Molson Coors Brewing (NY: TAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	8.584	8.698	8.545	8.642	1,616,462	+0.06(+0.68%)
Jun 27, 2003	8.698	8.698	8.584	8.584	1,442,744	-0.10(-1.20%)
Jun 26, 2003	8.654	8.711	8.612	8.688	1,147,450	+0.04(+0.43%)
Jun 25, 2003	8.786	8.850	8.645	8.651	1,545,331	-0.10(-1.19%)
Jun 24, 2003	8.631	8.850	8.631	8.755	2,098,511	+0.03(+0.34%)
Jun 23, 2003	8.804	8.823	8.666	8.725	1,953,981	-0.16(-1.83%)
Jun 20, 2003	9.035	9.055	8.845	8.887	2,610,315	-0.12(-1.37%)
Jun 19, 2003	9.441	9.441	8.998	9.011	3,165,762	-0.44(-4.68%)
Jun 18, 2003	9.325	9.492	9.325	9.453	734,833	+0.02(+0.17%)
Jun 17, 2003	9.536	9.572	9.416	9.437	553,746	-0.09(-0.91%)
Jun 16, 2003	9.457	9.526	9.446	9.524	700,826	+0.08(+0.86%)
Jun 13, 2003	9.430	9.476	9.360	9.443	1,162,753	+0.03(+0.32%)
Jun 12, 2003	9.519	9.519	9.319	9.413	1,759,575	-0.07(-0.74%)
Jun 11, 2003	9.563	9.580	9.430	9.483	1,074,902	-0.04(-0.46%)
Jun 10, 2003	9.554	9.554	9.422	9.527	1,251,455	-0.03(-0.30%)
Jun 09, 2003	9.527	9.603	9.466	9.556	1,510,757	-0.05(-0.51%)
Jun 06, 2003	9.695	9.757	9.533	9.605	2,033,331	-0.10(-1.02%)
Jun 05, 2003	9.607	9.743	9.584	9.704	665,402	+0.11(+1.10%)
Jun 04, 2003	9.563	9.651	9.557	9.598	518,605	+0.05(+0.48%)
Jun 03, 2003	9.713	9.713	9.482	9.552	1,466,548	-0.17(-1.78%)
Jun 02, 2003	9.730	9.764	9.686	9.725	1,283,194	+0.01(+0.07%)
May 30, 2003	9.554	9.757	9.538	9.718	1,419,506	+0.18(+1.87%)
May 29, 2003	9.563	9.669	9.496	9.540	1,285,745	+0.01(+0.11%)
May 28, 2003	9.240	9.543	9.217	9.529	2,220,369	+0.25(+2.72%)
May 27, 2003	9.169	9.323	9.136	9.277	1,341,856	+0.11(+1.17%)
May 23, 2003	9.108	9.316	9.095	9.169	1,067,250	+0.04(+0.48%)
May 22, 2003	9.120	9.162	9.049	9.125	591,720	+0.01(+0.06%)
May 21, 2003	9.175	9.185	9.032	9.120	668,236	-0.06(-0.65%)
May 20, 2003	9.187	9.245	9.072	9.180	663,985	+0.03(+0.29%)
May 19, 2003	9.146	9.180	9.115	9.153	497,351	-0.04(-0.40%)
May 16, 2003	9.104	9.280	8.972	9.190	2,055,152	-0.18(-1.88%)
May 15, 2003	9.318	9.374	9.263	9.367	724,631	+0.09(+1.01%)
May 14, 2003	9.482	9.489	9.265	9.273	944,542	-0.11(-1.18%)
May 13, 2003	9.369	9.399	9.318	9.385	610,424	+0.01(+0.06%)
May 12, 2003	9.420	9.476	9.367	9.379	774,224	-0.04(-0.43%)
May 09, 2003	9.316	9.483	9.302	9.420	951,060	+0.11(+1.23%)
May 08, 2003	9.377	9.386	9.213	9.305	558,280	-0.07(-0.77%)
May 07, 2003	9.339	9.437	9.298	9.377	656,050	+0.06(+0.68%)
May 06, 2003	9.236	9.360	9.199	9.314	867,176	+0.05(+0.55%)
May 05, 2003	9.363	9.415	9.226	9.263	1,043,729	-0.10(-1.07%)
May 02, 2003	9.333	9.430	9.310	9.363	1,019,641	+0.01(+0.15%)
May 01, 2003	9.445	9.445	9.104	9.349	2,289,233	-0.10(-1.01%)
Apr 30, 2003	9.386	9.527	9.293	9.445	3,696,553	+0.15(+1.59%)
Apr 29, 2003	8.453	9.314	8.338	9.296	7,132,670	+0.57(+6.51%)
Apr 28, 2003	8.628	8.778	8.610	8.728	1,032,677	+0.13(+1.50%)
Apr 25, 2003	8.592	8.665	8.568	8.599	1,112,876	-0.01(-0.10%)
Apr 24, 2003	8.813	8.861	8.576	8.608	2,988,359	-0.48(-5.26%)
Apr 23, 2003	8.928	9.099	8.793	9.086	2,106,729	+0.17(+1.94%)
Apr 22, 2003	8.758	8.961	8.704	8.913	1,574,237	+0.16(+1.81%)
Apr 21, 2003	8.716	8.839	8.711	8.755	697,992	+0.00(+0.04%)
Apr 17, 2003	8.707	8.815	8.707	8.751	963,246	+0.04(+0.51%)
Apr 16, 2003	8.857	8.857	8.695	8.707	1,296,797	-0.15(-1.71%)
Apr 15, 2003	8.889	8.912	8.786	8.859	897,216	-0.01(-0.16%)
Apr 14, 2003	8.709	8.901	8.709	8.873	857,258	+0.17(+1.90%)
Apr 11, 2003	8.555	8.723	8.555	8.707	1,023,041	+0.20(+2.30%)
Apr 10, 2003	8.492	8.545	8.460	8.511	689,490	-0.02(-0.19%)
Apr 09, 2003	8.645	8.705	8.462	8.527	903,450	-0.12(-1.37%)
Apr 08, 2003	8.654	8.746	8.599	8.645	730,298	-0.03(-0.33%)
Apr 07, 2003	8.875	8.993	8.666	8.674	997,253	-0.10(-1.15%)
Apr 04, 2003	8.795	8.883	8.734	8.774	757,787	+0.02(+0.20%)
Apr 03, 2003	8.755	8.793	8.705	8.756	797,179	+0.03(+0.32%)
Apr 02, 2003	8.672	8.756	8.635	8.728	809,364	+0.12(+1.44%)