Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	53.32	53.85	53.30	53.48	1,034,600	+0.44(+0.83%)
Jun 28, 2007	53.11	53.38	52.92	53.04	1,380,200	-0.18(-0.34%)
Jun 27, 2007	52.89	53.57	52.73	53.22	2,556,900	+1.41(+2.72%)
Jun 26, 2007	51.81	51.92	51.59	51.81	1,379,200	+0.81(+1.59%)
Jun 25, 2007	51.31	51.74	50.99	51.00	1,317,600	-0.25(-0.49%)
Jun 22, 2007	51.21	51.50	51.00	51.25	1,524,800	-0.38(-0.74%)
Jun 21, 2007	51.50	51.69	51.36	51.63	1,120,200	+0.08(+0.16%)
Jun 20, 2007	52.00	52.25	51.50	51.55	973,900	-0.32(-0.62%)
Jun 19, 2007	51.92	51.96	51.64	51.87	865,300	-0.03(-0.06%)
Jun 18, 2007	52.05	52.05	51.69	51.90	699,600	+0.18(+0.35%)
Jun 15, 2007	51.76	51.98	51.52	51.72	905,300	+0.51(+1.00%)
Jun 14, 2007	50.85	51.37	50.79	51.21	1,475,500	-0.26(-0.51%)
Jun 13, 2007	51.25	51.54	51.01	51.47	1,921,700	-0.01(-0.02%)
Jun 12, 2007	51.92	52.10	51.48	51.48	1,498,700	-0.43(-0.83%)
Jun 11, 2007	51.40	52.14	51.39	51.91	1,053,100	+0.82(+1.61%)
Jun 08, 2007	50.54	51.22	50.51	51.09	2,090,300	-0.42(-0.82%)
Jun 07, 2007	51.70	52.29	51.49	51.51	1,580,155	-1.10(-2.09%)
Jun 06, 2007	52.82	52.91	52.28	52.61	966,400	+0.04(+0.08%)
Jun 05, 2007	52.62	52.89	52.54	52.57	1,069,900	-0.95(-1.78%)
Jun 04, 2007	53.17	53.53	53.13	53.52	1,072,400	+0.26(+0.49%)
Jun 01, 2007	53.12	53.33	52.96	53.26	765,000	+0.08(+0.15%)
May 31, 2007	53.14	53.31	53.03	53.18	1,928,200	-0.17(-0.32%)
May 30, 2007	52.85	53.45	52.80	53.35	671,600	-0.12(-0.22%)
May 29, 2007	53.20	53.69	53.35	53.47	1,126,179	-0.01(-0.02%)
May 25, 2007	53.38	53.53	53.26	53.48	700,200	+0.10(+0.19%)
May 24, 2007	53.55	53.77	53.29	53.38	1,032,800	-0.06(-0.11%)
May 23, 2007	53.77	54.09	53.44	53.44	564,800	-0.10(-0.19%)
May 22, 2007	53.40	53.70	53.26	53.54	1,299,500	-0.02(-0.04%)
May 21, 2007	53.85	53.90	53.41	53.56	808,100	-0.63(-1.16%)
May 18, 2007	54.21	54.41	54.10	54.19	757,650	-0.08(-0.15%)
May 17, 2007	54.26	54.44	54.10	54.27	1,089,650	+0.26(+0.48%)
May 16, 2007	53.91	54.15	53.82	54.01	572,900	+0.26(+0.48%)
May 15, 2007	53.52	54.09	53.52	53.75	1,356,900	+0.57(+1.07%)
May 14, 2007	53.20	53.30	53.03	53.18	859,800	-0.09(-0.17%)
May 11, 2007	53.28	53.39	53.12	53.27	582,530	+0.24(+0.45%)
May 10, 2007	53.38	53.57	53.00	53.03	2,303,600	-0.89(-1.65%)
May 09, 2007	53.84	54.08	53.72	53.92	795,100	+0.12(+0.22%)
May 08, 2007	53.14	53.89	53.14	53.80	761,200	+0.02(+0.04%)
May 07, 2007	54.10	54.12	53.71	53.78	1,024,600	+0.07(+0.13%)
May 04, 2007	53.41	53.90	53.30	53.71	1,410,700	+0.79(+1.49%)
May 03, 2007	53.13	53.20	52.68	52.92	2,059,300	-0.86(-1.60%)
May 02, 2007	53.17	53.94	53.13	53.78	1,565,000	-0.34(-0.63%)
May 01, 2007	54.34	54.40	54.03	54.12	1,176,300	-0.19(-0.35%)
Apr 30, 2007	54.96	55.00	54.14	54.31	1,483,500	-0.69(-1.25%)
Apr 27, 2007	54.66	55.12	54.57	55.00	1,076,000	+0.06(+0.11%)
Apr 26, 2007	55.30	55.30	54.66	54.94	1,066,533	-0.64(-1.15%)
Apr 25, 2007	55.43	55.62	55.06	55.58	1,076,468	+0.20(+0.36%)
Apr 24, 2007	55.79	55.90	55.35	55.38	2,624,300	-0.53(-0.95%)
Apr 23, 2007	56.53	56.81	55.75	55.91	3,235,590	-3.13(-5.30%)
Apr 20, 2007	59.31	59.47	58.96	59.04	1,425,100	+0.62(+1.06%)
Apr 19, 2007	58.38	58.77	58.30	58.42	1,552,200	+0.75(+1.30%)
Apr 18, 2007	58.11	58.16	57.60	57.67	1,401,409	+0.52(+0.91%)
Apr 17, 2007	57.06	57.33	56.91	57.15	878,600	+0.45(+0.79%)
Apr 16, 2007	56.75	57.00	56.58	56.70	1,228,335	+0.73(+1.30%)
Apr 13, 2007	56.03	56.15	55.68	55.97	1,554,900	+1.42(+2.60%)
Apr 12, 2007	54.30	54.70	54.17	54.55	964,000	+0.77(+1.43%)
Apr 11, 2007	53.93	54.04	53.61	53.78	2,454,700	-0.15(-0.28%)
Apr 10, 2007	53.90	54.09	53.82	53.93	1,736,300	-0.40(-0.74%)
Apr 09, 2007	54.03	54.50	54.03	54.33	371,600	-0.26(-0.48%)
Apr 05, 2007	54.31	54.77	54.23	54.59	400,793	+0.11(+0.20%)
Apr 04, 2007	54.28	54.52	54.20	54.48	928,492	+0.71(+1.32%)
Apr 03, 2007	54.14	54.18	53.74	53.77	1,962,100	+0.07(+0.13%)