Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	38.51	39.15	38.30	38.71	1,685,922	+0.53(+1.39%)
Apr 29, 2008	38.01	38.48	37.94	38.18	1,045,923	+0.07(+0.19%)
Apr 28, 2008	38.66	38.66	37.60	38.11	1,540,239	-0.47(-1.23%)
Apr 25, 2008	39.11	39.11	38.23	38.59	1,231,738	-0.18(-0.46%)
Apr 24, 2008	39.67	39.84	38.48	38.76	956,648	-0.65(-1.65%)
Apr 23, 2008	39.42	39.74	39.07	39.41	1,417,745	+0.18(+0.47%)
Apr 22, 2008	39.53	39.73	38.95	39.23	1,577,510	-0.28(-0.70%)
Apr 21, 2008	39.20	39.64	39.19	39.50	2,010,531	+0.17(+0.43%)
Apr 18, 2008	39.19	39.53	38.57	39.33	2,033,163	+0.60(+1.55%)
Apr 17, 2008	37.92	38.85	37.92	38.73	1,470,062	+0.47(+1.22%)
Apr 16, 2008	38.46	38.56	37.89	38.27	1,003,578	-0.08(-0.20%)
Apr 15, 2008	38.27	38.52	38.07	38.35	1,099,756	+0.23(+0.59%)
Apr 14, 2008	38.06	38.18	37.81	38.12	784,944	-0.09(-0.24%)
Apr 11, 2008	38.21	38.82	38.06	38.21	890,530	-0.37(-0.95%)
Apr 10, 2008	37.58	38.93	37.58	38.58	1,610,087	+0.92(+2.46%)
Apr 09, 2008	38.23	38.26	37.42	37.65	784,249	-0.56(-1.48%)
Apr 08, 2008	38.13	38.32	37.58	38.22	959,741	+0.04(+0.09%)
Apr 07, 2008	38.81	38.81	37.97	38.18	911,598	-0.28(-0.72%)
Apr 04, 2008	38.29	39.07	38.16	38.46	2,028,425	+0.49(+1.28%)
Apr 03, 2008	37.70	38.23	37.68	37.97	1,241,864	-0.11(-0.28%)
Apr 02, 2008	38.40	38.49	38.01	38.08	1,003,497	-0.08(-0.20%)
Apr 01, 2008	37.68	38.20	37.41	38.16	1,461,679	+1.04(+2.82%)
Mar 31, 2008	37.63	37.75	36.79	37.11	1,598,600	-0.47(-1.26%)
Mar 28, 2008	37.94	38.11	37.47	37.58	1,143,881	-0.11(-0.28%)
Mar 27, 2008	38.06	38.47	37.58	37.69	1,581,818	-0.40(-1.04%)
Mar 26, 2008	38.08	38.32	37.73	38.08	974,868	-0.21(-0.55%)
Mar 25, 2008	38.52	38.64	38.07	38.30	1,132,152	-0.13(-0.35%)
Mar 24, 2008	37.41	38.71	37.41	38.43	1,789,156	+1.50(+4.05%)
Mar 21, 2008	36.91	37.20	36.24	36.93	2,034,951	+0.00(+0.00%)
Mar 20, 2008	36.91	37.20	36.24	36.93	2,034,951	+0.17(+0.46%)
Mar 19, 2008	37.35	37.65	36.72	36.76	2,125,325	-0.34(-0.91%)
Mar 18, 2008	36.38	37.10	36.30	37.10	1,552,845	+1.14(+3.18%)
Mar 17, 2008	36.42	36.69	35.81	35.96	2,214,588	-0.93(-2.53%)
Mar 14, 2008	37.62	37.78	36.50	36.89	2,042,117	-0.70(-1.86%)
Mar 13, 2008	36.93	37.86	36.93	37.59	2,639,919	+0.07(+0.19%)
Mar 12, 2008	36.50	37.60	36.17	37.52	2,846,023	+1.17(+3.22%)
Mar 11, 2008	36.81	36.81	35.96	36.35	2,052,600	+0.19(+0.53%)
Mar 10, 2008	35.95	36.40	35.30	36.16	2,053,464	+0.46(+1.29%)
Mar 07, 2008	35.71	36.05	35.52	35.70	2,263,536	-0.37(-1.02%)
Mar 06, 2008	36.94	37.00	35.85	36.07	2,510,828	-1.14(-3.05%)
Mar 05, 2008	37.77	37.99	36.96	37.20	3,447,792	-0.58(-1.53%)
Mar 04, 2008	37.06	38.11	37.06	37.78	2,426,284	+0.50(+1.34%)
Mar 03, 2008	38.11	38.11	36.87	37.28	2,187,676	-0.81(-2.13%)
Feb 29, 2008	37.93	38.49	37.73	38.09	2,445,143	-0.20(-0.53%)
Feb 28, 2008	37.41	38.52	37.39	38.30	2,014,071	+0.60(+1.59%)
Feb 27, 2008	37.26	37.97	37.12	37.70	1,702,082	+0.28(+0.74%)
Feb 26, 2008	37.31	37.54	37.15	37.42	1,318,119	+0.09(+0.25%)
Feb 25, 2008	37.15	37.44	36.91	37.33	1,694,423	-0.02(-0.06%)
Feb 22, 2008	36.63	37.44	36.39	37.35	1,897,113	+0.91(+2.50%)
Feb 21, 2008	37.16	37.16	36.36	36.44	1,741,063	-0.59(-1.60%)
Feb 20, 2008	37.05	37.27	36.55	37.03	2,439,998	-0.26(-0.70%)
Feb 19, 2008	36.40	37.86	36.08	37.29	3,192,093	+1.30(+3.61%)
Feb 18, 2008	35.85	36.12	35.51	36.00	0	+0.00(+0.00%)
Feb 15, 2008	35.85	36.12	35.51	36.00	1,726,645	+0.13(+0.37%)
Feb 14, 2008	35.57	36.16	35.57	35.86	3,616,648	+0.23(+0.65%)
Feb 13, 2008	35.30	36.51	35.30	35.63	3,866,915	+0.57(+1.63%)
Feb 12, 2008	33.81	35.18	33.21	35.06	5,344,624	+3.04(+9.48%)
Feb 11, 2008	31.63	32.06	31.40	32.02	899,481	+0.17(+0.53%)
Feb 08, 2008	31.49	32.11	31.40	31.85	1,256,215	+0.12(+0.38%)
Feb 07, 2008	31.42	31.99	31.34	31.73	1,787,956	+0.12(+0.38%)
Feb 06, 2008	31.48	31.86	31.11	31.61	2,066,352	+0.42(+1.36%)
Feb 05, 2008	31.74	31.94	31.12	31.19	1,352,671	-1.05(-3.26%)
Feb 04, 2008	32.36	32.54	32.03	32.24	1,111,667	-0.11(-0.35%)