The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.49	43.72	37.89	43.05	0	+3.32(+8.36%)
Feb 26, 2009	40.10	41.55	39.61	39.73	7,769,471	+0.61(+1.56%)
Feb 25, 2009	40.95	41.66	39.06	39.12	11,330,883	+0.26(+0.67%)
Feb 24, 2009	36.50	39.40	36.47	38.86	12,876,067	+2.97(+8.28%)
Feb 23, 2009	43.63	44.47	35.75	35.89	15,044,412	-6.63(-15.59%)
Feb 21, 2009	40.05	42.85	39.81	42.52	0	+0.00(+0.00%)
Feb 20, 2009	40.05	42.85	39.81	42.52	7,216,608	+0.79(+1.89%)
Feb 19, 2009	42.18	43.76	41.52	41.73	6,947,259	+0.85(+2.08%)
Feb 18, 2009	40.38	41.70	39.41	40.88	7,728,806	+1.34(+3.39%)
Feb 17, 2009	40.50	40.85	38.90	39.54	9,674,038	-3.34(-7.79%)
Feb 14, 2009	43.02	43.68	42.28	42.88	0	+0.00(+0.00%)
Feb 13, 2009	43.02	43.68	42.28	42.88	6,961,096	-0.17(-0.39%)
Feb 12, 2009	41.00	43.14	39.80	43.05	9,791,716	+0.86(+2.04%)
Feb 11, 2009	45.50	45.54	40.96	42.19	11,216,393	-1.98(-4.48%)
Feb 10, 2009	45.44	46.95	43.21	44.17	12,423,616	-1.47(-3.22%)
Feb 09, 2009	45.79	48.68	44.44	45.64	15,283,000	+0.59(+1.31%)
Feb 06, 2009	42.75	45.46	42.50	45.05	15,045,954	+3.70(+8.95%)
Feb 05, 2009	38.58	41.95	38.45	41.35	9,878,288	+2.35(+6.03%)
Feb 04, 2009	37.04	39.33	36.65	39.00	8,404,823	+2.66(+7.32%)
Feb 03, 2009	35.80	36.62	35.17	36.34	5,004,654	+0.79(+2.22%)
Feb 02, 2009	34.66	36.50	34.20	35.55	5,707,516	-0.12(-0.34%)
Jan 30, 2009	36.58	36.74	34.80	35.67	0	-0.46(-1.27%)
Jan 29, 2009	36.91	37.50	36.04	36.13	5,169,630	-1.64(-4.34%)
Jan 28, 2009	37.51	38.79	37.03	37.77	7,292,084	+1.23(+3.37%)
Jan 27, 2009	37.13	37.38	35.50	36.54	5,390,907	+0.01(+0.03%)
Jan 26, 2009	35.66	37.80	35.56	36.53	7,057,040	+1.14(+3.22%)
Jan 24, 2009	32.43	36.66	32.12	35.39	0	+0.00(+0.00%)
Jan 23, 2009	32.43	36.66	32.12	35.39	6,831,382	+1.44(+4.24%)
Jan 22, 2009	32.47	34.94	31.92	33.95	7,441,624	+0.31(+0.92%)
Jan 21, 2009	32.94	33.64	31.57	33.64	6,312,015	+1.49(+4.63%)
Jan 20, 2009	34.79	34.89	32.06	32.15	6,788,330	-3.30(-9.31%)
Jan 16, 2009	36.02	36.49	34.03	35.45	7,464,566	+0.98(+2.84%)
Jan 15, 2009	33.06	35.20	31.17	34.47	8,074,539	+1.26(+3.79%)
Jan 14, 2009	34.00	34.10	32.15	33.21	7,332,912	-1.87(-5.33%)
Jan 13, 2009	34.11	35.71	33.48	35.08	7,405,055	+0.52(+1.50%)
Jan 12, 2009	38.37	38.37	33.86	34.56	10,147,911	-4.23(-10.90%)
Jan 10, 2009	40.37	40.58	38.27	38.79	0	+0.00(+0.00%)
Jan 09, 2009	40.37	40.58	38.27	38.79	6,136,612	-0.98(-2.46%)
Jan 08, 2009	37.65	40.00	36.47	39.77	10,093,658	+1.33(+3.46%)
Jan 07, 2009	39.09	41.15	38.05	38.44	13,246,910	-0.12(-0.31%)
Jan 06, 2009	37.22	39.04	34.85	38.56	16,696,912	+0.89(+2.36%)
Jan 05, 2009	36.87	39.00	36.69	37.67	10,682,148	+0.81(+2.20%)
Jan 02, 2009	35.18	37.13	34.80	36.86	0	+2.26(+6.53%)
Jan 01, 2009	34.12	35.27	33.89	34.60	0	+0.00(+0.00%)
Dec 31, 2008	34.12	35.27	33.89	34.60	4,224,366	+0.40(+1.17%)
Dec 30, 2008	34.00	34.34	32.78	34.20	4,075,788	+0.33(+0.97%)
Dec 29, 2008	33.65	34.30	32.60	33.87	4,748,493	+1.28(+3.93%)
Dec 26, 2008	31.37	32.85	30.77	32.59	2,453,829	+1.36(+4.35%)
Dec 24, 2008	31.87	31.89	30.61	31.23	1,943,745	-0.13(-0.41%)
Dec 23, 2008	31.51	33.11	31.03	31.36	6,524,674	+0.27(+0.87%)
Dec 22, 2008	34.19	34.19	30.07	31.09	5,782,033	-2.52(-7.50%)
Dec 20, 2008	33.81	34.97	33.16	33.61	0	+0.00(+0.00%)
Dec 19, 2008	33.81	34.97	33.16	33.61	5,824,988	-1.14(-3.28%)
Dec 18, 2008	38.07	38.15	34.05	34.75	5,973,486	-2.42(-6.51%)
Dec 17, 2008	35.50	38.59	35.40	37.17	9,372,696	+1.21(+3.36%)
Dec 16, 2008	33.64	36.03	33.50	35.96	9,216,094	+4.50(+14.30%)
Dec 15, 2008	32.77	33.50	31.01	31.46	5,556,262	-0.04(-0.13%)
Dec 13, 2008	29.00	32.41	28.01	31.50	0	+0.00(+0.00%)
Dec 12, 2008	29.00	32.41	28.01	31.50	6,872,135	+0.69(+2.24%)
Dec 11, 2008	32.85	35.28	29.81	30.81	8,960,815	-3.48(-10.15%)
Dec 10, 2008	32.81	34.94	32.81	34.29	9,190,434	+2.38(+7.46%)
Dec 09, 2008	29.41	33.65	29.40	31.91	8,836,501	+1.86(+6.19%)
Dec 08, 2008	29.12	30.86	29.00	30.05	6,932,000	+2.48(+9.00%)
Dec 06, 2008	25.56	27.60	24.55	27.57	0	+0.00(+0.00%)
Dec 05, 2008	25.56	27.60	24.55	27.57	6,430,144	+1.28(+4.87%)
Dec 04, 2008	26.48	27.97	25.65	26.29	7,158,510	-0.61(-2.27%)
Dec 03, 2008	25.97	27.85	25.41	26.90	10,298,547	-0.26(-0.96%)
Dec 02, 2008	23.76	27.24	23.65	27.16	16,168,759	+1.76(+6.93%)