Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	60.02	60.44	59.82	59.82	1,600,900	+0.63(+1.06%)
Jun 29, 2006	57.73	59.50	57.73	59.19	2,000,700	+1.82(+3.17%)
Jun 28, 2006	57.05	57.43	56.86	57.37	954,300	+1.08(+1.92%)
Jun 27, 2006	56.94	56.96	56.20	56.29	1,011,500	-0.64(-1.12%)
Jun 26, 2006	56.85	57.13	56.53	56.93	607,600	+0.00(+0.00%)
Jun 23, 2006	56.84	57.23	56.75	56.93	989,700	+0.18(+0.32%)
Jun 22, 2006	57.13	57.17	56.70	56.75	1,114,300	-0.48(-0.84%)
Jun 21, 2006	57.06	57.51	56.98	57.23	1,145,000	-0.50(-0.87%)
Jun 20, 2006	57.48	57.84	57.37	57.73	2,336,000	+1.11(+1.96%)
Jun 19, 2006	56.81	56.87	56.43	56.62	2,195,000	+0.32(+0.57%)
Jun 16, 2006	56.53	57.00	56.05	56.30	824,100	-0.80(-1.40%)
Jun 15, 2006	56.22	57.24	56.21	57.10	1,620,300	+1.40(+2.51%)
Jun 14, 2006	56.20	56.36	55.25	55.70	1,782,900	+1.95(+3.63%)
Jun 13, 2006	53.70	54.26	53.68	53.75	1,224,100	+0.09(+0.17%)
Jun 12, 2006	53.91	54.13	53.65	53.66	881,400	+0.17(+0.32%)
Jun 09, 2006	53.65	53.93	53.40	53.49	1,167,200	+1.02(+1.94%)
Jun 08, 2006	52.68	52.82	51.82	52.47	2,822,800	-1.32(-2.45%)
Jun 07, 2006	53.84	54.40	53.64	53.79	847,400	-0.17(-0.32%)
Jun 06, 2006	54.08	54.13	53.60	53.96	709,100	-0.14(-0.26%)
Jun 05, 2006	54.75	54.88	54.01	54.10	803,100	-0.57(-1.04%)
Jun 02, 2006	54.42	54.70	54.20	54.67	770,300	+1.02(+1.90%)
Jun 01, 2006	52.54	53.69	52.50	53.65	651,400	+0.71(+1.34%)
May 31, 2006	52.51	53.08	52.35	52.94	735,600	+0.74(+1.42%)
May 30, 2006	52.86	53.06	52.15	52.20	706,600	-0.75(-1.42%)
May 26, 2006	52.56	53.11	52.33	52.95	830,800	+0.05(+0.09%)
May 25, 2006	52.83	53.00	52.43	52.90	991,800	+0.31(+0.59%)
May 24, 2006	52.84	52.99	51.85	52.59	1,081,200	-0.36(-0.68%)
May 23, 2006	52.79	53.35	52.65	52.95	966,400	+0.52(+0.99%)
May 22, 2006	51.97	52.58	51.84	52.43	1,482,700	-0.59(-1.11%)
May 19, 2006	52.75	53.06	52.38	53.02	2,358,200	+0.03(+0.06%)
May 18, 2006	53.15	53.56	52.96	52.99	882,200	-0.26(-0.49%)
May 17, 2006	54.25	54.55	53.06	53.25	1,267,200	-1.71(-3.11%)
May 16, 2006	54.51	55.11	54.36	54.96	1,147,300	+1.26(+2.35%)
May 15, 2006	53.50	54.00	53.44	53.70	1,015,900	-0.19(-0.35%)
May 12, 2006	54.39	54.69	53.82	53.89	1,360,800	-0.43(-0.79%)
May 11, 2006	54.61	54.77	54.26	54.32	1,954,900	-0.43(-0.79%)
May 10, 2006	55.03	55.20	54.69	54.75	512,300	-0.32(-0.58%)
May 09, 2006	54.99	55.20	54.90	55.07	529,400	+0.47(+0.86%)
May 08, 2006	54.50	54.69	54.34	54.60	763,100	+0.10(+0.18%)
May 05, 2006	54.47	54.70	54.28	54.50	1,788,000	-0.09(-0.16%)
May 04, 2006	53.90	54.76	54.23	54.59	1,729,400	-0.25(-0.46%)
May 03, 2006	55.00	55.09	54.70	54.84	592,000	-0.90(-1.61%)
May 02, 2006	55.24	55.87	55.17	55.74	1,623,200	+0.52(+0.94%)
May 01, 2006	56.35	56.35	55.02	55.22	1,985,900	+0.09(+0.16%)
Apr 28, 2006	54.57	55.50	54.54	55.13	1,507,000	+0.12(+0.22%)
Apr 27, 2006	54.61	55.41	54.50	55.01	3,323,900	+1.21(+2.25%)
Apr 26, 2006	53.57	54.10	53.27	53.80	1,221,200	+0.08(+0.15%)
Apr 25, 2006	53.86	53.89	53.39	53.72	1,281,400	+0.27(+0.51%)
Apr 24, 2006	53.20	53.65	53.17	53.45	660,700	-0.52(-0.96%)
Apr 21, 2006	53.24	54.12	53.21	53.97	1,336,200	+0.74(+1.39%)
Apr 20, 2006	52.92	53.37	52.84	53.23	1,206,200	+0.30(+0.57%)
Apr 19, 2006	52.15	52.93	52.13	52.93	1,327,600	+0.80(+1.53%)
Apr 18, 2006	51.96	52.20	51.84	52.13	1,220,200	+0.51(+0.99%)
Apr 17, 2006	51.05	51.75	51.05	51.62	578,700	+0.12(+0.23%)
Apr 13, 2006	51.17	51.64	51.28	51.50	416,000	+0.33(+0.64%)
Apr 12, 2006	50.86	51.40	51.07	51.17	370,200	+0.31(+0.61%)
Apr 11, 2006	50.93	51.08	50.63	50.86	534,600	+0.15(+0.30%)
Apr 10, 2006	50.98	51.14	50.53	50.71	478,600	-0.42(-0.82%)
Apr 07, 2006	51.50	51.65	50.98	51.13	982,400	-0.25(-0.49%)
Apr 06, 2006	51.35	51.47	51.01	51.38	685,100	+0.13(+0.25%)
Apr 05, 2006	50.84	51.40	50.82	51.25	1,110,100	+0.25(+0.49%)
Apr 04, 2006	50.79	51.00	50.67	51.00	609,500	+0.46(+0.91%)