Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	46.62	46.71	46.07	46.12	1,124,644	-0.46(-0.99%)
Mar 30, 2011	46.57	46.59	46.54	46.58	1,182,573	+0.65(+1.42%)
Mar 29, 2011	45.63	46.09	45.61	45.93	1,815,971	+0.09(+0.20%)
Mar 28, 2011	46.31	46.43	45.80	45.84	1,914,340	-0.30(-0.65%)
Mar 25, 2011	46.02	46.37	45.90	46.14	776,413	-0.03(-0.06%)
Mar 24, 2011	45.95	46.29	45.86	46.17	780,752	-0.05(-0.11%)
Mar 23, 2011	46.12	46.26	45.89	46.22	1,629,794	-0.50(-1.07%)
Mar 22, 2011	46.96	47.00	46.62	46.72	901,389	+0.01(+0.02%)
Mar 21, 2011	46.53	46.80	46.53	46.71	850,482	+0.72(+1.57%)
Mar 18, 2011	46.11	46.24	45.93	45.99	2,014,148	+0.00(+0.00%)
Mar 17, 2011	45.66	46.15	45.63	45.99	2,215,829	+0.62(+1.37%)
Mar 16, 2011	45.72	45.91	44.98	45.37	4,462,050	-0.96(-2.07%)
Mar 15, 2011	46.20	46.53	46.20	46.33	2,369,673	-0.98(-2.07%)
Mar 14, 2011	47.39	47.39	47.01	47.31	1,789,943	-0.40(-0.84%)
Mar 11, 2011	47.34	47.90	47.25	47.71	1,010,385	-0.16(-0.33%)
Mar 10, 2011	47.94	48.14	47.80	47.87	1,182,101	-0.38(-0.79%)
Mar 09, 2011	48.33	48.39	48.11	48.25	1,297,756	+0.28(+0.58%)
Mar 08, 2011	47.93	48.13	47.78	47.97	929,360	-0.32(-0.66%)
Mar 07, 2011	48.86	48.87	48.20	48.29	881,111	-0.53(-1.09%)
Mar 04, 2011	48.89	49.04	48.42	48.82	752,696	+0.32(+0.66%)
Mar 03, 2011	48.36	48.62	48.23	48.50	735,750	-0.01(-0.02%)
Mar 02, 2011	48.15	48.51	48.15	48.51	993,411	+0.08(+0.17%)
Mar 01, 2011	48.77	49.00	48.37	48.43	1,375,531	-0.74(-1.50%)
Feb 28, 2011	48.70	49.18	48.67	49.17	1,057,128	+1.08(+2.25%)
Feb 25, 2011	47.71	48.13	47.49	48.09	973,499	+0.18(+0.38%)
Feb 24, 2011	47.69	47.94	47.47	47.91	1,478,169	-0.32(-0.66%)
Feb 23, 2011	48.44	48.69	48.19	48.23	1,024,572	-0.15(-0.31%)
Feb 22, 2011	48.62	48.98	48.33	48.38	1,094,885	-1.00(-2.03%)
Feb 18, 2011	49.26	49.43	49.05	49.38	737,808	+0.16(+0.33%)
Feb 17, 2011	48.87	49.24	48.80	49.22	742,191	+0.05(+0.10%)
Feb 16, 2011	48.81	49.24	48.76	49.17	1,234,571	+0.33(+0.68%)
Feb 15, 2011	48.54	48.88	48.47	48.84	779,383	+0.47(+0.97%)
Feb 14, 2011	48.34	48.46	48.12	48.37	653,137	-0.10(-0.21%)
Feb 11, 2011	48.41	48.67	48.30	48.47	856,163	-0.37(-0.76%)
Feb 10, 2011	48.47	49.05	48.40	48.84	1,291,880	+0.04(+0.08%)
Feb 09, 2011	48.73	49.05	48.68	48.80	1,591,324	+0.25(+0.51%)
Feb 08, 2011	48.24	48.83	48.13	48.55	4,132,972	+0.55(+1.15%)
Feb 07, 2011	47.59	48.02	47.56	48.00	1,111,584	+0.44(+0.93%)
Feb 04, 2011	47.44	47.56	47.20	47.56	1,165,030	-0.38(-0.79%)
Feb 03, 2011	48.11	48.27	47.76	47.94	2,185,025	+0.23(+0.48%)
Feb 02, 2011	47.78	47.88	47.58	47.71	1,057,122	-1.53(-3.11%)
Feb 01, 2011	49.03	49.28	48.88	49.24	1,206,997	+0.34(+0.70%)
Jan 31, 2011	48.48	48.98	48.37	48.90	2,039,464	+0.64(+1.33%)
Jan 28, 2011	48.65	48.79	47.95	48.26	2,090,399	-0.22(-0.45%)
Jan 27, 2011	49.58	49.64	48.19	48.48	2,622,836	-0.11(-0.23%)
Jan 26, 2011	48.83	48.96	48.56	48.59	1,307,012	+0.44(+0.91%)
Jan 25, 2011	47.98	48.23	47.85	48.15	1,150,444	-0.64(-1.31%)
Jan 24, 2011	48.27	48.79	48.26	48.79	1,347,280	+0.69(+1.43%)
Jan 21, 2011	47.50	48.15	47.37	48.10	2,228,767	+1.21(+2.58%)
Jan 20, 2011	47.09	47.29	46.51	46.89	1,296,356	-0.87(-1.82%)
Jan 19, 2011	48.15	48.26	47.56	47.76	969,727	-0.34(-0.71%)
Jan 18, 2011	47.78	48.19	47.76	48.10	1,519,573	+0.58(+1.22%)
Jan 14, 2011	47.41	47.63	47.39	47.52	827,933	-0.08(-0.17%)
Jan 13, 2011	47.80	47.80	47.46	47.60	1,104,672	+0.00(+0.00%)
Jan 12, 2011	47.36	47.70	47.18	47.60	937,915	+0.47(+1.00%)
Jan 11, 2011	47.03	47.16	46.73	47.13	1,018,360	+0.75(+1.62%)
Jan 10, 2011	46.46	46.54	46.26	46.38	1,070,237	-0.57(-1.21%)
Jan 07, 2011	46.94	47.00	46.63	46.95	1,459,233	-0.29(-0.61%)
Jan 06, 2011	47.21	47.32	46.99	47.24	1,488,330	-0.04(-0.08%)
Jan 05, 2011	46.59	47.30	46.54	47.28	2,108,702	+0.46(+0.98%)
Jan 04, 2011	46.80	46.94	46.65	46.82	961,197	+0.46(+0.99%)