Astrazeneca Plc ADR (NY: AZN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	10.91	10.93	10.80	10.84	2,622,135	+0.04(+0.41%)
Mar 30, 2005	10.75	10.87	10.72	10.80	5,614,797	+0.14(+1.34%)
Mar 29, 2005	10.81	10.84	10.65	10.65	4,622,835	-0.21(-1.94%)
Mar 28, 2005	10.94	10.94	10.86	10.86	2,664,439	-0.07(-0.68%)
Mar 24, 2005	10.93	10.99	10.87	10.94	6,009,759	+0.00(+0.02%)
Mar 23, 2005	10.96	10.97	10.87	10.94	7,855,465	-0.11(-0.99%)
Mar 22, 2005	11.09	11.14	11.00	11.04	3,412,058	-0.17(-1.49%)
Mar 21, 2005	11.20	11.24	11.11	11.21	2,400,037	-0.00(-0.02%)
Mar 18, 2005	11.24	11.26	11.15	11.21	3,146,927	-0.11(-0.97%)
Mar 17, 2005	11.41	11.41	11.32	11.32	1,789,908	-0.08(-0.72%)
Mar 16, 2005	11.49	11.56	11.37	11.41	2,246,867	-0.07(-0.57%)
Mar 15, 2005	11.62	11.66	11.41	11.47	3,390,176	-0.02(-0.14%)
Mar 14, 2005	11.45	11.50	11.37	11.49	2,422,648	-0.06(-0.52%)
Mar 11, 2005	11.48	11.62	11.48	11.55	4,327,070	+0.12(+1.03%)
Mar 10, 2005	11.46	11.48	11.38	11.43	2,197,633	+0.17(+1.49%)
Mar 09, 2005	11.31	11.33	11.26	11.26	2,495,587	-0.07(-0.65%)
Mar 08, 2005	11.40	11.40	11.34	11.34	1,434,698	-0.09(-0.82%)
Mar 07, 2005	11.36	11.43	11.34	11.43	2,526,950	+0.04(+0.34%)
Mar 04, 2005	11.46	11.49	11.38	11.39	4,113,725	+0.06(+0.51%)
Mar 03, 2005	11.31	11.36	11.16	11.34	9,936,032	+0.38(+3.45%)
Mar 02, 2005	10.87	10.97	10.71	10.96	9,848,142	-0.02(-0.15%)
Mar 01, 2005	10.94	11.01	10.94	10.97	2,072,544	+0.08(+0.70%)
Feb 28, 2005	10.89	10.91	10.77	10.90	5,186,649	-0.14(-1.24%)
Feb 25, 2005	10.94	11.03	10.89	11.03	2,522,574	-0.12(-1.11%)
Feb 24, 2005	11.09	11.17	11.01	11.16	2,769,835	-0.08(-0.73%)
Feb 23, 2005	11.19	11.26	11.18	11.24	3,797,902	-0.05(-0.41%)
Feb 22, 2005	11.35	11.45	11.25	11.29	6,351,110	+0.37(+3.39%)
Feb 18, 2005	10.79	10.94	10.74	10.92	5,387,229	+0.18(+1.66%)
Feb 17, 2005	10.81	10.83	10.69	10.74	3,439,774	+0.00(+0.03%)
Feb 16, 2005	10.75	10.76	10.69	10.74	3,061,589	+0.12(+1.16%)
Feb 15, 2005	10.71	10.71	10.59	10.61	4,649,093	-0.18(-1.68%)
Feb 14, 2005	10.77	10.82	10.69	10.79	1,377,806	-0.02(-0.23%)
Feb 11, 2005	10.68	10.83	10.68	10.82	2,067,074	+0.00(+0.02%)
Feb 10, 2005	10.74	10.83	10.74	10.81	2,565,243	+0.04(+0.41%)
Feb 09, 2005	10.72	10.82	10.70	10.77	5,804,437	+0.07(+0.67%)
Feb 08, 2005	10.68	10.74	10.65	10.70	2,398,214	+0.05(+0.44%)
Feb 07, 2005	10.70	10.72	10.61	10.65	1,992,676	-0.08(-0.77%)
Feb 04, 2005	10.72	10.77	10.70	10.74	2,139,283	+0.07(+0.69%)
Feb 03, 2005	10.67	10.69	10.61	10.66	2,635,628	-0.09(-0.84%)
Feb 02, 2005	10.69	10.77	10.68	10.75	4,478,052	+0.28(+2.70%)
Feb 01, 2005	10.40	10.52	10.39	10.47	4,393,079	+0.16(+1.54%)
Jan 31, 2005	10.39	10.41	10.26	10.31	2,601,347	-0.01(-0.13%)
Jan 28, 2005	10.36	10.38	10.26	10.32	8,863,838	+0.11(+1.07%)
Jan 27, 2005	10.28	10.33	10.17	10.21	13,586,234	+0.35(+3.53%)
Jan 26, 2005	9.792	9.871	9.792	9.866	4,316,129	+0.22(+2.27%)
Jan 25, 2005	9.575	9.704	9.575	9.646	4,062,668	+0.13(+1.32%)
Jan 24, 2005	9.625	9.641	9.520	9.520	3,518,912	-0.08(-0.86%)
Jan 21, 2005	9.616	9.677	9.567	9.603	3,030,225	-0.01(-0.09%)
Jan 20, 2005	9.663	9.674	9.597	9.611	3,018,920	-0.05(-0.51%)
Jan 19, 2005	9.803	9.803	9.649	9.660	2,282,242	-0.03(-0.34%)
Jan 18, 2005	9.674	9.721	9.636	9.693	2,770,564	-0.02(-0.17%)
Jan 14, 2005	9.778	9.792	9.696	9.710	3,159,691	-0.11(-1.12%)
Jan 13, 2005	9.945	9.945	9.816	9.819	3,818,324	-0.17(-1.67%)
Jan 12, 2005	9.940	10.00	9.902	9.987	4,104,972	+0.07(+0.69%)
Jan 11, 2005	10.02	10.04	9.902	9.918	3,262,534	-0.05(-0.52%)
Jan 10, 2005	9.880	10.04	9.838	9.970	5,424,793	-0.03(-0.33%)
Jan 07, 2005	10.08	10.10	9.934	10.00	3,580,545	+0.07(+0.75%)
Jan 06, 2005	10.01	10.03	9.929	9.929	3,011,626	+0.06(+0.58%)
Jan 05, 2005	9.987	10.03	9.871	9.871	2,575,454	-0.04(-0.36%)
Jan 04, 2005	9.956	9.973	9.786	9.907	6,734,766	-0.02(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.