The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)