Thomson Reuters Corporation (NY: TRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	24.39	24.41	24.36	24.40	1,072,437	+0.01(+0.06%)
May 30, 2007	24.35	24.39	24.34	24.39	695,878	+0.05(+0.19%)
May 29, 2007	24.34	24.42	24.33	24.34	678,552	+0.02(+0.09%)
May 25, 2007	24.31	24.34	24.31	24.32	266,245	+0.00(+0.02%)
May 24, 2007	24.34	24.34	24.30	24.31	902,909	-0.00(-0.02%)
May 23, 2007	24.33	24.35	24.32	24.32	1,092,175	-0.01(-0.06%)
May 22, 2007	24.33	24.35	24.33	24.33	949,184	-0.00(-0.02%)
May 21, 2007	24.31	24.36	24.31	24.34	626,356	+0.00(+0.02%)
May 18, 2007	24.33	24.35	24.32	24.33	1,523,563	-0.01(-0.04%)
May 17, 2007	24.31	24.36	24.31	24.34	2,932,646	+0.02(+0.07%)
May 16, 2007	24.32	24.34	24.30	24.32	1,923,150	+0.02(+0.08%)
May 15, 2007	24.31	24.33	24.30	24.30	1,098,097	-0.01(-0.04%)
May 14, 2007	24.30	24.33	24.30	24.31	1,740,244	+0.00(+0.00%)
May 11, 2007	24.32	24.32	24.30	24.31	1,298,548	+0.01(+0.04%)
May 10, 2007	24.29	24.32	24.29	24.30	536,876	+0.02(+0.07%)
May 09, 2007	24.29	24.31	24.26	24.29	755,312	+0.00(+0.02%)
May 08, 2007	24.28	24.34	24.28	24.28	3,495,621	+0.00(+0.00%)
May 07, 2007	24.26	24.29	24.26	24.28	291,466	+0.02(+0.09%)
May 04, 2007	24.26	24.27	24.25	24.26	1,216,745	+0.01(+0.04%)
May 03, 2007	24.24	24.33	24.23	24.25	420,279	+0.00(+0.00%)
May 02, 2007	24.24	24.26	24.23	24.25	603,986	+0.00(+0.00%)
May 01, 2007	24.23	24.25	24.23	24.25	3,227,401	+0.02(+0.08%)
Apr 30, 2007	24.24	24.26	24.22	24.23	1,463,910	+0.02(+0.08%)
Apr 27, 2007	24.24	24.27	24.21	24.21	352,307	-0.02(-0.09%)
Apr 26, 2007	24.22	24.24	24.22	24.23	596,091	+0.01(+0.06%)
Apr 25, 2007	24.24	24.26	24.20	24.22	2,867,729	-0.02(-0.08%)
Apr 24, 2007	24.10	24.26	24.10	24.24	4,073,728	+0.14(+0.59%)
Apr 23, 2007	24.13	24.15	24.09	24.10	1,931,703	-0.04(-0.15%)
Apr 20, 2007	24.11	24.15	24.09	24.13	2,710,695	+0.02(+0.08%)
Apr 19, 2007	24.08	24.13	24.06	24.12	650,667	+0.03(+0.11%)
Apr 18, 2007	24.05	24.11	24.05	24.09	2,340,941	+0.03(+0.13%)
Apr 17, 2007	24.06	24.09	24.04	24.06	1,951,222	-0.02(-0.08%)
Apr 16, 2007	24.08	24.10	24.05	24.08	2,331,743	+0.00(+0.02%)
Apr 13, 2007	24.11	24.13	24.03	24.07	926,682	+0.03(+0.13%)
Apr 12, 2007	23.98	24.07	23.98	24.04	1,204,571	+0.05(+0.23%)
Apr 11, 2007	23.98	24.01	23.96	23.98	4,618,956	+0.04(+0.17%)
Apr 10, 2007	23.97	23.97	23.93	23.94	1,742,218	-0.01(-0.04%)
Apr 09, 2007	23.93	23.95	23.91	23.95	1,174,856	+0.04(+0.15%)
Apr 05, 2007	23.91	23.96	23.91	23.92	1,501,000	+0.01(+0.04%)
Apr 04, 2007	23.87	23.96	23.86	23.91	967,387	+0.02(+0.08%)
Apr 03, 2007	23.87	23.92	23.86	23.89	786,454	+0.01(+0.04%)
Apr 02, 2007	23.82	23.89	23.83	23.88	891,066	+0.05(+0.23%)
Mar 30, 2007	23.84	23.86	23.82	23.82	1,107,089	+0.00(+0.02%)
Mar 29, 2007	23.87	23.87	23.80	23.82	1,618,745	-0.01(-0.04%)
Mar 28, 2007	23.82	23.86	23.81	23.83	732,064	+0.02(+0.08%)
Mar 27, 2007	23.81	23.89	23.81	23.81	3,083,532	-0.02(-0.10%)
Mar 26, 2007	23.80	23.88	23.78	23.83	1,671,599	+0.02(+0.08%)
Mar 23, 2007	23.87	23.88	23.82	23.82	1,324,208	-0.03(-0.13%)
Mar 22, 2007	23.80	23.89	23.79	23.85	4,386,468	+0.05(+0.21%)
Mar 21, 2007	23.73	23.81	23.72	23.80	2,492,485	+0.04(+0.15%)
Mar 20, 2007	23.69	23.81	23.69	23.76	9,064,183	+0.07(+0.31%)
Mar 19, 2007	23.58	23.80	23.48	23.69	22,693,354	+1.18(+5.25%)
Mar 16, 2007	22.52	22.53	22.46	22.51	3,560,098	+0.04(+0.16%)
Mar 15, 2007	22.39	22.59	22.39	22.47	4,783,423	+0.02(+0.08%)
Mar 14, 2007	22.37	22.48	22.28	22.45	3,865,162	+0.10(+0.43%)
Mar 13, 2007	22.35	22.45	22.32	22.36	2,640,521	+0.01(+0.04%)
Mar 12, 2007	22.32	22.40	22.32	22.35	1,353,596	+0.01(+0.04%)
Mar 09, 2007	22.40	22.41	22.27	22.34	1,769,412	-0.02(-0.08%)
Mar 08, 2007	22.41	22.42	22.34	22.36	1,197,007	+0.01(+0.04%)
Mar 07, 2007	22.34	22.39	22.32	22.35	2,415,726	+0.00(+0.02%)
Mar 06, 2007	22.33	22.39	22.30	22.34	4,508,186	+0.09(+0.39%)
Mar 05, 2007	22.34	22.37	22.26	22.26	5,744,889	-0.09(-0.41%)
Mar 02, 2007	22.39	22.49	22.30	22.35	4,053,551	-0.05(-0.20%)