Shaw Communications (NY: SJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.538	2.551	2.505	2.516	117,264	-0.01(-0.41%)
May 29, 2003	2.476	2.555	2.476	2.526	233,092	+0.01(+0.42%)
May 28, 2003	2.553	2.559	2.490	2.516	362,322	-0.04(-1.55%)
May 27, 2003	2.505	2.570	2.505	2.555	139,759	+0.07(+2.86%)
May 23, 2003	2.499	2.507	2.476	2.484	56,717	-0.04(-1.57%)
May 22, 2003	2.522	2.545	2.505	2.524	89,743	+0.01(+0.50%)
May 21, 2003	2.545	2.545	2.497	2.511	181,400	-0.03(-1.23%)
May 20, 2003	2.538	2.580	2.509	2.543	220,887	+0.07(+2.87%)
May 19, 2003	2.541	2.545	2.459	2.472	88,307	-0.06(-2.47%)
May 16, 2003	2.465	2.536	2.465	2.534	100,751	+0.06(+2.62%)
May 15, 2003	2.461	2.470	2.444	2.470	197,674	+0.01(+0.60%)
May 14, 2003	2.449	2.467	2.411	2.455	127,315	+0.02(+0.86%)
May 13, 2003	2.444	2.486	2.430	2.434	87,349	-0.06(-2.35%)
May 12, 2003	2.522	2.522	2.465	2.493	835,209	-0.02(-0.75%)
May 09, 2003	2.497	2.516	2.486	2.511	65,332	+0.02(+0.92%)
May 08, 2003	2.507	2.520	2.482	2.488	131,383	-0.02(-0.75%)
May 07, 2003	2.534	2.549	2.495	2.507	134,255	-0.02(-0.83%)
May 06, 2003	2.490	2.543	2.480	2.528	239,793	+0.05(+2.02%)
May 05, 2003	2.538	2.589	2.476	2.478	207,725	-0.05(-1.82%)
May 02, 2003	2.524	2.549	2.513	2.524	553,535	-0.02(-0.82%)