Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	46.01	46.35	46.01	46.19	374,149	+0.13(+0.28%)
Dec 30, 2010	46.06	46.34	45.83	46.06	1,007,806	-0.12(-0.26%)
Dec 29, 2010	45.92	46.31	45.91	46.18	1,090,717	+0.24(+0.52%)
Dec 28, 2010	46.03	46.06	45.74	45.94	511,678	-0.09(-0.20%)
Dec 27, 2010	46.02	46.08	45.90	46.03	514,594	+0.00(+0.00%)
Dec 23, 2010	45.95	46.25	45.92	46.03	969,607	+0.23(+0.50%)
Dec 22, 2010	45.67	45.80	45.59	45.80	583,960	-0.12(-0.26%)
Dec 21, 2010	45.85	45.93	45.74	45.92	1,104,307	-0.03(-0.07%)
Dec 20, 2010	46.06	46.13	45.70	45.95	1,999,231	-0.43(-0.93%)
Dec 17, 2010	49.23	46.60	45.50	46.38	5,212,426	-2.85(-5.79%)
Dec 16, 2010	49.40	49.53	49.10	49.23	1,128,860	-0.05(-0.10%)
Dec 15, 2010	48.92	49.55	48.92	49.28	1,593,590	+0.12(+0.24%)
Dec 14, 2010	48.78	49.22	48.68	49.16	851,461	+0.38(+0.78%)
Dec 13, 2010	48.11	48.95	48.06	48.78	1,371,149	+0.99(+2.07%)
Dec 10, 2010	47.74	47.90	47.54	47.79	814,749	+0.12(+0.25%)
Dec 09, 2010	47.87	47.93	47.50	47.67	1,055,144	-0.46(-0.96%)
Dec 08, 2010	48.03	48.22	47.83	48.13	1,225,318	+0.26(+0.54%)
Dec 07, 2010	48.24	48.26	47.84	47.87	1,455,481	+0.16(+0.34%)
Dec 06, 2010	47.75	47.89	47.54	47.71	1,185,886	-0.52(-1.08%)
Dec 03, 2010	47.86	48.28	47.84	48.23	834,527	+0.24(+0.50%)
Dec 02, 2010	47.23	47.99	47.22	47.99	981,810	+0.40(+0.84%)
Dec 01, 2010	47.45	47.63	47.30	47.59	1,127,780	+0.66(+1.41%)
Nov 30, 2010	46.62	47.21	46.62	46.93	2,637,239	-0.67(-1.41%)
Nov 29, 2010	47.34	47.70	47.09	47.60	1,870,749	-0.41(-0.85%)
Nov 26, 2010	47.87	48.24	47.84	48.01	553,876	-0.30(-0.62%)
Nov 24, 2010	47.90	48.31	48.31	48.31	1,045,627	+0.67(+1.41%)
Nov 23, 2010	47.98	48.14	47.53	47.64	1,865,673	-1.35(-2.76%)
Nov 22, 2010	48.93	49.06	48.37	48.99	847,123	+0.09(+0.18%)
Nov 19, 2010	48.98	48.98	48.62	48.90	1,163,784	-0.32(-0.65%)
Nov 18, 2010	48.80	49.26	48.71	49.22	1,335,972	+0.97(+2.01%)
Nov 17, 2010	48.56	48.67	48.16	48.25	843,082	+0.07(+0.15%)
Nov 16, 2010	48.71	48.78	47.96	48.18	1,710,910	-0.27(-0.56%)
Nov 15, 2010	48.56	48.88	48.27	48.45	1,312,938	-0.59(-1.20%)
Nov 12, 2010	49.04	49.30	48.88	49.04	823,911	-0.05(-0.10%)
Nov 11, 2010	49.20	49.24	48.89	49.09	748,518	-0.49(-0.99%)
Nov 10, 2010	49.46	49.59	49.02	49.58	867,025	+0.02(+0.04%)
Nov 09, 2010	50.09	50.22	49.42	49.56	808,349	-0.13(-0.26%)
Nov 08, 2010	49.79	49.87	49.64	49.69	723,582	-0.41(-0.82%)
Nov 05, 2010	50.30	50.30	49.87	50.10	1,068,011	+0.05(+0.10%)
Nov 04, 2010	50.53	50.69	49.82	50.05	1,565,612	-0.29(-0.58%)
Nov 03, 2010	50.19	50.36	49.82	50.34	940,575	+0.09(+0.18%)
Nov 02, 2010	50.35	50.44	50.11	50.25	932,890	+0.30(+0.60%)
Nov 01, 2010	49.95	50.22	49.67	49.95	1,383,295	-0.51(-1.01%)
Oct 29, 2010	50.14	50.48	50.05	50.46	1,560,277	+0.03(+0.06%)
Oct 28, 2010	50.14	50.44	49.85	50.43	1,940,699	-0.42(-0.83%)
Oct 27, 2010	51.56	51.72	50.75	50.85	1,499,076	-1.20(-2.31%)
Oct 25, 2010	52.05	52.33	51.91	52.05	1,589,782	-0.07(-0.13%)
Oct 22, 2010	51.55	52.24	51.49	52.12	1,295,905	+0.01(+0.02%)
Oct 21, 2010	52.27	52.34	51.66	52.11	1,135,443	-0.66(-1.25%)
Oct 20, 2010	52.07	52.91	52.05	52.77	1,036,248	+1.02(+1.97%)
Oct 19, 2010	52.09	52.41	51.47	51.75	1,282,591	-1.75(-3.27%)
Oct 18, 2010	53.23	53.50	53.15	53.50	658,381	+0.31(+0.58%)
Oct 15, 2010	53.41	53.46	52.79	53.19	877,705	-0.07(-0.13%)
Oct 14, 2010	53.14	53.44	53.06	53.26	1,085,794	+0.37(+0.70%)
Oct 13, 2010	52.88	53.06	52.74	52.89	941,691	+0.29(+0.55%)
Oct 12, 2010	52.28	52.67	52.00	52.60	1,144,864	+0.26(+0.50%)
Oct 11, 2010	52.51	52.60	52.22	52.34	521,479	+0.10(+0.19%)
Oct 08, 2010	52.24	52.30	51.89	52.24	637,594	+0.34(+0.66%)
Oct 07, 2010	52.21	52.25	51.79	51.90	843,313	+0.41(+0.80%)
Oct 06, 2010	51.15	51.55	51.14	51.49	763,145	-0.16(-0.31%)
Oct 05, 2010	51.36	51.82	51.30	51.65	500	+0.74(+1.45%)
Oct 04, 2010	50.89	51.13	50.76	50.91	831,251	-0.08(-0.16%)