Magna International (NY: MGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.238	3.307	3.146	3.254	4,828,400	+0.01(+0.45%)
Mar 30, 2009	3.292	3.292	3.062	3.239	12,531,197	-0.32(-8.93%)
Mar 26, 2009	3.492	3.576	3.463	3.557	5,477,406	+0.13(+3.72%)
Mar 25, 2009	3.357	3.573	3.332	3.429	8,748,535	+0.08(+2.36%)
Mar 24, 2009	3.375	3.435	3.323	3.350	5,786,140	-0.08(-2.24%)
Mar 23, 2009	3.284	3.433	3.281	3.427	6,756,985	+0.37(+12.14%)
Mar 20, 2009	3.164	3.176	3.014	3.056	16,046,682	-0.11(-3.42%)
Mar 19, 2009	3.101	3.188	3.026	3.164	12,799,731	+0.13(+4.12%)
Mar 18, 2009	2.865	3.056	2.811	3.039	11,407,613	+0.21(+7.44%)
Mar 17, 2009	2.815	2.849	2.749	2.828	6,614,316	+0.01(+0.43%)
Mar 16, 2009	2.748	2.888	2.748	2.816	7,534,675	+0.09(+3.12%)
Mar 13, 2009	2.665	2.773	2.651	2.731	0	+0.05(+1.72%)
Mar 12, 2009	2.591	2.687	2.500	2.685	8,672,655	+0.13(+4.90%)
Mar 11, 2009	2.494	2.601	2.483	2.559	11,208,753	+0.09(+3.70%)
Mar 10, 2009	2.484	2.562	2.441	2.468	11,501,301	+0.04(+1.50%)
Mar 09, 2009	2.412	2.523	2.388	2.432	10,929,286	-0.03(-1.24%)
Mar 06, 2009	2.580	2.661	2.405	2.462	0	-0.20(-7.66%)
Mar 05, 2009	2.880	2.973	2.664	2.666	13,311,477	-0.32(-10.79%)
Mar 04, 2009	2.877	3.023	2.877	2.989	6,827,300	+0.07(+2.38%)
Mar 02, 2009	3.026	3.080	2.905	2.919	10,059,306	-0.20(-6.47%)
Feb 27, 2009	3.121	3.189	3.099	3.121	0	-0.08(-2.58%)
Feb 26, 2009	3.234	3.289	3.149	3.204	7,631,618	+0.04(+1.11%)
Feb 25, 2009	3.355	3.399	3.158	3.169	9,860,339	-0.18(-5.41%)
Feb 24, 2009	3.130	3.393	3.060	3.350	10,372,521	+0.21(+6.83%)
Feb 23, 2009	3.215	3.251	3.091	3.136	8,370,168	-0.03(-0.92%)
Feb 20, 2009	3.211	3.264	3.154	3.165	9,630,847	-0.09(-2.73%)
Feb 19, 2009	3.422	3.518	3.247	3.254	9,886,679	-0.17(-5.04%)
Feb 18, 2009	3.524	3.560	3.386	3.427	6,960,580	-0.07(-2.02%)
Feb 17, 2009	3.549	3.579	3.468	3.497	6,994,673	-0.22(-5.92%)
Feb 13, 2009	3.655	3.754	3.607	3.717	4,139,909	+0.05(+1.46%)
Feb 12, 2009	3.575	3.686	3.571	3.664	6,026,599	+0.00(+0.07%)
Feb 11, 2009	3.654	3.705	3.607	3.661	6,263,687	+0.01(+0.20%)
Feb 10, 2009	3.712	3.787	3.644	3.654	5,041,030	-0.15(-3.87%)
Feb 09, 2009	3.743	3.838	3.706	3.801	5,657,620	+0.05(+1.23%)
Feb 06, 2009	3.605	3.866	3.591	3.755	9,092,062	+0.12(+3.28%)
Feb 05, 2009	3.408	3.653	3.395	3.636	6,045,475	+0.12(+3.28%)
Feb 04, 2009	3.418	3.663	3.403	3.520	9,556,849	+0.09(+2.77%)
Feb 03, 2009	3.487	3.487	3.411	3.425	5,521,989	-0.04(-1.16%)
Feb 02, 2009	3.374	3.492	3.327	3.465	6,628,958	+0.08(+2.37%)
Jan 30, 2009	3.560	3.576	3.337	3.385	0	-0.17(-4.69%)
Jan 29, 2009	3.631	3.666	3.526	3.552	5,691,730	-0.12(-3.25%)
Jan 28, 2009	3.677	3.708	3.622	3.671	4,944,219	+0.11(+3.00%)
Jan 27, 2009	3.535	3.705	3.525	3.564	6,149,726	-0.01(-0.24%)
Jan 26, 2009	3.597	3.669	3.501	3.573	6,262,561	+0.04(+1.24%)
Jan 23, 2009	3.270	3.557	3.259	3.529	6,048,122	+0.15(+4.39%)
Jan 22, 2009	3.397	3.457	3.332	3.380	8,189,131	-0.13(-3.61%)
Jan 21, 2009	3.450	3.528	3.350	3.507	8,294,838	-0.01(-0.21%)
Jan 20, 2009	3.625	3.680	3.419	3.514	9,779,747	-0.09(-2.53%)
Jan 16, 2009	3.627	3.700	3.444	3.605	10,746,243	-0.02(-0.50%)
Jan 15, 2009	3.614	3.663	3.501	3.624	7,555,910	+0.02(+0.68%)
Jan 14, 2009	3.653	3.694	3.506	3.599	11,918,299	-0.29(-7.39%)
Jan 13, 2009	3.897	3.964	3.823	3.886	5,825,108	-0.01(-0.37%)
Jan 12, 2009	4.069	4.069	3.832	3.901	17,239,224	-0.11(-2.64%)
Jan 09, 2009	4.032	4.051	3.888	4.007	5,574,669	-0.03(-0.75%)
Jan 08, 2009	3.906	4.048	3.878	4.037	6,455,066	+0.06(+1.50%)
Jan 07, 2009	4.328	4.328	3.941	3.978	12,830,839	-0.37(-8.48%)
Jan 06, 2009	3.954	4.358	3.903	4.346	11,456,537	+0.46(+11.90%)
Jan 05, 2009	3.862	3.925	3.759	3.884	8,903,980	+0.02(+0.54%)
Jan 02, 2009	3.661	3.874	3.603	3.863	0	+0.22(+6.11%)