Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	46.89	47.19	46.80	46.81	1,657,785	-0.25(-0.53%)
Jul 30, 2012	46.82	47.20	46.72	47.06	1,650,588	+0.48(+1.03%)
Jul 27, 2012	46.05	46.61	46.04	46.58	2,595,608	+0.78(+1.70%)
Jul 26, 2012	45.62	46.17	45.54	45.80	2,234,207	+0.35(+0.77%)
Jul 25, 2012	45.19	45.50	44.93	45.45	2,523,342	-0.34(-0.74%)
Jul 24, 2012	45.94	45.97	45.50	45.79	2,804,318	-0.36(-0.78%)
Jul 23, 2012	45.75	46.25	45.70	46.15	2,169,405	-0.70(-1.49%)
Jul 20, 2012	46.74	47.00	46.64	46.85	2,097,093	-0.49(-1.04%)
Jul 19, 2012	46.86	47.43	46.79	47.34	2,304,010	+0.65(+1.39%)
Jul 18, 2012	46.26	46.75	46.24	46.69	1,474,129	+0.36(+0.78%)
Jul 17, 2012	46.01	46.39	45.90	46.33	1,367,527	+0.42(+0.91%)
Jul 16, 2012	45.88	46.09	45.71	45.91	1,485,107	+0.20(+0.44%)
Jul 13, 2012	45.39	45.79	45.32	45.71	1,277,498	+0.70(+1.56%)
Jul 12, 2012	44.87	45.11	44.71	45.01	2,162,655	-0.57(-1.25%)
Jul 11, 2012	45.60	45.68	45.36	45.58	1,605,309	+0.27(+0.60%)
Jul 10, 2012	45.41	45.47	45.16	45.31	996,289	-0.22(-0.48%)
Jul 09, 2012	45.39	45.56	45.26	45.53	1,198,745	+0.25(+0.55%)
Jul 06, 2012	45.21	45.34	45.03	45.28	1,651,540	-0.40(-0.88%)
Jul 05, 2012	45.56	45.81	45.40	45.68	2,414,815	-0.46(-1.00%)
Jul 03, 2012	45.73	46.14	45.72	46.14	2,647,033	+0.47(+1.03%)
Jul 02, 2012	44.83	45.75	44.75	45.67	3,942,996	+0.92(+2.06%)
Jun 29, 2012	44.97	45.05	44.62	44.75	3,892,136	+0.36(+0.81%)
Jun 28, 2012	43.79	44.39	43.50	44.39	2,557,718	+0.64(+1.46%)
Jun 27, 2012	43.59	43.77	43.29	43.75	1,238,647	+0.35(+0.81%)
Jun 26, 2012	43.03	43.46	42.93	43.40	1,756,342	+0.69(+1.62%)
Jun 25, 2012	43.02	43.02	42.68	42.71	873,919	-0.61(-1.41%)
Jun 22, 2012	43.35	43.41	43.09	43.32	810,258	+0.31(+0.72%)
Jun 21, 2012	43.49	43.64	42.97	43.01	1,571,259	-0.47(-1.08%)
Jun 20, 2012	43.46	43.73	43.22	43.48	1,698,299	+0.03(+0.07%)
Jun 19, 2012	42.95	43.50	42.87	43.45	2,243,421	+1.29(+3.06%)
Jun 18, 2012	41.62	42.16	41.58	42.16	905,138	+0.37(+0.89%)
Jun 15, 2012	41.82	41.96	41.68	41.79	1,145,899	-0.27(-0.64%)
Jun 14, 2012	41.99	42.19	41.86	42.06	974,971	+0.30(+0.72%)
Jun 13, 2012	41.69	41.97	41.41	41.76	1,520,104	+0.10(+0.24%)
Jun 12, 2012	41.29	41.68	41.05	41.66	945,920	+0.62(+1.51%)
Jun 11, 2012	41.83	41.83	41.02	41.04	1,272,231	-0.25(-0.61%)
Jun 08, 2012	40.89	41.32	40.86	41.29	1,133,600	+0.30(+0.73%)
Jun 07, 2012	41.47	41.47	40.96	40.99	1,179,368	+0.09(+0.22%)
Jun 06, 2012	40.35	40.91	40.31	40.90	981,173	+0.87(+2.17%)
Jun 05, 2012	39.79	40.10	39.72	40.03	1,058,801	-0.03(-0.07%)
Jun 04, 2012	40.00	40.15	39.84	40.06	778,832	-0.02(-0.05%)
Jun 01, 2012	40.00	40.18	39.73	40.08	1,421,394	-0.33(-0.82%)
May 31, 2012	40.57	40.65	40.14	40.41	1,198,686	+0.02(+0.05%)
May 30, 2012	40.60	40.68	40.36	40.39	1,435,512	-0.72(-1.75%)
May 29, 2012	41.31	41.35	40.97	41.11	891,019	-0.12(-0.29%)
May 25, 2012	41.02	41.36	41.02	41.23	770,432	+0.05(+0.12%)
May 24, 2012	41.18	41.43	40.97	41.18	982,432	+0.12(+0.29%)
May 23, 2012	41.33	41.34	40.76	41.06	1,306,026	-0.56(-1.35%)
May 22, 2012	41.68	41.97	41.49	41.62	1,398,365	-0.59(-1.40%)
May 21, 2012	41.75	42.24	41.72	42.21	1,394,378	+0.75(+1.81%)
May 18, 2012	41.63	41.69	41.26	41.46	1,305,029	-0.19(-0.46%)
May 17, 2012	41.87	42.06	41.65	41.65	2,948,543	-0.60(-1.42%)
May 16, 2012	42.17	42.38	42.04	42.25	2,412,473	-0.14(-0.33%)
May 15, 2012	42.48	42.71	42.31	42.39	1,057,602	-0.47(-1.10%)
May 14, 2012	42.82	43.12	42.70	42.86	950,114	-0.59(-1.36%)
May 11, 2012	43.16	43.65	43.15	43.45	912,190	+0.11(+0.25%)
May 10, 2012	43.58	43.63	43.27	43.34	1,078,321	-0.10(-0.23%)
May 09, 2012	43.15	43.68	42.96	43.44	1,490,533	-0.55(-1.25%)
May 08, 2012	44.12	44.15	43.59	43.99	1,250,859	+0.03(+0.07%)
May 07, 2012	43.74	44.03	43.66	43.96	1,408,427	+0.06(+0.14%)
May 04, 2012	44.40	44.53	43.84	43.90	1,116,012	-0.50(-1.13%)
May 03, 2012	44.19	44.48	44.01	44.40	1,615,963	+0.31(+0.70%)
May 02, 2012	43.83	44.12	43.72	44.09	1,587,184	-0.20(-0.45%)