Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	31.25	31.50	30.15	30.60	63,646,900	+0.42(+1.39%)
Sep 29, 2004	30.25	30.39	30.11	30.18	15,753,000	+0.10(+0.33%)
Sep 28, 2004	29.78	30.30	29.73	30.08	21,052,500	+0.46(+1.55%)
Sep 27, 2004	29.75	30.04	29.58	29.62	19,222,200	-0.04(-0.13%)
Sep 24, 2004	30.00	30.05	29.60	29.66	28,263,200	-0.27(-0.90%)
Sep 23, 2004	30.57	30.57	29.90	29.93	25,615,700	-0.27(-0.89%)
Sep 22, 2004	30.72	30.90	30.05	30.20	25,605,500	-0.69(-2.23%)
Sep 21, 2004	30.99	31.09	30.83	30.89	18,386,800	-0.10(-0.32%)
Sep 20, 2004	31.40	31.47	30.85	30.99	27,818,700	-0.73(-2.30%)
Sep 17, 2004	31.86	31.89	31.55	31.72	23,482,100	-0.06(-0.19%)
Sep 16, 2004	31.67	32.06	31.67	31.78	12,352,700	-0.07(-0.22%)
Sep 15, 2004	32.12	32.18	31.83	31.85	15,695,300	-0.27(-0.84%)
Sep 14, 2004	32.33	32.63	32.10	32.12	14,880,500	-0.01(-0.03%)
Sep 13, 2004	32.00	32.15	31.82	32.13	21,305,100	+0.27(+0.85%)
Sep 10, 2004	32.25	32.26	31.27	31.86	30,666,300	-0.58(-1.79%)
Sep 09, 2004	32.79	32.86	32.40	32.44	11,535,800	-0.33(-1.01%)
Sep 08, 2004	32.74	32.89	32.63	32.77	12,032,200	+0.03(+0.09%)
Sep 07, 2004	32.86	33.00	32.42	32.74	14,121,700	+0.19(+0.58%)
Sep 03, 2004	32.71	33.05	32.55	32.55	14,138,300	-0.15(-0.46%)
Sep 02, 2004	32.45	32.79	31.99	32.70	16,839,300	+0.35(+1.08%)
Sep 01, 2004	32.55	32.69	32.27	32.35	14,382,900	-0.32(-0.98%)
Aug 31, 2004	32.32	32.71	32.30	32.67	14,258,900	+0.38(+1.18%)
Aug 30, 2004	32.32	32.52	32.25	32.29	11,080,700	-0.36(-1.10%)
Aug 27, 2004	32.48	32.73	32.42	32.65	11,452,000	+0.34(+1.05%)
Aug 26, 2004	31.98	32.35	31.92	32.31	14,474,600	+0.40(+1.25%)
Aug 25, 2004	31.57	31.98	31.51	31.91	14,077,300	+0.38(+1.21%)
Aug 24, 2004	31.94	31.95	31.50	31.53	10,667,900	-0.12(-0.38%)
Aug 23, 2004	31.60	31.98	31.57	31.65	13,237,200	-0.09(-0.28%)
Aug 20, 2004	31.39	31.78	31.30	31.74	13,312,000	+0.26(+0.83%)
Aug 19, 2004	31.75	31.95	31.27	31.48	12,397,400	-0.37(-1.16%)
Aug 18, 2004	31.22	31.88	31.05	31.85	15,628,800	+0.47(+1.50%)
Aug 17, 2004	31.45	31.55	31.13	31.38	13,655,000	-0.02(-0.06%)
Aug 16, 2004	31.20	31.56	31.06	31.40	9,985,400	+0.25(+0.80%)
Aug 13, 2004	31.43	31.67	31.01	31.15	10,427,700	-0.28(-0.89%)
Aug 12, 2004	31.55	32.11	31.41	31.43	12,102,800	-0.34(-1.07%)
Aug 11, 2004	31.11	32.08	31.11	31.77	14,857,500	+0.29(+0.92%)
Aug 10, 2004	31.22	31.51	31.07	31.48	11,901,100	+0.28(+0.90%)
Aug 09, 2004	31.23	31.37	31.10	31.20	11,002,600	+0.02(+0.06%)
Aug 06, 2004	31.30	31.62	30.99	31.18	21,208,900	-0.47(-1.48%)
Aug 05, 2004	32.35	32.45	31.60	31.65	17,639,600	-0.75(-2.31%)
Aug 04, 2004	32.39	32.57	32.16	32.40	12,380,700	-0.05(-0.15%)
Aug 03, 2004	32.00	32.64	31.96	32.45	17,125,200	+0.25(+0.78%)
Aug 02, 2004	31.77	32.33	31.76	32.20	11,334,900	+0.24(+0.75%)
Jul 30, 2004	31.83	32.13	31.61	31.96	14,151,600	+0.03(+0.09%)
Jul 29, 2004	31.81	32.15	31.65	31.93	12,827,000	+0.31(+0.98%)
Jul 28, 2004	31.78	31.94	31.26	31.62	23,562,200	-0.48(-1.50%)
Jul 27, 2004	31.74	32.30	31.55	32.10	16,806,700	+0.36(+1.13%)
Jul 26, 2004	32.25	32.25	31.20	31.74	22,153,800	-0.56(-1.73%)
Jul 23, 2004	32.48	32.55	32.11	32.30	12,431,800	-0.21(-0.65%)
Jul 22, 2004	32.00	32.71	31.90	32.51	17,425,600	+0.51(+1.59%)
Jul 21, 2004	32.64	32.82	32.00	32.00	17,845,100	-0.33(-1.02%)
Jul 20, 2004	32.11	32.60	32.06	32.33	17,267,000	+0.22(+0.69%)
Jul 19, 2004	32.51	32.54	32.00	32.11	15,348,200	-0.27(-0.83%)
Jul 16, 2004	32.60	32.90	31.64	32.38	39,775,200	-0.20(-0.61%)
Jul 15, 2004	34.03	34.20	32.58	32.58	28,881,900	-1.43(-4.20%)
Jul 14, 2004	34.00	34.46	33.88	34.01	11,896,500	-0.15(-0.44%)
Jul 13, 2004	33.80	34.25	33.80	34.16	12,928,800	+0.54(+1.61%)
Jul 12, 2004	33.93	33.99	33.53	33.62	14,556,100	-0.38(-1.12%)
Jul 09, 2004	34.00	34.33	33.94	34.00	11,932,200	+0.06(+0.18%)
Jul 08, 2004	33.72	34.33	33.66	33.94	15,794,700	+0.22(+0.65%)
Jul 07, 2004	33.72	33.94	33.65	33.72	13,539,900	-0.15(-0.44%)
Jul 06, 2004	33.90	34.04	33.82	33.87	11,404,600	-0.07(-0.21%)
Jul 02, 2004	33.96	34.23	33.81	33.94	9,521,300	+0.01(+0.03%)
Jul 01, 2004	34.21	34.40	33.51	33.93	18,045,000	-0.35(-1.02%)
Jun 30, 2004	34.43	34.60	34.20	34.28	15,752,200	-0.06(-0.17%)
Jun 29, 2004	34.18	34.63	34.03	34.34	17,094,800	+0.28(+0.82%)
Jun 28, 2004	34.14	34.19	33.85	34.06	21,080,200	+0.24(+0.71%)
Jun 25, 2004	34.79	34.80	33.82	33.82	31,993,800	-0.99(-2.84%)
Jun 24, 2004	34.72	35.17	34.71	34.81	14,653,300	-0.15(-0.43%)
Jun 23, 2004	34.93	35.05	34.70	34.96	16,174,800	+0.06(+0.17%)
Jun 22, 2004	35.17	35.18	34.80	34.90	16,893,400	-0.30(-0.85%)
Jun 21, 2004	35.25	35.49	35.14	35.20	10,930,500	-0.23(-0.65%)
Jun 18, 2004	35.16	35.51	35.10	35.43	18,263,000	+0.16(+0.45%)
Jun 17, 2004	35.10	35.38	35.05	35.27	10,681,800	+0.05(+0.14%)
Jun 16, 2004	35.09	35.45	34.95	35.22	11,868,900	+0.13(+0.37%)
Jun 15, 2004	35.25	35.35	35.01	35.09	17,192,000	-0.06(-0.17%)
Jun 14, 2004	35.39	35.40	34.86	35.15	17,396,800	-0.51(-1.43%)
Jun 10, 2004	35.93	35.95	35.52	35.66	10,453,700	-0.17(-0.47%)
Jun 09, 2004	36.10	36.11	35.75	35.83	9,655,700	-0.31(-0.86%)
Jun 08, 2004	35.85	36.30	35.85	36.14	14,039,000	+0.12(+0.33%)
Jun 07, 2004	36.00	36.09	35.82	36.02	12,030,400	+0.40(+1.12%)
Jun 04, 2004	35.75	36.20	35.54	35.62	13,376,700	+0.07(+0.20%)
Jun 03, 2004	35.60	36.18	35.55	35.55	15,793,000	-0.19(-0.53%)
Jun 02, 2004	35.55	36.01	35.52	35.74	15,494,300	+0.29(+0.82%)
Jun 01, 2004	35.15	35.67	35.05	35.45	14,493,900	+0.11(+0.31%)
May 28, 2004	35.61	35.61	35.06	35.34	11,965,300	-0.06(-0.17%)
May 27, 2004	35.00	35.51	34.96	35.40	12,013,400	+0.51(+1.46%)
May 26, 2004	34.62	35.24	34.62	34.89	12,323,800	+0.15(+0.43%)
May 25, 2004	34.27	34.99	34.27	34.74	15,537,000	+0.29(+0.84%)
May 24, 2004	34.77	34.80	34.22	34.45	13,742,500	-0.36(-1.03%)
May 21, 2004	34.94	35.07	34.61	34.81	15,954,200	-0.08(-0.23%)
May 20, 2004	35.07	35.15	34.69	34.89	14,014,100	-0.28(-0.80%)
May 19, 2004	35.80	35.84	35.10	35.17	11,590,000	-0.38(-1.07%)
May 18, 2004	35.50	35.70	35.25	35.55	11,016,400	+0.05(+0.14%)
May 17, 2004	35.10	35.91	35.00	35.50	11,833,100	-0.10(-0.28%)
May 14, 2004	35.22	36.00	35.20	35.60	11,697,000	+0.20(+0.56%)
May 13, 2004	35.25	35.62	35.05	35.40	12,814,100	-0.31(-0.87%)
May 12, 2004	35.70	35.75	34.95	35.71	16,741,600	-0.20(-0.56%)
May 11, 2004	35.80	36.01	35.45	35.91	15,267,400	-0.09(-0.25%)
May 10, 2004	36.20	36.24	35.61	36.00	16,743,000	-0.36(-0.99%)
May 07, 2004	36.32	36.75	36.31	36.36	13,239,600	-0.19(-0.52%)
May 06, 2004	36.63	37.00	36.30	36.55	14,403,100	-0.08(-0.22%)
May 05, 2004	36.45	36.91	36.38	36.63	12,035,300	+0.02(+0.05%)
May 04, 2004	36.40	36.80	36.11	36.61	17,898,200	+0.39(+1.08%)
May 03, 2004	35.89	36.40	35.76	36.22	13,802,600	+0.46(+1.29%)
Apr 30, 2004	35.55	36.25	35.55	35.76	16,948,300	+0.19(+0.53%)
Apr 29, 2004	35.88	35.99	35.31	35.57	13,826,600	-0.31(-0.86%)
Apr 28, 2004	36.27	36.45	35.54	35.88	20,301,000	-0.56(-1.54%)
Apr 27, 2004	36.64	37.09	36.28	36.44	15,092,400	+0.15(+0.41%)
Apr 26, 2004	36.42	36.65	36.15	36.29	12,463,300	-0.13(-0.36%)
Apr 23, 2004	36.47	36.58	36.12	36.42	12,298,900	-0.12(-0.33%)
Apr 22, 2004	36.80	36.90	36.40	36.54	21,667,200	-0.36(-0.98%)
Apr 21, 2004	36.69	37.25	36.61	36.90	17,785,900	+0.20(+0.54%)
Apr 20, 2004	37.25	37.44	36.35	36.70	19,144,000	-0.88(-2.34%)
Apr 19, 2004	37.70	37.77	37.21	37.58	17,427,900	-0.04(-0.11%)
Apr 16, 2004	37.39	37.90	37.05	37.62	26,885,100	+0.28(+0.75%)
Apr 15, 2004	35.91	37.43	35.90	37.34	38,241,900	+1.53(+4.27%)
Apr 14, 2004	35.40	35.87	35.35	35.81	15,937,000	+0.42(+1.19%)
Apr 13, 2004	35.88	35.89	35.26	35.39	20,887,900	-0.28(-0.78%)
Apr 12, 2004	35.60	35.68	35.15	35.67	11,843,800	+0.07(+0.20%)
Apr 08, 2004	35.99	35.99	35.34	35.60	14,910,900	-0.07(-0.20%)
Apr 07, 2004	35.77	36.33	35.43	35.67	20,638,500	-0.13(-0.36%)
Apr 06, 2004	35.75	36.04	35.68	35.80	13,492,000	-0.33(-0.91%)
Apr 05, 2004	36.12	36.19	35.66	36.13	13,907,200	+0.13(+0.36%)
Apr 02, 2004	36.10	36.23	35.75	36.00	19,926,100	+0.41(+1.15%)
Apr 01, 2004	35.70	35.81	35.50	35.59	22,483,600	+0.54(+1.54%)
Mar 31, 2004	35.14	35.32	34.91	35.05	16,562,400	-0.09(-0.26%)
Mar 30, 2004	35.03	35.19	34.70	35.14	15,672,300	+0.12(+0.34%)
Mar 29, 2004	34.52	35.10	34.51	35.02	16,169,100	+0.73(+2.13%)
Mar 26, 2004	34.00	34.71	33.96	34.29	14,960,800	-0.02(-0.06%)
Mar 25, 2004	34.53	34.54	33.89	34.31	20,256,100	+0.13(+0.38%)
Mar 24, 2004	34.23	34.58	33.89	34.18	19,130,400	+0.04(+0.12%)
Mar 23, 2004	34.02	34.51	33.83	34.14	19,932,000	+0.44(+1.31%)
Mar 22, 2004	33.95	34.20	33.50	33.70	20,626,200	-0.25(-0.74%)
Mar 19, 2004	34.60	34.82	33.91	33.95	26,173,200	-0.75(-2.16%)
Mar 18, 2004	34.76	35.03	34.34	34.70	21,821,900	-0.20(-0.57%)
Mar 17, 2004	35.40	35.60	34.74	34.90	23,985,500	-0.52(-1.47%)
Mar 16, 2004	35.20	35.68	35.11	35.42	15,855,100	+0.47(+1.34%)
Mar 15, 2004	35.24	35.37	34.77	34.95	22,257,500	-0.34(-0.96%)
Mar 12, 2004	35.65	35.65	34.78	35.29	22,530,300	+0.05(+0.14%)
Mar 11, 2004	36.10	36.10	35.10	35.24	24,973,500	-1.13(-3.11%)
Mar 10, 2004	37.25	37.97	36.25	36.37	19,680,000	-0.93(-2.49%)
Mar 09, 2004	37.79	37.79	37.10	37.30	19,921,800	-0.21(-0.56%)
Mar 08, 2004	37.40	37.70	37.37	37.51	15,128,000	+0.34(+0.91%)
Mar 05, 2004	37.25	37.50	37.08	37.17	13,523,000	-0.20(-0.54%)
Mar 04, 2004	37.02	37.44	37.02	37.37	14,236,000	+0.41(+1.11%)
Mar 03, 2004	36.65	37.01	36.39	36.96	13,447,700	+0.31(+0.85%)
Mar 02, 2004	36.71	37.09	36.65	36.65	15,427,600	-0.25(-0.68%)
Mar 01, 2004	37.14	37.14	36.62	36.90	15,389,500	+0.25(+0.68%)
Feb 27, 2004	37.04	37.41	36.65	36.65	19,445,200	-0.48(-1.29%)
Feb 26, 2004	37.05	37.30	37.00	37.13	12,789,700	-0.12(-0.32%)
Feb 25, 2004	37.07	37.39	37.00	37.25	14,648,500	+0.08(+0.22%)
Feb 24, 2004	36.70	37.50	36.70	37.17	13,471,500	+0.12(+0.32%)
Feb 23, 2004	37.27	37.40	36.88	37.05	12,999,800	-0.22(-0.59%)
Feb 20, 2004	37.28	37.50	36.77	37.27	15,158,900	-0.01(-0.03%)
Feb 19, 2004	37.66	37.67	37.24	37.28	12,438,300	-0.13(-0.35%)
Feb 18, 2004	37.50	37.73	37.30	37.41	12,400,600	-0.34(-0.90%)
Feb 17, 2004	37.74	37.96	37.60	37.75	13,286,600	+0.37(+0.99%)
Feb 13, 2004	37.65	37.79	37.25	37.38	13,841,500	-0.35(-0.93%)
Feb 12, 2004	38.00	38.07	37.55	37.73	12,299,600	-0.42(-1.10%)
Feb 11, 2004	37.90	38.16	37.61	38.15	15,410,500	+0.11(+0.29%)
Feb 10, 2004	37.99	38.18	37.75	38.04	18,337,200	-0.05(-0.13%)
Feb 09, 2004	38.50	38.85	37.79	38.09	23,131,200	-0.76(-1.96%)
Feb 06, 2004	38.25	38.89	38.07	38.85	24,143,300	+0.45(+1.17%)
Feb 05, 2004	38.45	38.49	38.02	38.40	24,092,600	+0.13(+0.34%)
Feb 04, 2004	37.75	38.45	37.73	38.27	36,139,600	+0.56(+1.49%)
Feb 03, 2004	37.43	37.74	37.08	37.71	21,279,100	+0.30(+0.80%)
Feb 02, 2004	36.89	37.61	36.60	37.41	32,120,600	+0.78(+2.13%)
Jan 30, 2004	36.52	36.69	36.18	36.63	17,688,200	-0.08(-0.22%)
Jan 29, 2004	35.95	36.77	35.80	36.71	18,314,000	+0.86(+2.40%)
Jan 28, 2004	36.25	36.41	35.60	35.85	19,097,200	-0.35(-0.97%)
Jan 27, 2004	36.84	36.87	36.15	36.20	16,002,400	-0.64(-1.74%)
Jan 26, 2004	36.15	36.84	36.13	36.84	18,258,300	+0.70(+1.94%)
Jan 23, 2004	36.48	36.48	36.02	36.14	16,922,500	+0.00(+0.00%)
Jan 22, 2004	36.45	36.57	35.94	36.14	24,252,800	+0.51(+1.43%)
Jan 21, 2004	34.80	35.65	34.74	35.63	19,694,800	+1.10(+3.19%)
Jan 20, 2004	35.02	35.11	34.51	34.53	18,730,900	-0.47(-1.34%)
Jan 16, 2004	34.90	35.00	34.78	35.00	17,209,300	+0.18(+0.52%)
Jan 15, 2004	35.07	35.19	34.64	34.82	17,939,000	-0.33(-0.94%)
Jan 14, 2004	34.75	35.21	34.60	35.15	21,959,300	+0.01(+0.03%)
Jan 13, 2004	35.60	35.71	34.49	35.14	20,785,400	-0.47(-1.32%)
Jan 12, 2004	36.00	36.14	35.52	35.61	19,076,100	-0.45(-1.25%)
Jan 09, 2004	36.13	36.73	35.95	36.06	15,920,300	-0.39(-1.07%)
Jan 08, 2004	36.80	36.82	36.07	36.45	18,046,600	-0.34(-0.92%)
Jan 07, 2004	36.22	36.80	36.15	36.79	16,769,100	+0.31(+0.85%)
Jan 06, 2004	36.80	36.80	36.25	36.48	23,187,900	-0.02(-0.05%)
Jan 05, 2004	35.97	36.50	35.95	36.50	30,691,700	+0.95(+2.67%)
Jan 02, 2004	35.43	35.95	35.35	35.55	16,566,900	+0.22(+0.62%)
Dec 31, 2003	35.02	35.39	35.02	35.33	13,864,600	+0.26(+0.74%)
Dec 30, 2003	35.00	35.33	34.87	35.07	17,687,800	+0.07(+0.20%)
Dec 29, 2003	34.76	35.00	34.75	35.00	13,441,100	+0.25(+0.72%)
Dec 26, 2003	34.72	34.89	34.66	34.75	3,898,500	+0.03(+0.09%)
Dec 24, 2003	34.59	34.94	34.56	34.72	7,134,500	+0.20(+0.58%)
Dec 23, 2003	34.31	34.65	34.29	34.52	13,834,500	+0.22(+0.64%)
Dec 22, 2003	34.05	34.69	34.02	34.30	17,630,400	+0.03(+0.09%)
Dec 19, 2003	34.44	34.44	34.01	34.27	31,527,400	-0.17(-0.49%)
Dec 18, 2003	34.50	34.52	34.21	34.44	16,738,400	+0.09(+0.26%)
Dec 17, 2003	34.49	34.58	34.23	34.35	15,677,100	-0.25(-0.72%)
Dec 16, 2003	34.45	34.80	34.44	34.60	16,130,300	+0.16(+0.46%)
Dec 15, 2003	34.55	35.05	34.35	34.44	16,503,900	+0.04(+0.12%)
Dec 12, 2003	34.68	34.74	34.26	34.40	11,340,400	-0.28(-0.81%)
Dec 11, 2003	34.14	34.75	33.97	34.68	19,239,600	+0.58(+1.70%)
Dec 10, 2003	34.25	34.55	33.90	34.10	12,517,000	-0.29(-0.84%)
Dec 09, 2003	34.50	34.71	34.31	34.39	17,537,700	-0.04(-0.12%)
Dec 08, 2003	34.00	34.45	33.95	34.43	13,005,700	+0.23(+0.67%)
Dec 05, 2003	34.38	34.44	34.07	34.20	12,534,600	-0.17(-0.49%)
Dec 04, 2003	34.12	34.50	34.04	34.37	20,412,100	+0.42(+1.24%)
Dec 03, 2003	34.11	34.39	33.93	33.95	21,959,600	-0.08(-0.24%)
Dec 02, 2003	33.88	34.23	33.88	34.03	13,680,100	-0.14(-0.41%)
Dec 01, 2003	34.08	34.30	33.85	34.17	18,892,400	+0.60(+1.79%)
Nov 28, 2003	33.45	33.76	33.42	33.57	7,979,800	-0.26(-0.77%)
Nov 26, 2003	33.80	34.04	33.50	33.83	15,531,300	+0.05(+0.15%)
Nov 25, 2003	33.55	33.80	33.25	33.78	18,702,600	-0.11(-0.32%)
Nov 24, 2003	33.48	34.12	33.42	33.89	23,046,700	+0.71(+2.14%)
Nov 21, 2003	33.65	33.69	32.94	33.18	24,913,400	-0.47(-1.40%)
Nov 20, 2003	34.10	34.42	33.56	33.65	17,815,300	-0.77(-2.24%)
Nov 19, 2003	34.03	34.50	33.97	34.42	17,282,300	+0.24(+0.70%)
Nov 18, 2003	34.20	34.50	34.01	34.18	25,209,900	+0.11(+0.32%)
Nov 17, 2003	32.77	34.22	32.77	34.07	20,108,700	-0.01(-0.03%)
Nov 14, 2003	33.78	34.49	33.72	34.08	40,502,300	+0.63(+1.88%)
Nov 13, 2003	32.30	33.85	32.05	33.45	42,927,000	+1.05(+3.24%)
Nov 12, 2003	31.86	32.48	31.81	32.40	20,889,600	+0.60(+1.89%)
Nov 11, 2003	31.32	31.86	31.25	31.80	11,115,500	+0.32(+1.02%)
Nov 10, 2003	31.77	31.77	31.35	31.48	11,949,200	-0.29(-0.91%)
Nov 07, 2003	31.94	32.00	31.61	31.77	16,619,700	-0.09(-0.28%)
Nov 06, 2003	31.52	31.90	31.26	31.86	17,924,400	+0.21(+0.66%)
Nov 05, 2003	31.02	32.10	31.02	31.65	22,161,600	+0.20(+0.64%)
Nov 04, 2003	31.10	31.49	31.05	31.45	15,932,200	-0.16(-0.51%)
Nov 03, 2003	31.65	31.90	31.50	31.61	17,439,100	+0.01(+0.03%)
Oct 31, 2003	31.00	31.62	31.00	31.60	23,988,500	+0.72(+2.33%)
Oct 30, 2003	30.71	31.33	30.70	30.88	24,829,100	-0.39(-1.25%)
Oct 29, 2003	31.38	31.47	31.06	31.27	19,020,400	-0.23(-0.73%)
Oct 28, 2003	30.98	31.50	30.93	31.50	18,472,100	+0.53(+1.71%)
Oct 27, 2003	31.02	31.32	30.91	30.97	14,656,500	+0.13(+0.42%)
Oct 24, 2003	31.01	31.01	30.58	30.84	15,805,500	-0.17(-0.55%)
Oct 23, 2003	30.60	31.14	30.55	31.01	19,426,800	+0.39(+1.27%)
Oct 22, 2003	31.00	31.20	30.50	30.62	25,708,900	-0.88(-2.79%)
Oct 21, 2003	31.00	31.62	30.90	31.50	19,069,200	+0.50(+1.61%)
Oct 20, 2003	30.56	31.00	30.56	31.00	12,980,700	+0.44(+1.44%)
Oct 17, 2003	30.88	30.90	30.50	30.56	16,866,200	-0.32(-1.04%)
Oct 16, 2003	30.65	30.98	29.50	30.88	17,846,100	+0.28(+0.92%)
Oct 15, 2003	30.88	30.95	30.49	30.60	19,485,600	-0.28(-0.91%)
Oct 14, 2003	30.50	30.94	30.40	30.88	15,693,400	+0.21(+0.68%)
Oct 13, 2003	30.80	31.06	30.55	30.67	13,310,100	-0.08(-0.26%)
Oct 10, 2003	30.77	31.05	30.68	30.75	12,815,400	-0.21(-0.68%)
Oct 09, 2003	30.85	31.02	30.71	30.96	17,663,200	+0.30(+0.98%)
Oct 08, 2003	30.70	30.79	30.48	30.66	14,938,700	+0.01(+0.03%)
Oct 07, 2003	30.51	31.00	30.46	30.65	17,920,600	-0.10(-0.33%)
Oct 06, 2003	30.70	30.96	30.68	30.75	12,780,700	-0.03(-0.10%)
Oct 03, 2003	31.40	31.45	30.78	30.78	20,281,900	-0.27(-0.87%)
Oct 02, 2003	30.67	31.13	30.61	31.05	17,359,400	+0.25(+0.81%)

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.