The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.90	15.32	14.90	15.00	1,305,800	+0.10(+0.67%)
Apr 27, 2006	14.25	15.06	14.10	14.90	1,806,800	+0.59(+4.12%)
Apr 26, 2006	14.50	14.67	14.27	14.31	875,800	-0.19(-1.31%)
Apr 25, 2006	14.71	14.71	14.38	14.50	2,566,800	-0.18(-1.23%)
Apr 24, 2006	15.08	15.08	14.60	14.68	1,585,100	-0.40(-2.65%)
Apr 21, 2006	15.07	15.11	14.96	15.08	848,200	+0.01(+0.07%)
Apr 20, 2006	14.89	15.33	14.89	15.07	1,823,500	+0.18(+1.21%)
Apr 19, 2006	14.49	14.90	14.40	14.89	1,963,000	+0.43(+2.97%)
Apr 18, 2006	14.20	14.47	14.13	14.46	1,278,600	+0.25(+1.76%)
Apr 17, 2006	14.17	14.23	14.05	14.21	1,798,300	+0.04(+0.28%)
Apr 13, 2006	14.28	14.27	14.02	14.17	1,208,000	-0.11(-0.77%)
Apr 12, 2006	14.46	14.50	14.09	14.28	2,459,900	-0.23(-1.59%)
Apr 11, 2006	14.00	14.59	13.31	14.51	4,038,200	+0.38(+2.69%)
Apr 10, 2006	14.20	14.30	14.01	14.13	697,800	-0.13(-0.91%)
Apr 07, 2006	14.47	14.65	14.00	14.26	1,030,100	-0.20(-1.38%)
Apr 06, 2006	14.70	14.77	14.42	14.46	1,145,700	-0.24(-1.63%)
Apr 05, 2006	14.30	14.87	14.17	14.70	1,959,900	+0.44(+3.09%)
Apr 04, 2006	14.24	14.33	14.10	14.26	677,200	-0.04(-0.28%)
Apr 03, 2006	14.43	14.57	14.29	14.30	625,900	-0.05(-0.35%)
Mar 31, 2006	14.32	14.44	14.24	14.35	1,095,600	+0.05(+0.35%)
Mar 30, 2006	14.00	14.43	14.00	14.30	2,486,500	+0.31(+2.22%)
Mar 29, 2006	14.10	14.14	13.78	13.99	1,261,900	-0.15(-1.06%)
Mar 28, 2006	14.36	14.39	14.00	14.14	752,900	-0.22(-1.53%)
Mar 27, 2006	14.32	14.57	14.25	14.36	1,079,400	+0.06(+0.42%)
Mar 24, 2006	14.60	14.65	14.20	14.30	1,386,600	-0.36(-2.46%)
Mar 23, 2006	15.02	15.03	14.64	14.66	1,308,300	-0.39(-2.59%)
Mar 22, 2006	15.10	15.18	15.00	15.05	766,800	-0.06(-0.40%)
Mar 21, 2006	15.20	15.22	15.00	15.11	503,300	-0.16(-1.05%)
Mar 20, 2006	15.25	15.42	15.16	15.27	576,900	+0.03(+0.20%)
Mar 17, 2006	15.30	15.34	15.08	15.24	881,200	-0.01(-0.07%)
Mar 16, 2006	15.23	15.37	15.09	15.25	4,774,500	+0.07(+0.46%)
Mar 15, 2006	15.44	15.49	15.04	15.18	1,164,000	-0.30(-1.94%)
Mar 14, 2006	15.43	15.53	15.28	15.48	663,600	+0.08(+0.52%)
Mar 13, 2006	15.10	15.47	15.10	15.40	695,000	+0.29(+1.92%)
Mar 10, 2006	15.02	15.28	14.91	15.11	547,000	+0.04(+0.27%)
Mar 09, 2006	15.10	15.35	14.94	15.07	1,436,500	+0.01(+0.07%)
Mar 08, 2006	14.85	15.07	14.36	15.06	2,487,400	-0.42(-2.71%)
Mar 07, 2006	15.87	15.88	15.35	15.48	986,400	-0.43(-2.70%)
Mar 06, 2006	16.10	16.14	15.82	15.91	970,400	-0.20(-1.24%)
Mar 03, 2006	16.00	16.19	15.84	16.11	663,900	+0.11(+0.69%)
Mar 02, 2006	16.02	16.17	15.85	16.00	468,700	-0.04(-0.25%)
Mar 01, 2006	15.91	16.15	15.72	16.04	513,800	+0.14(+0.88%)
Feb 28, 2006	16.03	16.17	15.80	15.90	499,600	-0.13(-0.81%)
Feb 27, 2006	16.05	16.14	15.89	16.03	633,200	+0.18(+1.14%)
Feb 24, 2006	16.07	16.07	15.68	15.85	545,000	-0.22(-1.37%)
Feb 23, 2006	15.95	16.22	15.90	16.07	889,400	+0.02(+0.12%)
Feb 22, 2006	15.90	16.23	15.90	16.05	303,600	+0.09(+0.56%)
Feb 21, 2006	16.20	16.20	15.92	15.96	329,800	-0.32(-1.97%)
Feb 17, 2006	16.27	16.44	16.19	16.28	481,400	+0.06(+0.37%)
Feb 16, 2006	16.75	16.75	15.82	16.22	1,112,100	-0.58(-3.45%)
Feb 15, 2006	16.74	16.95	16.66	16.80	2,246,300	+0.10(+0.60%)
Feb 14, 2006	16.58	16.75	16.37	16.70	1,777,300	+0.06(+0.36%)
Feb 13, 2006	16.92	16.92	16.40	16.64	1,256,600	-0.36(-2.12%)
Feb 10, 2006	16.95	17.05	16.82	17.00	1,968,400	+0.19(+1.13%)
Feb 09, 2006	16.92	16.96	16.66	16.81	1,920,800	-0.21(-1.23%)
Feb 08, 2006	17.10	17.10	16.59	17.02	1,338,600	+0.07(+0.41%)
Feb 07, 2006	16.47	17.14	16.43	16.95	2,448,800	+0.45(+2.73%)
Feb 06, 2006	16.22	16.50	16.05	16.50	893,200	+0.18(+1.10%)
Feb 03, 2006	15.45	16.41	15.35	16.32	1,331,300	+0.87(+5.63%)
Feb 02, 2006	15.90	15.92	15.36	15.45	583,500	-0.38(-2.40%)