Magna International (NY: MGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.948	9.192	8.948	9.114	1,434,936	+0.12(+1.34%)
Sep 29, 2005	8.979	9.017	8.956	8.993	1,660,814	+0.01(+0.16%)
Sep 28, 2005	8.955	9.001	8.953	8.979	1,524,466	-0.01(-0.07%)
Sep 27, 2005	8.925	9.026	8.912	8.985	2,753,238	+0.05(+0.60%)
Sep 26, 2005	8.930	8.961	8.850	8.931	2,333,517	-0.05(-0.54%)
Sep 23, 2005	8.980	8.997	8.871	8.980	2,600,463	+0.07(+0.82%)
Sep 22, 2005	8.912	8.945	8.879	8.907	3,502,329	-0.06(-0.64%)
Sep 21, 2005	8.914	9.019	8.881	8.964	2,931,476	+0.05(+0.55%)
Sep 20, 2005	8.918	9.009	8.896	8.916	3,553,254	-0.02(-0.23%)
Sep 19, 2005	8.969	8.979	8.894	8.936	3,687,959	-0.06(-0.70%)
Sep 16, 2005	9.018	9.104	8.983	9.000	1,301,874	+0.01(+0.14%)
Sep 15, 2005	9.003	9.011	8.937	8.987	4,421,445	-0.02(-0.19%)
Sep 14, 2005	9.015	9.059	8.985	9.004	1,462,863	-0.00(-0.05%)
Sep 13, 2005	9.041	9.041	8.973	9.009	2,400,048	-0.01(-0.07%)
Sep 12, 2005	8.925	9.045	8.879	9.015	1,452,185	+0.09(+1.02%)
Sep 09, 2005	8.925	8.947	8.861	8.924	2,114,211	+0.04(+0.41%)
Sep 08, 2005	8.897	8.907	8.873	8.888	3,049,753	-0.03(-0.34%)
Sep 07, 2005	8.827	8.962	8.813	8.918	3,646,891	+0.07(+0.77%)
Sep 06, 2005	8.815	8.861	8.800	8.850	4,451,014	+0.03(+0.36%)
Sep 02, 2005	8.875	8.878	8.802	8.818	3,182,816	-0.06(-0.64%)
Sep 01, 2005	8.912	8.918	8.813	8.875	3,210,742	-0.07(-0.76%)
Aug 31, 2005	8.953	8.981	8.894	8.944	2,533,111	-0.03(-0.31%)
Aug 30, 2005	8.964	8.990	8.917	8.972	1,682,169	-0.02(-0.26%)
Aug 29, 2005	8.997	9.018	8.891	8.995	1,178,668	-0.05(-0.55%)
Aug 26, 2005	9.160	9.144	9.008	9.045	1,329,801	-0.12(-1.26%)
Aug 25, 2005	9.174	9.203	9.085	9.160	1,442,329	-0.01(-0.13%)
Aug 24, 2005	9.157	9.211	9.141	9.172	1,565,534	+0.02(+0.19%)
Aug 23, 2005	9.131	9.170	9.113	9.155	1,216,451	+0.00(+0.05%)
Aug 22, 2005	9.188	9.254	8.997	9.151	1,318,301	-0.01(-0.13%)
Aug 19, 2005	9.185	9.222	9.131	9.163	1,333,908	-0.02(-0.19%)
Aug 18, 2005	9.241	9.241	9.149	9.180	2,067,393	-0.08(-0.85%)
Aug 17, 2005	9.174	9.302	9.143	9.259	2,230,024	+0.03(+0.32%)
Aug 16, 2005	9.277	9.277	9.221	9.230	1,938,437	-0.06(-0.62%)
Aug 15, 2005	9.192	9.298	9.143	9.287	1,968,007	+0.08(+0.87%)
Aug 12, 2005	9.131	9.207	9.113	9.207	1,998,397	+0.05(+0.56%)
Aug 11, 2005	9.101	9.209	9.049	9.155	2,998,007	+0.03(+0.28%)
Aug 10, 2005	9.317	9.375	9.064	9.130	7,491,733	-0.41(-4.28%)
Aug 09, 2005	9.501	9.675	9.501	9.538	1,886,691	-0.03(-0.31%)
Aug 08, 2005	9.496	9.583	9.484	9.567	1,067,783	+0.08(+0.81%)
Aug 05, 2005	9.496	9.496	9.403	9.490	1,445,614	-0.07(-0.69%)
Aug 04, 2005	9.478	9.594	9.466	9.556	1,883,405	+0.06(+0.63%)
Aug 03, 2005	9.563	9.568	9.477	9.496	2,414,012	-0.10(-1.02%)
Aug 02, 2005	9.557	9.618	9.547	9.594	2,380,335	+0.11(+1.14%)
Aug 01, 2005	9.417	9.496	9.411	9.485	1,075,997	+0.10(+1.05%)
Jul 29, 2005	9.180	9.388	9.180	9.387	3,489,187	+0.19(+2.04%)
Jul 28, 2005	9.174	9.276	9.168	9.199	2,242,345	+0.02(+0.21%)
Jul 27, 2005	9.210	9.239	9.162	9.180	2,248,094	-0.08(-0.91%)
Jul 26, 2005	9.298	9.298	9.135	9.264	1,822,624	-0.03(-0.28%)
Jul 25, 2005	9.356	9.407	9.289	9.289	1,743,772	-0.09(-0.91%)
Jul 22, 2005	9.375	9.399	9.339	9.375	1,240,271	+0.00(+0.00%)
Jul 21, 2005	9.420	9.444	9.340	9.375	1,483,397	-0.08(-0.80%)
Jul 20, 2005	9.337	9.474	9.248	9.450	3,026,755	+0.03(+0.35%)
Jul 19, 2005	9.222	9.438	9.193	9.417	1,701,061	+0.19(+2.11%)
Jul 18, 2005	9.112	9.250	9.112	9.222	1,897,369	+0.12(+1.27%)
Jul 15, 2005	9.118	9.127	9.052	9.107	654,633	-0.01(-0.12%)
Jul 14, 2005	9.107	9.250	9.107	9.118	2,966,795	+0.04(+0.43%)
Jul 13, 2005	9.040	9.088	9.036	9.079	2,368,015	+0.01(+0.12%)
Jul 12, 2005	9.063	9.101	9.029	9.068	1,378,262	-0.05(-0.49%)
Jul 11, 2005	9.056	9.162	9.048	9.113	1,512,967	+0.03(+0.36%)
Jul 08, 2005	8.924	9.103	8.924	9.080	1,587,711	+0.16(+1.75%)
Jul 07, 2005	8.741	8.948	8.729	8.924	2,171,707	+0.12(+1.40%)
Jul 06, 2005	8.741	8.871	8.726	8.801	2,478,900	+0.09(+0.99%)
Jul 05, 2005	8.433	8.741	8.426	8.715	2,052,608	+0.12(+1.36%)