Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.80	10.93	10.79	10.89	1,265,564	+0.14(+1.31%)
Oct 28, 2005	10.77	10.80	10.73	10.75	1,569,560	+0.00(+0.00%)
Oct 27, 2005	10.77	10.81	10.75	10.75	1,436,969	-0.02(-0.23%)
Oct 26, 2005	10.79	10.90	10.75	10.77	1,393,056	-0.02(-0.16%)
Oct 25, 2005	10.83	10.85	10.76	10.79	715,651	-0.03(-0.24%)
Oct 24, 2005	10.77	10.83	10.75	10.82	663,521	+0.07(+0.69%)
Oct 21, 2005	10.78	10.84	10.73	10.74	2,221,467	-0.02(-0.21%)
Oct 20, 2005	10.80	10.90	10.71	10.77	1,482,583	-0.05(-0.44%)
Oct 19, 2005	10.81	10.86	10.74	10.81	1,195,019	-0.05(-0.44%)
Oct 18, 2005	10.99	10.99	10.86	10.86	915,388	-0.13(-1.22%)
Oct 17, 2005	10.98	11.00	10.92	10.99	1,057,045	+0.09(+0.79%)
Oct 14, 2005	10.81	10.96	10.78	10.91	1,140,339	+0.11(+1.06%)
Oct 13, 2005	10.83	10.91	10.74	10.79	1,384,273	+0.00(+0.02%)
Oct 12, 2005	10.96	11.04	10.79	10.79	1,248,565	-0.18(-1.67%)
Oct 11, 2005	11.03	11.09	10.94	10.98	1,473,800	-0.06(-0.53%)
Oct 10, 2005	11.07	11.15	11.01	11.03	1,061,578	-0.03(-0.27%)
Oct 07, 2005	11.18	11.20	11.01	11.06	1,226,184	-0.12(-1.07%)
Oct 06, 2005	11.25	11.31	11.14	11.18	1,327,893	-0.04(-0.39%)
Oct 05, 2005	11.47	11.56	11.23	11.23	2,445,001	+0.04(+0.33%)
Oct 04, 2005	11.17	11.28	11.15	11.19	733,783	+0.02(+0.21%)
Oct 03, 2005	11.26	11.26	11.13	11.17	1,081,693	-0.13(-1.14%)
Sep 30, 2005	11.20	11.30	11.17	11.30	1,035,230	+0.11(+0.99%)
Sep 29, 2005	11.12	11.20	11.11	11.19	714,801	+0.06(+0.57%)
Sep 28, 2005	11.20	11.24	11.12	11.12	1,088,210	-0.07(-0.66%)
Sep 27, 2005	11.24	11.30	11.19	11.20	1,311,178	-0.05(-0.41%)
Sep 26, 2005	11.41	11.42	11.24	11.24	1,463,318	-0.15(-1.32%)
Sep 23, 2005	11.39	11.51	11.37	11.39	970,067	-0.09(-0.80%)
Sep 22, 2005	11.46	11.54	11.35	11.48	1,323,644	+0.03(+0.29%)
Sep 21, 2005	11.71	11.73	11.45	11.45	1,254,232	-0.26(-2.24%)
Sep 20, 2005	11.74	11.77	11.69	11.71	1,049,679	-0.06(-0.50%)
Sep 19, 2005	11.77	11.79	11.72	11.77	1,674,103	-0.04(-0.37%)
Sep 16, 2005	11.84	11.94	11.79	11.82	5,975,947	-0.02(-0.19%)
Sep 15, 2005	11.76	11.86	11.76	11.84	1,246,866	+0.08(+0.72%)
Sep 14, 2005	11.62	11.81	11.58	11.75	2,541,328	+0.12(+1.00%)
Sep 13, 2005	11.60	11.65	11.57	11.64	1,866,190	+0.01(+0.09%)
Sep 12, 2005	11.66	11.66	11.53	11.63	2,288,895	-0.03(-0.27%)
Sep 09, 2005	11.52	11.67	11.49	11.66	1,208,335	+0.16(+1.40%)
Sep 08, 2005	11.53	11.54	11.46	11.50	1,587,976	-0.03(-0.29%)
Sep 07, 2005	11.43	11.53	11.38	11.53	1,133,540	+0.11(+0.93%)
Sep 06, 2005	11.40	11.44	11.35	11.43	830,677	+0.04(+0.34%)
Sep 02, 2005	11.34	11.43	11.31	11.39	1,190,486	+0.05(+0.42%)
Sep 01, 2005	11.29	11.35	11.16	11.34	1,606,958	+0.02(+0.22%)
Aug 31, 2005	11.19	11.31	11.02	11.31	1,077,444	+0.11(+0.99%)
Aug 30, 2005	11.22	11.24	11.13	11.20	652,189	-0.01(-0.11%)
Aug 29, 2005	11.19	11.23	11.01	11.22	595,243	+0.02(+0.21%)
Aug 26, 2005	11.29	11.29	11.19	11.19	1,199,269	-0.09(-0.83%)
Aug 25, 2005	11.31	11.32	11.28	11.29	617,058	-0.02(-0.16%)
Aug 24, 2005	11.34	11.39	11.29	11.30	1,208,335	-0.04(-0.31%)
Aug 23, 2005	11.26	11.40	11.26	11.34	1,856,841	+0.07(+0.60%)
Aug 22, 2005	11.38	11.48	11.26	11.27	2,161,121	-0.11(-0.98%)
Aug 19, 2005	11.49	11.49	11.34	11.38	1,893,389	-0.09(-0.80%)
Aug 18, 2005	11.31	11.49	11.29	11.47	1,585,426	+0.14(+1.25%)
Aug 17, 2005	11.26	11.35	11.26	11.33	1,466,717	+0.07(+0.66%)
Aug 16, 2005	11.22	11.30	11.21	11.26	1,795,079	+0.04(+0.31%)
Aug 15, 2005	11.08	11.22	11.06	11.22	932,103	+0.15(+1.35%)
Aug 12, 2005	11.12	11.12	11.03	11.07	986,783	-0.05(-0.41%)
Aug 11, 2005	11.11	11.17	11.05	11.12	1,681,753	+0.01(+0.11%)
Aug 10, 2005	11.06	11.17	11.06	11.11	2,171,320	+0.06(+0.54%)
Aug 09, 2005	11.08	11.12	11.01	11.05	1,266,131	-0.04(-0.32%)
Aug 08, 2005	11.19	11.21	11.06	11.08	1,327,043	-0.09(-0.82%)
Aug 05, 2005	11.21	11.21	11.15	11.17	1,359,341	-0.07(-0.58%)
Aug 04, 2005	11.40	11.43	11.20	11.24	1,851,175	-0.17(-1.45%)
Aug 03, 2005	11.42	11.50	11.37	11.41	1,697,902	-0.10(-0.83%)
Aug 02, 2005	10.71	11.86	10.71	11.50	7,742,978	+0.24(+2.12%)