Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2006	28.20	28.60	28.20	28.31	22,101,300	-0.05(-0.18%)
Sep 29, 2006	28.39	28.58	28.25	28.36	23,964,600	+0.06(+0.21%)
Sep 28, 2006	28.34	28.44	28.13	28.30	20,644,700	-0.11(-0.39%)
Sep 27, 2006	28.25	28.50	28.21	28.41	23,895,200	+0.01(+0.04%)
Sep 26, 2006	28.27	28.41	28.22	28.40	25,749,800	+0.05(+0.18%)
Sep 25, 2006	28.29	28.49	28.12	28.35	25,468,000	+0.19(+0.67%)
Sep 22, 2006	28.21	28.24	28.03	28.16	19,384,700	-0.05(-0.18%)
Sep 21, 2006	28.47	28.49	28.10	28.21	27,219,900	-0.26(-0.91%)
Sep 20, 2006	28.16	28.51	28.16	28.47	27,286,100	+0.27(+0.96%)
Sep 19, 2006	28.15	28.21	27.80	28.20	21,323,400	+0.04(+0.14%)
Sep 18, 2006	28.19	28.22	27.95	28.16	21,189,300	+0.12(+0.43%)
Sep 15, 2006	28.23	28.33	28.01	28.04	27,578,300	-0.16(-0.57%)
Sep 14, 2006	28.06	28.23	27.81	28.20	20,670,000	+0.01(+0.04%)
Sep 13, 2006	28.13	28.33	28.09	28.19	22,069,700	-0.06(-0.21%)
Sep 12, 2006	27.97	28.33	27.91	28.25	37,622,200	+0.37(+1.33%)
Sep 11, 2006	27.50	27.89	27.50	27.88	20,381,900	+0.29(+1.05%)
Sep 08, 2006	27.40	27.75	27.40	27.59	18,008,800	+0.14(+0.51%)
Sep 07, 2006	27.65	27.70	27.32	27.45	26,262,500	-0.27(-0.97%)
Sep 06, 2006	27.84	28.00	27.68	27.72	29,920,000	-0.12(-0.43%)
Sep 05, 2006	27.87	27.89	27.64	27.84	20,173,200	-0.12(-0.43%)
Sep 01, 2006	27.79	27.97	27.58	27.96	23,506,600	+0.40(+1.45%)
Aug 31, 2006	27.73	27.83	27.51	27.56	23,038,200	-0.17(-0.61%)
Aug 30, 2006	27.60	27.88	27.60	27.73	25,793,600	+0.13(+0.47%)
Aug 29, 2006	27.49	27.75	27.49	27.60	21,228,700	+0.06(+0.22%)
Aug 28, 2006	27.15	27.75	27.10	27.54	28,447,100	+0.31(+1.14%)
Aug 25, 2006	27.12	27.35	27.00	27.23	16,386,400	-0.01(-0.04%)
Aug 24, 2006	27.20	27.35	27.01	27.24	22,243,700	+0.10(+0.37%)
Aug 23, 2006	26.88	27.15	26.86	27.14	21,190,600	+0.16(+0.59%)
Aug 22, 2006	26.64	27.09	26.64	26.98	24,773,000	+0.34(+1.28%)
Aug 21, 2006	26.78	27.37	26.59	26.64	24,153,700	-0.41(-1.52%)
Aug 18, 2006	26.99	27.08	26.66	27.05	26,542,100	+0.05(+0.19%)
Aug 17, 2006	26.77	27.12	26.70	27.00	30,337,900	+0.25(+0.93%)
Aug 16, 2006	26.38	26.81	26.35	26.75	29,439,900	+0.35(+1.33%)
Aug 15, 2006	26.17	26.49	26.13	26.40	21,984,700	+0.32(+1.23%)
Aug 14, 2006	25.88	26.29	25.85	26.08	22,391,000	+0.26(+1.01%)
Aug 11, 2006	25.83	25.89	25.53	25.82	16,296,300	-0.15(-0.58%)
Aug 10, 2006	25.95	26.04	25.61	25.97	23,569,700	-0.18(-0.69%)
Aug 09, 2006	26.13	26.30	26.01	26.15	33,271,500	-0.01(-0.04%)
Aug 08, 2006	26.04	26.25	25.97	26.16	35,012,800	+0.11(+0.42%)
Aug 07, 2006	25.96	26.11	25.94	26.05	27,540,700	+0.07(+0.27%)
Aug 04, 2006	25.88	26.03	25.73	25.98	31,669,100	+0.47(+1.84%)
Aug 03, 2006	25.58	25.71	25.42	25.51	28,400,800	-0.10(-0.39%)
Aug 02, 2006	26.21	26.46	25.32	25.61	60,864,800	-0.38(-1.46%)
Aug 01, 2006	26.04	26.29	25.92	25.99	33,400,700	+0.00(+0.00%)
Jul 31, 2006	26.45	26.66	25.91	25.99	51,962,800	-0.12(-0.46%)
Jul 28, 2006	25.70	26.30	25.67	26.11	46,958,100	+0.46(+1.79%)
Jul 27, 2006	25.20	25.67	25.13	25.65	35,936,500	+0.54(+2.15%)
Jul 26, 2006	24.90	25.26	24.88	25.11	28,435,900	+0.15(+0.60%)
Jul 25, 2006	24.70	25.13	24.70	24.96	29,784,800	+0.17(+0.69%)
Jul 24, 2006	24.01	24.94	23.81	24.79	47,420,200	+0.96(+4.03%)
Jul 21, 2006	23.80	24.04	23.69	23.83	37,126,100	+0.12(+0.51%)
Jul 20, 2006	23.64	23.86	23.50	23.71	33,486,200	+0.41(+1.76%)
Jul 19, 2006	22.69	23.39	22.65	23.30	33,617,500	+0.72(+3.19%)
Jul 18, 2006	22.56	22.76	22.33	22.58	26,775,400	+0.17(+0.76%)
Jul 17, 2006	22.40	22.66	22.28	22.41	23,591,800	-0.01(-0.04%)
Jul 14, 2006	22.87	22.87	22.16	22.42	28,384,700	-0.45(-1.97%)
Jul 13, 2006	23.15	23.18	22.71	22.87	25,557,200	-0.31(-1.34%)
Jul 12, 2006	23.41	23.48	23.12	23.18	16,843,800	-0.31(-1.32%)
Jul 11, 2006	23.77	23.83	23.22	23.49	27,555,500	-0.38(-1.59%)
Jul 10, 2006	23.85	23.96	23.76	23.87	14,216,300	+0.19(+0.80%)
Jul 07, 2006	23.80	23.90	23.60	23.68	17,471,500	+0.00(+0.00%)
Jul 06, 2006	23.77	23.93	23.60	23.68	20,205,600	+0.00(+0.00%)
Jul 05, 2006	23.53	23.69	23.43	23.68	30,036,400	+0.10(+0.42%)
Jul 03, 2006	23.54	23.72	23.40	23.58	15,778,800	+0.11(+0.47%)
Jun 30, 2006	23.30	23.80	23.28	23.47	31,415,800	+0.23(+0.99%)
Jun 29, 2006	23.00	23.30	22.88	23.24	26,029,600	+0.34(+1.48%)
Jun 28, 2006	22.93	23.01	22.82	22.90	19,778,700	+0.10(+0.44%)
Jun 27, 2006	23.03	23.11	22.71	22.80	21,514,100	-0.21(-0.91%)
Jun 26, 2006	23.45	23.45	22.94	23.01	31,248,400	+0.37(+1.63%)
Jun 23, 2006	22.70	22.80	22.51	22.64	22,250,800	-0.01(-0.04%)
Jun 22, 2006	22.75	22.99	22.63	22.65	23,298,900	-0.04(-0.18%)
Jun 21, 2006	22.98	23.21	22.64	22.69	39,329,800	-0.26(-1.13%)
Jun 20, 2006	23.17	23.20	22.84	22.95	47,688,800	-0.11(-0.48%)
Jun 19, 2006	23.50	23.60	22.89	23.06	27,811,100	-0.37(-1.58%)
Jun 16, 2006	23.40	23.65	23.24	23.43	30,979,000	-0.10(-0.42%)
Jun 15, 2006	23.34	23.64	23.15	23.53	26,873,500	+0.42(+1.82%)
Jun 14, 2006	23.01	23.19	22.97	23.11	29,066,800	+0.07(+0.30%)
Jun 13, 2006	23.20	23.50	23.03	23.04	30,941,500	-0.25(-1.07%)
Jun 12, 2006	23.55	23.66	23.21	23.29	20,075,400	-0.24(-1.02%)
Jun 09, 2006	23.65	23.77	23.46	23.53	30,464,400	-0.33(-1.38%)
Jun 08, 2006	23.70	23.89	23.32	23.86	34,589,300	-0.05(-0.21%)
Jun 07, 2006	24.02	24.18	23.89	23.91	26,884,800	+0.07(+0.29%)
Jun 06, 2006	24.04	24.32	23.66	23.84	26,528,400	-0.10(-0.42%)
Jun 05, 2006	24.30	24.41	23.85	23.94	25,614,500	-0.25(-1.03%)
Jun 02, 2006	24.00	24.20	23.87	24.19	21,593,300	+0.29(+1.21%)
Jun 01, 2006	23.83	24.15	23.72	23.90	25,044,200	+0.24(+1.01%)
May 31, 2006	23.66	23.80	23.52	23.66	23,876,700	+0.08(+0.34%)
May 30, 2006	23.90	24.00	23.54	23.58	24,226,400	-0.42(-1.75%)
May 26, 2006	24.04	24.10	23.77	24.00	23,025,900	+0.15(+0.63%)
May 25, 2006	23.85	23.90	23.60	23.85	23,895,200	+0.01(+0.04%)
May 24, 2006	23.99	24.00	23.63	23.84	25,141,400	-0.15(-0.63%)
May 23, 2006	23.72	24.13	23.72	23.99	29,513,200	+0.27(+1.14%)
May 22, 2006	23.78	24.14	23.70	23.72	28,372,400	-0.10(-0.42%)
May 19, 2006	24.00	24.10	23.60	23.82	34,600,400	-0.07(-0.29%)
May 18, 2006	24.21	24.34	23.85	23.89	31,991,800	-0.38(-1.57%)
May 17, 2006	24.71	24.95	24.15	24.27	30,841,100	-0.63(-2.53%)
May 16, 2006	24.70	25.01	24.60	24.90	22,617,400	+0.01(+0.04%)
May 15, 2006	24.52	24.93	24.52	24.89	24,846,600	+0.39(+1.59%)
May 12, 2006	24.70	24.86	24.42	24.50	28,294,100	-0.31(-1.25%)
May 11, 2006	25.27	25.39	24.70	24.81	29,032,100	-0.23(-0.92%)
May 10, 2006	25.27	25.30	24.87	25.04	26,914,100	-0.47(-1.84%)
May 09, 2006	25.50	25.72	25.43	25.51	16,590,400	-0.03(-0.12%)
May 08, 2006	25.40	25.70	25.38	25.54	20,666,300	+0.13(+0.51%)
May 05, 2006	25.33	25.57	25.27	25.41	20,104,800	+0.19(+0.75%)
May 04, 2006	25.30	25.45	25.17	25.22	26,607,400	+0.05(+0.20%)
May 03, 2006	25.27	25.60	25.11	25.17	24,999,300	-0.01(-0.04%)
May 02, 2006	25.05	25.39	25.01	25.18	23,045,700	+0.06(+0.24%)
May 01, 2006	25.50	25.59	24.99	25.12	26,476,800	-0.21(-0.83%)
Apr 28, 2006	24.90	25.44	24.86	25.33	27,535,700	+0.47(+1.89%)
Apr 27, 2006	24.97	25.23	24.86	24.86	23,856,500	-0.11(-0.44%)
Apr 26, 2006	24.65	25.05	24.65	24.97	30,913,600	+0.25(+1.01%)
Apr 25, 2006	24.70	24.88	24.68	24.72	29,487,500	-0.07(-0.28%)
Apr 24, 2006	24.72	24.84	24.54	24.79	22,803,200	-0.08(-0.32%)
Apr 21, 2006	25.07	25.07	24.75	24.87	24,964,100	-0.08(-0.32%)
Apr 20, 2006	24.73	24.99	24.71	24.95	24,957,300	+0.13(+0.52%)
Apr 19, 2006	24.93	25.07	24.62	24.82	32,855,200	-0.11(-0.44%)
Apr 18, 2006	24.45	24.93	24.42	24.93	25,624,800	+0.49(+2.00%)
Apr 17, 2006	24.42	24.55	24.34	24.44	17,250,400	-0.06(-0.24%)
Apr 13, 2006	24.42	24.61	24.25	24.50	18,303,000	+0.08(+0.33%)
Apr 12, 2006	24.32	24.53	24.29	24.42	17,777,100	+0.07(+0.29%)
Apr 11, 2006	24.65	24.76	24.18	24.35	23,613,200	-0.30(-1.22%)
Apr 10, 2006	24.70	24.81	24.51	24.65	18,287,200	-0.04(-0.16%)
Apr 07, 2006	25.10	25.13	24.65	24.69	20,897,300	-0.40(-1.59%)
Apr 06, 2006	25.02	25.11	24.91	25.09	24,629,600	-0.08(-0.32%)
Apr 05, 2006	25.04	25.34	25.03	25.17	17,207,800	+0.07(+0.28%)
Apr 04, 2006	25.03	25.24	25.01	25.10	21,779,300	-0.02(-0.08%)
Apr 03, 2006	25.09	25.29	25.03	25.12	20,298,900	+0.20(+0.80%)
Mar 31, 2006	25.24	25.37	24.83	24.92	24,384,700	-0.28(-1.11%)
Mar 30, 2006	25.24	25.43	25.20	25.20	23,317,300	-0.04(-0.16%)
Mar 29, 2006	25.42	25.55	25.11	25.24	26,314,900	-0.11(-0.43%)
Mar 28, 2006	25.73	25.81	25.30	25.35	24,305,600	-0.46(-1.78%)
Mar 27, 2006	26.00	26.02	25.69	25.81	21,304,900	-0.21(-0.81%)
Mar 24, 2006	26.24	26.24	25.85	26.02	17,846,100	-0.14(-0.54%)
Mar 23, 2006	26.40	26.47	25.96	26.16	18,097,800	-0.24(-0.91%)
Mar 22, 2006	26.35	26.52	26.24	26.40	22,609,900	+0.09(+0.34%)
Mar 21, 2006	26.50	26.53	26.14	26.31	25,516,700	-0.16(-0.60%)
Mar 20, 2006	26.39	26.60	26.30	26.47	18,233,700	+0.08(+0.30%)
Mar 17, 2006	26.20	26.48	26.09	26.39	32,125,100	+0.34(+1.31%)
Mar 16, 2006	25.93	26.15	25.87	26.05	22,809,600	+0.10(+0.39%)
Mar 15, 2006	25.96	26.04	25.85	25.95	18,393,600	-0.02(-0.08%)
Mar 14, 2006	25.90	26.00	25.77	25.97	23,504,800	+0.00(+0.00%)
Mar 13, 2006	26.00	26.04	25.87	25.97	25,587,400	-0.11(-0.42%)
Mar 10, 2006	26.34	26.38	25.91	26.08	22,755,900	-0.11(-0.42%)
Mar 09, 2006	26.25	26.40	26.13	26.19	18,755,500	+0.02(+0.08%)
Mar 08, 2006	26.10	26.24	25.99	26.17	25,785,300	-0.02(-0.08%)
Mar 07, 2006	26.04	26.27	25.82	26.19	22,847,300	+0.20(+0.77%)
Mar 06, 2006	26.16	26.40	25.94	25.99	18,349,000	-0.35(-1.33%)
Mar 03, 2006	25.88	26.45	25.88	26.34	28,667,600	+0.28(+1.07%)
Mar 02, 2006	26.10	26.27	25.90	26.06	19,967,000	-0.20(-0.76%)

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.