The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.62	30.62	29.48	29.50	2,739,454	-1.25(-4.07%)
Apr 27, 2007	31.47	31.50	30.65	30.75	2,565,600	-1.02(-3.21%)
Apr 26, 2007	30.89	32.03	30.50	31.77	3,607,440	+1.21(+3.96%)
Apr 25, 2007	30.01	30.66	29.83	30.56	1,999,400	+0.55(+1.83%)
Apr 24, 2007	29.89	30.12	29.69	30.01	1,973,467	+0.24(+0.81%)
Apr 23, 2007	29.28	29.90	29.24	29.77	2,240,270	+0.53(+1.81%)
Apr 20, 2007	29.65	29.99	28.97	29.24	3,202,573	-0.40(-1.35%)
Apr 19, 2007	29.56	29.85	29.17	29.64	4,200,100	-1.09(-3.55%)
Apr 18, 2007	30.65	30.94	30.23	30.73	1,717,335	-0.17(-0.55%)
Apr 17, 2007	31.23	31.46	30.72	30.90	2,346,726	-0.22(-0.71%)
Apr 16, 2007	31.30	31.30	30.50	31.12	3,713,728	+0.87(+2.88%)
Apr 13, 2007	29.99	30.71	29.90	30.25	4,467,870	+0.46(+1.54%)
Apr 12, 2007	28.70	29.90	28.66	29.79	3,509,250	+1.34(+4.71%)
Apr 11, 2007	28.39	28.59	27.81	28.45	4,421,700	+0.94(+3.42%)
Apr 10, 2007	27.43	28.50	27.25	27.51	6,685,465	-1.59(-5.46%)
Apr 09, 2007	29.01	29.45	28.87	29.10	1,733,475	+0.28(+0.97%)
Apr 05, 2007	28.24	29.40	28.03	28.82	2,645,900	+0.87(+3.11%)
Apr 04, 2007	27.53	28.18	27.11	27.95	1,880,300	+0.56(+2.04%)
Apr 03, 2007	26.98	27.70	26.90	27.39	1,458,100	+0.54(+2.01%)
Apr 02, 2007	26.66	26.91	26.44	26.85	1,973,200	+0.19(+0.71%)
Mar 30, 2007	26.50	27.00	25.95	26.66	2,479,400	+0.29(+1.10%)
Mar 29, 2007	26.47	27.06	26.08	26.37	1,887,364	-0.10(-0.38%)
Mar 28, 2007	26.75	26.85	26.03	26.47	1,621,600	-0.41(-1.53%)
Mar 27, 2007	27.50	27.60	26.60	26.88	1,284,400	-0.62(-2.25%)
Mar 26, 2007	27.60	27.73	26.70	27.50	1,963,300	-0.15(-0.54%)
Mar 23, 2007	27.20	27.82	26.99	27.65	1,046,900	+0.16(+0.58%)
Mar 22, 2007	28.00	28.11	27.28	27.49	1,223,730	-0.51(-1.82%)
Mar 21, 2007	26.91	28.14	26.91	28.00	2,004,400	+1.09(+4.05%)
Mar 20, 2007	26.96	27.10	26.78	26.91	2,046,400	-0.10(-0.37%)
Mar 19, 2007	26.95	27.20	26.70	27.01	1,933,300	+0.48(+1.81%)
Mar 16, 2007	26.74	27.02	26.28	26.53	1,684,383	-0.20(-0.75%)
Mar 15, 2007	27.01	27.46	26.50	26.73	1,857,600	-0.24(-0.89%)
Mar 14, 2007	26.78	27.33	25.91	26.97	3,792,900	+0.28(+1.05%)
Mar 13, 2007	27.17	28.84	26.58	26.69	4,704,800	-0.48(-1.77%)
Mar 12, 2007	26.83	27.32	26.65	27.17	1,716,500	+0.48(+1.80%)
Mar 09, 2007	27.10	27.35	26.53	26.69	1,837,800	+0.01(+0.04%)
Mar 08, 2007	26.50	26.95	26.12	26.68	1,886,500	+0.73(+2.81%)
Mar 07, 2007	25.60	26.22	25.52	25.95	1,829,800	+0.47(+1.84%)
Mar 06, 2007	24.85	25.72	24.45	25.48	2,064,200	+1.20(+4.94%)
Mar 05, 2007	24.35	24.77	24.02	24.28	2,324,100	-0.38(-1.54%)
Mar 02, 2007	25.18	25.30	24.57	24.66	1,818,500	-0.52(-2.07%)
Mar 01, 2007	25.25	25.45	24.29	25.18	1,455,995	-0.26(-1.02%)
Feb 28, 2007	25.15	25.49	24.35	25.44	2,910,400	+0.34(+1.35%)
Feb 27, 2007	25.66	25.66	24.27	25.10	3,082,000	-1.30(-4.92%)
Feb 26, 2007	26.88	27.06	26.20	26.40	1,645,283	-0.07(-0.26%)
Feb 23, 2007	26.38	26.80	26.18	26.47	2,304,000	+0.23(+0.88%)
Feb 22, 2007	26.87	27.23	25.52	26.24	3,240,900	-0.66(-2.45%)
Feb 21, 2007	25.85	26.91	25.74	26.90	2,305,000	+0.88(+3.38%)
Feb 20, 2007	25.73	26.18	25.38	26.02	2,818,800	+0.79(+3.13%)
Feb 16, 2007	24.30	26.07	23.79	25.23	3,081,600	+0.97(+4.00%)
Feb 15, 2007	23.45	24.38	23.45	24.26	2,500,200	+0.52(+2.19%)
Feb 14, 2007	23.97	24.20	23.69	23.74	2,911,809	+0.10(+0.42%)
Feb 13, 2007	22.56	23.99	22.50	23.64	4,346,911	+1.28(+5.72%)
Feb 12, 2007	21.43	22.44	21.43	22.36	5,841,964	+1.13(+5.32%)
Feb 09, 2007	20.55	21.34	20.55	21.23	3,279,100	+0.67(+3.26%)
Feb 08, 2007	20.47	20.85	20.38	20.56	1,947,800	-0.13(-0.63%)
Feb 07, 2007	20.78	21.00	20.46	20.69	1,756,200	-0.02(-0.10%)
Feb 06, 2007	20.14	20.74	19.90	20.71	2,045,700	+0.57(+2.83%)
Feb 05, 2007	20.94	20.94	20.09	20.14	1,989,300	-0.71(-3.41%)
Feb 02, 2007	20.73	20.96	20.65	20.85	3,173,800	+0.15(+0.72%)