The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.02	17.41	16.95	17.40	648,000	+0.38(+2.23%)
Jul 28, 2005	16.95	17.32	16.81	17.02	847,600	+0.16(+0.95%)
Jul 27, 2005	16.80	16.92	15.91	16.86	1,112,600	-0.04(-0.24%)
Jul 26, 2005	16.70	16.90	16.40	16.90	830,000	+0.13(+0.78%)
Jul 25, 2005	16.83	16.83	16.40	16.77	971,100	-0.17(-1.00%)
Jul 22, 2005	16.72	16.94	16.68	16.94	432,900	+0.14(+0.83%)
Jul 21, 2005	16.97	17.00	16.71	16.80	422,200	-0.17(-1.00%)
Jul 20, 2005	16.95	17.10	16.90	16.97	456,800	-0.03(-0.18%)
Jul 19, 2005	16.72	17.00	16.43	17.00	805,900	+0.25(+1.49%)
Jul 18, 2005	16.42	16.75	16.30	16.75	814,000	+0.35(+2.13%)
Jul 15, 2005	16.40	16.46	16.02	16.40	798,200	-0.06(-0.36%)
Jul 14, 2005	16.40	16.50	16.25	16.46	431,200	+0.10(+0.61%)
Jul 13, 2005	16.15	16.44	16.06	16.36	460,100	-0.10(-0.61%)
Jul 12, 2005	16.35	16.50	15.90	16.46	561,900	-0.02(-0.12%)
Jul 11, 2005	16.25	16.48	16.19	16.48	379,300	+0.19(+1.17%)
Jul 08, 2005	16.16	16.34	16.00	16.29	676,100	+0.17(+1.05%)
Jul 07, 2005	15.90	16.23	15.72	16.12	511,900	+0.10(+0.62%)
Jul 06, 2005	16.00	16.08	15.94	16.02	544,300	+0.03(+0.19%)
Jul 05, 2005	15.74	16.05	15.61	15.99	1,347,700	+0.17(+1.07%)
Jul 01, 2005	15.63	15.82	15.34	15.82	752,100	+0.26(+1.67%)
Jun 30, 2005	15.74	15.74	15.20	15.56	476,300	+0.01(+0.06%)
Jun 29, 2005	15.40	15.70	15.25	15.55	848,200	+0.15(+0.97%)
Jun 28, 2005	14.80	15.45	14.80	15.40	718,400	+0.40(+2.67%)
Jun 27, 2005	15.15	15.26	14.76	15.00	1,125,700	-0.30(-1.96%)
Jun 24, 2005	15.28	15.45	14.85	15.30	4,258,500	+0.00(+0.00%)
Jun 23, 2005	15.30	15.49	15.20	15.30	2,066,700	+0.15(+0.99%)
Jun 22, 2005	15.12	15.24	14.78	15.15	1,652,200	+0.80(+5.57%)
Jun 21, 2005	14.19	14.40	14.13	14.35	717,600	+0.07(+0.49%)
Jun 20, 2005	14.41	14.50	14.10	14.28	625,900	-0.23(-1.59%)
Jun 17, 2005	14.90	14.98	14.42	14.51	1,420,300	-0.36(-2.42%)
Jun 16, 2005	14.55	14.99	14.42	14.87	1,621,600	+0.82(+5.84%)
Jun 15, 2005	14.25	14.40	13.90	14.05	652,800	-0.15(-1.06%)
Jun 14, 2005	13.77	14.30	13.75	14.20	709,700	+0.43(+3.12%)
Jun 13, 2005	13.78	13.99	13.60	13.77	666,700	-0.06(-0.43%)
Jun 10, 2005	13.68	13.90	13.57	13.83	263,300	+0.07(+0.51%)
Jun 09, 2005	13.83	13.87	13.51	13.76	458,800	-0.03(-0.22%)
Jun 08, 2005	13.90	13.98	13.50	13.79	650,600	+0.10(+0.73%)
Jun 07, 2005	13.53	13.95	13.41	13.69	617,700	+0.16(+1.18%)
Jun 06, 2005	13.60	13.60	13.11	13.53	436,200	-0.07(-0.51%)
Jun 03, 2005	13.30	13.60	13.10	13.60	712,700	+0.30(+2.26%)
Jun 02, 2005	13.34	13.39	13.14	13.30	1,125,000	-0.05(-0.37%)
Jun 01, 2005	13.02	13.35	12.86	13.35	514,200	+0.27(+2.06%)
May 31, 2005	13.25	13.42	13.04	13.08	916,500	+0.06(+0.46%)
May 27, 2005	12.44	13.08	12.36	13.02	3,392,500	+0.55(+4.41%)
May 26, 2005	12.85	12.85	12.43	12.47	645,300	-0.22(-1.73%)
May 25, 2005	12.65	12.78	12.38	12.69	720,800	-0.05(-0.39%)
May 24, 2005	12.98	13.00	12.70	12.74	643,600	-0.28(-2.15%)
May 23, 2005	13.00	13.10	12.76	13.02	1,237,800	+0.02(+0.15%)
May 20, 2005	12.95	13.00	12.52	13.00	1,058,900	+0.01(+0.08%)
May 19, 2005	13.16	13.20	12.81	12.99	412,500	-0.06(-0.46%)
May 18, 2005	12.78	13.30	12.78	13.05	726,100	+0.32(+2.51%)
May 17, 2005	12.84	12.93	12.63	12.73	693,800	-0.17(-1.32%)
May 16, 2005	12.79	13.01	12.75	12.90	429,900	+0.01(+0.08%)
May 13, 2005	13.06	13.19	12.76	12.89	404,100	-0.10(-0.77%)
May 12, 2005	13.20	13.35	12.80	12.99	659,000	-0.48(-3.56%)
May 11, 2005	13.53	13.70	12.75	13.47	613,200	-0.13(-0.96%)
May 10, 2005	13.95	13.99	13.43	13.60	651,800	-0.42(-3.00%)
May 09, 2005	13.93	14.02	13.80	14.02	577,200	+0.06(+0.43%)
May 06, 2005	13.78	14.03	13.71	13.96	1,057,500	+0.28(+2.05%)
May 05, 2005	13.27	13.76	13.15	13.68	1,329,400	+0.38(+2.86%)
May 04, 2005	12.90	13.32	12.89	13.30	740,500	+0.36(+2.78%)
May 03, 2005	12.72	13.05	12.47	12.94	835,400	+0.12(+0.94%)