The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	12.86	13.03	12.74	12.85	790,600	+0.04(+0.31%)
Apr 28, 2005	13.05	13.14	12.80	12.81	417,600	-0.39(-2.95%)
Apr 27, 2005	13.20	13.30	12.93	13.20	771,900	-0.08(-0.60%)
Apr 26, 2005	13.30	13.47	13.05	13.28	760,800	-0.06(-0.45%)
Apr 25, 2005	13.04	13.39	13.00	13.34	1,410,400	+0.43(+3.33%)
Apr 22, 2005	13.32	13.44	12.50	12.91	1,080,600	-0.59(-4.37%)
Apr 21, 2005	13.59	13.80	13.26	13.50	895,200	-0.06(-0.44%)
Apr 20, 2005	13.66	13.76	13.32	13.56	636,800	-0.20(-1.45%)
Apr 19, 2005	13.42	13.76	13.35	13.76	899,500	+0.32(+2.38%)
Apr 18, 2005	12.80	13.65	12.75	13.44	1,503,800	+0.59(+4.59%)
Apr 15, 2005	13.15	13.35	12.54	12.85	1,613,300	-0.56(-4.18%)
Apr 14, 2005	14.01	14.10	13.30	13.41	893,500	-0.80(-5.63%)
Apr 13, 2005	15.03	15.03	13.70	14.21	1,366,900	-0.85(-5.64%)
Apr 12, 2005	15.00	15.10	14.70	15.06	590,600	+0.06(+0.40%)
Apr 11, 2005	15.35	15.35	14.78	15.00	886,600	-0.41(-2.66%)
Apr 08, 2005	15.55	15.71	15.03	15.41	1,152,400	-0.14(-0.90%)
Apr 07, 2005	15.95	16.15	15.45	15.55	994,900	-0.47(-2.93%)
Apr 06, 2005	15.95	16.18	15.86	16.02	510,400	+0.00(+0.00%)
Apr 05, 2005	16.00	16.30	15.85	16.02	396,700	-0.17(-1.05%)
Apr 04, 2005	15.88	16.30	15.83	16.19	523,300	+0.34(+2.15%)