The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.15	25.49	24.35	25.44	2,910,400	+0.34(+1.35%)
Feb 27, 2007	25.66	25.66	24.27	25.10	3,082,000	-1.30(-4.92%)
Feb 26, 2007	26.88	27.06	26.20	26.40	1,645,283	-0.07(-0.26%)
Feb 23, 2007	26.38	26.80	26.18	26.47	2,304,000	+0.23(+0.88%)
Feb 22, 2007	26.87	27.23	25.52	26.24	3,240,900	-0.66(-2.45%)
Feb 21, 2007	25.85	26.91	25.74	26.90	2,305,000	+0.88(+3.38%)
Feb 20, 2007	25.73	26.18	25.38	26.02	2,818,800	+0.79(+3.13%)
Feb 16, 2007	24.30	26.07	23.79	25.23	3,081,600	+0.97(+4.00%)
Feb 15, 2007	23.45	24.38	23.45	24.26	2,500,200	+0.52(+2.19%)
Feb 14, 2007	23.97	24.20	23.69	23.74	2,911,809	+0.10(+0.42%)
Feb 13, 2007	22.56	23.99	22.50	23.64	4,346,911	+1.28(+5.72%)
Feb 12, 2007	21.43	22.44	21.43	22.36	5,841,964	+1.13(+5.32%)
Feb 09, 2007	20.55	21.34	20.55	21.23	3,279,100	+0.67(+3.26%)
Feb 08, 2007	20.47	20.85	20.38	20.56	1,947,800	-0.13(-0.63%)
Feb 07, 2007	20.78	21.00	20.46	20.69	1,756,200	-0.02(-0.10%)
Feb 06, 2007	20.14	20.74	19.90	20.71	2,045,700	+0.57(+2.83%)
Feb 05, 2007	20.94	20.94	20.09	20.14	1,989,300	-0.71(-3.41%)
Feb 02, 2007	20.73	20.96	20.65	20.85	3,173,800	+0.15(+0.72%)
Feb 01, 2007	20.01	20.71	19.96	20.70	5,666,300	+0.78(+3.92%)
Jan 31, 2007	20.40	20.40	19.84	19.92	2,122,100	-0.48(-2.35%)
Jan 30, 2007	20.80	20.83	19.98	20.40	4,518,300	-0.41(-1.97%)
Jan 29, 2007	21.39	21.98	20.15	20.81	4,579,100	+0.86(+4.31%)
Jan 26, 2007	20.43	20.56	19.70	19.95	3,048,500	-0.50(-2.44%)
Jan 25, 2007	21.27	21.31	20.10	20.45	4,148,200	-0.89(-4.17%)
Jan 24, 2007	21.45	21.87	20.70	21.34	2,869,000	-0.26(-1.20%)
Jan 23, 2007	21.30	21.78	21.26	21.60	3,116,300	+0.43(+2.03%)
Jan 22, 2007	21.00	21.37	20.80	21.17	2,814,600	-0.53(-2.44%)
Jan 19, 2007	21.94	22.20	21.69	21.70	1,624,500	-0.24(-1.09%)
Jan 18, 2007	21.55	22.34	21.48	21.94	1,717,600	+0.40(+1.86%)
Jan 17, 2007	21.98	22.05	21.48	21.54	1,343,700	-0.57(-2.58%)
Jan 16, 2007	22.10	22.57	22.02	22.11	2,963,600	+0.01(+0.05%)
Jan 12, 2007	20.80	22.30	20.74	22.10	3,068,300	+1.32(+6.35%)
Jan 11, 2007	19.76	20.80	19.49	20.78	2,887,700	+1.02(+5.16%)
Jan 10, 2007	20.03	20.07	19.50	19.76	2,332,900	-0.28(-1.40%)
Jan 09, 2007	20.25	20.27	19.95	20.04	1,377,700	-0.20(-0.99%)
Jan 08, 2007	20.31	20.39	19.70	20.24	1,517,700	-0.14(-0.69%)
Jan 05, 2007	20.75	20.89	20.32	20.38	920,100	-0.53(-2.53%)
Jan 04, 2007	21.64	21.64	20.72	20.91	1,336,700	-0.74(-3.42%)
Jan 03, 2007	21.61	21.95	21.41	21.65	1,890,600	+0.29(+1.36%)
Dec 29, 2006	21.85	21.85	21.25	21.36	749,100	-0.57(-2.60%)
Dec 28, 2006	21.63	22.05	21.60	21.93	1,020,900	+0.22(+1.01%)
Dec 27, 2006	21.65	21.80	21.53	21.71	1,078,700	+0.06(+0.28%)
Dec 26, 2006	21.70	21.73	21.53	21.65	1,038,000	-0.03(-0.14%)
Dec 22, 2006	21.59	21.70	21.34	21.68	688,500	+0.09(+0.42%)
Dec 21, 2006	21.89	21.91	21.46	21.59	689,900	-0.30(-1.37%)
Dec 20, 2006	21.42	22.24	21.42	21.89	1,964,500	+0.47(+2.19%)
Dec 19, 2006	21.20	21.67	21.06	21.42	1,983,800	+0.02(+0.09%)
Dec 18, 2006	21.95	21.95	21.34	21.40	1,549,000	-0.60(-2.73%)
Dec 15, 2006	22.88	22.93	21.68	22.00	3,720,600	-0.68(-3.00%)
Dec 14, 2006	22.60	22.90	22.59	22.68	1,080,900	+0.15(+0.67%)
Dec 13, 2006	22.75	22.88	22.49	22.53	986,900	-0.17(-0.75%)
Dec 12, 2006	22.65	22.95	22.45	22.70	1,149,300	+0.07(+0.31%)
Dec 11, 2006	23.00	23.54	22.58	22.63	2,363,600	+0.35(+1.57%)
Dec 08, 2006	22.05	22.45	21.96	22.28	848,400	+0.32(+1.46%)
Dec 07, 2006	22.30	22.50	21.93	21.96	1,557,900	-0.38(-1.70%)
Dec 06, 2006	22.25	22.44	22.23	22.34	1,234,400	+0.04(+0.18%)
Dec 05, 2006	21.68	22.47	21.68	22.30	2,917,000	+0.67(+3.10%)
Dec 04, 2006	21.25	21.66	21.25	21.63	966,900	+0.39(+1.84%)