Pfizer (NY: PFE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2003	30.36	30.84	30.30	30.80	24,028,900	+0.42(+1.38%)
Sep 30, 2003	30.89	30.90	30.25	30.38	20,064,300	-0.51(-1.65%)
Sep 29, 2003	30.60	31.00	30.50	30.89	15,392,900	+0.33(+1.08%)
Sep 26, 2003	30.35	30.85	30.25	30.56	16,434,600	+0.03(+0.10%)
Sep 25, 2003	30.85	30.94	30.50	30.53	17,023,700	-0.37(-1.20%)
Sep 24, 2003	31.80	31.80	30.80	30.90	19,826,600	-0.70(-2.22%)
Sep 23, 2003	31.20	31.83	31.20	31.60	19,145,800	+0.46(+1.48%)
Sep 22, 2003	31.03	31.37	30.94	31.14	17,480,200	-0.31(-0.99%)
Sep 19, 2003	32.03	32.04	31.45	31.45	30,709,100	-0.60(-1.87%)
Sep 18, 2003	32.00	32.37	32.00	32.05	19,875,100	-0.06(-0.19%)
Sep 17, 2003	31.99	32.30	31.91	32.11	15,781,600	+0.12(+0.38%)
Sep 16, 2003	31.86	32.04	31.85	31.99	14,499,700	+0.13(+0.41%)
Sep 15, 2003	31.96	32.08	31.77	31.86	14,474,200	-0.04(-0.13%)
Sep 12, 2003	31.97	32.00	31.56	31.90	14,699,700	+0.06(+0.19%)
Sep 11, 2003	32.02	32.15	31.75	31.84	17,358,600	+0.07(+0.22%)
Sep 10, 2003	31.87	32.20	31.63	31.77	20,487,600	+0.09(+0.28%)
Sep 09, 2003	31.61	31.84	31.26	31.68	21,680,800	+0.21(+0.67%)
Sep 08, 2003	30.88	31.82	30.86	31.47	23,599,200	+0.96(+3.15%)
Sep 05, 2003	30.60	31.01	30.41	30.51	18,802,800	-0.09(-0.29%)
Sep 04, 2003	30.45	30.69	29.96	30.60	26,578,700	-0.28(-0.91%)
Sep 03, 2003	30.65	30.95	30.40	30.88	27,907,500	+0.42(+1.38%)
Sep 02, 2003	30.15	30.55	29.90	30.46	21,858,400	+0.54(+1.80%)
Aug 29, 2003	29.82	29.98	29.62	29.92	15,336,000	+0.11(+0.37%)
Aug 28, 2003	29.95	30.05	29.54	29.81	18,006,600	-0.10(-0.33%)
Aug 27, 2003	30.27	30.27	29.78	29.91	20,637,900	-0.10(-0.33%)
Aug 26, 2003	29.81	30.13	29.65	30.01	18,459,400	+0.14(+0.47%)
Aug 25, 2003	29.50	29.96	29.50	29.87	19,334,900	+0.32(+1.08%)
Aug 22, 2003	30.28	30.28	29.46	29.55	35,318,200	-0.24(-0.81%)
Aug 21, 2003	30.13	30.25	29.43	29.79	60,488,300	-0.95(-3.09%)
Aug 20, 2003	31.02	31.15	30.63	30.74	24,456,000	-0.53(-1.69%)
Aug 19, 2003	31.49	31.58	31.15	31.27	17,007,600	-0.20(-0.64%)
Aug 18, 2003	31.60	31.71	31.44	31.47	16,253,000	+0.05(+0.16%)
Aug 15, 2003	31.30	31.67	31.16	31.42	11,657,900	+0.31(+1.00%)
Aug 14, 2003	31.66	31.81	31.00	31.11	27,729,000	-0.45(-1.43%)
Aug 13, 2003	32.42	32.42	31.35	31.56	41,598,900	-1.31(-3.99%)
Aug 12, 2003	33.10	33.10	32.60	32.87	13,858,800	-0.04(-0.12%)
Aug 11, 2003	32.86	33.14	32.80	32.91	12,381,500	-0.06(-0.18%)
Aug 08, 2003	32.97	33.20	32.65	32.97	9,732,300	+0.03(+0.09%)
Aug 07, 2003	32.28	32.98	32.26	32.94	14,215,000	+0.49(+1.51%)
Aug 06, 2003	32.32	32.90	32.27	32.45	14,773,700	-0.05(-0.15%)
Aug 05, 2003	33.15	33.30	32.50	32.50	15,756,400	-0.57(-1.72%)
Aug 04, 2003	32.68	33.31	32.40	33.07	14,114,700	+0.39(+1.19%)
Aug 01, 2003	33.13	33.13	32.50	32.68	17,943,400	-0.68(-2.04%)
Jul 31, 2003	33.50	33.95	32.73	33.36	23,183,400	-0.03(-0.09%)
Jul 30, 2003	32.70	33.39	32.70	33.39	16,944,100	+0.82(+2.52%)
Jul 29, 2003	32.90	33.20	32.24	32.57	21,259,700	-0.21(-0.64%)
Jul 28, 2003	33.19	33.34	32.65	32.78	15,845,600	-0.26(-0.79%)
Jul 25, 2003	32.10	33.09	32.02	33.04	20,108,900	+0.49(+1.51%)
Jul 24, 2003	33.30	33.45	32.51	32.55	17,448,900	-0.38(-1.15%)
Jul 23, 2003	32.54	32.95	32.29	32.93	14,204,300	+0.50(+1.54%)
Jul 22, 2003	32.79	32.81	32.02	32.43	18,733,800	-0.11(-0.34%)
Jul 21, 2003	33.90	33.90	32.31	32.54	17,601,200	-0.85(-2.55%)
Jul 18, 2003	33.10	33.50	32.77	33.39	14,805,200	+0.63(+1.92%)
Jul 17, 2003	33.58	33.64	32.60	32.76	16,150,500	-0.59(-1.77%)
Jul 16, 2003	33.75	33.80	33.16	33.35	17,350,700	-0.51(-1.51%)
Jul 15, 2003	34.34	34.35	33.66	33.86	16,253,400	+0.02(+0.06%)
Jul 14, 2003	34.47	34.56	33.54	33.84	16,627,900	-0.36(-1.05%)
Jul 11, 2003	33.80	34.74	33.71	34.20	14,111,900	+0.54(+1.60%)
Jul 10, 2003	34.00	34.10	33.35	33.66	17,148,700	-0.56(-1.64%)
Jul 09, 2003	34.33	34.76	33.99	34.22	19,820,100	-0.09(-0.26%)
Jul 08, 2003	34.65	34.67	34.13	34.31	17,516,000	-0.09(-0.26%)
Jul 07, 2003	34.85	34.85	34.25	34.40	19,233,200	+0.17(+0.50%)
Jul 03, 2003	34.40	34.82	34.01	34.23	10,115,700	-0.42(-1.21%)
Jul 02, 2003	34.53	34.98	34.45	34.65	15,700,700	+0.12(+0.35%)
Jul 01, 2003	34.00	34.64	33.49	34.53	20,621,300	+0.38(+1.11%)
Jun 30, 2003	35.00	35.29	34.05	34.15	23,915,300	-0.85(-2.43%)
Jun 27, 2003	35.75	35.75	34.92	35.00	17,132,600	-1.00(-2.78%)
Jun 26, 2003	35.30	36.00	35.10	36.00	19,359,600	+0.67(+1.90%)
Jun 25, 2003	35.55	35.96	35.02	35.33	19,373,800	-0.07(-0.20%)
Jun 24, 2003	35.45	36.06	35.20	35.40	23,382,700	+0.02(+0.06%)
Jun 23, 2003	35.20	35.60	35.17	35.38	18,033,000	-0.19(-0.53%)
Jun 20, 2003	35.83	35.98	35.55	35.57	29,036,000	-0.03(-0.08%)
Jun 19, 2003	35.97	36.30	35.00	35.60	21,970,600	-0.45(-1.25%)
Jun 18, 2003	36.00	36.72	35.76	36.05	31,739,600	-0.13(-0.36%)
Jun 17, 2003	35.41	36.92	35.29	36.18	53,344,400	+1.58(+4.57%)
Jun 16, 2003	33.69	34.70	33.45	34.60	29,945,400	+1.52(+4.59%)
Jun 13, 2003	33.45	33.73	32.91	33.08	16,520,100	-0.44(-1.31%)
Jun 12, 2003	33.40	33.69	33.15	33.52	17,563,000	+0.24(+0.72%)
Jun 11, 2003	33.25	33.93	32.89	33.28	23,585,800	-0.03(-0.09%)
Jun 10, 2003	33.50	33.56	33.21	33.31	16,933,200	+0.14(+0.42%)
Jun 09, 2003	33.02	33.49	33.01	33.17	17,096,300	+0.08(+0.24%)
Jun 06, 2003	33.00	33.93	32.50	33.09	27,339,000	+0.34(+1.04%)
Jun 05, 2003	32.38	32.75	32.10	32.75	27,471,300	+0.35(+1.08%)
Jun 04, 2003	32.00	32.44	31.83	32.40	22,175,700	+0.71(+2.24%)
Jun 03, 2003	31.01	31.77	31.01	31.69	19,745,600	+0.68(+2.19%)
Jun 02, 2003	31.44	31.63	31.00	31.01	20,454,700	-0.01(-0.03%)
May 30, 2003	31.19	31.50	30.80	31.02	30,396,200	-0.26(-0.83%)
May 29, 2003	31.75	31.93	31.25	31.28	17,413,000	-0.47(-1.48%)
May 28, 2003	31.93	32.05	31.51	31.75	19,225,500	-0.22(-0.69%)
May 27, 2003	31.80	32.09	31.45	31.97	20,124,800	+0.09(+0.28%)
May 23, 2003	31.92	32.09	31.56	31.88	17,768,400	-0.28(-0.87%)
May 22, 2003	31.51	32.44	31.51	32.16	24,106,700	+0.66(+2.10%)
May 21, 2003	31.00	31.67	30.92	31.50	25,716,700	+0.40(+1.29%)
May 20, 2003	31.81	31.84	30.50	31.10	38,670,500	-0.70(-2.20%)
May 19, 2003	33.25	33.52	31.58	31.80	39,778,400	-1.81(-5.39%)
May 16, 2003	33.46	33.75	33.25	33.61	17,709,900	+0.08(+0.24%)
May 15, 2003	33.48	33.68	33.32	33.53	15,301,800	+0.32(+0.96%)
May 14, 2003	33.65	33.65	33.10	33.21	19,720,900	-0.08(-0.24%)
May 13, 2003	33.51	33.67	33.20	33.29	21,207,300	+0.04(+0.12%)
May 12, 2003	32.66	33.35	32.66	33.25	20,684,900	+0.60(+1.84%)
May 09, 2003	31.30	32.82	31.30	32.65	19,910,800	+0.75(+2.35%)
May 08, 2003	31.65	32.30	31.50	31.90	16,318,900	+0.05(+0.16%)
May 07, 2003	32.00	32.30	31.71	31.85	19,787,000	-0.19(-0.59%)
May 06, 2003	32.15	32.34	31.90	32.04	22,612,900	+0.13(+0.41%)
May 05, 2003	31.88	32.10	31.76	31.91	22,813,100	+0.36(+1.14%)
May 02, 2003	30.75	31.67	30.75	31.55	25,112,400	+0.56(+1.81%)
May 01, 2003	30.86	31.10	30.40	30.99	21,449,700	+0.24(+0.78%)
Apr 30, 2003	30.81	31.09	30.39	30.75	39,509,100	-0.05(-0.16%)
Apr 29, 2003	30.90	31.19	30.76	30.80	23,029,700	+0.10(+0.33%)
Apr 28, 2003	30.53	31.14	30.43	30.70	24,473,200	+0.33(+1.09%)
Apr 25, 2003	31.25	31.30	30.30	30.37	25,466,600	-0.62(-2.00%)
Apr 24, 2003	31.00	31.22	30.60	30.99	29,590,400	-0.16(-0.51%)
Apr 23, 2003	31.80	31.95	31.08	31.15	28,696,200	-0.67(-2.11%)
Apr 22, 2003	31.60	32.07	31.18	31.82	25,503,600	+0.22(+0.70%)
Apr 21, 2003	31.60	31.95	31.30	31.60	13,421,700	+0.24(+0.77%)
Apr 17, 2003	31.81	31.81	29.27	31.36	21,805,300	+0.00(+0.00%)
Apr 16, 2003	32.35	32.50	31.25	31.36	23,566,500	-0.85(-2.64%)
Apr 15, 2003	32.12	32.64	32.12	32.21	24,473,400	+0.09(+0.28%)
Apr 14, 2003	31.55	32.13	31.51	32.12	15,296,400	+0.61(+1.94%)
Apr 11, 2003	31.96	32.25	31.34	31.51	14,335,500	-0.23(-0.72%)
Apr 10, 2003	31.60	31.84	31.30	31.74	15,073,400	+0.04(+0.13%)
Apr 09, 2003	33.33	33.33	31.70	31.70	15,310,300	-0.64(-1.98%)
Apr 08, 2003	32.50	32.71	32.10	32.34	13,110,900	-0.16(-0.49%)
Apr 07, 2003	33.40	33.74	32.36	32.50	17,800,000	-0.30(-0.91%)
Apr 04, 2003	32.60	33.09	32.40	32.80	20,410,100	+0.50(+1.55%)
Apr 03, 2003	32.65	32.80	32.20	32.30	16,589,400	-0.18(-0.55%)
Apr 02, 2003	32.31	32.70	32.30	32.48	19,755,300	+0.59(+1.85%)
Apr 01, 2003	31.27	31.98	31.27	31.89	18,308,900	+0.73(+2.34%)
Mar 31, 2003	31.42	31.79	31.01	31.16	26,157,200	-0.65(-2.04%)
Mar 28, 2003	31.70	32.40	31.63	31.81	18,854,500	+0.02(+0.06%)
Mar 27, 2003	31.75	32.15	31.36	31.79	16,638,400	+0.08(+0.25%)
Mar 26, 2003	32.01	32.55	31.70	31.71	19,278,000	-0.29(-0.91%)
Mar 25, 2003	30.92	32.00	30.92	32.00	20,740,000	+1.01(+3.26%)
Mar 24, 2003	31.32	31.61	30.91	30.99	17,898,400	-0.97(-3.04%)
Mar 21, 2003	31.25	31.99	31.05	31.96	25,352,000	+1.16(+3.77%)
Mar 20, 2003	30.52	30.84	30.19	30.80	17,759,900	+0.01(+0.03%)
Mar 19, 2003	30.20	30.90	29.99	30.79	21,460,500	+0.77(+2.56%)
Mar 18, 2003	29.74	30.10	29.72	30.02	16,974,900	+0.32(+1.08%)
Mar 17, 2003	28.80	29.75	28.68	29.70	23,645,200	+0.75(+2.59%)
Mar 14, 2003	29.28	29.28	28.70	28.95	18,051,100	-0.33(-1.13%)
Mar 13, 2003	29.50	29.56	28.70	29.28	20,822,600	+0.12(+0.41%)
Mar 12, 2003	28.94	29.22	28.34	29.16	15,805,900	+0.16(+0.55%)
Mar 11, 2003	29.13	29.50	28.95	29.00	13,925,200	-0.30(-1.02%)
Mar 10, 2003	29.22	29.75	29.22	29.30	12,303,600	-0.68(-2.27%)
Mar 07, 2003	28.75	30.05	28.75	29.98	17,593,000	+0.59(+2.01%)
Mar 06, 2003	29.24	29.65	29.23	29.39	14,036,200	+0.20(+0.69%)
Mar 05, 2003	28.76	29.30	28.65	29.19	16,678,000	+0.55(+1.92%)
Mar 04, 2003	29.27	29.31	28.58	28.64	13,745,700	-0.73(-2.49%)
Mar 03, 2003	30.02	30.15	29.19	29.37	13,967,300	-0.45(-1.51%)
Feb 28, 2003	29.52	29.92	29.49	29.82	18,603,300	+0.42(+1.43%)
Feb 27, 2003	29.10	29.56	29.09	29.40	19,320,200	+0.50(+1.73%)
Feb 26, 2003	28.69	29.49	28.54	28.90	24,410,800	+0.21(+0.73%)
Feb 25, 2003	28.69	28.77	27.93	28.69	20,738,200	+0.01(+0.03%)
Feb 24, 2003	28.95	28.95	28.50	28.68	15,739,800	-0.26(-0.90%)
Feb 21, 2003	28.64	29.18	28.30	28.94	16,907,700	+0.30(+1.05%)
Feb 20, 2003	29.10	29.15	28.60	28.64	13,555,200	-0.45(-1.55%)
Feb 19, 2003	29.40	29.50	28.98	29.09	11,011,800	-0.31(-1.05%)
Feb 18, 2003	29.13	29.57	29.05	29.40	16,129,200	+0.84(+2.94%)
Feb 14, 2003	28.58	28.80	27.90	28.56	21,579,500	-0.01(-0.04%)
Feb 13, 2003	28.76	28.81	28.30	28.57	19,071,600	-0.18(-0.63%)
Feb 12, 2003	28.31	29.41	28.31	28.75	14,432,600	-0.44(-1.51%)
Feb 11, 2003	29.69	29.87	29.05	29.19	15,030,400	-0.38(-1.29%)
Feb 10, 2003	29.37	29.70	29.03	29.57	15,356,200	+0.27(+0.92%)
Feb 07, 2003	29.87	29.91	28.91	29.30	17,466,400	-0.48(-1.61%)
Feb 06, 2003	29.69	29.93	29.31	29.78	16,664,300	+0.10(+0.34%)
Feb 05, 2003	29.85	30.39	29.56	29.68	14,772,800	-0.16(-0.54%)
Feb 04, 2003	30.44	30.44	29.57	29.84	16,261,900	-0.59(-1.94%)
Feb 03, 2003	31.20	31.20	30.20	30.43	15,061,300	+0.07(+0.23%)
Jan 31, 2003	29.55	30.41	29.55	30.36	20,356,100	+0.65(+2.19%)
Jan 30, 2003	30.50	30.60	29.70	29.71	16,161,000	-0.84(-2.75%)
Jan 29, 2003	30.01	30.80	29.79	30.55	20,208,100	+0.55(+1.83%)
Jan 28, 2003	30.10	30.21	29.57	30.00	19,374,200	+0.19(+0.64%)
Jan 27, 2003	30.00	30.20	29.60	29.81	22,790,100	-0.44(-1.45%)
Jan 24, 2003	31.00	31.01	30.08	30.25	22,274,700	-0.76(-2.45%)
Jan 23, 2003	31.00	31.59	30.74	31.01	20,658,800	+0.30(+0.98%)
Jan 22, 2003	30.50	31.09	30.41	30.71	21,708,700	+0.21(+0.69%)
Jan 21, 2003	30.58	30.76	30.28	30.50	20,162,700	+0.46(+1.53%)
Jan 17, 2003	29.90	30.11	29.67	30.04	18,679,000	+0.09(+0.30%)
Jan 16, 2003	30.62	30.76	29.01	29.95	28,981,000	-0.50(-1.64%)
Jan 15, 2003	30.82	30.94	30.34	30.45	13,908,400	-0.57(-1.84%)
Jan 14, 2003	30.75	31.10	30.61	31.02	14,552,000	+0.12(+0.39%)
Jan 13, 2003	30.93	31.11	30.65	30.90	15,319,800	+0.10(+0.32%)
Jan 10, 2003	31.12	31.13	30.66	30.80	14,540,300	-0.34(-1.09%)
Jan 09, 2003	30.90	31.25	30.79	31.14	17,893,600	+0.24(+0.78%)
Jan 08, 2003	31.55	31.60	30.76	30.90	17,646,500	-0.73(-2.31%)
Jan 07, 2003	32.00	32.13	31.53	31.63	13,766,700	-0.37(-1.16%)
Jan 06, 2003	31.88	32.09	31.70	32.00	13,712,900	+0.22(+0.69%)
Jan 03, 2003	31.51	31.83	31.37	31.78	11,596,200	+0.25(+0.79%)
Jan 02, 2003	30.74	31.58	30.63	31.53	13,836,700	+0.96(+3.14%)
Dec 31, 2002	30.81	30.81	30.22	30.57	13,701,200	-0.24(-0.78%)
Dec 30, 2002	30.10	30.85	30.01	30.81	18,268,500	+1.02(+3.42%)
Dec 27, 2002	30.02	30.35	29.76	29.79	12,675,600	-0.23(-0.77%)
Dec 26, 2002	31.38	31.38	30.02	30.02	17,907,800	-1.36(-4.33%)
Dec 24, 2002	31.14	31.65	31.12	31.38	6,811,300	+0.22(+0.71%)
Dec 23, 2002	30.88	31.44	30.54	31.16	17,590,600	+0.67(+2.20%)
Dec 20, 2002	30.25	30.65	29.83	30.49	22,272,600	+0.39(+1.30%)
Dec 19, 2002	30.10	30.62	30.02	30.10	17,697,300	-0.18(-0.59%)
Dec 18, 2002	29.41	30.90	29.41	30.28	20,261,900	-0.20(-0.66%)
Dec 17, 2002	30.75	31.00	30.16	30.48	17,951,200	-0.57(-1.84%)
Dec 16, 2002	30.62	31.26	30.40	31.05	22,768,500	+0.55(+1.80%)
Dec 13, 2002	30.65	31.06	30.50	30.50	16,399,400	-0.62(-1.99%)
Dec 12, 2002	31.62	31.62	30.89	31.12	15,130,600	-0.49(-1.55%)
Dec 11, 2002	31.55	31.98	31.52	31.61	14,468,800	-0.12(-0.38%)
Dec 10, 2002	31.45	31.94	31.24	31.73	19,783,300	+0.50(+1.60%)
Dec 09, 2002	30.69	31.79	30.69	31.23	15,708,300	+0.23(+0.74%)
Dec 06, 2002	30.70	31.11	30.30	31.00	14,949,900	+0.30(+0.98%)
Dec 05, 2002	31.25	31.32	30.61	30.70	14,665,000	-0.24(-0.78%)
Dec 04, 2002	31.08	31.15	30.65	30.94	16,409,900	-0.24(-0.77%)
Dec 03, 2002	31.30	31.31	30.49	31.18	16,405,400	-0.12(-0.38%)

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.