Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2000	36.56	36.88	35.69	36.56	8,655,100	+0.06(+0.16%)
Mar 30, 2000	36.44	36.81	36.06	36.50	9,920,100	+0.12(+0.33%)
Mar 29, 2000	35.25	36.75	35.11	36.38	13,952,700	+1.32(+3.76%)
Mar 28, 2000	34.25	35.56	34.25	35.06	8,812,800	+0.31(+0.89%)
Mar 27, 2000	34.88	35.50	34.69	34.75	9,267,300	-0.13(-0.37%)
Mar 24, 2000	35.25	35.88	34.81	34.88	8,998,600	-0.37(-1.05%)
Mar 23, 2000	34.81	35.94	34.81	35.25	10,118,600	-0.37(-1.04%)
Mar 22, 2000	35.75	36.12	34.62	35.62	17,387,200	-1.07(-2.92%)
Mar 21, 2000	36.06	37.00	35.81	36.69	13,597,400	+1.69(+4.83%)
Mar 20, 2000	36.00	36.06	34.00	35.00	7,863,500	-0.81(-2.26%)
Mar 17, 2000	36.06	36.31	35.50	35.81	12,775,500	-0.69(-1.89%)
Mar 16, 2000	36.19	36.56	35.62	36.50	18,352,100	+1.25(+3.55%)
Mar 15, 2000	33.88	35.62	33.75	35.25	15,513,800	+2.00(+6.02%)
Mar 14, 2000	34.19	34.19	33.00	33.25	8,641,400	-1.06(-3.09%)
Mar 13, 2000	35.12	35.12	33.50	34.31	11,671,200	-0.69(-1.97%)
Mar 10, 2000	35.12	35.25	34.00	35.00	19,474,800	+0.62(+1.80%)
Mar 09, 2000	32.62	34.38	32.25	34.38	18,199,200	+1.94(+5.98%)
Mar 08, 2000	31.00	33.12	30.19	32.44	18,806,400	+2.44(+8.13%)
Mar 07, 2000	31.38	31.50	30.00	30.00	14,535,400	-1.69(-5.33%)
Mar 06, 2000	32.06	32.56	31.50	31.69	10,581,200	-0.93(-2.85%)
Mar 03, 2000	33.50	33.50	31.50	32.62	10,046,100	+0.62(+1.94%)
Mar 02, 2000	32.00	32.00	31.50	32.00	8,352,200	+0.12(+0.38%)
Mar 01, 2000	32.12	32.44	31.50	31.88	10,993,200	-0.24(-0.75%)
Feb 29, 2000	32.88	32.88	31.62	32.12	11,809,600	-0.07(-0.22%)
Feb 28, 2000	32.12	32.44	31.94	32.19	8,108,300	-0.19(-0.59%)
Feb 25, 2000	33.00	33.25	32.00	32.38	8,255,000	-0.68(-2.06%)
Feb 24, 2000	32.88	33.31	32.56	33.06	9,286,600	-0.94(-2.76%)
Feb 23, 2000	33.81	34.00	32.94	34.00	9,090,200	+0.50(+1.49%)
Feb 22, 2000	33.44	33.81	33.12	33.50	8,735,300	-0.50(-1.47%)
Feb 18, 2000	34.00	34.00	32.88	34.00	10,314,100	+0.00(+0.00%)
Feb 17, 2000	34.12	34.38	33.62	34.00	8,495,100	+0.25(+0.74%)
Feb 16, 2000	35.00	35.06	33.75	33.75	9,873,900	-1.81(-5.09%)
Feb 15, 2000	35.06	35.88	34.75	35.56	7,832,700	+0.56(+1.60%)
Feb 14, 2000	33.56	35.31	33.56	35.00	8,393,400	+0.00(+0.00%)
Feb 11, 2000	35.56	35.56	34.00	35.00	10,172,000	+0.00(+0.00%)
Feb 10, 2000	36.50	36.50	35.00	35.00	10,577,500	-1.12(-3.10%)
Feb 09, 2000	37.62	37.69	36.12	36.12	11,207,200	-1.69(-4.47%)
Feb 08, 2000	37.06	37.94	36.88	37.81	15,360,700	+0.81(+2.19%)
Feb 07, 2000	35.88	37.00	35.56	37.00	12,713,400	+1.25(+3.50%)
Feb 04, 2000	36.12	36.12	35.31	35.75	6,609,100	+0.13(+0.36%)
Feb 03, 2000	36.06	36.62	35.31	35.62	8,794,000	-0.38(-1.06%)
Feb 02, 2000	36.94	37.00	35.75	36.00	7,141,500	-1.00(-2.70%)
Feb 01, 2000	35.56	37.19	35.50	37.00	11,713,200	+0.81(+2.24%)
Jan 31, 2000	34.00	36.50	34.00	36.19	10,089,700	+1.00(+2.84%)
Jan 28, 2000	34.50	35.69	33.88	35.19	11,228,300	+0.69(+2.00%)
Jan 27, 2000	34.56	35.44	34.50	34.50	8,594,600	-0.38(-1.09%)
Jan 26, 2000	34.81	35.00	34.38	34.88	7,332,800	+0.00(+0.00%)
Jan 25, 2000	34.50	35.44	34.31	34.88	9,396,200	+0.50(+1.45%)
Jan 24, 2000	35.00	35.25	33.38	34.38	13,030,800	-0.68(-1.94%)
Jan 21, 2000	36.56	36.56	35.00	35.06	12,355,600	-1.33(-3.65%)
Jan 20, 2000	36.75	36.88	35.81	36.39	7,980,400	-0.61(-1.65%)
Jan 19, 2000	36.75	37.06	36.31	37.00	10,053,500	+0.50(+1.37%)
Jan 18, 2000	37.12	37.25	35.81	36.50	10,872,500	-0.50(-1.35%)
Jan 14, 2000	37.44	37.62	37.00	37.00	16,182,000	+0.00(+0.00%)
Jan 13, 2000	34.94	37.12	34.62	37.00	26,286,400	+1.88(+5.35%)
Jan 12, 2000	34.50	35.31	34.44	35.12	10,838,000	+1.12(+3.29%)
Jan 11, 2000	34.25	35.00	34.00	34.00	9,247,700	-0.44(-1.28%)
Jan 10, 2000	35.00	35.00	34.06	34.44	9,880,200	-0.06(-0.17%)
Jan 07, 2000	34.00	34.88	32.31	34.50	17,041,900	+2.19(+6.78%)
Jan 06, 2000	31.25	32.75	31.19	32.31	10,545,800	+1.12(+3.59%)
Jan 05, 2000	30.88	31.88	30.81	31.19	12,316,500	+0.50(+1.63%)
Jan 04, 2000	31.25	31.50	30.00	30.69	13,481,000	-1.19(-3.73%)
Jan 03, 2000	32.06	32.38	31.62	31.88	12,213,800	-0.56(-1.73%)
Dec 31, 1999	32.50	32.62	32.19	32.44	5,635,500	-0.25(-0.76%)
Dec 30, 1999	32.62	32.81	32.50	32.69	7,615,000	-0.19(-0.58%)
Dec 29, 1999	33.00	33.19	32.62	32.88	7,325,800	-0.74(-2.20%)
Dec 28, 1999	34.00	34.12	33.06	33.62	6,334,100	-0.88(-2.55%)
Dec 27, 1999	34.00	34.50	33.75	34.50	7,835,200	+0.38(+1.11%)
Dec 23, 1999	34.00	34.38	33.75	34.12	7,767,600	+0.37(+1.10%)
Dec 22, 1999	32.62	34.00	32.50	33.75	11,841,300	+1.13(+3.46%)
Dec 21, 1999	32.56	32.88	32.38	32.62	12,031,100	-0.30(-0.91%)
Dec 20, 1999	33.31	33.38	32.56	32.92	10,083,200	-0.33(-0.99%)
Dec 17, 1999	34.19	34.25	33.25	33.25	18,638,500	-0.75(-2.21%)
Dec 16, 1999	34.38	34.38	33.50	34.00	16,047,900	-0.25(-0.73%)
Dec 15, 1999	33.12	34.44	33.06	34.25	13,274,900	+0.87(+2.61%)
Dec 14, 1999	33.00	33.50	32.56	33.38	15,333,900	+0.26(+0.79%)
Dec 13, 1999	33.50	33.81	33.00	33.12	20,098,700	-0.76(-2.24%)
Dec 10, 1999	33.62	34.25	33.38	33.88	10,260,900	+0.13(+0.39%)
Dec 09, 1999	34.00	34.12	33.56	33.75	9,636,900	-0.25(-0.74%)
Dec 08, 1999	33.88	34.38	33.62	34.00	11,810,800	+0.19(+0.56%)
Dec 07, 1999	34.56	34.81	33.38	33.81	17,475,500	-1.25(-3.57%)
Dec 06, 1999	35.69	35.88	34.44	35.06	13,634,400	-0.69(-1.93%)
Dec 03, 1999	36.31	36.50	35.75	35.75	14,162,800	-0.27(-0.75%)
Dec 02, 1999	36.00	36.19	35.81	36.02	10,907,500	+0.11(+0.31%)
Dec 01, 1999	36.12	36.31	35.56	35.91	9,106,500	-0.71(-1.94%)
Nov 30, 1999	36.94	37.06	36.12	36.62	10,705,600	-0.82(-2.19%)
Nov 29, 1999	36.88	37.62	36.50	37.44	14,345,000	+1.44(+4.00%)
Nov 26, 1999	36.69	36.75	36.00	36.00	5,049,200	-0.38(-1.04%)
Nov 24, 1999	36.25	36.44	35.88	36.38	12,508,800	+0.13(+0.36%)
Nov 23, 1999	35.38	36.25	34.25	36.25	14,981,400	+1.25(+3.57%)
Nov 22, 1999	34.12	35.12	33.75	35.00	14,198,300	+1.25(+3.70%)
Nov 19, 1999	33.56	34.19	33.44	33.75	14,101,800	+0.06(+0.18%)
Nov 18, 1999	34.62	34.69	33.31	33.69	17,206,900	-0.12(-0.35%)
Nov 17, 1999	34.25	34.75	33.56	33.81	18,863,000	-0.07(-0.21%)
Nov 16, 1999	35.38	35.84	33.88	33.88	18,769,000	-1.12(-3.20%)
Nov 15, 1999	35.12	35.38	34.56	35.00	12,646,700	-0.12(-0.34%)
Nov 12, 1999	35.69	35.75	34.94	35.12	10,357,400	-0.26(-0.73%)
Nov 11, 1999	35.94	35.94	35.00	35.38	9,028,900	+0.38(+1.09%)
Nov 10, 1999	35.00	35.41	34.06	35.00	15,382,800	+0.00(+0.00%)
Nov 09, 1999	35.00	35.25	34.69	35.00	21,135,900	+0.25(+0.72%)
Nov 08, 1999	34.75	35.50	34.50	34.75	21,420,300	+0.00(+0.00%)
Nov 05, 1999	36.25	36.25	34.25	34.75	44,375,100	-2.50(-6.71%)
Nov 04, 1999	38.62	39.06	37.00	37.25	14,065,500	-1.31(-3.40%)
Nov 03, 1999	39.00	39.31	38.38	38.56	7,114,400	+0.44(+1.15%)
Nov 02, 1999	38.62	39.25	38.12	38.12	6,623,800	-0.38(-0.99%)
Nov 01, 1999	39.50	40.00	38.50	38.50	7,053,200	-1.19(-3.00%)
Oct 29, 1999	40.00	40.06	39.44	39.69	9,989,300	-0.06(-0.15%)
Oct 28, 1999	39.25	39.94	38.81	39.75	10,385,600	+1.25(+3.25%)
Oct 27, 1999	37.31	38.56	37.25	38.50	7,795,300	+1.50(+4.05%)
Oct 26, 1999	39.50	39.56	37.00	37.00	9,618,200	-3.00(-7.50%)
Oct 25, 1999	39.75	40.12	37.94	40.00	14,926,700	-1.62(-3.89%)
Oct 22, 1999	42.00	42.12	41.25	41.62	8,761,900	-0.13(-0.31%)
Oct 21, 1999	40.94	42.25	40.56	41.75	15,670,300	+0.25(+0.60%)
Oct 20, 1999	40.00	41.50	39.81	41.50	17,309,200	+1.56(+3.91%)
Oct 19, 1999	38.56	40.00	38.50	39.94	14,703,900	+2.38(+6.34%)
Oct 18, 1999	36.62	37.88	36.62	37.56	6,566,600	+0.68(+1.84%)
Oct 15, 1999	36.88	37.44	36.56	36.88	5,843,200	-0.81(-2.15%)
Oct 14, 1999	37.69	38.12	37.44	37.69	4,791,300	-0.31(-0.82%)
Oct 13, 1999	39.00	39.06	37.81	38.00	6,642,800	-1.38(-3.50%)
Oct 12, 1999	39.75	39.75	39.12	39.38	7,132,000	-0.43(-1.08%)
Oct 11, 1999	39.44	40.00	39.31	39.81	7,100,300	+0.31(+0.78%)
Oct 08, 1999	38.75	40.06	38.44	39.50	12,724,400	+0.88(+2.28%)
Oct 07, 1999	38.81	39.06	38.31	38.62	5,804,300	-0.38(-0.97%)
Oct 06, 1999	37.81	39.06	37.50	39.00	8,986,200	+1.50(+4.00%)
Oct 05, 1999	37.81	38.38	36.88	37.50	7,933,000	-0.12(-0.32%)
Oct 04, 1999	37.75	38.06	37.38	37.62	7,062,500	+0.31(+0.83%)
Oct 01, 1999	35.62	37.62	35.62	37.31	8,817,400	+1.43(+3.99%)
Sep 30, 1999	34.44	36.31	34.25	35.88	8,479,200	+1.76(+5.16%)
Sep 29, 1999	34.88	35.25	34.00	34.12	6,043,700	-0.76(-2.18%)
Sep 28, 1999	35.00	35.38	33.75	34.88	7,433,700	-0.18(-0.51%)
Sep 27, 1999	35.25	35.50	34.94	35.06	5,064,200	+0.31(+0.89%)
Sep 24, 1999	35.44	35.56	34.56	34.75	7,516,900	-0.87(-2.44%)
Sep 23, 1999	36.88	36.88	35.50	35.62	6,633,800	-1.26(-3.42%)
Sep 22, 1999	36.50	37.19	36.00	36.88	7,708,300	+0.82(+2.27%)
Sep 21, 1999	36.06	36.62	35.75	36.06	6,277,500	-0.50(-1.37%)
Sep 20, 1999	36.50	36.62	36.12	36.56	3,740,700	+0.12(+0.33%)
Sep 17, 1999	36.69	36.69	36.31	36.44	6,174,400	+0.19(+0.52%)
Sep 16, 1999	36.00	36.56	35.75	36.25	5,462,100	+0.25(+0.69%)
Sep 15, 1999	36.69	37.19	36.00	36.00	6,662,100	-0.44(-1.21%)
Sep 14, 1999	37.12	37.25	36.19	36.44	5,560,300	-0.81(-2.17%)
Sep 13, 1999	37.06	37.38	36.75	37.25	6,294,000	+0.00(+0.00%)
Sep 10, 1999	38.56	38.56	37.19	37.25	7,397,100	-0.94(-2.46%)
Sep 09, 1999	38.56	38.69	37.69	38.19	4,742,800	-0.37(-0.96%)
Sep 08, 1999	38.06	38.81	37.94	38.56	5,051,500	-0.32(-0.82%)
Sep 07, 1999	39.25	39.38	38.75	38.88	4,827,000	-0.37(-0.94%)
Sep 03, 1999	38.44	39.44	38.38	39.25	6,781,700	+1.25(+3.29%)
Sep 02, 1999	37.56	38.00	37.19	38.00	4,949,300	-0.62(-1.61%)
Sep 01, 1999	38.19	38.62	37.56	38.62	5,497,100	+0.87(+2.30%)
Aug 31, 1999	39.00	39.56	37.62	37.75	9,234,200	-1.13(-2.91%)
Aug 30, 1999	38.25	39.81	38.19	38.88	7,213,300	+0.26(+0.67%)
Aug 27, 1999	39.56	40.12	38.44	38.62	7,259,400	-0.94(-2.38%)
Aug 26, 1999	40.12	40.69	39.44	39.56	10,384,800	-0.82(-2.03%)
Aug 25, 1999	39.12	40.44	39.12	40.38	13,488,400	+1.32(+3.38%)
Aug 24, 1999	38.50	39.31	38.25	39.06	11,751,900	+0.44(+1.14%)
Aug 23, 1999	37.44	39.12	37.38	38.62	15,016,300	+1.68(+4.55%)
Aug 20, 1999	35.75	37.25	35.44	36.94	10,292,000	+1.69(+4.79%)
Aug 19, 1999	34.62	35.38	34.50	35.25	4,804,800	+0.50(+1.44%)
Aug 18, 1999	35.50	35.69	34.69	34.75	5,589,700	-0.81(-2.28%)
Aug 17, 1999	35.31	35.62	34.50	35.56	6,867,200	+0.68(+1.95%)
Aug 16, 1999	34.19	35.25	34.12	34.88	5,869,300	+0.38(+1.10%)
Aug 13, 1999	34.00	35.06	33.38	34.50	10,245,400	+0.50(+1.47%)
Aug 12, 1999	33.44	34.94	33.31	34.00	9,228,900	+1.00(+3.03%)
Aug 11, 1999	33.38	33.44	32.56	33.00	6,841,400	+0.19(+0.58%)
Aug 10, 1999	33.44	33.50	32.31	32.81	7,556,000	-0.75(-2.23%)
Aug 09, 1999	32.81	33.56	32.81	33.56	5,753,400	+0.81(+2.47%)
Aug 06, 1999	33.62	33.62	32.50	32.75	7,284,600	-0.81(-2.41%)
Aug 05, 1999	33.44	33.88	32.50	33.56	8,033,500	+0.25(+0.75%)
Aug 04, 1999	33.94	34.06	33.12	33.31	8,386,500	-0.81(-2.37%)
Aug 03, 1999	34.75	34.88	33.81	34.12	7,235,400	-0.44(-1.27%)
Aug 02, 1999	33.62	34.88	33.62	34.56	7,515,300	+0.68(+2.01%)
Jul 30, 1999	34.25	34.38	33.81	33.88	9,418,300	-0.12(-0.35%)
Jul 29, 1999	34.50	34.94	33.81	34.00	10,422,700	-1.25(-3.55%)
Jul 28, 1999	35.00	35.50	34.62	35.25	5,820,000	+0.13(+0.37%)
Jul 27, 1999	35.62	35.75	34.94	35.12	7,978,800	-0.19(-0.54%)
Jul 26, 1999	34.81	35.50	34.81	35.31	6,842,400	+0.56(+1.61%)
Jul 23, 1999	35.06	35.31	34.62	34.75	7,092,300	-0.44(-1.25%)
Jul 22, 1999	35.69	36.06	35.00	35.19	8,895,900	-0.56(-1.57%)
Jul 21, 1999	35.94	36.56	35.56	35.75	8,611,600	+0.00(+0.00%)
Jul 20, 1999	37.00	37.38	35.44	35.75	12,403,300	-1.37(-3.69%)
Jul 19, 1999	38.75	38.75	37.00	37.12	10,109,600	-0.69(-1.82%)
Jul 16, 1999	37.69	38.25	37.44	37.81	7,920,000	+0.12(+0.32%)
Jul 15, 1999	37.56	37.94	37.38	37.69	7,356,200	+0.63(+1.70%)
Jul 14, 1999	37.50	37.69	37.00	37.06	5,793,900	-0.19(-0.51%)
Jul 13, 1999	37.38	37.88	37.19	37.25	8,045,300	-0.13(-0.35%)
Jul 12, 1999	37.62	37.69	37.06	37.38	7,922,500	+0.38(+1.03%)
Jul 09, 1999	37.44	37.50	36.88	37.00	8,154,500	-0.19(-0.51%)
Jul 08, 1999	37.50	37.94	37.00	37.19	12,684,100	-0.56(-1.48%)
Jul 07, 1999	37.50	37.94	37.31	37.75	10,461,900	-0.19(-0.50%)
Jul 06, 1999	38.81	39.25	37.56	37.94	16,912,000	-0.68(-1.76%)
Jul 02, 1999	38.44	38.75	37.81	38.62	15,160,800	+1.24(+3.32%)
Jul 01, 1999	36.25	37.62	36.06	37.38	15,546,700	+1.05(+2.88%)
Jun 30, 1999	35.25	36.58	34.83	36.33	2,243,400	+1.38(+3.94%)
Jun 29, 1999	33.83	35.08	33.71	34.96	1,804,400	+1.27(+3.77%)
Jun 28, 1999	34.13	34.17	33.56	33.69	1,102,700	-0.13(-0.37%)
Jun 25, 1999	34.00	34.33	33.63	33.81	1,191,700	+0.02(+0.06%)
Jun 24, 1999	33.04	33.98	33.00	33.79	1,612,500	+0.90(+2.73%)
Jun 23, 1999	32.98	33.25	32.60	32.90	975,800	+0.13(+0.39%)
Jun 22, 1999	32.50	33.37	32.42	32.77	1,696,600	+0.27(+0.83%)
Jun 21, 1999	33.02	33.15	32.33	32.50	1,463,800	-0.69(-2.07%)
Jun 18, 1999	33.42	33.50	33.02	33.19	1,575,100	-0.29(-0.88%)
Jun 17, 1999	32.87	33.73	32.73	33.48	1,675,900	+0.44(+1.32%)
Jun 16, 1999	33.37	33.48	32.60	33.04	1,780,500	+0.52(+1.61%)
Jun 15, 1999	31.83	32.81	31.67	32.52	1,931,000	+0.81(+2.57%)
Jun 14, 1999	32.56	32.56	31.54	31.71	2,318,000	-0.79(-2.44%)
Jun 11, 1999	33.42	33.50	31.94	32.50	3,902,300	-0.69(-2.07%)
Jun 10, 1999	33.96	33.96	33.17	33.19	5,316,500	-1.79(-5.13%)
Jun 09, 1999	37.65	37.67	34.79	34.98	2,711,200	-2.02(-5.46%)
Jun 08, 1999	37.56	37.92	36.85	37.00	1,171,600	+0.00(+0.00%)
Jun 07, 1999	38.48	38.48	36.79	37.00	1,229,500	-1.37(-3.58%)
Jun 04, 1999	36.63	38.67	36.50	38.37	1,831,100	+2.21(+6.10%)
Jun 03, 1999	35.83	36.37	35.58	36.17	1,271,700	+0.75(+2.12%)
Jun 02, 1999	35.67	35.79	34.67	35.42	1,280,200	-0.04(-0.11%)
Jun 01, 1999	36.00	36.17	35.27	35.46	1,528,000	-0.21(-0.59%)
May 28, 1999	35.00	36.25	34.75	35.67	2,432,800	+1.04(+3.00%)
May 27, 1999	33.50	35.17	33.44	34.63	3,053,700	+0.96(+2.85%)
May 26, 1999	34.04	35.06	33.65	33.67	3,360,900	-0.38(-1.11%)
May 25, 1999	35.65	35.67	34.00	34.04	2,344,400	-1.37(-3.88%)
May 24, 1999	36.69	36.79	35.19	35.42	2,167,100	-1.33(-3.63%)
May 21, 1999	37.35	37.56	36.75	36.75	1,208,300	-0.83(-2.22%)
May 20, 1999	37.67	37.96	37.50	37.58	1,262,700	-0.06(-0.17%)
May 19, 1999	37.98	38.21	37.17	37.65	1,118,400	-0.21(-0.55%)
May 18, 1999	38.40	38.48	37.56	37.85	976,500	-0.35(-0.92%)
May 17, 1999	37.67	38.40	37.58	38.21	960,800	+0.48(+1.26%)
May 14, 1999	38.67	38.83	37.40	37.73	1,625,900	-1.54(-3.92%)
May 13, 1999	38.67	39.44	38.29	39.27	1,363,700	+0.69(+1.78%)
May 12, 1999	38.17	38.94	37.67	38.58	1,814,000	+0.42(+1.09%)
May 11, 1999	38.19	38.31	37.81	38.17	1,552,200	+0.06(+0.17%)
May 10, 1999	39.13	39.15	38.02	38.10	1,041,000	-0.88(-2.25%)
May 07, 1999	38.83	39.25	38.67	38.98	956,200	+0.31(+0.81%)
May 06, 1999	39.17	39.19	38.33	38.67	1,223,300	-0.77(-1.95%)
May 05, 1999	38.08	39.44	37.79	39.44	1,466,200	+1.37(+3.61%)
May 04, 1999	38.83	39.33	37.92	38.06	1,376,300	-0.75(-1.93%)
May 03, 1999	38.35	39.00	37.87	38.81	1,917,200	+0.46(+1.20%)
Apr 30, 1999	38.87	39.21	38.08	38.35	2,233,300	-0.29(-0.76%)
Apr 29, 1999	39.33	39.96	38.23	38.65	2,126,600	-0.69(-1.75%)
Apr 28, 1999	40.33	40.35	38.92	39.33	1,579,500	-1.04(-2.58%)
Apr 27, 1999	41.27	41.35	40.21	40.37	1,616,100	-0.88(-2.13%)
Apr 26, 1999	42.65	42.71	41.02	41.25	1,052,800	-1.08(-2.56%)
Apr 23, 1999	43.17	43.37	42.00	42.33	1,049,700	-0.44(-1.02%)
Apr 22, 1999	41.67	42.77	41.35	42.77	1,775,500	+1.64(+4.00%)
Apr 21, 1999	40.25	41.46	40.13	41.13	1,703,500	+1.54(+3.90%)
Apr 20, 1999	39.33	40.71	38.92	39.58	2,391,700	+0.27(+0.69%)
Apr 19, 1999	42.79	42.87	38.63	39.31	2,923,000	-3.04(-7.18%)
Apr 16, 1999	43.67	43.92	41.98	42.35	2,569,000	-0.98(-2.26%)
Apr 15, 1999	47.33	47.65	42.63	43.33	5,130,700	-4.87(-10.11%)
Apr 14, 1999	49.73	49.87	47.67	48.21	1,058,500	-1.56(-3.14%)
Apr 13, 1999	49.35	49.81	48.83	49.77	847,600	-0.27(-0.55%)
Apr 12, 1999	48.52	50.04	48.44	50.04	930,600	+1.38(+2.83%)
Apr 09, 1999	47.56	48.94	47.37	48.67	870,900	+1.19(+2.50%)
Apr 08, 1999	46.63	47.52	46.40	47.48	831,900	+0.98(+2.11%)
Apr 07, 1999	46.87	46.96	46.08	46.50	687,100	-0.23(-0.49%)
Apr 06, 1999	46.94	47.23	46.52	46.73	685,800	-0.73(-1.53%)
Apr 05, 1999	46.87	47.46	46.29	47.46	716,100	+0.94(+2.01%)

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.