Magna International (TSX: MG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	41.25	42.69	40.32	40.97	361,324	-1.35(-3.19%)
Apr 29, 2009	42.99	42.99	41.55	42.32	288,514	+0.02(+0.05%)
Apr 28, 2009	42.50	43.30	41.75	42.30	248,086	-0.92(-2.13%)
Apr 27, 2009	43.95	45.30	42.83	43.22	386,126	-1.78(-3.96%)
Apr 24, 2009	43.00	45.00	42.90	45.00	294,913	+2.10(+4.90%)
Apr 23, 2009	44.30	44.69	42.00	42.90	322,902	-1.30(-2.94%)
Apr 22, 2009	42.69	45.46	42.50	44.20	253,372	+1.38(+3.22%)
Apr 21, 2009	41.30	43.06	41.02	42.82	272,490	+1.32(+3.18%)
Apr 20, 2009	43.77	43.97	41.44	41.50	264,057	-2.95(-6.64%)
Apr 17, 2009	43.73	45.06	43.36	44.45	242,923	+0.45(+1.02%)
Apr 16, 2009	41.75	44.00	41.23	44.00	318,424	+2.89(+7.03%)
Apr 15, 2009	41.23	42.01	40.62	41.11	169,159	-0.12(-0.29%)
Apr 14, 2009	40.00	42.70	39.56	41.23	459,345	+1.08(+2.69%)
Apr 13, 2009	39.00	40.30	38.61	40.15	405,086	+0.07(+0.17%)
Apr 09, 2009	40.00	41.20	33.52	40.08	558,520	+0.68(+1.73%)
Apr 08, 2009	39.12	41.20	33.52	39.40	244,548	-0.06(-0.15%)
Apr 07, 2009	40.28	41.20	39.46	39.46	251,510	-1.61(-3.92%)
Apr 06, 2009	41.20	41.20	41.07	41.07	371,175	-0.13(-0.32%)
Apr 03, 2009	36.37	41.20	33.52	41.20	806,391	+4.95(+13.66%)
Apr 02, 2009	35.37	36.25	34.50	36.25	1,221,008	+1.75(+5.07%)
Apr 01, 2009	32.48	34.50	33.54	34.50	507,355	+0.96(+2.86%)
Mar 31, 2009	33.30	33.54	33.52	33.54	203,585	+0.02(+0.06%)
Mar 30, 2009	33.89	36.00	33.52	33.52	1,027,414	-2.48(-6.89%)
Mar 26, 2009	35.00	36.00	34.59	36.00	269,004	+1.41(+4.08%)
Mar 25, 2009	34.64	34.59	34.01	34.59	303,675	+0.58(+1.71%)
Mar 24, 2009	34.01	34.49	34.01	34.01	281,043	-0.48(-1.39%)
Mar 23, 2009	31.99	34.49	33.16	34.49	188,314	+2.36(+7.35%)
Mar 19, 2009	32.13	32.13	32.13	32.13	507,090	+1.09(+3.51%)
Mar 18, 2009	29.63	31.23	29.48	31.04	392,836	+1.56(+5.29%)
Mar 17, 2009	29.77	29.48	29.36	29.48	417,799	+0.12(+0.41%)
Mar 16, 2009	28.57	30.06	28.56	29.36	284,230	+0.79(+2.77%)
Mar 13, 2009	27.93	28.88	27.68	28.57	201,297	+0.63(+2.25%)
Mar 12, 2009	27.33	28.25	26.56	27.94	428,451	+0.90(+3.33%)
Mar 11, 2009	26.53	27.47	26.03	27.04	499,907	+0.95(+3.64%)
Mar 10, 2009	26.00	27.05	25.84	26.09	523,064	+0.16(+0.62%)
Mar 09, 2009	26.20	26.87	25.44	25.93	314,404	-0.06(-0.23%)
Mar 06, 2009	27.12	27.99	25.47	25.99	432,626	-1.30(-4.76%)
Mar 05, 2009	30.15	31.06	26.89	27.29	555,276	-4.19(-13.31%)
Mar 04, 2009	31.38	31.66	30.69	31.48	343,607	+0.44(+1.42%)
Mar 02, 2009	32.52	32.55	30.79	31.04	471,310	-1.60(-4.90%)
Feb 27, 2009	33.07	33.23	32.31	32.64	459,447	-0.45(-1.36%)
Feb 26, 2009	33.28	33.72	32.31	33.09	363,464	+0.31(+0.95%)
Feb 25, 2009	33.98	34.84	32.52	32.78	299,481	-1.53(-4.46%)
Feb 24, 2009	32.50	34.60	31.49	34.31	331,817	+2.16(+6.72%)
Feb 23, 2009	33.00	33.34	31.84	32.15	224,111	-0.32(-0.99%)
Feb 20, 2009	33.88	33.88	32.42	32.47	530,262	-1.56(-4.58%)
Feb 19, 2009	34.94	36.17	33.60	34.03	305,054	-1.30(-3.68%)
Feb 18, 2009	36.84	36.84	35.06	35.33	246,031	-0.94(-2.59%)
Feb 17, 2009	37.18	37.18	36.05	36.27	229,627	-0.92(-2.47%)
Feb 13, 2009	37.63	38.20	36.76	37.19	224,581	-0.37(-0.99%)
Feb 12, 2009	37.32	37.80	36.46	37.56	255,126	+0.70(+1.90%)
Feb 11, 2009	36.67	38.07	36.67	36.86	225,531	-0.47(-1.26%)
Feb 10, 2009	36.81	37.99	36.81	37.33	277,194	-0.65(-1.71%)
Feb 09, 2009	37.50	38.39	37.06	37.98	264,236	+0.60(+1.61%)
Feb 06, 2009	37.00	39.56	36.75	37.38	562,705	+0.51(+1.38%)
Feb 05, 2009	35.35	36.87	33.36	36.87	364,724	+1.11(+3.10%)
Feb 04, 2009	34.26	36.91	34.26	35.76	198,340	+0.98(+2.82%)
Feb 03, 2009	35.05	35.40	34.61	34.78	227,173	-0.63(-1.78%)