The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	119.05	123.95	117.14	122.51	9,218,535	+4.45(+3.77%)
Apr 29, 2008	120.26	121.55	116.58	118.06	9,021,895	-5.62(-4.54%)
Apr 28, 2008	129.13	129.50	121.20	123.68	8,773,039	-7.62(-5.80%)
Apr 25, 2008	124.14	132.92	123.00	131.30	7,923,413	+8.92(+7.29%)
Apr 24, 2008	133.34	134.24	121.12	122.38	12,054,450	-10.42(-7.85%)
Apr 23, 2008	140.88	140.99	132.19	132.80	7,099,685	-7.41(-5.28%)
Apr 22, 2008	141.51	143.32	137.03	140.21	6,955,304	+0.88(+0.63%)
Apr 21, 2008	136.96	139.69	134.65	139.33	6,117,005	+4.08(+3.02%)
Apr 18, 2008	132.63	137.24	131.31	135.25	6,873,307	+1.37(+1.02%)
Apr 17, 2008	136.98	139.00	131.18	133.88	7,525,656	-2.94(-2.15%)
Apr 16, 2008	132.40	136.89	131.69	136.82	8,926,167	+9.22(+7.23%)
Apr 15, 2008	127.95	129.93	124.70	127.60	5,984,340	+1.20(+0.95%)
Apr 14, 2008	123.24	127.78	122.80	126.40	6,982,250	+4.79(+3.94%)
Apr 11, 2008	120.99	124.12	120.16	121.61	5,766,006	-1.04(-0.85%)
Apr 10, 2008	120.43	123.50	117.50	122.65	6,498,014	+2.65(+2.21%)
Apr 09, 2008	121.75	123.24	119.26	120.00	6,590,418	+0.08(+0.07%)
Apr 08, 2008	116.80	120.80	116.51	119.92	5,407,779	+2.09(+1.77%)
Apr 07, 2008	119.50	123.00	115.75	117.83	9,365,082	+2.76(+2.40%)
Apr 04, 2008	113.19	116.65	112.00	115.07	14,328,297	+10.55(+10.09%)
Apr 03, 2008	100.28	109.60	99.61	104.52	11,035,766	+4.35(+4.34%)
Apr 02, 2008	98.68	103.33	95.60	100.17	8,888,343	-1.28(-1.26%)
Apr 01, 2008	103.26	104.39	95.00	101.45	11,785,816	-1.15(-1.12%)
Mar 31, 2008	104.27	107.81	98.34	102.60	5,665,096	-2.80(-2.66%)
Mar 28, 2008	107.25	108.98	104.30	105.40	4,290,984	+0.73(+0.70%)
Mar 27, 2008	100.82	105.60	100.53	104.67	5,549,414	+1.72(+1.67%)
Mar 26, 2008	97.80	103.00	97.67	102.95	4,993,428	+4.54(+4.61%)
Mar 25, 2008	96.88	99.92	96.00	98.41	6,944,932	+5.09(+5.45%)
Mar 24, 2008	95.42	98.68	92.25	93.32	7,359,064	+1.31(+1.42%)
Mar 21, 2008	95.97	97.25	89.28	92.01	12,086,249	+0.00(+0.00%)
Mar 20, 2008	95.97	97.25	89.28	92.01	12,085,849	-5.24(-5.39%)
Mar 19, 2008	108.27	108.27	96.45	97.25	8,503,888	-12.54(-11.42%)
Mar 18, 2008	105.97	109.80	103.52	109.79	4,849,570	+6.88(+6.69%)
Mar 17, 2008	102.33	105.96	99.75	102.91	4,272,037	-4.32(-4.03%)
Mar 14, 2008	111.25	112.40	104.25	107.23	4,950,198	-1.70(-1.56%)
Mar 13, 2008	101.92	110.00	101.50	108.93	5,964,793	+2.82(+2.66%)
Mar 12, 2008	107.50	109.70	103.29	106.11	5,523,752	-0.95(-0.89%)
Mar 11, 2008	99.53	107.06	97.73	107.06	7,892,589	+11.70(+12.27%)
Mar 10, 2008	103.21	103.21	94.80	95.36	8,251,024	-8.70(-8.36%)
Mar 07, 2008	109.12	111.50	103.99	104.06	6,426,200	-7.39(-6.63%)
Mar 06, 2008	111.02	113.45	110.02	111.45	4,649,270	+0.81(+0.73%)
Mar 05, 2008	109.44	112.48	107.56	110.64	7,048,014	+1.72(+1.58%)
Mar 04, 2008	111.04	114.64	104.80	108.92	7,538,729	-3.01(-2.69%)
Mar 03, 2008	110.01	113.10	108.25	111.93	5,875,760	+0.63(+0.57%)
Feb 29, 2008	112.76	115.50	109.46	111.30	6,793,036	-1.78(-1.57%)
Feb 28, 2008	112.51	114.29	111.71	113.08	5,943,032	-0.09(-0.08%)
Feb 27, 2008	112.56	118.18	111.11	113.17	8,158,389	-2.46(-2.13%)
Feb 26, 2008	116.61	119.78	114.30	115.63	6,931,687	-1.43(-1.22%)
Feb 25, 2008	109.47	117.41	107.77	117.06	7,875,551	+8.10(+7.43%)
Feb 22, 2008	111.09	111.75	106.50	108.96	6,096,426	-2.79(-2.50%)
Feb 21, 2008	115.52	116.00	110.60	111.75	6,861,205	-2.29(-2.01%)
Feb 20, 2008	108.89	114.80	107.74	114.04	6,380,974	+4.49(+4.10%)
Feb 19, 2008	105.99	111.73	105.55	109.55	7,741,248	+6.18(+5.98%)
Feb 18, 2008	102.38	103.99	100.11	103.37	0	+0.00(+0.00%)
Feb 15, 2008	102.38	103.99	100.11	103.37	3,752,022	-0.06(-0.06%)
Feb 14, 2008	101.34	105.24	101.34	103.43	5,056,401	+3.39(+3.39%)
Feb 13, 2008	102.98	102.98	98.32	100.04	5,000,959	-0.37(-0.37%)
Feb 12, 2008	101.83	106.16	99.09	100.41	7,882,543	+0.88(+0.88%)
Feb 11, 2008	97.70	99.76	96.00	99.53	4,247,024	+3.31(+3.44%)
Feb 08, 2008	95.23	96.75	93.59	96.22	4,515,030	+2.47(+2.63%)
Feb 07, 2008	91.01	96.00	88.10	93.75	6,690,140	+0.31(+0.33%)
Feb 06, 2008	93.52	97.62	92.70	93.44	6,202,177	+0.75(+0.81%)
Feb 05, 2008	98.45	100.90	92.11	92.69	7,981,136	-5.76(-5.85%)
Feb 04, 2008	94.39	98.63	93.50	98.45	4,875,821	+4.98(+5.33%)
Feb 01, 2008	91.77	94.47	90.84	93.47	5,173,203	+2.54(+2.79%)
Jan 31, 2008	86.01	92.36	85.00	90.93	5,326,179	+1.98(+2.23%)
Jan 30, 2008	92.22	94.73	87.61	88.95	5,552,191	-3.55(-3.84%)
Jan 29, 2008	94.74	95.48	91.22	92.50	5,119,228	+0.00(+0.00%)
Jan 28, 2008	90.08	94.00	89.00	92.50	5,136,747	+1.10(+1.20%)
Jan 25, 2008	96.23	98.00	89.70	91.40	9,158,977	+0.14(+0.15%)
Jan 24, 2008	87.22	92.19	85.57	91.26	10,521,878	+10.26(+12.67%)
Jan 23, 2008	77.36	83.43	71.02	81.00	11,690,252	+0.71(+0.88%)
Jan 22, 2008	71.91	82.25	71.00	80.29	10,472,462	+0.27(+0.34%)
Jan 21, 2008	82.79	84.27	78.03	80.02	0	+0.00(+0.00%)
Jan 18, 2008	82.79	84.27	78.03	80.02	10,351,179	-0.98(-1.21%)
Jan 17, 2008	88.93	90.46	78.00	81.00	15,913,810	-10.71(-11.68%)
Jan 16, 2008	97.04	101.15	87.08	91.71	12,599,892	-9.54(-9.42%)
Jan 15, 2008	107.59	108.39	99.15	101.25	8,007,488	-8.29(-7.57%)
Jan 14, 2008	102.45	110.20	101.81	109.54	8,157,162	+10.33(+10.41%)
Jan 11, 2008	92.42	99.96	92.42	99.21	7,026,112	+5.68(+6.07%)
Jan 10, 2008	87.97	94.35	85.72	93.53	7,007,705	+4.52(+5.08%)
Jan 09, 2008	92.15	93.54	80.00	89.01	12,636,463	+0.64(+0.72%)
Jan 08, 2008	94.62	95.00	86.86	88.37	6,302,255	-5.63(-5.99%)
Jan 07, 2008	96.25	98.05	91.28	94.00	5,978,821	-1.41(-1.48%)
Jan 04, 2008	96.00	97.00	94.20	95.41	3,820,257	-2.30(-2.35%)
Jan 03, 2008	96.60	99.85	95.73	97.71	4,629,824	+2.97(+3.13%)
Jan 02, 2008	95.73	96.18	92.29	94.74	3,681,618	+0.40(+0.42%)
Jan 01, 2008	95.26	96.55	93.31	94.34	1,971,660	+0.00(+0.00%)
Dec 31, 2007	95.26	96.55	93.31	94.34	1,971,660	-1.50(-1.57%)
Dec 28, 2007	96.67	97.60	94.75	95.84	3,577,500	+0.48(+0.50%)
Dec 27, 2007	94.11	97.23	93.31	95.36	3,258,142	+1.62(+1.73%)
Dec 26, 2007	92.51	93.95	91.57	93.74	2,104,788	+1.24(+1.34%)
Dec 24, 2007	89.87	93.65	89.01	92.50	1,679,701	+3.54(+3.98%)
Dec 21, 2007	92.16	92.16	88.65	88.96	3,431,738	-1.75(-1.93%)
Dec 20, 2007	82.53	90.71	82.15	90.71	4,311,884	+8.40(+10.21%)
Dec 19, 2007	84.22	84.94	81.14	82.31	2,066,026	-0.84(-1.01%)
Dec 18, 2007	85.51	85.80	77.80	83.15	4,467,217	-1.34(-1.59%)
Dec 17, 2007	82.50	85.34	82.04	84.49	4,369,531	+1.68(+2.03%)
Dec 14, 2007	83.54	86.96	82.07	82.81	3,859,013	-2.17(-2.55%)
Dec 13, 2007	82.40	85.03	81.74	84.98	2,317,934	+2.38(+2.88%)
Dec 12, 2007	84.70	85.99	80.67	82.60	4,016,107	+0.60(+0.73%)
Dec 11, 2007	84.08	86.29	80.33	82.00	5,344,396	-2.40(-2.84%)
Dec 10, 2007	80.55	84.52	80.41	84.40	4,596,567	+4.77(+5.99%)
Dec 07, 2007	78.00	80.00	76.32	79.63	3,474,353	+2.18(+2.81%)
Dec 06, 2007	75.60	77.50	75.38	77.45	3,525,028	+1.99(+2.64%)
Dec 05, 2007	72.57	76.16	72.00	75.46	4,396,641	+4.40(+6.19%)
Dec 04, 2007	72.46	73.57	70.60	71.06	3,927,458	-1.14(-1.58%)
Dec 03, 2007	70.14	74.71	69.57	72.20	5,214,989	+3.05(+4.41%)
Nov 30, 2007	70.86	70.86	66.60	69.15	5,018,421	+0.70(+1.02%)
Nov 29, 2007	69.09	69.80	67.63	68.45	2,044,555	-0.08(-0.12%)
Nov 28, 2007	65.00	68.71	64.75	68.53	3,944,509	+5.23(+8.26%)
Nov 27, 2007	62.25	64.80	61.39	63.30	2,705,239	+1.32(+2.13%)
Nov 26, 2007	62.03	64.73	61.23	61.98	3,336,735	+0.98(+1.61%)
Nov 23, 2007	60.12	62.12	59.28	61.00	969,012	+2.07(+3.51%)
Nov 21, 2007	60.00	60.17	58.40	58.93	2,292,514	-2.17(-3.55%)
Nov 20, 2007	60.84	62.05	59.00	61.10	3,942,598	+1.76(+2.97%)
Nov 19, 2007	63.60	63.60	57.25	59.34	3,991,765	-4.30(-6.76%)
Nov 16, 2007	61.95	63.64	60.25	63.64	3,601,987	+1.66(+2.68%)
Nov 15, 2007	66.69	66.69	60.07	61.98	4,236,228	-4.29(-6.47%)
Nov 14, 2007	69.08	69.08	65.84	66.27	2,831,282	-0.15(-0.23%)
Nov 13, 2007	61.98	67.99	59.71	66.42	6,056,893	+5.09(+8.30%)
Nov 12, 2007	71.00	71.00	60.60	61.33	8,979,416	-9.71(-13.67%)
Nov 09, 2007	69.50	72.72	69.49	71.04	3,520,700	-0.05(-0.07%)
Nov 08, 2007	70.70	72.50	66.34	71.09	4,791,947	+0.20(+0.28%)
Nov 07, 2007	70.08	72.80	68.78	70.89	3,785,366	+0.89(+1.27%)
Nov 06, 2007	68.00	70.10	66.11	70.00	2,627,420	+2.43(+3.60%)
Nov 05, 2007	67.50	68.93	66.85	67.57	1,791,702	-1.90(-2.73%)
Nov 02, 2007	69.80	70.70	67.50	69.47	2,781,000	+0.52(+0.75%)
Nov 01, 2007	67.48	70.15	67.45	68.95	2,301,200	-0.85(-1.22%)
Oct 31, 2007	68.00	69.95	66.95	69.80	3,609,200	+1.80(+2.65%)
Oct 30, 2007	70.13	70.50	67.11	68.00	3,667,000	-1.66(-2.38%)
Oct 29, 2007	70.75	71.79	67.77	69.66	4,565,801	+0.83(+1.21%)
Oct 26, 2007	65.76	69.82	65.76	68.83	5,184,602	+3.33(+5.08%)
Oct 25, 2007	63.05	66.35	59.50	65.50	8,667,500	+2.44(+3.87%)
Oct 24, 2007	61.03	63.38	59.57	63.06	3,987,900	+0.93(+1.50%)
Oct 23, 2007	61.40	62.15	60.29	62.13	2,557,900	+2.04(+3.39%)
Oct 22, 2007	61.10	62.32	58.09	60.09	4,252,700	-2.41(-3.86%)
Oct 19, 2007	63.02	64.44	61.97	62.50	3,737,490	-0.82(-1.30%)
Oct 18, 2007	61.84	63.50	61.49	63.32	2,545,900	+1.38(+2.23%)
Oct 17, 2007	63.66	64.41	60.39	61.94	3,693,200	-0.92(-1.46%)
Oct 16, 2007	60.08	63.65	59.28	62.86	3,888,050	+2.36(+3.90%)
Oct 15, 2007	62.44	63.11	59.71	60.50	3,610,100	-1.18(-1.91%)
Oct 12, 2007	59.66	62.43	59.61	61.68	3,497,449	+2.45(+4.14%)
Oct 11, 2007	59.69	62.39	58.32	59.23	6,741,500	+0.92(+1.58%)
Oct 10, 2007	54.86	58.80	54.86	58.31	5,623,700	+2.70(+4.86%)
Oct 09, 2007	53.12	55.95	53.12	55.61	7,673,300	+4.23(+8.23%)
Oct 08, 2007	53.03	53.03	51.25	51.38	2,606,100	-1.02(-1.95%)
Oct 05, 2007	52.25	52.87	51.51	52.40	3,136,280	+1.52(+2.99%)
Oct 04, 2007	49.66	51.05	49.03	50.88	2,807,500	+1.96(+4.01%)
Oct 03, 2007	52.45	52.45	48.72	48.92	3,828,600	-3.53(-6.73%)
Oct 02, 2007	54.30	54.30	51.05	52.45	2,608,500	-1.65(-3.05%)
Oct 01, 2007	53.82	54.99	53.30	54.10	2,434,000	+0.58(+1.08%)
Sep 28, 2007	53.53	54.83	52.66	53.52	2,361,950	+0.29(+0.54%)
Sep 27, 2007	52.14	53.75	51.74	53.23	1,997,600	+1.58(+3.06%)
Sep 26, 2007	50.61	51.85	50.21	51.65	1,705,900	+1.58(+3.16%)
Sep 25, 2007	51.46	51.46	49.01	50.07	1,763,900	+0.61(+1.23%)
Sep 24, 2007	50.66	51.19	48.90	49.46	2,605,884	-0.79(-1.57%)
Sep 21, 2007	49.50	50.98	48.56	50.25	3,770,500	+2.83(+5.97%)
Sep 20, 2007	47.25	47.96	46.94	47.42	1,844,700	+0.48(+1.02%)
Sep 19, 2007	47.25	48.15	46.56	46.94	2,002,200	+0.58(+1.25%)
Sep 18, 2007	45.69	46.56	44.75	46.36	2,405,000	+1.47(+3.27%)
Sep 17, 2007	45.40	45.82	44.56	44.89	1,965,818	+0.12(+0.27%)
Sep 14, 2007	44.61	45.96	44.38	44.77	1,649,100	-0.73(-1.60%)
Sep 13, 2007	46.28	49.09	45.30	45.50	2,017,900	+0.09(+0.20%)
Sep 12, 2007	44.10	45.48	43.60	45.41	2,530,300	+1.35(+3.06%)
Sep 11, 2007	43.44	44.50	42.30	44.06	1,890,500	+1.22(+2.85%)
Sep 10, 2007	43.33	44.05	41.92	42.84	1,565,100	-0.08(-0.19%)
Sep 07, 2007	42.81	43.85	42.20	42.92	1,573,400	-1.39(-3.14%)
Sep 06, 2007	43.36	44.75	43.34	44.31	2,074,200	+1.04(+2.40%)
Sep 05, 2007	42.69	43.42	41.75	43.27	1,861,300	+0.34(+0.79%)
Sep 04, 2007	42.80	44.23	42.03	42.93	2,280,600	+0.91(+2.17%)
Aug 31, 2007	40.71	42.35	40.60	42.02	2,014,800	+2.10(+5.26%)
Aug 30, 2007	39.36	40.46	38.42	39.92	1,240,600	-0.08(-0.20%)
Aug 29, 2007	38.80	40.25	38.80	40.00	1,617,800	+1.21(+3.12%)
Aug 28, 2007	40.36	40.51	38.54	38.79	1,545,700	-1.83(-4.51%)
Aug 27, 2007	40.98	41.54	39.93	40.62	1,513,000	-0.41(-1.00%)
Aug 24, 2007	39.25	41.19	38.57	41.03	2,204,900	+1.42(+3.58%)
Aug 23, 2007	39.91	40.92	39.33	39.61	1,768,000	-0.70(-1.74%)
Aug 22, 2007	39.60	40.73	39.50	40.31	2,746,200	+1.31(+3.36%)
Aug 21, 2007	38.55	39.88	38.03	39.00	1,545,800	+0.27(+0.70%)
Aug 20, 2007	35.96	38.84	35.89	38.73	2,599,300	+2.76(+7.67%)
Aug 17, 2007	37.11	38.70	34.66	35.97	3,173,800	+0.75(+2.13%)
Aug 16, 2007	37.25	37.53	32.50	35.22	6,172,444	-2.92(-7.66%)
Aug 15, 2007	40.00	40.37	37.80	38.14	2,224,350	-1.99(-4.96%)
Aug 14, 2007	40.68	41.93	39.81	40.13	2,446,900	+0.09(+0.22%)
Aug 13, 2007	40.15	40.82	39.03	40.04	1,934,100	+0.60(+1.52%)
Aug 10, 2007	37.00	40.02	34.00	39.44	3,074,733	+1.93(+5.15%)
Aug 09, 2007	39.80	40.39	35.80	37.51	2,796,900	-2.88(-7.13%)
Aug 08, 2007	41.40	42.69	37.27	40.39	4,298,079	-0.21(-0.52%)
Aug 07, 2007	38.50	41.00	38.16	40.60	2,855,500	+1.85(+4.77%)
Aug 06, 2007	39.57	39.69	37.76	38.75	2,797,207	-0.70(-1.77%)
Aug 03, 2007	39.92	40.18	39.39	39.45	2,759,664	-0.58(-1.45%)
Aug 02, 2007	38.42	40.07	38.35	40.03	3,295,392	+2.02(+5.31%)
Aug 01, 2007	38.00	38.17	36.51	38.01	3,931,491	+0.45(+1.20%)
Jul 31, 2007	37.72	41.56	37.05	37.56	5,804,545	+1.60(+4.45%)
Jul 30, 2007	35.00	36.35	34.76	35.96	4,389,180	+1.35(+3.90%)
Jul 27, 2007	35.80	36.44	34.15	34.61	2,852,020	-1.03(-2.89%)
Jul 26, 2007	36.00	36.65	34.18	35.64	4,560,766	-1.53(-4.12%)
Jul 25, 2007	38.70	38.99	35.17	37.17	3,576,188	-1.32(-3.43%)
Jul 24, 2007	39.99	40.17	38.00	38.49	2,679,090	-1.51(-3.77%)
Jul 23, 2007	39.08	40.22	38.80	40.00	1,652,600	+1.21(+3.12%)
Jul 20, 2007	39.97	39.97	38.02	38.79	1,293,300	-1.04(-2.61%)
Jul 19, 2007	39.45	40.25	39.45	39.83	1,135,300	+0.38(+0.96%)
Jul 18, 2007	40.06	40.09	39.23	39.45	1,817,000	-0.61(-1.52%)
Jul 17, 2007	40.15	40.92	39.89	40.06	1,522,104	-0.18(-0.45%)
Jul 16, 2007	40.85	41.86	40.19	40.24	2,902,800	-0.55(-1.35%)
Jul 13, 2007	39.90	40.90	39.52	40.79	2,659,500	+1.05(+2.64%)
Jul 12, 2007	38.75	39.91	38.63	39.74	1,611,400	+1.35(+3.52%)
Jul 11, 2007	38.36	38.79	37.72	38.39	1,520,700	+0.11(+0.29%)
Jul 10, 2007	39.15	39.47	38.20	38.28	1,533,900	-1.02(-2.60%)
Jul 09, 2007	39.36	39.65	38.97	39.30	1,289,800	+0.20(+0.51%)
Jul 06, 2007	39.00	39.36	38.25	39.10	1,382,600	+0.05(+0.13%)
Jul 05, 2007	39.01	39.38	38.48	39.05	1,551,100	-0.07(-0.18%)
Jul 03, 2007	40.00	40.21	39.10	39.12	1,147,200	-0.66(-1.66%)
Jul 02, 2007	39.02	39.83	38.69	39.78	3,398,900	+0.76(+1.95%)
Jun 29, 2007	39.36	39.76	38.44	39.02	2,311,900	+0.09(+0.23%)
Jun 28, 2007	38.01	39.04	38.00	38.93	1,987,909	+0.92(+2.42%)
Jun 27, 2007	36.75	38.05	35.80	38.01	4,338,374	-0.80(-2.06%)
Jun 26, 2007	39.65	40.25	38.79	38.81	2,609,518	-0.59(-1.50%)
Jun 25, 2007	40.10	40.50	39.18	39.40	2,000,447	-0.34(-0.86%)
Jun 22, 2007	38.84	40.40	38.75	39.74	3,003,800	+0.70(+1.79%)
Jun 21, 2007	38.97	39.24	37.70	39.04	3,612,700	+0.50(+1.30%)
Jun 20, 2007	40.00	40.04	38.54	38.54	2,654,500	-1.44(-3.60%)
Jun 19, 2007	39.74	40.19	39.24	39.98	3,221,400	+0.21(+0.53%)
Jun 18, 2007	39.82	41.00	39.42	39.77	3,086,600	+0.91(+2.34%)
Jun 15, 2007	38.66	39.39	38.35	38.86	3,173,900	+0.90(+2.37%)
Jun 14, 2007	37.84	38.68	37.80	37.96	3,445,200	+0.13(+0.34%)
Jun 13, 2007	35.57	39.75	35.57	37.83	3,985,700	+2.26(+6.35%)
Jun 12, 2007	35.89	36.41	35.01	35.57	2,046,500	-0.03(-0.08%)
Jun 11, 2007	35.30	36.30	35.30	35.60	1,235,500	+0.26(+0.74%)
Jun 08, 2007	34.62	35.68	34.33	35.34	2,332,868	+0.72(+2.08%)
Jun 07, 2007	35.85	36.39	34.23	34.62	2,676,600	-1.23(-3.43%)
Jun 06, 2007	36.72	36.74	35.73	35.85	2,780,400	-0.87(-2.37%)
Jun 05, 2007	36.50	37.00	36.35	36.72	2,049,900	+0.12(+0.33%)
Jun 04, 2007	35.40	36.71	35.58	36.60	1,856,100	+1.02(+2.87%)
Jun 01, 2007	35.22	35.77	35.17	35.58	2,139,279	+0.45(+1.28%)
May 31, 2007	34.57	36.47	34.53	35.13	7,069,620	+0.61(+1.77%)
May 30, 2007	32.41	34.73	32.23	34.52	4,836,172	+2.01(+6.18%)
May 29, 2007	33.03	32.90	32.24	32.51	1,861,100	-0.46(-1.40%)
May 25, 2007	31.81	32.97	31.75	32.97	1,393,400	+1.31(+4.14%)
May 24, 2007	32.95	33.29	31.65	31.66	1,763,800	-1.26(-3.83%)
May 23, 2007	32.46	33.40	32.46	32.92	1,881,700	+0.65(+2.01%)
May 22, 2007	32.20	32.99	32.00	32.27	2,209,100	+0.33(+1.03%)
May 21, 2007	31.61	32.00	31.36	31.94	1,269,828	+0.33(+1.04%)
May 18, 2007	31.39	31.79	30.86	31.61	1,627,450	+0.50(+1.61%)
May 17, 2007	30.63	31.35	30.54	31.11	2,340,766	+0.48(+1.57%)
May 16, 2007	30.77	30.91	29.82	30.63	1,270,000	+0.25(+0.82%)
May 15, 2007	29.91	30.99	29.60	30.38	1,924,900	+0.27(+0.90%)
May 14, 2007	29.68	30.98	29.27	30.11	2,894,300	+0.64(+2.17%)
May 11, 2007	29.19	29.75	29.19	29.47	1,076,300	+0.30(+1.03%)
May 10, 2007	30.05	30.50	29.08	29.17	1,395,400	-0.58(-1.95%)
May 09, 2007	29.88	30.15	29.70	29.75	1,273,100	+0.01(+0.03%)
May 08, 2007	30.07	29.95	29.19	29.74	1,323,700	-0.32(-1.06%)
May 07, 2007	29.49	30.18	29.27	30.06	1,387,500	+0.79(+2.70%)
May 04, 2007	30.83	30.70	28.85	29.27	2,682,770	-1.55(-5.03%)
May 03, 2007	29.58	30.85	29.65	30.82	2,077,056	+1.24(+4.19%)
May 02, 2007	29.18	30.04	29.18	29.58	2,655,860	+0.40(+1.37%)