Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.99	13.08	12.94	13.04	1,343,192	+0.02(+0.12%)
Apr 27, 2006	12.95	13.02	12.79	13.02	1,563,894	+0.07(+0.50%)
Apr 26, 2006	12.84	13.05	12.81	12.95	2,140,439	+0.09(+0.69%)
Apr 25, 2006	12.77	12.88	12.70	12.87	2,124,573	+0.10(+0.79%)
Apr 24, 2006	12.35	12.82	12.32	12.77	4,120,522	+0.30(+2.39%)
Apr 21, 2006	12.19	12.57	12.14	12.47	4,350,856	+0.57(+4.82%)
Apr 20, 2006	11.83	12.00	11.83	11.89	572,011	+0.01(+0.04%)
Apr 19, 2006	11.89	11.97	11.88	11.89	524,697	-0.01(-0.07%)
Apr 18, 2006	11.83	11.91	11.69	11.90	1,256,498	+0.07(+0.60%)
Apr 17, 2006	11.86	11.90	11.80	11.83	464,635	-0.03(-0.28%)
Apr 13, 2006	11.85	11.90	11.77	11.86	565,211	+0.01(+0.04%)
Apr 12, 2006	11.92	11.95	11.78	11.85	1,725,100	-0.07(-0.59%)
Apr 11, 2006	12.00	12.01	11.89	11.92	3,066,026	-0.08(-0.63%)
Apr 10, 2006	11.75	12.01	11.74	12.00	2,200,501	-0.06(-0.51%)
Apr 07, 2006	12.18	12.19	12.06	12.06	1,637,839	-0.12(-0.96%)
Apr 06, 2006	12.09	12.21	12.09	12.18	1,106,908	+0.09(+0.73%)
Apr 05, 2006	12.12	12.24	12.07	12.09	1,768,447	-0.06(-0.49%)
Apr 04, 2006	12.19	12.30	12.12	12.15	959,868	-0.05(-0.43%)
Apr 03, 2006	12.14	12.20	12.04	12.20	1,485,699	+0.09(+0.77%)
Mar 31, 2006	12.11	12.17	12.10	12.11	467,751	-0.01(-0.10%)
Mar 30, 2006	12.17	12.25	12.07	12.12	809,145	-0.03(-0.23%)
Mar 29, 2006	12.10	12.18	12.05	12.15	1,483,150	+0.09(+0.76%)
Mar 28, 2006	12.20	12.24	12.04	12.06	1,627,640	-0.14(-1.11%)
Mar 27, 2006	12.28	12.28	12.19	12.19	973,751	-0.08(-0.69%)
Mar 24, 2006	12.34	12.34	12.23	12.28	1,180,003	-0.07(-0.53%)
Mar 23, 2006	12.42	12.42	12.29	12.34	680,520	-0.08(-0.68%)
Mar 22, 2006	12.36	12.46	12.31	12.43	1,012,565	+0.07(+0.60%)
Mar 21, 2006	12.47	12.49	12.31	12.36	948,819	-0.10(-0.77%)
Mar 20, 2006	12.34	12.46	12.31	12.45	1,554,545	+0.11(+0.86%)
Mar 17, 2006	12.34	12.34	12.29	12.34	1,340,076	+0.11(+0.86%)
Mar 16, 2006	12.12	12.28	12.12	12.24	1,039,479	+0.11(+0.92%)
Mar 15, 2006	12.07	12.13	12.00	12.13	957,885	+0.05(+0.41%)
Mar 14, 2006	11.99	12.10	11.99	12.08	1,366,424	+0.15(+1.24%)
Mar 13, 2006	12.10	12.11	11.93	11.93	855,892	-0.12(-0.97%)
Mar 10, 2006	12.07	12.13	11.99	12.05	1,999,348	-0.00(-0.01%)
Mar 09, 2006	11.97	12.10	11.96	12.05	1,846,925	+0.05(+0.40%)
Mar 08, 2006	11.73	12.08	11.68	12.00	3,997,847	+0.44(+3.83%)
Mar 07, 2006	11.54	11.57	11.41	11.56	1,355,375	+0.05(+0.40%)
Mar 06, 2006	11.52	11.61	11.49	11.51	1,464,168	+0.02(+0.20%)
Mar 03, 2006	11.43	11.71	11.42	11.49	1,862,791	+0.06(+0.52%)
Mar 02, 2006	11.16	11.46	11.15	11.43	2,703,101	+0.39(+3.52%)
Mar 01, 2006	11.05	11.05	11.03	11.04	776,564	-0.03(-0.30%)
Feb 28, 2006	11.11	11.15	11.03	11.07	893,856	-0.04(-0.35%)
Feb 27, 2006	11.08	11.15	11.06	11.11	1,133,823	-0.04(-0.32%)
Feb 24, 2006	11.22	11.25	11.07	11.15	957,035	-0.10(-0.88%)
Feb 23, 2006	11.26	11.30	11.23	11.25	735,483	-0.02(-0.20%)
Feb 22, 2006	11.19	11.32	11.19	11.27	2,409,871	+0.10(+0.90%)
Feb 21, 2006	11.14	11.20	11.14	11.17	623,857	+0.01(+0.08%)
Feb 17, 2006	11.17	11.19	11.08	11.16	1,051,662	-0.01(-0.08%)
Feb 16, 2006	11.21	11.24	11.14	11.17	640,573	-0.04(-0.36%)
Feb 15, 2006	11.25	11.25	11.15	11.21	1,026,447	-0.03(-0.28%)
Feb 14, 2006	11.16	11.25	11.14	11.24	1,010,015	+0.04(+0.38%)
Feb 13, 2006	11.16	11.22	11.12	11.20	629,524	+0.04(+0.36%)
Feb 10, 2006	11.12	11.19	11.12	11.16	1,530,746	+0.04(+0.37%)
Feb 09, 2006	10.85	11.26	10.72	11.12	8,628,618	-0.08(-0.74%)
Feb 08, 2006	11.08	11.23	11.06	11.20	1,298,429	+0.12(+1.11%)
Feb 07, 2006	11.06	11.12	11.02	11.08	968,934	+0.04(+0.32%)
Feb 06, 2006	11.05	11.10	11.01	11.04	1,067,244	+0.01(+0.05%)
Feb 03, 2006	11.08	11.09	11.02	11.04	1,171,504	-0.04(-0.34%)
Feb 02, 2006	11.04	11.11	10.96	11.07	1,629,623	+0.03(+0.29%)