Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.76	24.78	24.35	24.43	40,927,979	-0.32(-1.29%)
Sep 27, 2007	24.67	24.81	24.60	24.75	27,789,060	+0.17(+0.69%)
Sep 26, 2007	24.39	24.68	24.31	24.58	32,777,246	+0.34(+1.40%)
Sep 25, 2007	24.35	24.54	24.15	24.24	39,473,465	-0.18(-0.74%)
Sep 24, 2007	24.66	24.72	24.31	24.42	40,146,762	-0.17(-0.69%)
Sep 21, 2007	24.81	24.83	24.52	24.59	53,974,600	+0.07(+0.29%)
Sep 20, 2007	24.92	24.95	24.45	24.52	38,593,384	-0.36(-1.45%)
Sep 19, 2007	24.65	25.07	24.56	24.88	44,238,564	+0.34(+1.39%)
Sep 18, 2007	24.17	24.63	23.96	24.54	40,670,304	+0.41(+1.70%)
Sep 17, 2007	24.16	24.23	23.85	24.13	40,712,945	-0.16(-0.66%)
Sep 14, 2007	24.20	24.35	23.98	24.29	35,082,000	+0.06(+0.25%)
Sep 13, 2007	24.31	24.64	24.10	24.23	31,544,400	+0.04(+0.17%)
Sep 12, 2007	24.11	24.29	24.06	24.19	28,151,068	+0.00(+0.00%)
Sep 11, 2007	24.05	24.33	23.93	24.19	30,588,950	+0.23(+0.96%)
Sep 10, 2007	24.35	24.45	23.90	23.96	36,459,900	-0.29(-1.20%)
Sep 07, 2007	24.59	24.61	24.11	24.25	36,071,194	-0.37(-1.50%)
Sep 06, 2007	24.80	24.84	24.52	24.62	30,585,780	-0.09(-0.36%)
Sep 05, 2007	24.90	24.94	24.52	24.71	40,546,400	-0.37(-1.48%)
Sep 04, 2007	24.78	25.17	24.69	25.08	28,513,402	+0.24(+0.97%)
Aug 31, 2007	24.68	25.00	24.65	24.84	34,901,600	+0.29(+1.18%)
Aug 30, 2007	24.41	24.73	24.40	24.55	27,874,100	-0.12(-0.49%)
Aug 29, 2007	24.55	24.75	24.27	24.67	37,210,950	+0.20(+0.82%)
Aug 28, 2007	24.66	24.79	24.35	24.47	48,104,700	-0.29(-1.17%)
Aug 27, 2007	24.73	24.85	24.66	24.76	27,049,015	+0.02(+0.08%)
Aug 24, 2007	24.52	24.83	24.50	24.74	31,993,800	+0.12(+0.49%)
Aug 23, 2007	24.74	24.88	24.46	24.62	33,420,825	-0.03(-0.12%)
Aug 22, 2007	24.35	24.67	24.35	24.65	40,862,000	+0.41(+1.69%)
Aug 21, 2007	24.14	24.50	24.02	24.24	37,554,491	+0.07(+0.29%)
Aug 20, 2007	23.92	24.35	23.86	24.17	42,210,600	+0.23(+0.96%)
Aug 17, 2007	23.77	24.00	23.58	23.94	48,201,900	+0.55(+2.35%)
Aug 16, 2007	23.36	23.57	23.13	23.39	66,136,456	-0.14(-0.59%)
Aug 15, 2007	23.61	23.95	23.48	23.53	52,915,927	-0.05(-0.21%)
Aug 14, 2007	23.83	23.99	23.53	23.58	38,032,755	-0.31(-1.30%)
Aug 13, 2007	24.20	24.20	23.79	23.89	44,914,300	-0.10(-0.42%)
Aug 10, 2007	24.00	24.09	23.75	23.99	49,653,858	-0.15(-0.62%)
Aug 09, 2007	24.25	24.64	24.14	24.14	54,490,166	-0.47(-1.91%)
Aug 08, 2007	24.32	24.62	24.18	24.61	51,588,406	+0.26(+1.07%)
Aug 07, 2007	24.13	24.63	23.95	24.35	51,762,568	+0.24(+1.00%)
Aug 06, 2007	23.51	24.14	23.55	24.11	52,246,987	+0.42(+1.77%)
Aug 03, 2007	23.81	23.95	23.64	23.69	55,134,329	-0.16(-0.67%)
Aug 02, 2007	23.70	23.95	23.55	23.85	39,812,463	+0.22(+0.93%)
Aug 01, 2007	23.51	23.71	23.37	23.63	57,345,370	+0.12(+0.51%)
Jul 31, 2007	23.87	23.92	23.50	23.51	62,407,534	-0.25(-1.05%)
Jul 30, 2007	24.05	24.05	23.54	23.76	50,796,518	-0.03(-0.13%)
Jul 27, 2007	24.22	24.30	23.79	23.79	53,231,093	-0.36(-1.49%)
Jul 26, 2007	24.74	24.75	24.10	24.15	66,496,388	-0.63(-2.54%)
Jul 25, 2007	24.93	25.10	24.72	24.78	45,395,886	-0.11(-0.44%)
Jul 24, 2007	24.96	25.14	24.88	24.89	42,692,989	-0.14(-0.56%)
Jul 23, 2007	24.96	25.30	24.90	25.03	40,043,102	+0.13(+0.52%)
Jul 20, 2007	25.07	25.14	24.88	24.90	48,330,308	-0.09(-0.36%)
Jul 19, 2007	25.22	25.24	24.93	24.99	51,674,678	-0.14(-0.56%)
Jul 18, 2007	25.18	25.30	24.72	25.13	113,297,722	-0.83(-3.20%)
Jul 17, 2007	26.04	26.15	25.92	25.96	35,210,466	-0.12(-0.46%)
Jul 16, 2007	25.81	26.10	25.81	26.08	22,897,839	+0.17(+0.66%)
Jul 13, 2007	25.97	26.09	25.78	25.91	30,192,205	-0.07(-0.27%)
Jul 12, 2007	25.55	26.00	25.38	25.98	53,133,561	+0.53(+2.08%)
Jul 11, 2007	25.51	25.72	25.38	25.45	43,896,282	-0.13(-0.51%)
Jul 10, 2007	25.85	25.89	25.53	25.58	43,465,760	-0.30(-1.16%)
Jul 09, 2007	25.93	25.98	25.77	25.88	24,727,630	-0.04(-0.15%)
Jul 06, 2007	25.87	25.95	25.70	25.92	26,510,206	+0.02(+0.08%)
Jul 05, 2007	25.85	26.11	25.73	25.90	28,822,029	+0.09(+0.35%)
Jul 03, 2007	25.75	25.96	25.77	25.81	17,263,498	+0.08(+0.31%)
Jul 02, 2007	25.67	25.75	25.54	25.73	33,151,148	+0.16(+0.63%)
Jun 29, 2007	25.65	25.78	25.36	25.57	44,338,922	-0.06(-0.23%)
Jun 28, 2007	25.61	25.83	25.50	25.63	33,918,854	+0.02(+0.08%)
Jun 27, 2007	25.53	25.75	25.38	25.61	32,565,789	+0.02(+0.08%)
Jun 26, 2007	25.48	25.74	25.36	25.59	40,372,912	+0.19(+0.75%)
Jun 25, 2007	25.48	25.75	25.31	25.40	35,405,376	+0.02(+0.08%)
Jun 22, 2007	25.90	25.88	25.38	25.38	62,358,294	-0.54(-2.08%)
Jun 21, 2007	25.71	25.97	25.46	25.92	52,486,148	+0.21(+0.82%)
Jun 20, 2007	26.38	26.38	25.68	25.71	59,161,300	-0.50(-1.91%)
Jun 19, 2007	26.25	26.47	26.10	26.21	49,244,600	-0.05(-0.19%)
Jun 18, 2007	26.50	26.53	26.13	26.26	36,582,700	-0.21(-0.79%)
Jun 15, 2007	26.51	26.67	26.37	26.47	53,950,400	+0.08(+0.30%)
Jun 14, 2007	26.26	26.64	26.25	26.39	36,222,100	+0.04(+0.15%)
Jun 13, 2007	26.20	26.38	25.95	26.35	42,988,100	+0.24(+0.92%)
Jun 12, 2007	26.22	26.42	26.08	26.11	34,622,600	-0.26(-0.99%)
Jun 11, 2007	26.50	26.54	26.31	26.37	26,995,450	-0.15(-0.57%)
Jun 08, 2007	26.35	26.55	26.15	26.52	29,422,543	+0.23(+0.87%)
Jun 07, 2007	26.79	26.79	26.24	26.29	51,586,867	-0.50(-1.87%)
Jun 06, 2007	27.05	27.33	26.68	26.79	52,253,311	-0.49(-1.80%)
Jun 05, 2007	27.39	27.54	27.13	27.28	40,848,559	-0.24(-0.87%)
Jun 04, 2007	27.68	27.73	27.45	27.52	28,378,535	-0.16(-0.58%)
Jun 01, 2007	27.45	27.70	27.44	27.68	35,478,274	+0.19(+0.69%)
May 31, 2007	27.35	27.63	27.34	27.49	34,578,925	+0.08(+0.29%)
May 30, 2007	27.56	27.56	27.10	27.41	38,813,776	-0.15(-0.54%)
May 29, 2007	27.52	27.61	27.43	27.56	26,534,106	+0.03(+0.11%)
May 25, 2007	27.28	27.55	27.24	27.53	26,866,916	+0.25(+0.92%)
May 24, 2007	27.29	27.48	27.18	27.28	31,511,703	-0.06(-0.22%)
May 23, 2007	27.41	27.54	27.26	27.34	33,806,385	-0.03(-0.11%)
May 22, 2007	27.33	27.60	27.23	27.37	32,592,325	-0.05(-0.18%)
May 21, 2007	27.40	27.52	27.39	27.42	42,616,403	-0.02(-0.07%)
May 18, 2007	27.38	27.48	27.31	27.44	32,672,948	+0.08(+0.29%)
May 17, 2007	27.30	27.38	27.22	27.36	24,140,503	+0.04(+0.15%)
May 16, 2007	27.26	27.38	27.11	27.32	34,003,296	+0.22(+0.81%)
May 15, 2007	27.10	27.32	27.07	27.10	34,725,651	-0.13(-0.48%)
May 14, 2007	27.04	27.36	27.00	27.23	25,655,807	+0.19(+0.70%)
May 11, 2007	26.75	27.09	26.75	27.04	23,321,184	+0.24(+0.90%)
May 10, 2007	27.02	27.10	26.76	26.80	30,578,604	-0.36(-1.33%)
May 09, 2007	27.13	27.27	27.01	27.16	34,678,171	-0.19(-0.69%)
May 08, 2007	27.27	27.40	27.19	27.35	33,349,704	-0.03(-0.11%)
May 07, 2007	27.05	27.40	26.94	27.38	58,450,282	+0.30(+1.11%)
May 04, 2007	26.92	27.24	26.81	27.08	41,786,267	+0.21(+0.78%)
May 03, 2007	26.60	26.97	26.59	26.87	44,447,591	+0.27(+1.02%)
May 02, 2007	26.60	26.76	26.36	26.60	33,278,580	+0.01(+0.04%)
May 01, 2007	26.36	26.70	26.28	26.59	36,557,185	+0.13(+0.49%)
Apr 30, 2007	26.55	26.78	26.43	26.46	35,461,029	-0.15(-0.56%)
Apr 27, 2007	26.61	26.75	26.43	26.61	27,375,143	-0.11(-0.41%)
Apr 26, 2007	26.42	26.75	26.34	26.72	45,699,082	+0.40(+1.52%)
Apr 25, 2007	26.18	26.45	25.98	26.32	54,128,589	+0.17(+0.65%)
Apr 24, 2007	26.47	26.47	26.06	26.15	40,320,288	-0.20(-0.76%)
Apr 23, 2007	26.61	26.75	26.26	26.35	47,800,485	-0.62(-2.30%)
Apr 20, 2007	27.05	27.14	26.67	26.97	63,055,038	-0.10(-0.37%)
Apr 19, 2007	26.62	27.24	26.56	27.07	46,661,511	+0.29(+1.08%)
Apr 18, 2007	26.81	26.86	26.53	26.78	29,262,374	-0.12(-0.45%)
Apr 17, 2007	26.94	26.95	26.82	26.90	33,708,739	-0.04(-0.15%)
Apr 16, 2007	26.85	26.97	26.70	26.94	34,389,436	+0.27(+1.01%)
Apr 13, 2007	26.80	26.98	26.63	26.67	44,177,882	+0.21(+0.79%)
Apr 12, 2007	25.97	26.51	25.94	26.46	45,942,310	+0.42(+1.61%)
Apr 11, 2007	25.94	26.09	25.77	26.04	34,974,524	+0.04(+0.15%)
Apr 10, 2007	25.96	26.16	25.89	26.00	27,654,291	+0.00(+0.00%)
Apr 09, 2007	25.93	26.01	25.86	26.00	21,852,693	+0.16(+0.62%)
Apr 05, 2007	25.74	25.92	25.69	25.84	21,961,718	+0.03(+0.12%)
Apr 04, 2007	25.55	25.89	25.53	25.81	27,913,300	+0.14(+0.55%)
Apr 03, 2007	25.45	25.77	25.40	25.67	31,429,805	+0.33(+1.30%)
Apr 02, 2007	25.23	25.61	25.23	25.34	30,155,624	+0.08(+0.32%)
Mar 30, 2007	25.35	25.44	25.02	25.26	30,201,813	-0.15(-0.59%)
Mar 29, 2007	25.18	25.46	25.16	25.41	28,352,954	+0.23(+0.91%)
Mar 28, 2007	25.45	25.51	25.12	25.18	34,908,311	-0.31(-1.22%)
Mar 27, 2007	25.50	25.70	25.39	25.49	35,533,866	-0.18(-0.70%)
Mar 26, 2007	25.53	25.74	25.35	25.67	28,602,428	+0.01(+0.04%)
Mar 23, 2007	25.62	25.79	25.50	25.66	29,643,039	-0.13(-0.50%)
Mar 22, 2007	25.67	25.96	25.57	25.79	41,411,466	-0.06(-0.23%)
Mar 21, 2007	25.47	25.86	25.26	25.85	29,795,383	+0.31(+1.21%)
Mar 20, 2007	25.23	25.61	25.20	25.54	25,396,631	+0.18(+0.71%)
Mar 19, 2007	25.05	25.36	24.95	25.36	27,657,548	+0.37(+1.48%)
Mar 16, 2007	25.07	25.10	24.90	24.99	49,681,067	+0.00(+0.00%)
Mar 15, 2007	24.78	25.03	24.73	24.99	38,187,450	+0.13(+0.52%)
Mar 14, 2007	24.92	25.08	24.65	24.86	49,778,298	-0.08(-0.32%)
Mar 13, 2007	25.38	25.40	24.86	24.94	33,254,100	-0.44(-1.73%)
Mar 12, 2007	25.28	25.50	25.20	25.38	24,602,800	-0.03(-0.12%)
Mar 09, 2007	25.38	25.55	25.38	25.41	25,754,492	+0.00(+0.00%)
Mar 08, 2007	25.43	25.52	25.31	25.41	30,205,400	+0.14(+0.55%)
Mar 07, 2007	25.35	25.49	25.21	25.27	45,184,400	+0.08(+0.32%)
Mar 06, 2007	24.97	25.26	24.79	25.19	40,825,892	+0.49(+1.98%)
Mar 05, 2007	24.78	25.05	24.61	24.70	37,955,323	-0.09(-0.36%)
Mar 02, 2007	24.98	25.16	24.72	24.79	39,598,700	-0.25(-1.00%)
Mar 01, 2007	24.85	25.22	24.55	25.04	54,266,186	+0.08(+0.32%)
Feb 28, 2007	25.33	25.48	24.94	24.96	57,508,600	-0.18(-0.72%)
Feb 27, 2007	25.55	25.90	25.00	25.14	48,251,100	-0.70(-2.71%)
Feb 26, 2007	25.71	25.92	25.62	25.84	32,300,848	+0.22(+0.86%)
Feb 23, 2007	25.90	25.92	25.56	25.62	38,039,900	-0.25(-0.97%)
Feb 22, 2007	26.09	26.09	25.81	25.87	36,250,200	-0.20(-0.77%)
Feb 21, 2007	26.20	26.30	26.04	26.07	27,045,700	-0.24(-0.91%)
Feb 20, 2007	26.19	26.36	26.11	26.31	26,156,300	+0.01(+0.04%)
Feb 16, 2007	26.42	26.50	26.16	26.30	30,615,900	-0.23(-0.87%)
Feb 15, 2007	26.58	26.58	26.35	26.53	29,467,600	-0.05(-0.19%)
Feb 14, 2007	26.32	26.68	26.29	26.58	29,520,632	+0.19(+0.72%)
Feb 13, 2007	26.22	26.41	26.21	26.39	23,944,069	+0.17(+0.65%)
Feb 12, 2007	26.42	26.47	26.14	26.22	21,912,018	-0.16(-0.61%)
Feb 09, 2007	26.41	26.55	26.34	26.38	23,959,300	-0.06(-0.23%)
Feb 08, 2007	26.35	26.52	26.33	26.44	21,352,800	-0.08(-0.30%)
Feb 07, 2007	26.56	26.68	26.31	26.52	26,899,300	-0.31(-1.16%)
Feb 06, 2007	26.77	26.94	26.72	26.83	23,959,600	-0.05(-0.19%)
Feb 05, 2007	26.73	27.00	26.66	26.88	38,459,300	+0.08(+0.30%)
Feb 02, 2007	26.67	26.87	26.61	26.80	35,327,100	+0.18(+0.68%)
Feb 01, 2007	26.39	26.69	26.31	26.62	30,714,900	+0.38(+1.45%)
Jan 31, 2007	26.01	26.31	26.00	26.24	34,682,800	+0.14(+0.54%)
Jan 30, 2007	26.02	26.16	26.00	26.10	26,400,600	+0.04(+0.15%)
Jan 29, 2007	26.24	26.40	26.00	26.06	33,820,800	-0.23(-0.87%)
Jan 26, 2007	26.33	26.35	26.00	26.29	33,065,950	-0.07(-0.27%)
Jan 25, 2007	26.82	26.89	26.29	26.36	35,079,200	-0.46(-1.72%)
Jan 24, 2007	26.34	26.84	26.27	26.82	37,937,400	+0.45(+1.71%)
Jan 23, 2007	26.62	26.67	26.02	26.37	51,374,400	-0.58(-2.15%)
Jan 22, 2007	27.23	27.30	26.66	26.95	47,968,200	-0.27(-0.99%)
Jan 19, 2007	27.22	27.41	27.12	27.22	33,766,100	+0.05(+0.18%)
Jan 18, 2007	26.84	27.27	26.84	27.17	38,579,400	+0.28(+1.04%)
Jan 17, 2007	26.70	27.02	26.67	26.89	36,409,900	+0.12(+0.45%)
Jan 16, 2007	26.64	26.82	26.51	26.77	31,184,100	+0.13(+0.49%)
Jan 12, 2007	26.38	26.81	26.38	26.64	29,799,900	+0.18(+0.68%)
Jan 11, 2007	25.78	26.51	25.78	26.46	37,242,600	+0.26(+0.99%)
Jan 10, 2007	26.10	26.26	26.00	26.20	34,535,700	+0.03(+0.11%)
Jan 09, 2007	26.24	26.34	26.04	26.17	31,304,500	+0.01(+0.04%)
Jan 08, 2007	26.29	26.42	25.89	26.16	43,223,500	-0.14(-0.53%)
Jan 05, 2007	26.55	26.63	26.17	26.30	31,353,500	-0.08(-0.30%)
Jan 04, 2007	26.38	26.57	26.29	26.38	32,246,200	+0.09(+0.34%)
Jan 03, 2007	26.15	26.42	25.98	26.29	40,645,100	+0.39(+1.51%)
Dec 29, 2006	26.08	26.17	25.82	25.90	27,754,100	-0.17(-0.65%)
Dec 28, 2006	26.02	26.20	25.85	26.07	24,014,100	-0.08(-0.31%)
Dec 27, 2006	25.95	26.23	25.82	26.15	24,682,000	+0.22(+0.85%)
Dec 26, 2006	25.80	25.99	25.80	25.93	17,824,600	-0.04(-0.15%)
Dec 22, 2006	26.00	26.12	25.91	25.97	20,414,200	-0.10(-0.38%)
Dec 21, 2006	26.24	26.34	26.00	26.07	33,673,200	-0.14(-0.53%)
Dec 20, 2006	26.16	26.55	26.13	26.21	44,517,200	+0.01(+0.04%)
Dec 19, 2006	25.85	26.24	25.75	26.20	48,695,200	+0.37(+1.43%)
Dec 18, 2006	25.65	25.95	25.57	25.83	38,288,500	+0.19(+0.74%)
Dec 15, 2006	25.56	25.80	25.54	25.64	49,868,800	+0.08(+0.31%)
Dec 14, 2006	25.49	25.67	25.40	25.56	36,912,600	+0.17(+0.67%)
Dec 13, 2006	25.22	25.45	25.19	25.39	40,457,500	+0.22(+0.87%)
Dec 12, 2006	25.05	25.23	24.96	25.17	42,305,000	+0.02(+0.08%)
Dec 11, 2006	25.27	25.60	24.96	25.15	56,117,000	-0.02(-0.08%)
Dec 08, 2006	24.87	25.19	24.80	25.17	43,707,300	+0.31(+1.25%)
Dec 07, 2006	24.98	24.98	24.72	24.86	50,887,100	+0.06(+0.24%)
Dec 06, 2006	24.90	24.99	24.65	24.80	49,224,600	-0.02(-0.08%)
Dec 05, 2006	24.99	25.13	24.58	24.82	118,588,300	-0.08(-0.32%)
Dec 04, 2006	23.65	27.80	23.50	24.90	289,218,600	-2.96(-10.62%)
Dec 01, 2006	27.61	27.86	27.50	27.86	40,177,800	+0.37(+1.35%)
Nov 30, 2006	27.40	27.88	27.36	27.49	59,139,400	+0.42(+1.55%)
Nov 29, 2006	27.29	27.46	26.90	27.07	42,727,400	+0.02(+0.07%)
Nov 28, 2006	27.00	27.08	26.82	27.05	31,537,400	+0.08(+0.30%)
Nov 27, 2006	26.89	27.17	26.77	26.97	39,007,400	+0.08(+0.30%)
Nov 24, 2006	26.91	27.05	26.86	26.89	11,222,600	-0.21(-0.77%)
Nov 22, 2006	27.00	27.29	26.95	27.10	19,438,600	+0.15(+0.54%)
Nov 21, 2006	26.97	27.15	26.87	26.95	28,768,900	-0.10(-0.35%)
Nov 20, 2006	27.15	27.30	27.02	27.05	34,239,900	-0.16(-0.59%)
Nov 17, 2006	26.70	27.24	26.69	27.21	47,910,400	+0.45(+1.68%)
Nov 16, 2006	26.43	26.95	26.43	26.76	33,037,600	+0.23(+0.87%)
Nov 15, 2006	26.30	26.75	26.17	26.53	39,719,900	+0.28(+1.07%)
Nov 14, 2006	26.05	26.36	25.67	26.25	42,344,200	+0.36(+1.39%)
Nov 13, 2006	25.61	26.02	25.57	25.89	41,161,800	+0.18(+0.70%)
Nov 10, 2006	25.82	26.07	25.40	25.71	47,053,400	-0.13(-0.50%)
Nov 09, 2006	26.41	26.57	25.00	25.84	83,068,700	-0.78(-2.93%)
Nov 08, 2006	26.69	26.73	26.43	26.62	53,063,400	-0.67(-2.46%)
Nov 07, 2006	27.00	27.47	27.00	27.29	45,420,700	+0.30(+1.11%)
Nov 06, 2006	26.57	27.09	26.55	26.99	32,649,900	+0.44(+1.66%)
Nov 03, 2006	26.68	26.76	26.46	26.55	27,288,400	-0.14(-0.52%)
Nov 02, 2006	26.51	26.70	26.43	26.69	28,864,900	+0.15(+0.57%)
Nov 01, 2006	26.70	26.88	26.52	26.54	39,546,000	-0.11(-0.41%)
Oct 31, 2006	26.94	27.06	26.38	26.65	80,651,300	-0.55(-2.02%)
Oct 30, 2006	27.22	27.40	27.11	27.20	33,809,200	-0.02(-0.07%)
Oct 27, 2006	27.16	27.49	27.14	27.22	39,663,100	-0.06(-0.22%)
Oct 26, 2006	27.43	27.45	27.07	27.28	41,087,200	-0.15(-0.55%)
Oct 25, 2006	27.17	27.45	27.06	27.43	36,125,600	+0.17(+0.62%)
Oct 24, 2006	27.25	27.32	27.00	27.26	50,906,600	-0.47(-1.69%)
Oct 23, 2006	27.55	27.78	27.49	27.73	31,466,200	+0.05(+0.18%)
Oct 20, 2006	27.76	27.76	27.00	27.68	48,661,400	+0.00(+0.00%)
Oct 19, 2006	28.42	28.50	27.60	27.68	50,346,900	-0.42(-1.49%)
Oct 18, 2006	27.87	28.22	27.73	28.10	31,710,700	+0.38(+1.37%)
Oct 17, 2006	27.46	27.88	27.44	27.72	24,995,400	+0.06(+0.22%)
Oct 16, 2006	27.60	27.74	27.38	27.66	19,973,700	+0.07(+0.25%)
Oct 13, 2006	27.54	27.66	27.37	27.59	24,523,200	-0.06(-0.22%)
Oct 12, 2006	27.29	27.74	27.27	27.65	26,605,800	+0.36(+1.32%)
Oct 11, 2006	27.43	27.50	27.20	27.29	32,409,000	-0.27(-0.98%)
Oct 10, 2006	27.50	27.60	27.27	27.56	29,919,000	-0.09(-0.33%)
Oct 09, 2006	27.78	27.83	27.46	27.65	20,825,100	-0.25(-0.90%)
Oct 06, 2006	27.87	27.95	27.59	27.90	27,168,500	-0.09(-0.32%)
Oct 05, 2006	28.23	28.25	27.75	27.99	28,955,900	-0.34(-1.20%)
Oct 04, 2006	28.41	28.43	28.03	28.33	27,526,200	-0.08(-0.28%)
Oct 03, 2006	28.29	28.59	28.25	28.41	20,261,600	+0.10(+0.35%)

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.