Pfizer Inc NYSE:PFE Historical Prices

Below are the 8000 trading days of historical prices for PFE.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PFE	Mon, Mar 4, 2024	26.30	26.46	25.61	25.94
7999	NYSE	PFE	Fri, Mar 1, 2024	26.83	26.90	26.51	26.59
7998	NYSE	PFE	Thu, Feb 29, 2024	27.07	27.19	26.55	26.56
7997	NYSE	PFE	Wed, Feb 28, 2024	26.96	27.24	26.82	27.04
7996	NYSE	PFE	Tue, Feb 27, 2024	27.12	27.20	26.81	26.89
7995	NYSE	PFE	Mon, Feb 26, 2024	27.67	27.67	27.07	27.18
7994	NYSE	PFE	Fri, Feb 23, 2024	27.75	28.09	27.69	27.76
7993	NYSE	PFE	Thu, Feb 22, 2024	27.59	27.70	27.19	27.55
7992	NYSE	PFE	Wed, Feb 21, 2024	27.60	27.68	27.36	27.67
7991	NYSE	PFE	Tue, Feb 20, 2024	27.61	28.14	27.52	27.59
7990	NYSE	PFE	Fri, Feb 16, 2024	27.55	27.89	27.21	27.62
7989	NYSE	PFE	Thu, Feb 15, 2024	27.25	27.81	27.22	27.51
7988	NYSE	PFE	Wed, Feb 14, 2024	27.01	27.17	26.91	27.11
7987	NYSE	PFE	Tue, Feb 13, 2024	27.54	27.83	26.86	26.97
7986	NYSE	PFE	Mon, Feb 12, 2024	27.54	28.02	27.52	27.66
7985	NYSE	PFE	Fri, Feb 9, 2024	27.56	27.59	27.38	27.56
7984	NYSE	PFE	Thu, Feb 8, 2024	27.56	27.69	27.41	27.57
7983	NYSE	PFE	Wed, Feb 7, 2024	27.55	27.65	27.30	27.56
7982	NYSE	PFE	Tue, Feb 6, 2024	26.66	27.73	26.57	27.50
7981	NYSE	PFE	Mon, Feb 5, 2024	26.94	26.94	26.52	26.57
7980	NYSE	PFE	Fri, Feb 2, 2024	27.18	27.20	26.69	26.93
7979	NYSE	PFE	Thu, Feb 1, 2024	27.10	27.33	26.73	27.29
7978	NYSE	PFE	Wed, Jan 31, 2024	27.17	27.51	26.78	27.08
7977	NYSE	PFE	Tue, Jan 30, 2024	27.89	28.37	26.95	27.02
7976	NYSE	PFE	Mon, Jan 29, 2024	27.52	27.63	27.31	27.48
7975	NYSE	PFE	Fri, Jan 26, 2024	27.63	27.91	27.36	27.47
7974	NYSE	PFE	Thu, Jan 25, 2024	27.82	27.92	27.45	27.47
7973	NYSE	PFE	Wed, Jan 24, 2024	28.54	28.78	28.33	27.91
7972	NYSE	PFE	Tue, Jan 23, 2024	28.44	28.65	28.15	28.43
7971	NYSE	PFE	Mon, Jan 22, 2024	28.32	28.62	27.93	28.31
7970	NYSE	PFE	Fri, Jan 19, 2024	28.03	28.38	27.93	28.28
7969	NYSE	PFE	Thu, Jan 18, 2024	28.04	28.13	27.60	28.09
7968	NYSE	PFE	Wed, Jan 17, 2024	28.16	28.53	27.93	28.15
7967	NYSE	PFE	Tue, Jan 16, 2024	28.60	28.72	28.22	28.32
7966	NYSE	PFE	Fri, Jan 12, 2024	28.46	28.94	28.44	28.70
7965	NYSE	PFE	Thu, Jan 11, 2024	28.83	28.92	28.27	28.40
7964	NYSE	PFE	Wed, Jan 10, 2024	29.36	29.39	28.88	28.99
7963	NYSE	PFE	Tue, Jan 9, 2024	29.60	29.86	29.32	29.40
7962	NYSE	PFE	Mon, Jan 8, 2024	29.36	29.68	29.17	29.58
7961	NYSE	PFE	Fri, Jan 5, 2024	29.02	29.49	28.75	29.47
7960	NYSE	PFE	Thu, Jan 4, 2024	29.79	29.95	29.03	29.09
7959	NYSE	PFE	Wed, Jan 3, 2024	30.00	30.04	29.41	29.73
7958	NYSE	PFE	Tue, Jan 2, 2024	28.88	30.28	28.83	29.73
7957	NYSE	PFE	Fri, Dec 29, 2023	28.78	28.87	28.54	28.79
7956	NYSE	PFE	Thu, Dec 28, 2023	28.61	29.03	28.58	28.79
7955	NYSE	PFE	Wed, Dec 27, 2023	28.47	28.73	28.31	28.61
7954	NYSE	PFE	Tue, Dec 26, 2023	28.43	28.53	28.25	28.41
7953	NYSE	PFE	Fri, Dec 22, 2023	28.44	28.79	28.18	28.40
7952	NYSE	PFE	Thu, Dec 21, 2023	27.86	28.36	27.78	28.31
7951	NYSE	PFE	Wed, Dec 20, 2023	28.19	28.26	27.61	27.63
7950	NYSE	PFE	Tue, Dec 19, 2023	27.28	28.24	27.27	28.16
7949	NYSE	PFE	Mon, Dec 18, 2023	26.92	27.30	26.72	27.06
7948	NYSE	PFE	Fri, Dec 15, 2023	26.13	26.99	26.08	26.63
7947	NYSE	PFE	Thu, Dec 14, 2023	26.76	27.32	26.01	26.13
7946	NYSE	PFE	Wed, Dec 13, 2023	26.28	26.73	25.76	26.66
7945	NYSE	PFE	Tue, Dec 12, 2023	28.62	28.86	28.35	28.58
7944	NYSE	PFE	Mon, Dec 11, 2023	28.78	28.81	28.44	28.64
7943	NYSE	PFE	Fri, Dec 8, 2023	28.65	28.97	28.59	28.78
7942	NYSE	PFE	Thu, Dec 7, 2023	28.82	28.90	28.50	28.63
7941	NYSE	PFE	Wed, Dec 6, 2023	29.09	29.40	28.72	28.79
7940	NYSE	PFE	Tue, Dec 5, 2023	29.21	29.60	29.07	29.09
7939	NYSE	PFE	Mon, Dec 4, 2023	29.02	29.64	29.02	29.28
7938	NYSE	PFE	Fri, Dec 1, 2023	28.97	29.40	28.30	28.91
7937	NYSE	PFE	Thu, Nov 30, 2023	30.31	30.51	29.96	30.47
7936	NYSE	PFE	Wed, Nov 29, 2023	29.77	30.22	29.73	30.08
7935	NYSE	PFE	Tue, Nov 28, 2023	30.11	30.11	29.64	29.69
7934	NYSE	PFE	Mon, Nov 27, 2023	30.75	30.75	30.03	30.14
7933	NYSE	PFE	Fri, Nov 24, 2023	30.38	30.70	30.38	30.50
7932	NYSE	PFE	Wed, Nov 22, 2023	30.39	30.58	30.14	30.32
7931	NYSE	PFE	Tue, Nov 21, 2023	30.02	30.36	29.76	30.30
7930	NYSE	PFE	Mon, Nov 20, 2023	29.90	30.14	29.76	29.98
7929	NYSE	PFE	Fri, Nov 17, 2023	29.92	30.01	29.74	29.92
7928	NYSE	PFE	Thu, Nov 16, 2023	30.27	30.45	29.47	29.77
7927	NYSE	PFE	Wed, Nov 15, 2023	29.21	30.35	29.21	30.19
7926	NYSE	PFE	Tue, Nov 14, 2023	29.09	29.71	28.99	29.26
7925	NYSE	PFE	Mon, Nov 13, 2023	29.34	29.36	28.93	28.98
7924	NYSE	PFE	Fri, Nov 10, 2023	29.75	29.82	29.03	29.48
7923	NYSE	PFE	Thu, Nov 9, 2023	30.49	30.51	29.63	29.68
7922	NYSE	PFE	Wed, Nov 8, 2023	30.92	31.30	30.55	30.41
7921	NYSE	PFE	Tue, Nov 7, 2023	31.08	31.39	30.89	31.25
7920	NYSE	PFE	Mon, Nov 6, 2023	31.32	31.41	30.96	31.18
7919	NYSE	PFE	Fri, Nov 3, 2023	30.90	31.39	30.84	31.26
7918	NYSE	PFE	Thu, Nov 2, 2023	30.51	30.65	30.21	30.50
7917	NYSE	PFE	Wed, Nov 1, 2023	30.56	31.08	30.47	30.51
7916	NYSE	PFE	Tue, Oct 31, 2023	30.29	30.82	29.70	30.56
7915	NYSE	PFE	Mon, Oct 30, 2023	30.24	30.68	30.11	30.55
7914	NYSE	PFE	Fri, Oct 27, 2023	31.06	31.13	30.02	30.11
7913	NYSE	PFE	Thu, Oct 26, 2023	30.61	31.37	30.50	31.16
7912	NYSE	PFE	Wed, Oct 25, 2023	30.46	31.00	30.22	30.73
7911	NYSE	PFE	Tue, Oct 24, 2023	30.88	31.03	30.32	30.43
7910	NYSE	PFE	Mon, Oct 23, 2023	30.77	31.39	30.53	30.84
7909	NYSE	PFE	Fri, Oct 20, 2023	31.06	31.11	30.48	30.65
7908	NYSE	PFE	Thu, Oct 19, 2023	31.38	31.50	30.91	31.19
7907	NYSE	PFE	Wed, Oct 18, 2023	32.54	32.68	31.39	31.41
7906	NYSE	PFE	Tue, Oct 17, 2023	33.00	33.19	32.20	32.75
7905	NYSE	PFE	Mon, Oct 16, 2023	32.83	33.92	32.56	33.27
7904	NYSE	PFE	Fri, Oct 13, 2023	32.94	32.99	32.02	32.11
7903	NYSE	PFE	Thu, Oct 12, 2023	33.11	33.22	32.77	32.92
7902	NYSE	PFE	Wed, Oct 11, 2023	33.24	33.33	32.82	33.11
7901	NYSE	PFE	Tue, Oct 10, 2023	33.08	33.40	33.01	33.17
7900	NYSE	PFE	Mon, Oct 9, 2023	33.06	33.47	32.77	33.20
7899	NYSE	PFE	Fri, Oct 6, 2023	33.52	33.56	33.07	33.13
7898	NYSE	PFE	Thu, Oct 5, 2023	33.45	33.78	33.05	33.47
7897	NYSE	PFE	Wed, Oct 4, 2023	33.94	34.08	33.01	33.31
7896	NYSE	PFE	Tue, Oct 3, 2023	33.84	34.11	33.71	33.90
7895	NYSE	PFE	Mon, Oct 2, 2023	32.95	33.96	32.76	33.94
7894	NYSE	PFE	Fri, Sep 29, 2023	32.35	33.23	32.30	33.17
7893	NYSE	PFE	Thu, Sep 28, 2023	32.06	32.32	31.77	32.09
7892	NYSE	PFE	Wed, Sep 27, 2023	32.43	32.50	31.90	32.10
7891	NYSE	PFE	Tue, Sep 26, 2023	32.72	32.96	32.36	32.40
7890	NYSE	PFE	Mon, Sep 25, 2023	32.69	32.98	32.41	32.98
7889	NYSE	PFE	Fri, Sep 22, 2023	33.08	33.09	32.50	32.69
7888	NYSE	PFE	Thu, Sep 21, 2023	33.47	33.59	32.83	32.85
7887	NYSE	PFE	Wed, Sep 20, 2023	34.08	34.09	33.55	33.62
7886	NYSE	PFE	Tue, Sep 19, 2023	33.55	34.01	33.52	33.99
7885	NYSE	PFE	Mon, Sep 18, 2023	34.12	34.12	33.44	33.64
7884	NYSE	PFE	Fri, Sep 15, 2023	34.06	34.42	33.81	34.07
7883	NYSE	PFE	Thu, Sep 14, 2023	34.24	34.38	33.98	34.15
7882	NYSE	PFE	Wed, Sep 13, 2023	34.21	34.62	34.00	34.08
7881	NYSE	PFE	Tue, Sep 12, 2023	33.97	34.21	33.75	34.15
7880	NYSE	PFE	Mon, Sep 11, 2023	34.24	34.30	33.54	33.94
7879	NYSE	PFE	Fri, Sep 8, 2023	34.23	34.39	34.05	34.25
7878	NYSE	PFE	Thu, Sep 7, 2023	34.47	34.64	34.04	34.28
7877	NYSE	PFE	Wed, Sep 6, 2023	35.26	35.28	34.26	34.37
7876	NYSE	PFE	Tue, Sep 5, 2023	35.96	36.29	35.35	35.38
7875	NYSE	PFE	Fri, Sep 1, 2023	35.64	36.06	35.60	35.78
7874	NYSE	PFE	Thu, Aug 31, 2023	35.94	35.99	35.38	35.38
7873	NYSE	PFE	Wed, Aug 30, 2023	36.18	36.25	35.82	35.90
7872	NYSE	PFE	Tue, Aug 29, 2023	36.26	36.94	36.00	36.15
7871	NYSE	PFE	Mon, Aug 28, 2023	36.44	36.52	36.03	36.21
7870	NYSE	PFE	Fri, Aug 25, 2023	36.14	36.69	35.96	36.38
7869	NYSE	PFE	Thu, Aug 24, 2023	36.48	36.64	36.06	36.16
7868	NYSE	PFE	Wed, Aug 23, 2023	37.09	37.13	36.56	36.66
7867	NYSE	PFE	Tue, Aug 22, 2023	37.01	37.15	35.72	36.84
7866	NYSE	PFE	Mon, Aug 21, 2023	36.71	37.19	36.64	37.01
7865	NYSE	PFE	Fri, Aug 18, 2023	36.45	36.85	36.32	36.66
7864	NYSE	PFE	Thu, Aug 17, 2023	35.60	36.72	35.59	36.51
7863	NYSE	PFE	Wed, Aug 16, 2023	35.14	35.65	35.00	35.48
7862	NYSE	PFE	Tue, Aug 15, 2023	35.88	35.91	35.36	35.39
7861	NYSE	PFE	Mon, Aug 14, 2023	35.82	36.51	35.82	36.07
7860	NYSE	PFE	Fri, Aug 11, 2023	35.62	36.28	35.59	36.04
7859	NYSE	PFE	Thu, Aug 10, 2023	35.82	36.09	35.60	35.72
7858	NYSE	PFE	Wed, Aug 9, 2023	35.60	36.06	35.51	35.84
7857	NYSE	PFE	Tue, Aug 8, 2023	36.37	36.37	35.39	35.64
7856	NYSE	PFE	Mon, Aug 7, 2023	35.01	35.86	34.90	35.68
7855	NYSE	PFE	Fri, Aug 4, 2023	34.95	35.34	34.66	35.02
7854	NYSE	PFE	Thu, Aug 3, 2023	35.18	35.28	34.92	35.00
7853	NYSE	PFE	Wed, Aug 2, 2023	35.63	35.89	35.28	35.35
7852	NYSE	PFE	Tue, Aug 1, 2023	35.88	36.92	35.37	35.61
7851	NYSE	PFE	Mon, Jul 31, 2023	36.18	36.19	35.92	36.06
7850	NYSE	PFE	Fri, Jul 28, 2023	36.35	36.45	36.02	36.07
7849	NYSE	PFE	Thu, Jul 27, 2023	36.85	37.01	36.18	36.20
7848	NYSE	PFE	Wed, Jul 26, 2023	36.87	37.35	36.76	36.80
7847	NYSE	PFE	Tue, Jul 25, 2023	37.40	37.72	37.05	37.06
7846	NYSE	PFE	Mon, Jul 24, 2023	37.41	37.80	37.37	37.51
7845	NYSE	PFE	Fri, Jul 21, 2023	36.80	37.43	36.80	37.40
7844	NYSE	PFE	Thu, Jul 20, 2023	36.40	37.07	36.36	36.77
7843	NYSE	PFE	Wed, Jul 19, 2023	36.34	36.70	36.21	36.44
7842	NYSE	PFE	Tue, Jul 18, 2023	35.92	36.48	35.88	36.24
7841	NYSE	PFE	Mon, Jul 17, 2023	36.12	36.12	35.78	35.86
7840	NYSE	PFE	Fri, Jul 14, 2023	36.30	36.49	36.01	36.32
7839	NYSE	PFE	Thu, Jul 13, 2023	36.01	36.36	35.92	36.06
7838	NYSE	PFE	Wed, Jul 12, 2023	36.20	36.25	35.92	35.99
7837	NYSE	PFE	Tue, Jul 11, 2023	35.64	36.04	35.62	36.02
7836	NYSE	PFE	Mon, Jul 10, 2023	35.57	36.01	35.54	35.68
7835	NYSE	PFE	Fri, Jul 7, 2023	35.52	35.77	35.35	35.53
7834	NYSE	PFE	Thu, Jul 6, 2023	36.20	36.27	35.62	35.63
7833	NYSE	PFE	Wed, Jul 5, 2023	36.58	37.02	36.39	36.46
7832	NYSE	PFE	Mon, Jul 3, 2023	36.50	36.75	36.35	36.65
7831	NYSE	PFE	Fri, Jun 30, 2023	36.21	36.75	36.14	36.68
7830	NYSE	PFE	Thu, Jun 29, 2023	35.99	36.22	35.76	36.12
7829	NYSE	PFE	Wed, Jun 28, 2023	36.50	36.54	36.03	36.29
7828	NYSE	PFE	Tue, Jun 27, 2023	36.96	37.00	36.28	36.42
7827	NYSE	PFE	Mon, Jun 26, 2023	37.02	37.05	36.16	36.89
7826	NYSE	PFE	Fri, Jun 23, 2023	38.71	38.87	38.28	38.30
7825	NYSE	PFE	Thu, Jun 22, 2023	38.94	38.99	38.41	38.73
7824	NYSE	PFE	Wed, Jun 21, 2023	39.20	39.24	38.76	38.90
7823	NYSE	PFE	Tue, Jun 20, 2023	39.71	39.87	39.33	39.34
7822	NYSE	PFE	Fri, Jun 16, 2023	39.86	40.36	39.85	40.06
7821	NYSE	PFE	Thu, Jun 15, 2023	39.41	39.83	39.28	39.75
7820	NYSE	PFE	Wed, Jun 14, 2023	40.32	40.34	39.32	39.36
7819	NYSE	PFE	Tue, Jun 13, 2023	39.67	40.37	39.45	40.28
7818	NYSE	PFE	Mon, Jun 12, 2023	39.01	40.07	38.99	39.90
7817	NYSE	PFE	Fri, Jun 9, 2023	39.28	39.59	38.87	38.97
7816	NYSE	PFE	Thu, Jun 8, 2023	39.04	39.19	38.73	39.09
7815	NYSE	PFE	Wed, Jun 7, 2023	38.35	39.06	38.13	38.89
7814	NYSE	PFE	Tue, Jun 6, 2023	38.81	38.86	38.29	38.37
7813	NYSE	PFE	Mon, Jun 5, 2023	38.48	39.02	38.47	38.36
7812	NYSE	PFE	Fri, Jun 2, 2023	38.25	38.66	38.16	38.36
7811	NYSE	PFE	Thu, Jun 1, 2023	38.12	38.21	37.70	38.02
7810	NYSE	PFE	Wed, May 31, 2023	37.10	38.22	36.87	38.02
7809	NYSE	PFE	Tue, May 30, 2023	37.36	37.36	36.92	37.01
7808	NYSE	PFE	Fri, May 26, 2023	38.04	38.44	37.56	37.60
7807	NYSE	PFE	Thu, May 25, 2023	38.51	38.51	37.65	37.83
7806	NYSE	PFE	Wed, May 24, 2023	40.10	40.14	38.60	38.63
7805	NYSE	PFE	Tue, May 23, 2023	38.55	40.14	38.00	39.64
7804	NYSE	PFE	Mon, May 22, 2023	36.86	38.87	36.75	38.75
7803	NYSE	PFE	Fri, May 19, 2023	36.65	37.65	36.52	36.77
7802	NYSE	PFE	Thu, May 18, 2023	36.71	36.78	36.17	36.48
7801	NYSE	PFE	Wed, May 17, 2023	36.98	37.05	36.51	36.75
7800	NYSE	PFE	Tue, May 16, 2023	37.02	37.24	36.83	37.01
7799	NYSE	PFE	Mon, May 15, 2023	37.30	37.36	37.01	37.16
7798	NYSE	PFE	Fri, May 12, 2023	37.61	37.72	37.23	37.35
7797	NYSE	PFE	Thu, May 11, 2023	37.60	37.65	37.21	37.58
7796	NYSE	PFE	Wed, May 10, 2023	38.67	38.72	38.08	37.89
7795	NYSE	PFE	Tue, May 9, 2023	38.48	38.67	38.39	38.48
7794	NYSE	PFE	Mon, May 8, 2023	38.53	38.73	38.35	38.67
7793	NYSE	PFE	Fri, May 5, 2023	38.38	38.50	38.09	38.49
7792	NYSE	PFE	Thu, May 4, 2023	38.17	38.43	38.02	38.23
7791	NYSE	PFE	Wed, May 3, 2023	39.20	39.39	38.36	38.45
7790	NYSE	PFE	Tue, May 2, 2023	39.29	40.12	38.63	39.06
7789	NYSE	PFE	Mon, May 1, 2023	39.00	39.52	38.86	39.21
7788	NYSE	PFE	Fri, Apr 28, 2023	38.70	38.91	38.62	38.89
7787	NYSE	PFE	Thu, Apr 27, 2023	38.62	38.83	38.31	38.74
7786	NYSE	PFE	Wed, Apr 26, 2023	39.16	39.19	38.40	38.63
7785	NYSE	PFE	Tue, Apr 25, 2023	39.75	39.92	39.29	39.33
7784	NYSE	PFE	Mon, Apr 24, 2023	40.19	40.20	39.71	39.91
7783	NYSE	PFE	Fri, Apr 21, 2023	40.09	40.30	39.91	40.21
7782	NYSE	PFE	Thu, Apr 20, 2023	40.08	40.19	39.79	39.85
7781	NYSE	PFE	Wed, Apr 19, 2023	40.43	40.56	40.20	40.24
7780	NYSE	PFE	Tue, Apr 18, 2023	41.28	41.33	40.53	40.55
7779	NYSE	PFE	Mon, Apr 17, 2023	41.12	41.28	40.96	41.18
7778	NYSE	PFE	Fri, Apr 14, 2023	41.51	41.71	40.93	41.19
7777	NYSE	PFE	Thu, Apr 13, 2023	41.53	41.70	41.30	41.47
7776	NYSE	PFE	Wed, Apr 12, 2023	41.63	41.79	41.27	41.37
7775	NYSE	PFE	Tue, Apr 11, 2023	41.80	41.99	41.70	41.79
7774	NYSE	PFE	Mon, Apr 10, 2023	41.15	41.74	41.12	41.73
7773	NYSE	PFE	Thu, Apr 6, 2023	41.93	42.10	41.37	41.50
7772	NYSE	PFE	Wed, Apr 5, 2023	41.29	42.22	41.17	41.55
7771	NYSE	PFE	Tue, Apr 4, 2023	41.44	41.53	40.76	40.90
7770	NYSE	PFE	Mon, Apr 3, 2023	40.69	41.47	40.65	41.35
7769	NYSE	PFE	Fri, Mar 31, 2023	40.55	40.83	40.28	40.80
7768	NYSE	PFE	Thu, Mar 30, 2023	40.42	40.49	40.25	40.38
7767	NYSE	PFE	Wed, Mar 29, 2023	40.16	40.27	39.99	40.25
7766	NYSE	PFE	Tue, Mar 28, 2023	40.20	40.30	39.86	39.99
7765	NYSE	PFE	Mon, Mar 27, 2023	40.54	40.62	39.97	40.22
7764	NYSE	PFE	Fri, Mar 24, 2023	40.09	40.46	39.87	40.39
7763	NYSE	PFE	Thu, Mar 23, 2023	40.17	40.50	40.00	40.18
7762	NYSE	PFE	Wed, Mar 22, 2023	40.70	40.85	39.99	40.01
7761	NYSE	PFE	Tue, Mar 21, 2023	40.86	40.91	40.31	40.66
7760	NYSE	PFE	Mon, Mar 20, 2023	40.14	40.86	39.94	40.81
7759	NYSE	PFE	Fri, Mar 17, 2023	40.63	40.79	39.99	40.10
7758	NYSE	PFE	Thu, Mar 16, 2023	40.06	40.49	39.72	40.37
7757	NYSE	PFE	Wed, Mar 15, 2023	39.76	40.53	39.46	40.28
7756	NYSE	PFE	Tue, Mar 14, 2023	40.05	40.15	39.52	39.90
7755	NYSE	PFE	Mon, Mar 13, 2023	39.26	40.51	39.26	39.86
7754	NYSE	PFE	Fri, Mar 10, 2023	39.29	39.93	39.23	39.39
7753	NYSE	PFE	Thu, Mar 9, 2023	40.41	40.57	39.31	39.46
7752	NYSE	PFE	Wed, Mar 8, 2023	40.32	40.57	39.91	40.12
7751	NYSE	PFE	Tue, Mar 7, 2023	41.06	41.13	40.10	40.34
7750	NYSE	PFE	Mon, Mar 6, 2023	41.09	41.26	40.82	41.11
7749	NYSE	PFE	Fri, Mar 3, 2023	40.91	41.18	40.74	41.15
7748	NYSE	PFE	Thu, Mar 2, 2023	40.06	40.78	39.81	40.62
7747	NYSE	PFE	Wed, Mar 1, 2023	40.56	40.76	40.14	40.18
7746	NYSE	PFE	Tue, Feb 28, 2023	40.50	40.71	40.09	40.57
7745	NYSE	PFE	Mon, Feb 27, 2023	41.44	41.73	40.73	40.78
7744	NYSE	PFE	Fri, Feb 24, 2023	42.03	42.05	41.51	41.75
7743	NYSE	PFE	Thu, Feb 23, 2023	42.29	42.75	42.22	42.30
7742	NYSE	PFE	Wed, Feb 22, 2023	42.72	42.89	42.31	42.38
7741	NYSE	PFE	Tue, Feb 21, 2023	42.81	42.93	42.62	42.70
7740	NYSE	PFE	Fri, Feb 17, 2023	42.89	43.37	42.58	43.21
7739	NYSE	PFE	Thu, Feb 16, 2023	43.15	43.18	42.77	42.95
7738	NYSE	PFE	Wed, Feb 15, 2023	43.42	43.61	43.11	43.32
7737	NYSE	PFE	Tue, Feb 14, 2023	44.09	44.20	43.58	43.72
7736	NYSE	PFE	Mon, Feb 13, 2023	43.68	44.01	43.51	43.99
7735	NYSE	PFE	Fri, Feb 10, 2023	43.50	43.98	43.26	43.88
7734	NYSE	PFE	Thu, Feb 9, 2023	44.12	44.33	43.24	43.34
7733	NYSE	PFE	Wed, Feb 8, 2023	43.55	44.10	43.53	43.98
7732	NYSE	PFE	Tue, Feb 7, 2023	43.82	43.90	43.25	43.59
7731	NYSE	PFE	Mon, Feb 6, 2023	44.19	44.30	43.73	43.76
7730	NYSE	PFE	Fri, Feb 3, 2023	44.36	44.39	43.88	44.06
7729	NYSE	PFE	Thu, Feb 2, 2023	43.63	44.46	43.50	44.34
7728	NYSE	PFE	Wed, Feb 1, 2023	43.91	44.18	43.41	43.97
7727	NYSE	PFE	Tue, Jan 31, 2023	43.00	44.28	42.70	44.16
7726	NYSE	PFE	Mon, Jan 30, 2023	43.79	44.14	43.40	43.55
7725	NYSE	PFE	Fri, Jan 27, 2023	44.22	44.34	43.78	43.79
7724	NYSE	PFE	Thu, Jan 26, 2023	44.20	44.30	43.61	44.25
7723	NYSE	PFE	Wed, Jan 25, 2023	45.03	45.11	44.59	44.66
7722	NYSE	PFE	Tue, Jan 24, 2023	44.92	44.95	44.15	44.71
7721	NYSE	PFE	Mon, Jan 23, 2023	45.04	45.32	44.82	44.98
7720	NYSE	PFE	Fri, Jan 20, 2023	45.28	45.43	44.73	45.11
7719	NYSE	PFE	Thu, Jan 19, 2023	44.72	45.27	44.64	44.96
7718	NYSE	PFE	Wed, Jan 18, 2023	45.55	45.85	44.97	45.00
7717	NYSE	PFE	Tue, Jan 17, 2023	46.54	46.74	45.71	46.08
7716	NYSE	PFE	Fri, Jan 13, 2023	47.50	48.16	47.49	47.85
7715	NYSE	PFE	Thu, Jan 12, 2023	47.27	47.72	46.58	47.71
7714	NYSE	PFE	Wed, Jan 11, 2023	47.70	47.74	46.86	47.45
7713	NYSE	PFE	Tue, Jan 10, 2023	48.35	48.47	47.38	47.62
7712	NYSE	PFE	Mon, Jan 9, 2023	50.05	50.26	48.31	48.39
7711	NYSE	PFE	Fri, Jan 6, 2023	49.98	51.60	49.56	50.92
7710	NYSE	PFE	Thu, Jan 5, 2023	49.73	49.99	48.92	49.66
7709	NYSE	PFE	Wed, Jan 4, 2023	50.29	50.63	49.52	50.13
7708	NYSE	PFE	Tue, Jan 3, 2023	51.01	51.33	50.82	51.26
7707	NYSE	PFE	Fri, Dec 30, 2022	51.29	51.40	50.75	51.24
7706	NYSE	PFE	Thu, Dec 29, 2022	51.02	51.67	50.99	51.33
7705	NYSE	PFE	Wed, Dec 28, 2022	51.05	51.39	50.75	50.80
7704	NYSE	PFE	Tue, Dec 27, 2022	51.86	51.93	51.05	51.13
7703	NYSE	PFE	Fri, Dec 23, 2022	51.56	51.95	51.24	51.83
7702	NYSE	PFE	Thu, Dec 22, 2022	51.41	51.70	50.95	51.64
7701	NYSE	PFE	Wed, Dec 21, 2022	51.61	52.16	51.20	51.66
7700	NYSE	PFE	Tue, Dec 20, 2022	51.21	51.51	50.84	51.32
7699	NYSE	PFE	Mon, Dec 19, 2022	51.52	51.81	50.70	51.36
7698	NYSE	PFE	Fri, Dec 16, 2022	53.01	53.14	51.40	51.40
7697	NYSE	PFE	Thu, Dec 15, 2022	54.07	54.43	53.40	53.61
7696	NYSE	PFE	Wed, Dec 14, 2022	53.14	54.93	52.90	54.48
7695	NYSE	PFE	Tue, Dec 13, 2022	53.10	54.04	52.88	53.07
7694	NYSE	PFE	Mon, Dec 12, 2022	52.12	52.59	51.75	52.16
7693	NYSE	PFE	Fri, Dec 9, 2022	51.75	52.84	51.63	51.72
7692	NYSE	PFE	Thu, Dec 8, 2022	50.18	51.87	50.02	51.78
7691	NYSE	PFE	Wed, Dec 7, 2022	49.75	51.15	49.75	50.24
7690	NYSE	PFE	Tue, Dec 6, 2022	50.67	50.85	49.18	49.71
7689	NYSE	PFE	Mon, Dec 5, 2022	50.91	51.03	50.35	50.73
7688	NYSE	PFE	Fri, Dec 2, 2022	50.56	51.33	50.48	50.91
7687	NYSE	PFE	Thu, Dec 1, 2022	50.31	51.16	50.28	51.08
7686	NYSE	PFE	Wed, Nov 30, 2022	49.64	50.13	49.04	50.13
7685	NYSE	PFE	Tue, Nov 29, 2022	49.50	49.67	49.10	49.49
7684	NYSE	PFE	Mon, Nov 28, 2022	49.18	49.74	49.06	49.57
7683	NYSE	PFE	Fri, Nov 25, 2022	48.93	49.22	48.84	49.21
7682	NYSE	PFE	Wed, Nov 23, 2022	48.96	49.22	48.52	48.85
7681	NYSE	PFE	Tue, Nov 22, 2022	48.34	49.25	48.24	49.08
7680	NYSE	PFE	Mon, Nov 21, 2022	48.10	48.28	47.72	48.18
7679	NYSE	PFE	Fri, Nov 18, 2022	48.64	48.83	47.87	48.23
7678	NYSE	PFE	Thu, Nov 17, 2022	47.80	48.50	47.53	48.33
7677	NYSE	PFE	Wed, Nov 16, 2022	48.80	49.06	48.05	48.05
7676	NYSE	PFE	Tue, Nov 15, 2022	49.34	49.53	48.18	48.57
7675	NYSE	PFE	Mon, Nov 14, 2022	47.99	49.82	47.93	49.24
7674	NYSE	PFE	Fri, Nov 11, 2022	47.07	47.70	46.31	47.60
7673	NYSE	PFE	Thu, Nov 10, 2022	47.53	47.75	46.85	47.38
7672	NYSE	PFE	Wed, Nov 9, 2022	47.16	47.50	46.70	46.72
7671	NYSE	PFE	Tue, Nov 8, 2022	47.04	47.75	46.75	47.35
7670	NYSE	PFE	Mon, Nov 7, 2022	47.16	47.65	46.75	47.09
7669	NYSE	PFE	Fri, Nov 4, 2022	47.47	47.54	46.61	47.22
7668	NYSE	PFE	Thu, Nov 3, 2022	46.36	46.80	46.16	46.57
7667	NYSE	PFE	Wed, Nov 2, 2022	47.77	48.17	46.95	46.67
7666	NYSE	PFE	Tue, Nov 1, 2022	48.00	48.42	47.40	48.01
7665	NYSE	PFE	Mon, Oct 31, 2022	47.08	47.39	46.54	46.55
7664	NYSE	PFE	Fri, Oct 28, 2022	45.98	47.52	45.93	47.43
7663	NYSE	PFE	Thu, Oct 27, 2022	45.81	46.11	45.68	45.74
7662	NYSE	PFE	Wed, Oct 26, 2022	45.92	46.65	45.62	46.06
7661	NYSE	PFE	Tue, Oct 25, 2022	45.27	45.82	44.89	45.59
7660	NYSE	PFE	Mon, Oct 24, 2022	45.08	45.87	44.99	45.54
7659	NYSE	PFE	Fri, Oct 21, 2022	43.31	45.16	42.99	44.95
7658	NYSE	PFE	Thu, Oct 20, 2022	43.27	43.41	42.82	42.91
7657	NYSE	PFE	Wed, Oct 19, 2022	43.91	44.07	42.74	43.11
7656	NYSE	PFE	Tue, Oct 18, 2022	44.05	44.36	43.62	44.09
7655	NYSE	PFE	Mon, Oct 17, 2022	43.19	43.81	43.19	43.65
7654	NYSE	PFE	Fri, Oct 14, 2022	42.89	43.38	42.36	42.86
7653	NYSE	PFE	Thu, Oct 13, 2022	41.76	43.16	41.70	42.98
7652	NYSE	PFE	Wed, Oct 12, 2022	42.09	43.14	41.92	42.03
7651	NYSE	PFE	Tue, Oct 11, 2022	41.66	42.57	41.45	41.92
7650	NYSE	PFE	Mon, Oct 10, 2022	42.35	42.62	41.75	41.75
7649	NYSE	PFE	Fri, Oct 7, 2022	43.05	43.05	41.92	42.32
7648	NYSE	PFE	Thu, Oct 6, 2022	43.76	43.78	43.04	43.09
7647	NYSE	PFE	Wed, Oct 5, 2022	44.12	44.37	43.68	44.12
7646	NYSE	PFE	Tue, Oct 4, 2022	44.25	44.84	44.09	44.46
7645	NYSE	PFE	Mon, Oct 3, 2022	44.07	44.28	43.49	44.14
7644	NYSE	PFE	Fri, Sep 30, 2022	44.17	44.61	43.73	43.76
7643	NYSE	PFE	Thu, Sep 29, 2022	44.41	44.62	43.95	44.16
7642	NYSE	PFE	Wed, Sep 28, 2022	44.67	44.81	44.22	44.43
7641	NYSE	PFE	Tue, Sep 27, 2022	44.22	44.58	43.74	44.09
7640	NYSE	PFE	Mon, Sep 26, 2022	43.81	44.33	43.67	43.83
7639	NYSE	PFE	Fri, Sep 23, 2022	44.44	44.56	43.58	44.08
7638	NYSE	PFE	Thu, Sep 22, 2022	43.67	45.00	43.52	44.57
7637	NYSE	PFE	Wed, Sep 21, 2022	44.81	44.98	43.90	43.92
7636	NYSE	PFE	Tue, Sep 20, 2022	45.00	45.27	44.44	44.77
7635	NYSE	PFE	Mon, Sep 19, 2022	45.68	45.88	44.78	45.44
7634	NYSE	PFE	Fri, Sep 16, 2022	46.09	46.62	45.64	46.03
7633	NYSE	PFE	Thu, Sep 15, 2022	46.11	46.29	45.70	45.94
7632	NYSE	PFE	Wed, Sep 14, 2022	46.20	46.41	45.78	46.15
7631	NYSE	PFE	Tue, Sep 13, 2022	47.13	47.32	46.02	46.19
7630	NYSE	PFE	Mon, Sep 12, 2022	48.08	48.35	47.69	47.76
7629	NYSE	PFE	Fri, Sep 9, 2022	47.20	47.99	47.10	47.84
7628	NYSE	PFE	Thu, Sep 8, 2022	46.02	47.12	45.87	47.08
7627	NYSE	PFE	Wed, Sep 7, 2022	45.70	46.21	45.38	46.13
7626	NYSE	PFE	Tue, Sep 6, 2022	45.96	46.44	45.53	45.76
7625	NYSE	PFE	Fri, Sep 2, 2022	46.74	46.80	45.53	45.70
7624	NYSE	PFE	Thu, Sep 1, 2022	45.14	46.65	45.14	46.63
7623	NYSE	PFE	Wed, Aug 31, 2022	46.01	46.29	45.13	45.23
7622	NYSE	PFE	Tue, Aug 30, 2022	46.34	46.35	45.80	45.85
7621	NYSE	PFE	Mon, Aug 29, 2022	46.38	46.69	46.12	46.23
7620	NYSE	PFE	Fri, Aug 26, 2022	47.62	47.96	46.70	46.82
7619	NYSE	PFE	Thu, Aug 25, 2022	47.52	47.95	47.27	47.90
7618	NYSE	PFE	Wed, Aug 24, 2022	47.90	48.01	47.38	47.43
7617	NYSE	PFE	Tue, Aug 23, 2022	48.42	48.52	47.76	48.01
7616	NYSE	PFE	Mon, Aug 22, 2022	49.21	49.40	48.74	48.90
7615	NYSE	PFE	Fri, Aug 19, 2022	48.84	49.45	48.73	49.15
7614	NYSE	PFE	Thu, Aug 18, 2022	49.39	49.52	48.38	48.58
7613	NYSE	PFE	Wed, Aug 17, 2022	49.65	49.86	49.25	49.27
7612	NYSE	PFE	Tue, Aug 16, 2022	49.38	50.18	49.36	49.86
7611	NYSE	PFE	Mon, Aug 15, 2022	49.97	50.07	49.39	49.75
7610	NYSE	PFE	Fri, Aug 12, 2022	48.55	50.39	48.55	50.11
7609	NYSE	PFE	Thu, Aug 11, 2022	48.22	49.13	47.81	48.29
7608	NYSE	PFE	Wed, Aug 10, 2022	49.93	50.05	49.38	49.95
7607	NYSE	PFE	Tue, Aug 9, 2022	49.75	50.11	49.52	49.78
7606	NYSE	PFE	Mon, Aug 8, 2022	49.39	49.81	48.94	49.57
7605	NYSE	PFE	Fri, Aug 5, 2022	49.64	49.97	49.06	49.27
7604	NYSE	PFE	Thu, Aug 4, 2022	49.90	50.05	49.21	49.86
7603	NYSE	PFE	Wed, Aug 3, 2022	49.79	50.07	49.34	49.86
7602	NYSE	PFE	Tue, Aug 2, 2022	50.90	51.47	49.63	49.69
7601	NYSE	PFE	Mon, Aug 1, 2022	50.32	51.30	50.15	50.61
7600	NYSE	PFE	Fri, Jul 29, 2022	50.56	50.71	49.28	50.51
7599	NYSE	PFE	Thu, Jul 28, 2022	50.85	52.33	49.10	50.72
7598	NYSE	PFE	Wed, Jul 27, 2022	51.94	52.25	51.19	51.55
7597	NYSE	PFE	Tue, Jul 26, 2022	51.84	52.85	51.71	52.30
7596	NYSE	PFE	Mon, Jul 25, 2022	51.34	51.88	51.34	51.77
7595	NYSE	PFE	Fri, Jul 22, 2022	51.26	51.53	50.95	51.23
7594	NYSE	PFE	Thu, Jul 21, 2022	50.57	51.14	50.18	51.12
7593	NYSE	PFE	Wed, Jul 20, 2022	51.39	51.46	50.51	50.82
7592	NYSE	PFE	Tue, Jul 19, 2022	51.04	51.51	50.61	51.37
7591	NYSE	PFE	Mon, Jul 18, 2022	51.96	51.97	50.52	50.75
7590	NYSE	PFE	Fri, Jul 15, 2022	51.04	51.91	50.43	51.75
7589	NYSE	PFE	Thu, Jul 14, 2022	50.75	51.59	50.63	51.39
7588	NYSE	PFE	Wed, Jul 13, 2022	51.86	52.31	51.51	51.79
7587	NYSE	PFE	Tue, Jul 12, 2022	52.69	52.78	51.71	52.04
7586	NYSE	PFE	Mon, Jul 11, 2022	53.00	53.74	52.75	52.89
7585	NYSE	PFE	Fri, Jul 8, 2022	53.05	53.92	52.76	53.17
7584	NYSE	PFE	Thu, Jul 7, 2022	52.95	53.54	52.79	53.42
7583	NYSE	PFE	Wed, Jul 6, 2022	51.64	52.96	51.58	52.75
7582	NYSE	PFE	Tue, Jul 5, 2022	51.75	51.89	50.40	51.64
7581	NYSE	PFE	Fri, Jul 1, 2022	52.04	52.37	51.25	52.31
7580	NYSE	PFE	Thu, Jun 30, 2022	51.69	52.89	51.09	52.43
7579	NYSE	PFE	Wed, Jun 29, 2022	50.73	51.44	50.66	50.94
7578	NYSE	PFE	Tue, Jun 28, 2022	51.83	51.97	50.41	50.66
7577	NYSE	PFE	Mon, Jun 27, 2022	51.48	52.23	51.26	51.88
7576	NYSE	PFE	Fri, Jun 24, 2022	50.65	51.64	50.30	51.59
7575	NYSE	PFE	Thu, Jun 23, 2022	49.23	50.17	48.98	50.09
7574	NYSE	PFE	Wed, Jun 22, 2022	48.03	49.58	47.77	49.07
7573	NYSE	PFE	Tue, Jun 21, 2022	47.32	48.44	46.95	48.11
7572	NYSE	PFE	Fri, Jun 17, 2022	47.38	48.03	46.28	46.53
7571	NYSE	PFE	Thu, Jun 16, 2022	47.69	48.00	47.06	47.48
7570	NYSE	PFE	Wed, Jun 15, 2022	47.88	48.98	47.18	48.51
7569	NYSE	PFE	Tue, Jun 14, 2022	47.75	48.47	47.22	47.92
7568	NYSE	PFE	Mon, Jun 13, 2022	48.82	49.28	47.71	47.91
7567	NYSE	PFE	Fri, Jun 10, 2022	51.31	51.37	49.95	49.97
7566	NYSE	PFE	Thu, Jun 9, 2022	53.27	53.65	51.70	51.78
7565	NYSE	PFE	Wed, Jun 8, 2022	54.06	54.56	53.41	53.47
7564	NYSE	PFE	Tue, Jun 7, 2022	53.28	53.97	53.01	53.96
7563	NYSE	PFE	Mon, Jun 6, 2022	53.19	53.72	53.00	53.26
7562	NYSE	PFE	Fri, Jun 3, 2022	52.46	53.53	52.46	53.20
7561	NYSE	PFE	Thu, Jun 2, 2022	52.37	52.74	51.04	52.68
7560	NYSE	PFE	Wed, Jun 1, 2022	53.25	53.28	51.84	52.37
7559	NYSE	PFE	Tue, May 31, 2022	53.32	53.50	51.94	53.04
7558	NYSE	PFE	Fri, May 27, 2022	53.92	54.41	53.52	53.91
7557	NYSE	PFE	Thu, May 26, 2022	54.06	54.92	53.88	53.99
7556	NYSE	PFE	Wed, May 25, 2022	53.20	54.05	53.05	53.71
7555	NYSE	PFE	Tue, May 24, 2022	52.71	53.61	52.71	53.41
7554	NYSE	PFE	Mon, May 23, 2022	52.58	53.70	52.48	52.88
7553	NYSE	PFE	Fri, May 20, 2022	51.27	52.70	51.13	52.47
7552	NYSE	PFE	Thu, May 19, 2022	50.00	50.89	49.59	50.65
7551	NYSE	PFE	Wed, May 18, 2022	51.22	51.42	50.16	50.40
7550	NYSE	PFE	Tue, May 17, 2022	50.95	51.52	50.18	51.34
7549	NYSE	PFE	Mon, May 16, 2022	49.87	51.05	49.87	50.67
7548	NYSE	PFE	Fri, May 13, 2022	50.38	50.79	49.68	49.92
7547	NYSE	PFE	Thu, May 12, 2022	49.00	50.43	48.72	50.39
7546	NYSE	PFE	Wed, May 11, 2022	49.07	50.24	49.03	49.05
7545	NYSE	PFE	Tue, May 10, 2022	49.04	49.90	48.69	49.49
7544	NYSE	PFE	Mon, May 9, 2022	48.38	49.17	47.77	48.64
7543	NYSE	PFE	Fri, May 6, 2022	48.09	49.22	48.04	49.04
7542	NYSE	PFE	Thu, May 5, 2022	49.46	49.55	47.55	48.45
7541	NYSE	PFE	Wed, May 4, 2022	48.89	49.87	47.91	49.66
7540	NYSE	PFE	Tue, May 3, 2022	48.87	50.04	47.70	49.29
7539	NYSE	PFE	Mon, May 2, 2022	47.68	48.76	47.46	48.34
7538	NYSE	PFE	Fri, Apr 29, 2022	49.87	50.34	49.00	49.07
7537	NYSE	PFE	Thu, Apr 28, 2022	50.44	50.77	49.49	50.51
7536	NYSE	PFE	Wed, Apr 27, 2022	49.11	49.91	48.21	49.74
7535	NYSE	PFE	Tue, Apr 26, 2022	48.99	50.25	48.92	49.03
7534	NYSE	PFE	Mon, Apr 25, 2022	47.85	49.19	47.12	48.95
7533	NYSE	PFE	Fri, Apr 22, 2022	48.95	49.10	47.90	48.13
7532	NYSE	PFE	Thu, Apr 21, 2022	49.93	50.01	48.92	49.11
7531	NYSE	PFE	Wed, Apr 20, 2022	50.00	50.16	49.21	49.75
7530	NYSE	PFE	Tue, Apr 19, 2022	51.66	51.88	49.37	50.18
7529	NYSE	PFE	Mon, Apr 18, 2022	52.83	53.11	51.63	51.84
7528	NYSE	PFE	Thu, Apr 14, 2022	53.40	53.91	53.04	53.12
7527	NYSE	PFE	Wed, Apr 13, 2022	53.13	53.82	52.70	53.10
7526	NYSE	PFE	Tue, Apr 12, 2022	53.30	53.93	52.65	53.11
7525	NYSE	PFE	Mon, Apr 11, 2022	55.46	56.32	53.78	53.93
7524	NYSE	PFE	Fri, Apr 8, 2022	54.85	55.58	54.46	55.17
7523	NYSE	PFE	Thu, Apr 7, 2022	52.50	55.41	52.50	55.16
7522	NYSE	PFE	Wed, Apr 6, 2022	51.16	53.09	51.16	52.87
7521	NYSE	PFE	Tue, Apr 5, 2022	50.81	52.15	50.75	51.24
7520	NYSE	PFE	Mon, Apr 4, 2022	51.78	51.87	50.37	50.94
7519	NYSE	PFE	Fri, Apr 1, 2022	52.12	52.16	51.10	51.57
7518	NYSE	PFE	Thu, Mar 31, 2022	52.00	52.88	51.74	51.77
7517	NYSE	PFE	Wed, Mar 30, 2022	53.20	53.72	51.97	52.44
7516	NYSE	PFE	Tue, Mar 29, 2022	54.00	54.08	52.62	52.74
7515	NYSE	PFE	Mon, Mar 28, 2022	52.53	53.56	52.50	53.28
7514	NYSE	PFE	Fri, Mar 25, 2022	52.74	53.25	52.51	52.78
7513	NYSE	PFE	Thu, Mar 24, 2022	52.54	52.85	52.29	52.59
7512	NYSE	PFE	Wed, Mar 23, 2022	53.02	53.50	52.16	52.19
7511	NYSE	PFE	Tue, Mar 22, 2022	54.20	54.32	52.50	53.04
7510	NYSE	PFE	Mon, Mar 21, 2022	54.24	55.30	53.90	54.19
7509	NYSE	PFE	Fri, Mar 18, 2022	54.38	55.00	53.71	54.51
7508	NYSE	PFE	Thu, Mar 17, 2022	52.92	54.25	52.79	54.24
7507	NYSE	PFE	Wed, Mar 16, 2022	52.54	53.27	52.18	52.92
7506	NYSE	PFE	Tue, Mar 15, 2022	52.62	52.92	51.18	52.21
7505	NYSE	PFE	Mon, Mar 14, 2022	50.72	52.91	50.39	52.25
7504	NYSE	PFE	Fri, Mar 11, 2022	49.14	50.90	48.94	50.27
7503	NYSE	PFE	Thu, Mar 10, 2022	48.31	49.29	48.05	49.20
7502	NYSE	PFE	Wed, Mar 9, 2022	48.13	49.22	48.00	48.75
7501	NYSE	PFE	Tue, Mar 8, 2022	47.58	48.42	46.47	47.44
7500	NYSE	PFE	Mon, Mar 7, 2022	48.25	48.84	47.52	47.98
7499	NYSE	PFE	Fri, Mar 4, 2022	47.50	48.77	47.41	48.65
7498	NYSE	PFE	Thu, Mar 3, 2022	47.68	48.59	47.48	47.83
7497	NYSE	PFE	Wed, Mar 2, 2022	46.11	47.93	46.00	47.70
7496	NYSE	PFE	Tue, Mar 1, 2022	46.69	47.14	45.44	45.75
7495	NYSE	PFE	Mon, Feb 28, 2022	46.82	47.17	46.34	46.94
7494	NYSE	PFE	Fri, Feb 25, 2022	45.81	48.03	45.74	47.72
7493	NYSE	PFE	Thu, Feb 24, 2022	45.86	46.76	45.40	45.96
7492	NYSE	PFE	Wed, Feb 23, 2022	47.59	48.16	46.78	46.87
7491	NYSE	PFE	Tue, Feb 22, 2022	47.54	48.31	47.35	47.53
7490	NYSE	PFE	Fri, Feb 18, 2022	48.78	49.52	48.20	48.53
7489	NYSE	PFE	Thu, Feb 17, 2022	49.81	49.96	48.75	48.90
7488	NYSE	PFE	Wed, Feb 16, 2022	49.59	50.78	49.43	49.68
7487	NYSE	PFE	Tue, Feb 15, 2022	49.80	50.04	49.21	49.79
7486	NYSE	PFE	Mon, Feb 14, 2022	49.82	50.50	48.48	49.80
7485	NYSE	PFE	Fri, Feb 11, 2022	50.33	51.24	50.08	50.78
7484	NYSE	PFE	Thu, Feb 10, 2022	51.04	51.37	50.39	50.60
7483	NYSE	PFE	Wed, Feb 9, 2022	51.64	51.72	50.90	51.47
7482	NYSE	PFE	Tue, Feb 8, 2022	50.64	51.80	49.69	51.70
7481	NYSE	PFE	Mon, Feb 7, 2022	53.30	53.58	52.24	53.21
7480	NYSE	PFE	Fri, Feb 4, 2022	53.02	53.43	52.63	53.00
7479	NYSE	PFE	Thu, Feb 3, 2022	53.33	53.89	53.09	53.38
7478	NYSE	PFE	Wed, Feb 2, 2022	52.84	54.13	52.45	53.86
7477	NYSE	PFE	Tue, Feb 1, 2022	52.74	53.16	52.39	53.07
7476	NYSE	PFE	Mon, Jan 31, 2022	54.00	54.14	52.39	52.69
7475	NYSE	PFE	Fri, Jan 28, 2022	53.77	54.67	53.10	54.33
7474	NYSE	PFE	Thu, Jan 27, 2022	53.02	54.58	53.00	53.37
7473	NYSE	PFE	Wed, Jan 26, 2022	52.57	53.62	52.46	52.61
7472	NYSE	PFE	Tue, Jan 25, 2022	51.36	52.84	51.24	52.54
7471	NYSE	PFE	Mon, Jan 24, 2022	51.75	52.06	49.82	51.54
7470	NYSE	PFE	Fri, Jan 21, 2022	54.42	54.87	52.46	52.79
7469	NYSE	PFE	Thu, Jan 20, 2022	53.96	54.52	53.07	54.05
7468	NYSE	PFE	Wed, Jan 19, 2022	53.65	54.49	53.45	53.54
7467	NYSE	PFE	Tue, Jan 18, 2022	54.50	54.55	53.43	54.11
7466	NYSE	PFE	Fri, Jan 14, 2022	54.98	55.38	54.51	54.95
7465	NYSE	PFE	Thu, Jan 13, 2022	56.53	56.75	55.22	55.54
7464	NYSE	PFE	Wed, Jan 12, 2022	56.34	57.16	55.90	56.65
7463	NYSE	PFE	Tue, Jan 11, 2022	56.75	57.43	55.81	56.69
7462	NYSE	PFE	Mon, Jan 10, 2022	55.71	56.26	54.74	56.24
7461	NYSE	PFE	Fri, Jan 7, 2022	55.36	55.77	54.63	55.72
7460	NYSE	PFE	Thu, Jan 6, 2022	55.16	55.63	54.49	54.84
7459	NYSE	PFE	Wed, Jan 5, 2022	55.84	56.44	55.37	55.63
7458	NYSE	PFE	Tue, Jan 4, 2022	56.22	56.43	53.94	54.53
7457	NYSE	PFE	Mon, Jan 3, 2022	58.50	58.55	56.34	56.65
7456	NYSE	PFE	Fri, Dec 31, 2021	58.53	59.80	58.44	59.05
7455	NYSE	PFE	Thu, Dec 30, 2021	57.75	58.74	57.53	58.40
7454	NYSE	PFE	Wed, Dec 29, 2021	57.31	58.03	57.07	57.58
7453	NYSE	PFE	Tue, Dec 28, 2021	59.05	59.45	57.08	58.01
7452	NYSE	PFE	Mon, Dec 27, 2021	58.85	59.38	58.23	59.20
7451	NYSE	PFE	Thu, Dec 23, 2021	59.82	60.08	58.31	58.71
7450	NYSE	PFE	Wed, Dec 22, 2021	59.25	60.59	58.22	59.55
7449	NYSE	PFE	Tue, Dec 21, 2021	60.01	60.04	57.16	58.95
7448	NYSE	PFE	Mon, Dec 20, 2021	60.60	61.71	59.83	61.02
7447	NYSE	PFE	Fri, Dec 17, 2021	59.93	61.19	58.70	59.48
7446	NYSE	PFE	Thu, Dec 16, 2021	58.36	61.43	57.75	61.25
7445	NYSE	PFE	Wed, Dec 15, 2021	56.11	58.92	55.89	58.80
7444	NYSE	PFE	Tue, Dec 14, 2021	54.77	55.95	54.32	55.54
7443	NYSE	PFE	Mon, Dec 13, 2021	53.44	55.73	53.44	55.20
7442	NYSE	PFE	Fri, Dec 10, 2021	51.20	52.85	51.11	52.78
7441	NYSE	PFE	Thu, Dec 9, 2021	51.51	52.85	51.51	52.08
7440	NYSE	PFE	Wed, Dec 8, 2021	52.75	53.08	51.03	51.40
7439	NYSE	PFE	Tue, Dec 7, 2021	51.25	52.50	50.40	51.72
7438	NYSE	PFE	Mon, Dec 6, 2021	53.78	53.89	51.25	51.48
7437	NYSE	PFE	Fri, Dec 3, 2021	53.71	54.41	53.10	54.27
7436	NYSE	PFE	Thu, Dec 2, 2021	53.82	55.08	52.77	53.04
7435	NYSE	PFE	Wed, Dec 1, 2021	52.47	55.17	51.86	54.68
7434	NYSE	PFE	Tue, Nov 30, 2021	52.31	54.46	51.91	53.73
7433	NYSE	PFE	Mon, Nov 29, 2021	55.15	55.70	52.11	52.40
7432	NYSE	PFE	Fri, Nov 26, 2021	54.04	54.94	53.25	54.00
7431	NYSE	PFE	Wed, Nov 24, 2021	51.18	51.33	50.71	50.89
7430	NYSE	PFE	Tue, Nov 23, 2021	50.58	51.45	50.30	51.08
7429	NYSE	PFE	Mon, Nov 22, 2021	50.95	51.47	50.38	51.20
7428	NYSE	PFE	Fri, Nov 19, 2021	51.96	52.84	50.68	50.80
7427	NYSE	PFE	Thu, Nov 18, 2021	51.10	51.71	50.61	51.41
7426	NYSE	PFE	Wed, Nov 17, 2021	49.94	51.09	49.69	50.87
7425	NYSE	PFE	Tue, Nov 16, 2021	49.47	50.16	48.89	49.60
7424	NYSE	PFE	Mon, Nov 15, 2021	49.73	50.10	49.37	49.65
7423	NYSE	PFE	Fri, Nov 12, 2021	50.42	50.49	49.57	49.73
7422	NYSE	PFE	Thu, Nov 11, 2021	49.23	50.50	48.73	50.18
7421	NYSE	PFE	Wed, Nov 10, 2021	47.40	49.21	47.40	49.02
7420	NYSE	PFE	Tue, Nov 9, 2021	48.33	48.38	47.15	47.30
7419	NYSE	PFE	Mon, Nov 8, 2021	48.61	48.79	47.60	48.33
7418	NYSE	PFE	Fri, Nov 5, 2021	48.09	48.81	46.55	48.61
7417	NYSE	PFE	Thu, Nov 4, 2021	44.29	44.47	43.31	43.85
7416	NYSE	PFE	Wed, Nov 3, 2021	45.52	45.99	44.48	44.43
7415	NYSE	PFE	Tue, Nov 2, 2021	45.08	46.04	43.05	45.45
7414	NYSE	PFE	Mon, Nov 1, 2021	44.14	44.29	43.44	43.64
7413	NYSE	PFE	Fri, Oct 29, 2021	43.09	43.83	42.86	43.74
7412	NYSE	PFE	Thu, Oct 28, 2021	42.95	43.67	42.94	43.18
7411	NYSE	PFE	Wed, Oct 27, 2021	43.46	43.56	42.68	42.97
7410	NYSE	PFE	Tue, Oct 26, 2021	43.33	43.76	42.92	43.56
7409	NYSE	PFE	Mon, Oct 25, 2021	43.20	43.24	42.57	43.15
7408	NYSE	PFE	Fri, Oct 22, 2021	42.82	43.19	42.63	43.16
7407	NYSE	PFE	Thu, Oct 21, 2021	43.06	43.09	42.43	42.86
7406	NYSE	PFE	Wed, Oct 20, 2021	42.12	43.11	42.10	42.80
7405	NYSE	PFE	Tue, Oct 19, 2021	41.60	42.20	41.54	42.09
7404	NYSE	PFE	Mon, Oct 18, 2021	41.45	41.70	41.04	41.32
7403	NYSE	PFE	Fri, Oct 15, 2021	41.90	42.03	41.38	41.49
7402	NYSE	PFE	Thu, Oct 14, 2021	41.56	41.96	41.52	41.67
7401	NYSE	PFE	Wed, Oct 13, 2021	41.75	41.91	40.94	41.42
7400	NYSE	PFE	Tue, Oct 12, 2021	42.16	42.21	41.66	41.85
7399	NYSE	PFE	Mon, Oct 11, 2021	42.45	42.62	42.01	42.06
7398	NYSE	PFE	Fri, Oct 8, 2021	42.73	42.91	42.34	42.45
7397	NYSE	PFE	Thu, Oct 7, 2021	42.52	42.96	42.21	42.74
7396	NYSE	PFE	Wed, Oct 6, 2021	42.06	42.20	41.69	42.02
7395	NYSE	PFE	Tue, Oct 5, 2021	42.53	42.79	42.28	42.32
7394	NYSE	PFE	Mon, Oct 4, 2021	42.93	43.35	42.21	42.42
7393	NYSE	PFE	Fri, Oct 1, 2021	42.52	43.10	41.70	42.93
7392	NYSE	PFE	Thu, Sep 30, 2021	43.79	44.05	42.97	43.01
7391	NYSE	PFE	Wed, Sep 29, 2021	43.22	43.69	43.08	43.53
7390	NYSE	PFE	Tue, Sep 28, 2021	43.07	43.28	42.43	43.04
7389	NYSE	PFE	Mon, Sep 27, 2021	43.92	44.13	43.51	43.57
7388	NYSE	PFE	Fri, Sep 24, 2021	44.07	44.41	43.81	43.94
7387	NYSE	PFE	Thu, Sep 23, 2021	44.28	44.72	44.15	44.19
7386	NYSE	PFE	Wed, Sep 22, 2021	43.99	44.39	43.83	43.95
7385	NYSE	PFE	Tue, Sep 21, 2021	44.25	44.73	43.85	43.92
7384	NYSE	PFE	Mon, Sep 20, 2021	43.39	44.65	43.39	44.20
7383	NYSE	PFE	Fri, Sep 17, 2021	44.17	44.46	43.31	43.89
7382	NYSE	PFE	Thu, Sep 16, 2021	44.88	44.99	44.03	44.47
7381	NYSE	PFE	Wed, Sep 15, 2021	44.56	45.37	44.47	44.77
7380	NYSE	PFE	Tue, Sep 14, 2021	44.67	45.26	44.55	44.71
7379	NYSE	PFE	Mon, Sep 13, 2021	45.74	45.83	44.20	44.58
7378	NYSE	PFE	Fri, Sep 10, 2021	46.27	46.35	45.51	45.59
7377	NYSE	PFE	Thu, Sep 9, 2021	46.47	46.72	45.85	46.03
7376	NYSE	PFE	Wed, Sep 8, 2021	46.51	46.79	46.25	46.51
7375	NYSE	PFE	Tue, Sep 7, 2021	46.99	47.50	46.54	46.75
7374	NYSE	PFE	Fri, Sep 3, 2021	46.90	47.03	46.34	46.84
7373	NYSE	PFE	Thu, Sep 2, 2021	46.48	46.87	46.13	46.84
7372	NYSE	PFE	Wed, Sep 1, 2021	46.19	46.26	45.42	46.04
7371	NYSE	PFE	Tue, Aug 31, 2021	46.72	47.14	45.93	46.07
7370	NYSE	PFE	Mon, Aug 30, 2021	46.20	47.16	46.16	46.76
7369	NYSE	PFE	Fri, Aug 27, 2021	47.37	47.50	46.53	46.60
7368	NYSE	PFE	Thu, Aug 26, 2021	47.70	48.16	47.30	47.38
7367	NYSE	PFE	Wed, Aug 25, 2021	48.04	48.28	46.93	47.51
7366	NYSE	PFE	Tue, Aug 24, 2021	49.74	50.05	48.24	48.38
7365	NYSE	PFE	Mon, Aug 23, 2021	50.29	51.36	49.60	49.93
7364	NYSE	PFE	Fri, Aug 20, 2021	48.98	49.73	48.66	48.72
7363	NYSE	PFE	Thu, Aug 19, 2021	48.50	49.96	48.26	48.80
7362	NYSE	PFE	Wed, Aug 18, 2021	50.23	51.86	49.17	49.31
7361	NYSE	PFE	Tue, Aug 17, 2021	48.78	50.49	48.71	50.42
7360	NYSE	PFE	Mon, Aug 16, 2021	48.23	48.97	47.51	48.91
7359	NYSE	PFE	Fri, Aug 13, 2021	47.41	48.50	47.32	48.48
7358	NYSE	PFE	Thu, Aug 12, 2021	46.50	47.40	46.34	47.24
7357	NYSE	PFE	Wed, Aug 11, 2021	47.78	48.08	46.26	46.31
7356	NYSE	PFE	Tue, Aug 10, 2021	46.20	48.57	45.89	48.19
7355	NYSE	PFE	Mon, Aug 9, 2021	45.11	46.03	45.11	45.98
7354	NYSE	PFE	Fri, Aug 6, 2021	45.09	45.31	44.63	45.07
7353	NYSE	PFE	Thu, Aug 5, 2021	45.00	45.14	44.70	45.06
7352	NYSE	PFE	Wed, Aug 4, 2021	45.35	45.80	45.01	45.19
7351	NYSE	PFE	Tue, Aug 3, 2021	44.17	45.86	44.07	45.68
7350	NYSE	PFE	Mon, Aug 2, 2021	43.30	44.14	43.25	43.96
7349	NYSE	PFE	Fri, Jul 30, 2021	42.88	43.19	42.69	42.81
7348	NYSE	PFE	Thu, Jul 29, 2021	43.23	43.30	42.62	42.79
7347	NYSE	PFE	Wed, Jul 28, 2021	42.35	43.74	42.25	43.06
7346	NYSE	PFE	Tue, Jul 27, 2021	41.82	42.20	41.58	42.10
7345	NYSE	PFE	Mon, Jul 26, 2021	41.62	41.94	41.39	41.81
7344	NYSE	PFE	Fri, Jul 23, 2021	41.46	41.83	41.42	41.68
7343	NYSE	PFE	Thu, Jul 22, 2021	41.12	41.55	40.90	41.47
7342	NYSE	PFE	Wed, Jul 21, 2021	41.24	41.24	40.52	41.02
7341	NYSE	PFE	Tue, Jul 20, 2021	40.25	41.71	40.20	41.05
7340	NYSE	PFE	Mon, Jul 19, 2021	40.07	40.35	39.68	40.15
7339	NYSE	PFE	Fri, Jul 16, 2021	40.14	40.35	39.93	40.35
7338	NYSE	PFE	Thu, Jul 15, 2021	39.95	40.19	39.86	40.09
7337	NYSE	PFE	Wed, Jul 14, 2021	39.72	40.03	39.66	39.95
7336	NYSE	PFE	Tue, Jul 13, 2021	39.77	39.80	39.53	39.65
7335	NYSE	PFE	Mon, Jul 12, 2021	39.66	40.25	39.60	39.76
7334	NYSE	PFE	Fri, Jul 9, 2021	39.53	40.10	39.46	39.61
7333	NYSE	PFE	Thu, Jul 8, 2021	39.00	39.32	38.93	39.25
7332	NYSE	PFE	Wed, Jul 7, 2021	39.22	39.36	38.97	39.35
7331	NYSE	PFE	Tue, Jul 6, 2021	39.48	39.65	39.04	39.29
7330	NYSE	PFE	Fri, Jul 2, 2021	39.46	39.83	39.38	39.73
7329	NYSE	PFE	Thu, Jul 1, 2021	39.17	39.63	39.11	39.56
7328	NYSE	PFE	Wed, Jun 30, 2021	39.14	39.27	38.82	39.16
7327	NYSE	PFE	Tue, Jun 29, 2021	39.13	39.29	38.98	39.10
7326	NYSE	PFE	Mon, Jun 28, 2021	39.01	39.21	38.90	39.12
7325	NYSE	PFE	Fri, Jun 25, 2021	39.12	39.41	38.89	38.98
7324	NYSE	PFE	Thu, Jun 24, 2021	39.14	39.35	39.08	39.19
7323	NYSE	PFE	Wed, Jun 23, 2021	39.63	39.66	38.98	39.05
7322	NYSE	PFE	Tue, Jun 22, 2021	39.41	39.69	39.26	39.61
7321	NYSE	PFE	Mon, Jun 21, 2021	38.88	39.48	38.88	39.42
7320	NYSE	PFE	Fri, Jun 18, 2021	39.30	39.44	38.70	38.81
7319	NYSE	PFE	Thu, Jun 17, 2021	39.27	39.59	39.07	39.48
7318	NYSE	PFE	Wed, Jun 16, 2021	39.62	39.84	39.28	39.30
7317	NYSE	PFE	Tue, Jun 15, 2021	39.71	39.84	39.39	39.59
7316	NYSE	PFE	Mon, Jun 14, 2021	40.03	40.07	39.38	39.63
7315	NYSE	PFE	Fri, Jun 11, 2021	40.66	40.67	39.95	40.15
7314	NYSE	PFE	Thu, Jun 10, 2021	39.90	40.72	39.89	40.68
7313	NYSE	PFE	Wed, Jun 9, 2021	39.00	39.84	38.98	39.81
7312	NYSE	PFE	Tue, Jun 8, 2021	39.07	39.11	38.48	38.85
7311	NYSE	PFE	Mon, Jun 7, 2021	39.08	39.60	38.97	38.99
7310	NYSE	PFE	Fri, Jun 4, 2021	39.05	39.50	39.02	39.15
7309	NYSE	PFE	Thu, Jun 3, 2021	38.76	39.04	38.63	38.97
7308	NYSE	PFE	Wed, Jun 2, 2021	38.64	38.93	38.54	38.79
7307	NYSE	PFE	Tue, Jun 1, 2021	38.94	39.00	38.48	38.50
7306	NYSE	PFE	Fri, May 28, 2021	38.75	39.02	38.68	38.73
7305	NYSE	PFE	Thu, May 27, 2021	38.97	39.18	38.60	38.65
7304	NYSE	PFE	Wed, May 26, 2021	39.29	39.30	38.78	38.92
7303	NYSE	PFE	Tue, May 25, 2021	39.82	39.86	39.24	39.33
7302	NYSE	PFE	Mon, May 24, 2021	40.08	40.14	39.78	39.81
7301	NYSE	PFE	Fri, May 21, 2021	40.21	40.60	39.91	39.95
7300	NYSE	PFE	Thu, May 20, 2021	39.73	40.25	39.72	40.12
7299	NYSE	PFE	Wed, May 19, 2021	39.90	39.90	39.43	39.83
7298	NYSE	PFE	Tue, May 18, 2021	40.18	40.35	39.83	40.05
7297	NYSE	PFE	Mon, May 17, 2021	40.07	40.40	40.01	40.11
7296	NYSE	PFE	Fri, May 14, 2021	40.24	40.32	39.92	40.02
7295	NYSE	PFE	Thu, May 13, 2021	39.50	40.28	39.50	40.10
7294	NYSE	PFE	Wed, May 12, 2021	39.44	39.92	39.31	39.69
7293	NYSE	PFE	Tue, May 11, 2021	39.68	40.07	39.23	39.35
7292	NYSE	PFE	Mon, May 10, 2021	39.83	40.28	39.78	39.86
7291	NYSE	PFE	Fri, May 7, 2021	39.05	39.87	39.05	39.58
7290	NYSE	PFE	Thu, May 6, 2021	38.48	39.23	37.96	39.19
7289	NYSE	PFE	Wed, May 5, 2021	40.18	41.09	38.93	39.58
7288	NYSE	PFE	Tue, May 4, 2021	40.00	40.17	39.43	39.95
7287	NYSE	PFE	Mon, May 3, 2021	39.04	39.84	38.96	39.83
7286	NYSE	PFE	Fri, Apr 30, 2021	38.50	38.90	38.49	38.65
7285	NYSE	PFE	Thu, Apr 29, 2021	38.99	39.00	38.31	38.60
7284	NYSE	PFE	Wed, Apr 28, 2021	38.54	38.94	38.52	38.81
7283	NYSE	PFE	Tue, Apr 27, 2021	38.51	38.61	38.35	38.45
7282	NYSE	PFE	Mon, Apr 26, 2021	38.73	38.74	38.49	38.68
7281	NYSE	PFE	Fri, Apr 23, 2021	38.63	38.83	38.43	38.66
7280	NYSE	PFE	Thu, Apr 22, 2021	39.48	39.50	38.52	38.64
7279	NYSE	PFE	Wed, Apr 21, 2021	39.14	39.67	39.13	39.53
7278	NYSE	PFE	Tue, Apr 20, 2021	38.75	39.24	38.75	39.03
7277	NYSE	PFE	Mon, Apr 19, 2021	38.60	38.96	38.33	38.93
7276	NYSE	PFE	Fri, Apr 16, 2021	37.87	38.70	37.81	38.57
7275	NYSE	PFE	Thu, Apr 15, 2021	37.26	37.74	37.26	37.60
7274	NYSE	PFE	Wed, Apr 14, 2021	37.17	37.38	36.96	37.17
7273	NYSE	PFE	Tue, Apr 13, 2021	37.41	37.65	36.89	37.16
7272	NYSE	PFE	Mon, Apr 12, 2021	36.48	37.04	36.33	36.97
7271	NYSE	PFE	Fri, Apr 9, 2021	35.90	36.81	35.90	36.60
7270	NYSE	PFE	Thu, Apr 8, 2021	35.96	36.15	35.87	35.96
7269	NYSE	PFE	Wed, Apr 7, 2021	36.03	36.24	35.76	35.91
7268	NYSE	PFE	Tue, Apr 6, 2021	36.26	36.40	36.00	36.05
7267	NYSE	PFE	Mon, Apr 5, 2021	36.44	36.57	36.10	36.28
7266	NYSE	PFE	Thu, Apr 1, 2021	36.30	36.45	36.02	36.30
7265	NYSE	PFE	Wed, Mar 31, 2021	36.15	36.43	36.04	36.23
7264	NYSE	PFE	Tue, Mar 30, 2021	36.59	36.63	36.02	36.11
7263	NYSE	PFE	Mon, Mar 29, 2021	36.03	36.74	35.90	36.62
7262	NYSE	PFE	Fri, Mar 26, 2021	35.68	36.29	35.64	36.25
7261	NYSE	PFE	Thu, Mar 25, 2021	35.65	35.79	35.25	35.67
7260	NYSE	PFE	Wed, Mar 24, 2021	35.48	35.93	35.37	35.61
7259	NYSE	PFE	Tue, Mar 23, 2021	35.82	35.93	35.32	35.36
7258	NYSE	PFE	Mon, Mar 22, 2021	35.48	36.01	35.36	36.00
7257	NYSE	PFE	Fri, Mar 19, 2021	35.75	35.82	35.47	35.53
7256	NYSE	PFE	Thu, Mar 18, 2021	35.53	35.97	35.52	35.77
7255	NYSE	PFE	Wed, Mar 17, 2021	35.83	35.96	35.12	35.79
7254	NYSE	PFE	Tue, Mar 16, 2021	35.47	35.86	35.31	35.83
7253	NYSE	PFE	Mon, Mar 15, 2021	35.01	35.43	34.96	35.41
7252	NYSE	PFE	Fri, Mar 12, 2021	34.56	34.98	34.51	34.94
7251	NYSE	PFE	Thu, Mar 11, 2021	35.07	35.12	34.66	34.71
7250	NYSE	PFE	Wed, Mar 10, 2021	34.64	35.14	34.52	34.93
7249	NYSE	PFE	Tue, Mar 9, 2021	34.54	34.85	34.44	34.45
7248	NYSE	PFE	Mon, Mar 8, 2021	34.48	34.87	34.33	34.35
7247	NYSE	PFE	Fri, Mar 5, 2021	34.29	34.55	33.96	34.39
7246	NYSE	PFE	Thu, Mar 4, 2021	34.26	35.09	33.84	34.20
7245	NYSE	PFE	Wed, Mar 3, 2021	33.51	34.45	33.44	34.39
7244	NYSE	PFE	Tue, Mar 2, 2021	33.68	33.89	33.50	33.51
7243	NYSE	PFE	Mon, Mar 1, 2021	33.59	33.93	33.51	33.69
7242	NYSE	PFE	Fri, Feb 26, 2021	33.84	33.90	33.36	33.49
7241	NYSE	PFE	Thu, Feb 25, 2021	33.82	34.11	33.54	33.82
7240	NYSE	PFE	Wed, Feb 24, 2021	33.87	34.05	33.67	33.75
7239	NYSE	PFE	Tue, Feb 23, 2021	34.00	34.19	33.68	33.91
7238	NYSE	PFE	Mon, Feb 22, 2021	34.33	34.37	34.04	34.26
7237	NYSE	PFE	Fri, Feb 19, 2021	34.66	34.68	34.40	34.44
7236	NYSE	PFE	Thu, Feb 18, 2021	34.78	34.88	34.52	34.56
7235	NYSE	PFE	Wed, Feb 17, 2021	34.57	35.00	34.46	34.89
7234	NYSE	PFE	Tue, Feb 16, 2021	34.85	34.86	34.56	34.69
7233	NYSE	PFE	Fri, Feb 12, 2021	34.44	34.95	34.36	34.72
7232	NYSE	PFE	Thu, Feb 11, 2021	34.80	34.81	34.28	34.43
7231	NYSE	PFE	Wed, Feb 10, 2021	35.00	35.08	34.70	34.74
7230	NYSE	PFE	Tue, Feb 9, 2021	34.80	35.06	34.76	34.97
7229	NYSE	PFE	Mon, Feb 8, 2021	34.96	35.01	34.74	34.82
7228	NYSE	PFE	Fri, Feb 5, 2021	34.92	35.08	34.78	34.92
7227	NYSE	PFE	Thu, Feb 4, 2021	34.81	35.08	34.70	34.89
7226	NYSE	PFE	Wed, Feb 3, 2021	34.99	35.29	34.78	34.84
7225	NYSE	PFE	Tue, Feb 2, 2021	35.76	35.78	34.27	34.99
7224	NYSE	PFE	Mon, Feb 1, 2021	35.93	36.19	35.72	35.80
7223	NYSE	PFE	Fri, Jan 29, 2021	36.88	36.88	35.62	35.90
7222	NYSE	PFE	Thu, Jan 28, 2021	35.95	36.33	35.84	35.86
7221	NYSE	PFE	Wed, Jan 27, 2021	36.99	37.04	36.17	35.85
7220	NYSE	PFE	Tue, Jan 26, 2021	37.27	37.60	37.16	37.31
7219	NYSE	PFE	Mon, Jan 25, 2021	36.55	37.29	36.32	37.28
7218	NYSE	PFE	Fri, Jan 22, 2021	36.32	36.83	36.25	36.55
7217	NYSE	PFE	Thu, Jan 21, 2021	36.39	36.59	36.15	36.48
7216	NYSE	PFE	Wed, Jan 20, 2021	36.79	36.81	36.46	36.50
7215	NYSE	PFE	Tue, Jan 19, 2021	36.76	37.00	36.62	36.73
7214	NYSE	PFE	Fri, Jan 15, 2021	36.68	36.78	36.40	36.70
7213	NYSE	PFE	Thu, Jan 14, 2021	36.78	36.96	36.61	36.75
7212	NYSE	PFE	Wed, Jan 13, 2021	37.00	37.17	36.64	36.86
7211	NYSE	PFE	Tue, Jan 12, 2021	37.70	37.79	36.82	37.18
7210	NYSE	PFE	Mon, Jan 11, 2021	37.22	37.83	37.15	37.77
7209	NYSE	PFE	Fri, Jan 8, 2021	37.16	37.53	36.90	37.13
7208	NYSE	PFE	Thu, Jan 7, 2021	37.04	37.15	36.67	37.06
7207	NYSE	PFE	Wed, Jan 6, 2021	36.83	37.48	36.77	36.87
7206	NYSE	PFE	Tue, Jan 5, 2021	36.72	37.37	36.60	37.19
7205	NYSE	PFE	Mon, Jan 4, 2021	36.87	36.94	36.27	36.81
7204	NYSE	PFE	Thu, Dec 31, 2020	36.66	36.92	36.29	36.81
7203	NYSE	PFE	Wed, Dec 30, 2020	37.03	37.24	36.70	36.74
7202	NYSE	PFE	Tue, Dec 29, 2020	36.90	37.20	36.79	37.05
7201	NYSE	PFE	Mon, Dec 28, 2020	37.36	37.58	36.68	36.82
7200	NYSE	PFE	Thu, Dec 24, 2020	37.40	37.57	37.18	37.27
7199	NYSE	PFE	Wed, Dec 23, 2020	37.01	37.65	36.88	37.44
7198	NYSE	PFE	Tue, Dec 22, 2020	37.21	37.33	36.61	36.74
7197	NYSE	PFE	Mon, Dec 21, 2020	37.28	37.40	36.91	37.38
7196	NYSE	PFE	Fri, Dec 18, 2020	37.99	38.09	37.50	37.68
7195	NYSE	PFE	Thu, Dec 17, 2020	37.83	38.12	37.31	38.03
7194	NYSE	PFE	Wed, Dec 16, 2020	38.18	38.47	37.74	37.84
7193	NYSE	PFE	Tue, Dec 15, 2020	39.06	39.18	38.21	38.71
7192	NYSE	PFE	Mon, Dec 14, 2020	41.62	41.66	39.07	39.21
7191	NYSE	PFE	Fri, Dec 11, 2020	41.97	42.07	40.69	41.12
7190	NYSE	PFE	Thu, Dec 10, 2020	41.82	42.22	41.45	41.73
7189	NYSE	PFE	Wed, Dec 9, 2020	43.07	43.08	41.13	41.85
7188	NYSE	PFE	Tue, Dec 8, 2020	41.40	42.77	41.35	42.56
7187	NYSE	PFE	Mon, Dec 7, 2020	40.66	41.40	40.37	41.25
7186	NYSE	PFE	Fri, Dec 4, 2020	39.89	40.45	39.89	40.34
7185	NYSE	PFE	Thu, Dec 3, 2020	40.98	41.03	39.52	40.09
7184	NYSE	PFE	Wed, Dec 2, 2020	40.47	41.41	40.30	40.80
7183	NYSE	PFE	Tue, Dec 1, 2020	39.40	40.50	39.01	39.41
7182	NYSE	PFE	Mon, Nov 30, 2020	37.95	38.80	37.60	38.31
7181	NYSE	PFE	Fri, Nov 27, 2020	36.78	37.26	36.75	37.23
7180	NYSE	PFE	Wed, Nov 25, 2020	36.53	36.56	36.24	36.53
7179	NYSE	PFE	Tue, Nov 24, 2020	36.13	36.74	36.02	36.60
7178	NYSE	PFE	Mon, Nov 23, 2020	37.03	37.09	36.21	36.52
7177	NYSE	PFE	Fri, Nov 20, 2020	36.70	37.31	36.44	36.70
7176	NYSE	PFE	Thu, Nov 19, 2020	36.60	36.63	35.86	36.19
7175	NYSE	PFE	Wed, Nov 18, 2020	36.93	37.42	36.30	36.32
7174	NYSE	PFE	Tue, Nov 17, 2020	36.49	36.50	35.82	36.04
7173	NYSE	PFE	Mon, Nov 16, 2020	35.86	35.95	34.91	35.39
7172	NYSE	PFE	Fri, Nov 13, 2020	35.87	36.62	35.72	36.58
7171	NYSE	PFE	Thu, Nov 12, 2020	36.26	36.32	35.28	35.57
7170	NYSE	PFE	Wed, Nov 11, 2020	36.83	38.08	35.90	36.47
7169	NYSE	PFE	Tue, Nov 10, 2020	38.32	38.40	36.43	36.64
7168	NYSE	PFE	Mon, Nov 9, 2020	39.65	39.78	36.36	37.13
7167	NYSE	PFE	Fri, Nov 6, 2020	34.47	34.78	34.19	34.48
7166	NYSE	PFE	Thu, Nov 5, 2020	35.29	35.33	34.47	34.47
7165	NYSE	PFE	Wed, Nov 4, 2020	35.11	36.11	35.01	35.00
7164	NYSE	PFE	Tue, Nov 3, 2020	34.51	34.69	34.18	34.28
7163	NYSE	PFE	Mon, Nov 2, 2020	34.04	34.34	33.67	34.32
7162	NYSE	PFE	Fri, Oct 30, 2020	33.38	33.66	33.00	33.61
7161	NYSE	PFE	Thu, Oct 29, 2020	33.61	33.76	32.78	33.42
7160	NYSE	PFE	Wed, Oct 28, 2020	34.86	35.17	33.46	33.58
7159	NYSE	PFE	Tue, Oct 27, 2020	35.09	36.11	34.93	35.46
7158	NYSE	PFE	Mon, Oct 26, 2020	35.87	36.02	35.50	35.92
7157	NYSE	PFE	Fri, Oct 23, 2020	35.93	36.27	35.66	36.17
7156	NYSE	PFE	Thu, Oct 22, 2020	35.13	35.59	35.08	35.46
7155	NYSE	PFE	Wed, Oct 21, 2020	35.39	35.48	35.11	35.13
7154	NYSE	PFE	Tue, Oct 20, 2020	35.87	35.89	35.38	35.51
7153	NYSE	PFE	Mon, Oct 19, 2020	36.40	36.80	35.66	35.81
7152	NYSE	PFE	Fri, Oct 16, 2020	35.12	36.11	35.07	35.95
7151	NYSE	PFE	Thu, Oct 15, 2020	34.70	34.80	34.49	34.62
7150	NYSE	PFE	Wed, Oct 14, 2020	35.06	35.33	34.64	34.92
7149	NYSE	PFE	Tue, Oct 13, 2020	34.74	35.17	34.70	34.96
7148	NYSE	PFE	Mon, Oct 12, 2020	34.77	35.22	34.54	34.88
7147	NYSE	PFE	Fri, Oct 9, 2020	34.89	35.16	34.66	34.85
7146	NYSE	PFE	Thu, Oct 8, 2020	34.67	35.22	34.59	34.95
7145	NYSE	PFE	Wed, Oct 7, 2020	34.35	34.66	34.13	34.55
7144	NYSE	PFE	Tue, Oct 6, 2020	35.05	35.08	34.19	34.26
7143	NYSE	PFE	Mon, Oct 5, 2020	34.60	34.94	34.42	34.81
7142	NYSE	PFE	Fri, Oct 2, 2020	34.16	34.73	34.13	34.46
7141	NYSE	PFE	Thu, Oct 1, 2020	34.96	35.14	34.26	34.45
7140	NYSE	PFE	Wed, Sep 30, 2020	34.36	35.01	34.34	34.77
7139	NYSE	PFE	Tue, Sep 29, 2020	34.51	34.61	34.14	34.26
7138	NYSE	PFE	Mon, Sep 28, 2020	34.25	34.65	34.25	34.47
7137	NYSE	PFE	Fri, Sep 25, 2020	33.67	34.24	33.65	34.15
7136	NYSE	PFE	Thu, Sep 24, 2020	34.06	34.14	33.67	33.88
7135	NYSE	PFE	Wed, Sep 23, 2020	34.42	34.46	34.07	34.10
7134	NYSE	PFE	Tue, Sep 22, 2020	33.92	34.42	33.86	34.34
7133	NYSE	PFE	Mon, Sep 21, 2020	34.45	34.56	33.51	34.12
7132	NYSE	PFE	Fri, Sep 18, 2020	34.84	35.12	34.64	34.70
7131	NYSE	PFE	Thu, Sep 17, 2020	34.84	35.02	34.62	34.88
7130	NYSE	PFE	Wed, Sep 16, 2020	35.32	35.34	34.78	34.84
7129	NYSE	PFE	Tue, Sep 15, 2020	35.23	35.38	34.87	35.01
7128	NYSE	PFE	Mon, Sep 14, 2020	34.44	35.56	34.37	35.06
7127	NYSE	PFE	Fri, Sep 11, 2020	33.86	34.21	33.58	34.17
7126	NYSE	PFE	Thu, Sep 10, 2020	34.29	34.41	33.71	33.77
7125	NYSE	PFE	Wed, Sep 9, 2020	34.38	34.72	34.24	34.27
7124	NYSE	PFE	Tue, Sep 8, 2020	34.60	34.68	33.80	34.04
7123	NYSE	PFE	Fri, Sep 4, 2020	34.57	34.70	33.98	34.44
7122	NYSE	PFE	Thu, Sep 3, 2020	35.40	35.51	34.20	34.48
7121	NYSE	PFE	Wed, Sep 2, 2020	34.83	35.33	34.48	35.24
7120	NYSE	PFE	Tue, Sep 1, 2020	35.80	35.83	34.59	34.94
7119	NYSE	PFE	Mon, Aug 31, 2020	35.85	36.02	35.52	35.80
7118	NYSE	PFE	Fri, Aug 28, 2020	35.87	36.05	35.43	35.91
7117	NYSE	PFE	Thu, Aug 27, 2020	35.96	36.00	35.69	35.86
7116	NYSE	PFE	Wed, Aug 26, 2020	36.18	36.25	35.68	36.04
7115	NYSE	PFE	Tue, Aug 25, 2020	36.48	36.53	35.95	36.39
7114	NYSE	PFE	Mon, Aug 24, 2020	36.96	36.98	36.51	36.79
7113	NYSE	PFE	Fri, Aug 21, 2020	36.86	36.94	36.54	36.83
7112	NYSE	PFE	Thu, Aug 20, 2020	36.17	36.75	36.12	36.68
7111	NYSE	PFE	Wed, Aug 19, 2020	36.45	36.57	36.11	36.24
7110	NYSE	PFE	Tue, Aug 18, 2020	36.42	36.43	36.16	36.34
7109	NYSE	PFE	Mon, Aug 17, 2020	36.04	36.39	35.95	36.33
7108	NYSE	PFE	Fri, Aug 14, 2020	36.01	36.37	35.93	36.05
7107	NYSE	PFE	Thu, Aug 13, 2020	36.06	36.17	35.88	36.16
7106	NYSE	PFE	Wed, Aug 12, 2020	35.84	36.52	35.82	36.31
7105	NYSE	PFE	Tue, Aug 11, 2020	36.53	36.55	35.69	35.80
7104	NYSE	PFE	Mon, Aug 10, 2020	36.52	36.62	36.24	36.37
7103	NYSE	PFE	Fri, Aug 7, 2020	36.28	36.58	36.15	36.42
7102	NYSE	PFE	Thu, Aug 6, 2020	36.73	37.04	36.14	36.25
7101	NYSE	PFE	Wed, Aug 5, 2020	36.44	36.50	36.12	36.42
7100	NYSE	PFE	Tue, Aug 4, 2020	36.29	36.64	36.08	36.37
7099	NYSE	PFE	Mon, Aug 3, 2020	36.58	36.62	36.20	36.33
7098	NYSE	PFE	Fri, Jul 31, 2020	36.63	36.71	35.86	36.45
7097	NYSE	PFE	Thu, Jul 30, 2020	36.26	36.89	36.19	36.70
7096	NYSE	PFE	Wed, Jul 29, 2020	37.23	37.37	36.42	36.83
7095	NYSE	PFE	Tue, Jul 28, 2020	36.51	37.26	36.05	36.96
7094	NYSE	PFE	Mon, Jul 27, 2020	35.39	35.76	35.27	35.56
7093	NYSE	PFE	Fri, Jul 24, 2020	36.03	36.14	35.36	35.68
7092	NYSE	PFE	Thu, Jul 23, 2020	37.16	37.34	36.17	36.39
7091	NYSE	PFE	Wed, Jul 22, 2020	36.22	36.69	35.54	36.53
7090	NYSE	PFE	Tue, Jul 21, 2020	34.99	35.13	34.60	34.76
7089	NYSE	PFE	Mon, Jul 20, 2020	35.51	35.64	34.41	34.58
7088	NYSE	PFE	Fri, Jul 17, 2020	33.97	34.42	33.84	34.34
7087	NYSE	PFE	Thu, Jul 16, 2020	33.72	33.76	33.40	33.72
7086	NYSE	PFE	Wed, Jul 15, 2020	34.09	34.10	33.60	33.84
7085	NYSE	PFE	Tue, Jul 14, 2020	33.51	33.55	33.04	33.37
7084	NYSE	PFE	Mon, Jul 13, 2020	32.90	33.84	32.70	33.35
7083	NYSE	PFE	Fri, Jul 10, 2020	31.89	32.25	31.72	32.05
7082	NYSE	PFE	Thu, Jul 9, 2020	31.95	32.09	31.36	31.70
7081	NYSE	PFE	Wed, Jul 8, 2020	32.22	32.56	31.80	31.97
7080	NYSE	PFE	Tue, Jul 7, 2020	32.26	32.54	32.17	32.24
7079	NYSE	PFE	Mon, Jul 6, 2020	33.11	33.15	32.57	32.69
7078	NYSE	PFE	Thu, Jul 2, 2020	32.80	33.01	32.25	32.69
7077	NYSE	PFE	Wed, Jul 1, 2020	32.72	32.72	31.94	31.96
7076	NYSE	PFE	Tue, Jun 30, 2020	30.82	31.15	30.53	30.98
7075	NYSE	PFE	Mon, Jun 29, 2020	30.75	30.95	30.50	30.92
7074	NYSE	PFE	Fri, Jun 26, 2020	30.55	30.58	29.94	30.35
7073	NYSE	PFE	Thu, Jun 25, 2020	30.42	30.67	30.15	30.62
7072	NYSE	PFE	Wed, Jun 24, 2020	30.99	31.01	30.31	30.49
7071	NYSE	PFE	Tue, Jun 23, 2020	31.45	31.50	31.01	31.04
7070	NYSE	PFE	Mon, Jun 22, 2020	31.57	31.60	31.18	31.37
7069	NYSE	PFE	Fri, Jun 19, 2020	31.91	31.96	31.37	31.66
7068	NYSE	PFE	Thu, Jun 18, 2020	31.52	31.71	31.24	31.49
7067	NYSE	PFE	Wed, Jun 17, 2020	31.82	31.99	31.56	31.79
7066	NYSE	PFE	Tue, Jun 16, 2020	31.82	32.17	31.00	31.64
7065	NYSE	PFE	Mon, Jun 15, 2020	31.55	31.94	31.03	31.60
7064	NYSE	PFE	Fri, Jun 12, 2020	32.28	32.31	31.30	31.97
7063	NYSE	PFE	Thu, Jun 11, 2020	33.72	33.80	31.53	31.55
7062	NYSE	PFE	Wed, Jun 10, 2020	34.44	34.53	34.00	34.03
7061	NYSE	PFE	Tue, Jun 9, 2020	34.58	34.73	34.26	34.30
7060	NYSE	PFE	Mon, Jun 8, 2020	33.91	34.67	33.80	34.66
7059	NYSE	PFE	Fri, Jun 5, 2020	34.33	34.57	33.99	34.09
7058	NYSE	PFE	Thu, Jun 4, 2020	33.83	34.38	33.82	34.11
7057	NYSE	PFE	Wed, Jun 3, 2020	34.38	34.49	33.67	34.25
7056	NYSE	PFE	Tue, Jun 2, 2020	33.66	34.25	33.39	34.25
7055	NYSE	PFE	Mon, Jun 1, 2020	33.63	33.85	33.07	33.59
7054	NYSE	PFE	Fri, May 29, 2020	36.25	36.40	35.60	36.18
7053	NYSE	PFE	Thu, May 28, 2020	35.85	36.41	35.73	36.17
7052	NYSE	PFE	Wed, May 27, 2020	35.44	35.56	35.02	35.44
7051	NYSE	PFE	Tue, May 26, 2020	35.67	35.87	35.48	35.51
7050	NYSE	PFE	Fri, May 22, 2020	35.15	35.55	35.01	35.52
7049	NYSE	PFE	Thu, May 21, 2020	35.59	35.67	35.10	35.30
7048	NYSE	PFE	Wed, May 20, 2020	35.95	36.19	35.57	35.65
7047	NYSE	PFE	Tue, May 19, 2020	35.86	36.02	35.34	35.69
7046	NYSE	PFE	Mon, May 18, 2020	36.32	36.43	35.65	36.06
7045	NYSE	PFE	Fri, May 15, 2020	35.96	36.16	35.41	35.77
7044	NYSE	PFE	Thu, May 14, 2020	34.86	35.96	34.84	35.92
7043	NYSE	PFE	Wed, May 13, 2020	35.34	35.45	34.66	35.10
7042	NYSE	PFE	Tue, May 12, 2020	36.11	36.22	35.37	35.39
7041	NYSE	PFE	Mon, May 11, 2020	35.29	36.20	35.20	36.09
7040	NYSE	PFE	Fri, May 8, 2020	35.29	35.41	35.09	35.26
7039	NYSE	PFE	Thu, May 7, 2020	36.39	36.46	34.95	35.01
7038	NYSE	PFE	Wed, May 6, 2020	36.92	36.95	36.48	36.12
7037	NYSE	PFE	Tue, May 5, 2020	36.76	36.81	36.25	36.48
7036	NYSE	PFE	Mon, May 4, 2020	35.62	35.92	35.44	35.64
7035	NYSE	PFE	Fri, May 1, 2020	35.86	35.94	35.41	35.66
7034	NYSE	PFE	Thu, Apr 30, 2020	36.00	36.48	35.39	36.34
7033	NYSE	PFE	Wed, Apr 29, 2020	36.43	36.52	35.72	36.11
7032	NYSE	PFE	Tue, Apr 28, 2020	36.99	37.15	35.41	35.91
7031	NYSE	PFE	Mon, Apr 27, 2020	35.61	36.51	35.59	36.31
7030	NYSE	PFE	Fri, Apr 24, 2020	34.90	35.46	34.85	35.41
7029	NYSE	PFE	Thu, Apr 23, 2020	34.37	35.43	34.37	34.76
7028	NYSE	PFE	Wed, Apr 22, 2020	35.01	35.05	34.22	34.34
7027	NYSE	PFE	Tue, Apr 21, 2020	33.89	34.04	33.51	33.74
7026	NYSE	PFE	Mon, Apr 20, 2020	34.46	34.96	34.18	34.18
7025	NYSE	PFE	Fri, Apr 17, 2020	34.58	35.05	34.21	34.96
7024	NYSE	PFE	Thu, Apr 16, 2020	34.22	34.35	33.70	33.99
7023	NYSE	PFE	Wed, Apr 15, 2020	34.16	34.32	33.70	34.07
7022	NYSE	PFE	Tue, Apr 14, 2020	34.04	34.70	33.47	34.52
7021	NYSE	PFE	Mon, Apr 13, 2020	34.06	34.08	32.89	33.29
7020	NYSE	PFE	Thu, Apr 9, 2020	33.18	33.88	33.01	33.52
7019	NYSE	PFE	Wed, Apr 8, 2020	32.20	32.97	31.68	32.78
7018	NYSE	PFE	Tue, Apr 7, 2020	33.16	33.32	31.82	31.84
7017	NYSE	PFE	Mon, Apr 6, 2020	32.13	33.06	32.00	32.75
7016	NYSE	PFE	Fri, Apr 3, 2020	30.91	32.10	30.91	31.87
7015	NYSE	PFE	Thu, Apr 2, 2020	30.22	31.26	30.08	31.14
7014	NYSE	PFE	Wed, Apr 1, 2020	30.24	30.58	29.87	30.08
7013	NYSE	PFE	Tue, Mar 31, 2020	30.69	31.26	30.54	30.92
7012	NYSE	PFE	Mon, Mar 30, 2020	29.41	31.11	29.41	30.95
7011	NYSE	PFE	Fri, Mar 27, 2020	29.18	30.07	29.04	29.27
7010	NYSE	PFE	Thu, Mar 26, 2020	28.31	30.30	28.31	30.08
7009	NYSE	PFE	Wed, Mar 25, 2020	27.95	29.10	27.47	28.18
7008	NYSE	PFE	Tue, Mar 24, 2020	27.95	28.47	27.38	28.13
7007	NYSE	PFE	Mon, Mar 23, 2020	27.24	28.02	26.41	26.99
7006	NYSE	PFE	Fri, Mar 20, 2020	28.68	29.05	27.39	27.48
7005	NYSE	PFE	Thu, Mar 19, 2020	30.52	30.55	28.43	28.82
7004	NYSE	PFE	Wed, Mar 18, 2020	29.15	30.89	28.71	30.65
7003	NYSE	PFE	Tue, Mar 17, 2020	29.97	30.93	28.98	30.47
7002	NYSE	PFE	Mon, Mar 16, 2020	28.36	30.58	28.09	28.59
7001	NYSE	PFE	Fri, Mar 13, 2020	29.62	31.15	28.64	30.99
7000	NYSE	PFE	Thu, Mar 12, 2020	28.87	30.31	28.42	28.44
6999	NYSE	PFE	Wed, Mar 11, 2020	31.98	32.09	29.99	30.47
6998	NYSE	PFE	Tue, Mar 10, 2020	32.75	32.83	31.27	32.77
6997	NYSE	PFE	Mon, Mar 9, 2020	31.70	32.86	31.41	31.98
6996	NYSE	PFE	Fri, Mar 6, 2020	32.87	33.32	32.32	33.17
6995	NYSE	PFE	Thu, Mar 5, 2020	33.77	34.27	33.30	33.59
6994	NYSE	PFE	Wed, Mar 4, 2020	33.25	34.54	33.11	34.48
6993	NYSE	PFE	Tue, Mar 3, 2020	33.33	33.89	32.08	32.49
6992	NYSE	PFE	Mon, Mar 2, 2020	32.12	33.11	31.68	33.04
6991	NYSE	PFE	Fri, Feb 28, 2020	31.73	32.15	30.82	31.66
6990	NYSE	PFE	Thu, Feb 27, 2020	32.63	33.83	32.30	32.30
6989	NYSE	PFE	Wed, Feb 26, 2020	32.44	33.35	32.23	32.89
6988	NYSE	PFE	Tue, Feb 25, 2020	32.85	32.91	31.93	32.14
6987	NYSE	PFE	Mon, Feb 24, 2020	33.19	33.53	32.78	32.84
6986	NYSE	PFE	Fri, Feb 21, 2020	33.88	33.93	33.66	33.84
6985	NYSE	PFE	Thu, Feb 20, 2020	33.83	34.16	33.54	33.96
6984	NYSE	PFE	Wed, Feb 19, 2020	34.48	34.58	34.30	34.32
6983	NYSE	PFE	Tue, Feb 18, 2020	34.62	34.74	34.36	34.41
6982	NYSE	PFE	Fri, Feb 14, 2020	35.02	35.09	34.50	34.59
6981	NYSE	PFE	Thu, Feb 13, 2020	35.60	35.60	34.94	34.98
6980	NYSE	PFE	Wed, Feb 12, 2020	36.08	36.18	35.73	35.75
6979	NYSE	PFE	Tue, Feb 11, 2020	35.89	36.12	35.77	36.08
6978	NYSE	PFE	Mon, Feb 10, 2020	36.20	36.21	35.73	35.82
6977	NYSE	PFE	Fri, Feb 7, 2020	36.34	36.38	35.93	36.04
6976	NYSE	PFE	Thu, Feb 6, 2020	36.41	36.47	36.03	36.24
6975	NYSE	PFE	Wed, Feb 5, 2020	35.86	36.54	35.83	36.16
6974	NYSE	PFE	Tue, Feb 4, 2020	36.07	36.22	35.65	35.70
6973	NYSE	PFE	Mon, Feb 3, 2020	35.49	36.03	35.33	35.53
6972	NYSE	PFE	Fri, Jan 31, 2020	34.99	35.48	34.96	35.28
6971	NYSE	PFE	Thu, Jan 30, 2020	35.14	35.21	34.76	35.12
6970	NYSE	PFE	Wed, Jan 29, 2020	36.11	36.36	35.57	35.24
6969	NYSE	PFE	Tue, Jan 28, 2020	37.25	37.41	35.95	36.13
6968	NYSE	PFE	Mon, Jan 27, 2020	37.33	38.30	37.18	38.04
6967	NYSE	PFE	Fri, Jan 24, 2020	38.78	38.81	37.55	37.72
6966	NYSE	PFE	Thu, Jan 23, 2020	38.07	38.68	38.02	38.56
6965	NYSE	PFE	Wed, Jan 22, 2020	38.20	38.28	37.86	38.07
6964	NYSE	PFE	Tue, Jan 21, 2020	38.25	38.52	38.07	38.21
6963	NYSE	PFE	Fri, Jan 17, 2020	38.43	38.65	38.29	38.38
6962	NYSE	PFE	Thu, Jan 16, 2020	38.64	38.65	38.20	38.47
6961	NYSE	PFE	Wed, Jan 15, 2020	38.07	38.72	38.05	38.53
6960	NYSE	PFE	Tue, Jan 14, 2020	37.35	37.97	37.23	37.96
6959	NYSE	PFE	Mon, Jan 13, 2020	37.53	37.68	37.14	37.33
6958	NYSE	PFE	Fri, Jan 10, 2020	36.93	37.54	36.92	37.41
6957	NYSE	PFE	Thu, Jan 9, 2020	37.20	37.20	36.75	36.84
6956	NYSE	PFE	Wed, Jan 8, 2020	36.72	37.15	36.71	37.00
6955	NYSE	PFE	Tue, Jan 7, 2020	37.06	37.07	36.64	36.71
6954	NYSE	PFE	Mon, Jan 6, 2020	36.77	36.94	36.66	36.83
6953	NYSE	PFE	Fri, Jan 3, 2020	36.68	37.17	36.63	36.88
6952	NYSE	PFE	Thu, Jan 2, 2020	37.23	37.28	36.83	37.08
6951	NYSE	PFE	Tue, Dec 31, 2019	36.75	37.13	36.67	37.12
6950	NYSE	PFE	Mon, Dec 30, 2019	37.23	37.34	36.84	36.86
6949	NYSE	PFE	Fri, Dec 27, 2019	37.35	37.53	37.18	37.25
6948	NYSE	PFE	Thu, Dec 26, 2019	37.23	37.48	37.13	37.30
6947	NYSE	PFE	Tue, Dec 24, 2019	37.26	37.36	37.13	37.22
6946	NYSE	PFE	Mon, Dec 23, 2019	37.34	37.43	37.07	37.25
6945	NYSE	PFE	Fri, Dec 20, 2019	37.28	37.46	36.92	37.16
6944	NYSE	PFE	Thu, Dec 19, 2019	36.94	37.09	36.76	36.92
6943	NYSE	PFE	Wed, Dec 18, 2019	36.95	37.02	36.60	36.84
6942	NYSE	PFE	Tue, Dec 17, 2019	37.36	37.36	36.79	36.85
6941	NYSE	PFE	Mon, Dec 16, 2019	36.66	37.32	36.62	37.08
6940	NYSE	PFE	Fri, Dec 13, 2019	36.49	36.64	36.06	36.31
6939	NYSE	PFE	Thu, Dec 12, 2019	36.16	36.58	36.16	36.51
6938	NYSE	PFE	Wed, Dec 11, 2019	36.35	36.54	36.19	36.21
6937	NYSE	PFE	Tue, Dec 10, 2019	36.25	36.55	36.17	36.45
6936	NYSE	PFE	Mon, Dec 9, 2019	36.09	36.36	36.09	36.30
6935	NYSE	PFE	Fri, Dec 6, 2019	36.26	36.49	36.20	36.27
6934	NYSE	PFE	Thu, Dec 5, 2019	36.35	36.35	35.80	36.03
6933	NYSE	PFE	Wed, Dec 4, 2019	36.22	36.24	35.89	36.13
6932	NYSE	PFE	Tue, Dec 3, 2019	35.96	36.19	35.85	36.04
6931	NYSE	PFE	Mon, Dec 2, 2019	36.75	36.76	36.23	36.27
6930	NYSE	PFE	Fri, Nov 29, 2019	36.51	36.83	36.48	36.49
6929	NYSE	PFE	Wed, Nov 27, 2019	36.36	36.67	36.31	36.59
6928	NYSE	PFE	Tue, Nov 26, 2019	36.51	36.56	36.04	36.27
6927	NYSE	PFE	Mon, Nov 25, 2019	36.45	36.83	36.42	36.64
6926	NYSE	PFE	Fri, Nov 22, 2019	35.80	36.39	35.70	36.31
6925	NYSE	PFE	Thu, Nov 21, 2019	35.25	35.94	35.09	35.75
6924	NYSE	PFE	Wed, Nov 20, 2019	35.59	35.70	35.06	35.10
6923	NYSE	PFE	Tue, Nov 19, 2019	35.46	35.69	35.35	35.68
6922	NYSE	PFE	Mon, Nov 18, 2019	35.42	35.47	35.01	35.26
6921	NYSE	PFE	Fri, Nov 15, 2019	34.70	35.50	34.60	35.32
6920	NYSE	PFE	Thu, Nov 14, 2019	34.63	34.82	34.41	34.62
6919	NYSE	PFE	Wed, Nov 13, 2019	35.00	35.00	34.39	34.67
6918	NYSE	PFE	Tue, Nov 12, 2019	34.89	35.14	34.77	35.02
6917	NYSE	PFE	Mon, Nov 11, 2019	34.96	35.05	34.81	34.98
6916	NYSE	PFE	Fri, Nov 8, 2019	34.94	35.20	34.89	35.10
6915	NYSE	PFE	Thu, Nov 7, 2019	35.43	35.59	34.94	34.96
6914	NYSE	PFE	Wed, Nov 6, 2019	35.63	35.74	35.39	35.29
6913	NYSE	PFE	Tue, Nov 5, 2019	36.03	36.09	35.50	35.50
6912	NYSE	PFE	Mon, Nov 4, 2019	36.67	36.70	36.03	36.03
6911	NYSE	PFE	Fri, Nov 1, 2019	36.65	36.89	36.37	36.37
6910	NYSE	PFE	Thu, Oct 31, 2019	36.37	36.55	36.17	36.35
6909	NYSE	PFE	Wed, Oct 30, 2019	36.39	36.77	36.28	36.45
6908	NYSE	PFE	Tue, Oct 29, 2019	36.00	36.72	35.92	36.20
6907	NYSE	PFE	Mon, Oct 28, 2019	34.92	35.50	34.88	35.32
6906	NYSE	PFE	Fri, Oct 25, 2019	34.48	34.94	34.40	34.83
6905	NYSE	PFE	Thu, Oct 24, 2019	34.81	34.90	34.35	34.47
6904	NYSE	PFE	Wed, Oct 23, 2019	34.40	34.84	34.31	34.83
6903	NYSE	PFE	Tue, Oct 22, 2019	34.49	34.77	34.34	34.51
6902	NYSE	PFE	Mon, Oct 21, 2019	34.72	34.75	34.44	34.54
6901	NYSE	PFE	Fri, Oct 18, 2019	34.51	34.77	34.43	34.54
6900	NYSE	PFE	Thu, Oct 17, 2019	34.57	34.87	34.45	34.54
6899	NYSE	PFE	Wed, Oct 16, 2019	34.70	34.81	34.41	34.42
6898	NYSE	PFE	Tue, Oct 15, 2019	34.53	34.80	34.49	34.58
6897	NYSE	PFE	Mon, Oct 14, 2019	34.25	34.43	34.08	34.39
6896	NYSE	PFE	Fri, Oct 11, 2019	34.24	34.65	34.17	34.21
6895	NYSE	PFE	Thu, Oct 10, 2019	33.79	34.12	33.72	33.90
6894	NYSE	PFE	Wed, Oct 9, 2019	33.77	34.00	33.66	33.81
6893	NYSE	PFE	Tue, Oct 8, 2019	33.77	33.98	33.55	33.56
6892	NYSE	PFE	Mon, Oct 7, 2019	33.93	34.35	33.91	33.94
6891	NYSE	PFE	Fri, Oct 4, 2019	33.62	34.08	33.58	34.04
6890	NYSE	PFE	Thu, Oct 3, 2019	32.88	33.60	32.78	33.58
6889	NYSE	PFE	Wed, Oct 2, 2019	33.40	33.41	32.83	32.87
6888	NYSE	PFE	Tue, Oct 1, 2019	34.04	34.12	33.56	33.56
6887	NYSE	PFE	Mon, Sep 30, 2019	34.37	34.40	34.03	34.04
6886	NYSE	PFE	Fri, Sep 27, 2019	33.97	34.42	33.84	34.31
6885	NYSE	PFE	Thu, Sep 26, 2019	34.17	34.33	33.69	33.89
6884	NYSE	PFE	Wed, Sep 25, 2019	34.02	34.43	33.82	34.01
6883	NYSE	PFE	Tue, Sep 24, 2019	34.36	34.65	34.08	34.11
6882	NYSE	PFE	Mon, Sep 23, 2019	34.46	34.66	34.32	34.33
6881	NYSE	PFE	Fri, Sep 20, 2019	34.95	35.29	34.56	34.76
6880	NYSE	PFE	Thu, Sep 19, 2019	34.50	34.83	34.42	34.59
6879	NYSE	PFE	Wed, Sep 18, 2019	34.64	34.78	34.35	34.46
6878	NYSE	PFE	Tue, Sep 17, 2019	34.85	34.86	34.43	34.58
6877	NYSE	PFE	Mon, Sep 16, 2019	34.54	35.06	34.43	34.89
6876	NYSE	PFE	Fri, Sep 13, 2019	35.42	35.61	34.68	34.96
6875	NYSE	PFE	Thu, Sep 12, 2019	35.59	35.64	35.10	35.32
6874	NYSE	PFE	Wed, Sep 11, 2019	35.75	35.77	34.96	35.44
6873	NYSE	PFE	Tue, Sep 10, 2019	34.66	35.41	34.12	35.41
6872	NYSE	PFE	Mon, Sep 9, 2019	34.66	34.90	34.23	34.89
6871	NYSE	PFE	Fri, Sep 6, 2019	34.44	34.64	34.21	34.58
6870	NYSE	PFE	Thu, Sep 5, 2019	34.21	34.56	33.99	34.42
6869	NYSE	PFE	Wed, Sep 4, 2019	34.39	34.48	33.82	33.94
6868	NYSE	PFE	Tue, Sep 3, 2019	33.73	34.37	33.64	34.22
6867	NYSE	PFE	Fri, Aug 30, 2019	33.74	33.84	33.42	33.68
6866	NYSE	PFE	Thu, Aug 29, 2019	33.90	33.90	33.37	33.47
6865	NYSE	PFE	Wed, Aug 28, 2019	32.55	33.30	32.47	33.23
6864	NYSE	PFE	Tue, Aug 27, 2019	33.16	33.24	32.50	32.53
6863	NYSE	PFE	Mon, Aug 26, 2019	32.80	33.02	32.66	33.00
6862	NYSE	PFE	Fri, Aug 23, 2019	33.35	33.49	32.37	32.53
6861	NYSE	PFE	Thu, Aug 22, 2019	33.12	33.37	32.97	33.23
6860	NYSE	PFE	Wed, Aug 21, 2019	33.10	33.27	32.99	33.03
6859	NYSE	PFE	Tue, Aug 20, 2019	33.25	33.31	32.75	32.79
6858	NYSE	PFE	Mon, Aug 19, 2019	33.04	33.46	32.99	33.33
6857	NYSE	PFE	Fri, Aug 16, 2019	32.89	33.16	32.67	32.82
6856	NYSE	PFE	Thu, Aug 15, 2019	32.49	32.76	32.18	32.66
6855	NYSE	PFE	Wed, Aug 14, 2019	33.09	33.14	32.40	32.44
6854	NYSE	PFE	Tue, Aug 13, 2019	33.56	33.92	33.30	33.34
6853	NYSE	PFE	Mon, Aug 12, 2019	34.40	34.41	32.95	33.52
6852	NYSE	PFE	Fri, Aug 9, 2019	34.83	34.89	34.21	34.43
6851	NYSE	PFE	Thu, Aug 8, 2019	34.77	35.00	34.67	34.93
6850	NYSE	PFE	Wed, Aug 7, 2019	34.72	34.85	33.97	34.65
6849	NYSE	PFE	Tue, Aug 6, 2019	35.23	35.34	34.55	35.00
6848	NYSE	PFE	Mon, Aug 5, 2019	35.77	35.84	34.49	35.01
6847	NYSE	PFE	Fri, Aug 2, 2019	36.23	36.51	35.76	36.00
6846	NYSE	PFE	Thu, Aug 1, 2019	36.29	36.58	35.69	36.23
6845	NYSE	PFE	Wed, Jul 31, 2019	36.57	37.58	36.48	36.45
6844	NYSE	PFE	Tue, Jul 30, 2019	37.73	38.12	36.57	36.75
6843	NYSE	PFE	Mon, Jul 29, 2019	39.95	40.73	39.16	39.27
6842	NYSE	PFE	Fri, Jul 26, 2019	40.41	40.89	40.19	40.82
6841	NYSE	PFE	Thu, Jul 25, 2019	40.57	40.73	40.29	40.42
6840	NYSE	PFE	Wed, Jul 24, 2019	40.73	40.73	40.14	40.63
6839	NYSE	PFE	Tue, Jul 23, 2019	40.59	40.95	40.50	40.82
6838	NYSE	PFE	Mon, Jul 22, 2019	40.57	40.75	40.31	40.56
6837	NYSE	PFE	Fri, Jul 19, 2019	40.91	40.93	40.52	40.52
6836	NYSE	PFE	Thu, Jul 18, 2019	40.60	40.79	40.31	40.79
6835	NYSE	PFE	Wed, Jul 17, 2019	40.82	40.91	40.48	40.49
6834	NYSE	PFE	Tue, Jul 16, 2019	40.53	40.70	40.24	40.59
6833	NYSE	PFE	Mon, Jul 15, 2019	40.04	40.52	40.01	40.50
6832	NYSE	PFE	Fri, Jul 12, 2019	40.65	40.72	39.80	40.17
6831	NYSE	PFE	Thu, Jul 11, 2019	41.04	41.26	40.15	40.71
6830	NYSE	PFE	Wed, Jul 10, 2019	41.35	41.78	41.15	41.74
6829	NYSE	PFE	Tue, Jul 9, 2019	41.13	41.49	41.02	41.08
6828	NYSE	PFE	Mon, Jul 8, 2019	41.49	41.56	40.71	41.02
6827	NYSE	PFE	Fri, Jul 5, 2019	41.97	42.01	41.47	41.61
6826	NYSE	PFE	Wed, Jul 3, 2019	42.03	42.21	41.66	42.06
6825	NYSE	PFE	Tue, Jul 2, 2019	41.38	41.89	41.36	41.89
6824	NYSE	PFE	Mon, Jul 1, 2019	41.22	41.57	41.05	41.46
6823	NYSE	PFE	Fri, Jun 28, 2019	41.16	41.41	40.71	41.04
6822	NYSE	PFE	Thu, Jun 27, 2019	40.75	41.26	40.74	41.14
6821	NYSE	PFE	Wed, Jun 26, 2019	41.38	41.49	40.26	40.72
6820	NYSE	PFE	Tue, Jun 25, 2019	41.54	41.96	41.45	41.45
6819	NYSE	PFE	Mon, Jun 24, 2019	41.39	41.59	41.18	41.45
6818	NYSE	PFE	Fri, Jun 21, 2019	41.25	41.68	41.03	41.37
6817	NYSE	PFE	Thu, Jun 20, 2019	41.52	41.79	41.21	41.30
6816	NYSE	PFE	Wed, Jun 19, 2019	40.89	41.29	40.82	41.21
6815	NYSE	PFE	Tue, Jun 18, 2019	40.56	41.05	40.56	40.80
6814	NYSE	PFE	Mon, Jun 17, 2019	40.45	40.64	40.12	40.62
6813	NYSE	PFE	Fri, Jun 14, 2019	40.28	40.61	40.24	40.51
6812	NYSE	PFE	Thu, Jun 13, 2019	40.80	40.87	40.13	40.26
6811	NYSE	PFE	Wed, Jun 12, 2019	40.23	40.89	40.22	40.81
6810	NYSE	PFE	Tue, Jun 11, 2019	40.92	41.02	40.31	40.42
6809	NYSE	PFE	Mon, Jun 10, 2019	40.96	40.96	40.42	40.80
6808	NYSE	PFE	Fri, Jun 7, 2019	40.71	40.97	40.60	40.66
6807	NYSE	PFE	Thu, Jun 6, 2019	40.54	40.81	40.24	40.46
6806	NYSE	PFE	Wed, Jun 5, 2019	40.36	40.58	40.17	40.24
6805	NYSE	PFE	Tue, Jun 4, 2019	40.24	40.50	39.82	40.00
6804	NYSE	PFE	Mon, Jun 3, 2019	39.44	39.97	39.38	39.71
6803	NYSE	PFE	Fri, May 31, 2019	39.49	39.77	39.27	39.33
6802	NYSE	PFE	Thu, May 30, 2019	39.48	39.74	39.39	39.69
6801	NYSE	PFE	Wed, May 29, 2019	39.50	39.64	39.10	39.52
6800	NYSE	PFE	Tue, May 28, 2019	39.93	40.24	39.68	39.69
6799	NYSE	PFE	Fri, May 24, 2019	39.84	40.08	39.66	39.74
6798	NYSE	PFE	Thu, May 23, 2019	39.64	39.77	39.45	39.71
6797	NYSE	PFE	Wed, May 22, 2019	39.49	39.99	39.36	39.78
6796	NYSE	PFE	Tue, May 21, 2019	39.51	39.61	39.30	39.47
6795	NYSE	PFE	Mon, May 20, 2019	39.22	39.51	39.10	39.40
6794	NYSE	PFE	Fri, May 17, 2019	39.12	39.61	39.08	39.28
6793	NYSE	PFE	Thu, May 16, 2019	38.98	39.77	38.98	39.45
6792	NYSE	PFE	Wed, May 15, 2019	38.71	39.11	38.56	38.98
6791	NYSE	PFE	Tue, May 14, 2019	38.45	38.72	38.42	38.52
6790	NYSE	PFE	Mon, May 13, 2019	38.11	38.51	38.03	38.43
6789	NYSE	PFE	Fri, May 10, 2019	38.49	38.67	37.76	38.57
6788	NYSE	PFE	Thu, May 9, 2019	38.18	38.69	38.11	38.50
6787	NYSE	PFE	Wed, May 8, 2019	38.65	38.87	38.31	38.45
6786	NYSE	PFE	Tue, May 7, 2019	39.21	39.51	38.37	38.68
6785	NYSE	PFE	Mon, May 6, 2019	38.75	39.57	38.69	39.46
6784	NYSE	PFE	Fri, May 3, 2019	39.05	39.31	38.87	39.21
6783	NYSE	PFE	Thu, May 2, 2019	38.66	38.86	38.44	38.85
6782	NYSE	PFE	Wed, May 1, 2019	38.45	38.76	38.05	38.62
6781	NYSE	PFE	Tue, Apr 30, 2019	38.27	39.01	37.70	38.47
6780	NYSE	PFE	Mon, Apr 29, 2019	37.86	37.91	37.50	37.50
6779	NYSE	PFE	Fri, Apr 26, 2019	37.58	37.88	37.37	37.86
6778	NYSE	PFE	Thu, Apr 25, 2019	37.18	37.73	37.10	37.52
6777	NYSE	PFE	Wed, Apr 24, 2019	37.42	37.55	37.10	37.30
6776	NYSE	PFE	Tue, Apr 23, 2019	37.03	37.55	36.83	37.34
6775	NYSE	PFE	Mon, Apr 22, 2019	36.97	37.42	36.76	36.93
6774	NYSE	PFE	Thu, Apr 18, 2019	37.83	37.83	36.40	37.30
6773	NYSE	PFE	Wed, Apr 17, 2019	38.74	38.84	37.31	37.78
6772	NYSE	PFE	Tue, Apr 16, 2019	40.00	40.07	38.68	38.76
6771	NYSE	PFE	Mon, Apr 15, 2019	39.65	39.90	39.28	39.87
6770	NYSE	PFE	Fri, Apr 12, 2019	40.11	40.11	39.39	39.51
6769	NYSE	PFE	Thu, Apr 11, 2019	40.53	40.57	39.78	40.04
6768	NYSE	PFE	Wed, Apr 10, 2019	40.66	40.66	40.40	40.48
6767	NYSE	PFE	Tue, Apr 9, 2019	40.71	40.73	40.34	40.58
6766	NYSE	PFE	Mon, Apr 8, 2019	40.80	41.00	40.65	40.87
6765	NYSE	PFE	Fri, Apr 5, 2019	40.71	41.00	40.63	40.72
6764	NYSE	PFE	Thu, Apr 4, 2019	40.53	40.64	40.26	40.49
6763	NYSE	PFE	Wed, Apr 3, 2019	40.72	40.80	40.31	40.58
6762	NYSE	PFE	Tue, Apr 2, 2019	40.69	40.90	40.49	40.65
6761	NYSE	PFE	Mon, Apr 1, 2019	40.34	40.67	40.31	40.58
6760	NYSE	PFE	Fri, Mar 29, 2019	40.17	40.34	39.97	40.23
6759	NYSE	PFE	Thu, Mar 28, 2019	39.96	40.13	39.84	40.06
6758	NYSE	PFE	Wed, Mar 27, 2019	40.11	40.39	39.71	39.81
6757	NYSE	PFE	Tue, Mar 26, 2019	39.98	40.45	39.91	40.18
6756	NYSE	PFE	Mon, Mar 25, 2019	39.61	39.93	39.47	39.68
6755	NYSE	PFE	Fri, Mar 22, 2019	39.98	40.37	39.62	39.64
6754	NYSE	PFE	Thu, Mar 21, 2019	39.72	40.39	39.66	40.12
6753	NYSE	PFE	Wed, Mar 20, 2019	39.98	40.16	39.58	39.95
6752	NYSE	PFE	Tue, Mar 19, 2019	39.76	40.19	39.55	40.07
6751	NYSE	PFE	Mon, Mar 18, 2019	39.57	39.85	39.46	39.61
6750	NYSE	PFE	Fri, Mar 15, 2019	39.06	39.67	38.71	39.58
6749	NYSE	PFE	Thu, Mar 14, 2019	39.79	39.86	38.96	39.02
6748	NYSE	PFE	Wed, Mar 13, 2019	39.66	39.91	39.36	39.80
6747	NYSE	PFE	Tue, Mar 12, 2019	39.50	39.71	39.19	39.53
6746	NYSE	PFE	Mon, Mar 11, 2019	38.93	39.33	38.65	39.31
6745	NYSE	PFE	Fri, Mar 8, 2019	39.15	39.26	38.21	38.74
6744	NYSE	PFE	Thu, Mar 7, 2019	39.65	39.68	39.08	39.21
6743	NYSE	PFE	Wed, Mar 6, 2019	40.56	40.61	39.43	39.65
6742	NYSE	PFE	Tue, Mar 5, 2019	40.82	40.97	40.59	40.63
6741	NYSE	PFE	Mon, Mar 4, 2019	41.15	41.29	40.62	40.80
6740	NYSE	PFE	Fri, Mar 1, 2019	41.31	41.48	41.01	41.07
6739	NYSE	PFE	Thu, Feb 28, 2019	40.69	41.47	40.61	41.07
6738	NYSE	PFE	Wed, Feb 27, 2019	40.71	40.94	40.55	40.67
6737	NYSE	PFE	Tue, Feb 26, 2019	40.70	40.95	40.54	40.75
6736	NYSE	PFE	Mon, Feb 25, 2019	40.77	41.08	40.68	40.81
6735	NYSE	PFE	Fri, Feb 22, 2019	40.07	40.85	40.00	40.70
6734	NYSE	PFE	Thu, Feb 21, 2019	39.81	40.09	39.65	39.92
6733	NYSE	PFE	Wed, Feb 20, 2019	40.29	40.32	39.72	39.98
6732	NYSE	PFE	Tue, Feb 19, 2019	40.01	40.60	39.96	40.36
6731	NYSE	PFE	Fri, Feb 15, 2019	40.15	40.27	39.86	40.17
6730	NYSE	PFE	Thu, Feb 14, 2019	39.50	39.90	39.43	39.76
6729	NYSE	PFE	Wed, Feb 13, 2019	39.71	39.84	39.21	39.50
6728	NYSE	PFE	Tue, Feb 12, 2019	39.51	39.80	39.21	39.66
6727	NYSE	PFE	Mon, Feb 11, 2019	40.05	40.08	39.32	39.48
6726	NYSE	PFE	Fri, Feb 8, 2019	39.34	40.01	39.30	40.00
6725	NYSE	PFE	Thu, Feb 7, 2019	39.89	39.93	39.04	39.50
6724	NYSE	PFE	Wed, Feb 6, 2019	39.71	40.14	39.59	40.10
6723	NYSE	PFE	Tue, Feb 5, 2019	40.19	40.48	39.84	39.89
6722	NYSE	PFE	Mon, Feb 4, 2019	40.58	40.58	39.75	40.20
6721	NYSE	PFE	Fri, Feb 1, 2019	40.61	40.85	40.31	40.62
6720	NYSE	PFE	Thu, Jan 31, 2019	39.20	40.37	39.17	40.21
6719	NYSE	PFE	Wed, Jan 30, 2019	38.62	39.55	38.58	39.05
6718	NYSE	PFE	Tue, Jan 29, 2019	37.42	38.70	37.39	38.62
6717	NYSE	PFE	Mon, Jan 28, 2019	38.37	38.39	37.40	37.45
6716	NYSE	PFE	Fri, Jan 25, 2019	38.93	39.08	38.37	38.50
6715	NYSE	PFE	Thu, Jan 24, 2019	39.58	39.59	38.48	38.79
6714	NYSE	PFE	Wed, Jan 23, 2019	39.78	39.98	39.36	39.94
6713	NYSE	PFE	Tue, Jan 22, 2019	40.18	40.44	39.72	40.04
6712	NYSE	PFE	Fri, Jan 18, 2019	40.60	40.62	40.03	40.29
6711	NYSE	PFE	Thu, Jan 17, 2019	39.74	40.41	39.63	40.23
6710	NYSE	PFE	Wed, Jan 16, 2019	40.35	40.54	39.82	39.89
6709	NYSE	PFE	Tue, Jan 15, 2019	40.36	40.96	40.19	40.48
6708	NYSE	PFE	Mon, Jan 14, 2019	40.31	40.38	39.95	40.14
6707	NYSE	PFE	Fri, Jan 11, 2019	40.10	40.62	39.93	40.62
6706	NYSE	PFE	Thu, Jan 10, 2019	40.94	40.95	39.82	40.08
6705	NYSE	PFE	Wed, Jan 9, 2019	41.17	41.37	40.92	41.06
6704	NYSE	PFE	Tue, Jan 8, 2019	41.26	41.40	40.88	41.14
6703	NYSE	PFE	Mon, Jan 7, 2019	40.80	41.32	40.60	40.95
6702	NYSE	PFE	Fri, Jan 4, 2019	40.20	41.06	40.03	40.73
6701	NYSE	PFE	Thu, Jan 3, 2019	40.96	41.06	39.74	39.82
6700	NYSE	PFE	Wed, Jan 2, 2019	40.85	41.21	40.39	40.97
6699	NYSE	PFE	Mon, Dec 31, 2018	40.93	41.43	40.83	41.35
6698	NYSE	PFE	Fri, Dec 28, 2018	40.75	41.24	40.55	40.70
6697	NYSE	PFE	Thu, Dec 27, 2018	39.61	40.59	39.09	40.59
6696	NYSE	PFE	Wed, Dec 26, 2018	38.52	39.98	38.29	39.97
6695	NYSE	PFE	Mon, Dec 24, 2018	39.61	39.75	38.38	38.41
6694	NYSE	PFE	Fri, Dec 21, 2018	39.45	40.61	39.27	39.72
6693	NYSE	PFE	Thu, Dec 20, 2018	39.51	40.18	39.34	39.74
6692	NYSE	PFE	Wed, Dec 19, 2018	40.57	40.72	39.37	39.76
6691	NYSE	PFE	Tue, Dec 18, 2018	41.18	41.21	39.82	40.17
6690	NYSE	PFE	Mon, Dec 17, 2018	41.21	41.65	40.71	40.84
6689	NYSE	PFE	Fri, Dec 14, 2018	41.76	41.79	41.14	41.49
6688	NYSE	PFE	Thu, Dec 13, 2018	42.12	42.53	41.88	42.22
6687	NYSE	PFE	Wed, Dec 12, 2018	42.01	42.48	41.82	41.83
6686	NYSE	PFE	Tue, Dec 11, 2018	41.76	42.16	41.27	41.69
6685	NYSE	PFE	Mon, Dec 10, 2018	41.81	42.21	40.80	42.06
6684	NYSE	PFE	Fri, Dec 7, 2018	42.46	42.58	41.37	41.61
6683	NYSE	PFE	Thu, Dec 6, 2018	42.23	42.62	41.32	42.61
6682	NYSE	PFE	Tue, Dec 4, 2018	43.79	44.02	42.73	42.76
6681	NYSE	PFE	Mon, Dec 3, 2018	43.93	43.94	43.35	43.57
6680	NYSE	PFE	Fri, Nov 30, 2018	42.96	43.82	42.89	43.79
6679	NYSE	PFE	Thu, Nov 29, 2018	42.40	43.41	42.35	43.11
6678	NYSE	PFE	Wed, Nov 28, 2018	41.96	42.55	41.78	42.53
6677	NYSE	PFE	Tue, Nov 27, 2018	40.92	41.82	40.71	41.75
6676	NYSE	PFE	Mon, Nov 26, 2018	41.04	41.20	40.62	41.06
6675	NYSE	PFE	Fri, Nov 23, 2018	40.69	41.25	40.54	40.87
6674	NYSE	PFE	Wed, Nov 21, 2018	41.21	41.21	40.52	40.83
6673	NYSE	PFE	Tue, Nov 20, 2018	41.69	42.05	41.11	41.24
6672	NYSE	PFE	Mon, Nov 19, 2018	41.32	41.94	41.22	41.85
6671	NYSE	PFE	Fri, Nov 16, 2018	40.83	41.47	40.65	41.22
6670	NYSE	PFE	Thu, Nov 15, 2018	40.45	41.10	40.11	40.93
6669	NYSE	PFE	Wed, Nov 14, 2018	41.45	41.54	40.46	40.65
6668	NYSE	PFE	Tue, Nov 13, 2018	41.99	42.12	41.07	41.23
6667	NYSE	PFE	Mon, Nov 12, 2018	41.95	42.20	41.59	41.79
6666	NYSE	PFE	Fri, Nov 9, 2018	41.42	42.26	41.42	41.95
6665	NYSE	PFE	Thu, Nov 8, 2018	41.55	41.87	41.18	41.54
6664	NYSE	PFE	Wed, Nov 7, 2018	41.09	42.21	41.01	41.74
6663	NYSE	PFE	Tue, Nov 6, 2018	41.28	41.29	40.44	40.74
6662	NYSE	PFE	Mon, Nov 5, 2018	40.57	41.32	40.57	41.23
6661	NYSE	PFE	Fri, Nov 2, 2018	41.45	41.53	40.24	40.67
6660	NYSE	PFE	Thu, Nov 1, 2018	40.92	41.52	40.82	41.37
6659	NYSE	PFE	Wed, Oct 31, 2018	40.74	41.36	40.46	40.79
6658	NYSE	PFE	Tue, Oct 30, 2018	39.74	40.82	39.58	40.63
6657	NYSE	PFE	Mon, Oct 29, 2018	40.69	41.38	40.32	40.95
6656	NYSE	PFE	Fri, Oct 26, 2018	40.78	41.00	39.96	40.36
6655	NYSE	PFE	Thu, Oct 25, 2018	40.16	41.62	39.46	41.12
6654	NYSE	PFE	Wed, Oct 24, 2018	41.50	41.95	40.12	40.24
6653	NYSE	PFE	Tue, Oct 23, 2018	41.58	41.98	41.39	41.78
6652	NYSE	PFE	Mon, Oct 22, 2018	42.10	42.16	41.70	42.03
6651	NYSE	PFE	Fri, Oct 19, 2018	41.73	42.47	41.66	42.15
6650	NYSE	PFE	Thu, Oct 18, 2018	42.00	42.15	41.41	41.68
6649	NYSE	PFE	Wed, Oct 17, 2018	41.46	42.43	41.44	42.22
6648	NYSE	PFE	Tue, Oct 16, 2018	41.07	41.66	40.77	41.61
6647	NYSE	PFE	Mon, Oct 15, 2018	41.35	41.41	40.71	40.85
6646	NYSE	PFE	Fri, Oct 12, 2018	40.52	41.64	40.39	41.47
6645	NYSE	PFE	Thu, Oct 11, 2018	42.02	42.15	40.17	40.55
6644	NYSE	PFE	Wed, Oct 10, 2018	43.05	43.32	42.14	42.16
6643	NYSE	PFE	Tue, Oct 9, 2018	42.62	43.40	42.43	43.07
6642	NYSE	PFE	Mon, Oct 8, 2018	42.39	42.93	42.34	42.89
6641	NYSE	PFE	Fri, Oct 5, 2018	42.35	42.63	42.25	42.54
6640	NYSE	PFE	Thu, Oct 4, 2018	42.18	42.43	41.96	42.34
6639	NYSE	PFE	Wed, Oct 3, 2018	41.95	42.48	41.95	42.45
6638	NYSE	PFE	Tue, Oct 2, 2018	41.88	42.05	41.80	41.89
6637	NYSE	PFE	Mon, Oct 1, 2018	41.71	42.17	41.60	41.94
6636	NYSE	PFE	Fri, Sep 28, 2018	41.61	41.81	41.42	41.75
6635	NYSE	PFE	Thu, Sep 27, 2018	41.48	41.85	41.38	41.59
6634	NYSE	PFE	Wed, Sep 26, 2018	41.53	41.97	41.34	41.38
6633	NYSE	PFE	Tue, Sep 25, 2018	41.80	41.96	41.45	41.48
6632	NYSE	PFE	Mon, Sep 24, 2018	41.62	42.11	41.52	41.61
6631	NYSE	PFE	Fri, Sep 21, 2018	41.47	41.87	41.31	41.74
6630	NYSE	PFE	Thu, Sep 20, 2018	41.08	41.57	41.07	41.44
6629	NYSE	PFE	Wed, Sep 19, 2018	41.13	41.38	40.72	40.98
6628	NYSE	PFE	Tue, Sep 18, 2018	40.73	41.38	40.57	41.22
6627	NYSE	PFE	Mon, Sep 17, 2018	40.75	40.90	40.49	40.74
6626	NYSE	PFE	Fri, Sep 14, 2018	40.50	40.73	40.26	40.70
6625	NYSE	PFE	Thu, Sep 13, 2018	40.26	40.66	40.19	40.59
6624	NYSE	PFE	Wed, Sep 12, 2018	40.07	40.53	40.05	40.18
6623	NYSE	PFE	Tue, Sep 11, 2018	39.79	40.19	39.74	40.08
6622	NYSE	PFE	Mon, Sep 10, 2018	40.15	40.47	39.83	39.84
6621	NYSE	PFE	Fri, Sep 7, 2018	39.40	40.12	39.28	39.98
6620	NYSE	PFE	Thu, Sep 6, 2018	39.64	39.70	39.27	39.58
6619	NYSE	PFE	Wed, Sep 5, 2018	39.11	39.71	39.09	39.64
6618	NYSE	PFE	Tue, Sep 4, 2018	39.29	39.36	39.05	39.19
6617	NYSE	PFE	Fri, Aug 31, 2018	39.11	39.38	38.92	39.33
6616	NYSE	PFE	Thu, Aug 30, 2018	39.06	39.70	39.03	39.31
6615	NYSE	PFE	Wed, Aug 29, 2018	39.31	39.42	39.00	39.31
6614	NYSE	PFE	Tue, Aug 28, 2018	39.42	39.58	39.14	39.31
6613	NYSE	PFE	Mon, Aug 27, 2018	40.28	40.37	39.13	39.39
6612	NYSE	PFE	Fri, Aug 24, 2018	40.19	40.25	39.79	40.17
6611	NYSE	PFE	Thu, Aug 23, 2018	39.89	40.09	39.75	39.98
6610	NYSE	PFE	Wed, Aug 22, 2018	39.93	40.10	39.61	39.85
6609	NYSE	PFE	Tue, Aug 21, 2018	40.10	40.20	39.78	39.94
6608	NYSE	PFE	Mon, Aug 20, 2018	39.98	40.52	39.87	40.10
6607	NYSE	PFE	Fri, Aug 17, 2018	39.29	39.97	39.28	39.87
6606	NYSE	PFE	Thu, Aug 16, 2018	39.06	39.28	38.91	39.24
6605	NYSE	PFE	Wed, Aug 15, 2018	38.65	39.07	38.51	38.99
6604	NYSE	PFE	Tue, Aug 14, 2018	38.69	38.87	38.40	38.56
6603	NYSE	PFE	Mon, Aug 13, 2018	38.79	39.04	38.66	38.66
6602	NYSE	PFE	Fri, Aug 10, 2018	38.66	39.13	38.56	38.77
6601	NYSE	PFE	Thu, Aug 9, 2018	39.12	39.19	38.66	38.84
6600	NYSE	PFE	Wed, Aug 8, 2018	38.56	39.45	38.44	39.23
6599	NYSE	PFE	Tue, Aug 7, 2018	38.70	39.08	38.64	38.69
6598	NYSE	PFE	Mon, Aug 6, 2018	38.23	39.05	38.20	38.88
6597	NYSE	PFE	Fri, Aug 3, 2018	37.53	38.52	37.41	38.40
6596	NYSE	PFE	Thu, Aug 2, 2018	37.53	38.10	37.45	37.56
6595	NYSE	PFE	Wed, Aug 1, 2018	37.54	38.20	37.46	37.83
6594	NYSE	PFE	Tue, Jul 31, 2018	36.20	37.88	36.13	37.83
6593	NYSE	PFE	Mon, Jul 30, 2018	36.34	36.64	36.17	36.56
6592	NYSE	PFE	Fri, Jul 27, 2018	36.09	36.45	36.06	36.39
6591	NYSE	PFE	Thu, Jul 26, 2018	36.04	36.35	36.04	36.15
6590	NYSE	PFE	Wed, Jul 25, 2018	35.68	36.06	35.58	35.99
6589	NYSE	PFE	Tue, Jul 24, 2018	35.40	35.76	35.30	35.71
6588	NYSE	PFE	Mon, Jul 23, 2018	35.37	35.53	35.18	35.25
6587	NYSE	PFE	Fri, Jul 20, 2018	35.24	35.36	35.16	35.36
6586	NYSE	PFE	Thu, Jul 19, 2018	35.48	35.62	35.34	35.39
6585	NYSE	PFE	Wed, Jul 18, 2018	35.61	35.74	35.50	35.68
6584	NYSE	PFE	Tue, Jul 17, 2018	35.49	35.78	35.48	35.67
6583	NYSE	PFE	Mon, Jul 16, 2018	35.50	35.57	35.32	35.41
6582	NYSE	PFE	Fri, Jul 13, 2018	35.52	35.61	35.26	35.55
6581	NYSE	PFE	Thu, Jul 12, 2018	35.44	35.58	35.25	35.54
6580	NYSE	PFE	Wed, Jul 11, 2018	35.29	35.43	35.20	35.25
6579	NYSE	PFE	Tue, Jul 10, 2018	35.33	35.52	35.24	35.46
6578	NYSE	PFE	Mon, Jul 9, 2018	35.31	35.50	35.06	35.20
6577	NYSE	PFE	Fri, Jul 6, 2018	35.05	35.28	34.93	35.15
6576	NYSE	PFE	Thu, Jul 5, 2018	34.61	34.96	34.59	34.93
6575	NYSE	PFE	Tue, Jul 3, 2018	34.47	34.65	34.33	34.43
6574	NYSE	PFE	Mon, Jul 2, 2018	34.10	34.45	34.10	34.42
6573	NYSE	PFE	Fri, Jun 29, 2018	34.53	34.65	34.37	34.37
6572	NYSE	PFE	Thu, Jun 28, 2018	34.21	34.56	34.21	34.44
6571	NYSE	PFE	Wed, Jun 27, 2018	34.39	34.62	34.27	34.30
6570	NYSE	PFE	Tue, Jun 26, 2018	34.48	34.66	34.39	34.46
6569	NYSE	PFE	Mon, Jun 25, 2018	34.41	34.54	34.23	34.46
6568	NYSE	PFE	Fri, Jun 22, 2018	34.57	34.70	34.48	34.59
6567	NYSE	PFE	Thu, Jun 21, 2018	34.36	34.44	34.24	34.39
6566	NYSE	PFE	Wed, Jun 20, 2018	34.38	34.65	34.30	34.54
6565	NYSE	PFE	Tue, Jun 19, 2018	34.00	34.44	33.98	34.31
6564	NYSE	PFE	Mon, Jun 18, 2018	34.23	34.31	33.85	34.25
6563	NYSE	PFE	Fri, Jun 15, 2018	34.28	34.47	34.14	34.44
6562	NYSE	PFE	Thu, Jun 14, 2018	34.31	34.47	34.15	34.25
6561	NYSE	PFE	Wed, Jun 13, 2018	34.45	34.59	34.29	34.31
6560	NYSE	PFE	Tue, Jun 12, 2018	34.47	34.48	34.24	34.39
6559	NYSE	PFE	Mon, Jun 11, 2018	34.86	34.86	34.37	34.39
6558	NYSE	PFE	Fri, Jun 8, 2018	34.60	34.77	34.53	34.74
6557	NYSE	PFE	Thu, Jun 7, 2018	34.57	34.66	34.45	34.57
6556	NYSE	PFE	Wed, Jun 6, 2018	34.48	34.64	34.28	34.46
6555	NYSE	PFE	Tue, Jun 5, 2018	34.59	34.71	34.42	34.52
6554	NYSE	PFE	Mon, Jun 4, 2018	34.49	34.63	34.32	34.53
6553	NYSE	PFE	Fri, Jun 1, 2018	34.35	34.37	34.21	34.34
6552	NYSE	PFE	Thu, May 31, 2018	34.06	34.29	34.00	34.04
6551	NYSE	PFE	Wed, May 30, 2018	34.06	34.34	34.01	34.15
6550	NYSE	PFE	Tue, May 29, 2018	33.51	33.85	33.46	33.82
6549	NYSE	PFE	Fri, May 25, 2018	33.93	34.03	33.67	33.80
6548	NYSE	PFE	Thu, May 24, 2018	34.06	34.19	33.88	34.00
6547	NYSE	PFE	Wed, May 23, 2018	33.80	34.14	33.75	34.07
6546	NYSE	PFE	Tue, May 22, 2018	33.91	34.19	33.81	33.84
6545	NYSE	PFE	Mon, May 21, 2018	33.83	33.98	33.65	33.91
6544	NYSE	PFE	Fri, May 18, 2018	33.73	33.87	33.56	33.76
6543	NYSE	PFE	Thu, May 17, 2018	33.75	33.89	33.57	33.83
6542	NYSE	PFE	Wed, May 16, 2018	33.85	33.98	33.70	33.80
6541	NYSE	PFE	Tue, May 15, 2018	33.88	33.89	33.61	33.81
6540	NYSE	PFE	Mon, May 14, 2018	33.64	34.03	33.62	33.97
6539	NYSE	PFE	Fri, May 11, 2018	33.28	33.69	33.22	33.63
6538	NYSE	PFE	Thu, May 10, 2018	33.16	33.45	33.05	33.19
6537	NYSE	PFE	Wed, May 9, 2018	33.17	33.54	33.03	32.99
6536	NYSE	PFE	Tue, May 8, 2018	33.07	33.24	32.88	33.14
6535	NYSE	PFE	Mon, May 7, 2018	32.96	33.28	32.88	33.09
6534	NYSE	PFE	Fri, May 4, 2018	32.74	33.15	32.56	33.00
6533	NYSE	PFE	Thu, May 3, 2018	32.99	33.04	32.61	32.93
6532	NYSE	PFE	Wed, May 2, 2018	33.32	33.51	32.91	33.05
6531	NYSE	PFE	Tue, May 1, 2018	33.70	34.15	32.81	33.53
6530	NYSE	PFE	Mon, Apr 30, 2018	35.17	35.22	34.48	34.68
6529	NYSE	PFE	Fri, Apr 27, 2018	34.84	35.15	34.77	35.05
6528	NYSE	PFE	Thu, Apr 26, 2018	34.86	35.14	34.81	34.91
6527	NYSE	PFE	Wed, Apr 25, 2018	34.97	35.09	34.59	34.75
6526	NYSE	PFE	Tue, Apr 24, 2018	34.96	35.30	34.83	35.11
6525	NYSE	PFE	Mon, Apr 23, 2018	34.74	34.95	34.67	34.86
6524	NYSE	PFE	Fri, Apr 20, 2018	34.58	34.85	34.55	34.70
6523	NYSE	PFE	Thu, Apr 19, 2018	34.47	34.76	34.36	34.60
6522	NYSE	PFE	Wed, Apr 18, 2018	34.46	34.66	34.37	34.57
6521	NYSE	PFE	Tue, Apr 17, 2018	34.81	34.84	34.36	34.42
6520	NYSE	PFE	Mon, Apr 16, 2018	34.58	34.79	34.47	34.60
6519	NYSE	PFE	Fri, Apr 13, 2018	34.49	34.58	34.23	34.41
6518	NYSE	PFE	Thu, Apr 12, 2018	34.13	34.58	34.07	34.41
6517	NYSE	PFE	Wed, Apr 11, 2018	33.85	34.17	33.71	33.90
6516	NYSE	PFE	Tue, Apr 10, 2018	34.10	34.20	33.84	34.06
6515	NYSE	PFE	Mon, Apr 9, 2018	33.44	34.04	33.36	33.59
6514	NYSE	PFE	Fri, Apr 6, 2018	33.69	33.98	33.05	33.32
6513	NYSE	PFE	Thu, Apr 5, 2018	33.79	34.11	33.66	33.85
6512	NYSE	PFE	Wed, Apr 4, 2018	33.46	34.32	33.38	34.23
6511	NYSE	PFE	Tue, Apr 3, 2018	33.26	33.85	33.08	33.80
6510	NYSE	PFE	Mon, Apr 2, 2018	33.55	33.86	32.93	33.20
6509	NYSE	PFE	Thu, Mar 29, 2018	33.65	33.79	33.22	33.62
6508	NYSE	PFE	Wed, Mar 28, 2018	33.33	33.92	33.27	33.44
6507	NYSE	PFE	Tue, Mar 27, 2018	33.33	33.69	32.95	33.16
6506	NYSE	PFE	Mon, Mar 26, 2018	33.09	33.30	32.51	33.19
6505	NYSE	PFE	Fri, Mar 23, 2018	33.62	33.63	32.63	32.67
6504	NYSE	PFE	Thu, Mar 22, 2018	34.13	34.24	33.60	33.72
6503	NYSE	PFE	Wed, Mar 21, 2018	34.57	34.79	34.29	34.36
6502	NYSE	PFE	Tue, Mar 20, 2018	34.45	34.62	34.21	34.42
6501	NYSE	PFE	Mon, Mar 19, 2018	34.86	34.86	34.18	34.42
6500	NYSE	PFE	Fri, Mar 16, 2018	34.71	35.09	34.69	34.84
6499	NYSE	PFE	Thu, Mar 15, 2018	34.43	34.87	34.43	34.65
6498	NYSE	PFE	Wed, Mar 14, 2018	34.90	35.04	34.27	34.43
6497	NYSE	PFE	Tue, Mar 13, 2018	34.86	35.01	34.51	34.81
6496	NYSE	PFE	Mon, Mar 12, 2018	34.97	35.05	34.58	34.68
6495	NYSE	PFE	Fri, Mar 9, 2018	34.68	34.97	34.60	34.83
6494	NYSE	PFE	Thu, Mar 8, 2018	34.09	34.58	34.04	34.58
6493	NYSE	PFE	Wed, Mar 7, 2018	33.72	34.18	33.68	34.04
6492	NYSE	PFE	Tue, Mar 6, 2018	34.33	34.33	33.87	33.99
6491	NYSE	PFE	Mon, Mar 5, 2018	33.93	34.37	33.88	34.22
6490	NYSE	PFE	Fri, Mar 2, 2018	33.68	34.17	33.53	34.06
6489	NYSE	PFE	Thu, Mar 1, 2018	34.22	34.36	33.34	33.75
6488	NYSE	PFE	Wed, Feb 28, 2018	35.08	35.32	34.40	34.40
6487	NYSE	PFE	Tue, Feb 27, 2018	35.12	35.27	34.80	34.86
6486	NYSE	PFE	Mon, Feb 26, 2018	34.38	35.25	34.30	35.14
6485	NYSE	PFE	Fri, Feb 23, 2018	34.04	34.39	33.94	34.35
6484	NYSE	PFE	Thu, Feb 22, 2018	33.98	34.24	33.73	33.86
6483	NYSE	PFE	Wed, Feb 21, 2018	34.07	34.66	33.85	33.88
6482	NYSE	PFE	Tue, Feb 20, 2018	34.12	34.57	33.99	34.11
6481	NYSE	PFE	Fri, Feb 16, 2018	33.88	34.73	33.80	34.35
6480	NYSE	PFE	Thu, Feb 15, 2018	33.51	33.85	33.23	33.83
6479	NYSE	PFE	Wed, Feb 14, 2018	32.87	33.48	32.74	33.34
6478	NYSE	PFE	Tue, Feb 13, 2018	32.75	33.18	32.60	33.10
6477	NYSE	PFE	Mon, Feb 12, 2018	32.63	33.03	32.24	32.83
6476	NYSE	PFE	Fri, Feb 9, 2018	32.39	32.62	31.45	32.36
6475	NYSE	PFE	Thu, Feb 8, 2018	33.16	33.32	31.83	31.86
6474	NYSE	PFE	Wed, Feb 7, 2018	33.28	33.77	33.13	33.14
6473	NYSE	PFE	Tue, Feb 6, 2018	32.36	33.61	32.21	33.42
6472	NYSE	PFE	Mon, Feb 5, 2018	34.56	34.77	32.21	32.84
6471	NYSE	PFE	Fri, Feb 2, 2018	34.67	35.29	34.59	34.68
6470	NYSE	PFE	Thu, Feb 1, 2018	34.68	35.42	34.68	34.89
6469	NYSE	PFE	Wed, Jan 31, 2018	35.92	35.99	34.89	34.77
6468	NYSE	PFE	Tue, Jan 30, 2018	36.20	36.71	35.38	35.81
6467	NYSE	PFE	Mon, Jan 29, 2018	36.94	37.35	36.73	36.96
6466	NYSE	PFE	Fri, Jan 26, 2018	35.33	37.03	35.33	36.95
6465	NYSE	PFE	Thu, Jan 25, 2018	35.02	35.37	34.96	35.27
6464	NYSE	PFE	Wed, Jan 24, 2018	35.04	35.12	34.80	34.98
6463	NYSE	PFE	Tue, Jan 23, 2018	34.88	35.13	34.61	34.88
6462	NYSE	PFE	Mon, Jan 22, 2018	34.95	35.12	34.79	34.98
6461	NYSE	PFE	Fri, Jan 19, 2018	35.23	35.32	34.58	34.99
6460	NYSE	PFE	Thu, Jan 18, 2018	35.21	35.21	34.77	35.04
6459	NYSE	PFE	Wed, Jan 17, 2018	34.88	35.40	34.83	35.22
6458	NYSE	PFE	Tue, Jan 16, 2018	34.64	35.03	34.55	34.67
6457	NYSE	PFE	Fri, Jan 12, 2018	34.70	34.86	34.54	34.61
6456	NYSE	PFE	Thu, Jan 11, 2018	34.71	34.77	34.50	34.63
6455	NYSE	PFE	Wed, Jan 10, 2018	34.42	34.68	34.40	34.55
6454	NYSE	PFE	Tue, Jan 9, 2018	34.52	34.71	34.44	34.49
6453	NYSE	PFE	Mon, Jan 8, 2018	34.78	34.86	34.42	34.53
6452	NYSE	PFE	Fri, Jan 5, 2018	34.88	34.94	34.68	34.92
6451	NYSE	PFE	Thu, Jan 4, 2018	34.78	34.97	34.67	34.85
6450	NYSE	PFE	Wed, Jan 3, 2018	34.53	34.83	34.32	34.78
6449	NYSE	PFE	Tue, Jan 2, 2018	34.46	34.59	34.33	34.52
6448	NYSE	PFE	Fri, Dec 29, 2017	34.32	34.57	34.31	34.31
6447	NYSE	PFE	Thu, Dec 28, 2017	34.44	34.60	34.34	34.45
6446	NYSE	PFE	Wed, Dec 27, 2017	34.40	34.54	34.32	34.42
6445	NYSE	PFE	Tue, Dec 26, 2017	34.19	34.36	34.06	34.30
6444	NYSE	PFE	Fri, Dec 22, 2017	34.36	34.46	34.15	34.24
6443	NYSE	PFE	Thu, Dec 21, 2017	34.61	34.67	34.28	34.33
6442	NYSE	PFE	Wed, Dec 20, 2017	35.04	35.18	34.51	34.54
6441	NYSE	PFE	Tue, Dec 19, 2017	35.24	35.27	34.94	34.99
6440	NYSE	PFE	Mon, Dec 18, 2017	35.26	35.38	35.11	35.17
6439	NYSE	PFE	Fri, Dec 15, 2017	34.84	35.26	34.78	35.24
6438	NYSE	PFE	Thu, Dec 14, 2017	34.79	34.95	34.42	34.54
6437	NYSE	PFE	Wed, Dec 13, 2017	34.64	34.86	34.55	34.71
6436	NYSE	PFE	Tue, Dec 12, 2017	34.44	34.88	34.34	34.65
6435	NYSE	PFE	Mon, Dec 11, 2017	33.90	34.35	33.81	34.30
6434	NYSE	PFE	Fri, Dec 8, 2017	33.46	33.88	33.46	33.86
6433	NYSE	PFE	Thu, Dec 7, 2017	33.69	33.76	33.30	33.63
6432	NYSE	PFE	Wed, Dec 6, 2017	33.81	33.99	33.64	33.69
6431	NYSE	PFE	Tue, Dec 5, 2017	34.22	34.28	33.64	33.70
6430	NYSE	PFE	Mon, Dec 4, 2017	34.57	34.69	34.15	33.75
6429	NYSE	PFE	Fri, Dec 1, 2017	34.38	34.58	34.11	34.43
6428	NYSE	PFE	Thu, Nov 30, 2017	34.30	34.56	34.18	34.35
6427	NYSE	PFE	Wed, Nov 29, 2017	34.05	34.49	33.98	34.30
6426	NYSE	PFE	Tue, Nov 28, 2017	33.71	34.00	33.65	33.96
6425	NYSE	PFE	Mon, Nov 27, 2017	33.65	33.77	33.52	33.62
6424	NYSE	PFE	Fri, Nov 24, 2017	33.64	33.69	33.51	33.62
6423	NYSE	PFE	Wed, Nov 22, 2017	33.58	33.63	33.46	33.56
6422	NYSE	PFE	Tue, Nov 21, 2017	33.53	33.85	33.52	33.67
6421	NYSE	PFE	Mon, Nov 20, 2017	33.52	33.58	33.41	33.49
6420	NYSE	PFE	Fri, Nov 17, 2017	33.51	33.62	33.32	33.51
6419	NYSE	PFE	Thu, Nov 16, 2017	33.48	33.70	33.39	33.69
6418	NYSE	PFE	Wed, Nov 15, 2017	33.42	33.63	33.37	33.50
6417	NYSE	PFE	Tue, Nov 14, 2017	33.39	33.82	33.36	33.52
6416	NYSE	PFE	Mon, Nov 13, 2017	33.36	33.61	33.29	33.44
6415	NYSE	PFE	Fri, Nov 10, 2017	33.25	33.34	32.96	33.33
6414	NYSE	PFE	Thu, Nov 9, 2017	33.23	33.39	33.00	33.34
6413	NYSE	PFE	Wed, Nov 8, 2017	33.51	33.52	33.18	33.17
6412	NYSE	PFE	Tue, Nov 7, 2017	33.44	33.55	33.38	33.50
6411	NYSE	PFE	Mon, Nov 6, 2017	33.71	33.73	33.27	33.46
6410	NYSE	PFE	Fri, Nov 3, 2017	33.58	33.69	33.46	33.68
6409	NYSE	PFE	Thu, Nov 2, 2017	33.41	33.64	33.19	33.59
6408	NYSE	PFE	Wed, Nov 1, 2017	33.16	33.85	33.06	33.40
6407	NYSE	PFE	Tue, Oct 31, 2017	33.20	33.48	32.31	33.21
6406	NYSE	PFE	Mon, Oct 30, 2017	33.56	33.60	33.17	33.30
6405	NYSE	PFE	Fri, Oct 27, 2017	33.66	33.87	33.53	33.72
6404	NYSE	PFE	Thu, Oct 26, 2017	34.19	34.31	33.72	33.86
6403	NYSE	PFE	Wed, Oct 25, 2017	34.29	34.43	34.03	34.25
6402	NYSE	PFE	Tue, Oct 24, 2017	34.53	34.60	34.09	34.36
6401	NYSE	PFE	Mon, Oct 23, 2017	34.39	34.84	34.39	34.48
6400	NYSE	PFE	Fri, Oct 20, 2017	34.39	34.50	34.13	34.50
6399	NYSE	PFE	Thu, Oct 19, 2017	34.00	34.46	33.95	34.33
6398	NYSE	PFE	Wed, Oct 18, 2017	34.34	34.38	33.90	33.94
6397	NYSE	PFE	Tue, Oct 17, 2017	34.04	34.42	33.87	34.29
6396	NYSE	PFE	Mon, Oct 16, 2017	34.43	34.56	33.99	34.08
6395	NYSE	PFE	Fri, Oct 13, 2017	34.45	34.57	34.34	34.42
6394	NYSE	PFE	Thu, Oct 12, 2017	34.56	34.67	34.37	34.43
6393	NYSE	PFE	Wed, Oct 11, 2017	34.45	34.56	34.29	34.53
6392	NYSE	PFE	Tue, Oct 10, 2017	34.46	34.59	34.13	34.48
6391	NYSE	PFE	Mon, Oct 9, 2017	34.16	34.24	34.04	34.24
6390	NYSE	PFE	Fri, Oct 6, 2017	34.09	34.24	34.05	34.15
6389	NYSE	PFE	Thu, Oct 5, 2017	33.99	34.10	33.87	34.10
6388	NYSE	PFE	Wed, Oct 4, 2017	34.27	34.33	34.01	34.06
6387	NYSE	PFE	Tue, Oct 3, 2017	34.12	34.29	33.87	34.24
6386	NYSE	PFE	Mon, Oct 2, 2017	33.79	34.20	33.62	34.17
6385	NYSE	PFE	Fri, Sep 29, 2017	33.76	33.82	33.49	33.82
6384	NYSE	PFE	Thu, Sep 28, 2017	33.41	33.89	33.36	33.72
6383	NYSE	PFE	Wed, Sep 27, 2017	33.39	33.65	33.34	33.58
6382	NYSE	PFE	Tue, Sep 26, 2017	33.64	33.77	33.38	33.44
6381	NYSE	PFE	Mon, Sep 25, 2017	34.01	34.13	33.57	33.64
6380	NYSE	PFE	Fri, Sep 22, 2017	34.20	34.22	33.88	34.06
6379	NYSE	PFE	Thu, Sep 21, 2017	34.16	34.28	34.02	34.07
6378	NYSE	PFE	Wed, Sep 20, 2017	34.04	34.30	33.92	34.09
6377	NYSE	PFE	Tue, Sep 19, 2017	33.78	33.78	33.49	33.58
6376	NYSE	PFE	Mon, Sep 18, 2017	33.52	33.68	33.36	33.68
6375	NYSE	PFE	Fri, Sep 15, 2017	33.72	33.84	33.38	33.50
6374	NYSE	PFE	Thu, Sep 14, 2017	33.20	33.95	33.16	33.85
6373	NYSE	PFE	Wed, Sep 13, 2017	33.40	33.56	33.13	33.21
6372	NYSE	PFE	Tue, Sep 12, 2017	32.57	33.87	32.55	33.51
6371	NYSE	PFE	Mon, Sep 11, 2017	32.29	32.53	32.19	32.51
6370	NYSE	PFE	Fri, Sep 8, 2017	32.16	32.45	32.02	32.30
6369	NYSE	PFE	Thu, Sep 7, 2017	32.25	32.33	32.03	32.20
6368	NYSE	PFE	Wed, Sep 6, 2017	32.16	32.31	32.12	32.20
6367	NYSE	PFE	Tue, Sep 5, 2017	32.09	32.36	31.97	32.02
6366	NYSE	PFE	Fri, Sep 1, 2017	32.15	32.33	32.04	32.17
6365	NYSE	PFE	Thu, Aug 31, 2017	31.73	32.23	31.72	32.13
6364	NYSE	PFE	Wed, Aug 30, 2017	31.72	31.72	31.50	31.69
6363	NYSE	PFE	Tue, Aug 29, 2017	31.67	31.78	31.49	31.73
6362	NYSE	PFE	Mon, Aug 28, 2017	31.73	31.85	31.65	31.71
6361	NYSE	PFE	Fri, Aug 25, 2017	31.53	31.85	31.48	31.63
6360	NYSE	PFE	Thu, Aug 24, 2017	31.61	31.64	31.42	31.48
6359	NYSE	PFE	Wed, Aug 23, 2017	31.33	31.63	31.33	31.49
6358	NYSE	PFE	Tue, Aug 22, 2017	31.03	31.47	30.98	31.40
6357	NYSE	PFE	Mon, Aug 21, 2017	30.88	31.14	30.62	31.03
6356	NYSE	PFE	Fri, Aug 18, 2017	31.18	31.23	30.93	30.95
6355	NYSE	PFE	Thu, Aug 17, 2017	31.54	31.69	31.21	31.21
6354	NYSE	PFE	Wed, Aug 16, 2017	31.57	31.73	31.51	31.60
6353	NYSE	PFE	Tue, Aug 15, 2017	31.58	31.76	31.51	31.62
6352	NYSE	PFE	Mon, Aug 14, 2017	31.57	31.61	31.39	31.55
6351	NYSE	PFE	Fri, Aug 11, 2017	31.73	31.80	31.46	31.50
6350	NYSE	PFE	Thu, Aug 10, 2017	31.61	31.78	31.46	31.66
6349	NYSE	PFE	Wed, Aug 9, 2017	31.58	31.70	31.41	31.69
6348	NYSE	PFE	Tue, Aug 8, 2017	31.57	31.70	31.46	31.53
6347	NYSE	PFE	Mon, Aug 7, 2017	31.78	31.82	31.50	31.55
6346	NYSE	PFE	Fri, Aug 4, 2017	31.81	32.21	31.72	31.87
6345	NYSE	PFE	Thu, Aug 3, 2017	31.21	32.03	31.13	31.67
6344	NYSE	PFE	Wed, Aug 2, 2017	31.14	31.19	30.98	31.19
6343	NYSE	PFE	Tue, Aug 1, 2017	31.30	31.55	31.00	31.03
6342	NYSE	PFE	Mon, Jul 31, 2017	31.46	31.63	31.39	31.41
6341	NYSE	PFE	Fri, Jul 28, 2017	31.32	31.42	31.08	31.40
6340	NYSE	PFE	Thu, Jul 27, 2017	31.06	31.26	30.97	31.26
6339	NYSE	PFE	Wed, Jul 26, 2017	31.35	31.36	31.10	31.16
6338	NYSE	PFE	Tue, Jul 25, 2017	31.62	31.72	31.27	31.36
6337	NYSE	PFE	Mon, Jul 24, 2017	31.62	31.68	31.42	31.56
6336	NYSE	PFE	Fri, Jul 21, 2017	31.71	31.81	31.63	31.72
6335	NYSE	PFE	Thu, Jul 20, 2017	31.71	31.92	31.58	31.77
6334	NYSE	PFE	Wed, Jul 19, 2017	31.61	31.91	31.55	31.85
6333	NYSE	PFE	Tue, Jul 18, 2017	31.48	31.63	31.30	31.60
6332	NYSE	PFE	Mon, Jul 17, 2017	31.68	31.71	31.39	31.50
6331	NYSE	PFE	Fri, Jul 14, 2017	31.52	31.78	31.49	31.67
6330	NYSE	PFE	Thu, Jul 13, 2017	31.47	31.58	31.25	31.53
6329	NYSE	PFE	Wed, Jul 12, 2017	31.58	31.76	31.45	31.47
6328	NYSE	PFE	Tue, Jul 11, 2017	31.64	31.71	31.31	31.42
6327	NYSE	PFE	Mon, Jul 10, 2017	31.60	31.76	31.49	31.65
6326	NYSE	PFE	Fri, Jul 7, 2017	31.50	31.60	31.28	31.59
6325	NYSE	PFE	Thu, Jul 6, 2017	31.87	31.90	31.39	31.47
6324	NYSE	PFE	Wed, Jul 5, 2017	32.15	32.16	31.73	31.87
6323	NYSE	PFE	Mon, Jul 3, 2017	31.72	32.18	31.71	32.04
6322	NYSE	PFE	Fri, Jun 30, 2017	31.95	32.01	31.74	31.82
6321	NYSE	PFE	Thu, Jun 29, 2017	32.02	32.09	31.61	31.86
6320	NYSE	PFE	Wed, Jun 28, 2017	32.08	32.20	31.88	31.97
6319	NYSE	PFE	Tue, Jun 27, 2017	32.33	32.33	31.97	31.99
6318	NYSE	PFE	Mon, Jun 26, 2017	32.36	32.41	32.18	32.25
6317	NYSE	PFE	Fri, Jun 23, 2017	32.28	32.42	32.18	32.37
6316	NYSE	PFE	Thu, Jun 22, 2017	32.16	32.66	32.13	32.27
6315	NYSE	PFE	Wed, Jun 21, 2017	31.81	32.30	31.81	32.09
6314	NYSE	PFE	Tue, Jun 20, 2017	31.46	31.97	31.40	31.79
6313	NYSE	PFE	Mon, Jun 19, 2017	31.20	31.50	31.18	31.47
6312	NYSE	PFE	Fri, Jun 16, 2017	31.24	31.38	31.08	31.23
6311	NYSE	PFE	Thu, Jun 15, 2017	30.90	31.29	30.84	31.08
6310	NYSE	PFE	Wed, Jun 14, 2017	30.87	31.03	30.75	30.97
6309	NYSE	PFE	Tue, Jun 13, 2017	30.99	31.05	30.81	30.86
6308	NYSE	PFE	Mon, Jun 12, 2017	31.02	31.37	30.79	30.98
6307	NYSE	PFE	Fri, Jun 9, 2017	30.13	31.07	30.07	31.04
6306	NYSE	PFE	Thu, Jun 8, 2017	30.37	30.41	30.00	30.08
6305	NYSE	PFE	Wed, Jun 7, 2017	30.39	30.47	30.22	30.31
6304	NYSE	PFE	Tue, Jun 6, 2017	30.60	30.66	30.35	30.38
6303	NYSE	PFE	Mon, Jun 5, 2017	30.80	30.86	30.50	30.65
6302	NYSE	PFE	Fri, Jun 2, 2017	31.04	31.15	30.73	30.83
6301	NYSE	PFE	Thu, Jun 1, 2017	30.95	31.12	30.81	30.99
6300	NYSE	PFE	Wed, May 31, 2017	30.58	31.06	30.44	30.93
6299	NYSE	PFE	Tue, May 30, 2017	30.37	30.61	30.33	30.44
6298	NYSE	PFE	Fri, May 26, 2017	30.48	30.59	30.41	30.45
6297	NYSE	PFE	Thu, May 25, 2017	30.37	30.50	30.29	30.47
6296	NYSE	PFE	Wed, May 24, 2017	30.47	30.57	30.29	30.36
6295	NYSE	PFE	Tue, May 23, 2017	30.43	30.58	30.39	30.45
6294	NYSE	PFE	Mon, May 22, 2017	30.79	30.79	30.43	30.43
6293	NYSE	PFE	Fri, May 19, 2017	30.60	30.75	30.49	30.75
6292	NYSE	PFE	Thu, May 18, 2017	30.50	30.71	30.38	30.52
6291	NYSE	PFE	Wed, May 17, 2017	30.61	30.85	30.51	30.53
6290	NYSE	PFE	Tue, May 16, 2017	30.84	31.07	30.68	30.88
6289	NYSE	PFE	Mon, May 15, 2017	31.23	31.43	31.07	31.37
6288	NYSE	PFE	Fri, May 12, 2017	31.16	31.33	31.16	31.27
6287	NYSE	PFE	Thu, May 11, 2017	31.25	31.39	31.12	31.30
6286	NYSE	PFE	Wed, May 10, 2017	31.26	31.37	31.17	31.29
6285	NYSE	PFE	Tue, May 9, 2017	31.79	31.82	31.59	31.32
6284	NYSE	PFE	Mon, May 8, 2017	31.64	31.85	31.59	31.69
6283	NYSE	PFE	Fri, May 5, 2017	31.68	31.72	31.48	31.72
6282	NYSE	PFE	Thu, May 4, 2017	31.68	31.82	31.56	31.69
6281	NYSE	PFE	Wed, May 3, 2017	31.72	31.82	31.55	31.71
6280	NYSE	PFE	Tue, May 2, 2017	31.81	31.94	31.15	31.84
6279	NYSE	PFE	Mon, May 1, 2017	32.10	32.20	31.99	32.00
6278	NYSE	PFE	Fri, Apr 28, 2017	32.09	32.15	31.97	32.13
6277	NYSE	PFE	Thu, Apr 27, 2017	32.17	32.23	31.99	32.08
6276	NYSE	PFE	Wed, Apr 26, 2017	32.08	32.24	32.07	32.07
6275	NYSE	PFE	Tue, Apr 25, 2017	32.04	32.17	31.93	31.98
6274	NYSE	PFE	Mon, Apr 24, 2017	32.19	32.24	31.88	31.96
6273	NYSE	PFE	Fri, Apr 21, 2017	31.87	31.95	31.71	31.87
6272	NYSE	PFE	Thu, Apr 20, 2017	31.86	32.09	31.72	31.96
6271	NYSE	PFE	Wed, Apr 19, 2017	32.07	32.12	31.78	31.84
6270	NYSE	PFE	Tue, Apr 18, 2017	31.98	32.09	31.89	32.06
6269	NYSE	PFE	Mon, Apr 17, 2017	32.11	32.26	32.04	32.21
6268	NYSE	PFE	Thu, Apr 13, 2017	32.09	32.23	32.04	32.09
6267	NYSE	PFE	Wed, Apr 12, 2017	32.09	32.20	31.93	32.13
6266	NYSE	PFE	Tue, Apr 11, 2017	32.23	32.28	31.96	32.14
6265	NYSE	PFE	Mon, Apr 10, 2017	32.33	32.41	32.18	32.25
6264	NYSE	PFE	Fri, Apr 7, 2017	32.29	32.45	32.25	32.30
6263	NYSE	PFE	Thu, Apr 6, 2017	32.34	32.54	32.27	32.31
6262	NYSE	PFE	Wed, Apr 5, 2017	32.52	32.70	32.35	32.39
6261	NYSE	PFE	Tue, Apr 4, 2017	32.38	32.68	32.26	32.53
6260	NYSE	PFE	Mon, Apr 3, 2017	32.31	32.54	32.30	32.44
6259	NYSE	PFE	Fri, Mar 31, 2017	32.41	32.57	32.36	32.41
6258	NYSE	PFE	Thu, Mar 30, 2017	32.39	32.63	32.35	32.54
6257	NYSE	PFE	Wed, Mar 29, 2017	32.36	32.63	32.31	32.52
6256	NYSE	PFE	Tue, Mar 28, 2017	32.27	32.45	32.18	32.36
6255	NYSE	PFE	Mon, Mar 27, 2017	31.96	32.50	31.96	32.38
6254	NYSE	PFE	Fri, Mar 24, 2017	32.46	32.46	32.15	32.21
6253	NYSE	PFE	Thu, Mar 23, 2017	32.51	32.74	32.43	32.48
6252	NYSE	PFE	Wed, Mar 22, 2017	32.49	32.72	32.20	32.65
6251	NYSE	PFE	Tue, Mar 21, 2017	32.66	32.79	32.38	32.45
6250	NYSE	PFE	Mon, Mar 20, 2017	32.59	32.68	32.51	32.57
6249	NYSE	PFE	Fri, Mar 17, 2017	32.64	32.76	32.46	32.51
6248	NYSE	PFE	Thu, Mar 16, 2017	32.75	32.81	32.45	32.62
6247	NYSE	PFE	Wed, Mar 15, 2017	32.42	32.88	32.38	32.81
6246	NYSE	PFE	Tue, Mar 14, 2017	32.23	32.52	32.19	32.42
6245	NYSE	PFE	Mon, Mar 13, 2017	32.34	32.35	32.12	32.31
6244	NYSE	PFE	Fri, Mar 10, 2017	32.34	32.51	32.21	32.31
6243	NYSE	PFE	Thu, Mar 9, 2017	32.09	32.34	32.00	32.26
6242	NYSE	PFE	Wed, Mar 8, 2017	32.12	32.30	31.94	32.12
6241	NYSE	PFE	Tue, Mar 7, 2017	32.09	32.40	31.97	32.20
6240	NYSE	PFE	Mon, Mar 6, 2017	32.52	32.65	32.28	32.54
6239	NYSE	PFE	Fri, Mar 3, 2017	32.61	32.82	32.55	32.70
6238	NYSE	PFE	Thu, Mar 2, 2017	32.64	32.92	32.61	32.69
6237	NYSE	PFE	Wed, Mar 1, 2017	32.46	32.71	32.26	32.61
6236	NYSE	PFE	Tue, Feb 28, 2017	32.30	32.46	32.12	32.32
6235	NYSE	PFE	Mon, Feb 27, 2017	32.43	32.64	32.36	32.47
6234	NYSE	PFE	Fri, Feb 24, 2017	32.37	32.54	32.20	32.45
6233	NYSE	PFE	Thu, Feb 23, 2017	31.92	32.32	31.81	32.27
6232	NYSE	PFE	Wed, Feb 22, 2017	31.80	31.97	31.50	31.82
6231	NYSE	PFE	Tue, Feb 21, 2017	31.80	32.02	31.72	31.85
6230	NYSE	PFE	Fri, Feb 17, 2017	31.82	32.10	31.76	31.85
6229	NYSE	PFE	Thu, Feb 16, 2017	31.69	32.10	31.47	31.85
6228	NYSE	PFE	Wed, Feb 15, 2017	31.05	31.81	30.96	31.74
6227	NYSE	PFE	Tue, Feb 14, 2017	30.82	31.04	30.65	31.02
6226	NYSE	PFE	Mon, Feb 13, 2017	30.73	30.97	30.73	30.89
6225	NYSE	PFE	Fri, Feb 10, 2017	30.70	30.74	30.53	30.65
6224	NYSE	PFE	Thu, Feb 9, 2017	30.56	30.83	30.53	30.67
6223	NYSE	PFE	Wed, Feb 8, 2017	30.24	30.64	30.24	30.45
6222	NYSE	PFE	Tue, Feb 7, 2017	30.62	30.65	30.26	30.39
6221	NYSE	PFE	Mon, Feb 6, 2017	30.31	30.63	30.26	30.53
6220	NYSE	PFE	Fri, Feb 3, 2017	30.43	30.54	30.24	30.40
6219	NYSE	PFE	Thu, Feb 2, 2017	29.81	30.06	29.67	30.06
6218	NYSE	PFE	Wed, Feb 1, 2017	29.85	30.02	29.61	30.00
6217	NYSE	PFE	Tue, Jan 31, 2017	29.38	30.25	29.30	29.75
6216	NYSE	PFE	Mon, Jan 30, 2017	29.81	29.84	29.42	29.66
6215	NYSE	PFE	Fri, Jan 27, 2017	29.81	29.88	29.61	29.76
6214	NYSE	PFE	Thu, Jan 26, 2017	29.75	29.81	29.56	29.63
6213	NYSE	PFE	Wed, Jan 25, 2017	29.71	29.86	29.46	29.64
6212	NYSE	PFE	Tue, Jan 24, 2017	29.75	29.80	29.27	29.51
6211	NYSE	PFE	Mon, Jan 23, 2017	30.01	30.14	29.78	29.80
6210	NYSE	PFE	Fri, Jan 20, 2017	30.05	30.43	29.99	30.10
6209	NYSE	PFE	Thu, Jan 19, 2017	30.37	30.40	29.87	30.03
6208	NYSE	PFE	Wed, Jan 18, 2017	30.40	30.57	30.27	30.34
6207	NYSE	PFE	Tue, Jan 17, 2017	30.65	30.67	30.11	30.37
6206	NYSE	PFE	Fri, Jan 13, 2017	30.95	31.05	30.63	30.81
6205	NYSE	PFE	Thu, Jan 12, 2017	30.82	30.90	30.60	30.88
6204	NYSE	PFE	Wed, Jan 11, 2017	31.61	31.77	30.69	31.10
6203	NYSE	PFE	Tue, Jan 10, 2017	31.82	31.89	31.56	31.68
6202	NYSE	PFE	Mon, Jan 9, 2017	31.67	31.90	31.62	31.71
6201	NYSE	PFE	Fri, Jan 6, 2017	31.89	31.92	31.58	31.72
6200	NYSE	PFE	Thu, Jan 5, 2017	31.61	31.91	31.37	31.84
6199	NYSE	PFE	Wed, Jan 4, 2017	31.38	31.59	31.29	31.54
6198	NYSE	PFE	Tue, Jan 3, 2017	30.98	31.26	30.87	31.26
6197	NYSE	PFE	Fri, Dec 30, 2016	30.64	30.88	30.61	30.77
6196	NYSE	PFE	Thu, Dec 29, 2016	30.68	30.90	30.66	30.78
6195	NYSE	PFE	Wed, Dec 28, 2016	30.79	30.97	30.64	30.65
6194	NYSE	PFE	Tue, Dec 27, 2016	30.85	31.00	30.77	30.82
6193	NYSE	PFE	Fri, Dec 23, 2016	30.70	30.84	30.65	30.77
6192	NYSE	PFE	Thu, Dec 22, 2016	30.59	30.72	30.36	30.64
6191	NYSE	PFE	Wed, Dec 21, 2016	31.01	31.19	30.63	30.69
6190	NYSE	PFE	Tue, Dec 20, 2016	31.05	31.15	30.85	31.12
6189	NYSE	PFE	Mon, Dec 19, 2016	31.03	31.23	31.00	31.10
6188	NYSE	PFE	Fri, Dec 16, 2016	31.15	31.20	30.81	31.11
6187	NYSE	PFE	Thu, Dec 15, 2016	30.91	31.22	30.88	31.02
6186	NYSE	PFE	Wed, Dec 14, 2016	31.19	31.55	30.92	31.09
6185	NYSE	PFE	Tue, Dec 13, 2016	31.08	31.15	30.84	31.10
6184	NYSE	PFE	Mon, Dec 12, 2016	30.03	30.93	29.99	30.69
6183	NYSE	PFE	Fri, Dec 9, 2016	29.47	30.24	29.45	30.03
6182	NYSE	PFE	Thu, Dec 8, 2016	29.21	29.46	28.90	29.31
6181	NYSE	PFE	Wed, Dec 7, 2016	29.68	29.68	28.99	29.55
6180	NYSE	PFE	Tue, Dec 6, 2016	29.98	30.03	29.77	29.90
6179	NYSE	PFE	Mon, Dec 5, 2016	30.07	30.09	29.74	29.93
6178	NYSE	PFE	Fri, Dec 2, 2016	29.88	30.06	29.71	29.96
6177	NYSE	PFE	Thu, Dec 1, 2016	30.55	30.55	29.75	29.80
6176	NYSE	PFE	Wed, Nov 30, 2016	30.29	30.66	30.08	30.45
6175	NYSE	PFE	Tue, Nov 29, 2016	30.17	30.29	29.94	30.24
6174	NYSE	PFE	Mon, Nov 28, 2016	30.02	30.16	29.84	29.88
6173	NYSE	PFE	Fri, Nov 25, 2016	29.93	30.07	29.89	30.02
6172	NYSE	PFE	Wed, Nov 23, 2016	29.54	29.79	29.02	29.76
6171	NYSE	PFE	Tue, Nov 22, 2016	30.25	30.30	29.41	29.68
6170	NYSE	PFE	Mon, Nov 21, 2016	29.85	30.02	29.83	29.91
6169	NYSE	PFE	Fri, Nov 18, 2016	30.27	30.27	29.78	29.82
6168	NYSE	PFE	Thu, Nov 17, 2016	30.32	30.43	30.01	30.06
6167	NYSE	PFE	Wed, Nov 16, 2016	30.50	30.63	30.25	30.28
6166	NYSE	PFE	Tue, Nov 15, 2016	31.03	31.03	30.20	30.53
6165	NYSE	PFE	Mon, Nov 14, 2016	31.12	31.17	30.44	30.67
6164	NYSE	PFE	Fri, Nov 11, 2016	31.47	31.58	30.49	30.87
6163	NYSE	PFE	Thu, Nov 10, 2016	31.56	32.05	31.12	31.73
6162	NYSE	PFE	Wed, Nov 9, 2016	31.27	31.61	29.84	30.43
6161	NYSE	PFE	Tue, Nov 8, 2016	28.54	28.85	28.38	28.42
6160	NYSE	PFE	Mon, Nov 7, 2016	28.64	28.84	28.49	28.49
6159	NYSE	PFE	Fri, Nov 4, 2016	28.33	28.77	28.32	28.42
6158	NYSE	PFE	Thu, Nov 3, 2016	29.08	29.08	28.26	28.31
6157	NYSE	PFE	Wed, Nov 2, 2016	29.36	29.40	28.76	29.02
6156	NYSE	PFE	Tue, Nov 1, 2016	29.31	30.05	29.13	29.43
6155	NYSE	PFE	Mon, Oct 31, 2016	30.35	30.35	29.94	30.04
6154	NYSE	PFE	Fri, Oct 28, 2016	30.81	30.84	30.20	30.25
6153	NYSE	PFE	Thu, Oct 27, 2016	30.86	31.08	30.66	30.77
6152	NYSE	PFE	Wed, Oct 26, 2016	30.58	30.88	30.46	30.69
6151	NYSE	PFE	Tue, Oct 25, 2016	30.33	30.66	30.30	30.58
6150	NYSE	PFE	Mon, Oct 24, 2016	30.60	30.65	30.36	30.44
6149	NYSE	PFE	Fri, Oct 21, 2016	30.71	30.74	30.48	30.48
6148	NYSE	PFE	Thu, Oct 20, 2016	30.78	31.01	30.78	30.83
6147	NYSE	PFE	Wed, Oct 19, 2016	31.02	31.11	30.78	30.88
6146	NYSE	PFE	Tue, Oct 18, 2016	31.01	31.14	30.89	30.97
6145	NYSE	PFE	Mon, Oct 17, 2016	30.86	30.99	30.77	30.79
6144	NYSE	PFE	Fri, Oct 14, 2016	31.01	31.17	30.94	30.94
6143	NYSE	PFE	Thu, Oct 13, 2016	30.85	31.17	30.81	31.03
6142	NYSE	PFE	Wed, Oct 12, 2016	31.39	31.49	31.20	31.33
6141	NYSE	PFE	Tue, Oct 11, 2016	31.79	31.80	31.20	31.38
6140	NYSE	PFE	Mon, Oct 10, 2016	31.88	32.06	31.80	31.84
6139	NYSE	PFE	Fri, Oct 7, 2016	31.92	32.21	31.66	31.79
6138	NYSE	PFE	Thu, Oct 6, 2016	32.00	32.02	31.71	31.88
6137	NYSE	PFE	Wed, Oct 5, 2016	31.95	32.19	31.91	32.11
6136	NYSE	PFE	Tue, Oct 4, 2016	31.84	32.12	31.74	31.94
6135	NYSE	PFE	Mon, Oct 3, 2016	31.95	31.95	31.62	31.91
6134	NYSE	PFE	Fri, Sep 30, 2016	31.68	32.23	31.64	32.09
6133	NYSE	PFE	Thu, Sep 29, 2016	32.15	32.27	31.55	31.56
6132	NYSE	PFE	Wed, Sep 28, 2016	32.07	32.21	31.91	32.20
6131	NYSE	PFE	Tue, Sep 27, 2016	32.00	32.09	31.72	32.05
6130	NYSE	PFE	Mon, Sep 26, 2016	32.13	32.22	31.66	31.87
6129	NYSE	PFE	Fri, Sep 23, 2016	32.36	32.56	32.22	32.45
6128	NYSE	PFE	Thu, Sep 22, 2016	32.52	32.62	32.27	32.35
6127	NYSE	PFE	Wed, Sep 21, 2016	32.11	32.52	31.96	32.47
6126	NYSE	PFE	Tue, Sep 20, 2016	32.06	32.15	31.83	32.03
6125	NYSE	PFE	Mon, Sep 19, 2016	32.20	32.24	31.82	31.88
6124	NYSE	PFE	Fri, Sep 16, 2016	32.39	32.42	32.05	32.15
6123	NYSE	PFE	Thu, Sep 15, 2016	32.10	32.52	31.78	32.34
6122	NYSE	PFE	Wed, Sep 14, 2016	32.32	32.54	32.08	32.15
6121	NYSE	PFE	Tue, Sep 13, 2016	32.63	32.63	32.07	32.25
6120	NYSE	PFE	Mon, Sep 12, 2016	32.21	32.90	32.15	32.82
6119	NYSE	PFE	Fri, Sep 9, 2016	32.73	32.77	32.29	32.30
6118	NYSE	PFE	Thu, Sep 8, 2016	32.88	32.98	32.80	32.89
6117	NYSE	PFE	Wed, Sep 7, 2016	32.89	33.05	32.85	33.00
6116	NYSE	PFE	Tue, Sep 6, 2016	33.04	33.15	32.92	32.94
6115	NYSE	PFE	Fri, Sep 2, 2016	32.95	33.00	32.79	32.94
6114	NYSE	PFE	Thu, Sep 1, 2016	32.90	33.10	32.79	32.85
6113	NYSE	PFE	Wed, Aug 31, 2016	33.02	33.10	32.79	32.97
6112	NYSE	PFE	Tue, Aug 30, 2016	33.26	33.33	33.01	33.04
6111	NYSE	PFE	Mon, Aug 29, 2016	33.10	33.32	32.98	33.26
6110	NYSE	PFE	Fri, Aug 26, 2016	32.97	33.25	32.83	32.99
6109	NYSE	PFE	Thu, Aug 25, 2016	32.93	33.34	32.83	32.94
6108	NYSE	PFE	Wed, Aug 24, 2016	33.37	33.52	32.93	32.99
6107	NYSE	PFE	Tue, Aug 23, 2016	33.16	33.41	33.07	33.24
6106	NYSE	PFE	Mon, Aug 22, 2016	32.97	33.42	32.93	33.00
6105	NYSE	PFE	Fri, Aug 19, 2016	33.21	33.27	32.99	33.14
6104	NYSE	PFE	Thu, Aug 18, 2016	33.29	33.50	33.15	33.34
6103	NYSE	PFE	Wed, Aug 17, 2016	32.92	33.30	32.92	33.29
6102	NYSE	PFE	Tue, Aug 16, 2016	33.10	33.23	32.94	32.96
6101	NYSE	PFE	Mon, Aug 15, 2016	33.20	33.32	33.09	33.26
6100	NYSE	PFE	Fri, Aug 12, 2016	33.23	33.26	32.92	33.14
6099	NYSE	PFE	Thu, Aug 11, 2016	33.28	33.42	33.25	33.30
6098	NYSE	PFE	Wed, Aug 10, 2016	33.32	33.33	33.07	33.28
6097	NYSE	PFE	Tue, Aug 9, 2016	33.15	33.43	33.06	33.23
6096	NYSE	PFE	Mon, Aug 8, 2016	33.42	33.42	32.88	33.09
6095	NYSE	PFE	Fri, Aug 5, 2016	33.50	33.66	33.36	33.57
6094	NYSE	PFE	Thu, Aug 4, 2016	33.63	33.65	33.30	33.30
6093	NYSE	PFE	Wed, Aug 3, 2016	34.02	34.06	33.21	33.43
6092	NYSE	PFE	Tue, Aug 2, 2016	34.82	34.88	34.23	34.19
6091	NYSE	PFE	Mon, Aug 1, 2016	35.07	35.42	35.03	35.34
6090	NYSE	PFE	Fri, Jul 29, 2016	34.75	35.00	34.72	34.95
6089	NYSE	PFE	Thu, Jul 28, 2016	34.94	34.96	34.58	34.74
6088	NYSE	PFE	Wed, Jul 27, 2016	34.81	34.97	34.72	34.91
6087	NYSE	PFE	Tue, Jul 26, 2016	34.89	34.93	34.72	34.89
6086	NYSE	PFE	Mon, Jul 25, 2016	34.86	34.90	34.59	34.84
6085	NYSE	PFE	Fri, Jul 22, 2016	34.86	34.90	34.75	34.80
6084	NYSE	PFE	Thu, Jul 21, 2016	34.74	34.88	34.60	34.78
6083	NYSE	PFE	Wed, Jul 20, 2016	34.96	34.98	34.75	34.75
6082	NYSE	PFE	Tue, Jul 19, 2016	34.74	34.93	34.62	34.71
6081	NYSE	PFE	Mon, Jul 18, 2016	34.76	35.04	34.62	34.71
6080	NYSE	PFE	Fri, Jul 15, 2016	35.02	35.23	34.70	34.83
6079	NYSE	PFE	Thu, Jul 14, 2016	34.57	35.01	34.34	34.97
6078	NYSE	PFE	Wed, Jul 13, 2016	34.37	34.51	34.30	34.40
6077	NYSE	PFE	Tue, Jul 12, 2016	34.24	34.39	34.13	34.33
6076	NYSE	PFE	Mon, Jul 11, 2016	34.17	34.43	34.13	34.24
6075	NYSE	PFE	Fri, Jul 8, 2016	33.99	34.28	33.82	34.22
6074	NYSE	PFE	Thu, Jul 7, 2016	33.90	34.04	33.68	33.88
6073	NYSE	PFE	Wed, Jul 6, 2016	33.93	34.01	33.52	33.97
6072	NYSE	PFE	Tue, Jul 5, 2016	33.67	34.03	33.58	33.92
6071	NYSE	PFE	Fri, Jul 1, 2016	33.30	33.77	33.26	33.70
6070	NYSE	PFE	Thu, Jun 30, 2016	33.29	33.41	33.10	33.35
6069	NYSE	PFE	Wed, Jun 29, 2016	32.80	33.30	32.75	33.16
6068	NYSE	PFE	Tue, Jun 28, 2016	32.35	32.65	32.13	32.63
6067	NYSE	PFE	Mon, Jun 27, 2016	32.02	32.19	31.76	32.02
6066	NYSE	PFE	Fri, Jun 24, 2016	32.02	32.63	31.96	32.18
6065	NYSE	PFE	Thu, Jun 23, 2016	32.87	32.91	32.49	32.77
6064	NYSE	PFE	Wed, Jun 22, 2016	32.91	33.10	32.60	32.65
6063	NYSE	PFE	Tue, Jun 21, 2016	32.69	33.04	32.69	32.92
6062	NYSE	PFE	Mon, Jun 20, 2016	32.66	32.87	32.38	32.68
6061	NYSE	PFE	Fri, Jun 17, 2016	32.95	32.98	32.26	32.42
6060	NYSE	PFE	Thu, Jun 16, 2016	32.85	32.96	32.61	32.92
6059	NYSE	PFE	Wed, Jun 15, 2016	33.16	33.34	32.82	32.96
6058	NYSE	PFE	Tue, Jun 14, 2016	32.78	33.18	32.76	33.15
6057	NYSE	PFE	Mon, Jun 13, 2016	33.17	33.30	32.87	32.91
6056	NYSE	PFE	Fri, Jun 10, 2016	33.26	33.52	33.17	33.43
6055	NYSE	PFE	Thu, Jun 9, 2016	33.20	33.63	33.18	33.45
6054	NYSE	PFE	Wed, Jun 8, 2016	32.94	33.47	32.84	33.39
6053	NYSE	PFE	Tue, Jun 7, 2016	33.00	33.15	32.92	33.00
6052	NYSE	PFE	Mon, Jun 6, 2016	32.87	33.15	32.80	33.09
6051	NYSE	PFE	Fri, Jun 3, 2016	33.03	33.04	32.63	32.86
6050	NYSE	PFE	Thu, Jun 2, 2016	32.86	33.15	32.70	33.03
6049	NYSE	PFE	Wed, Jun 1, 2016	32.82	33.09	32.80	32.92
6048	NYSE	PFE	Tue, May 31, 2016	32.84	32.92	32.57	32.87
6047	NYSE	PFE	Fri, May 27, 2016	32.57	32.92	32.57	32.79
6046	NYSE	PFE	Thu, May 26, 2016	32.45	32.82	32.45	32.62
6045	NYSE	PFE	Wed, May 25, 2016	32.32	32.59	32.27	32.54
6044	NYSE	PFE	Tue, May 24, 2016	31.91	32.38	31.91	32.30
6043	NYSE	PFE	Mon, May 23, 2016	32.05	32.12	31.88	31.90
6042	NYSE	PFE	Fri, May 20, 2016	31.72	32.11	31.69	31.96
6041	NYSE	PFE	Thu, May 19, 2016	31.41	31.67	31.22	31.62
6040	NYSE	PFE	Wed, May 18, 2016	31.27	31.62	31.23	31.42
6039	NYSE	PFE	Tue, May 17, 2016	31.52	31.58	31.19	31.29
6038	NYSE	PFE	Mon, May 16, 2016	31.19	31.67	31.08	31.62
6037	NYSE	PFE	Fri, May 13, 2016	31.57	31.69	31.39	31.44
6036	NYSE	PFE	Thu, May 12, 2016	31.47	31.53	31.19	31.44
6035	NYSE	PFE	Wed, May 11, 2016	31.70	31.79	31.40	31.41
6034	NYSE	PFE	Tue, May 10, 2016	32.05	32.09	31.72	32.02
6033	NYSE	PFE	Mon, May 9, 2016	31.77	32.17	31.75	32.04
6032	NYSE	PFE	Fri, May 6, 2016	31.62	31.82	31.45	31.81
6031	NYSE	PFE	Thu, May 5, 2016	31.61	31.95	31.55	31.80
6030	NYSE	PFE	Wed, May 4, 2016	31.90	32.11	31.57	31.64
6029	NYSE	PFE	Tue, May 3, 2016	31.88	32.18	31.50	31.92
6028	NYSE	PFE	Mon, May 2, 2016	30.84	31.26	30.79	31.07
6027	NYSE	PFE	Fri, Apr 29, 2016	31.14	31.21	30.72	30.99
6026	NYSE	PFE	Thu, Apr 28, 2016	31.23	31.43	31.02	31.18
6025	NYSE	PFE	Wed, Apr 27, 2016	31.24	31.46	31.17	31.26
6024	NYSE	PFE	Tue, Apr 26, 2016	31.45	31.57	31.19	31.31
6023	NYSE	PFE	Mon, Apr 25, 2016	31.38	31.52	31.26	31.46
6022	NYSE	PFE	Fri, Apr 22, 2016	31.50	31.73	31.33	31.52
6021	NYSE	PFE	Thu, Apr 21, 2016	31.32	31.72	31.30	31.49
6020	NYSE	PFE	Wed, Apr 20, 2016	31.12	31.64	31.12	31.48
6019	NYSE	PFE	Tue, Apr 19, 2016	31.07	31.45	31.01	31.16
6018	NYSE	PFE	Mon, Apr 18, 2016	30.60	31.13	30.59	30.89
6017	NYSE	PFE	Fri, Apr 15, 2016	30.93	31.06	30.60	30.79
6016	NYSE	PFE	Thu, Apr 14, 2016	30.77	31.05	30.63	30.93
6015	NYSE	PFE	Wed, Apr 13, 2016	30.37	30.89	30.29	30.83
6014	NYSE	PFE	Tue, Apr 12, 2016	30.22	30.45	30.12	30.28
6013	NYSE	PFE	Mon, Apr 11, 2016	30.81	30.85	30.19	30.21
6012	NYSE	PFE	Fri, Apr 8, 2016	31.10	31.17	30.58	30.79
6011	NYSE	PFE	Thu, Apr 7, 2016	30.83	31.34	30.79	31.03
6010	NYSE	PFE	Wed, Apr 6, 2016	29.88	31.26	29.87	31.19
6009	NYSE	PFE	Tue, Apr 5, 2016	29.10	29.10	29.10	29.71
6008	NYSE	PFE	Mon, Apr 4, 2016	28.50	29.13	28.48	29.10
6007	NYSE	PFE	Fri, Apr 1, 2016	27.89	28.58	27.86	28.46
6006	NYSE	PFE	Thu, Mar 31, 2016	28.48	28.58	27.95	28.08
6005	NYSE	PFE	Wed, Mar 30, 2016	28.56	28.62	28.43	28.49
6004	NYSE	PFE	Tue, Mar 29, 2016	28.21	28.24	28.17	28.47
6003	NYSE	PFE	Mon, Mar 28, 2016	28.50	28.63	28.17	28.21
6002	NYSE	PFE	Thu, Mar 24, 2016	28.53	28.68	28.31	28.49
6001	NYSE	PFE	Wed, Mar 23, 2016	28.83	29.00	28.51	28.60
6000	NYSE	PFE	Tue, Mar 22, 2016	28.45	28.95	28.31	28.78
5999	NYSE	PFE	Mon, Mar 21, 2016	27.90	28.53	27.89	28.49
5998	NYSE	PFE	Fri, Mar 18, 2016	27.95	28.09	27.63	27.90
5997	NYSE	PFE	Thu, Mar 17, 2016	27.59	28.02	27.23	27.79
5996	NYSE	PFE	Wed, Mar 16, 2016	27.96	27.96	27.34	27.51
5995	NYSE	PFE	Tue, Mar 15, 2016	28.31	28.35	27.76	27.98
5994	NYSE	PFE	Mon, Mar 14, 2016	28.89	28.89	28.49	28.85
5993	NYSE	PFE	Fri, Mar 11, 2016	28.21	28.89	28.16	28.89
5992	NYSE	PFE	Thu, Mar 10, 2016	28.32	28.34	27.97	28.03
5991	NYSE	PFE	Wed, Mar 9, 2016	28.15	28.28	27.87	28.17
5990	NYSE	PFE	Tue, Mar 8, 2016	28.18	28.18	27.81	27.81
5989	NYSE	PFE	Mon, Mar 7, 2016	27.99	28.24	27.77	28.22
5988	NYSE	PFE	Fri, Mar 4, 2016	28.28	28.36	27.97	28.14
5987	NYSE	PFE	Thu, Mar 3, 2016	28.31	28.42	28.02	28.31
5986	NYSE	PFE	Wed, Mar 2, 2016	28.43	28.47	28.41	28.40
5985	NYSE	PFE	Tue, Mar 1, 2016	28.22	28.50	28.06	28.46
5984	NYSE	PFE	Mon, Feb 29, 2016	28.50	28.59	28.01	28.11
5983	NYSE	PFE	Fri, Feb 26, 2016	29.16	29.27	28.44	28.64
5982	NYSE	PFE	Thu, Feb 25, 2016	28.51	29.07	28.44	28.98
5981	NYSE	PFE	Wed, Feb 24, 2016	28.24	28.49	27.96	28.44
5980	NYSE	PFE	Tue, Feb 23, 2016	28.48	28.78	28.37	28.38
5979	NYSE	PFE	Mon, Feb 22, 2016	28.18	28.49	28.09	28.47
5978	NYSE	PFE	Fri, Feb 19, 2016	28.04	28.09	27.64	27.94
5977	NYSE	PFE	Thu, Feb 18, 2016	28.25	28.46	27.91	27.99
5976	NYSE	PFE	Wed, Feb 17, 2016	28.42	28.49	28.03	28.07
5975	NYSE	PFE	Tue, Feb 16, 2016	27.99	28.27	27.90	28.24
5974	NYSE	PFE	Fri, Feb 12, 2016	27.71	27.83	27.45	27.81
5973	NYSE	PFE	Thu, Feb 11, 2016	27.48	27.79	27.37	27.59
5972	NYSE	PFE	Wed, Feb 10, 2016	27.78	28.32	27.77	27.94
5971	NYSE	PFE	Tue, Feb 9, 2016	26.97	27.66	26.85	27.57
5970	NYSE	PFE	Mon, Feb 8, 2016	27.17	27.45	26.76	27.05
5969	NYSE	PFE	Fri, Feb 5, 2016	27.49	27.86	27.32	27.50
5968	NYSE	PFE	Thu, Feb 4, 2016	27.94	28.03	27.23	27.47
5967	NYSE	PFE	Wed, Feb 3, 2016	28.33	28.49	27.60	28.11
5966	NYSE	PFE	Tue, Feb 2, 2016	28.04	28.74	27.99	28.55
5965	NYSE	PFE	Mon, Feb 1, 2016	28.74	28.80	28.24	28.58
5964	NYSE	PFE	Fri, Jan 29, 2016	28.78	28.88	28.34	28.88
5963	NYSE	PFE	Thu, Jan 28, 2016	29.08	29.09	28.03	28.61
5962	NYSE	PFE	Wed, Jan 27, 2016	29.09	29.38	28.72	28.91
5961	NYSE	PFE	Tue, Jan 26, 2016	28.92	29.13	28.74	29.05
5960	NYSE	PFE	Mon, Jan 25, 2016	29.21	29.28	28.82	28.89
5959	NYSE	PFE	Fri, Jan 22, 2016	29.37	29.60	29.05	29.09
5958	NYSE	PFE	Thu, Jan 21, 2016	29.00	29.27	28.90	28.97
5957	NYSE	PFE	Wed, Jan 20, 2016	28.62	29.43	28.48	29.04
5956	NYSE	PFE	Tue, Jan 19, 2016	29.48	29.58	28.73	29.07
5955	NYSE	PFE	Fri, Jan 15, 2016	28.63	29.20	28.61	29.19
5954	NYSE	PFE	Thu, Jan 14, 2016	28.79	29.76	28.79	29.47
5953	NYSE	PFE	Wed, Jan 13, 2016	29.45	29.63	28.67	28.77
5952	NYSE	PFE	Tue, Jan 12, 2016	29.73	29.84	29.10	29.37
5951	NYSE	PFE	Mon, Jan 11, 2016	29.51	29.56	29.03	29.43
5950	NYSE	PFE	Fri, Jan 8, 2016	29.89	29.96	29.29	29.37
5949	NYSE	PFE	Thu, Jan 7, 2016	29.52	30.13	29.50	29.75
5948	NYSE	PFE	Wed, Jan 6, 2016	30.06	30.21	29.76	29.94
5947	NYSE	PFE	Tue, Jan 5, 2016	30.48	30.55	30.25	30.48
5946	NYSE	PFE	Mon, Jan 4, 2016	30.17	30.34	29.91	30.27
5945	NYSE	PFE	Thu, Dec 31, 2015	30.76	30.86	30.57	30.58
5944	NYSE	PFE	Wed, Dec 30, 2015	31.01	31.16	30.93	31.02
5943	NYSE	PFE	Tue, Dec 29, 2015	30.85	31.18	30.82	31.10
5942	NYSE	PFE	Mon, Dec 28, 2015	30.88	30.93	30.66	30.71
5941	NYSE	PFE	Thu, Dec 24, 2015	30.79	31.00	30.79	30.90
5940	NYSE	PFE	Wed, Dec 23, 2015	30.86	31.01	30.82	30.84
5939	NYSE	PFE	Tue, Dec 22, 2015	30.90	30.90	30.65	30.81
5938	NYSE	PFE	Mon, Dec 21, 2015	30.47	30.75	30.32	30.75
5937	NYSE	PFE	Fri, Dec 18, 2015	30.55	30.74	30.27	30.30
5936	NYSE	PFE	Thu, Dec 17, 2015	30.84	30.95	30.60	30.63
5935	NYSE	PFE	Wed, Dec 16, 2015	30.72	30.95	30.30	30.86
5934	NYSE	PFE	Tue, Dec 15, 2015	30.90	31.09	30.47	30.56
5933	NYSE	PFE	Mon, Dec 14, 2015	30.30	30.51	30.16	30.48
5932	NYSE	PFE	Fri, Dec 11, 2015	30.42	30.53	30.29	30.37
5931	NYSE	PFE	Thu, Dec 10, 2015	30.72	31.00	30.54	30.65
5930	NYSE	PFE	Wed, Dec 9, 2015	30.71	30.92	30.43	30.59
5929	NYSE	PFE	Tue, Dec 8, 2015	30.65	31.01	30.59	30.82
5928	NYSE	PFE	Mon, Dec 7, 2015	31.01	31.15	30.74	30.94
5927	NYSE	PFE	Fri, Dec 4, 2015	30.78	31.16	30.70	31.07
5926	NYSE	PFE	Thu, Dec 3, 2015	31.19	31.26	30.65	30.68
5925	NYSE	PFE	Wed, Dec 2, 2015	31.90	32.05	31.06	31.17
5924	NYSE	PFE	Tue, Dec 1, 2015	31.26	31.95	31.07	31.85
5923	NYSE	PFE	Mon, Nov 30, 2015	31.18	31.18	30.82	31.04
5922	NYSE	PFE	Fri, Nov 27, 2015	31.19	31.26	30.95	31.06
5921	NYSE	PFE	Wed, Nov 25, 2015	30.65	31.49	30.51	31.14
5920	NYSE	PFE	Tue, Nov 24, 2015	29.73	30.46	29.57	30.29
5919	NYSE	PFE	Mon, Nov 23, 2015	29.76	30.02	29.36	29.68
5918	NYSE	PFE	Fri, Nov 20, 2015	30.86	30.87	30.39	30.48
5917	NYSE	PFE	Thu, Nov 19, 2015	31.06	31.23	30.27	30.59
5916	NYSE	PFE	Wed, Nov 18, 2015	31.34	31.67	31.19	31.55
5915	NYSE	PFE	Tue, Nov 17, 2015	31.45	31.70	31.14	31.14
5914	NYSE	PFE	Mon, Nov 16, 2015	31.54	31.65	31.12	31.41
5913	NYSE	PFE	Fri, Nov 13, 2015	31.58	31.91	31.39	31.52
5912	NYSE	PFE	Thu, Nov 12, 2015	31.84	31.92	31.59	31.63
5911	NYSE	PFE	Wed, Nov 11, 2015	32.13	32.41	31.88	31.96
5910	NYSE	PFE	Tue, Nov 10, 2015	32.05	32.18	31.84	32.01
5909	NYSE	PFE	Mon, Nov 9, 2015	32.01	32.08	31.63	31.88
5908	NYSE	PFE	Fri, Nov 6, 2015	32.13	32.26	31.58	32.14
5907	NYSE	PFE	Thu, Nov 5, 2015	32.43	32.48	32.20	32.35
5906	NYSE	PFE	Wed, Nov 4, 2015	33.08	33.13	32.29	32.34
5905	NYSE	PFE	Tue, Nov 3, 2015	33.15	33.19	32.82	33.13
5904	NYSE	PFE	Mon, Nov 2, 2015	32.37	33.39	32.35	33.21
5903	NYSE	PFE	Fri, Oct 30, 2015	32.94	33.06	31.95	32.04
5902	NYSE	PFE	Thu, Oct 29, 2015	32.45	34.01	32.36	32.94
5901	NYSE	PFE	Wed, Oct 28, 2015	33.37	34.17	33.17	33.58
5900	NYSE	PFE	Tue, Oct 27, 2015	33.16	33.58	32.82	33.15
5899	NYSE	PFE	Mon, Oct 26, 2015	32.21	32.55	32.05	32.36
5898	NYSE	PFE	Fri, Oct 23, 2015	31.70	32.54	31.48	32.26
5897	NYSE	PFE	Thu, Oct 22, 2015	31.81	31.87	31.16	31.57
5896	NYSE	PFE	Wed, Oct 21, 2015	32.37	32.53	31.28	31.70
5895	NYSE	PFE	Tue, Oct 20, 2015	32.82	32.86	31.98	32.21
5894	NYSE	PFE	Mon, Oct 19, 2015	32.60	32.72	32.29	32.68
5893	NYSE	PFE	Fri, Oct 16, 2015	32.54	32.63	32.21	32.60
5892	NYSE	PFE	Thu, Oct 15, 2015	31.19	32.34	31.19	32.28
5891	NYSE	PFE	Wed, Oct 14, 2015	31.30	31.80	31.20	31.30
5890	NYSE	PFE	Tue, Oct 13, 2015	31.43	31.87	31.09	31.24
5889	NYSE	PFE	Mon, Oct 12, 2015	31.48	31.68	31.17	31.47
5888	NYSE	PFE	Fri, Oct 9, 2015	31.32	31.81	31.19	31.49
5887	NYSE	PFE	Thu, Oct 8, 2015	31.17	31.49	30.83	31.35
5886	NYSE	PFE	Wed, Oct 7, 2015	31.36	31.71	30.65	31.54
5885	NYSE	PFE	Tue, Oct 6, 2015	31.64	31.83	30.71	31.06
5884	NYSE	PFE	Mon, Oct 5, 2015	31.69	32.10	31.26	31.72
5883	NYSE	PFE	Fri, Oct 2, 2015	30.29	31.37	29.84	31.34
5882	NYSE	PFE	Thu, Oct 1, 2015	29.65	30.19	29.46	30.16
5881	NYSE	PFE	Wed, Sep 30, 2015	29.79	29.91	29.42	29.75
5880	NYSE	PFE	Tue, Sep 29, 2015	29.09	29.78	29.04	29.39
5879	NYSE	PFE	Mon, Sep 28, 2015	30.03	30.12	29.03	29.20
5878	NYSE	PFE	Fri, Sep 25, 2015	31.22	31.36	29.98	30.21
5877	NYSE	PFE	Thu, Sep 24, 2015	30.65	31.15	30.38	30.98
5876	NYSE	PFE	Wed, Sep 23, 2015	30.52	31.08	30.49	30.90
5875	NYSE	PFE	Tue, Sep 22, 2015	30.29	30.63	30.16	30.56
5874	NYSE	PFE	Mon, Sep 21, 2015	31.36	31.57	30.54	30.71
5873	NYSE	PFE	Fri, Sep 18, 2015	31.34	31.67	31.11	31.12
5872	NYSE	PFE	Thu, Sep 17, 2015	31.42	32.17	31.38	31.72
5871	NYSE	PFE	Wed, Sep 16, 2015	31.24	31.53	30.98	31.43
5870	NYSE	PFE	Tue, Sep 15, 2015	31.21	31.59	31.08	31.42
5869	NYSE	PFE	Mon, Sep 14, 2015	31.20	31.30	30.86	30.99
5868	NYSE	PFE	Fri, Sep 11, 2015	30.85	31.25	30.65	31.23
5867	NYSE	PFE	Thu, Sep 10, 2015	30.30	31.06	30.26	30.90
5866	NYSE	PFE	Wed, Sep 9, 2015	31.26	31.29	30.19	30.28
5865	NYSE	PFE	Tue, Sep 8, 2015	30.15	30.85	30.15	30.82
5864	NYSE	PFE	Fri, Sep 4, 2015	29.79	30.05	29.49	29.72
5863	NYSE	PFE	Thu, Sep 3, 2015	30.57	30.71	30.09	30.21
5862	NYSE	PFE	Wed, Sep 2, 2015	30.25	30.29	29.73	30.29
5861	NYSE	PFE	Tue, Sep 1, 2015	29.80	30.19	29.55	29.71
5860	NYSE	PFE	Mon, Aug 31, 2015	30.99	31.00	30.28	30.52
5859	NYSE	PFE	Fri, Aug 28, 2015	31.55	31.60	30.79	30.94
5858	NYSE	PFE	Thu, Aug 27, 2015	31.05	31.85	30.94	31.51
5857	NYSE	PFE	Wed, Aug 26, 2015	30.39	30.83	29.70	30.72
5856	NYSE	PFE	Tue, Aug 25, 2015	31.45	31.47	29.67	29.69
5855	NYSE	PFE	Mon, Aug 24, 2015	30.29	31.50	26.97	30.44
5854	NYSE	PFE	Fri, Aug 21, 2015	32.44	32.74	31.77	31.77
5853	NYSE	PFE	Thu, Aug 20, 2015	33.08	33.29	32.73	32.73
5852	NYSE	PFE	Wed, Aug 19, 2015	33.51	33.62	33.12	33.41
5851	NYSE	PFE	Tue, Aug 18, 2015	33.52	33.72	33.42	33.65
5850	NYSE	PFE	Mon, Aug 17, 2015	33.26	33.66	33.16	33.63
5849	NYSE	PFE	Fri, Aug 14, 2015	33.51	33.63	33.19	33.46
5848	NYSE	PFE	Thu, Aug 13, 2015	33.52	33.74	33.08	33.50
5847	NYSE	PFE	Wed, Aug 12, 2015	33.03	33.60	32.88	33.51
5846	NYSE	PFE	Tue, Aug 11, 2015	33.35	33.38	33.10	33.27
5845	NYSE	PFE	Mon, Aug 10, 2015	33.35	33.60	33.28	33.50
5844	NYSE	PFE	Fri, Aug 7, 2015	33.32	33.44	33.03	33.34
5843	NYSE	PFE	Thu, Aug 6, 2015	34.06	34.08	33.18	33.32
5842	NYSE	PFE	Wed, Aug 5, 2015	34.17	34.27	33.89	33.93
5841	NYSE	PFE	Tue, Aug 4, 2015	34.31	34.31	33.93	34.21
5840	NYSE	PFE	Mon, Aug 3, 2015	34.38	34.39	34.01	34.24
5839	NYSE	PFE	Fri, Jul 31, 2015	34.02	34.54	33.98	34.16
5838	NYSE	PFE	Thu, Jul 30, 2015	33.80	34.10	33.52	33.85
5837	NYSE	PFE	Wed, Jul 29, 2015	33.61	34.23	33.57	33.88
5836	NYSE	PFE	Tue, Jul 28, 2015	33.10	33.60	32.59	33.49
5835	NYSE	PFE	Mon, Jul 27, 2015	32.37	32.59	32.09	32.53
5834	NYSE	PFE	Fri, Jul 24, 2015	32.81	32.89	32.35	32.45
5833	NYSE	PFE	Thu, Jul 23, 2015	33.15	33.16	32.80	32.95
5832	NYSE	PFE	Wed, Jul 22, 2015	33.21	33.34	32.93	33.04
5831	NYSE	PFE	Tue, Jul 21, 2015	33.38	33.48	33.04	33.29
5830	NYSE	PFE	Mon, Jul 20, 2015	33.28	33.51	33.23	33.38
5829	NYSE	PFE	Fri, Jul 17, 2015	33.16	33.23	33.08	33.22
5828	NYSE	PFE	Thu, Jul 16, 2015	33.29	33.34	33.18	33.25
5827	NYSE	PFE	Wed, Jul 15, 2015	33.17	33.26	33.07	33.14
5826	NYSE	PFE	Tue, Jul 14, 2015	32.93	33.30	32.88	33.23
5825	NYSE	PFE	Mon, Jul 13, 2015	32.70	33.01	32.67	32.99
5824	NYSE	PFE	Fri, Jul 10, 2015	32.44	32.63	32.35	32.55
5823	NYSE	PFE	Thu, Jul 9, 2015	32.07	32.18	31.95	32.08
5822	NYSE	PFE	Wed, Jul 8, 2015	31.78	31.95	31.63	31.69
5821	NYSE	PFE	Tue, Jul 7, 2015	31.58	32.05	31.40	31.95
5820	NYSE	PFE	Mon, Jul 6, 2015	31.55	31.87	31.34	31.50
5819	NYSE	PFE	Thu, Jul 2, 2015	31.96	32.63	31.59	31.61
5818	NYSE	PFE	Wed, Jul 1, 2015	31.79	32.08	31.65	31.91
5817	NYSE	PFE	Tue, Jun 30, 2015	32.01	32.01	31.57	31.76
5816	NYSE	PFE	Mon, Jun 29, 2015	31.95	32.32	31.77	31.82
5815	NYSE	PFE	Fri, Jun 26, 2015	32.37	32.48	32.09	32.13
5814	NYSE	PFE	Thu, Jun 25, 2015	32.41	32.53	32.13	32.23
5813	NYSE	PFE	Wed, Jun 24, 2015	32.53	32.70	32.43	32.43
5812	NYSE	PFE	Tue, Jun 23, 2015	32.60	32.77	32.53	32.68
5811	NYSE	PFE	Mon, Jun 22, 2015	32.53	32.68	32.47	32.50
5810	NYSE	PFE	Fri, Jun 19, 2015	32.43	32.69	32.38	32.38
5809	NYSE	PFE	Thu, Jun 18, 2015	32.28	32.69	32.26	32.56
5808	NYSE	PFE	Wed, Jun 17, 2015	32.26	32.38	32.07	32.19
5807	NYSE	PFE	Tue, Jun 16, 2015	32.27	32.30	32.03	32.25
5806	NYSE	PFE	Mon, Jun 15, 2015	32.27	32.32	32.08	32.25
5805	NYSE	PFE	Fri, Jun 12, 2015	32.49	32.64	32.30	32.41
5804	NYSE	PFE	Thu, Jun 11, 2015	32.51	32.75	32.45	32.64
5803	NYSE	PFE	Wed, Jun 10, 2015	32.28	32.62	32.25	32.50
5802	NYSE	PFE	Tue, Jun 9, 2015	32.26	32.33	32.10	32.22
5801	NYSE	PFE	Mon, Jun 8, 2015	32.18	32.36	32.13	32.19
5800	NYSE	PFE	Fri, Jun 5, 2015	32.39	32.47	32.14	32.29
5799	NYSE	PFE	Thu, Jun 4, 2015	32.40	32.74	32.31	32.44
5798	NYSE	PFE	Wed, Jun 3, 2015	32.73	32.83	32.47	32.60
5797	NYSE	PFE	Tue, Jun 2, 2015	32.81	32.83	32.54	32.67
5796	NYSE	PFE	Mon, Jun 1, 2015	32.94	33.08	32.71	32.74
5795	NYSE	PFE	Fri, May 29, 2015	32.66	33.15	32.60	32.92
5794	NYSE	PFE	Thu, May 28, 2015	32.64	32.71	32.46	32.63
5793	NYSE	PFE	Wed, May 27, 2015	32.41	32.65	32.27	32.49
5792	NYSE	PFE	Tue, May 26, 2015	32.38	32.53	32.24	32.31
5791	NYSE	PFE	Fri, May 22, 2015	32.51	32.67	32.43	32.47
5790	NYSE	PFE	Thu, May 21, 2015	32.43	32.67	32.41	32.55
5789	NYSE	PFE	Wed, May 20, 2015	32.49	32.67	32.46	32.49
5788	NYSE	PFE	Tue, May 19, 2015	32.09	32.58	32.06	32.41
5787	NYSE	PFE	Mon, May 18, 2015	32.19	32.27	32.11	32.19
5786	NYSE	PFE	Fri, May 15, 2015	32.21	32.27	32.13	32.20
5785	NYSE	PFE	Thu, May 14, 2015	31.93	32.20	31.89	32.15
5784	NYSE	PFE	Wed, May 13, 2015	31.99	32.02	31.71	31.76
5783	NYSE	PFE	Tue, May 12, 2015	32.03	32.17	31.94	32.00
5782	NYSE	PFE	Mon, May 11, 2015	32.29	32.45	32.15	32.17
5781	NYSE	PFE	Fri, May 8, 2015	32.03	32.35	32.02	32.23
5780	NYSE	PFE	Thu, May 7, 2015	31.68	31.97	31.57	31.81
5779	NYSE	PFE	Wed, May 6, 2015	31.97	32.11	31.46	31.70
5778	NYSE	PFE	Tue, May 5, 2015	32.56	32.62	32.22	32.32
5777	NYSE	PFE	Mon, May 4, 2015	32.31	32.69	32.26	32.51
5776	NYSE	PFE	Fri, May 1, 2015	32.08	32.41	32.08	32.28
5775	NYSE	PFE	Thu, Apr 30, 2015	32.31	32.42	31.93	32.14
5774	NYSE	PFE	Wed, Apr 29, 2015	32.37	32.64	32.16	32.48
5773	NYSE	PFE	Tue, Apr 28, 2015	32.91	33.04	32.35	32.66
5772	NYSE	PFE	Mon, Apr 27, 2015	33.48	33.59	32.61	32.77
5771	NYSE	PFE	Fri, Apr 24, 2015	33.34	33.53	33.20	33.41
5770	NYSE	PFE	Thu, Apr 23, 2015	33.05	33.53	32.99	33.50
5769	NYSE	PFE	Wed, Apr 22, 2015	32.99	33.24	32.97	33.09
5768	NYSE	PFE	Tue, Apr 21, 2015	33.25	33.53	32.97	33.05
5767	NYSE	PFE	Mon, Apr 20, 2015	33.19	33.38	33.10	33.16
5766	NYSE	PFE	Fri, Apr 17, 2015	33.16	33.22	32.95	33.19
5765	NYSE	PFE	Thu, Apr 16, 2015	33.22	33.43	33.17	33.34
5764	NYSE	PFE	Wed, Apr 15, 2015	33.53	33.60	33.27	33.35
5763	NYSE	PFE	Tue, Apr 14, 2015	33.20	33.45	33.07	33.18
5762	NYSE	PFE	Mon, Apr 13, 2015	33.49	33.66	33.16	33.24
5761	NYSE	PFE	Fri, Apr 10, 2015	33.08	33.60	33.06	33.57
5760	NYSE	PFE	Thu, Apr 9, 2015	32.81	33.21	32.56	33.18
5759	NYSE	PFE	Wed, Apr 8, 2015	32.69	33.00	32.61	32.81
5758	NYSE	PFE	Tue, Apr 7, 2015	32.81	33.05	32.69	32.72
5757	NYSE	PFE	Mon, Apr 6, 2015	32.61	32.98	32.43	32.66
5756	NYSE	PFE	Thu, Apr 2, 2015	32.61	32.81	32.41	32.57
5755	NYSE	PFE	Wed, Apr 1, 2015	33.00	33.00	32.31	32.52
5754	NYSE	PFE	Tue, Mar 31, 2015	33.05	33.28	32.93	32.96
5753	NYSE	PFE	Mon, Mar 30, 2015	32.78	33.36	32.73	33.16
5752	NYSE	PFE	Fri, Mar 27, 2015	32.63	32.77	32.43	32.71
5751	NYSE	PFE	Thu, Mar 26, 2015	32.31	32.58	32.16	32.36
5750	NYSE	PFE	Wed, Mar 25, 2015	32.79	33.16	32.46	32.49
5749	NYSE	PFE	Tue, Mar 24, 2015	33.10	33.16	32.68	32.70
5748	NYSE	PFE	Mon, Mar 23, 2015	32.69	33.58	32.67	33.20
5747	NYSE	PFE	Fri, Mar 20, 2015	32.33	32.65	32.19	32.45
5746	NYSE	PFE	Thu, Mar 19, 2015	32.47	32.57	32.27	32.35
5745	NYSE	PFE	Wed, Mar 18, 2015	32.24	32.68	31.97	32.57
5744	NYSE	PFE	Tue, Mar 17, 2015	32.32	32.49	32.15	32.37
5743	NYSE	PFE	Mon, Mar 16, 2015	32.28	32.74	32.17	32.63
5742	NYSE	PFE	Fri, Mar 13, 2015	32.13	32.21	31.92	32.21
5741	NYSE	PFE	Thu, Mar 12, 2015	32.03	32.27	32.00	32.21
5740	NYSE	PFE	Wed, Mar 11, 2015	32.19	32.30	31.86	31.86
5739	NYSE	PFE	Tue, Mar 10, 2015	32.05	32.33	31.89	32.00
5738	NYSE	PFE	Mon, Mar 9, 2015	32.09	32.38	31.89	32.24
5737	NYSE	PFE	Fri, Mar 6, 2015	32.45	32.64	31.97	32.18
5736	NYSE	PFE	Thu, Mar 5, 2015	32.90	32.98	32.59	32.65
5735	NYSE	PFE	Wed, Mar 4, 2015	32.67	32.94	32.45	32.81
5734	NYSE	PFE	Tue, Mar 3, 2015	32.92	33.05	32.60	32.74
5733	NYSE	PFE	Mon, Mar 2, 2015	32.27	32.97	32.27	32.94
5732	NYSE	PFE	Fri, Feb 27, 2015	32.63	32.83	32.48	32.51
5731	NYSE	PFE	Thu, Feb 26, 2015	32.65	32.89	32.56	32.77
5730	NYSE	PFE	Wed, Feb 25, 2015	32.45	32.96	32.14	32.83
5729	NYSE	PFE	Tue, Feb 24, 2015	32.42	32.53	32.29	32.53
5728	NYSE	PFE	Mon, Feb 23, 2015	32.31	32.70	32.27	32.58
5727	NYSE	PFE	Fri, Feb 20, 2015	32.46	32.76	32.30	32.74
5726	NYSE	PFE	Thu, Feb 19, 2015	32.52	32.65	32.31	32.60
5725	NYSE	PFE	Wed, Feb 18, 2015	32.67	32.75	32.44	32.66
5724	NYSE	PFE	Tue, Feb 17, 2015	32.72	33.00	32.65	32.76
5723	NYSE	PFE	Fri, Feb 13, 2015	32.87	33.11	32.69	32.81
5722	NYSE	PFE	Thu, Feb 12, 2015	32.47	33.13	32.43	33.03
5721	NYSE	PFE	Wed, Feb 11, 2015	32.21	32.69	32.21	32.45
5720	NYSE	PFE	Tue, Feb 10, 2015	31.72	32.42	31.65	32.35
5719	NYSE	PFE	Mon, Feb 9, 2015	31.24	31.60	31.12	31.33
5718	NYSE	PFE	Fri, Feb 6, 2015	31.22	31.65	31.01	31.42
5717	NYSE	PFE	Thu, Feb 5, 2015	31.30	31.45	30.88	31.25
5716	NYSE	PFE	Wed, Feb 4, 2015	30.29	30.57	30.05	30.38
5715	NYSE	PFE	Tue, Feb 3, 2015	30.16	30.47	29.80	30.33
5714	NYSE	PFE	Mon, Feb 2, 2015	29.78	29.98	29.39	29.98
5713	NYSE	PFE	Fri, Jan 30, 2015	30.00	30.12	29.56	29.60
5712	NYSE	PFE	Thu, Jan 29, 2015	30.23	30.28	29.88	30.15
5711	NYSE	PFE	Wed, Jan 28, 2015	30.85	31.39	29.85	30.27
5710	NYSE	PFE	Tue, Jan 27, 2015	30.64	31.59	30.60	30.88
5709	NYSE	PFE	Mon, Jan 26, 2015	30.76	31.12	30.47	31.07
5708	NYSE	PFE	Fri, Jan 23, 2015	31.14	31.17	30.72	30.74
5707	NYSE	PFE	Thu, Jan 22, 2015	30.95	31.10	30.36	31.08
5706	NYSE	PFE	Wed, Jan 21, 2015	31.19	31.73	30.84	30.92
5705	NYSE	PFE	Tue, Jan 20, 2015	31.23	31.37	30.83	31.36
5704	NYSE	PFE	Fri, Jan 16, 2015	30.59	31.09	30.56	31.07
5703	NYSE	PFE	Thu, Jan 15, 2015	30.91	31.04	30.55	30.69
5702	NYSE	PFE	Wed, Jan 14, 2015	30.51	31.00	30.44	30.77
5701	NYSE	PFE	Tue, Jan 13, 2015	31.15	31.48	30.43	30.73
5700	NYSE	PFE	Mon, Jan 12, 2015	30.95	31.15	30.89	31.04
5699	NYSE	PFE	Fri, Jan 9, 2015	30.77	30.98	30.71	30.93
5698	NYSE	PFE	Thu, Jan 8, 2015	30.64	30.92	30.52	30.79
5697	NYSE	PFE	Wed, Jan 7, 2015	30.05	30.19	29.92	30.17
5696	NYSE	PFE	Tue, Jan 6, 2015	29.62	30.18	29.48	29.76
5695	NYSE	PFE	Mon, Jan 5, 2015	29.70	29.75	29.38	29.52
5694	NYSE	PFE	Fri, Jan 2, 2015	29.62	30.11	29.57	29.68
5693	NYSE	PFE	Wed, Dec 31, 2014	29.54	30.03	29.50	29.51
5692	NYSE	PFE	Tue, Dec 30, 2014	29.63	29.83	29.59	29.73
5691	NYSE	PFE	Mon, Dec 29, 2014	29.80	29.95	29.73	29.74
5690	NYSE	PFE	Fri, Dec 26, 2014	29.84	30.16	29.65	29.98
5689	NYSE	PFE	Wed, Dec 24, 2014	29.78	29.98	29.75	29.76
5688	NYSE	PFE	Tue, Dec 23, 2014	30.48	30.53	29.15	29.79
5687	NYSE	PFE	Mon, Dec 22, 2014	30.18	30.43	29.95	30.40
5686	NYSE	PFE	Fri, Dec 19, 2014	30.23	30.40	29.94	30.26
5685	NYSE	PFE	Thu, Dec 18, 2014	29.86	30.31	29.76	30.29
5684	NYSE	PFE	Wed, Dec 17, 2014	29.08	29.70	28.97	29.48
5683	NYSE	PFE	Tue, Dec 16, 2014	29.21	29.90	29.03	29.05
5682	NYSE	PFE	Mon, Dec 15, 2014	29.49	29.50	29.07	29.23
5681	NYSE	PFE	Fri, Dec 12, 2014	29.69	29.78	29.23	29.32
5680	NYSE	PFE	Thu, Dec 11, 2014	30.18	31.37	29.85	29.98
5679	NYSE	PFE	Wed, Dec 10, 2014	30.31	30.48	30.08	30.18
5678	NYSE	PFE	Tue, Dec 9, 2014	29.89	30.32	29.79	30.27
5677	NYSE	PFE	Mon, Dec 8, 2014	30.11	30.52	30.09	30.29
5676	NYSE	PFE	Fri, Dec 5, 2014	29.98	30.46	29.93	30.30
5675	NYSE	PFE	Thu, Dec 4, 2014	29.90	30.14	29.69	30.00
5674	NYSE	PFE	Wed, Dec 3, 2014	29.84	30.11	29.66	30.08
5673	NYSE	PFE	Tue, Dec 2, 2014	29.78	29.95	29.63	29.91
5672	NYSE	PFE	Mon, Dec 1, 2014	29.25	29.85	29.25	29.61
5671	NYSE	PFE	Fri, Nov 28, 2014	29.49	29.97	29.42	29.51
5670	NYSE	PFE	Wed, Nov 26, 2014	29.03	29.48	28.98	29.46
5669	NYSE	PFE	Tue, Nov 25, 2014	28.62	29.04	28.59	28.86
5668	NYSE	PFE	Mon, Nov 24, 2014	28.92	29.02	28.53	28.63
5667	NYSE	PFE	Fri, Nov 21, 2014	29.13	29.16	28.61	28.85
5666	NYSE	PFE	Thu, Nov 20, 2014	28.73	28.88	28.66	28.84
5665	NYSE	PFE	Wed, Nov 19, 2014	28.82	28.95	28.68	28.84
5664	NYSE	PFE	Tue, Nov 18, 2014	28.88	29.06	28.70	28.98
5663	NYSE	PFE	Mon, Nov 17, 2014	28.33	28.81	28.31	28.72
5662	NYSE	PFE	Fri, Nov 14, 2014	28.78	28.95	28.63	28.74
5661	NYSE	PFE	Thu, Nov 13, 2014	28.91	28.99	28.85	28.97
5660	NYSE	PFE	Wed, Nov 12, 2014	28.64	28.93	28.64	28.82
5659	NYSE	PFE	Tue, Nov 11, 2014	28.59	28.80	28.51	28.72
5658	NYSE	PFE	Mon, Nov 10, 2014	28.38	28.68	28.24	28.61
5657	NYSE	PFE	Fri, Nov 7, 2014	28.54	28.54	28.19	28.34
5656	NYSE	PFE	Thu, Nov 6, 2014	28.49	28.67	28.39	28.46
5655	NYSE	PFE	Wed, Nov 5, 2014	28.77	28.81	28.37	28.46
5654	NYSE	PFE	Tue, Nov 4, 2014	28.55	28.70	28.30	28.68
5653	NYSE	PFE	Mon, Nov 3, 2014	28.32	28.61	28.29	28.60
5652	NYSE	PFE	Fri, Oct 31, 2014	28.43	28.61	28.24	28.37
5651	NYSE	PFE	Thu, Oct 30, 2014	27.84	28.40	27.84	28.27
5650	NYSE	PFE	Wed, Oct 29, 2014	27.61	28.07	27.51	27.94
5649	NYSE	PFE	Tue, Oct 28, 2014	27.63	27.76	27.34	27.56
5648	NYSE	PFE	Mon, Oct 27, 2014	27.56	27.67	27.42	27.50
5647	NYSE	PFE	Fri, Oct 24, 2014	27.28	27.73	27.20	27.58
5646	NYSE	PFE	Thu, Oct 23, 2014	27.14	27.35	27.06	27.09
5645	NYSE	PFE	Wed, Oct 22, 2014	26.76	26.99	26.53	26.81
5644	NYSE	PFE	Tue, Oct 21, 2014	26.64	27.02	26.52	26.79
5643	NYSE	PFE	Mon, Oct 20, 2014	26.40	26.50	26.15	26.46
5642	NYSE	PFE	Fri, Oct 17, 2014	26.34	26.53	26.17	26.36
5641	NYSE	PFE	Thu, Oct 16, 2014	26.40	26.53	26.06	26.24
5640	NYSE	PFE	Wed, Oct 15, 2014	26.70	26.81	26.11	26.70
5639	NYSE	PFE	Tue, Oct 14, 2014	27.13	27.28	26.90	26.96
5638	NYSE	PFE	Mon, Oct 13, 2014	27.62	27.75	26.92	26.97
5637	NYSE	PFE	Fri, Oct 10, 2014	27.58	27.92	27.47	27.59
5636	NYSE	PFE	Thu, Oct 9, 2014	27.85	27.89	27.41	27.46
5635	NYSE	PFE	Wed, Oct 8, 2014	27.29	27.84	27.04	27.83
5634	NYSE	PFE	Tue, Oct 7, 2014	27.50	27.59	27.27	27.27
5633	NYSE	PFE	Mon, Oct 6, 2014	27.80	27.86	27.48	27.63
5632	NYSE	PFE	Fri, Oct 3, 2014	27.75	27.77	27.47	27.68
5631	NYSE	PFE	Thu, Oct 2, 2014	27.62	27.75	27.37	27.53
5630	NYSE	PFE	Wed, Oct 1, 2014	27.82	27.86	27.49	27.61
5629	NYSE	PFE	Tue, Sep 30, 2014	28.20	28.41	27.99	28.01
5628	NYSE	PFE	Mon, Sep 29, 2014	28.11	28.27	28.01	28.20
5627	NYSE	PFE	Fri, Sep 26, 2014	28.39	28.40	28.01	28.15
5626	NYSE	PFE	Thu, Sep 25, 2014	28.73	28.77	28.39	28.40
5625	NYSE	PFE	Wed, Sep 24, 2014	28.52	28.85	28.49	28.71
5624	NYSE	PFE	Tue, Sep 23, 2014	28.26	28.64	27.95	28.47
5623	NYSE	PFE	Mon, Sep 22, 2014	28.67	28.77	28.40	28.59
5622	NYSE	PFE	Fri, Sep 19, 2014	29.14	29.21	28.67	28.80
5621	NYSE	PFE	Thu, Sep 18, 2014	28.81	29.10	28.74	28.97
5620	NYSE	PFE	Wed, Sep 17, 2014	28.60	28.86	28.51	28.75
5619	NYSE	PFE	Tue, Sep 16, 2014	28.37	28.53	28.18	28.47
5618	NYSE	PFE	Mon, Sep 15, 2014	27.89	28.34	27.83	28.34
5617	NYSE	PFE	Fri, Sep 12, 2014	27.92	28.04	27.79	27.88
5616	NYSE	PFE	Thu, Sep 11, 2014	27.84	28.08	27.74	28.07
5615	NYSE	PFE	Wed, Sep 10, 2014	27.71	27.97	27.62	27.89
5614	NYSE	PFE	Tue, Sep 9, 2014	27.87	27.89	27.48	27.69
5613	NYSE	PFE	Mon, Sep 8, 2014	28.02	28.09	27.76	27.85
5612	NYSE	PFE	Fri, Sep 5, 2014	27.76	28.10	27.67	28.09
5611	NYSE	PFE	Thu, Sep 4, 2014	27.97	27.99	27.76	27.82
5610	NYSE	PFE	Wed, Sep 3, 2014	27.90	27.97	27.69	27.85
5609	NYSE	PFE	Tue, Sep 2, 2014	27.67	27.86	27.62	27.72
5608	NYSE	PFE	Fri, Aug 29, 2014	27.91	27.94	27.75	27.84
5607	NYSE	PFE	Thu, Aug 28, 2014	27.88	28.11	27.81	27.83
5606	NYSE	PFE	Wed, Aug 27, 2014	27.92	28.01	27.82	27.94
5605	NYSE	PFE	Tue, Aug 26, 2014	27.50	27.77	27.43	27.67
5604	NYSE	PFE	Mon, Aug 25, 2014	27.41	27.56	27.39	27.39
5603	NYSE	PFE	Fri, Aug 22, 2014	27.34	27.45	27.30	27.40
5602	NYSE	PFE	Thu, Aug 21, 2014	27.40	27.46	27.23	27.30
5601	NYSE	PFE	Wed, Aug 20, 2014	27.31	27.45	27.23	27.37
5600	NYSE	PFE	Tue, Aug 19, 2014	27.44	27.50	27.18	27.41
5599	NYSE	PFE	Mon, Aug 18, 2014	27.23	27.41	27.18	27.32
5598	NYSE	PFE	Fri, Aug 15, 2014	27.34	27.38	26.91	27.13
5597	NYSE	PFE	Thu, Aug 14, 2014	26.77	27.27	26.69	27.22
5596	NYSE	PFE	Wed, Aug 13, 2014	26.76	26.94	26.69	26.72
5595	NYSE	PFE	Tue, Aug 12, 2014	26.77	26.87	26.55	26.60
5594	NYSE	PFE	Mon, Aug 11, 2014	27.03	27.08	26.70	26.76
5593	NYSE	PFE	Fri, Aug 8, 2014	26.60	26.90	26.40	26.85
5592	NYSE	PFE	Thu, Aug 7, 2014	26.94	26.94	26.45	26.56
5591	NYSE	PFE	Wed, Aug 6, 2014	26.81	26.89	26.61	26.79
5590	NYSE	PFE	Tue, Aug 5, 2014	27.07	27.20	26.80	26.91
5589	NYSE	PFE	Mon, Aug 4, 2014	27.42	27.43	27.09	27.23
5588	NYSE	PFE	Fri, Aug 1, 2014	27.19	27.57	27.18	27.34
5587	NYSE	PFE	Thu, Jul 31, 2014	27.72	27.77	27.19	27.19
5586	NYSE	PFE	Wed, Jul 30, 2014	27.95	27.98	27.50	27.72
5585	NYSE	PFE	Tue, Jul 29, 2014	28.73	28.88	28.13	28.16
5584	NYSE	PFE	Mon, Jul 28, 2014	28.22	28.58	28.21	28.51
5583	NYSE	PFE	Fri, Jul 25, 2014	28.72	28.75	28.49	28.60
5582	NYSE	PFE	Thu, Jul 24, 2014	28.77	28.96	28.72	28.74
5581	NYSE	PFE	Wed, Jul 23, 2014	29.07	29.07	28.72	28.79
5580	NYSE	PFE	Tue, Jul 22, 2014	28.94	29.09	28.80	28.88
5579	NYSE	PFE	Mon, Jul 21, 2014	28.83	29.03	28.70	28.75
5578	NYSE	PFE	Fri, Jul 18, 2014	28.92	29.13	28.74	29.11
5577	NYSE	PFE	Thu, Jul 17, 2014	29.18	29.66	28.91	28.94
5576	NYSE	PFE	Wed, Jul 16, 2014	28.90	29.34	28.76	29.33
5575	NYSE	PFE	Tue, Jul 15, 2014	28.61	29.01	28.61	28.81
5574	NYSE	PFE	Mon, Jul 14, 2014	28.60	28.73	28.52	28.65
5573	NYSE	PFE	Fri, Jul 11, 2014	28.46	28.53	28.23	28.49
5572	NYSE	PFE	Thu, Jul 10, 2014	28.19	28.46	28.02	28.42
5571	NYSE	PFE	Wed, Jul 9, 2014	28.53	28.61	28.32	28.47
5570	NYSE	PFE	Tue, Jul 8, 2014	28.87	28.88	28.44	28.56
5569	NYSE	PFE	Mon, Jul 7, 2014	28.88	29.02	28.78	28.88
5568	NYSE	PFE	Thu, Jul 3, 2014	29.00	29.03	28.69	28.92
5567	NYSE	PFE	Wed, Jul 2, 2014	28.48	28.82	28.42	28.77
5566	NYSE	PFE	Tue, Jul 1, 2014	28.05	28.63	28.03	28.49
5565	NYSE	PFE	Mon, Jun 30, 2014	28.19	28.27	28.06	28.12
5564	NYSE	PFE	Fri, Jun 27, 2014	28.11	28.18	27.93	28.11
5563	NYSE	PFE	Thu, Jun 26, 2014	28.15	28.22	27.93	28.03
5562	NYSE	PFE	Wed, Jun 25, 2014	27.61	28.27	27.61	28.23
5561	NYSE	PFE	Tue, Jun 24, 2014	27.88	27.93	27.76	27.76
5560	NYSE	PFE	Mon, Jun 23, 2014	28.24	28.28	27.78	27.90
5559	NYSE	PFE	Fri, Jun 20, 2014	28.17	28.34	28.07	28.21
5558	NYSE	PFE	Thu, Jun 19, 2014	28.13	28.14	27.95	28.03
5557	NYSE	PFE	Wed, Jun 18, 2014	27.97	28.14	27.79	28.14
5556	NYSE	PFE	Tue, Jun 17, 2014	28.02	28.06	27.89	27.93
5555	NYSE	PFE	Mon, Jun 16, 2014	27.95	28.14	27.77	28.05
5554	NYSE	PFE	Fri, Jun 13, 2014	27.91	28.04	27.81	27.97
5553	NYSE	PFE	Thu, Jun 12, 2014	27.83	28.03	27.80	27.90
5552	NYSE	PFE	Wed, Jun 11, 2014	27.91	27.99	27.83	27.88
5551	NYSE	PFE	Tue, Jun 10, 2014	27.79	27.95	27.71	27.95
5550	NYSE	PFE	Mon, Jun 9, 2014	27.83	27.88	27.66	27.80
5549	NYSE	PFE	Fri, Jun 6, 2014	28.24	28.30	27.79	27.87
5548	NYSE	PFE	Thu, Jun 5, 2014	28.13	28.22	27.93	28.19
5547	NYSE	PFE	Wed, Jun 4, 2014	28.05	28.17	27.96	28.08
5546	NYSE	PFE	Tue, Jun 3, 2014	28.20	28.25	27.99	28.03
5545	NYSE	PFE	Mon, Jun 2, 2014	28.03	28.23	28.03	28.14
5544	NYSE	PFE	Fri, May 30, 2014	28.00	28.18	27.95	28.07
5543	NYSE	PFE	Thu, May 29, 2014	28.16	28.19	27.97	28.04
5542	NYSE	PFE	Wed, May 28, 2014	28.13	28.25	28.04	28.05
5541	NYSE	PFE	Tue, May 27, 2014	28.35	28.41	28.01	28.05
5540	NYSE	PFE	Fri, May 23, 2014	28.01	28.08	27.88	27.94
5539	NYSE	PFE	Thu, May 22, 2014	28.00	28.30	27.99	28.10
5538	NYSE	PFE	Wed, May 21, 2014	27.71	28.34	27.66	28.01
5537	NYSE	PFE	Tue, May 20, 2014	27.98	27.98	27.67	27.71
5536	NYSE	PFE	Mon, May 19, 2014	28.02	28.14	27.71	27.74
5535	NYSE	PFE	Fri, May 16, 2014	27.47	27.99	27.47	27.59
5534	NYSE	PFE	Thu, May 15, 2014	27.54	27.64	27.39	27.53
5533	NYSE	PFE	Wed, May 14, 2014	27.60	27.74	27.40	27.57
5532	NYSE	PFE	Tue, May 13, 2014	27.58	27.85	27.57	27.66
5531	NYSE	PFE	Mon, May 12, 2014	27.79	27.83	27.50	27.59
5530	NYSE	PFE	Fri, May 9, 2014	27.57	27.67	27.26	27.50
5529	NYSE	PFE	Thu, May 8, 2014	27.59	27.89	27.45	27.63
5528	NYSE	PFE	Wed, May 7, 2014	27.60	27.93	27.33	27.49
5527	NYSE	PFE	Tue, May 6, 2014	28.42	28.43	27.79	27.88
5526	NYSE	PFE	Mon, May 5, 2014	28.67	28.67	28.28	28.38
5525	NYSE	PFE	Fri, May 2, 2014	29.39	29.42	28.94	29.13
5524	NYSE	PFE	Thu, May 1, 2014	29.44	29.92	29.31	29.51
5523	NYSE	PFE	Wed, Apr 30, 2014	30.09	30.26	29.57	29.63
5522	NYSE	PFE	Tue, Apr 29, 2014	30.37	30.40	29.75	30.09
5521	NYSE	PFE	Mon, Apr 28, 2014	29.93	30.65	29.72	30.35
5520	NYSE	PFE	Fri, Apr 25, 2014	29.11	29.18	28.94	29.13
5519	NYSE	PFE	Thu, Apr 24, 2014	29.27	29.27	28.61	29.09
5518	NYSE	PFE	Wed, Apr 23, 2014	29.54	29.54	29.14	29.29
5517	NYSE	PFE	Tue, Apr 22, 2014	29.22	29.60	29.22	29.37
5516	NYSE	PFE	Mon, Apr 21, 2014	28.93	29.31	28.80	29.23
5515	NYSE	PFE	Thu, Apr 17, 2014	28.56	28.80	28.49	28.66
5514	NYSE	PFE	Wed, Apr 16, 2014	28.56	28.63	28.34	28.50
5513	NYSE	PFE	Tue, Apr 15, 2014	28.39	28.56	28.04	28.31
5512	NYSE	PFE	Mon, Apr 14, 2014	28.47	28.54	28.02	28.30
5511	NYSE	PFE	Fri, Apr 11, 2014	28.89	28.89	28.26	28.29
5510	NYSE	PFE	Thu, Apr 10, 2014	29.73	29.77	28.90	29.00
5509	NYSE	PFE	Wed, Apr 9, 2014	29.36	29.60	29.01	29.58
5508	NYSE	PFE	Tue, Apr 8, 2014	29.61	29.74	29.22	29.24
5507	NYSE	PFE	Mon, Apr 7, 2014	29.82	30.04	29.41	29.56
5506	NYSE	PFE	Fri, Apr 4, 2014	30.81	30.97	30.38	30.47
5505	NYSE	PFE	Thu, Apr 3, 2014	30.72	30.78	30.48	30.69
5504	NYSE	PFE	Wed, Apr 2, 2014	30.24	30.68	30.13	30.59
5503	NYSE	PFE	Tue, Apr 1, 2014	30.25	30.55	30.08	30.27
5502	NYSE	PFE	Mon, Mar 31, 2014	30.28	30.48	30.15	30.43
5501	NYSE	PFE	Fri, Mar 28, 2014	30.50	30.77	30.07	30.20
5500	NYSE	PFE	Thu, Mar 27, 2014	30.58	30.67	30.22	30.41
5499	NYSE	PFE	Wed, Mar 26, 2014	30.32	30.70	30.00	30.48
5498	NYSE	PFE	Tue, Mar 25, 2014	30.10	30.30	29.93	30.14
5497	NYSE	PFE	Mon, Mar 24, 2014	30.10	30.22	29.68	29.83
5496	NYSE	PFE	Fri, Mar 21, 2014	30.63	30.78	29.80	30.48
5495	NYSE	PFE	Thu, Mar 20, 2014	30.43	30.43	30.04	30.23
5494	NYSE	PFE	Wed, Mar 19, 2014	30.25	30.39	29.74	30.04
5493	NYSE	PFE	Tue, Mar 18, 2014	29.81	30.37	29.76	30.25
5492	NYSE	PFE	Mon, Mar 17, 2014	29.75	29.87	29.61	29.76
5491	NYSE	PFE	Fri, Mar 14, 2014	29.51	29.78	29.21	29.58
5490	NYSE	PFE	Thu, Mar 13, 2014	30.30	30.33	29.28	29.48
5489	NYSE	PFE	Wed, Mar 12, 2014	30.46	30.85	30.25	30.29
5488	NYSE	PFE	Tue, Mar 11, 2014	30.65	30.90	30.54	30.71
5487	NYSE	PFE	Mon, Mar 10, 2014	30.71	30.83	30.59	30.68
5486	NYSE	PFE	Fri, Mar 7, 2014	30.80	30.94	30.48	30.72
5485	NYSE	PFE	Thu, Mar 6, 2014	31.07	31.22	30.70	30.75
5484	NYSE	PFE	Wed, Mar 5, 2014	30.93	31.21	30.88	31.02
5483	NYSE	PFE	Tue, Mar 4, 2014	30.64	31.01	30.64	30.97
5482	NYSE	PFE	Mon, Mar 3, 2014	29.86	30.45	29.86	30.29
5481	NYSE	PFE	Fri, Feb 28, 2014	30.43	30.70	30.17	30.42
5480	NYSE	PFE	Thu, Feb 27, 2014	30.19	30.40	30.15	30.40
5479	NYSE	PFE	Wed, Feb 26, 2014	30.07	30.31	30.05	30.30
5478	NYSE	PFE	Tue, Feb 25, 2014	29.89	30.30	29.88	30.21
5477	NYSE	PFE	Mon, Feb 24, 2014	30.30	30.39	29.87	30.30
5476	NYSE	PFE	Fri, Feb 21, 2014	30.01	30.10	29.78	29.80
5475	NYSE	PFE	Thu, Feb 20, 2014	29.69	30.04	29.61	29.89
5474	NYSE	PFE	Wed, Feb 19, 2014	30.24	30.28	29.78	29.82
5473	NYSE	PFE	Tue, Feb 18, 2014	30.13	30.40	30.11	30.20
5472	NYSE	PFE	Fri, Feb 14, 2014	30.20	30.31	30.03	30.26
5471	NYSE	PFE	Thu, Feb 13, 2014	29.84	30.17	29.75	30.03
5470	NYSE	PFE	Wed, Feb 12, 2014	30.19	30.31	29.89	29.94
5469	NYSE	PFE	Tue, Feb 11, 2014	30.11	30.29	29.77	30.20
5468	NYSE	PFE	Mon, Feb 10, 2014	29.61	29.81	29.49	29.81
5467	NYSE	PFE	Fri, Feb 7, 2014	29.21	29.63	29.00	29.57
5466	NYSE	PFE	Thu, Feb 6, 2014	29.09	29.28	28.99	29.21
5465	NYSE	PFE	Wed, Feb 5, 2014	29.36	29.54	28.97	29.03
5464	NYSE	PFE	Tue, Feb 4, 2014	29.97	30.31	28.99	29.78
5463	NYSE	PFE	Mon, Feb 3, 2014	29.39	30.02	28.96	28.99
5462	NYSE	PFE	Fri, Jan 31, 2014	28.95	29.04	28.62	28.80
5461	NYSE	PFE	Thu, Jan 30, 2014	28.80	29.22	28.62	29.20
5460	NYSE	PFE	Wed, Jan 29, 2014	28.65	28.85	28.42	28.52
5459	NYSE	PFE	Tue, Jan 28, 2014	28.84	29.13	28.54	28.82
5458	NYSE	PFE	Mon, Jan 27, 2014	28.46	28.65	28.10	28.10
5457	NYSE	PFE	Fri, Jan 24, 2014	29.23	29.33	28.48	28.50
5456	NYSE	PFE	Thu, Jan 23, 2014	29.39	29.58	29.28	29.38
5455	NYSE	PFE	Wed, Jan 22, 2014	29.66	29.69	29.45	29.62
5454	NYSE	PFE	Tue, Jan 21, 2014	29.67	29.75	29.32	29.58
5453	NYSE	PFE	Fri, Jan 17, 2014	29.60	29.64	29.32	29.45
5452	NYSE	PFE	Thu, Jan 16, 2014	29.54	29.76	29.45	29.53
5451	NYSE	PFE	Wed, Jan 15, 2014	29.41	29.66	29.22	29.54
5450	NYSE	PFE	Tue, Jan 14, 2014	28.97	29.41	28.94	29.37
5449	NYSE	PFE	Mon, Jan 13, 2014	29.23	29.39	28.84	28.93
5448	NYSE	PFE	Fri, Jan 10, 2014	29.21	29.32	28.89	29.07
5447	NYSE	PFE	Thu, Jan 9, 2014	29.44	29.48	28.99	29.30
5446	NYSE	PFE	Wed, Jan 8, 2014	29.16	29.35	29.03	29.32
5445	NYSE	PFE	Tue, Jan 7, 2014	29.23	29.39	29.12	29.12
5444	NYSE	PFE	Mon, Jan 6, 2014	29.15	29.32	28.92	28.94
5443	NYSE	PFE	Fri, Jan 3, 2014	28.79	29.21	28.78	28.91
5442	NYSE	PFE	Thu, Jan 2, 2014	28.86	28.99	28.73	28.85
5441	NYSE	PFE	Tue, Dec 31, 2013	29.01	29.19	28.88	29.02
5440	NYSE	PFE	Mon, Dec 30, 2013	28.93	29.08	28.79	29.07
5439	NYSE	PFE	Fri, Dec 27, 2013	29.14	29.22	28.92	29.03
5438	NYSE	PFE	Thu, Dec 26, 2013	28.77	28.95	28.72	28.94
5437	NYSE	PFE	Tue, Dec 24, 2013	28.84	28.85	28.63	28.69
5436	NYSE	PFE	Mon, Dec 23, 2013	28.85	28.89	28.58	28.75
5435	NYSE	PFE	Fri, Dec 20, 2013	29.10	29.32	28.66	28.66
5434	NYSE	PFE	Thu, Dec 19, 2013	29.16	29.38	29.00	29.09
5433	NYSE	PFE	Wed, Dec 18, 2013	28.70	29.16	28.43	29.15
5432	NYSE	PFE	Tue, Dec 17, 2013	28.59	28.71	28.43	28.55
5431	NYSE	PFE	Mon, Dec 16, 2013	28.70	29.02	28.55	28.66
5430	NYSE	PFE	Fri, Dec 13, 2013	28.84	28.87	28.37	28.66
5429	NYSE	PFE	Thu, Dec 12, 2013	28.94	29.15	28.61	28.66
5428	NYSE	PFE	Wed, Dec 11, 2013	29.66	29.69	28.91	29.03
5427	NYSE	PFE	Tue, Dec 10, 2013	29.75	29.83	29.56	29.69
5426	NYSE	PFE	Mon, Dec 9, 2013	29.87	30.02	29.75	29.92
5425	NYSE	PFE	Fri, Dec 6, 2013	29.89	29.94	29.67	29.88
5424	NYSE	PFE	Thu, Dec 5, 2013	29.48	29.75	29.48	29.60
5423	NYSE	PFE	Wed, Dec 4, 2013	29.47	29.77	29.37	29.62
5422	NYSE	PFE	Tue, Dec 3, 2013	30.02	30.04	29.52	29.57
5421	NYSE	PFE	Mon, Dec 2, 2013	29.94	30.24	29.94	30.15
5420	NYSE	PFE	Fri, Nov 29, 2013	30.20	30.33	30.03	30.06
5419	NYSE	PFE	Wed, Nov 27, 2013	30.33	30.39	30.12	30.20
5418	NYSE	PFE	Tue, Nov 26, 2013	30.57	30.57	30.20	30.21
5417	NYSE	PFE	Mon, Nov 25, 2013	30.43	30.79	30.39	30.45
5416	NYSE	PFE	Fri, Nov 22, 2013	30.22	30.47	30.12	30.43
5415	NYSE	PFE	Thu, Nov 21, 2013	30.17	30.47	30.11	30.29
5414	NYSE	PFE	Wed, Nov 20, 2013	30.11	30.41	29.98	30.24
5413	NYSE	PFE	Tue, Nov 19, 2013	30.29	30.33	29.94	29.99
5412	NYSE	PFE	Mon, Nov 18, 2013	30.39	30.46	30.23	30.32
5411	NYSE	PFE	Fri, Nov 15, 2013	30.15	30.50	30.04	30.50
5410	NYSE	PFE	Thu, Nov 14, 2013	30.26	30.51	30.11	30.31
5409	NYSE	PFE	Wed, Nov 13, 2013	29.63	30.19	29.63	30.19
5408	NYSE	PFE	Tue, Nov 12, 2013	29.54	29.93	29.48	29.73
5407	NYSE	PFE	Mon, Nov 11, 2013	29.57	29.65	29.52	29.59
5406	NYSE	PFE	Fri, Nov 8, 2013	29.25	29.70	29.11	29.67
5405	NYSE	PFE	Thu, Nov 7, 2013	29.36	29.59	29.28	29.28
5404	NYSE	PFE	Wed, Nov 6, 2013	29.58	29.68	29.23	29.34
5403	NYSE	PFE	Tue, Nov 5, 2013	29.55	29.69	29.39	29.59
5402	NYSE	PFE	Mon, Nov 4, 2013	29.52	29.74	29.48	29.61
5401	NYSE	PFE	Fri, Nov 1, 2013	29.08	29.61	29.07	29.53
5400	NYSE	PFE	Thu, Oct 31, 2013	29.16	29.43	29.03	29.07
5399	NYSE	PFE	Wed, Oct 30, 2013	29.60	29.63	29.18	29.30
5398	NYSE	PFE	Tue, Oct 29, 2013	29.21	29.70	29.20	29.60
5397	NYSE	PFE	Mon, Oct 28, 2013	28.85	29.19	28.85	29.12
5396	NYSE	PFE	Fri, Oct 25, 2013	28.87	29.07	28.82	29.00
5395	NYSE	PFE	Thu, Oct 24, 2013	29.06	29.28	28.95	29.00
5394	NYSE	PFE	Wed, Oct 23, 2013	29.03	29.23	28.97	28.99
5393	NYSE	PFE	Tue, Oct 22, 2013	28.78	29.31	28.73	29.06
5392	NYSE	PFE	Mon, Oct 21, 2013	28.86	29.03	28.75	28.80
5391	NYSE	PFE	Fri, Oct 18, 2013	28.60	29.12	28.49	28.90
5390	NYSE	PFE	Thu, Oct 17, 2013	28.25	28.67	28.13	28.67
5389	NYSE	PFE	Wed, Oct 16, 2013	27.72	28.24	27.65	28.23
5388	NYSE	PFE	Tue, Oct 15, 2013	27.67	27.74	27.48	27.62
5387	NYSE	PFE	Mon, Oct 14, 2013	27.05	27.81	27.05	27.80
5386	NYSE	PFE	Fri, Oct 11, 2013	27.40	27.41	27.12	27.21
5385	NYSE	PFE	Thu, Oct 10, 2013	27.11	27.25	26.80	27.25
5384	NYSE	PFE	Wed, Oct 9, 2013	26.76	26.94	26.54	26.80
5383	NYSE	PFE	Tue, Oct 8, 2013	27.09	27.18	26.74	26.75
5382	NYSE	PFE	Mon, Oct 7, 2013	27.22	27.31	27.11	27.11
5381	NYSE	PFE	Fri, Oct 4, 2013	27.31	27.51	27.09	27.47
5380	NYSE	PFE	Thu, Oct 3, 2013	27.49	27.49	27.18	27.25
5379	NYSE	PFE	Wed, Oct 2, 2013	27.18	27.48	27.13	27.48
5378	NYSE	PFE	Tue, Oct 1, 2013	27.07	27.42	27.02	27.37
5377	NYSE	PFE	Mon, Sep 30, 2013	27.20	27.28	27.10	27.21
5376	NYSE	PFE	Fri, Sep 27, 2013	26.98	27.47	26.87	27.36
5375	NYSE	PFE	Thu, Sep 26, 2013	27.12	27.19	26.86	27.02
5374	NYSE	PFE	Wed, Sep 25, 2013	27.18	27.36	26.99	26.99
5373	NYSE	PFE	Tue, Sep 24, 2013	27.22	27.41	27.10	27.20
5372	NYSE	PFE	Mon, Sep 23, 2013	27.25	27.51	27.19	27.28
5371	NYSE	PFE	Fri, Sep 20, 2013	27.44	27.59	27.40	27.44
5370	NYSE	PFE	Thu, Sep 19, 2013	27.50	27.61	27.14	27.32
5369	NYSE	PFE	Wed, Sep 18, 2013	27.22	27.73	27.14	27.51
5368	NYSE	PFE	Tue, Sep 17, 2013	27.15	27.32	27.06	27.13
5367	NYSE	PFE	Mon, Sep 16, 2013	27.23	27.33	27.09	27.20
5366	NYSE	PFE	Fri, Sep 13, 2013	26.89	27.14	26.83	27.01
5365	NYSE	PFE	Thu, Sep 12, 2013	27.13	27.23	26.78	26.82
5364	NYSE	PFE	Wed, Sep 11, 2013	27.03	27.23	26.98	27.16
5363	NYSE	PFE	Tue, Sep 10, 2013	26.88	27.02	26.79	26.95
5362	NYSE	PFE	Mon, Sep 9, 2013	26.75	26.87	26.62	26.81
5361	NYSE	PFE	Fri, Sep 6, 2013	26.79	27.04	26.59	26.79
5360	NYSE	PFE	Thu, Sep 5, 2013	27.02	27.02	26.67	26.78
5359	NYSE	PFE	Wed, Sep 4, 2013	26.70	27.04	26.59	26.87
5358	NYSE	PFE	Tue, Sep 3, 2013	26.88	26.95	26.39	26.53
5357	NYSE	PFE	Fri, Aug 30, 2013	26.57	26.90	26.53	26.72
5356	NYSE	PFE	Thu, Aug 29, 2013	26.64	26.98	26.59	26.62
5355	NYSE	PFE	Wed, Aug 28, 2013	26.48	26.99	26.34	26.72
5354	NYSE	PFE	Tue, Aug 27, 2013	26.45	26.79	26.30	26.52
5353	NYSE	PFE	Mon, Aug 26, 2013	26.84	26.87	26.54	26.54
5352	NYSE	PFE	Fri, Aug 23, 2013	26.66	26.87	26.61	26.85
5351	NYSE	PFE	Thu, Aug 22, 2013	26.84	26.84	26.63	26.68
5350	NYSE	PFE	Wed, Aug 21, 2013	27.00	27.07	26.73	26.75
5349	NYSE	PFE	Tue, Aug 20, 2013	27.05	27.23	27.02	27.03
5348	NYSE	PFE	Mon, Aug 19, 2013	26.78	26.99	26.74	26.96
5347	NYSE	PFE	Fri, Aug 16, 2013	27.15	27.17	26.80	26.87
5346	NYSE	PFE	Thu, Aug 15, 2013	27.41	27.56	27.24	27.28
5345	NYSE	PFE	Wed, Aug 14, 2013	27.68	27.89	27.47	27.50
5344	NYSE	PFE	Tue, Aug 13, 2013	27.71	27.86	27.57	27.73
5343	NYSE	PFE	Mon, Aug 12, 2013	27.54	27.69	27.50	27.65
5342	NYSE	PFE	Fri, Aug 9, 2013	27.55	27.72	27.48	27.67
5341	NYSE	PFE	Thu, Aug 8, 2013	27.68	27.76	27.49	27.59
5340	NYSE	PFE	Wed, Aug 7, 2013	27.73	27.90	27.65	27.72
5339	NYSE	PFE	Tue, Aug 6, 2013	27.70	27.87	27.64	27.79
5338	NYSE	PFE	Mon, Aug 5, 2013	27.76	27.81	27.59	27.65
5337	NYSE	PFE	Fri, Aug 2, 2013	27.42	27.86	27.42	27.82
5336	NYSE	PFE	Thu, Aug 1, 2013	27.88	27.90	27.45	27.58
5335	NYSE	PFE	Wed, Jul 31, 2013	27.89	28.19	27.67	27.69
5334	NYSE	PFE	Tue, Jul 30, 2013	28.31	28.82	28.08	28.11
5333	NYSE	PFE	Mon, Jul 29, 2013	27.85	28.33	27.76	27.98
5332	NYSE	PFE	Fri, Jul 26, 2013	27.40	27.86	27.39	27.82
5331	NYSE	PFE	Thu, Jul 25, 2013	27.50	27.71	27.17	27.65
5330	NYSE	PFE	Wed, Jul 24, 2013	27.89	27.99	27.64	27.74
5329	NYSE	PFE	Tue, Jul 23, 2013	27.83	27.97	27.77	27.87
5328	NYSE	PFE	Mon, Jul 22, 2013	27.47	27.86	27.47	27.80
5327	NYSE	PFE	Fri, Jul 19, 2013	27.01	27.70	26.87	27.56
5326	NYSE	PFE	Thu, Jul 18, 2013	27.16	27.27	26.96	26.99
5325	NYSE	PFE	Wed, Jul 17, 2013	27.27	27.41	27.13	27.17
5324	NYSE	PFE	Tue, Jul 16, 2013	27.32	27.43	27.11	27.17
5323	NYSE	PFE	Mon, Jul 15, 2013	27.27	27.37	27.02	27.27
5322	NYSE	PFE	Fri, Jul 12, 2013	27.00	27.29	26.96	27.29
5321	NYSE	PFE	Thu, Jul 11, 2013	27.32	27.38	27.10	27.25
5320	NYSE	PFE	Wed, Jul 10, 2013	26.97	27.01	26.81	26.94
5319	NYSE	PFE	Tue, Jul 9, 2013	26.82	26.97	26.78	26.86
5318	NYSE	PFE	Mon, Jul 8, 2013	26.75	26.80	26.60	26.65
5317	NYSE	PFE	Fri, Jul 5, 2013	26.57	26.62	26.32	26.50
5316	NYSE	PFE	Wed, Jul 3, 2013	26.02	26.24	25.89	26.19
5315	NYSE	PFE	Tue, Jul 2, 2013	26.26	26.45	25.97	26.24
5314	NYSE	PFE	Mon, Jul 1, 2013	26.50	26.81	26.25	26.32
5313	NYSE	PFE	Fri, Jun 28, 2013	27.04	27.21	26.53	26.53
5312	NYSE	PFE	Thu, Jun 27, 2013	26.89	27.15	26.63	26.69
5311	NYSE	PFE	Wed, Jun 26, 2013	26.60	26.87	26.38	26.62
5310	NYSE	PFE	Tue, Jun 25, 2013	26.60	26.67	26.13	26.51
5309	NYSE	PFE	Mon, Jun 24, 2013	26.68	26.88	26.07	26.25
5308	NYSE	PFE	Fri, Jun 21, 2013	27.34	27.58	26.96	26.96
5307	NYSE	PFE	Thu, Jun 20, 2013	27.49	27.69	26.95	27.13
5306	NYSE	PFE	Wed, Jun 19, 2013	27.82	28.24	27.38	27.57
5305	NYSE	PFE	Tue, Jun 18, 2013	27.59	27.90	27.50	27.85
5304	NYSE	PFE	Mon, Jun 17, 2013	27.85	27.85	27.38	27.62
5303	NYSE	PFE	Fri, Jun 14, 2013	27.49	27.81	27.41	27.56
5302	NYSE	PFE	Thu, Jun 13, 2013	26.87	27.61	26.86	27.55
5301	NYSE	PFE	Wed, Jun 12, 2013	27.14	27.43	26.90	26.93
5300	NYSE	PFE	Tue, Jun 11, 2013	26.56	27.13	26.48	26.92
5299	NYSE	PFE	Mon, Jun 10, 2013	26.88	27.08	26.78	26.87
5298	NYSE	PFE	Fri, Jun 7, 2013	26.75	27.11	26.55	26.77
5297	NYSE	PFE	Thu, Jun 6, 2013	26.03	26.67	25.95	26.63
5296	NYSE	PFE	Wed, Jun 5, 2013	26.27	26.50	25.93	26.03
5295	NYSE	PFE	Tue, Jun 4, 2013	26.36	26.57	25.89	26.20
5294	NYSE	PFE	Mon, Jun 3, 2013	25.86	26.31	25.69	26.29
5293	NYSE	PFE	Fri, May 31, 2013	26.78	26.78	25.79	25.79
5292	NYSE	PFE	Thu, May 30, 2013	26.87	26.95	26.63	26.76
5291	NYSE	PFE	Wed, May 29, 2013	27.34	27.38	26.62	26.79
5290	NYSE	PFE	Tue, May 28, 2013	27.76	27.95	27.41	27.48
5289	NYSE	PFE	Fri, May 24, 2013	27.34	27.58	27.17	27.51
5288	NYSE	PFE	Thu, May 23, 2013	27.55	27.78	27.33	27.58
5287	NYSE	PFE	Wed, May 22, 2013	27.99	28.46	27.67	27.76
5286	NYSE	PFE	Tue, May 21, 2013	27.20	27.31	26.82	27.26
5285	NYSE	PFE	Mon, May 20, 2013	27.44	27.49	27.14	27.19
5284	NYSE	PFE	Fri, May 17, 2013	27.67	27.82	27.31	27.43
5283	NYSE	PFE	Thu, May 16, 2013	27.92	28.02	27.68	27.71
5282	NYSE	PFE	Wed, May 15, 2013	27.85	28.13	27.64	28.00
5281	NYSE	PFE	Tue, May 14, 2013	27.84	27.95	27.74	27.85
5280	NYSE	PFE	Mon, May 13, 2013	27.23	27.82	27.16	27.82
5279	NYSE	PFE	Fri, May 10, 2013	27.08	27.28	27.06	27.21
5278	NYSE	PFE	Thu, May 9, 2013	27.23	27.25	26.92	27.09
5277	NYSE	PFE	Wed, May 8, 2013	27.37	27.49	27.07	27.22
5276	NYSE	PFE	Tue, May 7, 2013	27.37	27.64	27.31	27.50
5275	NYSE	PFE	Mon, May 6, 2013	27.41	27.41	27.19	27.21
5274	NYSE	PFE	Fri, May 3, 2013	27.97	28.07	27.19	27.43
5273	NYSE	PFE	Thu, May 2, 2013	27.50	27.78	27.46	27.73
5272	NYSE	PFE	Wed, May 1, 2013	27.31	28.16	27.28	27.38
5271	NYSE	PFE	Tue, Apr 30, 2013	27.87	28.31	27.50	27.54
5270	NYSE	PFE	Mon, Apr 29, 2013	28.53	28.97	28.35	28.83
5269	NYSE	PFE	Fri, Apr 26, 2013	27.69	28.58	27.27	28.50
5268	NYSE	PFE	Thu, Apr 25, 2013	29.03	29.04	28.34	28.67
5267	NYSE	PFE	Wed, Apr 24, 2013	29.44	29.49	28.95	28.99
5266	NYSE	PFE	Tue, Apr 23, 2013	29.35	29.51	29.01	29.44
5265	NYSE	PFE	Mon, Apr 22, 2013	29.44	29.46	29.14	29.30
5264	NYSE	PFE	Fri, Apr 19, 2013	29.11	29.42	28.99	29.42
5263	NYSE	PFE	Thu, Apr 18, 2013	29.22	29.31	28.87	28.98
5262	NYSE	PFE	Wed, Apr 17, 2013	29.18	29.31	28.92	29.24
5261	NYSE	PFE	Tue, Apr 16, 2013	28.93	29.36	28.87	29.31
5260	NYSE	PFE	Mon, Apr 15, 2013	29.00	29.36	28.85	28.85
5259	NYSE	PFE	Fri, Apr 12, 2013	28.85	29.25	28.85	29.05
5258	NYSE	PFE	Thu, Apr 11, 2013	28.35	29.20	28.34	29.03
5257	NYSE	PFE	Wed, Apr 10, 2013	27.94	28.42	27.90	28.34
5256	NYSE	PFE	Tue, Apr 9, 2013	27.50	27.80	27.42	27.58
5255	NYSE	PFE	Mon, Apr 8, 2013	27.45	27.63	27.13	27.62
5254	NYSE	PFE	Fri, Apr 5, 2013	27.43	27.66	27.40	27.57
5253	NYSE	PFE	Thu, Apr 4, 2013	27.64	27.89	27.51	27.62
5252	NYSE	PFE	Wed, Apr 3, 2013	27.69	27.79	27.36	27.50
5251	NYSE	PFE	Tue, Apr 2, 2013	27.44	27.77	27.41	27.69
5250	NYSE	PFE	Mon, Apr 1, 2013	27.23	27.32	27.17	27.32
5249	NYSE	PFE	Thu, Mar 28, 2013	27.15	27.38	27.11	27.34
5248	NYSE	PFE	Wed, Mar 27, 2013	27.02	27.15	26.95	27.13
5247	NYSE	PFE	Tue, Mar 26, 2013	26.77	27.15	26.74	27.09
5246	NYSE	PFE	Mon, Mar 25, 2013	26.95	27.01	26.51	26.68
5245	NYSE	PFE	Fri, Mar 22, 2013	26.64	26.89	26.63	26.88
5244	NYSE	PFE	Thu, Mar 21, 2013	26.69	26.83	26.55	26.63
5243	NYSE	PFE	Wed, Mar 20, 2013	26.69	26.90	26.63	26.80
5242	NYSE	PFE	Tue, Mar 19, 2013	26.62	26.74	26.43	26.51
5241	NYSE	PFE	Mon, Mar 18, 2013	26.28	26.75	26.28	26.56
5240	NYSE	PFE	Fri, Mar 15, 2013	26.37	26.58	26.29	26.54
5239	NYSE	PFE	Thu, Mar 14, 2013	26.56	26.63	26.41	26.63
5238	NYSE	PFE	Wed, Mar 13, 2013	26.46	26.60	26.33	26.54
5237	NYSE	PFE	Tue, Mar 12, 2013	26.74	26.74	26.41	26.47
5236	NYSE	PFE	Mon, Mar 11, 2013	26.68	26.82	26.62	26.76
5235	NYSE	PFE	Fri, Mar 8, 2013	26.84	26.87	26.56	26.70
5234	NYSE	PFE	Thu, Mar 7, 2013	26.69	26.88	26.64	26.78
5233	NYSE	PFE	Wed, Mar 6, 2013	26.62	26.72	26.46	26.64
5232	NYSE	PFE	Tue, Mar 5, 2013	26.31	26.71	26.31	26.59
5231	NYSE	PFE	Mon, Mar 4, 2013	25.87	26.24	25.82	26.23
5230	NYSE	PFE	Fri, Mar 1, 2013	25.75	26.00	25.72	25.95
5229	NYSE	PFE	Thu, Feb 28, 2013	25.93	26.18	25.92	25.93
5228	NYSE	PFE	Wed, Feb 27, 2013	25.51	26.09	25.50	25.97
5227	NYSE	PFE	Tue, Feb 26, 2013	25.47	25.67	25.41	25.61
5226	NYSE	PFE	Mon, Feb 25, 2013	25.78	25.91	25.43	25.43
5225	NYSE	PFE	Fri, Feb 22, 2013	26.03	26.05	25.70	25.94
5224	NYSE	PFE	Thu, Feb 21, 2013	25.97	26.09	25.79	25.97
5223	NYSE	PFE	Wed, Feb 20, 2013	26.19	26.29	26.10	26.12
5222	NYSE	PFE	Tue, Feb 19, 2013	25.96	26.25	25.94	26.25
5221	NYSE	PFE	Fri, Feb 15, 2013	25.72	25.98	25.69	25.85
5220	NYSE	PFE	Thu, Feb 14, 2013	25.49	25.71	25.40	25.63
5219	NYSE	PFE	Wed, Feb 13, 2013	25.59	25.76	25.42	25.58
5218	NYSE	PFE	Tue, Feb 12, 2013	25.71	25.75	25.57	25.57
5217	NYSE	PFE	Mon, Feb 11, 2013	25.47	25.79	25.47	25.71
5216	NYSE	PFE	Fri, Feb 8, 2013	25.54	25.61	25.38	25.46
5215	NYSE	PFE	Thu, Feb 7, 2013	25.89	25.92	25.51	25.54
5214	NYSE	PFE	Wed, Feb 6, 2013	25.97	26.05	25.85	25.88
5213	NYSE	PFE	Tue, Feb 5, 2013	25.80	26.15	25.79	26.06
5212	NYSE	PFE	Mon, Feb 4, 2013	25.93	26.03	25.74	25.74
5211	NYSE	PFE	Fri, Feb 1, 2013	26.13	26.33	25.93	26.17
5210	NYSE	PFE	Thu, Jan 31, 2013	25.97	26.12	25.84	25.84
5209	NYSE	PFE	Wed, Jan 30, 2013	26.08	26.21	25.95	26.06
5208	NYSE	PFE	Tue, Jan 29, 2013	25.52	26.37	25.43	26.24
5207	NYSE	PFE	Mon, Jan 28, 2013	25.67	25.71	25.43	25.43
5206	NYSE	PFE	Fri, Jan 25, 2013	25.56	25.58	25.35	25.58
5205	NYSE	PFE	Thu, Jan 24, 2013	25.45	25.86	25.43	25.44
5204	NYSE	PFE	Wed, Jan 23, 2013	25.12	25.33	25.06	25.25
5203	NYSE	PFE	Tue, Jan 22, 2013	25.17	25.27	25.02	25.27
5202	NYSE	PFE	Fri, Jan 18, 2013	25.18	25.26	24.95	25.14
5201	NYSE	PFE	Thu, Jan 17, 2013	25.34	25.54	25.23	25.42
5200	NYSE	PFE	Wed, Jan 16, 2013	25.13	25.22	25.10	25.21
5199	NYSE	PFE	Tue, Jan 15, 2013	25.19	25.24	25.10	25.22
5198	NYSE	PFE	Mon, Jan 14, 2013	25.21	25.46	25.15	25.33
5197	NYSE	PFE	Fri, Jan 11, 2013	25.33	25.41	25.10	25.12
5196	NYSE	PFE	Thu, Jan 10, 2013	25.12	25.36	25.00	25.35
5195	NYSE	PFE	Wed, Jan 9, 2013	24.84	25.16	24.81	25.08
5194	NYSE	PFE	Tue, Jan 8, 2013	24.63	24.87	24.61	24.65
5193	NYSE	PFE	Mon, Jan 7, 2013	24.54	24.68	24.41	24.61
5192	NYSE	PFE	Fri, Jan 4, 2013	24.49	24.62	24.40	24.59
5191	NYSE	PFE	Thu, Jan 3, 2013	24.61	24.62	24.21	24.49
5190	NYSE	PFE	Wed, Jan 2, 2013	24.18	24.54	24.00	24.54
5189	NYSE	PFE	Mon, Dec 31, 2012	23.37	23.78	23.33	23.76
5188	NYSE	PFE	Fri, Dec 28, 2012	23.68	23.85	23.57	23.58
5187	NYSE	PFE	Thu, Dec 27, 2012	23.84	23.89	23.50	23.82
5186	NYSE	PFE	Wed, Dec 26, 2012	23.73	24.00	23.72	23.91
5185	NYSE	PFE	Mon, Dec 24, 2012	23.69	23.88	23.68	23.76
5184	NYSE	PFE	Fri, Dec 21, 2012	24.05	24.18	23.73	23.76
5183	NYSE	PFE	Thu, Dec 20, 2012	23.99	24.10	23.92	24.09
5182	NYSE	PFE	Wed, Dec 19, 2012	24.28	24.43	23.99	24.01
5181	NYSE	PFE	Tue, Dec 18, 2012	24.01	24.35	23.94	24.29
5180	NYSE	PFE	Mon, Dec 17, 2012	23.84	24.13	23.82	24.02
5179	NYSE	PFE	Fri, Dec 14, 2012	23.89	24.03	23.82	23.85
5178	NYSE	PFE	Thu, Dec 13, 2012	24.09	24.30	23.99	24.00
5177	NYSE	PFE	Wed, Dec 12, 2012	24.27	24.39	24.10	24.17
5176	NYSE	PFE	Tue, Dec 11, 2012	24.18	24.42	24.18	24.29
5175	NYSE	PFE	Mon, Dec 10, 2012	24.08	24.25	24.02	24.07
5174	NYSE	PFE	Fri, Dec 7, 2012	24.18	24.26	23.83	24.21
5173	NYSE	PFE	Thu, Dec 6, 2012	24.20	24.42	24.18	24.26
5172	NYSE	PFE	Wed, Dec 5, 2012	23.82	24.43	23.82	24.29
5171	NYSE	PFE	Tue, Dec 4, 2012	23.72	23.94	23.70	23.84
5170	NYSE	PFE	Mon, Dec 3, 2012	23.72	23.97	23.68	23.77
5169	NYSE	PFE	Fri, Nov 30, 2012	23.60	23.76	23.42	23.70
5168	NYSE	PFE	Thu, Nov 29, 2012	23.41	23.62	23.41	23.54
5167	NYSE	PFE	Wed, Nov 28, 2012	22.95	23.39	22.88	23.37
5166	NYSE	PFE	Tue, Nov 27, 2012	22.98	23.16	22.94	22.97
5165	NYSE	PFE	Mon, Nov 26, 2012	23.06	23.23	23.03	23.19
5164	NYSE	PFE	Fri, Nov 23, 2012	23.12	23.24	23.08	23.24
5163	NYSE	PFE	Wed, Nov 21, 2012	23.09	23.10	22.92	23.07
5162	NYSE	PFE	Tue, Nov 20, 2012	22.85	23.00	22.67	23.00
5161	NYSE	PFE	Mon, Nov 19, 2012	22.76	22.96	22.61	22.87
5160	NYSE	PFE	Fri, Nov 16, 2012	22.38	22.62	22.37	22.60
5159	NYSE	PFE	Thu, Nov 15, 2012	22.46	22.66	22.31	22.41
5158	NYSE	PFE	Wed, Nov 14, 2012	22.77	22.83	22.49	22.56
5157	NYSE	PFE	Tue, Nov 13, 2012	22.74	23.05	22.59	22.78
5156	NYSE	PFE	Mon, Nov 12, 2012	22.88	23.10	22.75	22.84
5155	NYSE	PFE	Fri, Nov 9, 2012	22.79	23.13	22.75	22.90
5154	NYSE	PFE	Thu, Nov 8, 2012	22.89	23.11	22.75	22.89
5153	NYSE	PFE	Wed, Nov 7, 2012	23.17	23.32	22.73	22.90
5152	NYSE	PFE	Tue, Nov 6, 2012	23.31	23.64	23.28	23.41
5151	NYSE	PFE	Mon, Nov 5, 2012	23.13	23.42	23.13	23.28
5150	NYSE	PFE	Fri, Nov 2, 2012	23.41	23.56	23.26	23.26
5149	NYSE	PFE	Thu, Nov 1, 2012	23.51	23.51	23.10	23.26
5148	NYSE	PFE	Wed, Oct 31, 2012	24.30	24.39	23.55	23.56
5147	NYSE	PFE	Fri, Oct 26, 2012	24.14	24.31	24.04	24.09
5146	NYSE	PFE	Thu, Oct 25, 2012	24.13	24.31	24.02	24.26
5145	NYSE	PFE	Wed, Oct 24, 2012	23.94	24.20	23.88	23.98
5144	NYSE	PFE	Tue, Oct 23, 2012	23.97	24.02	23.70	23.86
5143	NYSE	PFE	Mon, Oct 22, 2012	24.33	24.38	24.03	24.25
5142	NYSE	PFE	Fri, Oct 19, 2012	24.58	24.63	24.25	24.40
5141	NYSE	PFE	Thu, Oct 18, 2012	24.34	24.72	24.33	24.66
5140	NYSE	PFE	Wed, Oct 17, 2012	24.50	24.56	24.36	24.48
5139	NYSE	PFE	Tue, Oct 16, 2012	24.34	24.56	24.30	24.44
5138	NYSE	PFE	Mon, Oct 15, 2012	23.84	24.27	23.82	24.22
5137	NYSE	PFE	Fri, Oct 12, 2012	23.83	23.91	23.71	23.80
5136	NYSE	PFE	Thu, Oct 11, 2012	23.95	24.05	23.68	23.80
5135	NYSE	PFE	Wed, Oct 10, 2012	24.00	24.06	23.69	23.83
5134	NYSE	PFE	Tue, Oct 9, 2012	23.98	24.15	23.93	23.98
5133	NYSE	PFE	Mon, Oct 8, 2012	24.12	24.18	23.88	24.06
5132	NYSE	PFE	Fri, Oct 5, 2012	24.12	24.24	24.03	24.18
5131	NYSE	PFE	Thu, Oct 4, 2012	24.08	24.13	23.98	24.01
5130	NYSE	PFE	Wed, Oct 3, 2012	23.79	24.01	23.72	23.99
5129	NYSE	PFE	Tue, Oct 2, 2012	23.85	24.07	23.65	23.80
5128	NYSE	PFE	Mon, Oct 1, 2012	23.49	23.82	23.49	23.72
5127	NYSE	PFE	Fri, Sep 28, 2012	23.68	23.68	23.46	23.54
5126	NYSE	PFE	Thu, Sep 27, 2012	23.56	23.70	23.55	23.64
5125	NYSE	PFE	Wed, Sep 26, 2012	23.60	23.67	23.48	23.52
5124	NYSE	PFE	Tue, Sep 25, 2012	23.53	23.82	23.49	23.53
5123	NYSE	PFE	Mon, Sep 24, 2012	23.16	23.53	23.16	23.45
5122	NYSE	PFE	Fri, Sep 21, 2012	23.17	23.36	23.10	23.22
5121	NYSE	PFE	Thu, Sep 20, 2012	22.86	23.12	22.77	23.12
5120	NYSE	PFE	Wed, Sep 19, 2012	22.77	23.10	22.75	22.89
5119	NYSE	PFE	Tue, Sep 18, 2012	22.68	22.82	22.65	22.74
5118	NYSE	PFE	Mon, Sep 17, 2012	22.43	22.78	22.43	22.75
5117	NYSE	PFE	Fri, Sep 14, 2012	22.91	22.91	22.38	22.55
5116	NYSE	PFE	Thu, Sep 13, 2012	22.77	22.98	22.59	22.97
5115	NYSE	PFE	Wed, Sep 12, 2012	22.89	22.93	22.80	22.80
5114	NYSE	PFE	Tue, Sep 11, 2012	22.81	22.95	22.79	22.90
5113	NYSE	PFE	Mon, Sep 10, 2012	22.92	22.98	22.83	22.83
5112	NYSE	PFE	Fri, Sep 7, 2012	23.03	23.08	22.86	22.96
5111	NYSE	PFE	Thu, Sep 6, 2012	22.83	23.10	22.82	23.06
5110	NYSE	PFE	Wed, Sep 5, 2012	22.65	22.69	22.47	22.66
5109	NYSE	PFE	Tue, Sep 4, 2012	22.54	22.64	22.49	22.52
5108	NYSE	PFE	Fri, Aug 31, 2012	22.62	22.80	22.50	22.60
5107	NYSE	PFE	Thu, Aug 30, 2012	22.61	22.73	22.56	22.58
5106	NYSE	PFE	Wed, Aug 29, 2012	22.65	22.84	22.55	22.70
5105	NYSE	PFE	Tue, Aug 28, 2012	22.57	22.75	22.56	22.59
5104	NYSE	PFE	Mon, Aug 27, 2012	22.66	22.74	22.61	22.63
5103	NYSE	PFE	Fri, Aug 24, 2012	22.47	22.83	22.47	22.74
5102	NYSE	PFE	Thu, Aug 23, 2012	22.52	22.57	22.45	22.49
5101	NYSE	PFE	Wed, Aug 22, 2012	22.35	22.53	22.35	22.45
5100	NYSE	PFE	Tue, Aug 21, 2012	22.64	22.71	22.40	22.44
5099	NYSE	PFE	Mon, Aug 20, 2012	22.46	22.72	22.46	22.65
5098	NYSE	PFE	Fri, Aug 17, 2012	22.80	22.80	22.42	22.54
5097	NYSE	PFE	Thu, Aug 16, 2012	22.80	22.81	22.57	22.75
5096	NYSE	PFE	Wed, Aug 15, 2012	22.72	22.91	22.71	22.77
5095	NYSE	PFE	Tue, Aug 14, 2012	22.59	22.81	22.57	22.72
5094	NYSE	PFE	Mon, Aug 13, 2012	22.56	22.61	22.41	22.47
5093	NYSE	PFE	Fri, Aug 10, 2012	22.60	22.68	22.50	22.68
5092	NYSE	PFE	Thu, Aug 9, 2012	22.57	22.79	22.47	22.61
5091	NYSE	PFE	Wed, Aug 8, 2012	22.46	22.64	22.45	22.57
5090	NYSE	PFE	Tue, Aug 7, 2012	22.74	22.78	22.48	22.49
5089	NYSE	PFE	Mon, Aug 6, 2012	22.96	23.09	22.92	22.98
5088	NYSE	PFE	Fri, Aug 3, 2012	22.83	23.05	22.82	23.00
5087	NYSE	PFE	Thu, Aug 2, 2012	22.56	22.74	22.38	22.66
5086	NYSE	PFE	Wed, Aug 1, 2012	22.66	22.91	22.48	22.68
5085	NYSE	PFE	Tue, Jul 31, 2012	22.65	23.19	22.64	22.77
5084	NYSE	PFE	Mon, Jul 30, 2012	22.52	22.58	22.33	22.46
5083	NYSE	PFE	Fri, Jul 27, 2012	22.42	22.68	22.27	22.57
5082	NYSE	PFE	Thu, Jul 26, 2012	22.30	22.44	22.20	22.25
5081	NYSE	PFE	Wed, Jul 25, 2012	22.16	22.27	21.88	22.10
5080	NYSE	PFE	Tue, Jul 24, 2012	22.17	22.29	21.85	22.14
5079	NYSE	PFE	Mon, Jul 23, 2012	22.23	22.42	22.15	22.36
5078	NYSE	PFE	Fri, Jul 20, 2012	22.44	22.61	22.38	22.45
5077	NYSE	PFE	Thu, Jul 19, 2012	22.36	22.57	22.22	22.54
5076	NYSE	PFE	Wed, Jul 18, 2012	22.29	22.52	22.24	22.42
5075	NYSE	PFE	Tue, Jul 17, 2012	21.93	22.48	21.88	22.38
5074	NYSE	PFE	Mon, Jul 16, 2012	21.52	21.96	21.51	21.91
5073	NYSE	PFE	Fri, Jul 13, 2012	21.51	21.69	21.50	21.61
5072	NYSE	PFE	Thu, Jul 12, 2012	21.13	21.58	20.98	21.48
5071	NYSE	PFE	Wed, Jul 11, 2012	21.21	21.22	20.84	21.16
5070	NYSE	PFE	Tue, Jul 10, 2012	21.52	21.57	21.21	21.26
5069	NYSE	PFE	Mon, Jul 9, 2012	21.36	21.48	21.27	21.46
5068	NYSE	PFE	Fri, Jul 6, 2012	21.38	21.41	21.19	21.35
5067	NYSE	PFE	Thu, Jul 5, 2012	21.61	21.68	21.38	21.48
5066	NYSE	PFE	Tue, Jul 3, 2012	21.73	21.79	21.56	21.66
5065	NYSE	PFE	Mon, Jul 2, 2012	21.65	21.87	21.65	21.78
5064	NYSE	PFE	Fri, Jun 29, 2012	21.63	21.79	21.51	21.79
5063	NYSE	PFE	Thu, Jun 28, 2012	21.44	21.50	21.09	21.34
5062	NYSE	PFE	Wed, Jun 27, 2012	21.26	21.51	21.26	21.42
5061	NYSE	PFE	Tue, Jun 26, 2012	21.34	21.42	21.23	21.25
5060	NYSE	PFE	Mon, Jun 25, 2012	20.89	21.37	20.89	21.29
5059	NYSE	PFE	Fri, Jun 22, 2012	21.47	21.65	21.42	21.53
5058	NYSE	PFE	Thu, Jun 21, 2012	21.56	21.73	21.38	21.41
5057	NYSE	PFE	Wed, Jun 20, 2012	21.56	21.59	21.34	21.48
5056	NYSE	PFE	Tue, Jun 19, 2012	21.52	21.62	21.45	21.51
5055	NYSE	PFE	Mon, Jun 18, 2012	21.38	21.52	21.34	21.43
5054	NYSE	PFE	Fri, Jun 15, 2012	21.62	21.66	21.36	21.42
5053	NYSE	PFE	Thu, Jun 14, 2012	20.98	21.54	20.98	21.37
5052	NYSE	PFE	Wed, Jun 13, 2012	21.00	21.30	20.93	21.02
5051	NYSE	PFE	Tue, Jun 12, 2012	20.99	21.04	20.77	21.02
5050	NYSE	PFE	Mon, Jun 11, 2012	21.08	21.20	20.93	20.94
5049	NYSE	PFE	Fri, Jun 8, 2012	20.79	21.01	20.65	20.97
5048	NYSE	PFE	Thu, Jun 7, 2012	20.80	20.98	20.75	20.78
5047	NYSE	PFE	Wed, Jun 6, 2012	20.58	20.77	20.41	20.76
5046	NYSE	PFE	Tue, Jun 5, 2012	20.47	20.50	20.27	20.46
5045	NYSE	PFE	Mon, Jun 4, 2012	20.40	20.53	20.32	20.47
5044	NYSE	PFE	Fri, Jun 1, 2012	20.61	20.65	20.31	20.50
5043	NYSE	PFE	Thu, May 31, 2012	20.93	21.05	20.70	20.72
5042	NYSE	PFE	Wed, May 30, 2012	20.91	21.05	20.85	20.88
5041	NYSE	PFE	Tue, May 29, 2012	21.01	21.24	20.96	21.01
5040	NYSE	PFE	Fri, May 25, 2012	20.98	21.15	20.80	20.96
5039	NYSE	PFE	Thu, May 24, 2012	20.98	21.00	20.76	20.97
5038	NYSE	PFE	Wed, May 23, 2012	21.20	21.24	20.76	20.93
5037	NYSE	PFE	Tue, May 22, 2012	21.30	21.48	21.05	21.19
5036	NYSE	PFE	Mon, May 21, 2012	21.36	21.44	21.29	21.35
5035	NYSE	PFE	Fri, May 18, 2012	21.42	21.45	21.16	21.38
5034	NYSE	PFE	Thu, May 17, 2012	21.43	21.60	21.34	21.37
5033	NYSE	PFE	Wed, May 16, 2012	21.14	21.48	21.12	21.45
5032	NYSE	PFE	Tue, May 15, 2012	21.37	21.41	21.08	21.12
5031	NYSE	PFE	Mon, May 14, 2012	21.28	21.57	21.24	21.39
5030	NYSE	PFE	Fri, May 11, 2012	21.54	21.76	21.44	21.46
5029	NYSE	PFE	Thu, May 10, 2012	21.50	21.78	21.43	21.63
5028	NYSE	PFE	Wed, May 9, 2012	20.91	21.59	20.79	21.27
5027	NYSE	PFE	Tue, May 8, 2012	21.18	21.33	21.10	21.24
5026	NYSE	PFE	Mon, May 7, 2012	21.07	21.38	21.07	21.27
5025	NYSE	PFE	Fri, May 4, 2012	21.33	21.39	21.11	21.20
5024	NYSE	PFE	Thu, May 3, 2012	21.48	21.50	21.32	21.41
5023	NYSE	PFE	Wed, May 2, 2012	21.49	21.77	21.39	21.47
5022	NYSE	PFE	Tue, May 1, 2012	21.44	21.78	21.36	21.58
5021	NYSE	PFE	Mon, Apr 30, 2012	21.81	21.88	21.60	21.69
5020	NYSE	PFE	Fri, Apr 27, 2012	21.92	22.07	21.76	21.86
5019	NYSE	PFE	Thu, Apr 26, 2012	21.66	21.89	21.62	21.84
5018	NYSE	PFE	Wed, Apr 25, 2012	21.57	21.77	21.54	21.67
5017	NYSE	PFE	Tue, Apr 24, 2012	21.21	21.60	21.17	21.44
5016	NYSE	PFE	Mon, Apr 23, 2012	21.19	21.34	21.14	21.20
5015	NYSE	PFE	Fri, Apr 20, 2012	21.13	21.53	21.11	21.37
5014	NYSE	PFE	Thu, Apr 19, 2012	21.34	21.39	21.03	21.16
5013	NYSE	PFE	Wed, Apr 18, 2012	21.05	21.41	20.99	21.27
5012	NYSE	PFE	Tue, Apr 17, 2012	20.87	21.17	20.81	21.13
5011	NYSE	PFE	Mon, Apr 16, 2012	20.69	20.90	20.62	20.82
5010	NYSE	PFE	Fri, Apr 13, 2012	20.67	20.84	20.66	20.70
5009	NYSE	PFE	Thu, Apr 12, 2012	20.89	20.89	20.71	20.76
5008	NYSE	PFE	Wed, Apr 11, 2012	20.91	20.99	20.76	20.79
5007	NYSE	PFE	Tue, Apr 10, 2012	20.87	21.37	20.79	20.83
5006	NYSE	PFE	Mon, Apr 9, 2012	20.91	21.06	20.85	20.89
5005	NYSE	PFE	Thu, Apr 5, 2012	21.10	21.18	21.05	21.16
5004	NYSE	PFE	Wed, Apr 4, 2012	21.24	21.27	21.08	21.21
5003	NYSE	PFE	Tue, Apr 3, 2012	21.36	21.47	21.17	21.35
5002	NYSE	PFE	Mon, Apr 2, 2012	21.35	21.53	21.30	21.40
5001	NYSE	PFE	Fri, Mar 30, 2012	21.27	21.56	21.24	21.45
5000	NYSE	PFE	Thu, Mar 29, 2012	21.09	21.27	21.01	21.24
4999	NYSE	PFE	Wed, Mar 28, 2012	21.37	21.40	21.04	21.23
4998	NYSE	PFE	Tue, Mar 27, 2012	21.12	21.60	21.09	21.31
4997	NYSE	PFE	Mon, Mar 26, 2012	20.79	21.09	20.79	20.99
4996	NYSE	PFE	Fri, Mar 23, 2012	20.63	20.81	20.57	20.67
4995	NYSE	PFE	Thu, Mar 22, 2012	20.58	20.71	20.56	20.58
4994	NYSE	PFE	Wed, Mar 21, 2012	20.68	20.82	20.61	20.62
4993	NYSE	PFE	Tue, Mar 20, 2012	20.61	20.84	20.61	20.65
4992	NYSE	PFE	Mon, Mar 19, 2012	20.70	20.80	20.67	20.73
4991	NYSE	PFE	Fri, Mar 16, 2012	20.78	20.94	20.73	20.78
4990	NYSE	PFE	Thu, Mar 15, 2012	20.78	20.84	20.66	20.76
4989	NYSE	PFE	Wed, Mar 14, 2012	20.82	20.94	20.73	20.77
4988	NYSE	PFE	Tue, Mar 13, 2012	20.50	20.88	20.48	20.85
4987	NYSE	PFE	Mon, Mar 12, 2012	20.34	20.50	20.29	20.40
4986	NYSE	PFE	Fri, Mar 9, 2012	20.33	20.59	20.31	20.35
4985	NYSE	PFE	Thu, Mar 8, 2012	20.38	20.43	20.29	20.32
4984	NYSE	PFE	Wed, Mar 7, 2012	20.22	20.45	20.13	20.24
4983	NYSE	PFE	Tue, Mar 6, 2012	20.28	20.41	20.07	20.14
4982	NYSE	PFE	Mon, Mar 5, 2012	20.23	20.44	20.23	20.37
4981	NYSE	PFE	Fri, Mar 2, 2012	20.28	20.37	20.20	20.28
4980	NYSE	PFE	Thu, Mar 1, 2012	19.96	20.51	19.94	20.36
4979	NYSE	PFE	Wed, Feb 29, 2012	20.06	20.22	19.95	20.01
4978	NYSE	PFE	Tue, Feb 28, 2012	20.01	20.16	19.92	20.10
4977	NYSE	PFE	Mon, Feb 27, 2012	19.67	20.24	19.66	20.14
4976	NYSE	PFE	Fri, Feb 24, 2012	20.03	20.22	19.94	20.06
4975	NYSE	PFE	Thu, Feb 23, 2012	20.15	20.25	19.91	19.92
4974	NYSE	PFE	Wed, Feb 22, 2012	20.04	20.30	19.99	20.23
4973	NYSE	PFE	Tue, Feb 21, 2012	20.14	20.20	20.01	20.10
4972	NYSE	PFE	Fri, Feb 17, 2012	20.35	20.35	20.00	20.07
4971	NYSE	PFE	Thu, Feb 16, 2012	20.05	20.25	19.95	20.21
4970	NYSE	PFE	Wed, Feb 15, 2012	20.20	20.23	19.94	20.00
4969	NYSE	PFE	Tue, Feb 14, 2012	20.18	20.29	20.05	20.21
4968	NYSE	PFE	Mon, Feb 13, 2012	20.10	20.30	20.02	20.18
4967	NYSE	PFE	Fri, Feb 10, 2012	19.89	19.95	19.80	19.94
4966	NYSE	PFE	Thu, Feb 9, 2012	19.94	20.13	19.89	20.03
4965	NYSE	PFE	Wed, Feb 8, 2012	19.89	19.97	19.75	19.90
4964	NYSE	PFE	Tue, Feb 7, 2012	19.77	19.99	19.70	19.94
4963	NYSE	PFE	Mon, Feb 6, 2012	20.02	20.06	19.77	19.85
4962	NYSE	PFE	Fri, Feb 3, 2012	20.07	20.13	19.94	20.08
4961	NYSE	PFE	Thu, Feb 2, 2012	20.11	20.19	19.70	20.00
4960	NYSE	PFE	Wed, Feb 1, 2012	20.13	20.40	20.08	20.19
4959	NYSE	PFE	Tue, Jan 31, 2012	20.58	20.64	20.10	20.27
4958	NYSE	PFE	Mon, Jan 30, 2012	20.26	20.44	20.16	20.44
4957	NYSE	PFE	Fri, Jan 27, 2012	20.46	20.46	20.32	20.35
4956	NYSE	PFE	Thu, Jan 26, 2012	20.62	20.65	20.36	20.49
4955	NYSE	PFE	Wed, Jan 25, 2012	20.38	20.60	20.34	20.58
4954	NYSE	PFE	Tue, Jan 24, 2012	20.47	20.53	20.39	20.52
4953	NYSE	PFE	Mon, Jan 23, 2012	20.78	20.83	20.49	20.57
4952	NYSE	PFE	Fri, Jan 20, 2012	20.74	20.89	20.58	20.75
4951	NYSE	PFE	Thu, Jan 19, 2012	20.75	20.76	20.45	20.69
4950	NYSE	PFE	Wed, Jan 18, 2012	20.79	20.84	20.61	20.81
4949	NYSE	PFE	Tue, Jan 17, 2012	20.83	21.00	20.74	20.78
4948	NYSE	PFE	Fri, Jan 13, 2012	20.78	20.79	20.56	20.69
4947	NYSE	PFE	Thu, Jan 12, 2012	20.79	20.84	20.73	20.83
4946	NYSE	PFE	Wed, Jan 11, 2012	20.74	20.81	20.61	20.75
4945	NYSE	PFE	Tue, Jan 10, 2012	20.78	20.84	20.65	20.78
4944	NYSE	PFE	Mon, Jan 9, 2012	20.42	20.69	20.38	20.67
4943	NYSE	PFE	Fri, Jan 6, 2012	20.58	20.63	20.42	20.43
4942	NYSE	PFE	Thu, Jan 5, 2012	20.58	20.58	20.26	20.46
4941	NYSE	PFE	Wed, Jan 4, 2012	20.76	20.79	20.60	20.62
4940	NYSE	PFE	Tue, Jan 3, 2012	20.71	20.84	20.69	20.81
4939	NYSE	PFE	Fri, Dec 30, 2011	20.36	20.70	20.35	20.50
4938	NYSE	PFE	Thu, Dec 29, 2011	20.40	20.61	20.40	20.57
4937	NYSE	PFE	Wed, Dec 28, 2011	20.61	20.65	20.32	20.40
4936	NYSE	PFE	Tue, Dec 27, 2011	20.60	20.75	20.58	20.62
4935	NYSE	PFE	Fri, Dec 23, 2011	20.61	20.68	20.45	20.68
4934	NYSE	PFE	Thu, Dec 22, 2011	20.51	20.60	20.42	20.49
4933	NYSE	PFE	Wed, Dec 21, 2011	20.40	20.58	20.26	20.54
4932	NYSE	PFE	Tue, Dec 20, 2011	20.19	20.40	20.02	20.33
4931	NYSE	PFE	Mon, Dec 19, 2011	20.02	20.27	19.93	20.03
4930	NYSE	PFE	Fri, Dec 16, 2011	20.21	20.24	19.92	19.92
4929	NYSE	PFE	Thu, Dec 15, 2011	19.85	20.13	19.81	20.03
4928	NYSE	PFE	Wed, Dec 14, 2011	19.56	19.92	19.51	19.76
4927	NYSE	PFE	Tue, Dec 13, 2011	19.49	19.86	19.43	19.67
4926	NYSE	PFE	Mon, Dec 12, 2011	19.31	19.47	19.16	19.32
4925	NYSE	PFE	Fri, Dec 9, 2011	19.23	19.58	19.17	19.48
4924	NYSE	PFE	Thu, Dec 8, 2011	19.25	19.46	19.06	19.13
4923	NYSE	PFE	Wed, Dec 7, 2011	19.06	19.54	19.04	19.39
4922	NYSE	PFE	Tue, Dec 6, 2011	19.03	19.34	18.90	19.16
4921	NYSE	PFE	Mon, Dec 5, 2011	19.06	19.11	18.69	18.79
4920	NYSE	PFE	Fri, Dec 2, 2011	19.07	19.13	18.82	18.84
4919	NYSE	PFE	Thu, Dec 1, 2011	18.97	19.14	18.84	18.97
4918	NYSE	PFE	Wed, Nov 30, 2011	18.53	19.01	18.49	19.01
4917	NYSE	PFE	Tue, Nov 29, 2011	18.07	18.45	18.06	18.38
4916	NYSE	PFE	Mon, Nov 28, 2011	17.82	18.09	17.78	18.08
4915	NYSE	PFE	Fri, Nov 25, 2011	17.41	17.66	17.19	17.48
4914	NYSE	PFE	Wed, Nov 23, 2011	17.79	17.80	17.48	17.48
4913	NYSE	PFE	Tue, Nov 22, 2011	17.94	18.10	17.82	17.90
4912	NYSE	PFE	Mon, Nov 21, 2011	18.19	18.36	17.93	17.96
4911	NYSE	PFE	Fri, Nov 18, 2011	18.47	18.60	18.39	18.50
4910	NYSE	PFE	Thu, Nov 17, 2011	18.54	18.63	18.25	18.44
4909	NYSE	PFE	Wed, Nov 16, 2011	18.61	18.89	18.50	18.54
4908	NYSE	PFE	Tue, Nov 15, 2011	18.74	18.95	18.68	18.82
4907	NYSE	PFE	Mon, Nov 14, 2011	18.59	18.86	18.55	18.75
4906	NYSE	PFE	Fri, Nov 11, 2011	18.88	19.09	18.86	18.94
4905	NYSE	PFE	Thu, Nov 10, 2011	18.44	18.93	18.44	18.75
4904	NYSE	PFE	Wed, Nov 9, 2011	18.55	18.72	18.25	18.32
4903	NYSE	PFE	Tue, Nov 8, 2011	18.95	19.04	18.73	19.02
4902	NYSE	PFE	Mon, Nov 7, 2011	18.56	19.06	18.52	19.01
4901	NYSE	PFE	Fri, Nov 4, 2011	18.71	18.82	18.50	18.62
4900	NYSE	PFE	Thu, Nov 3, 2011	18.65	18.89	18.55	18.83
4899	NYSE	PFE	Wed, Nov 2, 2011	18.59	18.65	18.38	18.50
4898	NYSE	PFE	Tue, Nov 1, 2011	18.14	18.71	17.97	18.31
4897	NYSE	PFE	Mon, Oct 31, 2011	18.55	18.71	18.25	18.25
4896	NYSE	PFE	Fri, Oct 28, 2011	18.82	18.87	18.55	18.78
4895	NYSE	PFE	Thu, Oct 27, 2011	18.60	18.90	18.49	18.63
4894	NYSE	PFE	Wed, Oct 26, 2011	18.04	18.30	17.90	18.26
4893	NYSE	PFE	Tue, Oct 25, 2011	18.22	18.31	17.83	17.88
4892	NYSE	PFE	Mon, Oct 24, 2011	17.96	18.38	17.94	18.34
4891	NYSE	PFE	Fri, Oct 21, 2011	17.90	18.19	17.90	18.06
4890	NYSE	PFE	Thu, Oct 20, 2011	17.79	17.95	17.54	17.74
4889	NYSE	PFE	Wed, Oct 19, 2011	17.97	18.05	17.72	17.82
4888	NYSE	PFE	Tue, Oct 18, 2011	17.63	18.12	17.57	17.97
4887	NYSE	PFE	Mon, Oct 17, 2011	17.94	18.14	17.66	17.71
4886	NYSE	PFE	Fri, Oct 14, 2011	18.00	18.06	17.86	18.04
4885	NYSE	PFE	Thu, Oct 13, 2011	17.73	17.87	17.60	17.77
4884	NYSE	PFE	Wed, Oct 12, 2011	17.89	18.07	17.81	17.83
4883	NYSE	PFE	Tue, Oct 11, 2011	17.81	17.90	17.65	17.86
4882	NYSE	PFE	Mon, Oct 10, 2011	17.74	17.92	17.73	17.92
4881	NYSE	PFE	Fri, Oct 7, 2011	17.39	17.73	17.33	17.47
4880	NYSE	PFE	Thu, Oct 6, 2011	17.06	17.29	16.94	17.27
4879	NYSE	PFE	Wed, Oct 5, 2011	16.62	17.07	16.47	17.03
4878	NYSE	PFE	Tue, Oct 4, 2011	16.30	16.66	16.15	16.66
4877	NYSE	PFE	Mon, Oct 3, 2011	16.76	16.94	16.39	16.42
4876	NYSE	PFE	Fri, Sep 30, 2011	16.82	17.10	16.73	16.75
4875	NYSE	PFE	Thu, Sep 29, 2011	16.85	17.16	16.75	17.03
4874	NYSE	PFE	Wed, Sep 28, 2011	16.82	17.01	16.62	16.63
4873	NYSE	PFE	Tue, Sep 27, 2011	17.06	17.14	16.73	16.81
4872	NYSE	PFE	Mon, Sep 26, 2011	16.48	16.85	16.40	16.83
4871	NYSE	PFE	Fri, Sep 23, 2011	16.49	16.77	16.44	16.53
4870	NYSE	PFE	Thu, Sep 22, 2011	16.64	16.78	16.39	16.57
4869	NYSE	PFE	Wed, Sep 21, 2011	17.14	17.30	16.87	16.90
4868	NYSE	PFE	Tue, Sep 20, 2011	17.20	17.40	17.02	17.28
4867	NYSE	PFE	Mon, Sep 19, 2011	16.99	17.17	16.88	17.11
4866	NYSE	PFE	Fri, Sep 16, 2011	17.62	17.66	17.19	17.19
4865	NYSE	PFE	Thu, Sep 15, 2011	17.52	17.54	17.29	17.52
4864	NYSE	PFE	Wed, Sep 14, 2011	17.21	17.63	17.06	17.44
4863	NYSE	PFE	Tue, Sep 13, 2011	17.32	17.43	17.16	17.36
4862	NYSE	PFE	Mon, Sep 12, 2011	16.93	17.32	16.92	17.28
4861	NYSE	PFE	Fri, Sep 9, 2011	17.60	17.64	17.17	17.32
4860	NYSE	PFE	Thu, Sep 8, 2011	17.89	18.12	17.75	17.83
4859	NYSE	PFE	Wed, Sep 7, 2011	17.99	18.03	17.82	18.01
4858	NYSE	PFE	Tue, Sep 6, 2011	17.27	17.73	17.15	17.67
4857	NYSE	PFE	Fri, Sep 2, 2011	17.64	17.94	17.46	17.49
4856	NYSE	PFE	Thu, Sep 1, 2011	17.91	18.14	17.87	17.91
4855	NYSE	PFE	Wed, Aug 31, 2011	17.98	18.12	17.78	17.98
4854	NYSE	PFE	Tue, Aug 30, 2011	17.80	17.99	17.56	17.89
4853	NYSE	PFE	Mon, Aug 29, 2011	17.77	17.95	17.63	17.89
4852	NYSE	PFE	Fri, Aug 26, 2011	16.89	17.35	16.59	17.25
4851	NYSE	PFE	Thu, Aug 25, 2011	17.24	17.33	16.92	17.01
4850	NYSE	PFE	Wed, Aug 24, 2011	17.28	17.45	17.17	17.42
4849	NYSE	PFE	Tue, Aug 23, 2011	16.94	17.33	16.74	17.28
4848	NYSE	PFE	Mon, Aug 22, 2011	17.03	17.21	16.69	16.75
4847	NYSE	PFE	Fri, Aug 19, 2011	16.58	17.02	16.58	16.74
4846	NYSE	PFE	Thu, Aug 18, 2011	17.17	17.22	16.62	16.78
4845	NYSE	PFE	Wed, Aug 17, 2011	17.45	17.62	17.38	17.52
4844	NYSE	PFE	Tue, Aug 16, 2011	17.29	17.47	17.12	17.35
4843	NYSE	PFE	Mon, Aug 15, 2011	17.22	17.42	17.05	17.37
4842	NYSE	PFE	Fri, Aug 12, 2011	16.98	17.15	16.82	16.92
4841	NYSE	PFE	Thu, Aug 11, 2011	16.29	17.06	16.15	16.87
4840	NYSE	PFE	Wed, Aug 10, 2011	16.73	17.05	16.10	16.15
4839	NYSE	PFE	Tue, Aug 9, 2011	16.12	16.69	15.75	16.67
4838	NYSE	PFE	Mon, Aug 8, 2011	16.21	16.71	15.78	15.78
4837	NYSE	PFE	Fri, Aug 5, 2011	16.58	16.79	16.13	16.57
4836	NYSE	PFE	Thu, Aug 4, 2011	16.84	17.01	16.43	16.45
4835	NYSE	PFE	Wed, Aug 3, 2011	17.07	17.21	16.81	17.08
4834	NYSE	PFE	Tue, Aug 2, 2011	17.95	17.97	17.18	17.18
4833	NYSE	PFE	Mon, Aug 1, 2011	18.42	18.43	17.76	18.01
4832	NYSE	PFE	Fri, Jul 29, 2011	18.20	18.46	18.05	18.23
4831	NYSE	PFE	Thu, Jul 28, 2011	18.24	18.59	18.24	18.34
4830	NYSE	PFE	Wed, Jul 27, 2011	18.50	18.59	18.25	18.28
4829	NYSE	PFE	Tue, Jul 26, 2011	18.80	18.85	18.54	18.60
4828	NYSE	PFE	Mon, Jul 25, 2011	18.83	18.94	18.77	18.77
4827	NYSE	PFE	Fri, Jul 22, 2011	19.03	19.11	18.92	19.01
4826	NYSE	PFE	Thu, Jul 21, 2011	18.96	19.14	18.93	19.04
4825	NYSE	PFE	Wed, Jul 20, 2011	18.87	18.95	18.73	18.85
4824	NYSE	PFE	Tue, Jul 19, 2011	18.61	18.97	18.59	18.89
4823	NYSE	PFE	Mon, Jul 18, 2011	18.54	18.63	18.47	18.60
4822	NYSE	PFE	Fri, Jul 15, 2011	18.78	18.89	18.62	18.71
4821	NYSE	PFE	Thu, Jul 14, 2011	18.93	18.96	18.76	18.86
4820	NYSE	PFE	Wed, Jul 13, 2011	19.03	19.14	18.85	18.94
4819	NYSE	PFE	Tue, Jul 12, 2011	18.96	19.14	18.92	18.95
4818	NYSE	PFE	Mon, Jul 11, 2011	18.95	19.12	18.88	18.98
4817	NYSE	PFE	Fri, Jul 8, 2011	19.07	19.22	19.05	19.10
4816	NYSE	PFE	Thu, Jul 7, 2011	19.55	19.65	19.11	19.16
4815	NYSE	PFE	Wed, Jul 6, 2011	19.68	19.85	19.65	19.68
4814	NYSE	PFE	Tue, Jul 5, 2011	19.59	19.70	19.56	19.68
4813	NYSE	PFE	Fri, Jul 1, 2011	19.42	19.67	19.40	19.66
4812	NYSE	PFE	Thu, Jun 30, 2011	19.59	19.67	19.47	19.51
4811	NYSE	PFE	Wed, Jun 29, 2011	19.55	19.64	19.39	19.58
4810	NYSE	PFE	Tue, Jun 28, 2011	19.10	19.52	19.06	19.47
4809	NYSE	PFE	Mon, Jun 27, 2011	19.04	19.19	18.99	19.11
4808	NYSE	PFE	Fri, Jun 24, 2011	19.47	19.51	19.02	19.02
4807	NYSE	PFE	Thu, Jun 23, 2011	19.82	19.86	19.41	19.56
4806	NYSE	PFE	Wed, Jun 22, 2011	19.27	19.40	19.15	19.21
4805	NYSE	PFE	Tue, Jun 21, 2011	19.27	19.42	19.16	19.35
4804	NYSE	PFE	Mon, Jun 20, 2011	19.03	19.21	19.03	19.20
4803	NYSE	PFE	Fri, Jun 17, 2011	19.30	19.35	18.99	19.19
4802	NYSE	PFE	Thu, Jun 16, 2011	19.11	19.22	19.04	19.17
4801	NYSE	PFE	Wed, Jun 15, 2011	19.32	19.33	18.97	19.13
4800	NYSE	PFE	Tue, Jun 14, 2011	19.47	19.64	19.45	19.50
4799	NYSE	PFE	Mon, Jun 13, 2011	19.02	19.53	19.02	19.38
4798	NYSE	PFE	Fri, Jun 10, 2011	19.54	19.56	18.98	19.05
4797	NYSE	PFE	Thu, Jun 9, 2011	19.54	19.79	19.53	19.66
4796	NYSE	PFE	Wed, Jun 8, 2011	19.77	19.77	19.49	19.59
4795	NYSE	PFE	Tue, Jun 7, 2011	19.83	19.86	19.65	19.65
4794	NYSE	PFE	Mon, Jun 6, 2011	19.72	19.86	19.61	19.65
4793	NYSE	PFE	Fri, Jun 3, 2011	19.57	19.95	19.57	19.74
4792	NYSE	PFE	Thu, Jun 2, 2011	19.92	20.02	19.76	19.89
4791	NYSE	PFE	Wed, Jun 1, 2011	20.22	20.32	19.87	19.94
4790	NYSE	PFE	Tue, May 31, 2011	19.89	20.32	19.88	20.32
4789	NYSE	PFE	Fri, May 27, 2011	19.86	19.94	19.68	19.83
4788	NYSE	PFE	Thu, May 26, 2011	19.54	19.87	19.50	19.80
4787	NYSE	PFE	Wed, May 25, 2011	19.28	19.76	19.28	19.68
4786	NYSE	PFE	Tue, May 24, 2011	19.42	19.60	19.37	19.44
4785	NYSE	PFE	Mon, May 23, 2011	19.41	19.55	19.32	19.50
4784	NYSE	PFE	Fri, May 20, 2011	19.86	19.93	19.59	19.60
4783	NYSE	PFE	Thu, May 19, 2011	20.12	20.16	19.82	19.92
4782	NYSE	PFE	Wed, May 18, 2011	20.00	20.07	19.91	20.06
4781	NYSE	PFE	Tue, May 17, 2011	19.97	20.09	19.87	20.03
4780	NYSE	PFE	Mon, May 16, 2011	19.74	20.02	19.68	19.87
4779	NYSE	PFE	Fri, May 13, 2011	19.85	19.88	19.68	19.82
4778	NYSE	PFE	Thu, May 12, 2011	19.59	19.87	19.49	19.79
4777	NYSE	PFE	Wed, May 11, 2011	19.68	19.74	19.44	19.52
4776	NYSE	PFE	Tue, May 10, 2011	19.60	19.86	19.57	19.76
4775	NYSE	PFE	Mon, May 9, 2011	19.45	19.65	19.37	19.51
4774	NYSE	PFE	Fri, May 6, 2011	19.41	19.54	19.32	19.47
4773	NYSE	PFE	Thu, May 5, 2011	19.52	19.58	19.21	19.32
4772	NYSE	PFE	Wed, May 4, 2011	19.35	19.58	19.27	19.55
4771	NYSE	PFE	Tue, May 3, 2011	19.86	19.89	19.01	19.36
4770	NYSE	PFE	Mon, May 2, 2011	20.03	20.08	19.86	19.91
4769	NYSE	PFE	Fri, Apr 29, 2011	19.75	19.95	19.67	19.86
4768	NYSE	PFE	Thu, Apr 28, 2011	19.56	19.76	19.54	19.73
4767	NYSE	PFE	Wed, Apr 27, 2011	19.17	19.66	19.14	19.54
4766	NYSE	PFE	Tue, Apr 26, 2011	19.10	19.25	18.95	19.13
4765	NYSE	PFE	Mon, Apr 25, 2011	18.90	19.11	18.85	19.08
4764	NYSE	PFE	Thu, Apr 21, 2011	19.45	19.47	18.09	18.75
4763	NYSE	PFE	Wed, Apr 20, 2011	19.59	19.78	19.31	19.32
4762	NYSE	PFE	Tue, Apr 19, 2011	19.24	19.50	19.17	19.45
4761	NYSE	PFE	Mon, Apr 18, 2011	19.25	19.38	19.14	19.32
4760	NYSE	PFE	Fri, Apr 15, 2011	19.49	19.55	19.27	19.45
4759	NYSE	PFE	Thu, Apr 14, 2011	19.36	19.52	19.32	19.41
4758	NYSE	PFE	Wed, Apr 13, 2011	19.46	19.49	19.26	19.38
4757	NYSE	PFE	Tue, Apr 12, 2011	19.50	19.66	19.35	19.38
4756	NYSE	PFE	Mon, Apr 11, 2011	19.47	19.64	19.40	19.58
4755	NYSE	PFE	Fri, Apr 8, 2011	19.27	19.47	19.24	19.38
4754	NYSE	PFE	Thu, Apr 7, 2011	19.21	19.27	19.09	19.26
4753	NYSE	PFE	Wed, Apr 6, 2011	19.41	19.45	19.20	19.22
4752	NYSE	PFE	Tue, Apr 5, 2011	19.39	19.48	19.31	19.37
4751	NYSE	PFE	Mon, Apr 4, 2011	19.47	19.52	19.36	19.46
4750	NYSE	PFE	Fri, Apr 1, 2011	19.28	19.36	19.18	19.31
4749	NYSE	PFE	Thu, Mar 31, 2011	19.20	19.44	19.15	19.24
4748	NYSE	PFE	Wed, Mar 30, 2011	19.41	19.49	19.24	19.27
4747	NYSE	PFE	Tue, Mar 29, 2011	19.05	19.32	19.05	19.31
4746	NYSE	PFE	Mon, Mar 28, 2011	19.34	19.38	19.14	19.20
4745	NYSE	PFE	Fri, Mar 25, 2011	19.28	19.42	19.23	19.28
4744	NYSE	PFE	Thu, Mar 24, 2011	18.95	19.29	18.77	19.23
4743	NYSE	PFE	Wed, Mar 23, 2011	18.83	18.94	18.70	18.87
4742	NYSE	PFE	Tue, Mar 22, 2011	18.90	19.03	18.78	18.89
4741	NYSE	PFE	Mon, Mar 21, 2011	19.25	19.31	18.88	18.92
4740	NYSE	PFE	Fri, Mar 18, 2011	19.14	19.22	18.92	19.12
4739	NYSE	PFE	Thu, Mar 17, 2011	18.50	18.89	18.45	18.83
4738	NYSE	PFE	Wed, Mar 16, 2011	18.60	18.66	18.14	18.28
4737	NYSE	PFE	Tue, Mar 15, 2011	18.35	18.81	18.25	18.72
4736	NYSE	PFE	Mon, Mar 14, 2011	18.42	19.19	18.42	18.77
4735	NYSE	PFE	Fri, Mar 11, 2011	18.32	18.52	18.28	18.44
4734	NYSE	PFE	Thu, Mar 10, 2011	18.52	18.55	18.32	18.34
4733	NYSE	PFE	Wed, Mar 9, 2011	18.58	18.66	18.47	18.62
4732	NYSE	PFE	Tue, Mar 8, 2011	18.60	18.71	18.45	18.64
4731	NYSE	PFE	Mon, Mar 7, 2011	18.60	18.62	18.33	18.58
4730	NYSE	PFE	Fri, Mar 4, 2011	18.68	18.85	18.50	18.62
4729	NYSE	PFE	Thu, Mar 3, 2011	18.37	18.79	18.29	18.73
4728	NYSE	PFE	Wed, Mar 2, 2011	18.17	18.19	17.97	18.18
4727	NYSE	PFE	Tue, Mar 1, 2011	18.33	18.46	18.12	18.13
4726	NYSE	PFE	Mon, Feb 28, 2011	17.95	18.30	17.90	18.23
4725	NYSE	PFE	Fri, Feb 25, 2011	17.91	17.96	17.73	17.87
4724	NYSE	PFE	Thu, Feb 24, 2011	17.82	17.96	17.69	17.90
4723	NYSE	PFE	Wed, Feb 23, 2011	17.79	17.88	17.69	17.77
4722	NYSE	PFE	Tue, Feb 22, 2011	17.89	18.12	17.73	17.89
4721	NYSE	PFE	Fri, Feb 18, 2011	18.35	18.35	18.07	18.18
4720	NYSE	PFE	Thu, Feb 17, 2011	18.21	18.37	18.02	18.35
4719	NYSE	PFE	Wed, Feb 16, 2011	18.07	18.29	18.00	18.26
4718	NYSE	PFE	Tue, Feb 15, 2011	17.96	18.05	17.82	18.05
4717	NYSE	PFE	Mon, Feb 14, 2011	17.83	18.06	17.73	18.05
4716	NYSE	PFE	Fri, Feb 11, 2011	17.72	17.95	17.64	17.84
4715	NYSE	PFE	Thu, Feb 10, 2011	18.01	18.05	17.89	18.03
4714	NYSE	PFE	Wed, Feb 9, 2011	18.07	18.12	17.86	18.05
4713	NYSE	PFE	Tue, Feb 8, 2011	18.00	18.17	17.99	18.15
4712	NYSE	PFE	Mon, Feb 7, 2011	18.25	18.28	17.99	18.04
4711	NYSE	PFE	Fri, Feb 4, 2011	18.08	18.28	17.94	18.28
4710	NYSE	PFE	Thu, Feb 3, 2011	17.87	18.24	17.68	18.16
4709	NYSE	PFE	Wed, Feb 2, 2011	18.08	18.20	17.83	17.96
4708	NYSE	PFE	Tue, Feb 1, 2011	17.52	18.37	17.49	18.21
4707	NYSE	PFE	Mon, Jan 31, 2011	17.23	17.36	17.20	17.26
4706	NYSE	PFE	Fri, Jan 28, 2011	17.55	17.58	17.18	17.19
4705	NYSE	PFE	Thu, Jan 27, 2011	17.40	17.53	17.31	17.51
4704	NYSE	PFE	Wed, Jan 26, 2011	17.62	17.63	17.39	17.39
4703	NYSE	PFE	Tue, Jan 25, 2011	17.63	17.77	17.44	17.50
4702	NYSE	PFE	Mon, Jan 24, 2011	17.36	17.56	17.35	17.48
4701	NYSE	PFE	Fri, Jan 21, 2011	17.29	17.41	17.21	17.39
4700	NYSE	PFE	Thu, Jan 20, 2011	17.35	17.40	17.07	17.28
4699	NYSE	PFE	Wed, Jan 19, 2011	17.46	17.52	17.19	17.35
4698	NYSE	PFE	Tue, Jan 18, 2011	17.38	17.47	17.33	17.41
4697	NYSE	PFE	Fri, Jan 14, 2011	17.23	17.38	17.19	17.37
4696	NYSE	PFE	Thu, Jan 13, 2011	17.37	17.51	17.18	17.26
4695	NYSE	PFE	Wed, Jan 12, 2011	17.33	17.43	17.26	17.40
4694	NYSE	PFE	Tue, Jan 11, 2011	17.22	17.35	17.17	17.26
4693	NYSE	PFE	Mon, Jan 10, 2011	17.26	17.37	17.20	17.30
4692	NYSE	PFE	Fri, Jan 7, 2011	17.23	17.41	17.05	17.37
4691	NYSE	PFE	Thu, Jan 6, 2011	17.33	17.36	17.01	17.22
4690	NYSE	PFE	Wed, Jan 5, 2011	16.97	17.28	16.92	17.16
4689	NYSE	PFE	Tue, Jan 4, 2011	16.85	17.05	16.71	17.04
4688	NYSE	PFE	Mon, Jan 3, 2011	16.77	16.90	16.69	16.75
4687	NYSE	PFE	Fri, Dec 31, 2010	16.52	16.66	16.51	16.59
4686	NYSE	PFE	Thu, Dec 30, 2010	16.58	16.63	16.53	16.57
4685	NYSE	PFE	Wed, Dec 29, 2010	16.76	16.77	16.63	16.67
4684	NYSE	PFE	Tue, Dec 28, 2010	16.56	16.77	16.53	16.66
4683	NYSE	PFE	Mon, Dec 27, 2010	16.59	16.63	16.51	16.57
4682	NYSE	PFE	Thu, Dec 23, 2010	16.63	16.72	16.62	16.68
4681	NYSE	PFE	Wed, Dec 22, 2010	16.45	16.63	16.39	16.63
4680	NYSE	PFE	Tue, Dec 21, 2010	16.31	16.52	16.25	16.46
4679	NYSE	PFE	Mon, Dec 20, 2010	16.11	16.35	16.09	16.27
4678	NYSE	PFE	Fri, Dec 17, 2010	16.20	16.23	16.09	16.13
4677	NYSE	PFE	Thu, Dec 16, 2010	16.17	16.31	16.12	16.31
4676	NYSE	PFE	Wed, Dec 15, 2010	16.15	16.38	16.15	16.18
4675	NYSE	PFE	Tue, Dec 14, 2010	16.36	16.39	16.16	16.21
4674	NYSE	PFE	Mon, Dec 13, 2010	16.26	16.44	16.16	16.28
4673	NYSE	PFE	Fri, Dec 10, 2010	15.88	16.16	15.77	16.12
4672	NYSE	PFE	Thu, Dec 9, 2010	15.90	15.91	15.72	15.88
4671	NYSE	PFE	Wed, Dec 8, 2010	15.87	15.99	15.77	15.84
4670	NYSE	PFE	Tue, Dec 7, 2010	16.04	16.08	15.86	15.89
4669	NYSE	PFE	Mon, Dec 6, 2010	15.82	16.21	15.80	15.92
4668	NYSE	PFE	Fri, Dec 3, 2010	15.84	15.85	15.73	15.84
4667	NYSE	PFE	Thu, Dec 2, 2010	15.91	15.92	15.74	15.81
4666	NYSE	PFE	Wed, Dec 1, 2010	15.62	15.87	15.55	15.82
4665	NYSE	PFE	Tue, Nov 30, 2010	15.57	15.60	15.41	15.44
4664	NYSE	PFE	Mon, Nov 29, 2010	15.55	15.74	15.39	15.69
4663	NYSE	PFE	Fri, Nov 26, 2010	15.70	15.74	15.59	15.62
4662	NYSE	PFE	Wed, Nov 24, 2010	15.71	15.82	15.70	15.81
4661	NYSE	PFE	Tue, Nov 23, 2010	15.65	15.85	15.56	15.70
4660	NYSE	PFE	Mon, Nov 22, 2010	15.78	15.85	15.63	15.75
4659	NYSE	PFE	Fri, Nov 19, 2010	15.83	15.94	15.79	15.91
4658	NYSE	PFE	Thu, Nov 18, 2010	15.68	16.00	15.68	15.94
4657	NYSE	PFE	Wed, Nov 17, 2010	15.63	15.78	15.60	15.61
4656	NYSE	PFE	Tue, Nov 16, 2010	15.74	15.87	15.64	15.73
4655	NYSE	PFE	Mon, Nov 15, 2010	16.08	16.12	15.84	15.87
4654	NYSE	PFE	Fri, Nov 12, 2010	15.95	16.08	15.88	15.96
4653	NYSE	PFE	Thu, Nov 11, 2010	15.74	16.11	15.73	16.09
4652	NYSE	PFE	Wed, Nov 10, 2010	16.06	16.06	15.77	15.94
4651	NYSE	PFE	Tue, Nov 9, 2010	16.17	16.25	16.06	16.09
4650	NYSE	PFE	Mon, Nov 8, 2010	16.16	16.22	16.03	16.15
4649	NYSE	PFE	Fri, Nov 5, 2010	16.48	16.56	16.15	16.27
4648	NYSE	PFE	Thu, Nov 4, 2010	16.65	16.65	16.38	16.46
4647	NYSE	PFE	Wed, Nov 3, 2010	16.59	16.73	16.53	16.66
4646	NYSE	PFE	Tue, Nov 2, 2010	16.71	16.87	16.34	16.53
4645	NYSE	PFE	Mon, Nov 1, 2010	16.70	16.90	16.58	16.69
4644	NYSE	PFE	Fri, Oct 29, 2010	16.64	16.64	16.38	16.50
4643	NYSE	PFE	Thu, Oct 28, 2010	16.49	16.67	16.45	16.64
4642	NYSE	PFE	Wed, Oct 27, 2010	16.48	16.57	16.27	16.37
4641	NYSE	PFE	Tue, Oct 26, 2010	16.64	16.67	16.46	16.57
4640	NYSE	PFE	Mon, Oct 25, 2010	16.64	16.79	16.63	16.69
4639	NYSE	PFE	Fri, Oct 22, 2010	16.68	16.72	16.53	16.58
4638	NYSE	PFE	Thu, Oct 21, 2010	16.70	16.96	16.61	16.70
4637	NYSE	PFE	Wed, Oct 20, 2010	16.54	16.81	16.39	16.73
4636	NYSE	PFE	Tue, Oct 19, 2010	16.72	16.80	16.34	16.47
4635	NYSE	PFE	Mon, Oct 18, 2010	16.80	16.93	16.69	16.86
4634	NYSE	PFE	Fri, Oct 15, 2010	16.85	16.91	16.69	16.81
4633	NYSE	PFE	Thu, Oct 14, 2010	16.81	16.89	16.64	16.73
4632	NYSE	PFE	Wed, Oct 13, 2010	16.66	16.90	16.62	16.80
4631	NYSE	PFE	Tue, Oct 12, 2010	16.57	16.62	16.36	16.56
4630	NYSE	PFE	Mon, Oct 11, 2010	16.54	16.58	16.38	16.46
4629	NYSE	PFE	Fri, Oct 8, 2010	16.51	16.58	16.46	16.54
4628	NYSE	PFE	Thu, Oct 7, 2010	16.46	16.59	16.41	16.46
4627	NYSE	PFE	Wed, Oct 6, 2010	16.33	16.46	16.27	16.35
4626	NYSE	PFE	Tue, Oct 5, 2010	16.21	16.34	16.16	16.32
4625	NYSE	PFE	Mon, Oct 4, 2010	16.20	16.29	15.97	16.01
4624	NYSE	PFE	Fri, Oct 1, 2010	16.34	16.38	16.21	16.27
4623	NYSE	PFE	Thu, Sep 30, 2010	16.56	16.58	16.26	16.27
4622	NYSE	PFE	Wed, Sep 29, 2010	16.48	16.58	16.38	16.48
4621	NYSE	PFE	Tue, Sep 28, 2010	16.29	16.56	16.17	16.51
4620	NYSE	PFE	Mon, Sep 27, 2010	16.50	16.51	16.23	16.27
4619	NYSE	PFE	Fri, Sep 24, 2010	16.31	16.49	16.25	16.48
4618	NYSE	PFE	Thu, Sep 23, 2010	16.22	16.33	16.12	16.14
4617	NYSE	PFE	Wed, Sep 22, 2010	16.22	16.36	16.18	16.31
4616	NYSE	PFE	Tue, Sep 21, 2010	16.33	16.37	16.19	16.24
4615	NYSE	PFE	Mon, Sep 20, 2010	16.18	16.42	16.14	16.36
4614	NYSE	PFE	Fri, Sep 17, 2010	16.30	16.35	16.13	16.16
4613	NYSE	PFE	Thu, Sep 16, 2010	16.35	16.35	16.18	16.26
4612	NYSE	PFE	Wed, Sep 15, 2010	16.17	16.45	16.13	16.36
4611	NYSE	PFE	Tue, Sep 14, 2010	16.04	16.31	16.03	16.18
4610	NYSE	PFE	Mon, Sep 13, 2010	16.11	16.25	15.96	16.08
4609	NYSE	PFE	Fri, Sep 10, 2010	15.95	16.10	15.92	16.09
4608	NYSE	PFE	Thu, Sep 9, 2010	15.85	16.01	15.78	15.89
4607	NYSE	PFE	Wed, Sep 8, 2010	15.49	15.77	15.44	15.69
4606	NYSE	PFE	Tue, Sep 7, 2010	15.57	15.58	15.36	15.47
4605	NYSE	PFE	Fri, Sep 3, 2010	15.60	15.72	15.52	15.59
4604	NYSE	PFE	Thu, Sep 2, 2010	15.47	15.56	15.39	15.54
4603	NYSE	PFE	Wed, Sep 1, 2010	15.28	15.51	15.22	15.42
4602	NYSE	PFE	Tue, Aug 31, 2010	15.05	15.25	14.96	15.07
4601	NYSE	PFE	Mon, Aug 30, 2010	15.20	15.36	15.01	15.02
4600	NYSE	PFE	Fri, Aug 27, 2010	15.14	15.27	14.94	15.24
4599	NYSE	PFE	Thu, Aug 26, 2010	15.23	15.24	14.98	15.06
4598	NYSE	PFE	Wed, Aug 25, 2010	14.94	15.21	14.83	15.15
4597	NYSE	PFE	Tue, Aug 24, 2010	15.10	15.13	14.94	14.99
4596	NYSE	PFE	Mon, Aug 23, 2010	15.35	15.38	15.14	15.25
4595	NYSE	PFE	Fri, Aug 20, 2010	15.07	15.17	15.01	15.08
4594	NYSE	PFE	Thu, Aug 19, 2010	15.22	15.28	14.99	15.19
4593	NYSE	PFE	Wed, Aug 18, 2010	15.36	15.48	15.17	15.25
4592	NYSE	PFE	Tue, Aug 17, 2010	15.37	15.54	15.28	15.41
4591	NYSE	PFE	Mon, Aug 16, 2010	15.14	15.32	15.01	15.19
4590	NYSE	PFE	Fri, Aug 13, 2010	15.31	15.39	15.19	15.23
4589	NYSE	PFE	Thu, Aug 12, 2010	15.06	15.37	15.02	15.35
4588	NYSE	PFE	Wed, Aug 11, 2010	15.44	15.48	15.15	15.16
4587	NYSE	PFE	Tue, Aug 10, 2010	15.43	15.73	15.40	15.70
4586	NYSE	PFE	Mon, Aug 9, 2010	15.43	15.61	15.26	15.55
4585	NYSE	PFE	Fri, Aug 6, 2010	15.21	15.42	15.16	15.38
4584	NYSE	PFE	Thu, Aug 5, 2010	15.53	15.61	15.22	15.34
4583	NYSE	PFE	Wed, Aug 4, 2010	15.40	15.65	15.27	15.57
4582	NYSE	PFE	Tue, Aug 3, 2010	15.16	15.61	15.11	15.48
4581	NYSE	PFE	Mon, Aug 2, 2010	14.36	14.66	14.30	14.66
4580	NYSE	PFE	Fri, Jul 30, 2010	14.23	14.33	14.10	14.21
4579	NYSE	PFE	Thu, Jul 29, 2010	14.38	14.61	14.23	14.29
4578	NYSE	PFE	Wed, Jul 28, 2010	14.47	14.63	14.16	14.21
4577	NYSE	PFE	Tue, Jul 27, 2010	14.30	14.55	14.20	14.47
4576	NYSE	PFE	Mon, Jul 26, 2010	13.86	14.29	13.84	14.23
4575	NYSE	PFE	Fri, Jul 23, 2010	13.97	14.02	13.63	13.81
4574	NYSE	PFE	Thu, Jul 22, 2010	13.84	14.09	13.82	14.03
4573	NYSE	PFE	Wed, Jul 21, 2010	13.78	13.94	13.66	13.74
4572	NYSE	PFE	Tue, Jul 20, 2010	13.88	13.88	13.68	13.78
4571	NYSE	PFE	Mon, Jul 19, 2010	13.85	14.06	13.81	13.95
4570	NYSE	PFE	Fri, Jul 16, 2010	14.05	14.15	13.78	13.79
4569	NYSE	PFE	Thu, Jul 15, 2010	14.07	14.14	13.88	14.09
4568	NYSE	PFE	Wed, Jul 14, 2010	13.95	14.17	13.88	14.06
4567	NYSE	PFE	Tue, Jul 13, 2010	14.21	14.30	13.98	14.01
4566	NYSE	PFE	Mon, Jul 12, 2010	13.95	14.15	13.92	14.14
4565	NYSE	PFE	Fri, Jul 9, 2010	14.07	14.08	13.86	13.99
4564	NYSE	PFE	Thu, Jul 8, 2010	14.00	14.19	13.85	14.04
4563	NYSE	PFE	Wed, Jul 7, 2010	13.56	13.86	13.45	13.85
4562	NYSE	PFE	Tue, Jul 6, 2010	13.57	13.65	13.40	13.54
4561	NYSE	PFE	Fri, Jul 2, 2010	13.54	13.60	13.36	13.39
4560	NYSE	PFE	Thu, Jul 1, 2010	13.54	13.57	13.26	13.48
4559	NYSE	PFE	Wed, Jun 30, 2010	13.47	13.72	13.42	13.51
4558	NYSE	PFE	Tue, Jun 29, 2010	13.67	13.72	13.43	13.53
4557	NYSE	PFE	Mon, Jun 28, 2010	13.92	14.00	13.74	13.77
4556	NYSE	PFE	Fri, Jun 25, 2010	13.73	13.93	13.64	13.87
4555	NYSE	PFE	Thu, Jun 24, 2010	13.85	13.95	13.61	13.70
4554	NYSE	PFE	Wed, Jun 23, 2010	14.19	14.19	14.03	14.10
4553	NYSE	PFE	Tue, Jun 22, 2010	14.35	14.44	14.18	14.18
4552	NYSE	PFE	Mon, Jun 21, 2010	14.55	14.57	14.22	14.30
4551	NYSE	PFE	Fri, Jun 18, 2010	14.67	14.73	14.29	14.41
4550	NYSE	PFE	Thu, Jun 17, 2010	14.62	14.65	14.33	14.65
4549	NYSE	PFE	Wed, Jun 16, 2010	14.61	14.75	14.55	14.66
4548	NYSE	PFE	Tue, Jun 15, 2010	14.59	14.71	14.49	14.70
4547	NYSE	PFE	Mon, Jun 14, 2010	14.74	14.78	14.49	14.52
4546	NYSE	PFE	Fri, Jun 11, 2010	14.43	14.70	14.40	14.65
4545	NYSE	PFE	Thu, Jun 10, 2010	13.88	14.31	13.88	14.12
4544	NYSE	PFE	Wed, Jun 9, 2010	13.87	13.97	13.63	13.75
4543	NYSE	PFE	Tue, Jun 8, 2010	13.76	13.80	13.59	13.78
4542	NYSE	PFE	Mon, Jun 7, 2010	14.06	14.11	13.74	13.75
4541	NYSE	PFE	Fri, Jun 4, 2010	14.22	14.25	13.90	13.98
4540	NYSE	PFE	Thu, Jun 3, 2010	14.44	14.53	14.32	14.43
4539	NYSE	PFE	Wed, Jun 2, 2010	14.32	14.42	14.13	14.40
4538	NYSE	PFE	Tue, Jun 1, 2010	14.36	14.61	14.17	14.20
4537	NYSE	PFE	Fri, May 28, 2010	14.52	14.77	14.42	14.43
4536	NYSE	PFE	Thu, May 27, 2010	14.53	14.64	14.37	14.56
4535	NYSE	PFE	Wed, May 26, 2010	14.31	14.60	14.21	14.31
4534	NYSE	PFE	Tue, May 25, 2010	14.16	14.30	13.97	14.27
4533	NYSE	PFE	Mon, May 24, 2010	14.47	14.57	14.35	14.42
4532	NYSE	PFE	Fri, May 21, 2010	14.20	14.61	14.17	14.59
4531	NYSE	PFE	Thu, May 20, 2010	14.72	14.84	14.42	14.43
4530	NYSE	PFE	Wed, May 19, 2010	14.92	15.10	14.78	14.99
4529	NYSE	PFE	Tue, May 18, 2010	15.29	15.39	14.95	14.98
4528	NYSE	PFE	Mon, May 17, 2010	15.35	15.41	14.95	15.26
4527	NYSE	PFE	Fri, May 14, 2010	15.66	15.67	15.21	15.35
4526	NYSE	PFE	Thu, May 13, 2010	15.95	16.05	15.67	15.69
4525	NYSE	PFE	Wed, May 12, 2010	16.09	16.19	15.84	16.01
4524	NYSE	PFE	Tue, May 11, 2010	15.96	16.28	15.91	16.11
4523	NYSE	PFE	Mon, May 10, 2010	16.01	16.34	15.95	16.10
4522	NYSE	PFE	Fri, May 7, 2010	15.82	15.93	15.52	15.59
4521	NYSE	PFE	Thu, May 6, 2010	16.26	16.31	15.01	15.86
4520	NYSE	PFE	Wed, May 5, 2010	16.08	16.43	16.07	16.27
4519	NYSE	PFE	Tue, May 4, 2010	16.25	16.47	16.16	16.35
4518	NYSE	PFE	Mon, May 3, 2010	15.91	16.10	15.74	16.02
4517	NYSE	PFE	Fri, Apr 30, 2010	16.09	16.10	15.80	15.84
4516	NYSE	PFE	Thu, Apr 29, 2010	15.75	16.11	15.75	15.97
4515	NYSE	PFE	Wed, Apr 28, 2010	15.60	15.76	15.53	15.66
4514	NYSE	PFE	Tue, Apr 27, 2010	15.83	15.96	15.54	15.59
4513	NYSE	PFE	Mon, Apr 26, 2010	15.97	16.08	15.82	15.93
4512	NYSE	PFE	Fri, Apr 23, 2010	15.56	16.11	15.54	16.02
4511	NYSE	PFE	Thu, Apr 22, 2010	15.63	15.69	15.47	15.61
4510	NYSE	PFE	Wed, Apr 21, 2010	15.87	15.93	15.57	15.73
4509	NYSE	PFE	Tue, Apr 20, 2010	15.94	15.98	15.85	15.88
4508	NYSE	PFE	Mon, Apr 19, 2010	15.86	15.93	15.73	15.91
4507	NYSE	PFE	Fri, Apr 16, 2010	16.09	16.11	15.91	15.91
4506	NYSE	PFE	Thu, Apr 15, 2010	16.15	16.26	16.07	16.09
4505	NYSE	PFE	Wed, Apr 14, 2010	16.27	16.27	16.05	16.17
4504	NYSE	PFE	Tue, Apr 13, 2010	16.30	16.34	16.20	16.27
4503	NYSE	PFE	Mon, Apr 12, 2010	16.41	16.42	16.28	16.38
4502	NYSE	PFE	Fri, Apr 9, 2010	16.29	16.40	16.27	16.34
4501	NYSE	PFE	Thu, Apr 8, 2010	16.17	16.26	16.12	16.24
4500	NYSE	PFE	Wed, Apr 7, 2010	16.12	16.22	16.09	16.17
4499	NYSE	PFE	Tue, Apr 6, 2010	16.05	16.15	15.97	16.07
4498	NYSE	PFE	Mon, Apr 5, 2010	16.24	16.24	15.96	16.01
4497	NYSE	PFE	Thu, Apr 1, 2010	16.30	16.37	16.09	16.18
4496	NYSE	PFE	Wed, Mar 31, 2010	16.27	16.36	16.19	16.25
4495	NYSE	PFE	Tue, Mar 30, 2010	16.41	16.47	16.23	16.35
4494	NYSE	PFE	Mon, Mar 29, 2010	16.29	16.43	16.24	16.37
4493	NYSE	PFE	Fri, Mar 26, 2010	16.45	16.46	16.20	16.24
4492	NYSE	PFE	Thu, Mar 25, 2010	16.81	16.84	16.44	16.47
4491	NYSE	PFE	Wed, Mar 24, 2010	16.68	16.78	16.62	16.68
4490	NYSE	PFE	Tue, Mar 23, 2010	16.37	16.65	16.29	16.62
4489	NYSE	PFE	Mon, Mar 22, 2010	16.10	16.34	16.09	16.25
4488	NYSE	PFE	Fri, Mar 19, 2010	16.39	16.39	15.91	16.02
4487	NYSE	PFE	Thu, Mar 18, 2010	16.43	16.44	16.22	16.32
4486	NYSE	PFE	Wed, Mar 17, 2010	16.35	16.40	16.26	16.30
4485	NYSE	PFE	Tue, Mar 16, 2010	16.41	16.46	16.21	16.35
4484	NYSE	PFE	Mon, Mar 15, 2010	16.13	16.37	16.09	16.35
4483	NYSE	PFE	Fri, Mar 12, 2010	16.28	16.32	16.09	16.18
4482	NYSE	PFE	Thu, Mar 11, 2010	16.22	16.41	16.20	16.38
4481	NYSE	PFE	Wed, Mar 10, 2010	16.30	16.44	16.21	16.25
4480	NYSE	PFE	Tue, Mar 9, 2010	16.36	16.41	16.25	16.32
4479	NYSE	PFE	Mon, Mar 8, 2010	16.66	16.67	16.36	16.44
4478	NYSE	PFE	Fri, Mar 5, 2010	16.46	16.58	16.32	16.56
4477	NYSE	PFE	Thu, Mar 4, 2010	16.44	16.48	16.31	16.42
4476	NYSE	PFE	Wed, Mar 3, 2010	16.53	16.67	16.30	16.41
4475	NYSE	PFE	Tue, Mar 2, 2010	16.93	16.94	16.63	16.67
4474	NYSE	PFE	Mon, Mar 1, 2010	16.68	16.92	16.65	16.81
4473	NYSE	PFE	Fri, Feb 26, 2010	16.76	16.87	16.58	16.63
4472	NYSE	PFE	Thu, Feb 25, 2010	16.64	16.80	16.51	16.76
4471	NYSE	PFE	Wed, Feb 24, 2010	16.81	17.07	16.67	16.87
4470	NYSE	PFE	Tue, Feb 23, 2010	16.90	16.99	16.68	16.74
4469	NYSE	PFE	Mon, Feb 22, 2010	17.03	17.19	16.84	17.00
4468	NYSE	PFE	Fri, Feb 19, 2010	16.88	17.15	16.80	17.04
4467	NYSE	PFE	Thu, Feb 18, 2010	16.75	16.81	16.63	16.80
4466	NYSE	PFE	Wed, Feb 17, 2010	16.91	16.92	16.61	16.74
4465	NYSE	PFE	Tue, Feb 16, 2010	17.01	17.13	16.68	16.79
4464	NYSE	PFE	Fri, Feb 12, 2010	16.91	16.95	16.69	16.86
4463	NYSE	PFE	Thu, Feb 11, 2010	16.81	17.08	16.69	16.93
4462	NYSE	PFE	Wed, Feb 10, 2010	16.98	17.03	16.70	16.81
4461	NYSE	PFE	Tue, Feb 9, 2010	16.93	17.19	16.72	16.94
4460	NYSE	PFE	Mon, Feb 8, 2010	16.97	17.05	16.79	16.90
4459	NYSE	PFE	Fri, Feb 5, 2010	16.97	17.23	16.67	17.01
4458	NYSE	PFE	Thu, Feb 4, 2010	17.38	17.47	17.06	17.08
4457	NYSE	PFE	Wed, Feb 3, 2010	17.71	17.86	17.45	17.64
4456	NYSE	PFE	Tue, Feb 2, 2010	17.88	18.31	17.78	18.23
4455	NYSE	PFE	Mon, Feb 1, 2010	17.80	17.99	17.71	17.80
4454	NYSE	PFE	Fri, Jan 29, 2010	17.71	17.97	17.54	17.68
4453	NYSE	PFE	Thu, Jan 28, 2010	18.07	18.09	17.63	17.65
4452	NYSE	PFE	Wed, Jan 27, 2010	17.79	18.08	17.68	18.00
4451	NYSE	PFE	Tue, Jan 26, 2010	17.73	17.90	17.65	17.79
4450	NYSE	PFE	Mon, Jan 25, 2010	18.23	18.24	17.85	17.86
4449	NYSE	PFE	Fri, Jan 22, 2010	18.25	18.87	17.90	17.96
4448	NYSE	PFE	Thu, Jan 21, 2010	18.98	19.09	18.16	18.23
4447	NYSE	PFE	Wed, Jan 20, 2010	18.99	19.29	18.82	18.89
4446	NYSE	PFE	Tue, Jan 19, 2010	18.50	19.01	18.47	18.95
4445	NYSE	PFE	Fri, Jan 15, 2010	18.41	18.64	18.25	18.46
4444	NYSE	PFE	Thu, Jan 14, 2010	18.19	18.47	18.12	18.36
4443	NYSE	PFE	Wed, Jan 13, 2010	17.88	18.28	17.88	18.20
4442	NYSE	PFE	Tue, Jan 12, 2010	17.81	17.99	17.66	17.78
4441	NYSE	PFE	Mon, Jan 11, 2010	17.84	17.95	17.69	17.84
4440	NYSE	PFE	Fri, Jan 8, 2010	17.64	17.72	17.54	17.70
4439	NYSE	PFE	Thu, Jan 7, 2010	17.66	17.69	17.49	17.55
4438	NYSE	PFE	Wed, Jan 6, 2010	17.68	17.82	17.53	17.62
4437	NYSE	PFE	Tue, Jan 5, 2010	17.92	17.93	17.57	17.68
4436	NYSE	PFE	Mon, Jan 4, 2010	17.31	17.94	17.27	17.93
4435	NYSE	PFE	Thu, Dec 31, 2009	17.42	17.51	17.23	17.23
4434	NYSE	PFE	Wed, Dec 30, 2009	17.51	17.61	17.41	17.53
4433	NYSE	PFE	Tue, Dec 29, 2009	17.63	17.72	17.56	17.58
4432	NYSE	PFE	Mon, Dec 28, 2009	17.70	17.73	17.55	17.65
4431	NYSE	PFE	Thu, Dec 24, 2009	17.69	17.71	17.53	17.62
4430	NYSE	PFE	Wed, Dec 23, 2009	17.77	17.81	17.55	17.60
4429	NYSE	PFE	Tue, Dec 22, 2009	17.81	17.88	17.56	17.63
4428	NYSE	PFE	Mon, Dec 21, 2009	17.43	17.89	17.40	17.63
4427	NYSE	PFE	Fri, Dec 18, 2009	17.38	17.51	17.29	17.34
4426	NYSE	PFE	Thu, Dec 17, 2009	17.41	17.41	17.11	17.26
4425	NYSE	PFE	Wed, Dec 16, 2009	17.40	17.57	17.35	17.44
4424	NYSE	PFE	Tue, Dec 15, 2009	17.30	17.49	17.20	17.33
4423	NYSE	PFE	Mon, Dec 14, 2009	17.50	17.55	17.23	17.43
4422	NYSE	PFE	Fri, Dec 11, 2009	17.40	17.51	17.30	17.34
4421	NYSE	PFE	Thu, Dec 10, 2009	17.50	17.53	17.29	17.35
4420	NYSE	PFE	Wed, Dec 9, 2009	17.08	17.30	16.93	17.28
4419	NYSE	PFE	Tue, Dec 8, 2009	17.10	17.12	16.70	16.82
4418	NYSE	PFE	Mon, Dec 7, 2009	17.52	17.60	17.09	17.11
4417	NYSE	PFE	Fri, Dec 4, 2009	17.84	17.95	17.47	17.52
4416	NYSE	PFE	Thu, Dec 3, 2009	17.84	17.89	17.61	17.66
4415	NYSE	PFE	Wed, Dec 2, 2009	17.94	17.99	17.52	17.75
4414	NYSE	PFE	Tue, Dec 1, 2009	17.56	17.86	17.21	17.86
4413	NYSE	PFE	Mon, Nov 30, 2009	17.35	17.48	17.21	17.21
4412	NYSE	PFE	Fri, Nov 27, 2009	17.13	17.44	17.05	17.29
4411	NYSE	PFE	Wed, Nov 25, 2009	17.47	17.64	17.29	17.61
4410	NYSE	PFE	Tue, Nov 24, 2009	17.63	17.65	17.20	17.35
4409	NYSE	PFE	Mon, Nov 23, 2009	17.52	17.90	17.50	17.55
4408	NYSE	PFE	Fri, Nov 20, 2009	17.19	17.51	17.17	17.39
4407	NYSE	PFE	Thu, Nov 19, 2009	17.12	17.21	16.88	17.16
4406	NYSE	PFE	Wed, Nov 18, 2009	16.99	17.28	16.87	17.23
4405	NYSE	PFE	Tue, Nov 17, 2009	16.91	17.00	16.80	16.99
4404	NYSE	PFE	Mon, Nov 16, 2009	16.72	17.05	16.70	16.99
4403	NYSE	PFE	Fri, Nov 13, 2009	16.79	16.83	16.59	16.66
4402	NYSE	PFE	Thu, Nov 12, 2009	16.67	16.92	16.56	16.69
4401	NYSE	PFE	Wed, Nov 11, 2009	16.74	16.88	16.59	16.69
4400	NYSE	PFE	Tue, Nov 10, 2009	16.41	16.81	16.32	16.63
4399	NYSE	PFE	Mon, Nov 9, 2009	16.20	16.51	16.13	16.51
4398	NYSE	PFE	Fri, Nov 6, 2009	16.11	16.12	15.93	16.07
4397	NYSE	PFE	Thu, Nov 5, 2009	16.21	16.34	15.93	16.12
4396	NYSE	PFE	Wed, Nov 4, 2009	16.04	16.30	15.98	16.04
4395	NYSE	PFE	Tue, Nov 3, 2009	16.01	16.06	15.84	16.00
4394	NYSE	PFE	Mon, Nov 2, 2009	16.15	16.29	15.94	16.06
4393	NYSE	PFE	Fri, Oct 30, 2009	16.54	16.57	16.09	16.13
4392	NYSE	PFE	Thu, Oct 29, 2009	16.33	16.63	16.21	16.63
4391	NYSE	PFE	Wed, Oct 28, 2009	16.30	16.51	16.24	16.30
4390	NYSE	PFE	Tue, Oct 27, 2009	16.37	16.51	16.28	16.35
4389	NYSE	PFE	Mon, Oct 26, 2009	16.49	16.64	16.15	16.22
4388	NYSE	PFE	Fri, Oct 23, 2009	16.57	16.62	16.24	16.34
4387	NYSE	PFE	Thu, Oct 22, 2009	16.46	16.67	16.39	16.63
4386	NYSE	PFE	Wed, Oct 21, 2009	17.05	17.08	16.49	16.49
4385	NYSE	PFE	Tue, Oct 20, 2009	17.32	17.46	16.81	16.99
4384	NYSE	PFE	Mon, Oct 19, 2009	16.72	17.18	16.65	17.03
4383	NYSE	PFE	Fri, Oct 16, 2009	16.70	16.95	16.63	16.83
4382	NYSE	PFE	Thu, Oct 15, 2009	16.45	16.81	16.38	16.73
4381	NYSE	PFE	Wed, Oct 14, 2009	15.98	16.67	15.77	16.45
4380	NYSE	PFE	Tue, Oct 13, 2009	16.00	16.09	15.84	15.90
4379	NYSE	PFE	Mon, Oct 12, 2009	16.03	16.23	15.93	16.20
4378	NYSE	PFE	Fri, Oct 9, 2009	15.81	16.13	15.73	16.03
4377	NYSE	PFE	Thu, Oct 8, 2009	16.03	16.05	15.76	15.82
4376	NYSE	PFE	Wed, Oct 7, 2009	15.86	15.95	15.76	15.81
4375	NYSE	PFE	Tue, Oct 6, 2009	15.73	16.08	15.63	15.90
4374	NYSE	PFE	Mon, Oct 5, 2009	15.32	15.63	15.22	15.54
4373	NYSE	PFE	Fri, Oct 2, 2009	15.50	15.65	15.23	15.30
4372	NYSE	PFE	Thu, Oct 1, 2009	15.63	15.66	15.42	15.45
4371	NYSE	PFE	Wed, Sep 30, 2009	15.99	16.00	15.57	15.68
4370	NYSE	PFE	Tue, Sep 29, 2009	15.70	16.05	15.58	15.89
4369	NYSE	PFE	Mon, Sep 28, 2009	15.57	15.86	15.55	15.70
4368	NYSE	PFE	Fri, Sep 25, 2009	15.56	15.75	15.52	15.54
4367	NYSE	PFE	Thu, Sep 24, 2009	15.57	15.64	15.43	15.57
4366	NYSE	PFE	Wed, Sep 23, 2009	15.97	15.99	15.55	15.56
4365	NYSE	PFE	Tue, Sep 22, 2009	15.96	16.04	15.73	15.91
4364	NYSE	PFE	Mon, Sep 21, 2009	15.67	15.83	15.60	15.76
4363	NYSE	PFE	Fri, Sep 18, 2009	15.60	15.91	15.51	15.64
4362	NYSE	PFE	Thu, Sep 17, 2009	15.50	15.73	15.40	15.46
4361	NYSE	PFE	Wed, Sep 16, 2009	15.50	15.57	15.31	15.55
4360	NYSE	PFE	Tue, Sep 15, 2009	15.53	15.53	15.26	15.36
4359	NYSE	PFE	Mon, Sep 14, 2009	15.36	15.57	15.25	15.50
4358	NYSE	PFE	Fri, Sep 11, 2009	15.54	15.60	15.38	15.39
4357	NYSE	PFE	Thu, Sep 10, 2009	15.37	15.54	15.37	15.48
4356	NYSE	PFE	Wed, Sep 9, 2009	15.40	15.43	15.24	15.32
4355	NYSE	PFE	Tue, Sep 8, 2009	15.53	15.54	15.26	15.36
4354	NYSE	PFE	Fri, Sep 4, 2009	15.16	15.55	15.15	15.53
4353	NYSE	PFE	Thu, Sep 3, 2009	15.20	15.37	15.11	15.23
4352	NYSE	PFE	Wed, Sep 2, 2009	15.49	15.63	15.28	15.53
4351	NYSE	PFE	Tue, Sep 1, 2009	15.67	15.84	15.39	15.52
4350	NYSE	PFE	Mon, Aug 31, 2009	15.75	15.94	15.64	15.82
4349	NYSE	PFE	Fri, Aug 28, 2009	15.98	16.00	15.76	15.92
4348	NYSE	PFE	Thu, Aug 27, 2009	15.78	16.04	15.73	15.97
4347	NYSE	PFE	Wed, Aug 26, 2009	15.91	15.99	15.76	15.89
4346	NYSE	PFE	Tue, Aug 25, 2009	15.91	16.09	15.80	15.91
4345	NYSE	PFE	Mon, Aug 24, 2009	15.85	15.91	15.73	15.85
4344	NYSE	PFE	Fri, Aug 21, 2009	15.62	15.84	15.41	15.76
4343	NYSE	PFE	Thu, Aug 20, 2009	15.58	15.58	15.35	15.37
4342	NYSE	PFE	Wed, Aug 19, 2009	15.11	15.58	15.06	15.51
4341	NYSE	PFE	Tue, Aug 18, 2009	15.04	15.19	14.96	15.14
4340	NYSE	PFE	Mon, Aug 17, 2009	14.75	15.14	14.73	15.04
4339	NYSE	PFE	Fri, Aug 14, 2009	15.03	15.03	14.72	14.94
4338	NYSE	PFE	Thu, Aug 13, 2009	15.04	15.06	14.82	14.97
4337	NYSE	PFE	Wed, Aug 12, 2009	15.01	15.16	14.92	15.02
4336	NYSE	PFE	Tue, Aug 11, 2009	14.97	15.11	14.92	15.00
4335	NYSE	PFE	Mon, Aug 10, 2009	15.01	15.14	14.98	15.07
4334	NYSE	PFE	Fri, Aug 7, 2009	15.07	15.32	15.04	15.12
4333	NYSE	PFE	Thu, Aug 6, 2009	15.04	15.07	14.87	14.96
4332	NYSE	PFE	Wed, Aug 5, 2009	15.14	15.16	14.83	15.03
4331	NYSE	PFE	Tue, Aug 4, 2009	15.11	15.33	15.07	15.22
4330	NYSE	PFE	Mon, Aug 3, 2009	15.27	15.30	14.97	15.19
4329	NYSE	PFE	Fri, Jul 31, 2009	15.26	15.33	15.06	15.09
4328	NYSE	PFE	Thu, Jul 30, 2009	15.12	15.40	15.05	15.10
4327	NYSE	PFE	Wed, Jul 29, 2009	15.16	15.23	14.82	14.92
4326	NYSE	PFE	Tue, Jul 28, 2009	15.62	15.78	15.12	15.19
4325	NYSE	PFE	Mon, Jul 27, 2009	15.56	15.77	15.37	15.74
4324	NYSE	PFE	Fri, Jul 24, 2009	15.20	15.63	15.19	15.61
4323	NYSE	PFE	Thu, Jul 23, 2009	15.20	15.54	15.07	15.30
4322	NYSE	PFE	Wed, Jul 22, 2009	14.84	15.60	14.78	15.03
4321	NYSE	PFE	Tue, Jul 21, 2009	14.61	14.95	14.55	14.87
4320	NYSE	PFE	Mon, Jul 20, 2009	14.24	14.48	13.97	14.46
4319	NYSE	PFE	Fri, Jul 17, 2009	14.29	14.32	14.08	14.17
4318	NYSE	PFE	Thu, Jul 16, 2009	14.18	14.30	14.10	14.28
4317	NYSE	PFE	Wed, Jul 15, 2009	14.18	14.26	13.92	14.23
4316	NYSE	PFE	Tue, Jul 14, 2009	13.89	14.15	13.85	14.11
4315	NYSE	PFE	Mon, Jul 13, 2009	13.46	13.99	13.45	13.98
4314	NYSE	PFE	Fri, Jul 10, 2009	13.48	13.54	13.37	13.45
4313	NYSE	PFE	Thu, Jul 9, 2009	13.85	13.91	13.47	13.54
4312	NYSE	PFE	Wed, Jul 8, 2009	13.96	14.02	13.74	13.84
4311	NYSE	PFE	Tue, Jul 7, 2009	13.78	14.06	13.69	13.82
4310	NYSE	PFE	Mon, Jul 6, 2009	13.64	13.84	13.52	13.80
4309	NYSE	PFE	Thu, Jul 2, 2009	13.99	14.02	13.68	13.72
4308	NYSE	PFE	Wed, Jul 1, 2009	14.18	14.25	13.95	14.11
4307	NYSE	PFE	Tue, Jun 30, 2009	14.47	14.47	13.99	14.21
4306	NYSE	PFE	Mon, Jun 29, 2009	14.45	14.56	14.18	14.46
4305	NYSE	PFE	Fri, Jun 26, 2009	14.43	14.56	14.19	14.39
4304	NYSE	PFE	Thu, Jun 25, 2009	13.87	14.55	13.83	14.52
4303	NYSE	PFE	Wed, Jun 24, 2009	14.03	14.17	13.85	13.94
4302	NYSE	PFE	Tue, Jun 23, 2009	13.90	14.03	13.83	13.95
4301	NYSE	PFE	Mon, Jun 22, 2009	14.11	14.26	13.91	14.01
4300	NYSE	PFE	Fri, Jun 19, 2009	14.35	14.51	14.18	14.21
4299	NYSE	PFE	Thu, Jun 18, 2009	13.87	14.38	13.81	14.13
4298	NYSE	PFE	Wed, Jun 17, 2009	13.48	13.93	13.46	13.81
4297	NYSE	PFE	Tue, Jun 16, 2009	13.46	13.70	13.37	13.41
4296	NYSE	PFE	Mon, Jun 15, 2009	13.93	13.93	13.28	13.39
4295	NYSE	PFE	Fri, Jun 12, 2009	13.80	14.27	13.75	13.98
4294	NYSE	PFE	Thu, Jun 11, 2009	13.35	14.04	13.31	13.86
4293	NYSE	PFE	Wed, Jun 10, 2009	13.39	13.57	13.21	13.31
4292	NYSE	PFE	Tue, Jun 9, 2009	13.61	13.67	13.36	13.39
4291	NYSE	PFE	Mon, Jun 8, 2009	13.64	13.73	13.38	13.56
4290	NYSE	PFE	Fri, Jun 5, 2009	14.01	14.05	13.58	13.75
4289	NYSE	PFE	Thu, Jun 4, 2009	14.15	14.15	13.83	13.87
4288	NYSE	PFE	Wed, Jun 3, 2009	14.07	14.13	13.88	14.11
4287	NYSE	PFE	Tue, Jun 2, 2009	14.19	14.30	14.04	14.19
4286	NYSE	PFE	Mon, Jun 1, 2009	14.55	14.64	13.93	13.98
4285	NYSE	PFE	Fri, May 29, 2009	14.02	14.40	13.88	14.39
4284	NYSE	PFE	Thu, May 28, 2009	13.98	14.08	13.80	13.92
4283	NYSE	PFE	Wed, May 27, 2009	14.21	14.26	13.82	13.89
4282	NYSE	PFE	Tue, May 26, 2009	14.11	14.38	13.95	14.23
4281	NYSE	PFE	Fri, May 22, 2009	14.06	14.29	13.90	14.17
4280	NYSE	PFE	Thu, May 21, 2009	14.24	14.39	13.91	14.05
4279	NYSE	PFE	Wed, May 20, 2009	14.35	14.52	14.23	14.31
4278	NYSE	PFE	Tue, May 19, 2009	14.39	14.48	14.23	14.30
4277	NYSE	PFE	Mon, May 18, 2009	14.23	14.43	14.19	14.39
4276	NYSE	PFE	Fri, May 15, 2009	14.38	14.48	14.11	14.22
4275	NYSE	PFE	Thu, May 14, 2009	14.46	14.68	14.39	14.53
4274	NYSE	PFE	Wed, May 13, 2009	14.29	14.78	14.19	14.47
4273	NYSE	PFE	Tue, May 12, 2009	13.49	14.41	13.45	14.14
4272	NYSE	PFE	Mon, May 11, 2009	13.36	13.66	13.36	13.40
4271	NYSE	PFE	Fri, May 8, 2009	13.57	13.75	13.50	13.64
4270	NYSE	PFE	Thu, May 7, 2009	13.28	13.67	13.12	13.41
4269	NYSE	PFE	Wed, May 6, 2009	13.42	13.50	13.03	13.18
4268	NYSE	PFE	Tue, May 5, 2009	13.25	13.60	13.20	13.53
4267	NYSE	PFE	Mon, May 4, 2009	12.98	13.25	12.90	13.24
4266	NYSE	PFE	Fri, May 1, 2009	12.68	12.86	12.55	12.86
4265	NYSE	PFE	Thu, Apr 30, 2009	12.86	13.00	12.58	12.66
4264	NYSE	PFE	Wed, Apr 29, 2009	12.65	12.88	12.46	12.72
4263	NYSE	PFE	Tue, Apr 28, 2009	12.92	12.93	12.45	12.68
4262	NYSE	PFE	Mon, Apr 27, 2009	12.66	12.85	12.51	12.78
4261	NYSE	PFE	Fri, Apr 24, 2009	12.61	12.67	12.31	12.48
4260	NYSE	PFE	Thu, Apr 23, 2009	12.42	12.61	12.08	12.58
4259	NYSE	PFE	Wed, Apr 22, 2009	12.72	12.73	12.35	12.35
4258	NYSE	PFE	Tue, Apr 21, 2009	12.87	12.92	12.41	12.81
4257	NYSE	PFE	Mon, Apr 20, 2009	13.23	13.28	12.85	12.87
4256	NYSE	PFE	Fri, Apr 17, 2009	13.27	13.52	13.17	13.41
4255	NYSE	PFE	Thu, Apr 16, 2009	13.20	13.25	12.85	13.17
4254	NYSE	PFE	Wed, Apr 15, 2009	12.64	13.21	12.62	13.13
4253	NYSE	PFE	Tue, Apr 14, 2009	12.81	12.83	12.51	12.64
4252	NYSE	PFE	Mon, Apr 13, 2009	12.82	13.00	12.71	12.77
4251	NYSE	PFE	Thu, Apr 9, 2009	12.90	13.00	12.65	12.84
4250	NYSE	PFE	Wed, Apr 8, 2009	12.83	12.99	12.66	12.77
4249	NYSE	PFE	Tue, Apr 7, 2009	12.90	12.99	12.75	12.80
4248	NYSE	PFE	Mon, Apr 6, 2009	12.85	13.44	12.83	12.99
4247	NYSE	PFE	Fri, Apr 3, 2009	12.87	13.04	12.74	12.84
4246	NYSE	PFE	Thu, Apr 2, 2009	13.32	13.36	13.00	13.04
4245	NYSE	PFE	Wed, Apr 1, 2009	12.87	13.30	12.72	13.25
4244	NYSE	PFE	Tue, Mar 31, 2009	13.07	13.14	12.85	12.90
4243	NYSE	PFE	Mon, Mar 30, 2009	13.15	13.30	12.84	12.98
4242	NYSE	PFE	Fri, Mar 27, 2009	13.47	13.60	13.21	13.30
4241	NYSE	PFE	Thu, Mar 26, 2009	13.53	13.85	13.45	13.62
4240	NYSE	PFE	Wed, Mar 25, 2009	13.24	13.83	13.16	13.51
4239	NYSE	PFE	Tue, Mar 24, 2009	13.18	13.41	13.11	13.19
4238	NYSE	PFE	Mon, Mar 23, 2009	13.21	13.34	12.95	13.28
4237	NYSE	PFE	Fri, Mar 20, 2009	12.98	13.21	12.79	12.91
4236	NYSE	PFE	Thu, Mar 19, 2009	13.51	13.51	12.70	12.98
4235	NYSE	PFE	Wed, Mar 18, 2009	13.46	13.81	13.00	13.50
4234	NYSE	PFE	Tue, Mar 17, 2009	13.37	13.54	13.15	13.51
4233	NYSE	PFE	Mon, Mar 16, 2009	13.86	14.20	13.39	13.40
4232	NYSE	PFE	Fri, Mar 13, 2009	13.22	13.94	13.11	13.77
4231	NYSE	PFE	Thu, Mar 12, 2009	12.55	13.39	12.26	13.28
4230	NYSE	PFE	Wed, Mar 11, 2009	12.41	12.49	12.06	12.12
4229	NYSE	PFE	Tue, Mar 10, 2009	12.03	12.44	11.93	12.40
4228	NYSE	PFE	Mon, Mar 9, 2009	11.73	12.24	11.73	11.96
4227	NYSE	PFE	Fri, Mar 6, 2009	11.99	12.08	11.71	12.06
4226	NYSE	PFE	Thu, Mar 5, 2009	11.72	12.08	11.60	12.00
4225	NYSE	PFE	Wed, Mar 4, 2009	11.47	12.03	11.30	11.84
4224	NYSE	PFE	Tue, Mar 3, 2009	11.22	11.58	11.06	11.24
4223	NYSE	PFE	Mon, Mar 2, 2009	11.44	11.53	11.01	11.05
4222	NYSE	PFE	Fri, Feb 27, 2009	11.81	11.92	11.63	11.66
4221	NYSE	PFE	Thu, Feb 26, 2009	12.51	12.67	12.01	12.03
4220	NYSE	PFE	Wed, Feb 25, 2009	12.72	12.72	12.22	12.39
4219	NYSE	PFE	Tue, Feb 24, 2009	12.67	12.94	12.44	12.87
4218	NYSE	PFE	Mon, Feb 23, 2009	12.98	13.03	12.55	12.57
4217	NYSE	PFE	Fri, Feb 20, 2009	13.10	13.29	12.88	12.99
4216	NYSE	PFE	Thu, Feb 19, 2009	13.55	13.67	13.24	13.29
4215	NYSE	PFE	Wed, Feb 18, 2009	13.37	13.64	13.32	13.41
4214	NYSE	PFE	Tue, Feb 17, 2009	13.53	13.66	13.31	13.50
4213	NYSE	PFE	Fri, Feb 13, 2009	13.75	14.15	13.74	13.81
4212	NYSE	PFE	Thu, Feb 12, 2009	13.55	13.91	13.36	13.88
4211	NYSE	PFE	Wed, Feb 11, 2009	13.43	13.64	13.38	13.62
4210	NYSE	PFE	Tue, Feb 10, 2009	13.02	13.93	13.02	13.33
4209	NYSE	PFE	Mon, Feb 9, 2009	14.32	14.32	13.84	13.93
4208	NYSE	PFE	Fri, Feb 6, 2009	13.77	14.22	13.69	14.06
4207	NYSE	PFE	Thu, Feb 5, 2009	13.77	13.98	13.57	13.74
4206	NYSE	PFE	Wed, Feb 4, 2009	14.25	14.37	13.76	13.80
4205	NYSE	PFE	Tue, Feb 3, 2009	13.64	14.57	13.64	14.40
4204	NYSE	PFE	Mon, Feb 2, 2009	13.86	14.36	13.75	14.11
4203	NYSE	PFE	Fri, Jan 30, 2009	14.29	14.32	13.74	13.81
4202	NYSE	PFE	Thu, Jan 29, 2009	14.48	14.66	14.23	14.32
4201	NYSE	PFE	Wed, Jan 28, 2009	15.11	15.16	14.22	14.63
4200	NYSE	PFE	Tue, Jan 27, 2009	14.79	15.18	14.73	14.99
4199	NYSE	PFE	Mon, Jan 26, 2009	15.60	15.66	14.48	14.83
4198	NYSE	PFE	Fri, Jan 23, 2009	15.88	16.60	15.68	16.53
4197	NYSE	PFE	Thu, Jan 22, 2009	16.36	16.43	16.12	16.30
4196	NYSE	PFE	Wed, Jan 21, 2009	16.39	16.60	16.01	16.56
4195	NYSE	PFE	Tue, Jan 20, 2009	16.33	16.89	16.22	16.29
4194	NYSE	PFE	Fri, Jan 16, 2009	16.83	16.83	16.27	16.58
4193	NYSE	PFE	Thu, Jan 15, 2009	16.31	16.47	15.65	16.47
4192	NYSE	PFE	Wed, Jan 14, 2009	16.38	16.52	16.10	16.33
4191	NYSE	PFE	Tue, Jan 13, 2009	16.48	16.68	16.37	16.66
4190	NYSE	PFE	Mon, Jan 12, 2009	16.74	16.76	16.31	16.45
4189	NYSE	PFE	Fri, Jan 9, 2009	16.79	16.88	16.44	16.52
4188	NYSE	PFE	Thu, Jan 8, 2009	16.48	16.76	16.42	16.72
4187	NYSE	PFE	Wed, Jan 7, 2009	16.75	16.88	16.48	16.57
4186	NYSE	PFE	Tue, Jan 6, 2009	17.35	17.47	16.78	16.86
4185	NYSE	PFE	Mon, Jan 5, 2009	17.43	17.51	16.94	17.20
4184	NYSE	PFE	Fri, Jan 2, 2009	16.94	17.34	16.77	17.31
4183	NYSE	PFE	Wed, Dec 31, 2008	16.72	17.02	16.64	16.78
4182	NYSE	PFE	Tue, Dec 30, 2008	16.49	16.87	16.42	16.81
4181	NYSE	PFE	Mon, Dec 29, 2008	16.22	16.39	16.11	16.38
4180	NYSE	PFE	Fri, Dec 26, 2008	16.17	16.27	16.08	16.20
4179	NYSE	PFE	Wed, Dec 24, 2008	16.20	16.24	16.04	16.11
4178	NYSE	PFE	Tue, Dec 23, 2008	16.43	16.48	16.10	16.13
4177	NYSE	PFE	Mon, Dec 22, 2008	16.46	16.59	16.01	16.03
4176	NYSE	PFE	Fri, Dec 19, 2008	16.44	16.61	16.26	16.39
4175	NYSE	PFE	Thu, Dec 18, 2008	16.43	16.64	16.05	16.22
4174	NYSE	PFE	Wed, Dec 17, 2008	16.32	16.64	16.10	16.34
4173	NYSE	PFE	Tue, Dec 16, 2008	15.87	16.64	15.86	16.45
4172	NYSE	PFE	Mon, Dec 15, 2008	16.02	16.22	15.63	15.75
4171	NYSE	PFE	Fri, Dec 12, 2008	15.66	16.09	15.42	16.03
4170	NYSE	PFE	Thu, Dec 11, 2008	15.55	16.09	15.34	15.69
4169	NYSE	PFE	Wed, Dec 10, 2008	15.77	15.91	15.51	15.70
4168	NYSE	PFE	Tue, Dec 9, 2008	15.67	16.09	15.54	15.60
4167	NYSE	PFE	Mon, Dec 8, 2008	15.98	16.34	15.84	16.04
4166	NYSE	PFE	Fri, Dec 5, 2008	15.20	16.09	14.99	15.68
4165	NYSE	PFE	Thu, Dec 4, 2008	15.50	15.96	15.29	15.41
4164	NYSE	PFE	Wed, Dec 3, 2008	14.99	15.87	14.99	15.74
4163	NYSE	PFE	Tue, Dec 2, 2008	14.85	15.24	14.64	15.18
4162	NYSE	PFE	Mon, Dec 1, 2008	15.33	15.49	14.40	14.47
4161	NYSE	PFE	Fri, Nov 28, 2008	15.18	15.59	14.96	15.56
4160	NYSE	PFE	Wed, Nov 26, 2008	14.81	15.25	14.68	15.22
4159	NYSE	PFE	Tue, Nov 25, 2008	15.48	15.66	14.78	15.10
4158	NYSE	PFE	Mon, Nov 24, 2008	15.12	15.62	14.63	15.19
4157	NYSE	PFE	Fri, Nov 21, 2008	14.20	15.00	13.75	14.84
4156	NYSE	PFE	Thu, Nov 20, 2008	14.67	15.19	13.51	13.69
4155	NYSE	PFE	Wed, Nov 19, 2008	15.30	15.63	14.69	14.74
4154	NYSE	PFE	Tue, Nov 18, 2008	15.11	15.53	14.79	15.43
4153	NYSE	PFE	Mon, Nov 17, 2008	15.25	15.55	15.02	15.08
4152	NYSE	PFE	Fri, Nov 14, 2008	15.58	16.19	15.37	15.42
4151	NYSE	PFE	Thu, Nov 13, 2008	15.04	15.87	14.49	15.85
4150	NYSE	PFE	Wed, Nov 12, 2008	15.59	15.69	14.98	15.00
4149	NYSE	PFE	Tue, Nov 11, 2008	15.68	15.91	15.26	15.89
4148	NYSE	PFE	Mon, Nov 10, 2008	16.29	16.39	15.49	15.73
4147	NYSE	PFE	Fri, Nov 7, 2008	15.62	16.10	15.54	15.97
4146	NYSE	PFE	Thu, Nov 6, 2008	16.09	16.14	15.37	15.51
4145	NYSE	PFE	Wed, Nov 5, 2008	17.14	17.22	16.03	16.10
4144	NYSE	PFE	Tue, Nov 4, 2008	17.17	17.48	16.98	17.44
4143	NYSE	PFE	Mon, Nov 3, 2008	16.91	17.06	16.64	16.82
4142	NYSE	PFE	Fri, Oct 31, 2008	16.82	17.29	16.67	16.78
4141	NYSE	PFE	Thu, Oct 30, 2008	16.89	17.09	16.41	16.92
4140	NYSE	PFE	Wed, Oct 29, 2008	16.64	17.17	16.23	16.28
4139	NYSE	PFE	Tue, Oct 28, 2008	15.80	17.05	15.25	16.88
4138	NYSE	PFE	Mon, Oct 27, 2008	15.44	16.33	15.19	15.53
4137	NYSE	PFE	Fri, Oct 24, 2008	15.07	16.13	14.85	15.70
4136	NYSE	PFE	Thu, Oct 23, 2008	16.00	16.34	15.25	16.20
4135	NYSE	PFE	Wed, Oct 22, 2008	16.15	16.35	15.63	15.86
4134	NYSE	PFE	Tue, Oct 21, 2008	16.74	17.00	16.41	16.43
4133	NYSE	PFE	Mon, Oct 20, 2008	16.34	16.57	15.97	16.43
4132	NYSE	PFE	Fri, Oct 17, 2008	15.56	16.61	15.38	16.02
4131	NYSE	PFE	Thu, Oct 16, 2008	15.67	16.09	14.79	16.08
4130	NYSE	PFE	Wed, Oct 15, 2008	16.38	16.38	15.31	15.41
4129	NYSE	PFE	Tue, Oct 14, 2008	16.47	16.58	15.92	16.23
4128	NYSE	PFE	Mon, Oct 13, 2008	15.60	16.02	15.04	15.80
4127	NYSE	PFE	Fri, Oct 10, 2008	14.05	15.06	13.56	14.34
4126	NYSE	PFE	Thu, Oct 9, 2008	16.39	16.46	14.67	14.84
4125	NYSE	PFE	Wed, Oct 8, 2008	16.45	17.10	16.23	16.23
4124	NYSE	PFE	Tue, Oct 7, 2008	17.90	18.00	16.72	16.72
4123	NYSE	PFE	Mon, Oct 6, 2008	17.53	17.95	16.83	17.94
4122	NYSE	PFE	Fri, Oct 3, 2008	17.93	18.37	17.84	18.00
4121	NYSE	PFE	Thu, Oct 2, 2008	17.83	18.15	17.71	17.80
4120	NYSE	PFE	Wed, Oct 1, 2008	17.30	18.08	17.13	17.94
4119	NYSE	PFE	Tue, Sep 30, 2008	16.99	17.47	16.81	17.47
4118	NYSE	PFE	Mon, Sep 29, 2008	17.32	17.68	16.72	16.72
4117	NYSE	PFE	Fri, Sep 26, 2008	17.35	17.73	17.25	17.68
4116	NYSE	PFE	Thu, Sep 25, 2008	17.15	17.80	17.14	17.66
4115	NYSE	PFE	Wed, Sep 24, 2008	17.20	17.23	16.81	17.04
4114	NYSE	PFE	Tue, Sep 23, 2008	17.24	17.53	17.06	17.06
4113	NYSE	PFE	Mon, Sep 22, 2008	17.34	17.67	17.07	17.12
4112	NYSE	PFE	Fri, Sep 19, 2008	17.90	17.99	16.77	17.57
4111	NYSE	PFE	Thu, Sep 18, 2008	16.50	17.36	16.40	17.04
4110	NYSE	PFE	Wed, Sep 17, 2008	16.65	17.17	16.26	16.27
4109	NYSE	PFE	Tue, Sep 16, 2008	16.77	17.09	16.58	16.87
4108	NYSE	PFE	Mon, Sep 15, 2008	17.16	17.55	17.10	17.10
4107	NYSE	PFE	Fri, Sep 12, 2008	17.33	17.73	17.24	17.64
4106	NYSE	PFE	Thu, Sep 11, 2008	17.05	17.45	17.03	17.42
4105	NYSE	PFE	Wed, Sep 10, 2008	17.31	17.48	17.15	17.24
4104	NYSE	PFE	Tue, Sep 9, 2008	18.05	18.17	17.28	17.28
4103	NYSE	PFE	Mon, Sep 8, 2008	17.85	18.18	17.77	18.13
4102	NYSE	PFE	Fri, Sep 5, 2008	17.64	17.85	17.48	17.53
4101	NYSE	PFE	Thu, Sep 4, 2008	18.19	18.56	17.68	17.69
4100	NYSE	PFE	Wed, Sep 3, 2008	18.16	18.34	18.05	18.19
4099	NYSE	PFE	Tue, Sep 2, 2008	18.28	18.54	18.12	18.16
4098	NYSE	PFE	Fri, Aug 29, 2008	18.23	18.32	18.07	18.10
4097	NYSE	PFE	Thu, Aug 28, 2008	18.16	18.28	18.09	18.25
4096	NYSE	PFE	Wed, Aug 27, 2008	18.19	18.24	17.95	18.07
4095	NYSE	PFE	Tue, Aug 26, 2008	18.53	18.57	18.19	18.26
4094	NYSE	PFE	Mon, Aug 25, 2008	18.57	18.82	18.35	18.48
4093	NYSE	PFE	Fri, Aug 22, 2008	18.45	18.78	18.34	18.71
4092	NYSE	PFE	Thu, Aug 21, 2008	18.14	18.42	18.04	18.35
4091	NYSE	PFE	Wed, Aug 20, 2008	18.34	18.41	18.06	18.26
4090	NYSE	PFE	Tue, Aug 19, 2008	18.49	18.67	18.28	18.32
4089	NYSE	PFE	Mon, Aug 18, 2008	19.02	19.03	18.53	18.60
4088	NYSE	PFE	Fri, Aug 15, 2008	18.82	19.07	18.81	18.92
4087	NYSE	PFE	Thu, Aug 14, 2008	18.64	19.03	18.48	18.74
4086	NYSE	PFE	Wed, Aug 13, 2008	18.71	18.80	18.53	18.60
4085	NYSE	PFE	Tue, Aug 12, 2008	18.78	18.97	18.63	18.68
4084	NYSE	PFE	Mon, Aug 11, 2008	18.77	19.05	18.65	18.83
4083	NYSE	PFE	Fri, Aug 8, 2008	18.20	18.82	18.18	18.79
4082	NYSE	PFE	Thu, Aug 7, 2008	18.29	18.59	18.10	18.20
4081	NYSE	PFE	Wed, Aug 6, 2008	18.40	18.51	18.20	18.41
4080	NYSE	PFE	Tue, Aug 5, 2008	18.04	18.71	18.04	18.67
4079	NYSE	PFE	Mon, Aug 4, 2008	17.64	18.15	17.57	17.98
4078	NYSE	PFE	Fri, Aug 1, 2008	17.82	17.95	17.55	17.62
4077	NYSE	PFE	Thu, Jul 31, 2008	17.82	18.08	17.63	17.69
4076	NYSE	PFE	Wed, Jul 30, 2008	17.67	18.11	17.55	17.89
4075	NYSE	PFE	Tue, Jul 29, 2008	17.45	17.63	17.37	17.55
4074	NYSE	PFE	Mon, Jul 28, 2008	17.88	17.91	17.37	17.39
4073	NYSE	PFE	Fri, Jul 25, 2008	17.89	17.95	17.73	17.89
4072	NYSE	PFE	Thu, Jul 24, 2008	18.18	18.24	17.76	17.82
4071	NYSE	PFE	Wed, Jul 23, 2008	17.80	18.11	17.63	18.07
4070	NYSE	PFE	Tue, Jul 22, 2008	17.03	17.52	16.95	17.38
4069	NYSE	PFE	Mon, Jul 21, 2008	17.46	17.55	17.04	17.14
4068	NYSE	PFE	Fri, Jul 18, 2008	17.44	17.48	17.12	17.35
4067	NYSE	PFE	Thu, Jul 17, 2008	17.30	17.52	17.05	17.42
4066	NYSE	PFE	Wed, Jul 16, 2008	16.67	17.33	16.49	17.30
4065	NYSE	PFE	Tue, Jul 15, 2008	16.60	16.87	16.43	16.65
4064	NYSE	PFE	Mon, Jul 14, 2008	17.07	17.15	16.66	16.72
4063	NYSE	PFE	Fri, Jul 11, 2008	16.99	17.10	16.75	16.87
4062	NYSE	PFE	Thu, Jul 10, 2008	17.19	17.39	16.90	17.08
4061	NYSE	PFE	Wed, Jul 9, 2008	17.36	17.59	17.05	17.08
4060	NYSE	PFE	Tue, Jul 8, 2008	16.55	17.26	16.54	17.23
4059	NYSE	PFE	Mon, Jul 7, 2008	16.86	16.95	16.35	16.47
4058	NYSE	PFE	Thu, Jul 3, 2008	16.83	16.93	16.67	16.81
4057	NYSE	PFE	Wed, Jul 2, 2008	16.90	16.92	16.67	16.69
4056	NYSE	PFE	Tue, Jul 1, 2008	16.51	16.83	16.45	16.80
4055	NYSE	PFE	Mon, Jun 30, 2008	16.38	16.71	16.35	16.55
4054	NYSE	PFE	Fri, Jun 27, 2008	16.35	16.56	16.22	16.37
4053	NYSE	PFE	Thu, Jun 26, 2008	16.82	17.07	16.27	16.27
4052	NYSE	PFE	Wed, Jun 25, 2008	16.81	17.19	16.67	16.94
4051	NYSE	PFE	Tue, Jun 24, 2008	16.47	16.81	16.43	16.76
4050	NYSE	PFE	Mon, Jun 23, 2008	16.50	16.59	16.39	16.46
4049	NYSE	PFE	Fri, Jun 20, 2008	16.79	16.89	16.39	16.42
4048	NYSE	PFE	Thu, Jun 19, 2008	16.87	16.99	16.77	16.83
4047	NYSE	PFE	Wed, Jun 18, 2008	17.53	17.56	16.81	16.83
4046	NYSE	PFE	Tue, Jun 17, 2008	16.91	17.00	16.74	16.79
4045	NYSE	PFE	Mon, Jun 16, 2008	16.97	17.02	16.77	16.83
4044	NYSE	PFE	Fri, Jun 13, 2008	16.85	17.04	16.72	17.04
4043	NYSE	PFE	Thu, Jun 12, 2008	16.69	17.01	16.67	16.80
4042	NYSE	PFE	Wed, Jun 11, 2008	16.98	16.99	16.58	16.63
4041	NYSE	PFE	Tue, Jun 10, 2008	16.98	17.07	16.78	16.99
4040	NYSE	PFE	Mon, Jun 9, 2008	17.15	17.21	17.01	17.07
4039	NYSE	PFE	Fri, Jun 6, 2008	17.56	17.62	17.00	17.01
4038	NYSE	PFE	Thu, Jun 5, 2008	17.75	17.77	17.48	17.69
4037	NYSE	PFE	Wed, Jun 4, 2008	18.00	18.12	17.71	17.81
4036	NYSE	PFE	Tue, Jun 3, 2008	18.10	18.19	17.93	18.01
4035	NYSE	PFE	Mon, Jun 2, 2008	18.34	18.43	18.03	18.17
4034	NYSE	PFE	Fri, May 30, 2008	18.44	18.47	18.27	18.34
4033	NYSE	PFE	Thu, May 29, 2008	18.32	18.51	18.29	18.38
4032	NYSE	PFE	Wed, May 28, 2008	18.40	18.44	18.15	18.28
4031	NYSE	PFE	Tue, May 27, 2008	18.55	18.57	18.24	18.31
4030	NYSE	PFE	Fri, May 23, 2008	18.74	18.69	18.49	18.50
4029	NYSE	PFE	Thu, May 22, 2008	18.96	18.88	18.58	18.74
4028	NYSE	PFE	Wed, May 21, 2008	19.05	19.11	18.87	18.96
4027	NYSE	PFE	Tue, May 20, 2008	19.12	19.18	18.96	18.99
4026	NYSE	PFE	Mon, May 19, 2008	18.99	19.22	18.89	19.16
4025	NYSE	PFE	Fri, May 16, 2008	19.06	19.07	18.90	18.97
4024	NYSE	PFE	Thu, May 15, 2008	19.00	19.04	18.88	19.02
4023	NYSE	PFE	Wed, May 14, 2008	18.96	19.04	18.92	19.00
4022	NYSE	PFE	Tue, May 13, 2008	18.88	18.99	18.81	18.92
4021	NYSE	PFE	Mon, May 12, 2008	18.80	18.92	18.74	18.86
4020	NYSE	PFE	Fri, May 9, 2008	18.86	18.88	18.66	18.75
4019	NYSE	PFE	Thu, May 8, 2008	18.93	18.98	18.83	18.92
4018	NYSE	PFE	Wed, May 7, 2008	19.18	19.23	18.83	18.87
4017	NYSE	PFE	Tue, May 6, 2008	19.44	19.50	19.19	19.34
4016	NYSE	PFE	Mon, May 5, 2008	19.51	19.51	19.37	19.44
4015	NYSE	PFE	Fri, May 2, 2008	19.40	19.56	19.29	19.52
4014	NYSE	PFE	Thu, May 1, 2008	19.11	19.37	19.04	19.36
4013	NYSE	PFE	Wed, Apr 30, 2008	19.23	19.27	18.96	19.05
4012	NYSE	PFE	Tue, Apr 29, 2008	19.19	19.23	18.95	19.17
4011	NYSE	PFE	Mon, Apr 28, 2008	19.41	19.42	19.14	19.16
4010	NYSE	PFE	Fri, Apr 25, 2008	19.11	19.37	19.10	19.35
4009	NYSE	PFE	Thu, Apr 24, 2008	18.90	19.10	18.83	18.98
4008	NYSE	PFE	Wed, Apr 23, 2008	18.83	18.95	18.77	18.83
4007	NYSE	PFE	Tue, Apr 22, 2008	19.16	19.17	18.75	18.75
4006	NYSE	PFE	Mon, Apr 21, 2008	19.29	19.41	19.07	19.14
4005	NYSE	PFE	Fri, Apr 18, 2008	19.50	19.52	19.23	19.39
4004	NYSE	PFE	Thu, Apr 17, 2008	19.42	19.46	19.15	19.32
4003	NYSE	PFE	Wed, Apr 16, 2008	19.73	19.99	19.65	19.99
4002	NYSE	PFE	Tue, Apr 15, 2008	19.51	19.82	19.49	19.62
4001	NYSE	PFE	Mon, Apr 14, 2008	19.46	19.55	19.37	19.48
4000	NYSE	PFE	Fri, Apr 11, 2008	19.76	19.80	19.36	19.37
3999	NYSE	PFE	Thu, Apr 10, 2008	19.76	19.99	19.70	19.82
3998	NYSE	PFE	Wed, Apr 9, 2008	19.89	19.97	19.63	19.79
3997	NYSE	PFE	Tue, Apr 8, 2008	20.22	20.29	19.80	19.89
3996	NYSE	PFE	Mon, Apr 7, 2008	20.30	20.43	20.16	20.35
3995	NYSE	PFE	Fri, Apr 4, 2008	20.21	20.33	20.12	20.22
3994	NYSE	PFE	Thu, Apr 3, 2008	20.28	20.33	19.83	20.22
3993	NYSE	PFE	Wed, Apr 2, 2008	20.10	20.46	20.06	20.38
3992	NYSE	PFE	Tue, Apr 1, 2008	19.94	20.25	19.74	20.25
3991	NYSE	PFE	Mon, Mar 31, 2008	19.60	19.86	19.40	19.83
3990	NYSE	PFE	Fri, Mar 28, 2008	19.59	19.63	19.39	19.42
3989	NYSE	PFE	Thu, Mar 27, 2008	19.67	19.79	19.47	19.48
3988	NYSE	PFE	Wed, Mar 26, 2008	19.63	19.66	19.50	19.60
3987	NYSE	PFE	Tue, Mar 25, 2008	19.59	19.71	19.56	19.68
3986	NYSE	PFE	Mon, Mar 24, 2008	19.72	19.72	19.40	19.52
3985	NYSE	PFE	Thu, Mar 20, 2008	19.61	19.61	19.40	19.50
3984	NYSE	PFE	Wed, Mar 19, 2008	19.75	19.94	19.47	19.52
3983	NYSE	PFE	Tue, Mar 18, 2008	19.73	19.98	19.60	19.89
3982	NYSE	PFE	Mon, Mar 17, 2008	19.31	19.75	19.13	19.49
3981	NYSE	PFE	Fri, Mar 14, 2008	20.20	20.20	19.42	19.55
3980	NYSE	PFE	Thu, Mar 13, 2008	20.04	20.24	19.69	20.09
3979	NYSE	PFE	Wed, Mar 12, 2008	20.62	20.65	20.04	20.16
3978	NYSE	PFE	Tue, Mar 11, 2008	20.22	20.82	20.10	20.58
3977	NYSE	PFE	Mon, Mar 10, 2008	20.24	20.29	20.03	20.04
3976	NYSE	PFE	Fri, Mar 7, 2008	20.33	20.52	20.08	20.22
3975	NYSE	PFE	Thu, Mar 6, 2008	20.82	20.86	20.43	20.45
3974	NYSE	PFE	Wed, Mar 5, 2008	21.24	21.26	20.65	20.89
3973	NYSE	PFE	Tue, Mar 4, 2008	20.98	21.11	20.89	21.07
3972	NYSE	PFE	Mon, Mar 3, 2008	21.24	21.24	20.95	21.08
3971	NYSE	PFE	Fri, Feb 29, 2008	21.46	21.48	21.03	21.11
3970	NYSE	PFE	Thu, Feb 28, 2008	21.55	21.60	21.25	21.36
3969	NYSE	PFE	Wed, Feb 27, 2008	21.59	21.67	21.41	21.55
3968	NYSE	PFE	Tue, Feb 26, 2008	21.45	21.71	21.44	21.63
3967	NYSE	PFE	Mon, Feb 25, 2008	21.31	21.62	21.31	21.58
3966	NYSE	PFE	Fri, Feb 22, 2008	21.31	21.40	20.99	21.31
3965	NYSE	PFE	Thu, Feb 21, 2008	21.48	21.48	21.13	21.22
3964	NYSE	PFE	Wed, Feb 20, 2008	21.15	21.36	21.00	21.29
3963	NYSE	PFE	Tue, Feb 19, 2008	21.31	21.48	21.15	21.19
3962	NYSE	PFE	Fri, Feb 15, 2008	21.25	21.43	21.13	21.15
3961	NYSE	PFE	Thu, Feb 14, 2008	21.53	21.64	21.13	21.27
3960	NYSE	PFE	Wed, Feb 13, 2008	21.50	21.67	21.43	21.54
3959	NYSE	PFE	Tue, Feb 12, 2008	21.12	21.53	21.08	21.48
3958	NYSE	PFE	Mon, Feb 11, 2008	21.19	21.23	20.87	21.03
3957	NYSE	PFE	Fri, Feb 8, 2008	21.46	21.48	21.01	21.12
3956	NYSE	PFE	Thu, Feb 7, 2008	21.41	21.69	21.27	21.48
3955	NYSE	PFE	Wed, Feb 6, 2008	21.69	21.82	21.39	21.40
3954	NYSE	PFE	Tue, Feb 5, 2008	22.26	22.31	21.75	21.75
3953	NYSE	PFE	Mon, Feb 4, 2008	22.31	22.53	22.26	22.38
3952	NYSE	PFE	Fri, Feb 1, 2008	22.17	22.54	21.90	22.35
3951	NYSE	PFE	Thu, Jan 31, 2008	21.82	22.28	21.56	22.12
3950	NYSE	PFE	Wed, Jan 30, 2008	21.91	22.24	21.75	21.81
3949	NYSE	PFE	Tue, Jan 29, 2008	21.92	22.02	21.72	21.96
3948	NYSE	PFE	Mon, Jan 28, 2008	21.49	21.80	21.37	21.78
3947	NYSE	PFE	Fri, Jan 25, 2008	21.95	22.02	21.22	21.42
3946	NYSE	PFE	Thu, Jan 24, 2008	21.73	21.84	21.44	21.84
3945	NYSE	PFE	Wed, Jan 23, 2008	21.26	21.69	20.86	21.66
3944	NYSE	PFE	Tue, Jan 22, 2008	20.54	21.88	20.42	21.07
3943	NYSE	PFE	Fri, Jan 18, 2008	21.76	21.82	21.28	21.31
3942	NYSE	PFE	Thu, Jan 17, 2008	22.17	22.17	21.67	21.75
3941	NYSE	PFE	Wed, Jan 16, 2008	22.23	22.56	22.12	22.17
3940	NYSE	PFE	Tue, Jan 15, 2008	22.56	22.64	22.28	22.35
3939	NYSE	PFE	Mon, Jan 14, 2008	22.96	22.96	22.55	22.71
3938	NYSE	PFE	Fri, Jan 11, 2008	22.69	22.87	22.51	22.75
3937	NYSE	PFE	Thu, Jan 10, 2008	22.72	22.93	22.37	22.81
3936	NYSE	PFE	Wed, Jan 9, 2008	22.26	22.74	22.26	22.66
3935	NYSE	PFE	Tue, Jan 8, 2008	22.07	22.66	22.07	22.23
3934	NYSE	PFE	Mon, Jan 7, 2008	21.71	22.11	21.69	22.01
3933	NYSE	PFE	Fri, Jan 4, 2008	21.96	21.98	21.54	21.63
3932	NYSE	PFE	Thu, Jan 3, 2008	21.77	22.12	21.70	21.96
3931	NYSE	PFE	Wed, Jan 2, 2008	21.56	21.82	21.50	21.70
3930	NYSE	PFE	Mon, Dec 31, 2007	21.72	21.72	21.49	21.53
3929	NYSE	PFE	Fri, Dec 28, 2007	21.84	21.88	21.62	21.69
3928	NYSE	PFE	Thu, Dec 27, 2007	22.02	22.05	21.69	21.71
3927	NYSE	PFE	Wed, Dec 26, 2007	22.02	22.03	21.87	21.98
3926	NYSE	PFE	Mon, Dec 24, 2007	21.91	22.79	21.90	22.10
3925	NYSE	PFE	Fri, Dec 21, 2007	22.14	22.20	21.91	22.02
3924	NYSE	PFE	Thu, Dec 20, 2007	21.88	22.07	21.84	22.00
3923	NYSE	PFE	Wed, Dec 19, 2007	22.10	22.24	21.80	22.04
3922	NYSE	PFE	Tue, Dec 18, 2007	21.94	22.32	21.77	22.14
3921	NYSE	PFE	Mon, Dec 17, 2007	21.84	22.10	21.71	21.76
3920	NYSE	PFE	Fri, Dec 14, 2007	22.16	22.23	21.82	21.88
3919	NYSE	PFE	Thu, Dec 13, 2007	22.40	22.57	22.20	22.39
3918	NYSE	PFE	Wed, Dec 12, 2007	22.75	22.92	22.32	22.56
3917	NYSE	PFE	Tue, Dec 11, 2007	23.08	23.11	22.52	22.57
3916	NYSE	PFE	Mon, Dec 10, 2007	23.10	23.16	22.90	23.09
3915	NYSE	PFE	Fri, Dec 7, 2007	22.90	23.21	22.78	23.11
3914	NYSE	PFE	Thu, Dec 6, 2007	22.71	22.92	22.56	22.90
3913	NYSE	PFE	Wed, Dec 5, 2007	22.32	22.83	22.29	22.72
3912	NYSE	PFE	Tue, Dec 4, 2007	22.13	22.48	22.11	22.23
3911	NYSE	PFE	Mon, Dec 3, 2007	22.38	22.56	22.17	22.31
3910	NYSE	PFE	Fri, Nov 30, 2007	22.58	22.71	22.38	22.51
3909	NYSE	PFE	Thu, Nov 29, 2007	22.15	22.42	22.02	22.36
3908	NYSE	PFE	Wed, Nov 28, 2007	21.69	22.26	21.66	22.20
3907	NYSE	PFE	Tue, Nov 27, 2007	21.40	21.79	21.17	21.67
3906	NYSE	PFE	Mon, Nov 26, 2007	21.74	21.79	21.07	21.12
3905	NYSE	PFE	Fri, Nov 23, 2007	21.65	21.96	21.56	21.77
3904	NYSE	PFE	Wed, Nov 21, 2007	21.31	21.54	21.12	21.17
3903	NYSE	PFE	Tue, Nov 20, 2007	21.65	21.65	21.24	21.52
3902	NYSE	PFE	Mon, Nov 19, 2007	22.12	22.17	21.44	21.51
3901	NYSE	PFE	Fri, Nov 16, 2007	22.25	22.27	21.84	22.16
3900	NYSE	PFE	Thu, Nov 15, 2007	22.32	22.61	22.00	22.06
3899	NYSE	PFE	Wed, Nov 14, 2007	22.45	22.70	22.31	22.37
3898	NYSE	PFE	Tue, Nov 13, 2007	21.95	22.32	21.91	22.31
3897	NYSE	PFE	Mon, Nov 12, 2007	21.63	22.02	21.60	21.81
3896	NYSE	PFE	Fri, Nov 9, 2007	21.89	21.96	21.60	21.63
3895	NYSE	PFE	Thu, Nov 8, 2007	22.19	22.19	21.78	21.89
3894	NYSE	PFE	Wed, Nov 7, 2007	22.38	22.57	22.06	22.09
3893	NYSE	PFE	Tue, Nov 6, 2007	22.44	22.73	22.40	22.67
3892	NYSE	PFE	Mon, Nov 5, 2007	22.36	22.66	22.28	22.42
3891	NYSE	PFE	Fri, Nov 2, 2007	22.76	22.86	22.36	22.42
3890	NYSE	PFE	Thu, Nov 1, 2007	23.28	23.30	22.65	22.69
3889	NYSE	PFE	Wed, Oct 31, 2007	23.27	23.33	23.13	23.31
3888	NYSE	PFE	Tue, Oct 30, 2007	23.20	23.45	23.07	23.16
3887	NYSE	PFE	Mon, Oct 29, 2007	23.01	23.28	22.94	23.22
3886	NYSE	PFE	Fri, Oct 26, 2007	23.03	23.04	22.85	23.03
3885	NYSE	PFE	Thu, Oct 25, 2007	22.92	23.07	22.73	23.01
3884	NYSE	PFE	Wed, Oct 24, 2007	22.76	22.78	22.37	22.72
3883	NYSE	PFE	Tue, Oct 23, 2007	22.86	22.93	22.66	22.78
3882	NYSE	PFE	Mon, Oct 22, 2007	22.74	22.88	22.61	22.75
3881	NYSE	PFE	Fri, Oct 19, 2007	23.24	23.26	22.13	22.80
3880	NYSE	PFE	Thu, Oct 18, 2007	23.26	23.60	23.23	23.25
3879	NYSE	PFE	Wed, Oct 17, 2007	23.45	23.55	23.14	23.26
3878	NYSE	PFE	Tue, Oct 16, 2007	23.60	23.66	23.24	23.33
3877	NYSE	PFE	Mon, Oct 15, 2007	23.92	24.00	23.55	23.68
3876	NYSE	PFE	Fri, Oct 12, 2007	24.09	24.11	23.83	23.93
3875	NYSE	PFE	Thu, Oct 11, 2007	24.22	24.29	24.01	24.11
3874	NYSE	PFE	Wed, Oct 10, 2007	24.20	24.36	23.98	24.19
3873	NYSE	PFE	Tue, Oct 9, 2007	24.09	24.34	24.00	24.19
3872	NYSE	PFE	Mon, Oct 8, 2007	24.21	24.32	24.02	24.11
3871	NYSE	PFE	Fri, Oct 5, 2007	24.16	24.30	24.08	24.23
3870	NYSE	PFE	Thu, Oct 4, 2007	23.81	24.17	23.80	23.97
3869	NYSE	PFE	Wed, Oct 3, 2007	23.55	23.89	23.48	23.76
3868	NYSE	PFE	Tue, Oct 2, 2007	23.58	23.73	23.39	23.63
3867	NYSE	PFE	Mon, Oct 1, 2007	23.16	23.61	23.16	23.54
3866	NYSE	PFE	Fri, Sep 28, 2007	23.46	23.47	23.07	23.14
3865	NYSE	PFE	Thu, Sep 27, 2007	23.37	23.50	23.30	23.45
3864	NYSE	PFE	Wed, Sep 26, 2007	23.10	23.38	23.03	23.28
3863	NYSE	PFE	Tue, Sep 25, 2007	23.07	23.25	22.88	22.96
3862	NYSE	PFE	Mon, Sep 24, 2007	23.36	23.42	23.03	23.13
3861	NYSE	PFE	Fri, Sep 21, 2007	23.50	23.52	23.23	23.29
3860	NYSE	PFE	Thu, Sep 20, 2007	23.61	23.64	23.16	23.23
3859	NYSE	PFE	Wed, Sep 19, 2007	23.35	23.75	23.27	23.57
3858	NYSE	PFE	Tue, Sep 18, 2007	22.90	23.33	22.70	23.25
3857	NYSE	PFE	Mon, Sep 17, 2007	22.89	22.95	22.59	22.86
3856	NYSE	PFE	Fri, Sep 14, 2007	22.92	23.07	22.72	23.01
3855	NYSE	PFE	Thu, Sep 13, 2007	23.03	23.34	22.83	22.95
3854	NYSE	PFE	Wed, Sep 12, 2007	22.84	23.01	22.79	22.92
3853	NYSE	PFE	Tue, Sep 11, 2007	22.78	23.05	22.67	22.92
3852	NYSE	PFE	Mon, Sep 10, 2007	23.07	23.16	22.64	22.70
3851	NYSE	PFE	Fri, Sep 7, 2007	23.29	23.31	22.84	22.97
3850	NYSE	PFE	Thu, Sep 6, 2007	23.49	23.53	23.23	23.32
3849	NYSE	PFE	Wed, Sep 5, 2007	23.59	23.63	23.23	23.41
3848	NYSE	PFE	Tue, Sep 4, 2007	23.47	23.84	23.39	23.76
3847	NYSE	PFE	Fri, Aug 31, 2007	23.38	23.68	23.35	23.53
3846	NYSE	PFE	Thu, Aug 30, 2007	23.12	23.43	23.11	23.26
3845	NYSE	PFE	Wed, Aug 29, 2007	23.26	23.45	22.99	23.37
3844	NYSE	PFE	Tue, Aug 28, 2007	23.36	23.48	23.07	23.18
3843	NYSE	PFE	Mon, Aug 27, 2007	23.43	23.54	23.36	23.46
3842	NYSE	PFE	Fri, Aug 24, 2007	23.23	23.52	23.21	23.44
3841	NYSE	PFE	Thu, Aug 23, 2007	23.44	23.57	23.17	23.32
3840	NYSE	PFE	Wed, Aug 22, 2007	23.07	23.37	23.07	23.35
3839	NYSE	PFE	Tue, Aug 21, 2007	22.87	23.21	22.75	22.96
3838	NYSE	PFE	Mon, Aug 20, 2007	22.66	23.07	22.60	22.90
3837	NYSE	PFE	Fri, Aug 17, 2007	22.52	22.74	22.34	22.68
3836	NYSE	PFE	Thu, Aug 16, 2007	22.13	22.33	21.91	22.16
3835	NYSE	PFE	Wed, Aug 15, 2007	22.37	22.69	22.24	22.29
3834	NYSE	PFE	Tue, Aug 14, 2007	22.57	22.73	22.29	22.34
3833	NYSE	PFE	Mon, Aug 13, 2007	22.92	22.92	22.54	22.63
3832	NYSE	PFE	Fri, Aug 10, 2007	22.74	22.82	22.50	22.73
3831	NYSE	PFE	Thu, Aug 9, 2007	22.97	23.34	22.87	22.87
3830	NYSE	PFE	Wed, Aug 8, 2007	23.04	23.32	22.91	23.31
3829	NYSE	PFE	Tue, Aug 7, 2007	22.86	23.33	22.69	23.07
3828	NYSE	PFE	Mon, Aug 6, 2007	22.44	22.87	22.31	22.84
3827	NYSE	PFE	Fri, Aug 3, 2007	22.68	22.69	22.25	22.27
3826	NYSE	PFE	Thu, Aug 2, 2007	22.45	22.69	22.31	22.59
3825	NYSE	PFE	Wed, Aug 1, 2007	22.27	22.46	22.14	22.38
3824	NYSE	PFE	Tue, Jul 31, 2007	22.61	22.66	22.26	22.27
3823	NYSE	PFE	Mon, Jul 30, 2007	22.78	22.78	22.30	22.51
3822	NYSE	PFE	Fri, Jul 27, 2007	22.94	23.02	22.54	22.54
3821	NYSE	PFE	Thu, Jul 26, 2007	23.44	23.45	22.83	22.88
3820	NYSE	PFE	Wed, Jul 25, 2007	23.62	23.78	23.42	23.47
3819	NYSE	PFE	Tue, Jul 24, 2007	23.64	23.82	23.57	23.58
3818	NYSE	PFE	Mon, Jul 23, 2007	23.64	23.97	23.59	23.71
3817	NYSE	PFE	Fri, Jul 20, 2007	23.75	23.82	23.57	23.59
3816	NYSE	PFE	Thu, Jul 19, 2007	23.89	23.91	23.62	23.67
3815	NYSE	PFE	Wed, Jul 18, 2007	23.85	23.97	23.42	23.81
3814	NYSE	PFE	Tue, Jul 17, 2007	24.67	24.77	24.55	24.59
3813	NYSE	PFE	Mon, Jul 16, 2007	24.45	24.72	24.45	24.71
3812	NYSE	PFE	Fri, Jul 13, 2007	24.60	24.72	24.42	24.54
3811	NYSE	PFE	Thu, Jul 12, 2007	24.20	24.63	24.04	24.61
3810	NYSE	PFE	Wed, Jul 11, 2007	24.17	24.36	24.04	24.11
3809	NYSE	PFE	Tue, Jul 10, 2007	24.41	24.53	24.18	24.23
3808	NYSE	PFE	Mon, Jul 9, 2007	24.54	24.61	24.41	24.52
3807	NYSE	PFE	Fri, Jul 6, 2007	24.51	24.58	24.35	24.55
3806	NYSE	PFE	Thu, Jul 5, 2007	24.45	24.73	24.37	24.54
3805	NYSE	PFE	Tue, Jul 3, 2007	24.43	24.59	24.41	24.45
3804	NYSE	PFE	Mon, Jul 2, 2007	24.35	24.39	24.19	24.37
3803	NYSE	PFE	Fri, Jun 29, 2007	24.41	24.42	24.02	24.22
3802	NYSE	PFE	Thu, Jun 28, 2007	24.18	24.47	24.16	24.28
3801	NYSE	PFE	Wed, Jun 27, 2007	24.18	24.39	24.04	24.26
3800	NYSE	PFE	Tue, Jun 26, 2007	24.14	24.38	24.02	24.24
3799	NYSE	PFE	Mon, Jun 25, 2007	24.16	24.39	23.98	24.06
3798	NYSE	PFE	Fri, Jun 22, 2007	24.41	24.52	24.04	24.04
3797	NYSE	PFE	Thu, Jun 21, 2007	24.38	24.60	24.12	24.55
3796	NYSE	PFE	Wed, Jun 20, 2007	24.99	24.99	24.33	24.36
3795	NYSE	PFE	Tue, Jun 19, 2007	24.87	25.07	24.72	24.83
3794	NYSE	PFE	Mon, Jun 18, 2007	25.10	25.13	24.75	24.88
3793	NYSE	PFE	Fri, Jun 15, 2007	25.11	25.26	24.98	25.08
3792	NYSE	PFE	Thu, Jun 14, 2007	24.88	25.24	24.87	25.00
3791	NYSE	PFE	Wed, Jun 13, 2007	24.82	24.99	24.58	24.96
3790	NYSE	PFE	Tue, Jun 12, 2007	24.84	25.03	24.71	24.73
3789	NYSE	PFE	Mon, Jun 11, 2007	25.10	25.14	24.92	24.98
3788	NYSE	PFE	Fri, Jun 8, 2007	24.83	25.15	24.77	25.12
3787	NYSE	PFE	Thu, Jun 7, 2007	25.34	25.38	24.86	24.90
3786	NYSE	PFE	Wed, Jun 6, 2007	25.76	25.89	25.27	25.38
3785	NYSE	PFE	Tue, Jun 5, 2007	26.01	26.09	25.70	25.84
3784	NYSE	PFE	Mon, Jun 4, 2007	26.10	26.27	26.00	26.07
3783	NYSE	PFE	Fri, Jun 1, 2007	26.08	26.24	25.99	26.22
3782	NYSE	PFE	Thu, May 31, 2007	25.91	26.17	25.90	26.04
3781	NYSE	PFE	Wed, May 30, 2007	25.98	26.11	25.67	25.97
3780	NYSE	PFE	Tue, May 29, 2007	26.07	26.15	25.98	26.11
3779	NYSE	PFE	Fri, May 25, 2007	25.84	26.10	25.80	26.08
3778	NYSE	PFE	Thu, May 24, 2007	25.85	26.03	25.75	25.84
3777	NYSE	PFE	Wed, May 23, 2007	25.93	26.09	25.82	25.90
3776	NYSE	PFE	Tue, May 22, 2007	25.89	26.15	25.79	25.93
3775	NYSE	PFE	Mon, May 21, 2007	25.97	26.07	25.95	25.97
3774	NYSE	PFE	Fri, May 18, 2007	25.91	26.03	25.87	25.99
3773	NYSE	PFE	Thu, May 17, 2007	25.86	25.94	25.79	25.92
3772	NYSE	PFE	Wed, May 16, 2007	25.72	25.94	25.68	25.88
3771	NYSE	PFE	Tue, May 15, 2007	25.76	25.88	25.64	25.67
3770	NYSE	PFE	Mon, May 14, 2007	25.58	25.92	25.58	25.79
3769	NYSE	PFE	Fri, May 11, 2007	25.38	25.66	25.34	25.62
3768	NYSE	PFE	Thu, May 10, 2007	25.66	25.67	25.35	25.39
3767	NYSE	PFE	Wed, May 9, 2007	25.69	25.83	25.59	25.73
3766	NYSE	PFE	Tue, May 8, 2007	25.84	25.96	25.76	25.91
3765	NYSE	PFE	Mon, May 7, 2007	25.62	25.96	25.52	25.94
3764	NYSE	PFE	Fri, May 4, 2007	25.40	25.80	25.40	25.65
3763	NYSE	PFE	Thu, May 3, 2007	25.19	25.55	25.19	25.45
3762	NYSE	PFE	Wed, May 2, 2007	25.20	25.35	24.98	25.20
3761	NYSE	PFE	Tue, May 1, 2007	24.97	25.29	24.90	25.05
3760	NYSE	PFE	Mon, Apr 30, 2007	25.15	25.37	25.04	25.07
3759	NYSE	PFE	Fri, Apr 27, 2007	25.21	25.34	25.04	25.21
3758	NYSE	PFE	Thu, Apr 26, 2007	25.03	25.34	24.95	25.31
3757	NYSE	PFE	Wed, Apr 25, 2007	24.80	25.06	24.61	24.93
3756	NYSE	PFE	Tue, Apr 24, 2007	25.08	25.08	24.69	24.77
3755	NYSE	PFE	Mon, Apr 23, 2007	25.21	25.34	24.88	24.96
3754	NYSE	PFE	Fri, Apr 20, 2007	25.62	25.71	25.26	25.55
3753	NYSE	PFE	Thu, Apr 19, 2007	25.22	25.80	25.16	25.64
3752	NYSE	PFE	Wed, Apr 18, 2007	25.40	25.44	25.13	25.37
3751	NYSE	PFE	Tue, Apr 17, 2007	25.52	25.53	25.41	25.48
3750	NYSE	PFE	Mon, Apr 16, 2007	25.44	25.55	25.29	25.52
3749	NYSE	PFE	Fri, Apr 13, 2007	25.39	25.56	25.23	25.26
3748	NYSE	PFE	Thu, Apr 12, 2007	24.60	25.11	24.57	25.07
3747	NYSE	PFE	Wed, Apr 11, 2007	24.57	24.72	24.41	24.67
3746	NYSE	PFE	Tue, Apr 10, 2007	24.59	24.78	24.53	24.63
3745	NYSE	PFE	Mon, Apr 9, 2007	24.56	24.64	24.50	24.63
3744	NYSE	PFE	Thu, Apr 5, 2007	24.38	24.55	24.34	24.48
3743	NYSE	PFE	Wed, Apr 4, 2007	24.20	24.53	24.18	24.45
3742	NYSE	PFE	Tue, Apr 3, 2007	24.11	24.41	24.06	24.32
3741	NYSE	PFE	Mon, Apr 2, 2007	23.90	24.26	23.90	24.00
3740	NYSE	PFE	Fri, Mar 30, 2007	24.01	24.10	23.70	23.93
3739	NYSE	PFE	Thu, Mar 29, 2007	23.85	24.12	23.83	24.07
3738	NYSE	PFE	Wed, Mar 28, 2007	24.11	24.17	23.80	23.85
3737	NYSE	PFE	Tue, Mar 27, 2007	24.16	24.35	24.05	24.15
3736	NYSE	PFE	Mon, Mar 26, 2007	24.18	24.38	24.01	24.32
3735	NYSE	PFE	Fri, Mar 23, 2007	24.27	24.43	24.16	24.31
3734	NYSE	PFE	Thu, Mar 22, 2007	24.32	24.59	24.22	24.43
3733	NYSE	PFE	Wed, Mar 21, 2007	24.13	24.50	23.93	24.49
3732	NYSE	PFE	Tue, Mar 20, 2007	23.90	24.26	23.87	24.19
3731	NYSE	PFE	Mon, Mar 19, 2007	23.73	24.02	23.64	24.02
3730	NYSE	PFE	Fri, Mar 16, 2007	23.75	23.78	23.59	23.67
3729	NYSE	PFE	Thu, Mar 15, 2007	23.47	23.71	23.43	23.67
3728	NYSE	PFE	Wed, Mar 14, 2007	23.61	23.76	23.35	23.55
3727	NYSE	PFE	Tue, Mar 13, 2007	24.00	24.06	23.55	23.63
3726	NYSE	PFE	Mon, Mar 12, 2007	24.07	24.16	23.87	24.04
3725	NYSE	PFE	Fri, Mar 9, 2007	24.04	24.20	24.04	24.07
3724	NYSE	PFE	Thu, Mar 8, 2007	24.09	24.18	23.98	24.07
3723	NYSE	PFE	Wed, Mar 7, 2007	24.01	24.15	23.88	23.94
3722	NYSE	PFE	Tue, Mar 6, 2007	23.65	23.93	23.48	23.86
3721	NYSE	PFE	Mon, Mar 5, 2007	23.47	23.73	23.31	23.40
3720	NYSE	PFE	Fri, Mar 2, 2007	23.66	23.83	23.42	23.48
3719	NYSE	PFE	Thu, Mar 1, 2007	23.54	23.89	23.26	23.72
3718	NYSE	PFE	Wed, Feb 28, 2007	24.00	24.14	23.63	23.64
3717	NYSE	PFE	Tue, Feb 27, 2007	24.20	24.54	23.68	23.82
3716	NYSE	PFE	Mon, Feb 26, 2007	24.36	24.55	24.27	24.48
3715	NYSE	PFE	Fri, Feb 23, 2007	24.54	24.55	24.21	24.25
3714	NYSE	PFE	Thu, Feb 22, 2007	24.72	24.72	24.45	24.51
3713	NYSE	PFE	Wed, Feb 21, 2007	24.82	24.91	24.67	24.70
3712	NYSE	PFE	Tue, Feb 20, 2007	24.81	24.97	24.73	24.91
3711	NYSE	PFE	Fri, Feb 16, 2007	25.03	25.10	24.78	24.91
3710	NYSE	PFE	Thu, Feb 15, 2007	25.18	25.18	24.96	25.13
3709	NYSE	PFE	Wed, Feb 14, 2007	24.93	25.27	24.90	25.18
3708	NYSE	PFE	Tue, Feb 13, 2007	24.87	25.02	24.83	25.00
3707	NYSE	PFE	Mon, Feb 12, 2007	25.03	25.08	24.76	24.84
3706	NYSE	PFE	Fri, Feb 9, 2007	25.02	25.15	24.95	24.99
3705	NYSE	PFE	Thu, Feb 8, 2007	24.96	25.12	24.94	25.05
3704	NYSE	PFE	Wed, Feb 7, 2007	25.16	25.27	24.92	25.12
3703	NYSE	PFE	Tue, Feb 6, 2007	25.36	25.52	25.31	25.42
3702	NYSE	PFE	Mon, Feb 5, 2007	25.32	25.58	25.26	25.46
3701	NYSE	PFE	Fri, Feb 2, 2007	25.26	25.45	25.21	25.39
3700	NYSE	PFE	Thu, Feb 1, 2007	25.00	25.28	24.92	25.22
3699	NYSE	PFE	Wed, Jan 31, 2007	24.64	24.92	24.63	24.86
3698	NYSE	PFE	Tue, Jan 30, 2007	24.65	24.78	24.63	24.72
3697	NYSE	PFE	Mon, Jan 29, 2007	24.86	25.01	24.63	24.69
3696	NYSE	PFE	Fri, Jan 26, 2007	24.94	24.96	24.63	24.90
3695	NYSE	PFE	Thu, Jan 25, 2007	25.41	25.47	24.90	25.01
3694	NYSE	PFE	Wed, Jan 24, 2007	24.95	25.43	24.89	25.41
3693	NYSE	PFE	Tue, Jan 23, 2007	25.22	25.26	24.65	24.96
3692	NYSE	PFE	Mon, Jan 22, 2007	25.79	25.86	25.26	25.53
3691	NYSE	PFE	Fri, Jan 19, 2007	25.79	25.97	25.69	25.79
3690	NYSE	PFE	Thu, Jan 18, 2007	25.43	25.83	25.43	25.74
3689	NYSE	PFE	Wed, Jan 17, 2007	25.29	25.60	25.26	25.47
3688	NYSE	PFE	Tue, Jan 16, 2007	25.24	25.41	25.11	25.36
3687	NYSE	PFE	Fri, Jan 12, 2007	24.99	25.40	24.99	25.24
3686	NYSE	PFE	Thu, Jan 11, 2007	24.42	25.11	24.42	25.07
3685	NYSE	PFE	Wed, Jan 10, 2007	24.72	24.88	24.63	24.82
3684	NYSE	PFE	Tue, Jan 9, 2007	24.86	24.95	24.67	24.79
3683	NYSE	PFE	Mon, Jan 8, 2007	24.90	25.03	24.53	24.78
3682	NYSE	PFE	Fri, Jan 5, 2007	25.15	25.23	24.79	24.91
3681	NYSE	PFE	Thu, Jan 4, 2007	24.99	25.17	24.90	24.99
3680	NYSE	PFE	Wed, Jan 3, 2007	24.77	25.03	24.61	24.90
3679	NYSE	PFE	Fri, Dec 29, 2006	24.71	24.79	24.46	24.54
3678	NYSE	PFE	Thu, Dec 28, 2006	24.65	24.82	24.49	24.70
3677	NYSE	PFE	Wed, Dec 27, 2006	24.58	24.85	24.46	24.77
3676	NYSE	PFE	Tue, Dec 26, 2006	24.44	24.62	24.44	24.56
3675	NYSE	PFE	Fri, Dec 22, 2006	24.63	24.74	24.54	24.60
3674	NYSE	PFE	Thu, Dec 21, 2006	24.86	24.95	24.63	24.70
3673	NYSE	PFE	Wed, Dec 20, 2006	24.78	25.15	24.75	24.83
3672	NYSE	PFE	Tue, Dec 19, 2006	24.49	24.86	24.39	24.82
3671	NYSE	PFE	Mon, Dec 18, 2006	24.30	24.58	24.22	24.47
3670	NYSE	PFE	Fri, Dec 15, 2006	24.21	24.44	24.19	24.29
3669	NYSE	PFE	Thu, Dec 14, 2006	24.15	24.32	24.06	24.21
3668	NYSE	PFE	Wed, Dec 13, 2006	23.89	24.11	23.86	24.05
3667	NYSE	PFE	Tue, Dec 12, 2006	23.73	23.90	23.64	23.84
3666	NYSE	PFE	Mon, Dec 11, 2006	23.94	24.25	23.64	23.82
3665	NYSE	PFE	Fri, Dec 8, 2006	23.56	23.86	23.49	23.84
3664	NYSE	PFE	Thu, Dec 7, 2006	23.66	23.66	23.42	23.55
3663	NYSE	PFE	Wed, Dec 6, 2006	23.59	23.67	23.35	23.49
3662	NYSE	PFE	Tue, Dec 5, 2006	23.67	23.81	23.28	23.51
3661	NYSE	PFE	Mon, Dec 4, 2006	22.40	26.33	22.26	23.59
3660	NYSE	PFE	Fri, Dec 1, 2006	26.15	26.39	26.05	26.39
3659	NYSE	PFE	Thu, Nov 30, 2006	25.96	26.41	25.92	26.04
3658	NYSE	PFE	Wed, Nov 29, 2006	25.85	26.01	25.48	25.64
3657	NYSE	PFE	Tue, Nov 28, 2006	25.58	25.65	25.41	25.62
3656	NYSE	PFE	Mon, Nov 27, 2006	25.47	25.74	25.36	25.55
3655	NYSE	PFE	Fri, Nov 24, 2006	25.49	25.62	25.44	25.47
3654	NYSE	PFE	Wed, Nov 22, 2006	25.58	25.85	25.53	25.67
3653	NYSE	PFE	Tue, Nov 21, 2006	25.55	25.72	25.45	25.53
3652	NYSE	PFE	Mon, Nov 20, 2006	25.72	25.86	25.60	25.62
3651	NYSE	PFE	Fri, Nov 17, 2006	25.29	25.80	25.28	25.78
3650	NYSE	PFE	Thu, Nov 16, 2006	25.04	25.53	25.04	25.35
3649	NYSE	PFE	Wed, Nov 15, 2006	24.91	25.34	24.79	25.13
3648	NYSE	PFE	Tue, Nov 14, 2006	24.68	24.97	24.32	24.87
3647	NYSE	PFE	Mon, Nov 13, 2006	24.26	24.65	24.22	24.53
3646	NYSE	PFE	Fri, Nov 10, 2006	24.46	24.70	24.06	24.36
3645	NYSE	PFE	Thu, Nov 9, 2006	25.02	25.17	23.68	24.48
3644	NYSE	PFE	Wed, Nov 8, 2006	25.28	25.32	25.04	25.22
3643	NYSE	PFE	Tue, Nov 7, 2006	25.58	26.02	25.58	25.85
3642	NYSE	PFE	Mon, Nov 6, 2006	25.17	25.66	25.15	25.57
3641	NYSE	PFE	Fri, Nov 3, 2006	25.27	25.35	25.07	25.15
3640	NYSE	PFE	Thu, Nov 2, 2006	25.11	25.29	25.04	25.28
3639	NYSE	PFE	Wed, Nov 1, 2006	25.29	25.46	25.12	25.14
3638	NYSE	PFE	Tue, Oct 31, 2006	25.52	25.63	24.99	25.25
3637	NYSE	PFE	Mon, Oct 30, 2006	25.69	25.96	25.68	25.77
3636	NYSE	PFE	Fri, Oct 27, 2006	25.73	26.04	25.71	25.79
3635	NYSE	PFE	Thu, Oct 26, 2006	25.84	26.00	25.64	25.84
3634	NYSE	PFE	Wed, Oct 25, 2006	25.74	26.00	25.63	25.98
3633	NYSE	PFE	Tue, Oct 24, 2006	25.81	25.88	25.58	25.82
3632	NYSE	PFE	Mon, Oct 23, 2006	26.10	26.32	26.04	26.27
3631	NYSE	PFE	Fri, Oct 20, 2006	26.30	26.30	25.58	26.22
3630	NYSE	PFE	Thu, Oct 19, 2006	26.92	27.00	26.15	26.22
3629	NYSE	PFE	Wed, Oct 18, 2006	26.40	26.73	26.27	26.62
3628	NYSE	PFE	Tue, Oct 17, 2006	26.01	26.41	25.99	26.26
3627	NYSE	PFE	Mon, Oct 16, 2006	26.15	26.28	24.35	26.20
3626	NYSE	PFE	Fri, Oct 13, 2006	26.09	26.20	25.93	26.14
3625	NYSE	PFE	Thu, Oct 12, 2006	25.85	26.28	25.83	26.19
3624	NYSE	PFE	Wed, Oct 11, 2006	25.98	26.05	25.77	25.85
3623	NYSE	PFE	Tue, Oct 10, 2006	26.05	26.15	25.83	26.11
3622	NYSE	PFE	Mon, Oct 9, 2006	26.32	26.36	26.01	26.19
3621	NYSE	PFE	Fri, Oct 6, 2006	26.40	26.48	26.14	26.43
3620	NYSE	PFE	Thu, Oct 5, 2006	26.74	26.76	26.29	26.51
3619	NYSE	PFE	Wed, Oct 4, 2006	26.91	26.93	26.55	26.84
3618	NYSE	PFE	Tue, Oct 3, 2006	26.80	27.08	26.76	26.91
3617	NYSE	PFE	Mon, Oct 2, 2006	26.71	27.09	26.71	26.82
3616	NYSE	PFE	Fri, Sep 29, 2006	26.89	27.07	26.76	26.87
3615	NYSE	PFE	Thu, Sep 28, 2006	26.85	26.94	26.65	26.81
3614	NYSE	PFE	Wed, Sep 27, 2006	26.76	27.00	26.72	26.91
3613	NYSE	PFE	Tue, Sep 26, 2006	26.78	26.90	26.73	26.90
3612	NYSE	PFE	Mon, Sep 25, 2006	26.80	26.99	26.64	26.86
3611	NYSE	PFE	Fri, Sep 22, 2006	26.72	26.75	26.55	26.68
3610	NYSE	PFE	Thu, Sep 21, 2006	26.97	26.99	26.62	26.72
3609	NYSE	PFE	Wed, Sep 20, 2006	26.68	27.01	26.68	26.97
3608	NYSE	PFE	Tue, Sep 19, 2006	26.67	26.72	26.33	26.71
3607	NYSE	PFE	Mon, Sep 18, 2006	26.51	26.73	26.48	26.68
3606	NYSE	PFE	Fri, Sep 15, 2006	26.74	26.84	26.53	26.56
3605	NYSE	PFE	Thu, Sep 14, 2006	26.58	26.74	26.34	26.71
3604	NYSE	PFE	Wed, Sep 13, 2006	26.65	26.84	26.61	26.70
3603	NYSE	PFE	Tue, Sep 12, 2006	26.50	26.84	26.44	26.76
3602	NYSE	PFE	Mon, Sep 11, 2006	26.05	26.42	26.05	26.41
3601	NYSE	PFE	Fri, Sep 8, 2006	25.96	26.29	25.96	26.14
3600	NYSE	PFE	Thu, Sep 7, 2006	26.19	26.24	25.88	26.00
3599	NYSE	PFE	Wed, Sep 6, 2006	26.42	26.52	26.22	26.26
3598	NYSE	PFE	Tue, Sep 5, 2006	26.40	26.42	26.18	26.37
3597	NYSE	PFE	Fri, Sep 1, 2006	26.33	26.50	26.13	26.49
3596	NYSE	PFE	Thu, Aug 31, 2006	26.27	26.36	26.06	26.11
3595	NYSE	PFE	Wed, Aug 30, 2006	26.15	26.41	26.15	26.27
3594	NYSE	PFE	Tue, Aug 29, 2006	26.04	26.28	26.04	26.15
3593	NYSE	PFE	Mon, Aug 28, 2006	25.72	26.29	25.67	26.09
3592	NYSE	PFE	Fri, Aug 25, 2006	25.69	25.91	25.58	25.79
3591	NYSE	PFE	Thu, Aug 24, 2006	25.77	25.91	25.59	25.80
3590	NYSE	PFE	Wed, Aug 23, 2006	25.46	25.72	25.44	25.71
3589	NYSE	PFE	Tue, Aug 22, 2006	25.24	25.66	25.24	25.56
3588	NYSE	PFE	Mon, Aug 21, 2006	25.37	25.93	25.19	25.24
3587	NYSE	PFE	Fri, Aug 18, 2006	25.57	25.65	25.26	25.62
3586	NYSE	PFE	Thu, Aug 17, 2006	25.36	25.69	25.29	25.58
3585	NYSE	PFE	Wed, Aug 16, 2006	24.99	25.40	24.96	25.34
3584	NYSE	PFE	Tue, Aug 15, 2006	24.79	25.09	24.75	25.01
3583	NYSE	PFE	Mon, Aug 14, 2006	24.52	24.90	24.49	24.71
3582	NYSE	PFE	Fri, Aug 11, 2006	24.47	24.53	24.18	24.46
3581	NYSE	PFE	Thu, Aug 10, 2006	24.58	24.67	24.26	24.60
3580	NYSE	PFE	Wed, Aug 9, 2006	24.75	24.91	24.64	24.77
3579	NYSE	PFE	Tue, Aug 8, 2006	24.67	24.87	24.60	24.78
3578	NYSE	PFE	Mon, Aug 7, 2006	24.59	24.73	24.57	24.68
3577	NYSE	PFE	Fri, Aug 4, 2006	24.52	24.66	24.37	24.61
3576	NYSE	PFE	Thu, Aug 3, 2006	24.23	24.36	24.08	24.17
3575	NYSE	PFE	Wed, Aug 2, 2006	24.83	25.07	23.99	24.26
3574	NYSE	PFE	Tue, Aug 1, 2006	24.67	24.90	24.58	24.62
3573	NYSE	PFE	Mon, Jul 31, 2006	25.06	25.26	24.54	24.62
3572	NYSE	PFE	Fri, Jul 28, 2006	24.35	24.91	24.32	24.73
3571	NYSE	PFE	Thu, Jul 27, 2006	23.87	24.32	23.81	24.30
3570	NYSE	PFE	Wed, Jul 26, 2006	23.59	23.93	23.57	23.79
3569	NYSE	PFE	Tue, Jul 25, 2006	23.40	23.81	23.40	23.64
3568	NYSE	PFE	Mon, Jul 24, 2006	22.74	23.63	22.56	23.48
3567	NYSE	PFE	Fri, Jul 21, 2006	22.55	22.77	22.44	22.57
3566	NYSE	PFE	Thu, Jul 20, 2006	22.39	22.60	22.26	22.46
3565	NYSE	PFE	Wed, Jul 19, 2006	21.49	22.16	21.46	22.07
3564	NYSE	PFE	Tue, Jul 18, 2006	21.37	21.56	21.15	21.39
3563	NYSE	PFE	Mon, Jul 17, 2006	21.22	21.47	21.11	21.23
3562	NYSE	PFE	Fri, Jul 14, 2006	21.66	21.66	20.99	21.24
3561	NYSE	PFE	Thu, Jul 13, 2006	21.93	21.96	21.51	21.66
3560	NYSE	PFE	Wed, Jul 12, 2006	22.18	22.24	21.90	21.96
3559	NYSE	PFE	Tue, Jul 11, 2006	22.52	22.57	22.00	22.25
3558	NYSE	PFE	Mon, Jul 10, 2006	22.59	22.70	22.51	22.61
3557	NYSE	PFE	Fri, Jul 7, 2006	22.55	22.64	22.36	22.43
3556	NYSE	PFE	Thu, Jul 6, 2006	22.52	22.67	22.36	22.43
3555	NYSE	PFE	Wed, Jul 5, 2006	22.29	22.44	22.20	22.43
3554	NYSE	PFE	Mon, Jul 3, 2006	22.30	22.47	22.17	22.34
3553	NYSE	PFE	Fri, Jun 30, 2006	22.07	22.55	22.05	22.23
3552	NYSE	PFE	Thu, Jun 29, 2006	21.79	22.07	21.67	22.02
3551	NYSE	PFE	Wed, Jun 28, 2006	21.72	21.80	21.62	21.69
3550	NYSE	PFE	Tue, Jun 27, 2006	21.82	21.89	21.51	21.60
3549	NYSE	PFE	Mon, Jun 26, 2006	22.21	22.21	21.73	21.80
3548	NYSE	PFE	Fri, Jun 23, 2006	21.50	21.60	21.32	21.45
3547	NYSE	PFE	Thu, Jun 22, 2006	21.55	21.78	21.44	21.46
3546	NYSE	PFE	Wed, Jun 21, 2006	21.77	21.99	21.45	21.49
3545	NYSE	PFE	Tue, Jun 20, 2006	21.95	21.98	21.64	21.74
3544	NYSE	PFE	Mon, Jun 19, 2006	22.26	22.36	21.68	21.84
3543	NYSE	PFE	Fri, Jun 16, 2006	22.17	22.40	22.02	22.20
3542	NYSE	PFE	Thu, Jun 15, 2006	22.11	22.39	21.93	22.29
3541	NYSE	PFE	Wed, Jun 14, 2006	21.80	21.97	21.76	21.89
3540	NYSE	PFE	Tue, Jun 13, 2006	21.98	22.26	21.82	21.83
3539	NYSE	PFE	Mon, Jun 12, 2006	22.31	22.41	21.99	22.06
3538	NYSE	PFE	Fri, Jun 9, 2006	22.40	22.52	22.22	22.29
3537	NYSE	PFE	Thu, Jun 8, 2006	22.45	22.63	22.09	22.60
3536	NYSE	PFE	Wed, Jun 7, 2006	22.75	22.91	22.63	22.65
3535	NYSE	PFE	Tue, Jun 6, 2006	22.77	23.04	22.41	22.58
3534	NYSE	PFE	Mon, Jun 5, 2006	23.02	23.12	22.59	22.68
3533	NYSE	PFE	Fri, Jun 2, 2006	22.74	22.92	22.61	22.92
3532	NYSE	PFE	Thu, Jun 1, 2006	22.57	22.88	22.47	22.64
3531	NYSE	PFE	Wed, May 31, 2006	22.41	22.55	22.28	22.41
3530	NYSE	PFE	Tue, May 30, 2006	22.64	22.74	22.30	22.34
3529	NYSE	PFE	Fri, May 26, 2006	22.77	22.83	22.52	22.74
3528	NYSE	PFE	Thu, May 25, 2006	22.59	22.64	22.36	22.59
3527	NYSE	PFE	Wed, May 24, 2006	22.73	22.74	22.38	22.58
3526	NYSE	PFE	Tue, May 23, 2006	22.47	22.86	22.47	22.73
3525	NYSE	PFE	Mon, May 22, 2006	22.53	22.87	22.45	22.47
3524	NYSE	PFE	Fri, May 19, 2006	22.74	22.83	22.36	22.56
3523	NYSE	PFE	Thu, May 18, 2006	22.93	23.07	22.59	22.63
3522	NYSE	PFE	Wed, May 17, 2006	23.41	23.64	22.88	22.99
3521	NYSE	PFE	Tue, May 16, 2006	23.40	23.69	23.30	23.59
3520	NYSE	PFE	Mon, May 15, 2006	23.23	23.62	23.23	23.58
3519	NYSE	PFE	Fri, May 12, 2006	23.40	23.55	23.13	23.21
3518	NYSE	PFE	Thu, May 11, 2006	23.94	24.05	23.40	23.50
3517	NYSE	PFE	Wed, May 10, 2006	23.96	23.97	23.56	23.72
3516	NYSE	PFE	Tue, May 9, 2006	24.16	24.36	24.09	24.17
3515	NYSE	PFE	Mon, May 8, 2006	24.06	24.35	24.04	24.19
3514	NYSE	PFE	Fri, May 5, 2006	24.00	24.22	23.94	24.07
3513	NYSE	PFE	Thu, May 4, 2006	23.97	24.11	23.84	23.89
3512	NYSE	PFE	Wed, May 3, 2006	23.94	24.25	23.79	23.84
3511	NYSE	PFE	Tue, May 2, 2006	23.73	24.05	23.69	23.85
3510	NYSE	PFE	Mon, May 1, 2006	24.16	24.24	23.67	23.80
3509	NYSE	PFE	Fri, Apr 28, 2006	23.59	24.10	23.55	24.00
3508	NYSE	PFE	Thu, Apr 27, 2006	23.65	23.90	23.55	23.55
3507	NYSE	PFE	Wed, Apr 26, 2006	23.35	23.73	23.35	23.65
3506	NYSE	PFE	Tue, Apr 25, 2006	23.40	23.57	23.38	23.42
3505	NYSE	PFE	Mon, Apr 24, 2006	23.42	23.53	23.25	23.48
3504	NYSE	PFE	Fri, Apr 21, 2006	23.60	23.75	23.45	23.56
3503	NYSE	PFE	Thu, Apr 20, 2006	23.43	23.67	23.41	23.64
3502	NYSE	PFE	Wed, Apr 19, 2006	23.75	23.75	23.32	23.51
3501	NYSE	PFE	Tue, Apr 18, 2006	23.13	23.62	23.13	23.62
3500	NYSE	PFE	Mon, Apr 17, 2006	23.13	23.26	23.06	23.15
3499	NYSE	PFE	Thu, Apr 13, 2006	22.97	23.31	22.97	23.21
3498	NYSE	PFE	Wed, Apr 12, 2006	23.04	23.24	23.01	23.13
3497	NYSE	PFE	Tue, Apr 11, 2006	23.35	23.46	22.91	23.07
3496	NYSE	PFE	Mon, Apr 10, 2006	23.40	23.50	23.22	23.35
3495	NYSE	PFE	Fri, Apr 7, 2006	23.78	23.81	23.35	23.39
3494	NYSE	PFE	Thu, Apr 6, 2006	23.70	23.79	23.60	23.77
3493	NYSE	PFE	Wed, Apr 5, 2006	23.72	24.00	23.71	23.84
3492	NYSE	PFE	Tue, Apr 4, 2006	23.90	23.91	23.69	23.78
3491	NYSE	PFE	Mon, Apr 3, 2006	23.77	23.96	23.71	23.80
3490	NYSE	PFE	Fri, Mar 31, 2006	23.91	24.03	23.52	23.61
3489	NYSE	PFE	Thu, Mar 30, 2006	23.91	24.09	23.87	23.87
3488	NYSE	PFE	Wed, Mar 29, 2006	24.08	24.20	23.79	23.91
3487	NYSE	PFE	Tue, Mar 28, 2006	24.37	24.45	23.97	24.01
3486	NYSE	PFE	Mon, Mar 27, 2006	24.63	24.65	24.34	24.45
3485	NYSE	PFE	Fri, Mar 24, 2006	24.86	24.86	24.49	24.65
3484	NYSE	PFE	Thu, Mar 23, 2006	25.01	25.08	24.59	24.78
3483	NYSE	PFE	Wed, Mar 22, 2006	24.96	25.12	24.86	25.01
3482	NYSE	PFE	Tue, Mar 21, 2006	25.10	25.13	24.76	24.92
3481	NYSE	PFE	Mon, Mar 20, 2006	25.00	25.20	24.91	25.08
3480	NYSE	PFE	Fri, Mar 17, 2006	24.82	25.08	24.72	25.00
3479	NYSE	PFE	Thu, Mar 16, 2006	24.56	24.77	24.51	24.68
3478	NYSE	PFE	Wed, Mar 15, 2006	24.62	24.67	24.49	24.58
3477	NYSE	PFE	Tue, Mar 14, 2006	24.54	24.63	24.41	24.60
3476	NYSE	PFE	Mon, Mar 13, 2006	24.63	24.67	24.51	24.60
3475	NYSE	PFE	Fri, Mar 10, 2006	24.95	24.99	24.54	24.71
3474	NYSE	PFE	Thu, Mar 9, 2006	24.87	25.01	24.75	24.81
3473	NYSE	PFE	Wed, Mar 8, 2006	24.72	24.86	24.62	24.79
3472	NYSE	PFE	Tue, Mar 7, 2006	24.67	24.89	24.46	24.81
3471	NYSE	PFE	Mon, Mar 6, 2006	24.78	25.01	24.57	24.61
3470	NYSE	PFE	Fri, Mar 3, 2006	24.52	25.06	24.52	24.95
3469	NYSE	PFE	Thu, Mar 2, 2006	24.63	24.89	24.54	24.69
3468	NYSE	PFE	Wed, Mar 1, 2006	24.72	24.91	24.46	24.88
3467	NYSE	PFE	Tue, Feb 28, 2006	25.20	25.20	24.76	24.81
3466	NYSE	PFE	Mon, Feb 27, 2006	25.01	25.34	24.97	25.20
3465	NYSE	PFE	Fri, Feb 24, 2006	24.73	25.08	24.71	24.98
3464	NYSE	PFE	Thu, Feb 23, 2006	24.84	24.96	24.67	24.76
3463	NYSE	PFE	Wed, Feb 22, 2006	24.34	24.88	24.33	24.81
3462	NYSE	PFE	Tue, Feb 21, 2006	24.35	24.52	24.24	24.29
3461	NYSE	PFE	Fri, Feb 17, 2006	24.44	24.46	24.11	24.46
3460	NYSE	PFE	Thu, Feb 16, 2006	24.25	24.50	24.03	24.45
3459	NYSE	PFE	Wed, Feb 15, 2006	24.13	24.30	23.89	24.26
3458	NYSE	PFE	Tue, Feb 14, 2006	24.18	24.29	24.10	24.16
3457	NYSE	PFE	Mon, Feb 13, 2006	24.06	24.31	23.86	24.23
3456	NYSE	PFE	Fri, Feb 10, 2006	24.63	24.71	24.01	24.33
3455	NYSE	PFE	Thu, Feb 9, 2006	24.98	25.43	24.86	24.95
3454	NYSE	PFE	Wed, Feb 8, 2006	24.30	25.01	24.25	24.98
3453	NYSE	PFE	Tue, Feb 7, 2006	23.73	24.35	23.72	23.85
3452	NYSE	PFE	Mon, Feb 6, 2006	23.88	23.99	23.64	23.77
3451	NYSE	PFE	Fri, Feb 3, 2006	24.42	24.42	23.94	23.95
3450	NYSE	PFE	Thu, Feb 2, 2006	24.72	24.75	24.20	24.42
3449	NYSE	PFE	Wed, Feb 1, 2006	24.39	24.74	24.33	24.68
3448	NYSE	PFE	Tue, Jan 31, 2006	24.65	24.70	24.17	24.33
3447	NYSE	PFE	Mon, Jan 30, 2006	24.77	24.95	24.40	24.57
3446	NYSE	PFE	Fri, Jan 27, 2006	24.11	24.71	24.01	24.62
3445	NYSE	PFE	Thu, Jan 26, 2006	23.64	24.00	23.48	23.73
3444	NYSE	PFE	Wed, Jan 25, 2006	23.42	23.56	23.01	23.52
3443	NYSE	PFE	Tue, Jan 24, 2006	23.68	23.71	23.21	23.29
3442	NYSE	PFE	Mon, Jan 23, 2006	23.49	23.67	23.45	23.58
3441	NYSE	PFE	Fri, Jan 20, 2006	23.65	23.75	23.32	23.41
3440	NYSE	PFE	Thu, Jan 19, 2006	23.60	23.80	23.33	23.65
3439	NYSE	PFE	Wed, Jan 18, 2006	22.92	22.95	22.59	22.74
3438	NYSE	PFE	Tue, Jan 17, 2006	23.22	23.24	22.80	23.00
3437	NYSE	PFE	Fri, Jan 13, 2006	23.39	23.48	23.15	23.37
3436	NYSE	PFE	Thu, Jan 12, 2006	23.46	23.54	23.18	23.28
3435	NYSE	PFE	Wed, Jan 11, 2006	23.30	23.52	23.26	23.45
3434	NYSE	PFE	Tue, Jan 10, 2006	23.43	23.44	23.04	23.15
3433	NYSE	PFE	Mon, Jan 9, 2006	23.66	23.67	23.23	23.54
3432	NYSE	PFE	Fri, Jan 6, 2006	23.40	23.64	23.33	23.54
3431	NYSE	PFE	Thu, Jan 5, 2006	23.26	23.45	23.15	23.28
3430	NYSE	PFE	Wed, Jan 4, 2006	22.71	23.28	22.69	23.26
3429	NYSE	PFE	Tue, Jan 3, 2006	22.40	22.66	22.36	22.53
3428	NYSE	PFE	Fri, Dec 30, 2005	22.23	22.23	21.99	22.09
3427	NYSE	PFE	Thu, Dec 29, 2005	22.31	22.39	22.20	22.21
3426	NYSE	PFE	Wed, Dec 28, 2005	22.42	22.56	22.31	22.36
3425	NYSE	PFE	Tue, Dec 27, 2005	22.70	22.74	22.38	22.38
3424	NYSE	PFE	Fri, Dec 23, 2005	22.74	22.78	22.62	22.70
3423	NYSE	PFE	Thu, Dec 22, 2005	22.76	22.88	22.57	22.79
3422	NYSE	PFE	Wed, Dec 21, 2005	22.78	23.17	22.68	22.77
3421	NYSE	PFE	Tue, Dec 20, 2005	22.94	23.01	22.60	22.74
3420	NYSE	PFE	Mon, Dec 19, 2005	23.82	23.87	22.90	23.04
3419	NYSE	PFE	Fri, Dec 16, 2005	21.57	21.72	21.35	21.39
3418	NYSE	PFE	Thu, Dec 15, 2005	21.62	21.87	21.31	21.59
3417	NYSE	PFE	Wed, Dec 14, 2005	21.13	21.80	21.12	21.65
3416	NYSE	PFE	Tue, Dec 13, 2005	19.97	21.21	19.97	21.13
3415	NYSE	PFE	Mon, Dec 12, 2005	19.54	19.87	19.20	19.84
3414	NYSE	PFE	Fri, Dec 9, 2005	19.88	19.94	19.49	19.51
3413	NYSE	PFE	Thu, Dec 8, 2005	19.99	20.01	19.81	19.87
3412	NYSE	PFE	Wed, Dec 7, 2005	20.07	20.15	19.89	19.99
3411	NYSE	PFE	Tue, Dec 6, 2005	20.29	20.29	20.00	20.03
3410	NYSE	PFE	Mon, Dec 5, 2005	20.17	20.27	20.09	20.22
3409	NYSE	PFE	Fri, Dec 2, 2005	20.23	20.29	20.11	20.18
3408	NYSE	PFE	Thu, Dec 1, 2005	20.15	20.31	20.08	20.25
3407	NYSE	PFE	Wed, Nov 30, 2005	20.32	20.42	20.06	20.08
3406	NYSE	PFE	Tue, Nov 29, 2005	20.45	20.63	20.33	20.34
3405	NYSE	PFE	Mon, Nov 28, 2005	20.65	20.71	20.39	20.45
3404	NYSE	PFE	Fri, Nov 25, 2005	20.56	20.83	20.49	20.53
3403	NYSE	PFE	Wed, Nov 23, 2005	20.27	20.64	20.24	20.50
3402	NYSE	PFE	Tue, Nov 22, 2005	20.56	20.56	20.19	20.25
3401	NYSE	PFE	Mon, Nov 21, 2005	20.58	20.59	20.30	20.59
3400	NYSE	PFE	Fri, Nov 18, 2005	20.56	20.65	20.22	20.46
3399	NYSE	PFE	Thu, Nov 17, 2005	20.32	20.38	20.05	20.22
3398	NYSE	PFE	Wed, Nov 16, 2005	20.75	20.78	20.14	20.24
3397	NYSE	PFE	Tue, Nov 15, 2005	20.60	20.93	20.56	20.74
3396	NYSE	PFE	Mon, Nov 14, 2005	21.38	21.42	20.94	21.08
3395	NYSE	PFE	Fri, Nov 11, 2005	21.17	21.29	20.87	21.25
3394	NYSE	PFE	Thu, Nov 10, 2005	20.99	21.12	20.73	21.04
3393	NYSE	PFE	Wed, Nov 9, 2005	20.81	21.09	20.57	20.99
3392	NYSE	PFE	Tue, Nov 8, 2005	21.05	21.07	20.72	20.76
3391	NYSE	PFE	Mon, Nov 7, 2005	21.17	21.21	20.84	21.10
3390	NYSE	PFE	Fri, Nov 4, 2005	20.91	21.12	20.78	21.09
3389	NYSE	PFE	Thu, Nov 3, 2005	20.56	21.08	20.49	20.72
3388	NYSE	PFE	Wed, Nov 2, 2005	20.38	20.54	20.35	20.46
3387	NYSE	PFE	Tue, Nov 1, 2005	20.60	20.69	20.29	20.41
3386	NYSE	PFE	Mon, Oct 31, 2005	20.65	20.77	20.41	20.59
3385	NYSE	PFE	Fri, Oct 28, 2005	20.04	20.40	20.00	20.37
3384	NYSE	PFE	Thu, Oct 27, 2005	19.96	20.12	19.91	19.99
3383	NYSE	PFE	Wed, Oct 26, 2005	20.18	20.18	19.93	19.95
3382	NYSE	PFE	Tue, Oct 25, 2005	20.11	20.20	19.94	20.08
3381	NYSE	PFE	Mon, Oct 24, 2005	20.19	20.19	19.83	19.98
3380	NYSE	PFE	Fri, Oct 21, 2005	20.84	20.93	19.62	20.13
3379	NYSE	PFE	Thu, Oct 20, 2005	21.18	21.39	20.74	20.75
3378	NYSE	PFE	Wed, Oct 19, 2005	22.81	22.86	22.34	22.71
3377	NYSE	PFE	Tue, Oct 18, 2005	22.87	23.01	22.79	22.86
3376	NYSE	PFE	Mon, Oct 17, 2005	23.08	23.11	22.72	22.85
3375	NYSE	PFE	Fri, Oct 14, 2005	23.15	23.38	22.88	23.04
3374	NYSE	PFE	Thu, Oct 13, 2005	23.50	23.55	23.11	23.21
3373	NYSE	PFE	Wed, Oct 12, 2005	24.13	24.13	23.40	23.53
3372	NYSE	PFE	Tue, Oct 11, 2005	23.16	23.23	22.76	23.02
3371	NYSE	PFE	Mon, Oct 10, 2005	23.08	23.30	22.98	23.16
3370	NYSE	PFE	Fri, Oct 7, 2005	23.38	23.49	23.10	23.10
3369	NYSE	PFE	Thu, Oct 6, 2005	23.59	23.63	23.08	23.35
3368	NYSE	PFE	Wed, Oct 5, 2005	24.06	24.11	23.47	23.49
3367	NYSE	PFE	Tue, Oct 4, 2005	24.11	24.22	23.89	23.91
3366	NYSE	PFE	Mon, Oct 3, 2005	23.85	24.10	23.60	23.96
3365	NYSE	PFE	Fri, Sep 30, 2005	23.64	23.72	23.59	23.65
3364	NYSE	PFE	Thu, Sep 29, 2005	23.64	23.82	23.48	23.77
3363	NYSE	PFE	Wed, Sep 28, 2005	23.61	23.80	23.37	23.55
3362	NYSE	PFE	Tue, Sep 27, 2005	23.93	23.97	23.47	23.49
3361	NYSE	PFE	Mon, Sep 26, 2005	23.72	23.92	23.59	23.86
3360	NYSE	PFE	Fri, Sep 23, 2005	23.78	23.86	23.56	23.56
3359	NYSE	PFE	Thu, Sep 22, 2005	23.88	24.14	23.86	23.92
3358	NYSE	PFE	Wed, Sep 21, 2005	23.83	24.18	23.82	23.98
3357	NYSE	PFE	Tue, Sep 20, 2005	24.20	24.30	24.00	24.06
3356	NYSE	PFE	Mon, Sep 19, 2005	24.34	24.49	24.07	24.25
3355	NYSE	PFE	Fri, Sep 16, 2005	24.43	24.61	24.25	24.54
3354	NYSE	PFE	Thu, Sep 15, 2005	24.64	24.68	24.30	24.35
3353	NYSE	PFE	Wed, Sep 14, 2005	24.59	24.72	24.55	24.66
3352	NYSE	PFE	Tue, Sep 13, 2005	24.79	24.86	24.41	24.61
3351	NYSE	PFE	Mon, Sep 12, 2005	24.91	25.09	24.87	24.95
3350	NYSE	PFE	Fri, Sep 9, 2005	25.25	25.25	24.83	24.94
3349	NYSE	PFE	Thu, Sep 8, 2005	25.10	25.21	24.77	25.11
3348	NYSE	PFE	Wed, Sep 7, 2005	24.54	24.99	24.53	24.91
3347	NYSE	PFE	Tue, Sep 6, 2005	24.08	24.54	24.00	24.51
3346	NYSE	PFE	Fri, Sep 2, 2005	24.06	24.10	23.81	24.00
3345	NYSE	PFE	Thu, Sep 1, 2005	24.12	24.25	23.83	23.97
3344	NYSE	PFE	Wed, Aug 31, 2005	23.92	24.14	23.78	24.14
3343	NYSE	PFE	Tue, Aug 30, 2005	23.69	23.92	23.68	23.82
3342	NYSE	PFE	Mon, Aug 29, 2005	23.47	23.83	23.46	23.78
3341	NYSE	PFE	Fri, Aug 26, 2005	23.65	23.69	23.46	23.58
3340	NYSE	PFE	Thu, Aug 25, 2005	23.74	23.86	23.52	23.56
3339	NYSE	PFE	Wed, Aug 24, 2005	23.77	24.12	23.74	23.74
3338	NYSE	PFE	Tue, Aug 23, 2005	23.93	24.08	23.75	23.77
3337	NYSE	PFE	Mon, Aug 22, 2005	24.31	24.48	24.00	24.02
3336	NYSE	PFE	Fri, Aug 19, 2005	24.63	24.68	24.11	24.20
3335	NYSE	PFE	Thu, Aug 18, 2005	24.78	24.82	24.45	24.52
3334	NYSE	PFE	Wed, Aug 17, 2005	24.68	24.90	24.65	24.78
3333	NYSE	PFE	Tue, Aug 16, 2005	24.84	24.90	24.64	24.68
3332	NYSE	PFE	Mon, Aug 15, 2005	24.84	24.87	24.67	24.82
3331	NYSE	PFE	Fri, Aug 12, 2005	25.08	25.10	24.75	24.78
3330	NYSE	PFE	Thu, Aug 11, 2005	25.05	25.19	24.83	25.05
3329	NYSE	PFE	Wed, Aug 10, 2005	25.32	25.44	24.98	25.00
3328	NYSE	PFE	Tue, Aug 9, 2005	24.98	25.30	24.83	25.29
3327	NYSE	PFE	Mon, Aug 8, 2005	25.01	25.04	24.76	24.83
3326	NYSE	PFE	Fri, Aug 5, 2005	25.11	25.15	24.84	24.87
3325	NYSE	PFE	Thu, Aug 4, 2005	25.48	25.53	25.11	25.20
3324	NYSE	PFE	Wed, Aug 3, 2005	25.47	25.52	25.26	25.51
3323	NYSE	PFE	Tue, Aug 2, 2005	25.47	25.54	25.29	25.52
3322	NYSE	PFE	Mon, Aug 1, 2005	25.56	25.56	25.17	25.24
3321	NYSE	PFE	Fri, Jul 29, 2005	25.37	25.54	25.05	25.10
3320	NYSE	PFE	Thu, Jul 28, 2005	25.29	25.44	25.27	25.36
3319	NYSE	PFE	Wed, Jul 27, 2005	25.01	25.37	24.87	25.29
3318	NYSE	PFE	Tue, Jul 26, 2005	25.19	25.20	24.82	24.86
3317	NYSE	PFE	Mon, Jul 25, 2005	25.10	25.22	24.99	25.03
3316	NYSE	PFE	Fri, Jul 22, 2005	25.34	25.47	25.08	25.10
3315	NYSE	PFE	Thu, Jul 21, 2005	25.77	25.88	25.14	25.19
3314	NYSE	PFE	Wed, Jul 20, 2005	26.15	26.35	25.58	25.63
3313	NYSE	PFE	Tue, Jul 19, 2005	25.81	26.02	25.73	25.94
3312	NYSE	PFE	Mon, Jul 18, 2005	25.97	25.98	25.59	25.81
3311	NYSE	PFE	Fri, Jul 15, 2005	26.10	26.15	26.00	26.12
3310	NYSE	PFE	Thu, Jul 14, 2005	25.92	26.21	25.87	26.15
3309	NYSE	PFE	Wed, Jul 13, 2005	25.58	25.79	25.45	25.79
3308	NYSE	PFE	Tue, Jul 12, 2005	25.66	25.69	25.53	25.64
3307	NYSE	PFE	Mon, Jul 11, 2005	25.79	25.79	25.49	25.69
3306	NYSE	PFE	Fri, Jul 8, 2005	25.39	25.83	25.07	25.71
3305	NYSE	PFE	Thu, Jul 7, 2005	25.01	25.38	24.91	25.34
3304	NYSE	PFE	Wed, Jul 6, 2005	25.64	25.65	25.31	25.36
3303	NYSE	PFE	Tue, Jul 5, 2005	25.60	25.74	25.57	25.62
3302	NYSE	PFE	Fri, Jul 1, 2005	25.44	25.97	25.33	25.67
3301	NYSE	PFE	Thu, Jun 30, 2005	26.15	26.35	26.04	26.13
3300	NYSE	PFE	Wed, Jun 29, 2005	26.52	26.52	26.30	26.37
3299	NYSE	PFE	Tue, Jun 28, 2005	26.62	26.69	26.24	26.43
3298	NYSE	PFE	Mon, Jun 27, 2005	26.87	26.90	26.47	26.60
3297	NYSE	PFE	Fri, Jun 24, 2005	27.33	27.49	27.00	27.02
3296	NYSE	PFE	Thu, Jun 23, 2005	27.27	27.67	27.22	27.38
3295	NYSE	PFE	Wed, Jun 22, 2005	27.23	27.37	26.82	27.27
3294	NYSE	PFE	Tue, Jun 21, 2005	27.16	27.27	27.08	27.10
3293	NYSE	PFE	Mon, Jun 20, 2005	27.09	27.32	26.97	27.24
3292	NYSE	PFE	Fri, Jun 17, 2005	27.37	27.37	26.52	27.26
3291	NYSE	PFE	Thu, Jun 16, 2005	26.69	27.17	26.68	27.09
3290	NYSE	PFE	Wed, Jun 15, 2005	26.98	26.99	26.59	26.93
3289	NYSE	PFE	Tue, Jun 14, 2005	26.42	26.95	26.41	26.89
3288	NYSE	PFE	Mon, Jun 13, 2005	26.15	26.47	26.06	26.42
3287	NYSE	PFE	Fri, Jun 10, 2005	26.26	26.41	26.11	26.22
3286	NYSE	PFE	Thu, Jun 9, 2005	26.12	26.15	25.87	26.08
3285	NYSE	PFE	Wed, Jun 8, 2005	26.62	26.62	26.15	26.19
3284	NYSE	PFE	Tue, Jun 7, 2005	26.62	26.76	26.40	26.49
3283	NYSE	PFE	Mon, Jun 6, 2005	26.55	26.73	26.51	26.53
3282	NYSE	PFE	Fri, Jun 3, 2005	26.62	26.68	26.33	26.49
3281	NYSE	PFE	Thu, Jun 2, 2005	26.71	26.89	26.62	26.71
3280	NYSE	PFE	Wed, Jun 1, 2005	26.46	26.74	26.46	26.69
3279	NYSE	PFE	Tue, May 31, 2005	26.64	26.86	26.43	26.43
3278	NYSE	PFE	Fri, May 27, 2005	27.23	27.24	26.54	26.86
3277	NYSE	PFE	Thu, May 26, 2005	27.19	27.41	27.05	27.38
3276	NYSE	PFE	Wed, May 25, 2005	27.18	27.37	26.86	27.16
3275	NYSE	PFE	Tue, May 24, 2005	27.06	27.35	26.88	27.32
3274	NYSE	PFE	Mon, May 23, 2005	27.01	27.33	27.01	27.24
3273	NYSE	PFE	Fri, May 20, 2005	27.19	27.22	26.97	27.07
3272	NYSE	PFE	Thu, May 19, 2005	26.90	27.23	26.77	27.21
3271	NYSE	PFE	Wed, May 18, 2005	26.74	26.99	26.64	26.94
3270	NYSE	PFE	Tue, May 17, 2005	26.66	26.74	26.47	26.71
3269	NYSE	PFE	Mon, May 16, 2005	26.52	26.76	26.39	26.74
3268	NYSE	PFE	Fri, May 13, 2005	26.41	26.43	26.19	26.39
3267	NYSE	PFE	Thu, May 12, 2005	26.29	26.43	26.08	26.17
3266	NYSE	PFE	Wed, May 11, 2005	26.04	26.22	25.98	26.19
3265	NYSE	PFE	Tue, May 10, 2005	26.36	26.62	26.11	26.20
3264	NYSE	PFE	Mon, May 9, 2005	26.11	26.51	25.94	26.50
3263	NYSE	PFE	Fri, May 6, 2005	26.46	26.51	26.15	26.15
3262	NYSE	PFE	Thu, May 5, 2005	26.22	26.51	26.19	26.38
3261	NYSE	PFE	Wed, May 4, 2005	26.06	26.37	26.03	26.36
3260	NYSE	PFE	Tue, May 3, 2005	26.00	26.18	25.82	26.05
3259	NYSE	PFE	Mon, May 2, 2005	25.81	26.00	25.77	25.97
3258	NYSE	PFE	Fri, Apr 29, 2005	25.37	25.79	25.31	25.74
3257	NYSE	PFE	Thu, Apr 28, 2005	25.44	25.63	25.19	25.28
3256	NYSE	PFE	Wed, Apr 27, 2005	25.44	25.57	25.31	25.50
3255	NYSE	PFE	Tue, Apr 26, 2005	25.53	25.67	25.40	25.49
3254	NYSE	PFE	Mon, Apr 25, 2005	25.74	25.77	25.47	25.61
3253	NYSE	PFE	Fri, Apr 22, 2005	25.80	25.86	25.57	25.79
3252	NYSE	PFE	Thu, Apr 21, 2005	25.58	25.81	25.44	25.81
3251	NYSE	PFE	Wed, Apr 20, 2005	25.77	25.97	25.14	25.35
3250	NYSE	PFE	Tue, Apr 19, 2005	26.18	26.38	25.78	25.97
3249	NYSE	PFE	Mon, Apr 18, 2005	26.12	26.29	25.75	26.15
3248	NYSE	PFE	Fri, Apr 15, 2005	26.52	26.74	26.17	26.25
3247	NYSE	PFE	Thu, Apr 14, 2005	26.03	26.26	25.81	26.00
3246	NYSE	PFE	Wed, Apr 13, 2005	25.48	25.97	25.34	25.84
3245	NYSE	PFE	Tue, Apr 12, 2005	25.01	25.48	24.95	25.46
3244	NYSE	PFE	Mon, Apr 11, 2005	25.21	25.35	24.90	25.07
3243	NYSE	PFE	Fri, Apr 8, 2005	25.12	25.47	25.09	25.20
3242	NYSE	PFE	Thu, Apr 7, 2005	24.68	25.49	24.40	25.48
3241	NYSE	PFE	Wed, Apr 6, 2005	25.66	25.73	25.39	25.44
3240	NYSE	PFE	Tue, Apr 5, 2005	25.31	25.62	25.21	25.48
3239	NYSE	PFE	Mon, Apr 4, 2005	24.77	24.77	24.44	24.56
3238	NYSE	PFE	Fri, Apr 1, 2005	24.98	25.14	24.56	24.77
3237	NYSE	PFE	Thu, Mar 31, 2005	25.02	25.02	24.68	24.89
3236	NYSE	PFE	Wed, Mar 30, 2005	24.54	24.94	24.42	24.90
3235	NYSE	PFE	Tue, Mar 29, 2005	24.63	24.72	24.29	24.29
3234	NYSE	PFE	Mon, Mar 28, 2005	24.91	25.20	24.76	24.85
3233	NYSE	PFE	Thu, Mar 24, 2005	24.87	25.13	24.44	24.79
3232	NYSE	PFE	Wed, Mar 23, 2005	24.08	24.71	24.08	24.67
3231	NYSE	PFE	Tue, Mar 22, 2005	24.52	24.65	24.06	24.08
3230	NYSE	PFE	Mon, Mar 21, 2005	24.44	24.54	24.06	24.36
3229	NYSE	PFE	Fri, Mar 18, 2005	24.64	24.72	24.23	24.47
3228	NYSE	PFE	Thu, Mar 17, 2005	24.58	24.77	24.44	24.64
3227	NYSE	PFE	Wed, Mar 16, 2005	24.89	25.03	24.58	24.68
3226	NYSE	PFE	Tue, Mar 15, 2005	25.34	25.42	24.90	24.90
3225	NYSE	PFE	Mon, Mar 14, 2005	25.13	25.18	24.90	25.13
3224	NYSE	PFE	Fri, Mar 11, 2005	25.44	25.44	24.90	24.97
3223	NYSE	PFE	Thu, Mar 10, 2005	25.41	25.49	25.25	25.34
3222	NYSE	PFE	Wed, Mar 9, 2005	25.40	25.44	25.17	25.33
3221	NYSE	PFE	Tue, Mar 8, 2005	25.83	25.90	25.33	25.35
3220	NYSE	PFE	Mon, Mar 7, 2005	25.56	25.81	25.48	25.75
3219	NYSE	PFE	Fri, Mar 4, 2005	25.47	25.59	25.30	25.44
3218	NYSE	PFE	Thu, Mar 3, 2005	25.45	25.45	25.10	25.19
3217	NYSE	PFE	Wed, Mar 2, 2005	25.29	25.39	25.02	25.21
3216	NYSE	PFE	Tue, Mar 1, 2005	25.13	25.38	25.06	25.21
3215	NYSE	PFE	Mon, Feb 28, 2005	25.52	25.72	24.89	24.90
3214	NYSE	PFE	Fri, Feb 25, 2005	25.10	25.48	24.94	25.44
3213	NYSE	PFE	Thu, Feb 24, 2005	25.01	25.10	24.53	25.01
3212	NYSE	PFE	Wed, Feb 23, 2005	25.25	25.36	24.92	24.92
3211	NYSE	PFE	Tue, Feb 22, 2005	25.57	25.77	24.90	25.19
3210	NYSE	PFE	Fri, Feb 18, 2005	23.74	25.43	23.30	25.39
3209	NYSE	PFE	Thu, Feb 17, 2005	23.68	23.74	23.43	23.74
3208	NYSE	PFE	Wed, Feb 16, 2005	23.68	23.73	23.43	23.64
3207	NYSE	PFE	Tue, Feb 15, 2005	24.13	24.18	23.86	23.89
3206	NYSE	PFE	Mon, Feb 14, 2005	23.88	24.18	23.11	24.14
3205	NYSE	PFE	Fri, Feb 11, 2005	23.97	24.18	23.57	23.82
3204	NYSE	PFE	Thu, Feb 10, 2005	23.82	23.85	23.39	23.73
3203	NYSE	PFE	Wed, Feb 9, 2005	24.29	24.52	23.73	23.73
3202	NYSE	PFE	Tue, Feb 8, 2005	24.01	24.50	23.80	24.20
3201	NYSE	PFE	Mon, Feb 7, 2005	23.28	23.70	23.25	23.60
3200	NYSE	PFE	Fri, Feb 4, 2005	22.74	23.12	22.67	22.95
3199	NYSE	PFE	Thu, Feb 3, 2005	22.87	22.92	22.56	22.65
3198	NYSE	PFE	Wed, Feb 2, 2005	22.78	22.93	22.66	22.80
3197	NYSE	PFE	Tue, Feb 1, 2005	22.86	22.89	22.55	22.60
3196	NYSE	PFE	Mon, Jan 31, 2005	23.32	23.38	22.73	22.89
3195	NYSE	PFE	Fri, Jan 28, 2005	23.35	23.41	22.90	23.07
3194	NYSE	PFE	Thu, Jan 27, 2005	23.35	23.42	23.26	23.38
3193	NYSE	PFE	Wed, Jan 26, 2005	23.43	23.52	23.28	23.29
3192	NYSE	PFE	Tue, Jan 25, 2005	23.12	23.42	23.02	23.29
3191	NYSE	PFE	Mon, Jan 24, 2005	23.44	23.44	22.98	22.98
3190	NYSE	PFE	Fri, Jan 21, 2005	23.68	23.74	23.19	23.19
3189	NYSE	PFE	Thu, Jan 20, 2005	23.57	23.67	23.46	23.66
3188	NYSE	PFE	Wed, Jan 19, 2005	24.16	24.36	23.51	23.57
3187	NYSE	PFE	Tue, Jan 18, 2005	23.93	24.00	23.79	23.97
3186	NYSE	PFE	Fri, Jan 14, 2005	24.00	24.17	23.91	23.92
3185	NYSE	PFE	Thu, Jan 13, 2005	24.49	24.52	23.93	24.00
3184	NYSE	PFE	Wed, Jan 12, 2005	24.80	24.87	24.55	24.66
3183	NYSE	PFE	Tue, Jan 11, 2005	24.88	25.05	24.63	24.77
3182	NYSE	PFE	Mon, Jan 10, 2005	24.94	25.11	24.87	25.05
3181	NYSE	PFE	Fri, Jan 7, 2005	25.14	25.20	24.89	24.91
3180	NYSE	PFE	Thu, Jan 6, 2005	25.01	25.12	24.90	24.90
3179	NYSE	PFE	Wed, Jan 5, 2005	25.08	25.12	24.77	24.89
3178	NYSE	PFE	Tue, Jan 4, 2005	25.02	25.20	24.66	25.06
3177	NYSE	PFE	Mon, Jan 3, 2005	25.87	25.91	25.06	25.06
3176	NYSE	PFE	Fri, Dec 31, 2004	25.81	25.81	25.42	25.47
3175	NYSE	PFE	Thu, Dec 30, 2004	25.57	25.76	25.34	25.59
3174	NYSE	PFE	Wed, Dec 29, 2004	25.54	25.86	25.47	25.82
3173	NYSE	PFE	Tue, Dec 28, 2004	25.26	25.67	25.22	25.52
3172	NYSE	PFE	Mon, Dec 27, 2004	24.91	25.24	24.91	25.10
3171	NYSE	PFE	Thu, Dec 23, 2004	24.92	25.19	24.62	24.70
3170	NYSE	PFE	Wed, Dec 22, 2004	24.01	24.61	24.01	24.58
3169	NYSE	PFE	Tue, Dec 21, 2004	23.49	23.86	23.40	23.65
3168	NYSE	PFE	Mon, Dec 20, 2004	24.11	24.25	22.92	23.01
3167	NYSE	PFE	Fri, Dec 17, 2004	23.78	24.58	20.83	24.39
3166	NYSE	PFE	Thu, Dec 16, 2004	26.76	27.57	26.75	27.45
3165	NYSE	PFE	Wed, Dec 15, 2004	26.00	26.87	25.97	26.83
3164	NYSE	PFE	Tue, Dec 14, 2004	25.79	25.98	25.75	25.89
3163	NYSE	PFE	Mon, Dec 13, 2004	25.65	25.89	25.62	25.73
3162	NYSE	PFE	Fri, Dec 10, 2004	25.78	25.91	25.62	25.66
3161	NYSE	PFE	Thu, Dec 9, 2004	26.08	26.12	25.72	25.93
3160	NYSE	PFE	Wed, Dec 8, 2004	25.77	26.10	25.62	26.05
3159	NYSE	PFE	Tue, Dec 7, 2004	25.92	26.24	25.76	25.77
3158	NYSE	PFE	Mon, Dec 6, 2004	25.95	25.95	25.62	25.78
3157	NYSE	PFE	Fri, Dec 3, 2004	27.08	27.09	26.33	26.42
3156	NYSE	PFE	Thu, Dec 2, 2004	26.94	27.02	26.73	26.96
3155	NYSE	PFE	Wed, Dec 1, 2004	26.53	26.97	26.46	26.74
3154	NYSE	PFE	Tue, Nov 30, 2004	26.19	26.61	25.99	26.31
3153	NYSE	PFE	Mon, Nov 29, 2004	25.88	26.20	25.83	25.89
3152	NYSE	PFE	Fri, Nov 26, 2004	25.35	25.86	25.35	25.73
3151	NYSE	PFE	Wed, Nov 24, 2004	25.62	25.75	25.15	25.38
3150	NYSE	PFE	Tue, Nov 23, 2004	25.69	25.77	25.25	25.48
3149	NYSE	PFE	Mon, Nov 22, 2004	25.91	26.00	25.62	25.64
3148	NYSE	PFE	Fri, Nov 19, 2004	26.32	26.39	25.73	25.79
3147	NYSE	PFE	Thu, Nov 18, 2004	26.64	26.92	26.31	26.31
3146	NYSE	PFE	Wed, Nov 17, 2004	25.88	26.57	25.86	26.51
3145	NYSE	PFE	Tue, Nov 16, 2004	26.19	26.29	25.87	25.88
3144	NYSE	PFE	Mon, Nov 15, 2004	26.04	26.40	25.82	26.16
3143	NYSE	PFE	Fri, Nov 12, 2004	25.77	26.05	25.60	26.00
3142	NYSE	PFE	Thu, Nov 11, 2004	25.81	26.10	25.71	25.72
3141	NYSE	PFE	Wed, Nov 10, 2004	25.90	26.24	25.70	26.02
3140	NYSE	PFE	Tue, Nov 9, 2004	26.59	26.91	26.51	26.51
3139	NYSE	PFE	Mon, Nov 8, 2004	26.62	26.98	26.38	26.91
3138	NYSE	PFE	Fri, Nov 5, 2004	27.62	27.73	27.10	27.27
3137	NYSE	PFE	Thu, Nov 4, 2004	28.42	28.42	25.77	27.53
3136	NYSE	PFE	Wed, Nov 3, 2004	28.80	28.89	27.76	27.90
3135	NYSE	PFE	Tue, Nov 2, 2004	27.38	27.77	26.83	27.19
3134	NYSE	PFE	Mon, Nov 1, 2004	27.42	27.42	26.98	27.28
3133	NYSE	PFE	Fri, Oct 29, 2004	27.23	27.43	27.05	27.42
3132	NYSE	PFE	Thu, Oct 28, 2004	27.51	27.57	27.05	27.20
3131	NYSE	PFE	Wed, Oct 27, 2004	26.78	27.51	26.75	27.51
3130	NYSE	PFE	Tue, Oct 26, 2004	26.33	26.86	26.24	26.84
3129	NYSE	PFE	Mon, Oct 25, 2004	26.29	26.43	25.81	26.32
3128	NYSE	PFE	Fri, Oct 22, 2004	26.91	27.00	26.24	26.28
3127	NYSE	PFE	Thu, Oct 21, 2004	26.95	27.09	26.71	26.94
3126	NYSE	PFE	Wed, Oct 20, 2004	26.85	27.32	26.75	26.81
3125	NYSE	PFE	Tue, Oct 19, 2004	27.57	27.93	27.47	27.47
3124	NYSE	PFE	Mon, Oct 18, 2004	26.73	27.56	26.73	27.47
3123	NYSE	PFE	Fri, Oct 15, 2004	27.47	27.52	26.22	27.00
3122	NYSE	PFE	Thu, Oct 14, 2004	27.99	28.10	27.38	27.55
3121	NYSE	PFE	Wed, Oct 13, 2004	28.30	28.37	27.77	27.99
3120	NYSE	PFE	Tue, Oct 12, 2004	28.42	28.71	28.10	28.29
3119	NYSE	PFE	Mon, Oct 11, 2004	28.19	28.82	28.19	28.71
3118	NYSE	PFE	Fri, Oct 8, 2004	28.14	28.70	28.08	28.23
3117	NYSE	PFE	Thu, Oct 7, 2004	28.49	28.52	27.09	28.41
3116	NYSE	PFE	Wed, Oct 6, 2004	29.79	29.81	29.31	29.54
3115	NYSE	PFE	Tue, Oct 5, 2004	29.74	29.84	29.55	29.64
3114	NYSE	PFE	Mon, Oct 4, 2004	29.65	29.77	29.34	29.65
3113	NYSE	PFE	Fri, Oct 1, 2004	29.41	29.42	29.08	29.34
3112	NYSE	PFE	Thu, Sep 30, 2004	29.60	29.84	28.56	28.99
3111	NYSE	PFE	Wed, Sep 29, 2004	28.66	28.79	28.52	28.59
3110	NYSE	PFE	Tue, Sep 28, 2004	28.21	28.70	28.16	28.49
3109	NYSE	PFE	Mon, Sep 27, 2004	28.18	28.46	28.02	28.06
3108	NYSE	PFE	Fri, Sep 24, 2004	28.42	28.47	28.04	28.10
3107	NYSE	PFE	Thu, Sep 23, 2004	28.96	28.96	28.32	28.35
3106	NYSE	PFE	Wed, Sep 22, 2004	29.10	29.27	28.47	28.61
3105	NYSE	PFE	Tue, Sep 21, 2004	29.36	29.45	29.21	29.26
3104	NYSE	PFE	Mon, Sep 20, 2004	29.75	29.81	29.22	29.36
3103	NYSE	PFE	Fri, Sep 17, 2004	30.18	30.21	29.89	30.05
3102	NYSE	PFE	Thu, Sep 16, 2004	30.00	30.37	30.00	30.11
3101	NYSE	PFE	Wed, Sep 15, 2004	30.43	30.48	30.15	30.17
3100	NYSE	PFE	Tue, Sep 14, 2004	30.63	30.91	30.41	30.43
3099	NYSE	PFE	Mon, Sep 13, 2004	30.31	30.46	30.14	30.44
3098	NYSE	PFE	Fri, Sep 10, 2004	30.55	30.56	29.62	30.18
3097	NYSE	PFE	Thu, Sep 9, 2004	31.06	31.13	30.69	30.73
3096	NYSE	PFE	Wed, Sep 8, 2004	31.01	31.16	30.91	31.04
3095	NYSE	PFE	Tue, Sep 7, 2004	31.13	31.26	30.71	31.01
3094	NYSE	PFE	Fri, Sep 3, 2004	30.99	31.31	30.83	30.83
3093	NYSE	PFE	Thu, Sep 2, 2004	30.74	31.06	30.30	30.98
3092	NYSE	PFE	Wed, Sep 1, 2004	30.83	30.97	30.57	30.65
3091	NYSE	PFE	Tue, Aug 31, 2004	30.62	30.99	30.60	30.95
3090	NYSE	PFE	Mon, Aug 30, 2004	30.62	30.81	30.55	30.59
3089	NYSE	PFE	Fri, Aug 27, 2004	30.77	31.01	30.71	30.93
3088	NYSE	PFE	Thu, Aug 26, 2004	30.29	30.65	30.24	30.61
3087	NYSE	PFE	Wed, Aug 25, 2004	29.91	30.29	29.85	30.23
3086	NYSE	PFE	Tue, Aug 24, 2004	30.26	30.27	29.84	29.87
3085	NYSE	PFE	Mon, Aug 23, 2004	29.93	30.29	29.91	29.98
3084	NYSE	PFE	Fri, Aug 20, 2004	29.74	30.11	29.65	30.07
3083	NYSE	PFE	Thu, Aug 19, 2004	30.08	30.27	29.62	29.82
3082	NYSE	PFE	Wed, Aug 18, 2004	29.57	30.20	29.41	30.17
3081	NYSE	PFE	Tue, Aug 17, 2004	29.79	29.89	29.49	29.73
3080	NYSE	PFE	Mon, Aug 16, 2004	29.56	29.90	29.42	29.75
3079	NYSE	PFE	Fri, Aug 13, 2004	29.77	30.00	29.38	29.51
3078	NYSE	PFE	Thu, Aug 12, 2004	29.89	30.42	29.75	29.77
3077	NYSE	PFE	Wed, Aug 11, 2004	29.47	30.39	29.47	30.10
3076	NYSE	PFE	Tue, Aug 10, 2004	29.57	29.85	29.43	29.82
3075	NYSE	PFE	Mon, Aug 9, 2004	29.58	29.72	29.46	29.56
3074	NYSE	PFE	Fri, Aug 6, 2004	29.65	29.95	29.36	29.54
3073	NYSE	PFE	Thu, Aug 5, 2004	30.65	30.74	29.93	29.98
3072	NYSE	PFE	Wed, Aug 4, 2004	30.68	30.85	30.47	30.69
3071	NYSE	PFE	Tue, Aug 3, 2004	30.31	30.92	30.28	30.74
3070	NYSE	PFE	Mon, Aug 2, 2004	30.10	30.63	30.09	30.50
3069	NYSE	PFE	Fri, Jul 30, 2004	30.15	30.44	29.94	30.28
3068	NYSE	PFE	Thu, Jul 29, 2004	30.13	30.46	29.98	30.25
3067	NYSE	PFE	Wed, Jul 28, 2004	30.11	30.26	29.61	29.95
3066	NYSE	PFE	Tue, Jul 27, 2004	30.07	30.60	29.89	30.41
3065	NYSE	PFE	Mon, Jul 26, 2004	30.55	30.55	29.56	30.07
3064	NYSE	PFE	Fri, Jul 23, 2004	30.77	30.83	30.42	30.60
3063	NYSE	PFE	Thu, Jul 22, 2004	30.31	30.99	30.22	30.80
3062	NYSE	PFE	Wed, Jul 21, 2004	30.92	31.09	30.31	30.31
3061	NYSE	PFE	Tue, Jul 20, 2004	30.42	30.88	30.37	30.63
3060	NYSE	PFE	Mon, Jul 19, 2004	30.80	30.83	30.31	30.42
3059	NYSE	PFE	Fri, Jul 16, 2004	30.88	31.17	29.97	30.67
3058	NYSE	PFE	Thu, Jul 15, 2004	32.24	32.40	30.86	30.86
3057	NYSE	PFE	Wed, Jul 14, 2004	32.21	32.64	32.09	32.22
3056	NYSE	PFE	Tue, Jul 13, 2004	32.02	32.45	32.02	32.36
3055	NYSE	PFE	Mon, Jul 12, 2004	32.14	32.20	31.76	31.85
3054	NYSE	PFE	Fri, Jul 9, 2004	32.21	32.52	32.15	32.21
3053	NYSE	PFE	Thu, Jul 8, 2004	31.94	32.52	31.89	32.15
3052	NYSE	PFE	Wed, Jul 7, 2004	31.94	32.15	31.88	31.94
3051	NYSE	PFE	Tue, Jul 6, 2004	32.11	32.25	32.04	32.09
3050	NYSE	PFE	Fri, Jul 2, 2004	32.17	32.43	32.03	32.15
3049	NYSE	PFE	Thu, Jul 1, 2004	32.41	32.59	31.74	32.14
3048	NYSE	PFE	Wed, Jun 30, 2004	32.62	32.78	32.40	32.47
3047	NYSE	PFE	Tue, Jun 29, 2004	32.38	32.81	32.24	32.53
3046	NYSE	PFE	Mon, Jun 28, 2004	32.34	32.39	32.07	32.27
3045	NYSE	PFE	Fri, Jun 25, 2004	32.96	32.97	32.04	32.04
3044	NYSE	PFE	Thu, Jun 24, 2004	32.89	33.32	32.88	32.98
3043	NYSE	PFE	Wed, Jun 23, 2004	33.09	33.20	32.87	33.12
3042	NYSE	PFE	Tue, Jun 22, 2004	33.32	33.33	32.97	33.06
3041	NYSE	PFE	Mon, Jun 21, 2004	33.39	33.62	33.29	33.34
3040	NYSE	PFE	Fri, Jun 18, 2004	33.31	33.64	33.25	33.56
3039	NYSE	PFE	Thu, Jun 17, 2004	33.25	33.52	33.20	33.41
3038	NYSE	PFE	Wed, Jun 16, 2004	33.24	33.58	33.11	33.36
3037	NYSE	PFE	Tue, Jun 15, 2004	33.39	33.49	33.16	33.24
3036	NYSE	PFE	Mon, Jun 14, 2004	33.52	33.53	33.02	33.30
3035	NYSE	PFE	Thu, Jun 10, 2004	34.04	34.06	33.65	33.78
3034	NYSE	PFE	Wed, Jun 9, 2004	34.20	34.21	33.87	33.94
3033	NYSE	PFE	Tue, Jun 8, 2004	33.96	34.39	33.96	34.24
3032	NYSE	PFE	Mon, Jun 7, 2004	34.10	34.19	33.93	34.12
3031	NYSE	PFE	Fri, Jun 4, 2004	33.87	34.29	33.67	33.74
3030	NYSE	PFE	Thu, Jun 3, 2004	33.72	34.27	33.68	33.68
3029	NYSE	PFE	Wed, Jun 2, 2004	33.68	34.11	33.65	33.86
3028	NYSE	PFE	Tue, Jun 1, 2004	33.30	33.79	33.20	33.58
3027	NYSE	PFE	Fri, May 28, 2004	33.73	33.73	33.21	33.48
3026	NYSE	PFE	Thu, May 27, 2004	33.16	33.64	33.12	33.53
3025	NYSE	PFE	Wed, May 26, 2004	32.80	33.38	32.80	33.05
3024	NYSE	PFE	Tue, May 25, 2004	32.46	33.15	32.46	32.91
3023	NYSE	PFE	Mon, May 24, 2004	32.94	32.97	32.42	32.63
3022	NYSE	PFE	Fri, May 21, 2004	33.10	33.22	32.79	32.98
3021	NYSE	PFE	Thu, May 20, 2004	33.22	33.30	32.86	33.05
3020	NYSE	PFE	Wed, May 19, 2004	33.91	33.95	33.25	33.32
3019	NYSE	PFE	Tue, May 18, 2004	33.63	33.82	33.39	33.68
3018	NYSE	PFE	Mon, May 17, 2004	33.25	34.02	33.16	33.63
3017	NYSE	PFE	Fri, May 14, 2004	33.36	34.10	33.34	33.72
3016	NYSE	PFE	Thu, May 13, 2004	33.39	33.74	33.20	33.53
3015	NYSE	PFE	Wed, May 12, 2004	33.82	33.87	33.11	33.83
3014	NYSE	PFE	Tue, May 11, 2004	33.91	34.11	33.58	34.02
3013	NYSE	PFE	Mon, May 10, 2004	34.29	34.33	33.73	34.10
3012	NYSE	PFE	Fri, May 7, 2004	34.41	34.81	34.40	34.44
3011	NYSE	PFE	Thu, May 6, 2004	34.70	35.05	34.39	34.62
3010	NYSE	PFE	Wed, May 5, 2004	34.53	34.96	34.46	34.70
3009	NYSE	PFE	Tue, May 4, 2004	34.48	34.86	34.21	34.68
3008	NYSE	PFE	Mon, May 3, 2004	34.00	34.48	33.88	34.31
3007	NYSE	PFE	Fri, Apr 30, 2004	33.68	34.34	33.68	33.88
3006	NYSE	PFE	Thu, Apr 29, 2004	33.99	34.09	33.45	33.70
3005	NYSE	PFE	Wed, Apr 28, 2004	34.36	34.53	33.67	33.99
3004	NYSE	PFE	Tue, Apr 27, 2004	34.71	35.14	34.37	34.52
3003	NYSE	PFE	Mon, Apr 26, 2004	34.50	34.72	34.24	34.38
3002	NYSE	PFE	Fri, Apr 23, 2004	34.55	34.65	34.22	34.50
3001	NYSE	PFE	Thu, Apr 22, 2004	34.86	34.96	34.48	34.61
3000	NYSE	PFE	Wed, Apr 21, 2004	34.76	35.29	34.68	34.96
2999	NYSE	PFE	Tue, Apr 20, 2004	35.29	35.47	34.43	34.77
2998	NYSE	PFE	Mon, Apr 19, 2004	35.71	35.78	35.25	35.60
2997	NYSE	PFE	Fri, Apr 16, 2004	35.42	35.90	35.10	35.64
2996	NYSE	PFE	Thu, Apr 15, 2004	34.02	35.46	34.01	35.37
2995	NYSE	PFE	Wed, Apr 14, 2004	33.53	33.98	33.49	33.92
2994	NYSE	PFE	Tue, Apr 13, 2004	33.99	34.00	33.40	33.52
2993	NYSE	PFE	Mon, Apr 12, 2004	33.72	33.80	33.30	33.79
2992	NYSE	PFE	Thu, Apr 8, 2004	34.09	34.09	33.48	33.72
2991	NYSE	PFE	Wed, Apr 7, 2004	33.88	34.42	33.56	33.79
2990	NYSE	PFE	Tue, Apr 6, 2004	33.87	34.14	33.80	33.91
2989	NYSE	PFE	Mon, Apr 5, 2004	34.22	34.28	33.78	34.23
2988	NYSE	PFE	Fri, Apr 2, 2004	34.20	34.32	33.87	34.10
2987	NYSE	PFE	Thu, Apr 1, 2004	33.82	33.92	33.63	33.71
2986	NYSE	PFE	Wed, Mar 31, 2004	33.29	33.46	33.07	33.20
2985	NYSE	PFE	Tue, Mar 30, 2004	33.18	33.34	32.87	33.29
2984	NYSE	PFE	Mon, Mar 29, 2004	32.70	33.25	32.69	33.17
2983	NYSE	PFE	Fri, Mar 26, 2004	32.21	32.88	32.17	32.48
2982	NYSE	PFE	Thu, Mar 25, 2004	32.71	32.72	32.10	32.50
2981	NYSE	PFE	Wed, Mar 24, 2004	32.43	32.76	32.10	32.38
2980	NYSE	PFE	Tue, Mar 23, 2004	32.23	32.69	32.05	32.34
2979	NYSE	PFE	Mon, Mar 22, 2004	32.16	32.40	31.73	31.92
2978	NYSE	PFE	Fri, Mar 19, 2004	32.78	32.99	32.12	32.16
2977	NYSE	PFE	Thu, Mar 18, 2004	32.93	33.18	32.53	32.87
2976	NYSE	PFE	Wed, Mar 17, 2004	33.53	33.72	32.91	33.06
2975	NYSE	PFE	Tue, Mar 16, 2004	33.34	33.80	33.26	33.55
2974	NYSE	PFE	Mon, Mar 15, 2004	33.38	33.51	32.94	33.11
2973	NYSE	PFE	Fri, Mar 12, 2004	33.77	33.77	32.95	33.43
2972	NYSE	PFE	Thu, Mar 11, 2004	34.20	34.20	33.25	33.38
2971	NYSE	PFE	Wed, Mar 10, 2004	35.29	35.97	34.34	34.45
2970	NYSE	PFE	Tue, Mar 9, 2004	35.80	35.80	35.14	35.33
2969	NYSE	PFE	Mon, Mar 8, 2004	35.43	35.71	35.40	35.53
2968	NYSE	PFE	Fri, Mar 5, 2004	35.29	35.52	35.13	35.21
2967	NYSE	PFE	Thu, Mar 4, 2004	35.07	35.47	35.07	35.40
2966	NYSE	PFE	Wed, Mar 3, 2004	34.72	35.06	34.47	35.01
2965	NYSE	PFE	Tue, Mar 2, 2004	34.78	35.14	34.72	34.72
2964	NYSE	PFE	Mon, Mar 1, 2004	35.18	35.18	34.69	34.96
2963	NYSE	PFE	Fri, Feb 27, 2004	35.09	35.44	34.72	34.72
2962	NYSE	PFE	Thu, Feb 26, 2004	35.10	35.33	35.05	35.17
2961	NYSE	PFE	Wed, Feb 25, 2004	35.12	35.42	35.05	35.29
2960	NYSE	PFE	Tue, Feb 24, 2004	34.77	35.52	34.77	35.21
2959	NYSE	PFE	Mon, Feb 23, 2004	35.31	35.43	34.94	35.10
2958	NYSE	PFE	Fri, Feb 20, 2004	35.32	35.52	34.83	35.31
2957	NYSE	PFE	Thu, Feb 19, 2004	35.68	35.68	35.28	35.32
2956	NYSE	PFE	Wed, Feb 18, 2004	35.52	35.74	35.33	35.44
2955	NYSE	PFE	Tue, Feb 17, 2004	35.75	35.96	35.62	35.76
2954	NYSE	PFE	Fri, Feb 13, 2004	35.67	35.80	35.29	35.41
2953	NYSE	PFE	Thu, Feb 12, 2004	36.00	36.06	35.57	35.74
2952	NYSE	PFE	Wed, Feb 11, 2004	35.90	36.15	35.63	36.14
2951	NYSE	PFE	Tue, Feb 10, 2004	35.99	36.17	35.76	36.04
2950	NYSE	PFE	Mon, Feb 9, 2004	36.47	36.80	35.80	36.08
2949	NYSE	PFE	Fri, Feb 6, 2004	36.23	36.84	36.06	36.80
2948	NYSE	PFE	Thu, Feb 5, 2004	36.42	36.46	36.02	36.38
2947	NYSE	PFE	Wed, Feb 4, 2004	35.76	36.42	35.74	36.25
2946	NYSE	PFE	Tue, Feb 3, 2004	35.46	35.75	35.13	35.72
2945	NYSE	PFE	Mon, Feb 2, 2004	34.95	35.63	34.67	35.44
2944	NYSE	PFE	Fri, Jan 30, 2004	34.60	34.76	34.27	34.70
2943	NYSE	PFE	Thu, Jan 29, 2004	34.06	34.83	33.91	34.78
2942	NYSE	PFE	Wed, Jan 28, 2004	34.34	34.49	33.72	33.96
2941	NYSE	PFE	Tue, Jan 27, 2004	34.90	34.93	34.24	34.29
2940	NYSE	PFE	Mon, Jan 26, 2004	34.24	34.90	34.23	34.90
2939	NYSE	PFE	Fri, Jan 23, 2004	34.56	34.56	34.12	34.24
2938	NYSE	PFE	Thu, Jan 22, 2004	34.53	34.64	34.05	34.24
2937	NYSE	PFE	Wed, Jan 21, 2004	32.97	33.77	32.91	33.75
2936	NYSE	PFE	Tue, Jan 20, 2004	33.17	33.26	32.69	32.71
2935	NYSE	PFE	Fri, Jan 16, 2004	33.06	33.16	32.95	33.16
2934	NYSE	PFE	Thu, Jan 15, 2004	33.22	33.34	32.81	32.99
2933	NYSE	PFE	Wed, Jan 14, 2004	32.92	33.35	32.78	33.30
2932	NYSE	PFE	Tue, Jan 13, 2004	33.72	33.83	32.67	33.29
2931	NYSE	PFE	Mon, Jan 12, 2004	34.10	34.24	33.65	33.73
2930	NYSE	PFE	Fri, Jan 9, 2004	34.23	34.79	34.06	34.16
2929	NYSE	PFE	Thu, Jan 8, 2004	34.86	34.88	34.17	34.53
2928	NYSE	PFE	Wed, Jan 7, 2004	34.31	34.86	34.24	34.85
2927	NYSE	PFE	Tue, Jan 6, 2004	34.86	34.86	34.34	34.56
2926	NYSE	PFE	Mon, Jan 5, 2004	34.07	34.58	34.06	34.58
2925	NYSE	PFE	Fri, Jan 2, 2004	33.56	34.06	33.49	33.68
2924	NYSE	PFE	Wed, Dec 31, 2003	33.17	33.52	33.17	33.47
2923	NYSE	PFE	Tue, Dec 30, 2003	33.16	33.47	33.03	33.22
2922	NYSE	PFE	Mon, Dec 29, 2003	32.93	33.16	32.92	33.16
2921	NYSE	PFE	Fri, Dec 26, 2003	32.89	33.05	32.83	32.92
2920	NYSE	PFE	Wed, Dec 24, 2003	32.77	33.10	32.74	32.89
2919	NYSE	PFE	Tue, Dec 23, 2003	32.50	32.82	32.48	32.70
2918	NYSE	PFE	Mon, Dec 22, 2003	32.26	32.86	32.23	32.49
2917	NYSE	PFE	Fri, Dec 19, 2003	32.63	32.63	32.22	32.46
2916	NYSE	PFE	Thu, Dec 18, 2003	32.68	32.70	32.41	32.63
2915	NYSE	PFE	Wed, Dec 17, 2003	32.67	32.76	32.43	32.54
2914	NYSE	PFE	Tue, Dec 16, 2003	32.63	32.97	32.63	32.78
2913	NYSE	PFE	Mon, Dec 15, 2003	32.73	33.20	32.54	32.63
2912	NYSE	PFE	Fri, Dec 12, 2003	32.85	32.91	32.45	32.59
2911	NYSE	PFE	Thu, Dec 11, 2003	32.34	32.92	32.18	32.85
2910	NYSE	PFE	Wed, Dec 10, 2003	32.45	32.73	32.11	32.30
2909	NYSE	PFE	Tue, Dec 9, 2003	32.68	32.88	32.50	32.58
2908	NYSE	PFE	Mon, Dec 8, 2003	32.21	32.63	32.16	32.62
2907	NYSE	PFE	Fri, Dec 5, 2003	32.57	32.63	32.27	32.40
2906	NYSE	PFE	Thu, Dec 4, 2003	32.32	32.68	32.25	32.56
2905	NYSE	PFE	Wed, Dec 3, 2003	32.31	32.58	32.14	32.16
2904	NYSE	PFE	Tue, Dec 2, 2003	32.09	32.43	32.09	32.24
2903	NYSE	PFE	Mon, Dec 1, 2003	32.28	32.49	32.07	32.37
2902	NYSE	PFE	Fri, Nov 28, 2003	31.69	31.98	31.66	31.80
2901	NYSE	PFE	Wed, Nov 26, 2003	32.02	32.25	31.73	32.05
2900	NYSE	PFE	Tue, Nov 25, 2003	31.78	32.02	31.50	32.00
2899	NYSE	PFE	Mon, Nov 24, 2003	31.72	32.32	31.66	32.10
2898	NYSE	PFE	Fri, Nov 21, 2003	31.88	31.91	31.20	31.43
2897	NYSE	PFE	Thu, Nov 20, 2003	32.30	32.61	31.79	31.88
2896	NYSE	PFE	Wed, Nov 19, 2003	32.24	32.68	32.18	32.61
2895	NYSE	PFE	Tue, Nov 18, 2003	32.40	32.68	32.22	32.38
2894	NYSE	PFE	Mon, Nov 17, 2003	31.04	32.42	31.04	32.27
2893	NYSE	PFE	Fri, Nov 14, 2003	32.00	32.67	31.94	32.28
2892	NYSE	PFE	Thu, Nov 13, 2003	30.60	32.07	30.36	31.69
2891	NYSE	PFE	Wed, Nov 12, 2003	30.18	30.77	30.13	30.69
2890	NYSE	PFE	Tue, Nov 11, 2003	29.67	30.18	29.60	30.12
2889	NYSE	PFE	Mon, Nov 10, 2003	30.10	30.10	29.70	29.82
2888	NYSE	PFE	Fri, Nov 7, 2003	30.26	30.31	29.94	30.10
2887	NYSE	PFE	Thu, Nov 6, 2003	29.86	30.22	29.61	30.18
2886	NYSE	PFE	Wed, Nov 5, 2003	29.39	30.41	29.39	29.98
2885	NYSE	PFE	Tue, Nov 4, 2003	29.46	29.83	29.41	29.79
2884	NYSE	PFE	Mon, Nov 3, 2003	29.98	30.22	29.84	29.94
2883	NYSE	PFE	Fri, Oct 31, 2003	29.37	29.95	29.37	29.93
2882	NYSE	PFE	Thu, Oct 30, 2003	29.09	29.68	29.08	29.25
2881	NYSE	PFE	Wed, Oct 29, 2003	29.73	29.81	29.42	29.62
2880	NYSE	PFE	Tue, Oct 28, 2003	29.35	29.84	29.30	29.84
2879	NYSE	PFE	Mon, Oct 27, 2003	29.39	29.67	29.28	29.34
2878	NYSE	PFE	Fri, Oct 24, 2003	29.38	29.38	28.97	29.21
2877	NYSE	PFE	Thu, Oct 23, 2003	28.99	29.50	28.94	29.38
2876	NYSE	PFE	Wed, Oct 22, 2003	29.37	29.56	28.89	29.01
2875	NYSE	PFE	Tue, Oct 21, 2003	29.37	29.95	29.27	29.84
2874	NYSE	PFE	Mon, Oct 20, 2003	28.95	29.37	28.95	29.37
2873	NYSE	PFE	Fri, Oct 17, 2003	29.25	29.27	28.89	28.95
2872	NYSE	PFE	Thu, Oct 16, 2003	29.03	29.35	27.95	29.25
2871	NYSE	PFE	Wed, Oct 15, 2003	29.25	29.32	28.88	28.99
2870	NYSE	PFE	Tue, Oct 14, 2003	28.89	29.31	28.80	29.25
2869	NYSE	PFE	Mon, Oct 13, 2003	29.18	29.42	28.94	29.05
2868	NYSE	PFE	Fri, Oct 10, 2003	29.15	29.41	29.06	29.13
2867	NYSE	PFE	Thu, Oct 9, 2003	29.22	29.39	29.09	29.33
2866	NYSE	PFE	Wed, Oct 8, 2003	29.08	29.17	28.87	29.04
2865	NYSE	PFE	Tue, Oct 7, 2003	28.90	29.37	28.85	29.03
2864	NYSE	PFE	Mon, Oct 6, 2003	29.08	29.33	29.06	29.13
2863	NYSE	PFE	Fri, Oct 3, 2003	29.75	29.79	29.16	29.16
2862	NYSE	PFE	Thu, Oct 2, 2003	29.05	29.49	29.00	29.41
2861	NYSE	PFE	Wed, Oct 1, 2003	28.76	29.21	28.70	29.18
2860	NYSE	PFE	Tue, Sep 30, 2003	29.26	29.27	28.66	28.78
2859	NYSE	PFE	Mon, Sep 29, 2003	28.99	29.37	28.89	29.26
2858	NYSE	PFE	Fri, Sep 26, 2003	28.75	29.22	28.66	28.95
2857	NYSE	PFE	Thu, Sep 25, 2003	29.22	29.31	28.89	28.92
2856	NYSE	PFE	Wed, Sep 24, 2003	30.12	30.12	29.18	29.27
2855	NYSE	PFE	Tue, Sep 23, 2003	29.56	30.15	29.56	29.93
2854	NYSE	PFE	Mon, Sep 22, 2003	29.39	29.72	29.31	29.50
2853	NYSE	PFE	Fri, Sep 19, 2003	30.34	30.35	29.79	29.79
2852	NYSE	PFE	Thu, Sep 18, 2003	30.31	30.66	30.31	30.36
2851	NYSE	PFE	Wed, Sep 17, 2003	30.30	30.60	30.23	30.42
2850	NYSE	PFE	Tue, Sep 16, 2003	30.18	30.35	30.17	30.30
2849	NYSE	PFE	Mon, Sep 15, 2003	30.28	30.39	30.10	30.18
2848	NYSE	PFE	Fri, Sep 12, 2003	30.29	30.31	29.90	30.22
2847	NYSE	PFE	Thu, Sep 11, 2003	30.33	30.46	30.08	30.16
2846	NYSE	PFE	Wed, Sep 10, 2003	30.19	30.50	29.96	30.10
2845	NYSE	PFE	Tue, Sep 9, 2003	29.94	30.16	29.61	30.01
2844	NYSE	PFE	Mon, Sep 8, 2003	29.25	30.14	29.23	29.81
2843	NYSE	PFE	Fri, Sep 5, 2003	28.99	29.38	28.81	28.90
2842	NYSE	PFE	Thu, Sep 4, 2003	28.85	29.07	28.38	28.99
2841	NYSE	PFE	Wed, Sep 3, 2003	29.03	29.32	28.80	29.25
2840	NYSE	PFE	Tue, Sep 2, 2003	28.56	28.94	28.32	28.85
2839	NYSE	PFE	Fri, Aug 29, 2003	28.25	28.40	28.06	28.34
2838	NYSE	PFE	Thu, Aug 28, 2003	28.37	28.47	27.98	28.24
2837	NYSE	PFE	Wed, Aug 27, 2003	28.67	28.67	28.21	28.33
2836	NYSE	PFE	Tue, Aug 26, 2003	28.24	28.54	28.09	28.43
2835	NYSE	PFE	Mon, Aug 25, 2003	27.95	28.38	27.95	28.30
2834	NYSE	PFE	Fri, Aug 22, 2003	28.68	28.68	27.91	27.99
2833	NYSE	PFE	Thu, Aug 21, 2003	28.54	28.66	27.88	28.22
2832	NYSE	PFE	Wed, Aug 20, 2003	29.39	29.51	29.02	29.12
2831	NYSE	PFE	Tue, Aug 19, 2003	29.83	29.92	29.51	29.62
2830	NYSE	PFE	Mon, Aug 18, 2003	29.93	30.04	29.78	29.81
2829	NYSE	PFE	Fri, Aug 15, 2003	29.65	30.00	29.52	29.76
2828	NYSE	PFE	Thu, Aug 14, 2003	29.99	30.13	29.37	29.47
2827	NYSE	PFE	Wed, Aug 13, 2003	30.71	30.71	29.70	29.90
2826	NYSE	PFE	Tue, Aug 12, 2003	31.36	31.36	30.88	31.14
2825	NYSE	PFE	Mon, Aug 11, 2003	31.13	31.39	31.07	31.18
2824	NYSE	PFE	Fri, Aug 8, 2003	31.23	31.45	30.93	31.23
2823	NYSE	PFE	Thu, Aug 7, 2003	30.58	31.24	30.56	31.20
2822	NYSE	PFE	Wed, Aug 6, 2003	30.62	31.17	30.57	30.74
2821	NYSE	PFE	Tue, Aug 5, 2003	31.40	31.55	30.79	30.79
2820	NYSE	PFE	Mon, Aug 4, 2003	30.96	31.55	30.69	31.33
2819	NYSE	PFE	Fri, Aug 1, 2003	31.38	31.38	30.79	30.96
2818	NYSE	PFE	Thu, Jul 31, 2003	31.73	32.16	31.01	31.60
2817	NYSE	PFE	Wed, Jul 30, 2003	30.98	31.63	30.98	31.63
2816	NYSE	PFE	Tue, Jul 29, 2003	31.17	31.45	30.54	30.85
2815	NYSE	PFE	Mon, Jul 28, 2003	31.44	31.58	30.93	31.05
2814	NYSE	PFE	Fri, Jul 25, 2003	30.41	31.35	30.33	31.30
2813	NYSE	PFE	Thu, Jul 24, 2003	31.55	31.69	30.80	30.83
2812	NYSE	PFE	Wed, Jul 23, 2003	30.83	31.21	30.59	31.19
2811	NYSE	PFE	Tue, Jul 22, 2003	31.06	31.08	30.33	30.72
2810	NYSE	PFE	Mon, Jul 21, 2003	32.11	32.11	30.61	30.83
2809	NYSE	PFE	Fri, Jul 18, 2003	31.36	31.73	31.04	31.63
2808	NYSE	PFE	Thu, Jul 17, 2003	31.81	31.87	30.88	31.03
2807	NYSE	PFE	Wed, Jul 16, 2003	31.97	32.02	31.41	31.59
2806	NYSE	PFE	Tue, Jul 15, 2003	32.53	32.54	31.89	32.08
2805	NYSE	PFE	Mon, Jul 14, 2003	32.65	32.74	31.77	32.06
2804	NYSE	PFE	Fri, Jul 11, 2003	32.02	32.91	31.93	32.40
2803	NYSE	PFE	Thu, Jul 10, 2003	32.21	32.30	31.59	31.89
2802	NYSE	PFE	Wed, Jul 9, 2003	32.52	32.93	32.20	32.42
2801	NYSE	PFE	Tue, Jul 8, 2003	32.82	32.84	32.33	32.50
2800	NYSE	PFE	Mon, Jul 7, 2003	33.01	33.01	32.45	32.59
2799	NYSE	PFE	Thu, Jul 3, 2003	32.59	32.99	32.22	32.43
2798	NYSE	PFE	Wed, Jul 2, 2003	32.71	33.14	32.63	32.82
2797	NYSE	PFE	Tue, Jul 1, 2003	32.21	32.81	31.73	32.71
2796	NYSE	PFE	Mon, Jun 30, 2003	33.16	33.43	32.26	32.35
2795	NYSE	PFE	Fri, Jun 27, 2003	33.87	33.87	33.08	33.16
2794	NYSE	PFE	Thu, Jun 26, 2003	33.44	34.10	33.25	34.10
2793	NYSE	PFE	Wed, Jun 25, 2003	33.68	34.06	33.17	33.47
2792	NYSE	PFE	Tue, Jun 24, 2003	33.58	34.16	33.34	33.53
2791	NYSE	PFE	Mon, Jun 23, 2003	33.34	33.72	33.32	33.52
2790	NYSE	PFE	Fri, Jun 20, 2003	33.94	34.08	33.68	33.70
2789	NYSE	PFE	Thu, Jun 19, 2003	34.07	34.39	33.16	33.72
2788	NYSE	PFE	Wed, Jun 18, 2003	34.10	34.78	33.88	34.15
2787	NYSE	PFE	Tue, Jun 17, 2003	33.54	34.97	33.43	34.27
2786	NYSE	PFE	Mon, Jun 16, 2003	31.91	32.87	31.69	32.78
2785	NYSE	PFE	Fri, Jun 13, 2003	31.69	31.95	31.18	31.34
2784	NYSE	PFE	Thu, Jun 12, 2003	31.64	31.91	31.40	31.75
2783	NYSE	PFE	Wed, Jun 11, 2003	31.50	32.14	31.16	31.53
2782	NYSE	PFE	Tue, Jun 10, 2003	31.73	31.79	31.46	31.55
2781	NYSE	PFE	Mon, Jun 9, 2003	31.28	31.73	31.27	31.42
2780	NYSE	PFE	Fri, Jun 6, 2003	31.26	32.14	30.79	31.35
2779	NYSE	PFE	Thu, Jun 5, 2003	30.67	31.02	30.41	31.02
2778	NYSE	PFE	Wed, Jun 4, 2003	30.31	30.73	30.15	30.69
2777	NYSE	PFE	Tue, Jun 3, 2003	29.38	30.10	29.38	30.02
2776	NYSE	PFE	Mon, Jun 2, 2003	29.78	29.96	29.37	29.38
2775	NYSE	PFE	Fri, May 30, 2003	29.55	29.84	29.18	29.39
2774	NYSE	PFE	Thu, May 29, 2003	30.08	30.25	29.60	29.63
2773	NYSE	PFE	Wed, May 28, 2003	30.25	30.36	29.85	30.08
2772	NYSE	PFE	Tue, May 27, 2003	30.12	30.40	29.79	30.29
2771	NYSE	PFE	Fri, May 23, 2003	30.24	30.40	29.90	30.20
2770	NYSE	PFE	Thu, May 22, 2003	29.85	30.73	29.85	30.47
2769	NYSE	PFE	Wed, May 21, 2003	29.37	30.00	29.29	29.84
2768	NYSE	PFE	Tue, May 20, 2003	30.13	30.16	28.89	29.46
2767	NYSE	PFE	Mon, May 19, 2003	31.50	31.75	29.92	30.12
2766	NYSE	PFE	Fri, May 16, 2003	31.70	31.97	31.50	31.84
2765	NYSE	PFE	Thu, May 15, 2003	31.72	31.91	31.56	31.76
2764	NYSE	PFE	Wed, May 14, 2003	31.88	31.88	31.36	31.46
2763	NYSE	PFE	Tue, May 13, 2003	31.74	31.90	31.45	31.54
2762	NYSE	PFE	Mon, May 12, 2003	30.94	31.59	30.94	31.50
2761	NYSE	PFE	Fri, May 9, 2003	29.65	31.09	29.65	30.93
2760	NYSE	PFE	Thu, May 8, 2003	29.98	30.60	29.84	30.22
2759	NYSE	PFE	Wed, May 7, 2003	30.31	30.60	30.04	30.17
2758	NYSE	PFE	Tue, May 6, 2003	30.46	30.64	30.22	30.35
2757	NYSE	PFE	Mon, May 5, 2003	30.20	30.41	30.09	30.23
2756	NYSE	PFE	Fri, May 2, 2003	29.13	30.00	29.13	29.89
2755	NYSE	PFE	Thu, May 1, 2003	29.23	29.46	28.80	29.36
2754	NYSE	PFE	Wed, Apr 30, 2003	29.19	29.45	28.79	29.13
2753	NYSE	PFE	Tue, Apr 29, 2003	29.27	29.55	29.14	29.18
2752	NYSE	PFE	Mon, Apr 28, 2003	28.92	29.50	28.83	29.08
2751	NYSE	PFE	Fri, Apr 25, 2003	29.60	29.65	28.70	28.77
2750	NYSE	PFE	Thu, Apr 24, 2003	29.37	29.57	28.99	29.36
2749	NYSE	PFE	Wed, Apr 23, 2003	30.12	30.27	29.44	29.51
2748	NYSE	PFE	Tue, Apr 22, 2003	29.93	30.38	29.54	30.14
2747	NYSE	PFE	Mon, Apr 21, 2003	29.93	30.27	29.65	29.93
2746	NYSE	PFE	Thu, Apr 17, 2003	30.13	30.13	27.73	29.71
2745	NYSE	PFE	Wed, Apr 16, 2003	30.65	30.79	29.60	29.71
2744	NYSE	PFE	Tue, Apr 15, 2003	30.43	30.92	30.43	30.51
2743	NYSE	PFE	Mon, Apr 14, 2003	29.89	30.44	29.85	30.43
2742	NYSE	PFE	Fri, Apr 11, 2003	30.28	30.55	29.69	29.85
2741	NYSE	PFE	Thu, Apr 10, 2003	29.93	30.16	29.65	30.07
2740	NYSE	PFE	Wed, Apr 9, 2003	31.57	31.57	30.03	30.03
2739	NYSE	PFE	Tue, Apr 8, 2003	30.79	30.99	30.41	30.64
2738	NYSE	PFE	Mon, Apr 7, 2003	31.64	31.96	30.65	30.79
2737	NYSE	PFE	Fri, Apr 4, 2003	30.88	31.35	30.69	31.07
2736	NYSE	PFE	Thu, Apr 3, 2003	30.93	31.07	30.50	30.60
2735	NYSE	PFE	Wed, Apr 2, 2003	30.61	30.98	30.60	30.77
2734	NYSE	PFE	Tue, Apr 1, 2003	29.62	30.29	29.62	30.21
2733	NYSE	PFE	Mon, Mar 31, 2003	29.76	30.11	29.38	29.52
2732	NYSE	PFE	Fri, Mar 28, 2003	30.03	30.69	29.96	30.13
2731	NYSE	PFE	Thu, Mar 27, 2003	30.08	30.46	29.71	30.11
2730	NYSE	PFE	Wed, Mar 26, 2003	30.32	30.83	30.03	30.04
2729	NYSE	PFE	Tue, Mar 25, 2003	29.29	30.31	29.29	30.31
2728	NYSE	PFE	Mon, Mar 24, 2003	29.67	29.94	29.28	29.36
2727	NYSE	PFE	Fri, Mar 21, 2003	29.60	30.30	29.41	30.28
2726	NYSE	PFE	Thu, Mar 20, 2003	28.91	29.21	28.60	29.18
2725	NYSE	PFE	Wed, Mar 19, 2003	28.61	29.27	28.41	29.17
2724	NYSE	PFE	Tue, Mar 18, 2003	28.17	28.51	28.15	28.44
2723	NYSE	PFE	Mon, Mar 17, 2003	27.28	28.18	27.17	28.13
2722	NYSE	PFE	Fri, Mar 14, 2003	27.74	27.74	27.19	27.42
2721	NYSE	PFE	Thu, Mar 13, 2003	27.95	28.00	27.19	27.74
2720	NYSE	PFE	Wed, Mar 12, 2003	27.41	27.68	26.85	27.62
2719	NYSE	PFE	Tue, Mar 11, 2003	27.59	27.95	27.42	27.47
2718	NYSE	PFE	Mon, Mar 10, 2003	27.68	28.18	27.68	27.76
2717	NYSE	PFE	Fri, Mar 7, 2003	27.23	28.47	27.23	28.40
2716	NYSE	PFE	Thu, Mar 6, 2003	27.70	28.09	27.69	27.84
2715	NYSE	PFE	Wed, Mar 5, 2003	27.24	27.76	27.14	27.65
2714	NYSE	PFE	Tue, Mar 4, 2003	27.73	27.77	27.07	27.13
2713	NYSE	PFE	Mon, Mar 3, 2003	28.44	28.56	27.65	27.82
2712	NYSE	PFE	Fri, Feb 28, 2003	27.96	28.34	27.94	28.25
2711	NYSE	PFE	Thu, Feb 27, 2003	27.57	28.00	27.56	27.85
2710	NYSE	PFE	Wed, Feb 26, 2003	27.18	27.94	27.04	27.38
2709	NYSE	PFE	Tue, Feb 25, 2003	27.18	27.25	26.46	27.18
2708	NYSE	PFE	Mon, Feb 24, 2003	27.42	27.42	27.00	27.17
2707	NYSE	PFE	Fri, Feb 21, 2003	27.13	27.64	26.81	27.41
2706	NYSE	PFE	Thu, Feb 20, 2003	27.57	27.61	27.09	27.13
2705	NYSE	PFE	Wed, Feb 19, 2003	27.85	27.95	27.45	27.56
2704	NYSE	PFE	Tue, Feb 18, 2003	27.59	28.01	27.52	27.85
2703	NYSE	PFE	Fri, Feb 14, 2003	27.07	27.28	26.43	27.05
2702	NYSE	PFE	Thu, Feb 13, 2003	27.24	27.29	26.81	27.06
2701	NYSE	PFE	Wed, Feb 12, 2003	26.82	27.86	26.82	27.23
2700	NYSE	PFE	Tue, Feb 11, 2003	28.13	28.30	27.52	27.65
2699	NYSE	PFE	Mon, Feb 10, 2003	27.82	28.13	27.50	28.01
2698	NYSE	PFE	Fri, Feb 7, 2003	28.30	28.33	27.39	27.76
2697	NYSE	PFE	Thu, Feb 6, 2003	28.13	28.35	27.77	28.21
2696	NYSE	PFE	Wed, Feb 5, 2003	28.28	28.79	28.00	28.12
2695	NYSE	PFE	Tue, Feb 4, 2003	28.84	28.84	28.01	28.27
2694	NYSE	PFE	Mon, Feb 3, 2003	29.56	29.56	28.61	28.83
2693	NYSE	PFE	Fri, Jan 31, 2003	27.99	28.81	27.99	28.76
2692	NYSE	PFE	Thu, Jan 30, 2003	28.89	28.99	28.13	28.14
2691	NYSE	PFE	Wed, Jan 29, 2003	28.43	29.18	28.22	28.94
2690	NYSE	PFE	Tue, Jan 28, 2003	28.51	28.62	28.01	28.42
2689	NYSE	PFE	Mon, Jan 27, 2003	28.42	28.61	28.04	28.24
2688	NYSE	PFE	Fri, Jan 24, 2003	29.37	29.38	28.49	28.66
2687	NYSE	PFE	Thu, Jan 23, 2003	29.37	29.93	29.12	29.38
2686	NYSE	PFE	Wed, Jan 22, 2003	28.89	29.45	28.81	29.09
2685	NYSE	PFE	Tue, Jan 21, 2003	28.97	29.14	28.68	28.89
2684	NYSE	PFE	Fri, Jan 17, 2003	28.32	28.52	28.11	28.46
2683	NYSE	PFE	Thu, Jan 16, 2003	29.01	29.14	27.48	28.37
2682	NYSE	PFE	Wed, Jan 15, 2003	29.20	29.31	28.74	28.85
2681	NYSE	PFE	Tue, Jan 14, 2003	29.13	29.46	29.00	29.39
2680	NYSE	PFE	Mon, Jan 13, 2003	29.30	29.47	29.03	29.27
2679	NYSE	PFE	Fri, Jan 10, 2003	29.48	29.49	29.04	29.18
2678	NYSE	PFE	Thu, Jan 9, 2003	29.27	29.60	29.17	29.50
2677	NYSE	PFE	Wed, Jan 8, 2003	29.89	29.93	29.14	29.27
2676	NYSE	PFE	Tue, Jan 7, 2003	30.31	30.44	29.87	29.96
2675	NYSE	PFE	Mon, Jan 6, 2003	30.20	30.40	30.03	30.31
2674	NYSE	PFE	Fri, Jan 3, 2003	29.85	30.15	29.72	30.11
2673	NYSE	PFE	Thu, Jan 2, 2003	29.12	29.92	29.02	29.87
2672	NYSE	PFE	Tue, Dec 31, 2002	29.19	29.19	28.63	28.96
2671	NYSE	PFE	Mon, Dec 30, 2002	28.51	29.22	28.43	29.19
2670	NYSE	PFE	Fri, Dec 27, 2002	28.44	28.75	28.19	28.22
2669	NYSE	PFE	Thu, Dec 26, 2002	29.73	29.73	28.44	28.44
2668	NYSE	PFE	Tue, Dec 24, 2002	29.50	29.98	29.48	29.73
2667	NYSE	PFE	Mon, Dec 23, 2002	29.25	29.78	28.93	29.52
2666	NYSE	PFE	Fri, Dec 20, 2002	28.66	29.03	28.26	28.88
2665	NYSE	PFE	Thu, Dec 19, 2002	28.51	29.01	28.44	28.51
2664	NYSE	PFE	Wed, Dec 18, 2002	27.86	29.27	27.86	28.68
2663	NYSE	PFE	Tue, Dec 17, 2002	29.13	29.37	28.57	28.87
2662	NYSE	PFE	Mon, Dec 16, 2002	29.01	29.61	28.80	29.41
2661	NYSE	PFE	Fri, Dec 13, 2002	29.03	29.42	28.89	28.89
2660	NYSE	PFE	Thu, Dec 12, 2002	29.95	29.95	29.26	29.48
2659	NYSE	PFE	Wed, Dec 11, 2002	29.89	30.29	29.86	29.94
2658	NYSE	PFE	Tue, Dec 10, 2002	29.79	30.26	29.59	30.06
2657	NYSE	PFE	Mon, Dec 9, 2002	29.07	30.11	29.07	29.58
2656	NYSE	PFE	Fri, Dec 6, 2002	29.08	29.47	28.70	29.37
2655	NYSE	PFE	Thu, Dec 5, 2002	29.60	29.67	29.00	29.08
2654	NYSE	PFE	Wed, Dec 4, 2002	29.44	29.51	29.03	29.31
2653	NYSE	PFE	Tue, Dec 3, 2002	29.65	29.66	28.88	29.54
2652	NYSE	PFE	Mon, Dec 2, 2002	30.31	30.36	29.42	29.65
2651	NYSE	PFE	Fri, Nov 29, 2002	30.69	30.69	29.84	29.87
2650	NYSE	PFE	Wed, Nov 27, 2002	30.34	30.64	29.93	29.98
2649	NYSE	PFE	Tue, Nov 26, 2002	29.95	30.17	29.75	30.13
2648	NYSE	PFE	Mon, Nov 25, 2002	30.35	30.55	29.75	29.94
2647	NYSE	PFE	Fri, Nov 22, 2002	31.21	31.21	30.41	30.66
2646	NYSE	PFE	Thu, Nov 21, 2002	31.88	31.88	31.10	31.26
2645	NYSE	PFE	Wed, Nov 20, 2002	31.26	31.35	30.61	31.35
2644	NYSE	PFE	Tue, Nov 19, 2002	31.19	31.72	30.93	31.26
2643	NYSE	PFE	Mon, Nov 18, 2002	31.31	31.68	31.05	31.19
2642	NYSE	PFE	Fri, Nov 15, 2002	30.74	31.51	30.74	31.31
2641	NYSE	PFE	Thu, Nov 14, 2002	31.12	31.59	30.97	31.31
2640	NYSE	PFE	Wed, Nov 13, 2002	31.68	31.78	30.31	30.88
2639	NYSE	PFE	Tue, Nov 12, 2002	31.50	32.06	31.42	31.80
2638	NYSE	PFE	Mon, Nov 11, 2002	32.09	32.09	31.36	31.39
2637	NYSE	PFE	Fri, Nov 8, 2002	31.73	32.19	31.57	32.09
2636	NYSE	PFE	Thu, Nov 7, 2002	31.78	32.08	31.32	31.81
2635	NYSE	PFE	Wed, Nov 6, 2002	30.90	32.21	30.90	31.87
2634	NYSE	PFE	Tue, Nov 5, 2002	30.71	31.01	30.43	30.90
2633	NYSE	PFE	Mon, Nov 4, 2002	30.58	31.16	30.07	30.36
2632	NYSE	PFE	Fri, Nov 1, 2002	30.08	30.69	29.64	30.45
2631	NYSE	PFE	Thu, Oct 31, 2002	30.36	30.53	29.56	30.10
2630	NYSE	PFE	Wed, Oct 30, 2002	29.60	30.53	29.39	30.36
2629	NYSE	PFE	Tue, Oct 29, 2002	29.51	29.83	28.89	29.60
2628	NYSE	PFE	Mon, Oct 28, 2002	30.66	30.69	29.46	29.90
2627	NYSE	PFE	Fri, Oct 25, 2002	28.97	30.27	28.67	30.22
2626	NYSE	PFE	Thu, Oct 24, 2002	29.79	29.79	28.71	28.96
2625	NYSE	PFE	Wed, Oct 23, 2002	29.29	29.56	28.56	29.39
2624	NYSE	PFE	Tue, Oct 22, 2002	30.47	30.47	29.27	29.65
2623	NYSE	PFE	Mon, Oct 21, 2002	30.69	31.07	30.36	30.46
2622	NYSE	PFE	Fri, Oct 18, 2002	30.96	31.83	30.80	31.73
2621	NYSE	PFE	Thu, Oct 17, 2002	30.79	31.27	30.55	31.02
2620	NYSE	PFE	Wed, Oct 16, 2002	30.11	30.73	29.93	30.23
2619	NYSE	PFE	Tue, Oct 15, 2002	30.27	30.27	29.65	30.11
2618	NYSE	PFE	Mon, Oct 14, 2002	28.70	29.37	28.66	29.30
2617	NYSE	PFE	Fri, Oct 11, 2002	28.99	29.13	28.29	28.56
2616	NYSE	PFE	Thu, Oct 10, 2002	27.49	28.66	27.47	28.40
2615	NYSE	PFE	Wed, Oct 9, 2002	28.14	28.23	27.37	27.71
2614	NYSE	PFE	Tue, Oct 8, 2002	26.82	28.33	26.82	28.13
2613	NYSE	PFE	Mon, Oct 7, 2002	26.95	27.72	26.76	26.81
2612	NYSE	PFE	Fri, Oct 4, 2002	28.34	28.42	27.03	27.05
2611	NYSE	PFE	Thu, Oct 3, 2002	28.42	28.99	27.97	28.08
2610	NYSE	PFE	Wed, Oct 2, 2002	28.89	29.37	28.07	28.41
2609	NYSE	PFE	Tue, Oct 1, 2002	28.18	28.99	27.66	28.89
2608	NYSE	PFE	Mon, Sep 30, 2002	26.97	27.95	26.90	27.49
2607	NYSE	PFE	Fri, Sep 27, 2002	28.32	28.42	27.05	27.07
2606	NYSE	PFE	Thu, Sep 26, 2002	28.37	28.69	27.95	28.66
2605	NYSE	PFE	Wed, Sep 25, 2002	26.53	28.16	26.53	27.76
2604	NYSE	PFE	Tue, Sep 24, 2002	27.14	27.24	26.48	26.52
2603	NYSE	PFE	Mon, Sep 23, 2002	27.23	27.42	25.58	27.13
2602	NYSE	PFE	Fri, Sep 20, 2002	27.52	27.85	27.10	27.23
2601	NYSE	PFE	Thu, Sep 19, 2002	27.42	28.07	27.41	27.52
2600	NYSE	PFE	Wed, Sep 18, 2002	27.61	28.27	27.59	27.90
2599	NYSE	PFE	Tue, Sep 17, 2002	29.18	29.37	27.85	27.95
2598	NYSE	PFE	Mon, Sep 16, 2002	28.32	28.66	27.93	28.61
2597	NYSE	PFE	Fri, Sep 13, 2002	28.18	28.65	27.99	28.20
2596	NYSE	PFE	Thu, Sep 12, 2002	28.78	29.03	28.24	28.37
2595	NYSE	PFE	Wed, Sep 11, 2002	30.55	30.55	29.12	29.22
2594	NYSE	PFE	Tue, Sep 10, 2002	29.01	29.53	29.01	29.32
2593	NYSE	PFE	Mon, Sep 9, 2002	29.13	29.26	28.70	29.01
2592	NYSE	PFE	Fri, Sep 6, 2002	30.25	30.31	28.76	29.13
2591	NYSE	PFE	Thu, Sep 5, 2002	30.50	30.96	29.84	30.25
2590	NYSE	PFE	Wed, Sep 4, 2002	30.12	30.87	29.75	30.58
2589	NYSE	PFE	Tue, Sep 3, 2002	30.34	31.17	29.60	29.63
2588	NYSE	PFE	Fri, Aug 30, 2002	30.83	31.78	30.74	31.34
2587	NYSE	PFE	Thu, Aug 29, 2002	30.74	31.66	30.55	31.08
2586	NYSE	PFE	Wed, Aug 28, 2002	31.37	31.82	31.04	31.37
2585	NYSE	PFE	Tue, Aug 27, 2002	32.77	32.98	31.07	31.49
2584	NYSE	PFE	Mon, Aug 26, 2002	32.89	33.16	32.03	32.73
2583	NYSE	PFE	Fri, Aug 23, 2002	32.95	33.16	32.47	32.72
2582	NYSE	PFE	Thu, Aug 22, 2002	32.39	33.16	32.21	33.08
2581	NYSE	PFE	Wed, Aug 21, 2002	32.52	32.58	31.74	32.42
2580	NYSE	PFE	Tue, Aug 20, 2002	32.06	32.19	31.65	31.91
2579	NYSE	PFE	Mon, Aug 19, 2002	31.67	32.40	31.52	32.27
2578	NYSE	PFE	Fri, Aug 16, 2002	31.81	31.96	31.19	31.37
2577	NYSE	PFE	Thu, Aug 15, 2002	31.64	32.11	31.46	31.82
2576	NYSE	PFE	Wed, Aug 14, 2002	30.11	31.40	29.66	31.36
2575	NYSE	PFE	Tue, Aug 13, 2002	30.69	31.10	30.10	30.11
2574	NYSE	PFE	Mon, Aug 12, 2002	30.73	31.32	30.41	31.13
2573	NYSE	PFE	Fri, Aug 9, 2002	31.12	31.55	30.55	30.80
2572	NYSE	PFE	Thu, Aug 8, 2002	30.17	31.73	30.09	31.41
2571	NYSE	PFE	Wed, Aug 7, 2002	29.46	30.18	29.27	30.00
2570	NYSE	PFE	Tue, Aug 6, 2002	28.89	29.70	28.42	28.85
2569	NYSE	PFE	Mon, Aug 5, 2002	29.13	29.70	27.90	28.18
2568	NYSE	PFE	Fri, Aug 2, 2002	29.79	30.36	28.89	29.27
2567	NYSE	PFE	Thu, Aug 1, 2002	30.59	30.65	29.65	29.84
2566	NYSE	PFE	Wed, Jul 31, 2002	29.53	30.65	29.14	30.65
2565	NYSE	PFE	Tue, Jul 30, 2002	29.07	29.64	28.89	29.53
2564	NYSE	PFE	Mon, Jul 29, 2002	29.08	29.22	28.35	29.22
2563	NYSE	PFE	Fri, Jul 26, 2002	27.00	28.02	26.57	27.91
2562	NYSE	PFE	Thu, Jul 25, 2002	26.42	27.37	25.82	26.59
2561	NYSE	PFE	Wed, Jul 24, 2002	24.72	26.51	23.81	26.42
2560	NYSE	PFE	Tue, Jul 23, 2002	24.74	25.34	23.83	24.68
2559	NYSE	PFE	Mon, Jul 22, 2002	25.56	26.05	24.55	24.55
2558	NYSE	PFE	Fri, Jul 19, 2002	26.07	26.42	25.10	25.41
2557	NYSE	PFE	Thu, Jul 18, 2002	27.72	27.76	26.45	26.51
2556	NYSE	PFE	Wed, Jul 17, 2002	27.71	27.78	26.96	27.72
2555	NYSE	PFE	Tue, Jul 16, 2002	26.81	27.76	26.81	27.05
2554	NYSE	PFE	Mon, Jul 15, 2002	26.57	27.58	25.47	27.26
2553	NYSE	PFE	Fri, Jul 12, 2002	30.74	30.98	30.08	30.50
2552	NYSE	PFE	Thu, Jul 11, 2002	29.40	30.98	28.18	30.88
2551	NYSE	PFE	Wed, Jul 10, 2002	30.44	31.19	29.02	29.39
2550	NYSE	PFE	Tue, Jul 9, 2002	32.21	32.71	31.24	31.36
2549	NYSE	PFE	Mon, Jul 8, 2002	32.81	32.91	32.02	32.60
2548	NYSE	PFE	Fri, Jul 5, 2002	32.02	32.72	31.78	32.58
2547	NYSE	PFE	Wed, Jul 3, 2002	31.07	31.17	30.47	30.79
2546	NYSE	PFE	Tue, Jul 2, 2002	31.94	32.29	31.07	31.07
2545	NYSE	PFE	Mon, Jul 1, 2002	33.16	33.37	32.02	32.11
2544	NYSE	PFE	Fri, Jun 28, 2002	34.81	35.09	33.16	33.16
2543	NYSE	PFE	Thu, Jun 27, 2002	33.53	35.01	33.17	34.81
2542	NYSE	PFE	Wed, Jun 26, 2002	31.33	33.42	31.17	33.16
2541	NYSE	PFE	Tue, Jun 25, 2002	32.48	33.34	31.75	31.81
2540	NYSE	PFE	Mon, Jun 24, 2002	31.92	33.10	31.42	32.46
2539	NYSE	PFE	Fri, Jun 21, 2002	32.73	33.82	32.18	32.24
2538	NYSE	PFE	Thu, Jun 20, 2002	33.65	34.58	33.64	34.18
2537	NYSE	PFE	Wed, Jun 19, 2002	34.06	34.59	33.65	33.87
2536	NYSE	PFE	Tue, Jun 18, 2002	33.74	34.55	33.74	34.30
2535	NYSE	PFE	Mon, Jun 17, 2002	33.44	34.21	33.33	34.15
2534	NYSE	PFE	Fri, Jun 14, 2002	33.16	33.61	32.45	33.48
2533	NYSE	PFE	Thu, Jun 13, 2002	32.87	34.04	32.81	33.48
2532	NYSE	PFE	Wed, Jun 12, 2002	32.51	33.53	32.24	33.17
2531	NYSE	PFE	Tue, Jun 11, 2002	33.44	33.45	32.21	32.32
2530	NYSE	PFE	Mon, Jun 10, 2002	32.68	33.81	32.51	33.49
2529	NYSE	PFE	Fri, Jun 7, 2002	32.35	33.04	31.84	32.68
2528	NYSE	PFE	Thu, Jun 6, 2002	33.20	33.30	32.08	32.12
2527	NYSE	PFE	Wed, Jun 5, 2002	32.69	33.43	32.09	33.21
2526	NYSE	PFE	Tue, Jun 4, 2002	31.86	33.11	31.02	32.76
2525	NYSE	PFE	Mon, Jun 3, 2002	32.99	33.22	31.62	31.67
2524	NYSE	PFE	Fri, May 31, 2002	33.39	33.72	32.58	32.78
2523	NYSE	PFE	Thu, May 30, 2002	32.99	33.16	32.50	32.84
2522	NYSE	PFE	Wed, May 29, 2002	33.06	33.68	33.06	33.24
2521	NYSE	PFE	Tue, May 28, 2002	33.62	33.82	32.89	32.96
2520	NYSE	PFE	Fri, May 24, 2002	34.34	34.43	33.36	33.62
2519	NYSE	PFE	Thu, May 23, 2002	34.18	34.31	33.83	34.29
2518	NYSE	PFE	Wed, May 22, 2002	34.23	34.34	33.86	34.01
2517	NYSE	PFE	Tue, May 21, 2002	34.75	35.01	34.01	34.01
2516	NYSE	PFE	Mon, May 20, 2002	34.77	35.10	34.37	34.51
2515	NYSE	PFE	Fri, May 17, 2002	33.53	35.32	33.49	35.14
2514	NYSE	PFE	Thu, May 16, 2002	33.39	33.99	32.81	33.93
2513	NYSE	PFE	Wed, May 15, 2002	35.00	35.04	34.34	34.57
2512	NYSE	PFE	Tue, May 14, 2002	35.02	35.68	34.90	35.40
2511	NYSE	PFE	Mon, May 13, 2002	34.40	35.20	34.12	35.02
2510	NYSE	PFE	Fri, May 10, 2002	34.58	34.83	34.06	34.31
2509	NYSE	PFE	Thu, May 9, 2002	34.91	35.16	34.43	34.58
2508	NYSE	PFE	Wed, May 8, 2002	33.91	35.52	33.88	35.21
2507	NYSE	PFE	Tue, May 7, 2002	34.96	35.14	33.79	33.87
2506	NYSE	PFE	Mon, May 6, 2002	35.05	35.15	34.44	34.62
2505	NYSE	PFE	Fri, May 3, 2002	35.33	35.38	34.34	34.81
2504	NYSE	PFE	Thu, May 2, 2002	35.52	35.86	35.30	35.40
2503	NYSE	PFE	Wed, May 1, 2002	34.77	35.66	34.60	35.49
2502	NYSE	PFE	Tue, Apr 30, 2002	34.67	35.09	34.01	34.43
2501	NYSE	PFE	Mon, Apr 29, 2002	34.99	34.99	33.98	34.36
2500	NYSE	PFE	Fri, Apr 26, 2002	35.67	35.75	34.81	34.82
2499	NYSE	PFE	Thu, Apr 25, 2002	36.38	36.38	35.48	35.59
2498	NYSE	PFE	Wed, Apr 24, 2002	34.78	35.11	34.43	34.57
2497	NYSE	PFE	Tue, Apr 23, 2002	35.11	35.22	34.58	34.77
2496	NYSE	PFE	Mon, Apr 22, 2002	36.00	36.02	34.82	35.15
2495	NYSE	PFE	Fri, Apr 19, 2002	36.04	36.23	35.67	35.81
2494	NYSE	PFE	Thu, Apr 18, 2002	36.23	36.58	36.04	36.21
2493	NYSE	PFE	Wed, Apr 17, 2002	37.04	37.23	35.47	35.86
2492	NYSE	PFE	Tue, Apr 16, 2002	37.11	37.89	36.97	37.80
2491	NYSE	PFE	Mon, Apr 15, 2002	36.90	37.09	36.57	36.94
2490	NYSE	PFE	Fri, Apr 12, 2002	36.76	37.36	36.76	37.22
2489	NYSE	PFE	Thu, Apr 11, 2002	37.10	37.54	36.71	36.85
2488	NYSE	PFE	Wed, Apr 10, 2002	36.47	37.40	36.47	37.27
2487	NYSE	PFE	Tue, Apr 9, 2002	36.54	36.87	36.25	36.66
2486	NYSE	PFE	Mon, Apr 8, 2002	35.57	36.57	35.57	36.44
2485	NYSE	PFE	Fri, Apr 5, 2002	37.04	37.17	35.67	36.00
2484	NYSE	PFE	Thu, Apr 4, 2002	37.44	37.56	36.86	36.94
2483	NYSE	PFE	Wed, Apr 3, 2002	37.93	38.07	37.58	37.89
2482	NYSE	PFE	Tue, Apr 2, 2002	38.00	38.18	37.66	37.81
2481	NYSE	PFE	Mon, Apr 1, 2002	37.56	38.13	37.52	38.00
2480	NYSE	PFE	Thu, Mar 28, 2002	37.80	37.92	37.57	37.65
2479	NYSE	PFE	Wed, Mar 27, 2002	37.80	38.06	37.48	37.82
2478	NYSE	PFE	Tue, Mar 26, 2002	37.99	38.32	37.66	37.84
2477	NYSE	PFE	Mon, Mar 25, 2002	38.56	38.65	37.97	38.08
2476	NYSE	PFE	Fri, Mar 22, 2002	38.27	38.51	38.06	38.38
2475	NYSE	PFE	Thu, Mar 21, 2002	37.99	38.18	37.42	38.03
2474	NYSE	PFE	Wed, Mar 20, 2002	38.58	38.58	37.89	37.97
2473	NYSE	PFE	Tue, Mar 19, 2002	38.74	38.83	38.25	38.58
2472	NYSE	PFE	Mon, Mar 18, 2002	39.03	39.07	38.38	38.52
2471	NYSE	PFE	Fri, Mar 15, 2002	38.28	39.26	38.27	39.19
2470	NYSE	PFE	Thu, Mar 14, 2002	37.61	38.22	37.61	37.84
2469	NYSE	PFE	Wed, Mar 13, 2002	37.97	38.27	37.80	37.94
2468	NYSE	PFE	Tue, Mar 12, 2002	37.77	37.99	37.49	37.75
2467	NYSE	PFE	Mon, Mar 11, 2002	38.08	38.16	37.65	37.94
2466	NYSE	PFE	Fri, Mar 8, 2002	37.89	38.32	37.74	37.90
2465	NYSE	PFE	Thu, Mar 7, 2002	38.41	38.54	37.66	37.87
2464	NYSE	PFE	Wed, Mar 6, 2002	38.30	38.93	37.56	38.40
2463	NYSE	PFE	Tue, Mar 5, 2002	39.19	39.55	38.32	38.46
2462	NYSE	PFE	Mon, Mar 4, 2002	39.46	39.69	39.18	39.68
2461	NYSE	PFE	Fri, Mar 1, 2002	39.00	39.51	38.84	39.45
2460	NYSE	PFE	Thu, Feb 28, 2002	38.89	39.46	38.79	38.80
2459	NYSE	PFE	Wed, Feb 27, 2002	39.12	39.58	38.84	39.08
2458	NYSE	PFE	Tue, Feb 26, 2002	38.60	39.26	38.56	38.86
2457	NYSE	PFE	Mon, Feb 25, 2002	38.76	39.28	38.37	38.67
2456	NYSE	PFE	Fri, Feb 22, 2002	38.22	39.05	38.16	38.94
2455	NYSE	PFE	Thu, Feb 21, 2002	39.03	39.28	38.46	38.46
2454	NYSE	PFE	Wed, Feb 20, 2002	38.56	38.93	37.89	38.79
2453	NYSE	PFE	Tue, Feb 19, 2002	38.95	39.03	38.26	38.35
2452	NYSE	PFE	Fri, Feb 15, 2002	38.91	39.39	38.89	38.94
2451	NYSE	PFE	Thu, Feb 14, 2002	38.92	39.40	38.46	38.65
2450	NYSE	PFE	Wed, Feb 13, 2002	39.12	39.18	38.65	38.92
2449	NYSE	PFE	Tue, Feb 12, 2002	38.60	39.16	38.25	39.01
2448	NYSE	PFE	Mon, Feb 11, 2002	38.46	38.93	38.33	38.75
2447	NYSE	PFE	Fri, Feb 8, 2002	37.51	38.65	37.45	38.56
2446	NYSE	PFE	Thu, Feb 7, 2002	39.08	39.20	37.70	37.95
2445	NYSE	PFE	Wed, Feb 6, 2002	39.41	39.60	38.89	39.11
2444	NYSE	PFE	Tue, Feb 5, 2002	38.98	40.02	38.98	39.78
2443	NYSE	PFE	Mon, Feb 4, 2002	39.64	39.79	38.65	38.98
2442	NYSE	PFE	Fri, Feb 1, 2002	39.69	39.93	39.50	39.93
2441	NYSE	PFE	Thu, Jan 31, 2002	38.93	39.47	38.74	39.47
2440	NYSE	PFE	Wed, Jan 30, 2002	39.08	39.55	38.56	39.08
2439	NYSE	PFE	Tue, Jan 29, 2002	39.41	40.22	38.65	38.82
2438	NYSE	PFE	Mon, Jan 28, 2002	39.41	39.67	39.10	39.38
2437	NYSE	PFE	Fri, Jan 25, 2002	39.71	39.73	39.36	39.50
2436	NYSE	PFE	Thu, Jan 24, 2002	39.76	39.78	39.15	39.31
2435	NYSE	PFE	Wed, Jan 23, 2002	38.84	39.73	38.71	39.60
2434	NYSE	PFE	Tue, Jan 22, 2002	38.27	38.79	38.10	38.65
2433	NYSE	PFE	Fri, Jan 18, 2002	37.99	38.49	37.89	37.99
2432	NYSE	PFE	Thu, Jan 17, 2002	38.63	38.63	37.86	38.02
2431	NYSE	PFE	Wed, Jan 16, 2002	38.56	38.74	38.00	38.11
2430	NYSE	PFE	Tue, Jan 15, 2002	38.74	38.84	37.79	38.28
2429	NYSE	PFE	Mon, Jan 14, 2002	38.51	38.85	38.27	38.38
2428	NYSE	PFE	Fri, Jan 11, 2002	39.08	39.11	38.13	38.46
2427	NYSE	PFE	Thu, Jan 10, 2002	38.03	38.90	37.89	38.85
2426	NYSE	PFE	Wed, Jan 9, 2002	37.75	38.40	37.62	37.94
2425	NYSE	PFE	Tue, Jan 8, 2002	37.87	37.87	37.19	37.50
2424	NYSE	PFE	Mon, Jan 7, 2002	37.37	37.61	37.13	37.61
2423	NYSE	PFE	Fri, Jan 4, 2002	37.51	37.78	37.04	37.32
2422	NYSE	PFE	Thu, Jan 3, 2002	37.63	37.70	37.09	37.61
2421	NYSE	PFE	Wed, Jan 2, 2002	37.75	37.89	37.23	37.80
2420	NYSE	PFE	Mon, Dec 31, 2001	38.27	38.31	37.75	37.75
2419	NYSE	PFE	Fri, Dec 28, 2001	38.37	38.56	37.84	38.27
2418	NYSE	PFE	Thu, Dec 27, 2001	38.41	38.46	37.88	38.22
2417	NYSE	PFE	Wed, Dec 26, 2001	38.42	39.12	38.37	38.48
2416	NYSE	PFE	Mon, Dec 24, 2001	38.41	39.08	38.18	38.62
2415	NYSE	PFE	Fri, Dec 21, 2001	39.31	39.79	37.53	38.84
2414	NYSE	PFE	Thu, Dec 20, 2001	39.72	39.73	38.86	39.22
2413	NYSE	PFE	Wed, Dec 19, 2001	38.37	39.12	38.23	38.93
2412	NYSE	PFE	Tue, Dec 18, 2001	38.84	39.06	38.46	38.50
2411	NYSE	PFE	Mon, Dec 17, 2001	37.54	38.87	37.51	38.20
2410	NYSE	PFE	Fri, Dec 14, 2001	37.12	37.65	36.30	37.36
2409	NYSE	PFE	Thu, Dec 13, 2001	37.89	38.37	37.33	37.42
2408	NYSE	PFE	Wed, Dec 12, 2001	38.37	38.61	36.80	38.12
2407	NYSE	PFE	Tue, Dec 11, 2001	39.03	39.04	37.94	38.22
2406	NYSE	PFE	Mon, Dec 10, 2001	40.64	40.83	39.05	39.16
2405	NYSE	PFE	Fri, Dec 7, 2001	41.01	41.25	40.80	40.83
2404	NYSE	PFE	Thu, Dec 6, 2001	41.42	41.62	40.99	41.05
2403	NYSE	PFE	Wed, Dec 5, 2001	41.02	41.38	40.83	41.24
2402	NYSE	PFE	Tue, Dec 4, 2001	41.07	41.26	40.88	41.15
2401	NYSE	PFE	Mon, Dec 3, 2001	41.18	41.59	41.00	41.39
2400	NYSE	PFE	Fri, Nov 30, 2001	41.35	41.45	40.92	41.03
2399	NYSE	PFE	Thu, Nov 29, 2001	40.90	41.35	40.83	41.19
2398	NYSE	PFE	Wed, Nov 28, 2001	41.22	41.43	40.89	40.89
2397	NYSE	PFE	Tue, Nov 27, 2001	41.28	41.72	40.98	41.30
2396	NYSE	PFE	Mon, Nov 26, 2001	41.26	41.68	40.97	41.59
2395	NYSE	PFE	Fri, Nov 23, 2001	41.35	41.59	41.03	41.35
2394	NYSE	PFE	Wed, Nov 21, 2001	41.06	41.49	41.02	41.33
2393	NYSE	PFE	Tue, Nov 20, 2001	41.00	41.24	40.68	40.90
2392	NYSE	PFE	Mon, Nov 19, 2001	40.73	41.10	40.61	40.90
2391	NYSE	PFE	Fri, Nov 16, 2001	40.62	40.64	40.17	40.48
2390	NYSE	PFE	Thu, Nov 15, 2001	40.31	40.69	39.96	40.40
2389	NYSE	PFE	Wed, Nov 14, 2001	40.33	40.46	39.97	40.15
2388	NYSE	PFE	Tue, Nov 13, 2001	39.98	40.34	39.72	40.34
2387	NYSE	PFE	Mon, Nov 12, 2001	39.91	40.18	39.43	39.84
2386	NYSE	PFE	Fri, Nov 9, 2001	40.07	40.25	39.53	39.91
2385	NYSE	PFE	Thu, Nov 8, 2001	40.16	40.35	39.80	40.07
2384	NYSE	PFE	Wed, Nov 7, 2001	39.86	40.40	39.85	39.92
2383	NYSE	PFE	Tue, Nov 6, 2001	39.69	40.24	39.26	40.08
2382	NYSE	PFE	Mon, Nov 5, 2001	40.31	40.63	39.60	39.75
2381	NYSE	PFE	Fri, Nov 2, 2001	40.49	40.54	39.85	39.98
2380	NYSE	PFE	Thu, Nov 1, 2001	39.79	40.50	39.69	40.49
2379	NYSE	PFE	Wed, Oct 31, 2001	40.17	40.25	39.57	39.69
2378	NYSE	PFE	Tue, Oct 30, 2001	40.25	40.53	39.84	40.21
2377	NYSE	PFE	Mon, Oct 29, 2001	40.28	40.77	40.27	40.33
2376	NYSE	PFE	Fri, Oct 26, 2001	40.09	40.68	39.92	40.45
2375	NYSE	PFE	Thu, Oct 25, 2001	39.83	40.82	39.50	40.74
2374	NYSE	PFE	Wed, Oct 24, 2001	40.34	40.97	40.17	40.70
2373	NYSE	PFE	Tue, Oct 23, 2001	40.65	40.71	39.98	40.40
2372	NYSE	PFE	Mon, Oct 22, 2001	40.00	40.73	39.98	40.73
2371	NYSE	PFE	Fri, Oct 19, 2001	39.60	40.10	39.51	40.10
2370	NYSE	PFE	Thu, Oct 18, 2001	39.31	39.98	39.31	39.65
2369	NYSE	PFE	Wed, Oct 17, 2001	39.31	39.77	39.08	39.46
2368	NYSE	PFE	Tue, Oct 16, 2001	39.50	39.64	38.48	38.93
2367	NYSE	PFE	Mon, Oct 15, 2001	38.74	39.61	38.72	39.19
2366	NYSE	PFE	Fri, Oct 12, 2001	38.27	38.93	38.22	38.71
2365	NYSE	PFE	Thu, Oct 11, 2001	39.36	39.45	38.13	38.14
2364	NYSE	PFE	Wed, Oct 10, 2001	38.59	39.71	38.38	39.55
2363	NYSE	PFE	Tue, Oct 9, 2001	38.78	38.82	38.33	38.59
2362	NYSE	PFE	Mon, Oct 8, 2001	39.46	39.54	38.69	38.84
2361	NYSE	PFE	Fri, Oct 5, 2001	38.86	39.74	38.82	39.59
2360	NYSE	PFE	Thu, Oct 4, 2001	38.91	39.18	38.39	38.86
2359	NYSE	PFE	Wed, Oct 3, 2001	39.31	39.32	38.50	39.08
2358	NYSE	PFE	Tue, Oct 2, 2001	38.93	39.31	38.46	39.31
2357	NYSE	PFE	Mon, Oct 1, 2001	38.11	39.07	38.03	38.93
2356	NYSE	PFE	Fri, Sep 28, 2001	37.85	38.08	36.92	37.99
2355	NYSE	PFE	Thu, Sep 27, 2001	36.94	37.76	36.74	37.66
2354	NYSE	PFE	Wed, Sep 26, 2001	35.05	36.52	34.81	36.52
2353	NYSE	PFE	Tue, Sep 25, 2001	35.29	35.29	34.62	35.03
2352	NYSE	PFE	Mon, Sep 24, 2001	34.81	34.93	33.41	34.13
2351	NYSE	PFE	Fri, Sep 21, 2001	32.21	34.06	32.21	33.91
2350	NYSE	PFE	Thu, Sep 20, 2001	34.34	35.49	34.20	34.61
2349	NYSE	PFE	Wed, Sep 19, 2001	35.86	36.00	34.11	35.07
2348	NYSE	PFE	Tue, Sep 18, 2001	36.04	36.14	35.25	35.81
2347	NYSE	PFE	Mon, Sep 17, 2001	37.80	37.84	35.05	36.13
2346	NYSE	PFE	Mon, Sep 10, 2001	34.58	36.50	34.54	36.16
2345	NYSE	PFE	Fri, Sep 7, 2001	36.23	36.39	35.01	35.05
2344	NYSE	PFE	Thu, Sep 6, 2001	36.86	37.27	36.14	36.42
2343	NYSE	PFE	Wed, Sep 5, 2001	36.75	37.47	36.11	37.27
2342	NYSE	PFE	Tue, Sep 4, 2001	36.42	37.59	36.19	36.56
2341	NYSE	PFE	Fri, Aug 31, 2001	36.47	36.70	36.04	36.29
2340	NYSE	PFE	Thu, Aug 30, 2001	37.52	37.80	36.05	36.28
2339	NYSE	PFE	Wed, Aug 29, 2001	38.49	38.53	37.35	37.51
2338	NYSE	PFE	Tue, Aug 28, 2001	39.03	39.03	37.84	38.03
2337	NYSE	PFE	Mon, Aug 27, 2001	39.15	39.15	38.78	38.79
2336	NYSE	PFE	Fri, Aug 24, 2001	38.27	39.31	38.18	39.15
2335	NYSE	PFE	Thu, Aug 23, 2001	38.08	38.68	38.06	38.54
2334	NYSE	PFE	Wed, Aug 22, 2001	38.26	38.76	37.70	38.54
2333	NYSE	PFE	Tue, Aug 21, 2001	39.22	39.53	38.38	38.50
2332	NYSE	PFE	Mon, Aug 20, 2001	39.55	39.67	38.74	39.23
2331	NYSE	PFE	Fri, Aug 17, 2001	39.00	39.55	38.46	39.55
2330	NYSE	PFE	Thu, Aug 16, 2001	38.87	39.27	38.56	39.02
2329	NYSE	PFE	Wed, Aug 15, 2001	39.17	39.67	38.91	39.04
2328	NYSE	PFE	Tue, Aug 14, 2001	38.84	39.11	38.70	38.91
2327	NYSE	PFE	Mon, Aug 13, 2001	38.38	38.84	38.37	38.77
2326	NYSE	PFE	Fri, Aug 10, 2001	38.37	39.22	38.20	38.93
2325	NYSE	PFE	Thu, Aug 9, 2001	38.52	38.79	38.22	38.60
2324	NYSE	PFE	Wed, Aug 8, 2001	38.08	38.74	37.90	37.99
2323	NYSE	PFE	Tue, Aug 7, 2001	38.49	38.50	37.94	38.14
2322	NYSE	PFE	Mon, Aug 6, 2001	38.81	38.83	38.03	38.21
2321	NYSE	PFE	Fri, Aug 3, 2001	38.59	38.84	38.13	38.59
2320	NYSE	PFE	Thu, Aug 2, 2001	38.97	39.18	38.46	38.59
2319	NYSE	PFE	Wed, Aug 1, 2001	39.05	39.16	38.56	38.97
2318	NYSE	PFE	Tue, Jul 31, 2001	38.20	39.76	38.18	39.05
2317	NYSE	PFE	Mon, Jul 30, 2001	37.89	38.09	37.67	37.99
2316	NYSE	PFE	Fri, Jul 27, 2001	38.08	38.11	37.63	37.74
2315	NYSE	PFE	Thu, Jul 26, 2001	38.13	38.30	37.36	37.88
2314	NYSE	PFE	Wed, Jul 25, 2001	37.89	38.27	37.53	37.99
2313	NYSE	PFE	Tue, Jul 24, 2001	38.13	38.13	37.50	37.76
2312	NYSE	PFE	Mon, Jul 23, 2001	39.25	39.59	37.92	37.97
2311	NYSE	PFE	Fri, Jul 20, 2001	38.87	40.00	38.85	39.24
2310	NYSE	PFE	Thu, Jul 19, 2001	38.84	39.28	38.37	38.96
2309	NYSE	PFE	Wed, Jul 18, 2001	37.13	39.02	36.97	38.85
2308	NYSE	PFE	Tue, Jul 17, 2001	35.95	36.76	35.60	36.55
2307	NYSE	PFE	Mon, Jul 16, 2001	36.40	36.61	35.43	35.87
2306	NYSE	PFE	Fri, Jul 13, 2001	35.67	37.07	35.65	36.40
2305	NYSE	PFE	Thu, Jul 12, 2001	36.95	36.95	35.23	35.62
2304	NYSE	PFE	Wed, Jul 11, 2001	38.11	38.11	36.66	36.80
2303	NYSE	PFE	Tue, Jul 10, 2001	38.79	39.17	38.37	38.66
2302	NYSE	PFE	Mon, Jul 9, 2001	38.12	39.03	38.01	38.98
2301	NYSE	PFE	Fri, Jul 6, 2001	38.03	38.08	37.48	37.94
2300	NYSE	PFE	Thu, Jul 5, 2001	38.51	38.70	37.57	37.66
2299	NYSE	PFE	Tue, Jul 3, 2001	38.74	38.90	38.20	38.31
2298	NYSE	PFE	Mon, Jul 2, 2001	38.37	38.92	38.24	38.74
2297	NYSE	PFE	Fri, Jun 29, 2001	39.46	39.86	37.94	37.94
2296	NYSE	PFE	Thu, Jun 28, 2001	39.83	40.72	39.58	39.93
2295	NYSE	PFE	Wed, Jun 27, 2001	39.95	40.18	39.38	39.38
2294	NYSE	PFE	Tue, Jun 26, 2001	39.81	40.44	39.80	39.99
2293	NYSE	PFE	Mon, Jun 25, 2001	40.59	40.95	39.79	39.81
2292	NYSE	PFE	Fri, Jun 22, 2001	41.25	41.40	40.37	40.53
2291	NYSE	PFE	Thu, Jun 21, 2001	41.73	42.63	41.73	42.51
2290	NYSE	PFE	Wed, Jun 20, 2001	42.25	42.53	41.40	42.15
2289	NYSE	PFE	Tue, Jun 19, 2001	40.72	41.77	40.72	41.68
2288	NYSE	PFE	Mon, Jun 18, 2001	40.69	41.41	40.36	40.94
2287	NYSE	PFE	Fri, Jun 15, 2001	40.09	40.53	39.94	40.38
2286	NYSE	PFE	Thu, Jun 14, 2001	40.42	41.14	40.40	40.97
2285	NYSE	PFE	Wed, Jun 13, 2001	40.92	40.92	40.27	40.41
2284	NYSE	PFE	Tue, Jun 12, 2001	41.19	41.21	40.54	40.67
2283	NYSE	PFE	Mon, Jun 11, 2001	41.54	41.54	40.46	40.84
2282	NYSE	PFE	Fri, Jun 8, 2001	41.35	41.44	41.01	41.22
2281	NYSE	PFE	Thu, Jun 7, 2001	40.46	41.49	40.43	41.44
2280	NYSE	PFE	Wed, Jun 6, 2001	40.61	40.72	40.04	40.59
2279	NYSE	PFE	Tue, Jun 5, 2001	40.85	41.21	40.59	40.69
2278	NYSE	PFE	Mon, Jun 4, 2001	41.00	41.18	40.55	41.18
2277	NYSE	PFE	Fri, Jun 1, 2001	40.26	41.03	40.10	40.55
2276	NYSE	PFE	Thu, May 31, 2001	40.88	40.92	40.11	40.63
2275	NYSE	PFE	Wed, May 30, 2001	41.14	41.21	40.62	40.92
2274	NYSE	PFE	Tue, May 29, 2001	40.48	40.82	40.18	40.77
2273	NYSE	PFE	Fri, May 25, 2001	40.28	40.42	39.33	39.65
2272	NYSE	PFE	Thu, May 24, 2001	40.78	40.92	39.84	40.66
2271	NYSE	PFE	Wed, May 23, 2001	42.11	42.15	40.06	41.25
2270	NYSE	PFE	Tue, May 22, 2001	41.92	42.01	41.21	41.72
2269	NYSE	PFE	Mon, May 21, 2001	42.44	42.53	41.87	42.40
2268	NYSE	PFE	Fri, May 18, 2001	42.56	42.62	41.70	42.49
2267	NYSE	PFE	Thu, May 17, 2001	42.43	42.67	41.99	42.40
2266	NYSE	PFE	Wed, May 16, 2001	40.60	42.43	40.59	42.27
2265	NYSE	PFE	Tue, May 15, 2001	40.54	40.97	39.82	40.71
2264	NYSE	PFE	Mon, May 14, 2001	40.73	41.15	40.03	41.03
2263	NYSE	PFE	Fri, May 11, 2001	41.43	41.91	40.54	40.73
2262	NYSE	PFE	Thu, May 10, 2001	41.68	42.08	41.15	41.43
2261	NYSE	PFE	Wed, May 9, 2001	41.72	42.11	41.26	42.11
2260	NYSE	PFE	Tue, May 8, 2001	40.92	41.73	40.82	41.69
2259	NYSE	PFE	Mon, May 7, 2001	41.02	41.58	40.93	41.46
2258	NYSE	PFE	Fri, May 4, 2001	39.95	41.35	39.88	41.17
2257	NYSE	PFE	Thu, May 3, 2001	41.02	41.13	39.71	40.02
2256	NYSE	PFE	Wed, May 2, 2001	40.97	41.19	40.21	40.91
2255	NYSE	PFE	Tue, May 1, 2001	41.02	41.44	40.74	41.32
2254	NYSE	PFE	Mon, Apr 30, 2001	40.75	41.64	40.73	41.02
2253	NYSE	PFE	Fri, Apr 27, 2001	39.87	40.92	39.70	40.85
2252	NYSE	PFE	Thu, Apr 26, 2001	38.84	40.35	38.60	40.26
2251	NYSE	PFE	Wed, Apr 25, 2001	38.41	39.08	38.29	38.75
2250	NYSE	PFE	Tue, Apr 24, 2001	38.84	39.28	38.00	38.38
2249	NYSE	PFE	Mon, Apr 23, 2001	38.74	39.09	38.61	38.84
2248	NYSE	PFE	Fri, Apr 20, 2001	37.66	38.74	37.43	38.61
2247	NYSE	PFE	Thu, Apr 19, 2001	38.18	38.55	37.70	37.70
2246	NYSE	PFE	Wed, Apr 18, 2001	39.31	40.50	38.46	38.74
2245	NYSE	PFE	Tue, Apr 17, 2001	38.22	40.25	38.20	40.18
2244	NYSE	PFE	Mon, Apr 16, 2001	39.18	39.54	38.35	38.74
2243	NYSE	PFE	Thu, Apr 12, 2001	37.89	38.66	37.59	38.56
2242	NYSE	PFE	Wed, Apr 11, 2001	37.14	38.02	37.07	37.89
2241	NYSE	PFE	Tue, Apr 10, 2001	39.79	39.82	38.18	38.84
2240	NYSE	PFE	Mon, Apr 9, 2001	39.40	39.78	39.32	39.76
2239	NYSE	PFE	Fri, Apr 6, 2001	38.08	38.92	37.89	38.92
2238	NYSE	PFE	Thu, Apr 5, 2001	38.32	38.70	37.69	38.65
2237	NYSE	PFE	Wed, Apr 4, 2001	36.73	38.24	36.66	37.66
2236	NYSE	PFE	Tue, Apr 3, 2001	37.13	37.87	36.47	36.96
2235	NYSE	PFE	Mon, Apr 2, 2001	38.60	38.72	36.47	36.90
2234	NYSE	PFE	Fri, Mar 30, 2001	38.18	38.79	37.51	38.79
2233	NYSE	PFE	Thu, Mar 29, 2001	37.84	38.86	36.99	37.88
2232	NYSE	PFE	Wed, Mar 28, 2001	37.80	38.17	36.96	37.83
2231	NYSE	PFE	Tue, Mar 27, 2001	36.94	37.89	36.51	37.87
2230	NYSE	PFE	Mon, Mar 26, 2001	36.23	37.42	35.43	36.70
2229	NYSE	PFE	Fri, Mar 23, 2001	34.77	35.79	34.11	35.55
2228	NYSE	PFE	Thu, Mar 22, 2001	34.02	34.11	32.30	33.79
2227	NYSE	PFE	Wed, Mar 21, 2001	35.38	35.52	33.83	34.08
2226	NYSE	PFE	Tue, Mar 20, 2001	36.00	36.20	35.14	35.26
2225	NYSE	PFE	Mon, Mar 19, 2001	35.10	35.99	35.10	35.62
2224	NYSE	PFE	Fri, Mar 16, 2001	36.02	36.38	34.95	35.40
2223	NYSE	PFE	Thu, Mar 15, 2001	36.94	37.13	36.00	36.52
2222	NYSE	PFE	Wed, Mar 14, 2001	36.94	37.42	36.19	36.94
2221	NYSE	PFE	Tue, Mar 13, 2001	37.99	38.13	36.23	37.80
2220	NYSE	PFE	Mon, Mar 12, 2001	39.50	40.02	37.89	38.22
2219	NYSE	PFE	Fri, Mar 9, 2001	40.14	40.57	39.91	40.21
2218	NYSE	PFE	Thu, Mar 8, 2001	39.75	40.21	39.31	39.79
2217	NYSE	PFE	Wed, Mar 7, 2001	40.45	40.58	39.57	39.74
2216	NYSE	PFE	Tue, Mar 6, 2001	42.13	42.13	40.65	40.83
2215	NYSE	PFE	Mon, Mar 5, 2001	41.25	41.75	40.63	41.52
2214	NYSE	PFE	Fri, Mar 2, 2001	41.97	42.17	40.94	41.31
2213	NYSE	PFE	Thu, Mar 1, 2001	42.61	42.61	41.49	41.78
2212	NYSE	PFE	Wed, Feb 28, 2001	42.87	43.08	42.11	42.63
2211	NYSE	PFE	Tue, Feb 27, 2001	42.69	43.05	42.54	42.83
2210	NYSE	PFE	Mon, Feb 26, 2001	41.92	42.87	41.68	42.87
2209	NYSE	PFE	Fri, Feb 23, 2001	42.71	42.77	41.98	42.46
2208	NYSE	PFE	Thu, Feb 22, 2001	43.53	43.58	42.33	42.71
2207	NYSE	PFE	Wed, Feb 21, 2001	42.72	43.58	42.39	42.45
2206	NYSE	PFE	Tue, Feb 20, 2001	42.88	43.53	42.44	42.51
2205	NYSE	PFE	Fri, Feb 16, 2001	41.63	43.13	41.63	42.87
2204	NYSE	PFE	Thu, Feb 15, 2001	42.20	42.39	41.25	41.92
2203	NYSE	PFE	Wed, Feb 14, 2001	42.30	43.08	41.93	42.82
2202	NYSE	PFE	Tue, Feb 13, 2001	42.90	42.90	42.21	42.66
2201	NYSE	PFE	Mon, Feb 12, 2001	42.87	43.69	42.69	43.69
2200	NYSE	PFE	Fri, Feb 9, 2001	42.49	43.62	42.40	42.67
2199	NYSE	PFE	Thu, Feb 8, 2001	42.34	42.89	41.70	42.39
2198	NYSE	PFE	Wed, Feb 7, 2001	43.43	43.77	42.15	42.15
2197	NYSE	PFE	Tue, Feb 6, 2001	44.24	44.25	43.19	43.43
2196	NYSE	PFE	Mon, Feb 5, 2001	42.53	43.58	42.35	43.34
2195	NYSE	PFE	Fri, Feb 2, 2001	42.81	42.86	42.31	42.53
2194	NYSE	PFE	Thu, Feb 1, 2001	42.77	42.83	42.16	42.83
2193	NYSE	PFE	Wed, Jan 31, 2001	41.95	42.77	41.10	42.77
2192	NYSE	PFE	Tue, Jan 30, 2001	41.25	42.25	40.80	41.95
2191	NYSE	PFE	Mon, Jan 29, 2001	41.98	42.53	40.82	41.02
2190	NYSE	PFE	Fri, Jan 26, 2001	42.57	42.75	41.68	41.98
2189	NYSE	PFE	Thu, Jan 25, 2001	40.73	42.57	40.62	42.10
2188	NYSE	PFE	Wed, Jan 24, 2001	40.62	40.91	40.02	40.67
2187	NYSE	PFE	Tue, Jan 23, 2001	39.55	40.67	39.43	40.62
2186	NYSE	PFE	Mon, Jan 22, 2001	39.55	40.20	39.25	39.91
2185	NYSE	PFE	Fri, Jan 19, 2001	38.84	39.31	38.48	39.19
2184	NYSE	PFE	Thu, Jan 18, 2001	38.96	39.61	38.72	38.96
2183	NYSE	PFE	Wed, Jan 17, 2001	39.19	39.19	38.37	38.60
2182	NYSE	PFE	Tue, Jan 16, 2001	38.84	39.91	38.78	39.49
2181	NYSE	PFE	Fri, Jan 12, 2001	38.84	39.55	38.72	39.25
2180	NYSE	PFE	Thu, Jan 11, 2001	39.91	40.14	38.60	38.84
2179	NYSE	PFE	Wed, Jan 10, 2001	40.85	41.44	40.02	40.08
2178	NYSE	PFE	Tue, Jan 9, 2001	40.02	40.97	39.79	40.97
2177	NYSE	PFE	Mon, Jan 8, 2001	40.73	41.09	39.37	39.67
2176	NYSE	PFE	Fri, Jan 5, 2001	40.26	41.15	39.43	40.14
2175	NYSE	PFE	Thu, Jan 4, 2001	41.56	41.62	38.84	39.61
2174	NYSE	PFE	Wed, Jan 3, 2001	43.58	43.99	40.26	41.27
2173	NYSE	PFE	Tue, Jan 2, 2001	43.16	44.29	43.10	43.69
2172	NYSE	PFE	Fri, Dec 29, 2000	43.81	44.40	43.46	43.58
2171	NYSE	PFE	Thu, Dec 28, 2000	43.52	43.87	42.87	43.34
2170	NYSE	PFE	Wed, Dec 27, 2000	42.45	43.69	42.45	42.87
2169	NYSE	PFE	Tue, Dec 26, 2000	42.27	43.52	42.10	42.33
2168	NYSE	PFE	Fri, Dec 22, 2000	41.68	43.04	41.62	42.04
2167	NYSE	PFE	Thu, Dec 21, 2000	43.40	43.89	40.26	40.26
2166	NYSE	PFE	Wed, Dec 20, 2000	45.00	45.53	43.58	43.93
2165	NYSE	PFE	Tue, Dec 19, 2000	44.05	45.47	43.93	44.94
2164	NYSE	PFE	Mon, Dec 18, 2000	43.22	44.05	42.63	44.05
2163	NYSE	PFE	Fri, Dec 15, 2000	42.87	43.99	42.69	43.04
2162	NYSE	PFE	Thu, Dec 14, 2000	43.52	43.75	42.98	43.16
2161	NYSE	PFE	Wed, Dec 13, 2000	41.74	43.93	41.74	43.40
2160	NYSE	PFE	Tue, Dec 12, 2000	41.68	42.27	41.50	41.68
2159	NYSE	PFE	Mon, Dec 11, 2000	41.27	42.33	41.21	41.33
2158	NYSE	PFE	Fri, Dec 8, 2000	40.73	42.15	40.26	41.21
2157	NYSE	PFE	Thu, Dec 7, 2000	41.50	41.92	40.50	41.15
2156	NYSE	PFE	Wed, Dec 6, 2000	41.33	41.62	40.14	41.09
2155	NYSE	PFE	Tue, Dec 5, 2000	42.39	42.57	41.44	42.15
2154	NYSE	PFE	Mon, Dec 4, 2000	40.26	42.15	40.14	41.86
2153	NYSE	PFE	Fri, Dec 1, 2000	41.80	41.80	39.55	41.21
2152	NYSE	PFE	Thu, Nov 30, 2000	43.58	43.99	41.44	41.98
2151	NYSE	PFE	Wed, Nov 29, 2000	42.75	43.75	42.57	43.22
2150	NYSE	PFE	Tue, Nov 28, 2000	42.10	43.28	41.56	42.63
2149	NYSE	PFE	Mon, Nov 27, 2000	40.50	42.81	40.20	42.51
2148	NYSE	PFE	Fri, Nov 24, 2000	40.85	40.91	39.85	40.08
2147	NYSE	PFE	Wed, Nov 22, 2000	39.91	41.50	39.79	40.73
2146	NYSE	PFE	Tue, Nov 21, 2000	40.14	41.56	40.14	41.21
2145	NYSE	PFE	Mon, Nov 20, 2000	40.97	41.50	40.44	40.73
2144	NYSE	PFE	Fri, Nov 17, 2000	41.33	42.39	40.67	40.73
2143	NYSE	PFE	Thu, Nov 16, 2000	40.62	41.39	40.32	41.03
2142	NYSE	PFE	Wed, Nov 15, 2000	40.73	40.97	39.91	40.79
2141	NYSE	PFE	Tue, Nov 14, 2000	39.55	41.44	39.19	40.56
2140	NYSE	PFE	Mon, Nov 13, 2000	40.97	41.27	38.84	39.96
2139	NYSE	PFE	Fri, Nov 10, 2000	42.57	43.28	41.80	41.80
2138	NYSE	PFE	Thu, Nov 9, 2000	42.39	42.87	41.27	42.27
2137	NYSE	PFE	Wed, Nov 8, 2000	42.15	43.69	42.04	42.98
2136	NYSE	PFE	Tue, Nov 7, 2000	42.51	42.92	41.92	42.45
2135	NYSE	PFE	Mon, Nov 6, 2000	41.21	42.87	41.09	42.15
2134	NYSE	PFE	Fri, Nov 3, 2000	41.15	41.39	40.38	41.33
2133	NYSE	PFE	Thu, Nov 2, 2000	41.44	41.56	40.42	40.91
2132	NYSE	PFE	Wed, Nov 1, 2000	41.44	41.68	40.91	41.21
2131	NYSE	PFE	Tue, Oct 31, 2000	41.68	42.10	40.79	40.91
2130	NYSE	PFE	Mon, Oct 30, 2000	42.27	42.39	41.09	41.56
2129	NYSE	PFE	Fri, Oct 27, 2000	43.04	43.22	41.44	41.80
2128	NYSE	PFE	Thu, Oct 26, 2000	41.98	43.58	41.98	42.98
2127	NYSE	PFE	Wed, Oct 25, 2000	41.33	42.87	40.97	42.57
2126	NYSE	PFE	Tue, Oct 24, 2000	39.79	42.10	39.55	40.73
2125	NYSE	PFE	Mon, Oct 23, 2000	41.56	43.34	41.15	42.98
2124	NYSE	PFE	Fri, Oct 20, 2000	40.38	41.15	40.26	41.09
2123	NYSE	PFE	Thu, Oct 19, 2000	38.84	40.97	38.84	40.73
2122	NYSE	PFE	Wed, Oct 18, 2000	41.56	42.51	40.73	41.44
2121	NYSE	PFE	Tue, Oct 17, 2000	40.85	42.69	40.62	42.57
2120	NYSE	PFE	Mon, Oct 16, 2000	40.67	41.44	40.56	41.39
2119	NYSE	PFE	Fri, Oct 13, 2000	41.56	41.92	39.91	40.38
2118	NYSE	PFE	Thu, Oct 12, 2000	40.97	42.98	40.56	42.27
2117	NYSE	PFE	Wed, Oct 11, 2000	42.81	42.87	41.44	41.80
2116	NYSE	PFE	Tue, Oct 10, 2000	41.21	42.63	41.03	42.15
2115	NYSE	PFE	Mon, Oct 9, 2000	41.74	42.27	40.85	40.85
2114	NYSE	PFE	Fri, Oct 6, 2000	42.27	42.57	40.85	42.27
2113	NYSE	PFE	Thu, Oct 5, 2000	40.73	42.63	40.67	42.39
2112	NYSE	PFE	Wed, Oct 4, 2000	41.09	41.98	40.02	40.50
2111	NYSE	PFE	Tue, Oct 3, 2000	41.39	42.45	41.27	41.92
2110	NYSE	PFE	Mon, Oct 2, 2000	42.04	42.27	41.21	41.92
2109	NYSE	PFE	Fri, Sep 29, 2000	42.15	42.98	40.85	42.55
2108	NYSE	PFE	Thu, Sep 28, 2000	40.85	42.51	40.85	41.39
2107	NYSE	PFE	Wed, Sep 27, 2000	40.91	41.09	39.85	40.97
2106	NYSE	PFE	Tue, Sep 26, 2000	41.09	41.80	40.97	41.21
2105	NYSE	PFE	Mon, Sep 25, 2000	41.74	41.92	41.21	41.80
2104	NYSE	PFE	Fri, Sep 22, 2000	41.21	42.10	40.38	41.98
2103	NYSE	PFE	Thu, Sep 21, 2000	38.72	41.50	38.54	40.26
2102	NYSE	PFE	Wed, Sep 20, 2000	38.78	38.84	38.13	38.77
2101	NYSE	PFE	Tue, Sep 19, 2000	39.73	39.91	38.66	38.85
2100	NYSE	PFE	Mon, Sep 18, 2000	39.02	39.79	38.90	39.73
2099	NYSE	PFE	Fri, Sep 15, 2000	38.84	39.49	38.84	39.08
2098	NYSE	PFE	Thu, Sep 14, 2000	39.25	39.25	38.66	39.19
2097	NYSE	PFE	Wed, Sep 13, 2000	39.08	39.37	38.60	38.90
2096	NYSE	PFE	Tue, Sep 12, 2000	38.13	38.90	37.89	38.13
2095	NYSE	PFE	Mon, Sep 11, 2000	37.89	38.84	37.60	38.84
2094	NYSE	PFE	Fri, Sep 8, 2000	38.13	38.48	37.77	38.37
2093	NYSE	PFE	Thu, Sep 7, 2000	37.77	38.42	37.77	38.19
2092	NYSE	PFE	Wed, Sep 6, 2000	38.42	38.48	37.30	37.77
2091	NYSE	PFE	Tue, Sep 5, 2000	40.32	40.50	38.31	38.66
2090	NYSE	PFE	Fri, Sep 1, 2000	41.44	41.56	40.62	40.88
2089	NYSE	PFE	Thu, Aug 31, 2000	40.50	41.15	40.32	40.87
2088	NYSE	PFE	Wed, Aug 30, 2000	40.26	40.56	39.55	39.79
2087	NYSE	PFE	Tue, Aug 29, 2000	39.91	41.03	39.79	40.32
2086	NYSE	PFE	Mon, Aug 28, 2000	41.62	41.62	40.50	40.59
2085	NYSE	PFE	Fri, Aug 25, 2000	41.27	41.62	40.79	41.50
2084	NYSE	PFE	Thu, Aug 24, 2000	41.09	41.15	40.73	40.82
2083	NYSE	PFE	Wed, Aug 23, 2000	40.14	41.09	40.14	40.76
2082	NYSE	PFE	Tue, Aug 22, 2000	41.33	41.33	40.08	40.26
2081	NYSE	PFE	Mon, Aug 21, 2000	40.67	41.44	39.79	41.44
2080	NYSE	PFE	Fri, Aug 18, 2000	41.21	41.39	40.08	40.50
2079	NYSE	PFE	Thu, Aug 17, 2000	41.62	42.27	40.85	41.68
2078	NYSE	PFE	Wed, Aug 16, 2000	40.67	41.44	40.50	41.15
2077	NYSE	PFE	Tue, Aug 15, 2000	40.73	41.03	39.79	39.79
2076	NYSE	PFE	Mon, Aug 14, 2000	40.85	41.03	40.47	40.47
2075	NYSE	PFE	Fri, Aug 11, 2000	40.62	40.97	40.26	40.62
2074	NYSE	PFE	Thu, Aug 10, 2000	40.73	41.33	39.79	39.79
2073	NYSE	PFE	Wed, Aug 9, 2000	42.39	43.16	39.79	40.50
2072	NYSE	PFE	Tue, Aug 8, 2000	42.57	43.46	41.92	42.55
2071	NYSE	PFE	Mon, Aug 7, 2000	43.58	43.58	41.98	42.55
2070	NYSE	PFE	Fri, Aug 4, 2000	43.10	43.58	41.80	43.10
2069	NYSE	PFE	Thu, Aug 3, 2000	44.17	44.23	42.39	42.39
2068	NYSE	PFE	Wed, Aug 2, 2000	43.10	44.05	43.04	43.69
2067	NYSE	PFE	Tue, Aug 1, 2000	41.33	43.52	41.09	43.34
2066	NYSE	PFE	Mon, Jul 31, 2000	41.39	41.74	40.62	41.09
2065	NYSE	PFE	Fri, Jul 28, 2000	41.80	42.15	41.21	41.56
2064	NYSE	PFE	Thu, Jul 27, 2000	40.79	42.51	40.73	42.26
2063	NYSE	PFE	Wed, Jul 26, 2000	42.33	42.63	40.50	41.21
2062	NYSE	PFE	Tue, Jul 25, 2000	41.21	42.63	40.73	41.68
2061	NYSE	PFE	Mon, Jul 24, 2000	43.04	45.65	43.04	45.06
2060	NYSE	PFE	Fri, Jul 21, 2000	42.63	43.81	42.27	43.46
2059	NYSE	PFE	Thu, Jul 20, 2000	44.05	44.11	41.98	42.63
2058	NYSE	PFE	Wed, Jul 19, 2000	42.57	44.05	41.44	43.99
2057	NYSE	PFE	Tue, Jul 18, 2000	44.17	44.52	41.86	42.51
2056	NYSE	PFE	Mon, Jul 17, 2000	42.75	44.82	42.39	43.68
2055	NYSE	PFE	Fri, Jul 14, 2000	43.10	43.58	41.92	42.69
2054	NYSE	PFE	Thu, Jul 13, 2000	45.35	45.35	43.40	43.69
2053	NYSE	PFE	Wed, Jul 12, 2000	46.65	46.65	45.44	45.44
2052	NYSE	PFE	Tue, Jul 11, 2000	45.12	46.42	44.88	46.42
2051	NYSE	PFE	Mon, Jul 10, 2000	44.05	45.41	43.52	45.29
2050	NYSE	PFE	Fri, Jul 7, 2000	44.23	44.52	43.40	43.40
2049	NYSE	PFE	Thu, Jul 6, 2000	45.12	45.12	43.75	44.11
2048	NYSE	PFE	Wed, Jul 5, 2000	45.47	45.47	44.52	44.94
2047	NYSE	PFE	Mon, Jul 3, 2000	45.29	45.29	44.58	45.17
2046	NYSE	PFE	Fri, Jun 30, 2000	43.34	45.57	43.34	45.47
2045	NYSE	PFE	Thu, Jun 29, 2000	44.23	44.23	43.22	43.80
2044	NYSE	PFE	Wed, Jun 28, 2000	44.17	44.46	43.81	44.03
2043	NYSE	PFE	Tue, Jun 27, 2000	44.05	44.63	43.52	44.52
2042	NYSE	PFE	Mon, Jun 26, 2000	43.58	43.93	43.10	43.81
2041	NYSE	PFE	Fri, Jun 23, 2000	43.58	44.05	42.87	43.46
2040	NYSE	PFE	Thu, Jun 22, 2000	44.35	44.35	42.15	43.34
2039	NYSE	PFE	Wed, Jun 21, 2000	44.52	44.70	43.93	44.40
2038	NYSE	PFE	Tue, Jun 20, 2000	44.17	44.40	42.87	43.81
2037	NYSE	PFE	Mon, Jun 19, 2000	45.29	45.29	44.29	44.29
2036	NYSE	PFE	Fri, Jun 16, 2000	43.99	45.59	43.99	45.41
2035	NYSE	PFE	Thu, Jun 15, 2000	43.93	44.52	43.69	44.52
2034	NYSE	PFE	Wed, Jun 14, 2000	43.52	44.46	43.46	44.14
2033	NYSE	PFE	Tue, Jun 13, 2000	42.98	43.93	42.69	43.43
2032	NYSE	PFE	Mon, Jun 12, 2000	42.69	43.34	42.04	42.04
2031	NYSE	PFE	Fri, Jun 9, 2000	42.04	43.58	41.80	43.58
2030	NYSE	PFE	Thu, Jun 8, 2000	41.44	42.10	41.27	41.92
2029	NYSE	PFE	Wed, Jun 7, 2000	41.15	41.86	40.97	41.21
2028	NYSE	PFE	Tue, Jun 6, 2000	40.73	41.50	40.20	41.15
2027	NYSE	PFE	Mon, Jun 5, 2000	41.50	41.62	40.02	40.50
2026	NYSE	PFE	Fri, Jun 2, 2000	43.52	43.52	40.97	41.27
2025	NYSE	PFE	Thu, Jun 1, 2000	43.28	43.69	42.51	42.63
2024	NYSE	PFE	Wed, May 31, 2000	41.44	42.63	41.39	42.15
2023	NYSE	PFE	Tue, May 30, 2000	41.74	42.10	41.39	41.86
2022	NYSE	PFE	Fri, May 26, 2000	42.51	43.04	42.33	42.75
2021	NYSE	PFE	Thu, May 25, 2000	42.21	43.34	42.10	43.25
2020	NYSE	PFE	Wed, May 24, 2000	41.09	42.57	41.09	41.92
2019	NYSE	PFE	Tue, May 23, 2000	41.50	42.15	40.91	41.86
2018	NYSE	PFE	Mon, May 22, 2000	42.10	42.81	40.97	41.62
2017	NYSE	PFE	Fri, May 19, 2000	42.33	42.39	41.50	41.86
2016	NYSE	PFE	Thu, May 18, 2000	42.75	43.16	42.39	42.81
2015	NYSE	PFE	Wed, May 17, 2000	42.15	42.92	41.86	42.63
2014	NYSE	PFE	Tue, May 16, 2000	42.10	42.51	40.97	42.15
2013	NYSE	PFE	Mon, May 15, 2000	40.56	41.92	40.44	41.68
2012	NYSE	PFE	Fri, May 12, 2000	40.14	41.09	39.49	40.82
2011	NYSE	PFE	Thu, May 11, 2000	41.27	41.33	40.08	40.45
2010	NYSE	PFE	Wed, May 10, 2000	41.74	42.81	40.85	41.10
2009	NYSE	PFE	Tue, May 9, 2000	43.16	43.28	42.04	42.27
2008	NYSE	PFE	Mon, May 8, 2000	42.63	43.93	42.57	43.69
2007	NYSE	PFE	Fri, May 5, 2000	40.14	42.57	39.85	42.27
2006	NYSE	PFE	Thu, May 4, 2000	40.26	41.03	40.02	40.73
2005	NYSE	PFE	Wed, May 3, 2000	40.67	41.15	40.02	40.44
2004	NYSE	PFE	Tue, May 2, 2000	39.79	40.97	39.67	40.67
2003	NYSE	PFE	Mon, May 1, 2000	40.02	41.21	39.14	39.61
2002	NYSE	PFE	Fri, Apr 28, 2000	40.50	40.62	39.55	39.91
2001	NYSE	PFE	Thu, Apr 27, 2000	39.79	41.27	39.79	40.50
2000	NYSE	PFE	Wed, Apr 26, 2000	40.50	41.21	40.26	41.21
1999	NYSE	PFE	Tue, Apr 25, 2000	40.85	41.44	39.96	41.15
1998	NYSE	PFE	Mon, Apr 24, 2000	39.31	41.92	39.08	41.21
1997	NYSE	PFE	Thu, Apr 20, 2000	39.91	39.91	38.60	39.31
1996	NYSE	PFE	Wed, Apr 19, 2000	37.60	40.26	37.30	39.14
1995	NYSE	PFE	Tue, Apr 18, 2000	36.00	37.54	36.00	37.48
1994	NYSE	PFE	Mon, Apr 17, 2000	35.29	36.83	35.05	36.00
1993	NYSE	PFE	Fri, Apr 14, 2000	36.89	37.00	34.93	35.94
1992	NYSE	PFE	Thu, Apr 13, 2000	38.07	38.25	36.89	37.54
1991	NYSE	PFE	Wed, Apr 12, 2000	37.42	38.84	37.18	38.25
1990	NYSE	PFE	Tue, Apr 11, 2000	37.66	38.37	37.48	37.71
1989	NYSE	PFE	Mon, Apr 10, 2000	36.89	38.19	36.71	37.71
1988	NYSE	PFE	Fri, Apr 7, 2000	36.47	37.36	36.41	36.77
1987	NYSE	PFE	Thu, Apr 6, 2000	36.12	36.59	35.76	36.35
1986	NYSE	PFE	Wed, Apr 5, 2000	36.47	37.12	36.35	36.59
1985	NYSE	PFE	Tue, Apr 4, 2000	36.65	37.89	36.00	37.66
1984	NYSE	PFE	Mon, Apr 3, 2000	35.05	36.59	34.81	36.00
1983	NYSE	PFE	Fri, Mar 31, 2000	34.64	34.93	33.81	34.64
1982	NYSE	PFE	Thu, Mar 30, 2000	34.52	34.87	34.16	34.58
1981	NYSE	PFE	Wed, Mar 29, 2000	33.39	34.81	33.26	34.46
1980	NYSE	PFE	Tue, Mar 28, 2000	32.45	33.69	32.45	33.21
1979	NYSE	PFE	Mon, Mar 27, 2000	33.04	33.63	32.86	32.92
1978	NYSE	PFE	Fri, Mar 24, 2000	33.39	33.98	32.98	33.04
1977	NYSE	PFE	Thu, Mar 23, 2000	32.98	34.04	32.98	33.39
1976	NYSE	PFE	Wed, Mar 22, 2000	33.87	34.22	32.80	33.75
1975	NYSE	PFE	Tue, Mar 21, 2000	34.16	35.05	33.93	34.75
1974	NYSE	PFE	Mon, Mar 20, 2000	34.10	34.16	32.21	33.16
1973	NYSE	PFE	Fri, Mar 17, 2000	34.16	34.40	33.63	33.93
1972	NYSE	PFE	Thu, Mar 16, 2000	34.28	34.64	33.75	34.58
1971	NYSE	PFE	Wed, Mar 15, 2000	32.09	33.75	31.97	33.39
1970	NYSE	PFE	Tue, Mar 14, 2000	32.39	32.39	31.26	31.50
1969	NYSE	PFE	Mon, Mar 13, 2000	33.27	33.27	31.73	32.50
1968	NYSE	PFE	Fri, Mar 10, 2000	33.27	33.39	32.21	33.16
1967	NYSE	PFE	Thu, Mar 9, 2000	30.91	32.56	30.55	32.56
1966	NYSE	PFE	Wed, Mar 8, 2000	29.37	31.38	28.60	30.73
1965	NYSE	PFE	Tue, Mar 7, 2000	29.72	29.84	28.42	28.42
1964	NYSE	PFE	Mon, Mar 6, 2000	30.37	30.85	29.84	30.02
1963	NYSE	PFE	Fri, Mar 3, 2000	31.73	31.73	29.84	30.91
1962	NYSE	PFE	Thu, Mar 2, 2000	30.31	30.31	29.84	30.31
1961	NYSE	PFE	Wed, Mar 1, 2000	30.43	30.73	29.84	30.20
1960	NYSE	PFE	Tue, Feb 29, 2000	31.14	31.14	29.96	30.43
1959	NYSE	PFE	Mon, Feb 28, 2000	30.43	30.73	30.25	30.49
1958	NYSE	PFE	Fri, Feb 25, 2000	31.26	31.50	30.31	30.67
1957	NYSE	PFE	Thu, Feb 24, 2000	31.14	31.56	30.85	31.32
1956	NYSE	PFE	Wed, Feb 23, 2000	32.03	32.21	31.20	32.21
1955	NYSE	PFE	Tue, Feb 22, 2000	31.68	32.03	31.38	31.73
1954	NYSE	PFE	Fri, Feb 18, 2000	32.21	32.21	31.14	32.21
1953	NYSE	PFE	Thu, Feb 17, 2000	32.33	32.56	31.85	32.21
1952	NYSE	PFE	Wed, Feb 16, 2000	33.16	33.21	31.97	31.97
1951	NYSE	PFE	Tue, Feb 15, 2000	33.21	33.98	32.92	33.69
1950	NYSE	PFE	Mon, Feb 14, 2000	31.79	33.45	31.79	33.16
1949	NYSE	PFE	Fri, Feb 11, 2000	33.69	33.69	32.21	33.16
1948	NYSE	PFE	Thu, Feb 10, 2000	34.58	34.58	33.16	33.16
1947	NYSE	PFE	Wed, Feb 9, 2000	35.64	35.70	34.22	34.22
1946	NYSE	PFE	Tue, Feb 8, 2000	35.11	35.94	34.93	35.82
1945	NYSE	PFE	Mon, Feb 7, 2000	33.98	35.05	33.69	35.05
1944	NYSE	PFE	Fri, Feb 4, 2000	34.22	34.22	33.45	33.87
1943	NYSE	PFE	Thu, Feb 3, 2000	34.16	34.69	33.45	33.75
1942	NYSE	PFE	Wed, Feb 2, 2000	34.99	35.05	33.87	34.10
1941	NYSE	PFE	Tue, Feb 1, 2000	33.69	35.23	33.63	35.05
1940	NYSE	PFE	Mon, Jan 31, 2000	32.21	34.58	32.21	34.28
1939	NYSE	PFE	Fri, Jan 28, 2000	32.68	33.81	32.09	33.33
1938	NYSE	PFE	Thu, Jan 27, 2000	32.74	33.57	32.68	32.68
1937	NYSE	PFE	Wed, Jan 26, 2000	32.98	33.16	32.56	33.04
1936	NYSE	PFE	Tue, Jan 25, 2000	32.68	33.57	32.50	33.04
1935	NYSE	PFE	Mon, Jan 24, 2000	33.16	33.39	31.62	32.56
1934	NYSE	PFE	Fri, Jan 21, 2000	34.64	34.64	33.16	33.21
1933	NYSE	PFE	Thu, Jan 20, 2000	34.81	34.93	33.93	34.47
1932	NYSE	PFE	Wed, Jan 19, 2000	34.81	35.11	34.40	35.05
1931	NYSE	PFE	Tue, Jan 18, 2000	35.17	35.29	33.93	34.58
1930	NYSE	PFE	Fri, Jan 14, 2000	35.46	35.64	35.05	35.05
1929	NYSE	PFE	Thu, Jan 13, 2000	33.10	35.17	32.80	35.05
1928	NYSE	PFE	Wed, Jan 12, 2000	32.68	33.45	32.62	33.27
1927	NYSE	PFE	Tue, Jan 11, 2000	32.45	33.16	32.21	32.21
1926	NYSE	PFE	Mon, Jan 10, 2000	33.16	33.16	32.27	32.62
1925	NYSE	PFE	Fri, Jan 7, 2000	32.21	33.04	30.61	32.68
1924	NYSE	PFE	Thu, Jan 6, 2000	29.60	31.02	29.54	30.61
1923	NYSE	PFE	Wed, Jan 5, 2000	29.25	30.20	29.19	29.54
1922	NYSE	PFE	Tue, Jan 4, 2000	29.60	29.84	28.42	29.07
1921	NYSE	PFE	Mon, Jan 3, 2000	30.37	30.67	29.96	30.20
1920	NYSE	PFE	Fri, Dec 31, 1999	30.79	30.91	30.49	30.73
1919	NYSE	PFE	Thu, Dec 30, 1999	30.91	31.08	30.79	30.96
1918	NYSE	PFE	Wed, Dec 29, 1999	31.26	31.44	30.91	31.14
1917	NYSE	PFE	Tue, Dec 28, 1999	32.21	32.33	31.32	31.85
1916	NYSE	PFE	Mon, Dec 27, 1999	32.21	32.68	31.97	32.68
1915	NYSE	PFE	Thu, Dec 23, 1999	32.21	32.56	31.97	32.33
1914	NYSE	PFE	Wed, Dec 22, 1999	30.91	32.21	30.79	31.97
1913	NYSE	PFE	Tue, Dec 21, 1999	30.85	31.14	30.67	30.91
1912	NYSE	PFE	Mon, Dec 20, 1999	31.56	31.62	30.85	31.19
1911	NYSE	PFE	Fri, Dec 17, 1999	32.39	32.45	31.50	31.50
1910	NYSE	PFE	Thu, Dec 16, 1999	32.56	32.56	31.73	32.21
1909	NYSE	PFE	Wed, Dec 15, 1999	31.38	32.62	31.32	32.45
1908	NYSE	PFE	Tue, Dec 14, 1999	31.26	31.73	30.85	31.62
1907	NYSE	PFE	Mon, Dec 13, 1999	31.73	32.03	31.26	31.38
1906	NYSE	PFE	Fri, Dec 10, 1999	31.85	32.45	31.62	32.09
1905	NYSE	PFE	Thu, Dec 9, 1999	32.21	32.33	31.79	31.97
1904	NYSE	PFE	Wed, Dec 8, 1999	32.09	32.56	31.85	32.21
1903	NYSE	PFE	Tue, Dec 7, 1999	32.74	32.98	31.62	32.03
1902	NYSE	PFE	Mon, Dec 6, 1999	33.81	33.98	32.62	33.21
1901	NYSE	PFE	Fri, Dec 3, 1999	34.40	34.58	33.87	33.87
1900	NYSE	PFE	Thu, Dec 2, 1999	34.10	34.28	33.93	34.12
1899	NYSE	PFE	Wed, Dec 1, 1999	34.22	34.40	33.69	34.01
1898	NYSE	PFE	Tue, Nov 30, 1999	34.99	35.11	34.22	34.69
1897	NYSE	PFE	Mon, Nov 29, 1999	34.93	35.64	34.58	35.46
1896	NYSE	PFE	Fri, Nov 26, 1999	34.75	34.81	34.10	34.10
1895	NYSE	PFE	Wed, Nov 24, 1999	34.34	34.52	33.98	34.46
1894	NYSE	PFE	Tue, Nov 23, 1999	33.51	34.34	32.45	34.34
1893	NYSE	PFE	Mon, Nov 22, 1999	32.33	33.27	31.97	33.16
1892	NYSE	PFE	Fri, Nov 19, 1999	31.79	32.39	31.68	31.97
1891	NYSE	PFE	Thu, Nov 18, 1999	32.80	32.86	31.56	31.91
1890	NYSE	PFE	Wed, Nov 17, 1999	32.45	32.92	31.79	32.03
1889	NYSE	PFE	Tue, Nov 16, 1999	33.51	33.95	32.09	32.09
1888	NYSE	PFE	Mon, Nov 15, 1999	33.27	33.51	32.74	33.16
1887	NYSE	PFE	Fri, Nov 12, 1999	33.81	33.87	33.10	33.27
1886	NYSE	PFE	Thu, Nov 11, 1999	34.04	34.04	33.16	33.51
1885	NYSE	PFE	Wed, Nov 10, 1999	33.16	33.54	32.27	33.16
1884	NYSE	PFE	Tue, Nov 9, 1999	33.16	33.39	32.86	33.16
1883	NYSE	PFE	Mon, Nov 8, 1999	32.92	33.63	32.68	32.92
1882	NYSE	PFE	Fri, Nov 5, 1999	34.34	34.34	32.45	32.92
1881	NYSE	PFE	Thu, Nov 4, 1999	36.59	37.00	35.05	35.29
1880	NYSE	PFE	Wed, Nov 3, 1999	36.94	37.24	36.35	36.53
1879	NYSE	PFE	Tue, Nov 2, 1999	36.59	37.18	36.12	36.12
1878	NYSE	PFE	Mon, Nov 1, 1999	37.42	37.89	36.47	36.47
1877	NYSE	PFE	Fri, Oct 29, 1999	37.89	37.95	37.36	37.60
1876	NYSE	PFE	Thu, Oct 28, 1999	37.18	37.83	36.77	37.66
1875	NYSE	PFE	Wed, Oct 27, 1999	35.35	36.53	35.29	36.47
1874	NYSE	PFE	Tue, Oct 26, 1999	37.42	37.48	35.05	35.05
1873	NYSE	PFE	Mon, Oct 25, 1999	37.66	38.01	35.94	37.89
1872	NYSE	PFE	Fri, Oct 22, 1999	39.79	39.91	39.08	39.43
1871	NYSE	PFE	Thu, Oct 21, 1999	38.78	40.02	38.42	39.55
1870	NYSE	PFE	Wed, Oct 20, 1999	37.89	39.31	37.71	39.31
1869	NYSE	PFE	Tue, Oct 19, 1999	36.53	37.89	36.47	37.83
1868	NYSE	PFE	Mon, Oct 18, 1999	34.69	35.88	34.69	35.58
1867	NYSE	PFE	Fri, Oct 15, 1999	34.93	35.46	34.64	34.93
1866	NYSE	PFE	Thu, Oct 14, 1999	35.70	36.12	35.46	35.70
1865	NYSE	PFE	Wed, Oct 13, 1999	36.94	37.00	35.82	36.00
1864	NYSE	PFE	Tue, Oct 12, 1999	37.66	37.66	37.06	37.30
1863	NYSE	PFE	Mon, Oct 11, 1999	37.36	37.89	37.24	37.71
1862	NYSE	PFE	Fri, Oct 8, 1999	36.71	37.95	36.41	37.42
1861	NYSE	PFE	Thu, Oct 7, 1999	36.77	37.00	36.29	36.59
1860	NYSE	PFE	Wed, Oct 6, 1999	35.82	37.00	35.52	36.94
1859	NYSE	PFE	Tue, Oct 5, 1999	35.82	36.35	34.93	35.52
1858	NYSE	PFE	Mon, Oct 4, 1999	35.76	36.06	35.41	35.64
1857	NYSE	PFE	Fri, Oct 1, 1999	33.75	35.64	33.75	35.35
1856	NYSE	PFE	Thu, Sep 30, 1999	32.62	34.40	32.45	33.98
1855	NYSE	PFE	Wed, Sep 29, 1999	33.04	33.39	32.21	32.33
1854	NYSE	PFE	Tue, Sep 28, 1999	33.16	33.51	31.97	33.04
1853	NYSE	PFE	Mon, Sep 27, 1999	33.39	33.63	33.10	33.21
1852	NYSE	PFE	Fri, Sep 24, 1999	33.57	33.69	32.74	32.92
1851	NYSE	PFE	Thu, Sep 23, 1999	34.93	34.93	33.63	33.75
1850	NYSE	PFE	Wed, Sep 22, 1999	34.58	35.23	34.10	34.93
1849	NYSE	PFE	Tue, Sep 21, 1999	34.16	34.69	33.87	34.16
1848	NYSE	PFE	Mon, Sep 20, 1999	34.58	34.69	34.22	34.64
1847	NYSE	PFE	Fri, Sep 17, 1999	34.75	34.75	34.40	34.52
1846	NYSE	PFE	Thu, Sep 16, 1999	34.10	34.64	33.87	34.34
1845	NYSE	PFE	Wed, Sep 15, 1999	34.75	35.23	34.10	34.10
1844	NYSE	PFE	Tue, Sep 14, 1999	35.17	35.29	34.28	34.52
1843	NYSE	PFE	Mon, Sep 13, 1999	35.11	35.41	34.81	35.29
1842	NYSE	PFE	Fri, Sep 10, 1999	36.53	36.53	35.23	35.29
1841	NYSE	PFE	Thu, Sep 9, 1999	36.53	36.65	35.70	36.18
1840	NYSE	PFE	Wed, Sep 8, 1999	36.06	36.77	35.94	36.53
1839	NYSE	PFE	Tue, Sep 7, 1999	37.18	37.30	36.71	36.83
1838	NYSE	PFE	Fri, Sep 3, 1999	36.41	37.36	36.35	37.18
1837	NYSE	PFE	Thu, Sep 2, 1999	35.58	36.00	35.23	36.00
1836	NYSE	PFE	Wed, Sep 1, 1999	36.18	36.59	35.58	36.59
1835	NYSE	PFE	Tue, Aug 31, 1999	36.94	37.48	35.64	35.76
1834	NYSE	PFE	Mon, Aug 30, 1999	36.23	37.71	36.18	36.83
1833	NYSE	PFE	Fri, Aug 27, 1999	37.48	38.01	36.41	36.59
1832	NYSE	PFE	Thu, Aug 26, 1999	38.01	38.54	37.36	37.48
1831	NYSE	PFE	Wed, Aug 25, 1999	37.06	38.31	37.06	38.25
1830	NYSE	PFE	Tue, Aug 24, 1999	36.47	37.24	36.23	37.00
1829	NYSE	PFE	Mon, Aug 23, 1999	35.46	37.06	35.41	36.59
1828	NYSE	PFE	Fri, Aug 20, 1999	33.87	35.29	33.57	34.99
1827	NYSE	PFE	Thu, Aug 19, 1999	32.80	33.51	32.68	33.39
1826	NYSE	PFE	Wed, Aug 18, 1999	33.63	33.81	32.86	32.92
1825	NYSE	PFE	Tue, Aug 17, 1999	33.45	33.75	32.68	33.69
1824	NYSE	PFE	Mon, Aug 16, 1999	32.39	33.39	32.33	33.04
1823	NYSE	PFE	Fri, Aug 13, 1999	32.21	33.21	31.62	32.68
1822	NYSE	PFE	Thu, Aug 12, 1999	31.68	33.10	31.56	32.21
1821	NYSE	PFE	Wed, Aug 11, 1999	31.62	31.68	30.85	31.26
1820	NYSE	PFE	Tue, Aug 10, 1999	31.68	31.73	30.61	31.08
1819	NYSE	PFE	Mon, Aug 9, 1999	31.08	31.79	31.08	31.79
1818	NYSE	PFE	Fri, Aug 6, 1999	31.85	31.85	30.79	31.02
1817	NYSE	PFE	Thu, Aug 5, 1999	31.68	32.09	30.79	31.79
1816	NYSE	PFE	Wed, Aug 4, 1999	32.15	32.27	31.38	31.56
1815	NYSE	PFE	Tue, Aug 3, 1999	32.92	33.04	32.03	32.33
1814	NYSE	PFE	Mon, Aug 2, 1999	31.85	33.04	31.85	32.74
1813	NYSE	PFE	Fri, Jul 30, 1999	32.45	32.56	32.03	32.09
1812	NYSE	PFE	Thu, Jul 29, 1999	32.68	33.10	32.03	32.21
1811	NYSE	PFE	Wed, Jul 28, 1999	33.16	33.63	32.80	33.39
1810	NYSE	PFE	Tue, Jul 27, 1999	33.75	33.87	33.10	33.27
1809	NYSE	PFE	Mon, Jul 26, 1999	32.98	33.63	32.98	33.45
1808	NYSE	PFE	Fri, Jul 23, 1999	33.21	33.45	32.80	32.92
1807	NYSE	PFE	Thu, Jul 22, 1999	33.81	34.16	33.16	33.33
1806	NYSE	PFE	Wed, Jul 21, 1999	34.04	34.64	33.69	33.87
1805	NYSE	PFE	Tue, Jul 20, 1999	35.05	35.41	33.57	33.87
1804	NYSE	PFE	Mon, Jul 19, 1999	36.71	36.71	35.05	35.17
1803	NYSE	PFE	Fri, Jul 16, 1999	35.70	36.23	35.46	35.82
1802	NYSE	PFE	Thu, Jul 15, 1999	35.58	35.94	35.41	35.70
1801	NYSE	PFE	Wed, Jul 14, 1999	35.52	35.70	35.05	35.11
1800	NYSE	PFE	Tue, Jul 13, 1999	35.41	35.88	35.23	35.29
1799	NYSE	PFE	Mon, Jul 12, 1999	35.64	35.70	35.11	35.41
1798	NYSE	PFE	Fri, Jul 9, 1999	35.46	35.52	34.93	35.05
1797	NYSE	PFE	Thu, Jul 8, 1999	35.52	35.94	35.05	35.23
1796	NYSE	PFE	Wed, Jul 7, 1999	35.52	35.94	35.35	35.76
1795	NYSE	PFE	Tue, Jul 6, 1999	36.77	37.18	35.58	35.94
1794	NYSE	PFE	Fri, Jul 2, 1999	36.41	36.71	35.82	36.59
1793	NYSE	PFE	Thu, Jul 1, 1999	34.34	35.64	34.16	35.41
1792	NYSE	PFE	Wed, Jun 30, 1999	33.39	34.65	32.99	34.42
1791	NYSE	PFE	Tue, Jun 29, 1999	32.05	33.23	31.93	33.11
1790	NYSE	PFE	Mon, Jun 28, 1999	32.32	32.36	31.79	31.91
1789	NYSE	PFE	Fri, Jun 25, 1999	32.21	32.52	31.85	32.03
1788	NYSE	PFE	Thu, Jun 24, 1999	31.30	32.19	31.26	32.01
1787	NYSE	PFE	Wed, Jun 23, 1999	31.24	31.49	30.88	31.16
1786	NYSE	PFE	Tue, Jun 22, 1999	30.78	31.61	30.71	31.04
1785	NYSE	PFE	Mon, Jun 21, 1999	31.28	31.40	30.63	30.78
1784	NYSE	PFE	Fri, Jun 18, 1999	31.65	31.73	31.28	31.44
1783	NYSE	PFE	Thu, Jun 17, 1999	31.14	31.95	31.00	31.71
1782	NYSE	PFE	Wed, Jun 16, 1999	31.61	31.71	30.88	31.30
1781	NYSE	PFE	Tue, Jun 15, 1999	30.15	31.08	29.99	30.80
1780	NYSE	PFE	Mon, Jun 14, 1999	30.84	30.84	29.88	30.03
1779	NYSE	PFE	Fri, Jun 11, 1999	31.65	31.73	30.25	30.78
1778	NYSE	PFE	Thu, Jun 10, 1999	32.17	32.17	31.42	31.44
1777	NYSE	PFE	Wed, Jun 9, 1999	35.66	35.68	32.95	33.13
1776	NYSE	PFE	Tue, Jun 8, 1999	35.58	35.91	34.91	35.05
1775	NYSE	PFE	Mon, Jun 7, 1999	36.45	36.45	34.85	35.05
1774	NYSE	PFE	Fri, Jun 4, 1999	34.69	36.63	34.57	36.35
1773	NYSE	PFE	Thu, Jun 3, 1999	33.94	34.45	33.70	34.26
1772	NYSE	PFE	Wed, Jun 2, 1999	33.78	33.90	32.84	33.55
1771	NYSE	PFE	Tue, Jun 1, 1999	34.10	34.26	33.41	33.59
1770	NYSE	PFE	Fri, May 28, 1999	33.15	34.34	32.92	33.78
1769	NYSE	PFE	Thu, May 27, 1999	31.73	33.31	31.67	32.80
1768	NYSE	PFE	Wed, May 26, 1999	32.24	33.21	31.87	31.89
1767	NYSE	PFE	Tue, May 25, 1999	33.76	33.78	32.21	32.24
1766	NYSE	PFE	Mon, May 24, 1999	34.75	34.85	33.33	33.55
1765	NYSE	PFE	Fri, May 21, 1999	35.38	35.58	34.81	34.81
1764	NYSE	PFE	Thu, May 20, 1999	35.68	35.95	35.52	35.60
1763	NYSE	PFE	Wed, May 19, 1999	35.97	36.19	35.20	35.66
1762	NYSE	PFE	Tue, May 18, 1999	36.37	36.45	35.58	35.86
1761	NYSE	PFE	Mon, May 17, 1999	35.68	36.37	35.60	36.19
1760	NYSE	PFE	Fri, May 14, 1999	36.63	36.78	35.42	35.74
1759	NYSE	PFE	Thu, May 13, 1999	36.63	37.36	36.27	37.20
1758	NYSE	PFE	Wed, May 12, 1999	36.15	36.88	35.68	36.55
1757	NYSE	PFE	Tue, May 11, 1999	36.17	36.29	35.82	36.15
1756	NYSE	PFE	Mon, May 10, 1999	37.06	37.08	36.01	36.09
1755	NYSE	PFE	Fri, May 7, 1999	36.78	37.18	36.63	36.92
1754	NYSE	PFE	Thu, May 6, 1999	37.10	37.12	36.31	36.63
1753	NYSE	PFE	Wed, May 5, 1999	36.07	37.36	35.80	37.36
1752	NYSE	PFE	Tue, May 4, 1999	36.78	37.26	35.91	36.05
1751	NYSE	PFE	Mon, May 3, 1999	36.33	36.94	35.88	36.76
1750	NYSE	PFE	Fri, Apr 30, 1999	36.82	37.14	36.07	36.33
1749	NYSE	PFE	Thu, Apr 29, 1999	37.26	37.85	36.21	36.61
1748	NYSE	PFE	Wed, Apr 28, 1999	38.20	38.22	36.86	37.26
1747	NYSE	PFE	Tue, Apr 27, 1999	39.09	39.17	38.09	38.24
1746	NYSE	PFE	Mon, Apr 26, 1999	40.39	40.45	38.86	39.07
1745	NYSE	PFE	Fri, Apr 23, 1999	40.89	41.09	39.78	40.10
1744	NYSE	PFE	Thu, Apr 22, 1999	39.47	40.51	39.17	40.51
1743	NYSE	PFE	Wed, Apr 21, 1999	38.13	39.27	38.01	38.95
1742	NYSE	PFE	Tue, Apr 20, 1999	37.26	38.56	36.86	37.49
1741	NYSE	PFE	Mon, Apr 19, 1999	40.53	40.61	36.59	37.24
1740	NYSE	PFE	Fri, Apr 16, 1999	41.36	41.60	39.76	40.12
1739	NYSE	PFE	Thu, Apr 15, 1999	44.83	45.13	40.37	41.05
1738	NYSE	PFE	Wed, Apr 14, 1999	47.10	47.24	45.15	45.66
1737	NYSE	PFE	Tue, Apr 13, 1999	46.75	47.18	46.26	47.14
1736	NYSE	PFE	Mon, Apr 12, 1999	45.96	47.40	45.88	47.40
1735	NYSE	PFE	Fri, Apr 9, 1999	45.05	46.35	44.87	46.10
1734	NYSE	PFE	Thu, Apr 8, 1999	44.16	45.01	43.95	44.97
1733	NYSE	PFE	Wed, Apr 7, 1999	44.40	44.48	43.65	44.05
1732	NYSE	PFE	Tue, Apr 6, 1999	44.46	44.74	44.06	44.26
1731	NYSE	PFE	Mon, Apr 5, 1999	44.40	44.95	43.85	44.95
1730	NYSE	PFE	Thu, Apr 1, 1999	44.03	44.22	43.57	44.06
1729	NYSE	PFE	Wed, Mar 31, 1999	45.17	45.29	43.77	43.81
1728	NYSE	PFE	Tue, Mar 30, 1999	44.20	45.07	44.03	44.89
1727	NYSE	PFE	Mon, Mar 29, 1999	42.94	44.52	42.90	44.52
1726	NYSE	PFE	Fri, Mar 26, 1999	43.39	43.49	42.58	42.62
1725	NYSE	PFE	Thu, Mar 25, 1999	43.39	43.79	43.10	43.49
1724	NYSE	PFE	Wed, Mar 24, 1999	43.91	44.14	42.86	43.61
1723	NYSE	PFE	Tue, Mar 23, 1999	45.37	45.62	43.75	43.97
1722	NYSE	PFE	Mon, Mar 22, 1999	44.36	45.45	44.22	45.17
1721	NYSE	PFE	Fri, Mar 19, 1999	45.15	45.19	44.26	44.44
1720	NYSE	PFE	Thu, Mar 18, 1999	44.28	45.33	43.67	45.15
1719	NYSE	PFE	Wed, Mar 17, 1999	44.83	44.83	43.97	44.28
1718	NYSE	PFE	Tue, Mar 16, 1999	44.62	45.07	44.16	44.83
1717	NYSE	PFE	Mon, Mar 15, 1999	44.28	44.72	44.03	44.46
1716	NYSE	PFE	Fri, Mar 12, 1999	44.28	44.36	43.73	44.32
1715	NYSE	PFE	Thu, Mar 11, 1999	44.46	44.50	43.93	44.40
1714	NYSE	PFE	Wed, Mar 10, 1999	44.10	44.20	43.87	44.08
1713	NYSE	PFE	Tue, Mar 9, 1999	44.10	44.72	43.77	43.77
1712	NYSE	PFE	Mon, Mar 8, 1999	43.08	44.16	42.80	44.06
1711	NYSE	PFE	Fri, Mar 5, 1999	42.39	43.12	42.25	43.12
1710	NYSE	PFE	Thu, Mar 4, 1999	41.60	42.21	41.32	41.95
1709	NYSE	PFE	Wed, Mar 3, 1999	42.01	42.25	41.32	41.54
1708	NYSE	PFE	Tue, Mar 2, 1999	42.15	42.58	41.97	41.99
1707	NYSE	PFE	Mon, Mar 1, 1999	41.38	42.15	41.05	42.03
1706	NYSE	PFE	Fri, Feb 26, 1999	41.36	41.83	40.87	41.66
1705	NYSE	PFE	Thu, Feb 25, 1999	41.64	41.87	40.79	41.32
1704	NYSE	PFE	Wed, Feb 24, 1999	42.33	42.58	41.74	41.83
1703	NYSE	PFE	Tue, Feb 23, 1999	41.95	42.58	41.64	42.27
1702	NYSE	PFE	Mon, Feb 22, 1999	40.51	42.25	40.49	41.99
1701	NYSE	PFE	Fri, Feb 19, 1999	40.69	41.03	40.35	40.51
1700	NYSE	PFE	Thu, Feb 18, 1999	41.12	41.82	40.91	41.40
1699	NYSE	PFE	Wed, Feb 17, 1999	40.83	41.82	40.83	41.05
1698	NYSE	PFE	Tue, Feb 16, 1999	41.66	41.68	41.10	41.30
1697	NYSE	PFE	Fri, Feb 12, 1999	41.83	42.13	40.45	41.09
1696	NYSE	PFE	Thu, Feb 11, 1999	40.49	41.83	40.49	41.83
1695	NYSE	PFE	Wed, Feb 10, 1999	39.78	40.39	39.78	40.02
1694	NYSE	PFE	Tue, Feb 9, 1999	41.05	41.24	39.47	39.55
1693	NYSE	PFE	Mon, Feb 8, 1999	41.62	41.72	40.99	41.48
1692	NYSE	PFE	Fri, Feb 5, 1999	41.42	41.52	40.91	41.32
1691	NYSE	PFE	Thu, Feb 4, 1999	41.99	42.05	41.36	41.54
1690	NYSE	PFE	Wed, Feb 3, 1999	41.82	42.45	41.28	42.23
1689	NYSE	PFE	Tue, Feb 2, 1999	41.99	42.47	41.16	41.89
1688	NYSE	PFE	Mon, Feb 1, 1999	41.05	42.39	40.93	41.91
1687	NYSE	PFE	Fri, Jan 29, 1999	40.41	40.69	39.86	40.61
1686	NYSE	PFE	Thu, Jan 28, 1999	38.54	40.39	38.38	40.28
1685	NYSE	PFE	Wed, Jan 27, 1999	38.48	39.15	38.20	38.50
1684	NYSE	PFE	Tue, Jan 26, 1999	37.26	38.01	36.78	37.93
1683	NYSE	PFE	Mon, Jan 25, 1999	36.92	37.24	36.51	37.10
1682	NYSE	PFE	Fri, Jan 22, 1999	36.33	37.14	36.33	36.55
1681	NYSE	PFE	Thu, Jan 21, 1999	37.95	38.20	36.70	36.78
1680	NYSE	PFE	Wed, Jan 20, 1999	36.94	37.91	36.66	37.79
1679	NYSE	PFE	Tue, Jan 19, 1999	37.14	37.38	36.35	36.59
1678	NYSE	PFE	Fri, Jan 15, 1999	36.11	36.61	36.01	36.61
1677	NYSE	PFE	Thu, Jan 14, 1999	36.84	36.98	35.68	35.84
1676	NYSE	PFE	Wed, Jan 13, 1999	34.59	37.14	34.59	36.84
1675	NYSE	PFE	Tue, Jan 12, 1999	37.16	37.38	35.60	35.90
1674	NYSE	PFE	Mon, Jan 11, 1999	38.38	38.38	36.74	37.18
1673	NYSE	PFE	Fri, Jan 8, 1999	39.33	39.35	37.93	38.60
1672	NYSE	PFE	Thu, Jan 7, 1999	39.51	39.59	38.97	39.33
1671	NYSE	PFE	Wed, Jan 6, 1999	39.62	40.04	39.55	39.88
1670	NYSE	PFE	Tue, Jan 5, 1999	39.03	39.35	38.68	39.11
1669	NYSE	PFE	Mon, Jan 4, 1999	40.04	40.71	38.46	38.99
1668	NYSE	PFE	Thu, Dec 31, 1998	39.78	40.71	39.47	39.47
1667	NYSE	PFE	Wed, Dec 30, 1998	39.27	40.00	38.99	39.82
1666	NYSE	PFE	Tue, Dec 29, 1998	37.81	39.66	37.73	39.35
1665	NYSE	PFE	Mon, Dec 28, 1998	37.85	38.03	37.41	37.71
1664	NYSE	PFE	Thu, Dec 24, 1998	37.97	37.99	37.51	37.69
1663	NYSE	PFE	Wed, Dec 23, 1998	37.30	38.14	37.18	38.01
1662	NYSE	PFE	Tue, Dec 22, 1998	36.35	37.20	36.27	37.00
1661	NYSE	PFE	Mon, Dec 21, 1998	36.65	37.30	36.15	36.33
1660	NYSE	PFE	Fri, Dec 18, 1998	36.70	36.86	36.47	36.63
1659	NYSE	PFE	Thu, Dec 17, 1998	36.57	37.14	36.57	36.90
1658	NYSE	PFE	Wed, Dec 16, 1998	36.51	36.70	36.35	36.55
1657	NYSE	PFE	Tue, Dec 15, 1998	35.40	36.31	34.79	36.31
1656	NYSE	PFE	Mon, Dec 14, 1998	35.54	35.88	35.07	35.24
1655	NYSE	PFE	Fri, Dec 11, 1998	35.88	36.31	35.72	36.27
1654	NYSE	PFE	Thu, Dec 10, 1998	36.78	37.00	35.91	35.99
1653	NYSE	PFE	Wed, Dec 9, 1998	36.68	37.12	36.33	36.66
1652	NYSE	PFE	Tue, Dec 8, 1998	36.23	36.92	36.15	36.68
1651	NYSE	PFE	Mon, Dec 7, 1998	35.99	36.31	35.91	36.11
1650	NYSE	PFE	Fri, Dec 4, 1998	35.01	35.78	34.91	35.50
1649	NYSE	PFE	Thu, Dec 3, 1998	35.78	36.29	34.81	34.81
1648	NYSE	PFE	Wed, Dec 2, 1998	35.03	35.84	34.87	35.70
1647	NYSE	PFE	Tue, Dec 1, 1998	34.79	35.34	34.30	35.05
1646	NYSE	PFE	Mon, Nov 30, 1998	35.78	36.21	35.24	35.34
1645	NYSE	PFE	Fri, Nov 27, 1998	35.97	36.31	35.93	35.99
1644	NYSE	PFE	Wed, Nov 25, 1998	35.88	36.37	35.56	36.07
1643	NYSE	PFE	Tue, Nov 24, 1998	36.45	36.90	35.84	36.03
1642	NYSE	PFE	Mon, Nov 23, 1998	35.60	36.90	35.44	36.66
1641	NYSE	PFE	Fri, Nov 20, 1998	35.11	35.36	34.85	35.32
1640	NYSE	PFE	Thu, Nov 19, 1998	35.17	35.28	34.75	34.91
1639	NYSE	PFE	Wed, Nov 18, 1998	34.57	35.24	34.28	35.13
1638	NYSE	PFE	Tue, Nov 17, 1998	34.42	35.05	34.10	34.57
1637	NYSE	PFE	Mon, Nov 16, 1998	33.65	34.40	33.65	34.36
1636	NYSE	PFE	Fri, Nov 13, 1998	33.21	33.45	33.07	33.35
1635	NYSE	PFE	Thu, Nov 12, 1998	33.47	33.63	32.84	32.94
1634	NYSE	PFE	Wed, Nov 11, 1998	34.26	34.28	33.31	33.49
1633	NYSE	PFE	Tue, Nov 10, 1998	34.00	34.65	33.72	34.30
1632	NYSE	PFE	Mon, Nov 9, 1998	34.53	34.63	33.78	34.20
1631	NYSE	PFE	Fri, Nov 6, 1998	34.00	34.65	33.67	34.38
1630	NYSE	PFE	Thu, Nov 5, 1998	33.27	33.94	33.15	33.90
1629	NYSE	PFE	Wed, Nov 4, 1998	34.65	34.73	33.45	33.47
1628	NYSE	PFE	Tue, Nov 3, 1998	34.24	34.55	33.88	34.49
1627	NYSE	PFE	Mon, Nov 2, 1998	34.00	34.26	33.55	34.26
1626	NYSE	PFE	Fri, Oct 30, 1998	34.08	34.18	33.67	33.88
1625	NYSE	PFE	Thu, Oct 29, 1998	33.21	34.02	33.21	34.02
1624	NYSE	PFE	Wed, Oct 28, 1998	33.63	33.70	33.03	33.37
1623	NYSE	PFE	Tue, Oct 27, 1998	33.63	33.74	33.43	33.57
1622	NYSE	PFE	Mon, Oct 26, 1998	33.07	33.74	32.84	33.39
1621	NYSE	PFE	Fri, Oct 23, 1998	31.77	32.99	31.47	32.68
1620	NYSE	PFE	Thu, Oct 22, 1998	31.20	31.81	30.82	31.81
1619	NYSE	PFE	Wed, Oct 21, 1998	30.47	31.08	30.15	30.94
1618	NYSE	PFE	Tue, Oct 20, 1998	30.94	31.26	30.25	30.53
1617	NYSE	PFE	Mon, Oct 19, 1998	30.80	31.51	30.65	30.80
1616	NYSE	PFE	Fri, Oct 16, 1998	30.94	31.24	30.49	31.08
1615	NYSE	PFE	Thu, Oct 15, 1998	30.21	31.34	29.84	30.86
1614	NYSE	PFE	Wed, Oct 14, 1998	28.10	30.67	27.94	30.31
1613	NYSE	PFE	Tue, Oct 13, 1998	29.68	30.43	27.47	27.63
1612	NYSE	PFE	Mon, Oct 12, 1998	30.23	30.51	29.36	29.36
1611	NYSE	PFE	Fri, Oct 9, 1998	28.55	29.60	27.94	29.36
1610	NYSE	PFE	Thu, Oct 8, 1998	27.19	28.42	27.15	28.34
1609	NYSE	PFE	Wed, Oct 7, 1998	28.73	29.34	28.02	28.61
1608	NYSE	PFE	Tue, Oct 6, 1998	29.88	30.53	27.84	28.22
1607	NYSE	PFE	Mon, Oct 5, 1998	30.86	31.20	29.36	29.92
1606	NYSE	PFE	Fri, Oct 2, 1998	31.26	31.63	30.47	31.30
1605	NYSE	PFE	Thu, Oct 1, 1998	32.68	33.05	31.38	31.46
1604	NYSE	PFE	Wed, Sep 30, 1998	33.69	34.12	33.35	33.39
1603	NYSE	PFE	Tue, Sep 29, 1998	33.69	34.14	33.35	33.72
1602	NYSE	PFE	Mon, Sep 28, 1998	33.80	34.47	33.23	33.49
1601	NYSE	PFE	Fri, Sep 25, 1998	33.65	34.10	33.39	33.69
1600	NYSE	PFE	Thu, Sep 24, 1998	33.27	34.34	32.95	33.92
1599	NYSE	PFE	Wed, Sep 23, 1998	32.21	33.63	32.05	33.63
1598	NYSE	PFE	Tue, Sep 22, 1998	31.34	32.05	31.34	32.03
1597	NYSE	PFE	Mon, Sep 21, 1998	30.19	31.30	29.99	30.88
1596	NYSE	PFE	Fri, Sep 18, 1998	31.49	31.53	30.63	30.67
1595	NYSE	PFE	Thu, Sep 17, 1998	31.26	31.59	31.02	31.22
1594	NYSE	PFE	Wed, Sep 16, 1998	32.52	32.52	31.61	32.05
1593	NYSE	PFE	Tue, Sep 15, 1998	32.56	32.80	32.05	32.38
1592	NYSE	PFE	Mon, Sep 14, 1998	31.81	32.72	31.81	32.60
1591	NYSE	PFE	Fri, Sep 11, 1998	30.09	31.83	29.99	31.77
1590	NYSE	PFE	Thu, Sep 10, 1998	30.25	30.63	29.54	29.80
1589	NYSE	PFE	Wed, Sep 9, 1998	31.83	32.07	30.94	31.00
1588	NYSE	PFE	Tue, Sep 8, 1998	31.10	31.83	30.80	31.79
1587	NYSE	PFE	Fri, Sep 4, 1998	30.15	30.39	29.52	30.11
1586	NYSE	PFE	Thu, Sep 3, 1998	31.10	32.22	30.94	31.53
1585	NYSE	PFE	Wed, Sep 2, 1998	31.24	32.09	31.06	31.59
1584	NYSE	PFE	Tue, Sep 1, 1998	29.60	31.26	29.05	30.55
1583	NYSE	PFE	Mon, Aug 31, 1998	32.07	32.22	29.28	29.36
1582	NYSE	PFE	Fri, Aug 28, 1998	32.86	33.11	31.69	32.09
1581	NYSE	PFE	Thu, Aug 27, 1998	33.63	34.02	32.68	32.80
1580	NYSE	PFE	Wed, Aug 26, 1998	32.84	34.38	32.72	34.10
1579	NYSE	PFE	Tue, Aug 25, 1998	33.67	34.30	33.47	33.63
1578	NYSE	PFE	Mon, Aug 24, 1998	33.49	34.14	32.97	33.27
1577	NYSE	PFE	Fri, Aug 21, 1998	33.17	33.55	32.22	33.49
1576	NYSE	PFE	Thu, Aug 20, 1998	34.36	34.36	33.31	33.37
1575	NYSE	PFE	Wed, Aug 19, 1998	34.00	34.42	33.59	34.42
1574	NYSE	PFE	Tue, Aug 18, 1998	33.29	33.96	32.66	33.94
1573	NYSE	PFE	Mon, Aug 17, 1998	31.99	33.11	31.81	33.03
1572	NYSE	PFE	Fri, Aug 14, 1998	32.32	32.60	31.91	31.95
1571	NYSE	PFE	Thu, Aug 13, 1998	32.05	32.84	32.05	32.21
1570	NYSE	PFE	Wed, Aug 12, 1998	33.09	33.13	31.97	32.15
1569	NYSE	PFE	Tue, Aug 11, 1998	32.19	32.94	30.94	32.82
1568	NYSE	PFE	Mon, Aug 10, 1998	32.97	33.39	32.68	32.92
1567	NYSE	PFE	Fri, Aug 7, 1998	33.31	33.31	32.24	32.68
1566	NYSE	PFE	Thu, Aug 6, 1998	33.45	33.74	32.86	33.31
1565	NYSE	PFE	Wed, Aug 5, 1998	33.37	33.59	32.40	33.43
1564	NYSE	PFE	Tue, Aug 4, 1998	34.89	34.97	33.03	33.07
1563	NYSE	PFE	Mon, Aug 3, 1998	34.67	35.09	34.30	34.63
1562	NYSE	PFE	Fri, Jul 31, 1998	35.24	35.56	34.28	34.67
1561	NYSE	PFE	Thu, Jul 30, 1998	34.81	35.48	34.69	35.40
1560	NYSE	PFE	Wed, Jul 29, 1998	35.28	35.60	34.45	34.45
1559	NYSE	PFE	Tue, Jul 28, 1998	35.99	35.99	35.05	35.24
1558	NYSE	PFE	Mon, Jul 27, 1998	35.68	36.25	35.24	36.07
1557	NYSE	PFE	Fri, Jul 24, 1998	35.46	36.23	35.36	35.84
1556	NYSE	PFE	Thu, Jul 23, 1998	36.39	36.47	35.05	35.18
1555	NYSE	PFE	Wed, Jul 22, 1998	35.72	36.86	35.15	36.74
1554	NYSE	PFE	Tue, Jul 21, 1998	37.22	37.22	36.01	36.03
1553	NYSE	PFE	Mon, Jul 20, 1998	36.49	37.41	36.49	37.24
1552	NYSE	PFE	Fri, Jul 17, 1998	36.94	37.02	36.47	36.55
1551	NYSE	PFE	Thu, Jul 16, 1998	36.72	37.26	36.37	37.20
1550	NYSE	PFE	Wed, Jul 15, 1998	37.43	37.43	36.57	36.63
1549	NYSE	PFE	Tue, Jul 14, 1998	37.91	38.07	37.28	37.41
1548	NYSE	PFE	Mon, Jul 13, 1998	37.26	38.09	36.78	37.47
1547	NYSE	PFE	Fri, Jul 10, 1998	36.94	37.30	35.68	37.20
1546	NYSE	PFE	Thu, Jul 9, 1998	36.13	36.63	35.60	36.63
1545	NYSE	PFE	Wed, Jul 8, 1998	35.09	36.05	35.09	35.84
1544	NYSE	PFE	Tue, Jul 7, 1998	34.65	35.22	34.59	35.09
1543	NYSE	PFE	Mon, Jul 6, 1998	33.63	34.57	33.35	34.57
1542	NYSE	PFE	Thu, Jul 2, 1998	33.84	34.02	33.65	33.94
1541	NYSE	PFE	Wed, Jul 1, 1998	34.71	34.71	33.65	33.84
1540	NYSE	PFE	Tue, Jun 30, 1998	34.18	34.34	33.65	34.32
1539	NYSE	PFE	Mon, Jun 29, 1998	35.20	35.20	34.18	34.71
1538	NYSE	PFE	Fri, Jun 26, 1998	35.13	35.56	34.93	35.34
1537	NYSE	PFE	Thu, Jun 25, 1998	34.89	35.52	34.89	34.89
1536	NYSE	PFE	Wed, Jun 24, 1998	34.65	34.85	34.34	34.75
1535	NYSE	PFE	Tue, Jun 23, 1998	35.32	35.34	34.49	34.77
1534	NYSE	PFE	Mon, Jun 22, 1998	35.05	35.60	34.67	35.20
1533	NYSE	PFE	Fri, Jun 19, 1998	36.25	36.29	34.67	35.20
1532	NYSE	PFE	Thu, Jun 18, 1998	35.42	36.27	35.42	36.11
1531	NYSE	PFE	Wed, Jun 17, 1998	34.89	35.58	34.89	35.44
1530	NYSE	PFE	Tue, Jun 16, 1998	34.51	34.85	34.14	34.65
1529	NYSE	PFE	Mon, Jun 15, 1998	33.78	34.49	33.74	34.10
1528	NYSE	PFE	Fri, Jun 12, 1998	33.80	34.57	33.67	34.51
1527	NYSE	PFE	Thu, Jun 11, 1998	34.57	34.85	33.78	33.80
1526	NYSE	PFE	Wed, Jun 10, 1998	35.05	35.09	33.80	34.61
1525	NYSE	PFE	Tue, Jun 9, 1998	34.24	35.70	34.00	35.50
1524	NYSE	PFE	Mon, Jun 8, 1998	34.18	34.67	33.94	34.24
1523	NYSE	PFE	Fri, Jun 5, 1998	34.02	34.30	33.47	34.22
1522	NYSE	PFE	Thu, Jun 4, 1998	32.62	33.98	32.26	33.78
1521	NYSE	PFE	Wed, Jun 3, 1998	33.05	33.13	32.46	32.48
1520	NYSE	PFE	Tue, Jun 2, 1998	33.23	33.43	32.36	32.64
1519	NYSE	PFE	Mon, Jun 1, 1998	33.11	33.11	31.69	32.80
1518	NYSE	PFE	Fri, May 29, 1998	34.08	34.08	32.99	33.09
1517	NYSE	PFE	Thu, May 28, 1998	33.96	33.98	33.35	33.67
1516	NYSE	PFE	Wed, May 27, 1998	32.21	34.10	31.97	34.10
1515	NYSE	PFE	Tue, May 26, 1998	33.76	33.78	32.54	32.58
1514	NYSE	PFE	Fri, May 22, 1998	34.53	34.69	32.84	33.29
1513	NYSE	PFE	Thu, May 21, 1998	35.62	35.62	34.12	34.45
1512	NYSE	PFE	Wed, May 20, 1998	35.99	36.05	35.40	35.62
1511	NYSE	PFE	Tue, May 19, 1998	35.62	35.90	35.22	35.64
1510	NYSE	PFE	Mon, May 18, 1998	33.15	34.95	33.15	34.95
1509	NYSE	PFE	Fri, May 15, 1998	34.18	34.40	32.95	33.03
1508	NYSE	PFE	Thu, May 14, 1998	34.57	34.83	33.82	34.10
1507	NYSE	PFE	Wed, May 13, 1998	35.36	35.60	34.77	34.79
1506	NYSE	PFE	Tue, May 12, 1998	35.13	35.34	34.77	35.30
1505	NYSE	PFE	Mon, May 11, 1998	35.76	35.91	34.73	35.01
1504	NYSE	PFE	Fri, May 8, 1998	33.94	35.17	33.94	35.09
1503	NYSE	PFE	Thu, May 7, 1998	34.42	34.73	33.59	33.74
1502	NYSE	PFE	Wed, May 6, 1998	35.28	35.60	34.32	34.32
1501	NYSE	PFE	Tue, May 5, 1998	35.60	35.62	34.67	35.28
1500	NYSE	PFE	Mon, May 4, 1998	35.99	36.19	35.48	35.58
1499	NYSE	PFE	Fri, May 1, 1998	36.15	36.43	35.28	35.48
1498	NYSE	PFE	Thu, Apr 30, 1998	35.40	36.11	34.53	35.93
1497	NYSE	PFE	Wed, Apr 29, 1998	35.68	35.82	35.05	35.56
1496	NYSE	PFE	Tue, Apr 28, 1998	36.63	36.78	35.52	35.80
1495	NYSE	PFE	Mon, Apr 27, 1998	36.76	36.76	34.91	35.82
1494	NYSE	PFE	Fri, Apr 24, 1998	36.92	37.41	36.78	37.34
1493	NYSE	PFE	Thu, Apr 23, 1998	36.31	36.92	35.93	36.43
1492	NYSE	PFE	Wed, Apr 22, 1998	36.92	37.22	35.15	36.19
1491	NYSE	PFE	Tue, Apr 21, 1998	37.89	38.44	36.31	36.68
1490	NYSE	PFE	Mon, Apr 20, 1998	34.45	35.91	34.42	35.80
1489	NYSE	PFE	Fri, Apr 17, 1998	31.69	33.27	31.67	33.21
1488	NYSE	PFE	Thu, Apr 16, 1998	30.86	31.93	30.53	31.79
1487	NYSE	PFE	Wed, Apr 15, 1998	31.38	31.47	30.43	30.80
1486	NYSE	PFE	Tue, Apr 14, 1998	31.67	31.89	31.10	31.28
1485	NYSE	PFE	Mon, Apr 13, 1998	31.51	31.93	31.44	31.93
1484	NYSE	PFE	Thu, Apr 9, 1998	31.47	31.51	30.94	31.34
1483	NYSE	PFE	Wed, Apr 8, 1998	31.97	32.07	30.88	31.18
1482	NYSE	PFE	Tue, Apr 7, 1998	32.60	32.62	31.30	31.83
1481	NYSE	PFE	Mon, Apr 6, 1998	32.52	32.76	32.28	32.60
1480	NYSE	PFE	Fri, Apr 3, 1998	31.73	32.17	31.47	32.17
1479	NYSE	PFE	Thu, Apr 2, 1998	31.51	31.57	31.24	31.47
1478	NYSE	PFE	Wed, Apr 1, 1998	31.57	31.69	31.02	31.20
1477	NYSE	PFE	Tue, Mar 31, 1998	31.10	31.53	31.06	31.47
1476	NYSE	PFE	Mon, Mar 30, 1998	30.82	30.94	30.51	30.88
1475	NYSE	PFE	Fri, Mar 27, 1998	30.63	30.67	29.48	30.23
1474	NYSE	PFE	Thu, Mar 26, 1998	29.76	30.11	29.56	29.80
1473	NYSE	PFE	Wed, Mar 25, 1998	30.31	30.35	29.21	29.84
1472	NYSE	PFE	Tue, Mar 24, 1998	30.35	30.47	29.84	30.11
1471	NYSE	PFE	Mon, Mar 23, 1998	30.61	30.78	30.15	30.39
1470	NYSE	PFE	Fri, Mar 20, 1998	28.69	29.30	28.44	29.09
1469	NYSE	PFE	Thu, Mar 19, 1998	28.10	28.65	28.10	28.42
1468	NYSE	PFE	Wed, Mar 18, 1998	28.18	28.38	27.78	27.86
1467	NYSE	PFE	Tue, Mar 17, 1998	28.00	28.40	27.96	28.22
1466	NYSE	PFE	Mon, Mar 16, 1998	27.33	27.90	27.33	27.78
1465	NYSE	PFE	Fri, Mar 13, 1998	27.51	27.51	27.09	27.11
1464	NYSE	PFE	Thu, Mar 12, 1998	27.51	27.75	27.13	27.21
1463	NYSE	PFE	Wed, Mar 11, 1998	27.86	28.12	27.59	27.63
1462	NYSE	PFE	Tue, Mar 10, 1998	27.43	27.88	27.33	27.75
1461	NYSE	PFE	Mon, Mar 9, 1998	27.23	27.61	27.15	27.43
1460	NYSE	PFE	Fri, Mar 6, 1998	26.76	27.31	26.56	27.23
1459	NYSE	PFE	Thu, Mar 5, 1998	26.84	27.27	26.84	27.02
1458	NYSE	PFE	Wed, Mar 4, 1998	27.17	27.23	26.68	26.82
1457	NYSE	PFE	Tue, Mar 3, 1998	27.49	27.55	27.03	27.47
1456	NYSE	PFE	Mon, Mar 2, 1998	28.10	28.16	27.65	27.73
1455	NYSE	PFE	Fri, Feb 27, 1998	28.73	28.87	27.75	27.94
1454	NYSE	PFE	Thu, Feb 26, 1998	28.10	28.50	27.90	28.50
1453	NYSE	PFE	Wed, Feb 25, 1998	27.86	28.28	27.82	27.90
1452	NYSE	PFE	Tue, Feb 24, 1998	27.55	27.78	27.23	27.63
1451	NYSE	PFE	Mon, Feb 23, 1998	27.78	28.22	27.76	28.22
1450	NYSE	PFE	Fri, Feb 20, 1998	27.41	27.71	27.21	27.57
1449	NYSE	PFE	Thu, Feb 19, 1998	27.25	27.86	27.15	27.19
1448	NYSE	PFE	Wed, Feb 18, 1998	26.78	27.31	26.74	27.27
1447	NYSE	PFE	Tue, Feb 17, 1998	26.66	26.78	26.34	26.68
1446	NYSE	PFE	Fri, Feb 13, 1998	26.52	26.58	26.32	26.40
1445	NYSE	PFE	Thu, Feb 12, 1998	26.28	26.82	25.97	26.62
1444	NYSE	PFE	Wed, Feb 11, 1998	26.44	26.64	25.71	26.42
1443	NYSE	PFE	Tue, Feb 10, 1998	25.77	26.52	25.71	26.52
1442	NYSE	PFE	Mon, Feb 9, 1998	25.65	25.83	25.32	25.50
1441	NYSE	PFE	Fri, Feb 6, 1998	25.26	25.69	25.24	25.54
1440	NYSE	PFE	Thu, Feb 5, 1998	25.89	25.99	25.14	25.18
1439	NYSE	PFE	Wed, Feb 4, 1998	25.89	25.97	25.57	25.69
1438	NYSE	PFE	Tue, Feb 3, 1998	26.05	26.17	25.75	26.07
1437	NYSE	PFE	Mon, Feb 2, 1998	26.74	26.86	26.01	26.09
1436	NYSE	PFE	Fri, Jan 30, 1998	25.87	25.93	25.50	25.81
1435	NYSE	PFE	Thu, Jan 29, 1998	25.42	26.03	25.34	25.71
1434	NYSE	PFE	Wed, Jan 28, 1998	25.10	25.57	25.08	25.20
1433	NYSE	PFE	Tue, Jan 27, 1998	24.65	25.16	24.59	24.84
1432	NYSE	PFE	Mon, Jan 26, 1998	24.65	24.94	24.47	24.55
1431	NYSE	PFE	Fri, Jan 23, 1998	24.69	24.84	24.19	24.65
1430	NYSE	PFE	Thu, Jan 22, 1998	24.75	25.14	24.69	24.82
1429	NYSE	PFE	Wed, Jan 21, 1998	25.28	25.34	24.79	24.94
1428	NYSE	PFE	Tue, Jan 20, 1998	24.75	25.54	24.63	25.52
1427	NYSE	PFE	Fri, Jan 16, 1998	24.07	24.31	23.88	24.31
1426	NYSE	PFE	Thu, Jan 15, 1998	24.43	24.45	23.88	23.94
1425	NYSE	PFE	Wed, Jan 14, 1998	24.57	24.63	24.17	24.57
1424	NYSE	PFE	Tue, Jan 13, 1998	24.63	24.63	24.31	24.41
1423	NYSE	PFE	Mon, Jan 12, 1998	22.44	24.31	22.44	24.13
1422	NYSE	PFE	Fri, Jan 9, 1998	24.39	24.43	22.73	23.34
1421	NYSE	PFE	Thu, Jan 8, 1998	24.67	25.06	24.37	24.51
1420	NYSE	PFE	Wed, Jan 7, 1998	24.31	24.67	24.06	24.67
1419	NYSE	PFE	Tue, Jan 6, 1998	24.94	25.08	24.35	24.39
1418	NYSE	PFE	Mon, Jan 5, 1998	24.27	25.24	24.09	25.20
1417	NYSE	PFE	Fri, Jan 2, 1998	23.82	23.92	23.36	23.90
1416	NYSE	PFE	Wed, Dec 31, 1997	23.92	24.07	23.40	23.54
1415	NYSE	PFE	Tue, Dec 30, 1997	23.36	23.96	23.36	23.86
1414	NYSE	PFE	Mon, Dec 29, 1997	22.99	23.36	22.93	23.25
1413	NYSE	PFE	Fri, Dec 26, 1997	22.56	22.73	22.44	22.71
1412	NYSE	PFE	Wed, Dec 24, 1997	23.05	23.09	22.22	22.34
1411	NYSE	PFE	Tue, Dec 23, 1997	23.52	23.66	22.89	22.91
1410	NYSE	PFE	Mon, Dec 22, 1997	23.21	23.50	22.81	23.46
1409	NYSE	PFE	Fri, Dec 19, 1997	23.07	23.17	21.96	22.97
1408	NYSE	PFE	Thu, Dec 18, 1997	23.86	23.86	23.23	23.40
1407	NYSE	PFE	Wed, Dec 17, 1997	24.37	24.39	23.62	23.78
1406	NYSE	PFE	Tue, Dec 16, 1997	24.00	24.27	24.00	24.23
1405	NYSE	PFE	Mon, Dec 15, 1997	23.68	24.11	23.58	23.96
1404	NYSE	PFE	Fri, Dec 12, 1997	23.68	23.76	23.38	23.68
1403	NYSE	PFE	Thu, Dec 11, 1997	23.68	23.82	23.48	23.50
1402	NYSE	PFE	Wed, Dec 10, 1997	23.88	24.17	23.68	23.94
1401	NYSE	PFE	Tue, Dec 9, 1997	23.76	24.13	23.64	23.84
1400	NYSE	PFE	Mon, Dec 8, 1997	23.98	23.98	23.52	23.60
1399	NYSE	PFE	Fri, Dec 5, 1997	23.84	23.98	23.68	23.84
1398	NYSE	PFE	Thu, Dec 4, 1997	25.26	25.26	23.94	24.11
1397	NYSE	PFE	Wed, Dec 3, 1997	24.47	24.59	23.94	24.57
1396	NYSE	PFE	Tue, Dec 2, 1997	24.02	24.25	23.90	24.09
1395	NYSE	PFE	Mon, Dec 1, 1997	23.58	24.07	23.48	24.00
1394	NYSE	PFE	Fri, Nov 28, 1997	22.99	23.11	22.91	22.97
1393	NYSE	PFE	Wed, Nov 26, 1997	23.05	23.21	22.85	22.91
1392	NYSE	PFE	Tue, Nov 25, 1997	22.79	23.36	22.63	23.07
1391	NYSE	PFE	Mon, Nov 24, 1997	22.99	23.27	22.54	22.58
1390	NYSE	PFE	Fri, Nov 21, 1997	22.93	23.31	22.77	23.31
1389	NYSE	PFE	Thu, Nov 20, 1997	22.89	23.17	22.69	22.89
1388	NYSE	PFE	Wed, Nov 19, 1997	21.98	22.69	21.94	22.67
1387	NYSE	PFE	Tue, Nov 18, 1997	22.59	22.59	21.90	21.94
1386	NYSE	PFE	Mon, Nov 17, 1997	22.71	23.03	22.54	22.54
1385	NYSE	PFE	Fri, Nov 14, 1997	21.71	22.65	21.71	22.52
1384	NYSE	PFE	Thu, Nov 13, 1997	21.47	21.79	20.94	21.79
1383	NYSE	PFE	Wed, Nov 12, 1997	21.47	21.94	21.04	21.19
1382	NYSE	PFE	Tue, Nov 11, 1997	22.02	22.14	21.73	22.06
1381	NYSE	PFE	Mon, Nov 10, 1997	22.58	22.65	21.79	21.81
1380	NYSE	PFE	Fri, Nov 7, 1997	22.10	22.46	21.90	22.34
1379	NYSE	PFE	Thu, Nov 6, 1997	23.29	23.29	22.58	22.81
1378	NYSE	PFE	Wed, Nov 5, 1997	23.05	23.42	22.79	23.32
1377	NYSE	PFE	Tue, Nov 4, 1997	22.61	22.93	22.52	22.69
1376	NYSE	PFE	Mon, Nov 3, 1997	22.59	23.13	22.46	23.07
1375	NYSE	PFE	Fri, Oct 31, 1997	22.89	22.95	22.16	22.42
1374	NYSE	PFE	Thu, Oct 30, 1997	22.24	23.64	22.18	22.65
1373	NYSE	PFE	Wed, Oct 29, 1997	22.89	23.29	22.46	22.59
1372	NYSE	PFE	Tue, Oct 28, 1997	20.68	22.81	20.52	22.54
1371	NYSE	PFE	Mon, Oct 27, 1997	22.06	22.52	20.92	21.39
1370	NYSE	PFE	Fri, Oct 24, 1997	23.05	23.25	22.26	22.63
1369	NYSE	PFE	Thu, Oct 23, 1997	22.10	22.79	22.10	22.58
1368	NYSE	PFE	Wed, Oct 22, 1997	22.73	23.05	22.61	22.83
1367	NYSE	PFE	Tue, Oct 21, 1997	21.47	22.42	21.43	22.42
1366	NYSE	PFE	Mon, Oct 20, 1997	20.80	21.21	20.44	21.10
1365	NYSE	PFE	Fri, Oct 17, 1997	20.78	20.96	20.29	20.58
1364	NYSE	PFE	Thu, Oct 16, 1997	21.61	21.67	20.94	21.06
1363	NYSE	PFE	Wed, Oct 15, 1997	21.39	21.84	21.19	21.43
1362	NYSE	PFE	Tue, Oct 14, 1997	20.96	21.47	20.90	21.43
1361	NYSE	PFE	Mon, Oct 13, 1997	20.52	20.62	20.31	20.48
1360	NYSE	PFE	Fri, Oct 10, 1997	19.93	20.46	19.93	20.33
1359	NYSE	PFE	Thu, Oct 9, 1997	19.97	20.60	19.89	20.21
1358	NYSE	PFE	Wed, Oct 8, 1997	20.48	20.50	19.91	20.35
1357	NYSE	PFE	Tue, Oct 7, 1997	20.01	20.52	19.87	20.52
1356	NYSE	PFE	Mon, Oct 6, 1997	19.85	20.05	19.71	19.81
1355	NYSE	PFE	Fri, Oct 3, 1997	20.09	20.17	19.40	19.50
1354	NYSE	PFE	Thu, Oct 2, 1997	18.79	19.52	18.77	19.50
1353	NYSE	PFE	Wed, Oct 1, 1997	19.14	19.20	18.83	19.02
1352	NYSE	PFE	Tue, Sep 30, 1997	19.28	19.42	18.94	18.98
1351	NYSE	PFE	Mon, Sep 29, 1997	19.18	19.42	19.12	19.28
1350	NYSE	PFE	Fri, Sep 26, 1997	19.16	19.42	19.14	19.26
1349	NYSE	PFE	Thu, Sep 25, 1997	19.20	19.32	18.87	18.90
1348	NYSE	PFE	Wed, Sep 24, 1997	19.62	19.81	19.16	19.30
1347	NYSE	PFE	Tue, Sep 23, 1997	19.58	19.67	19.36	19.58
1346	NYSE	PFE	Mon, Sep 22, 1997	19.10	19.67	19.08	19.50
1345	NYSE	PFE	Fri, Sep 19, 1997	19.04	19.24	18.90	19.10
1344	NYSE	PFE	Thu, Sep 18, 1997	18.83	19.18	18.81	18.94
1343	NYSE	PFE	Wed, Sep 17, 1997	19.00	19.00	18.67	18.83
1342	NYSE	PFE	Tue, Sep 16, 1997	18.55	19.02	18.43	18.96
1341	NYSE	PFE	Mon, Sep 15, 1997	18.51	18.61	18.25	18.33
1340	NYSE	PFE	Fri, Sep 12, 1997	17.74	18.43	17.44	18.37
1339	NYSE	PFE	Thu, Sep 11, 1997	17.48	17.64	17.05	17.44
1338	NYSE	PFE	Wed, Sep 10, 1997	18.08	18.19	17.68	17.72
1337	NYSE	PFE	Tue, Sep 9, 1997	18.31	18.51	18.23	18.33
1336	NYSE	PFE	Mon, Sep 8, 1997	18.59	18.65	18.33	18.39
1335	NYSE	PFE	Fri, Sep 5, 1997	18.41	18.53	18.00	18.41
1334	NYSE	PFE	Thu, Sep 4, 1997	18.15	18.41	18.08	18.15
1333	NYSE	PFE	Wed, Sep 3, 1997	18.37	18.43	18.02	18.02
1332	NYSE	PFE	Tue, Sep 2, 1997	17.84	18.31	17.78	18.27
1331	NYSE	PFE	Fri, Aug 29, 1997	17.21	17.82	17.21	17.50
1330	NYSE	PFE	Thu, Aug 28, 1997	17.21	17.78	16.97	17.21
1329	NYSE	PFE	Wed, Aug 27, 1997	16.99	17.52	16.97	17.48
1328	NYSE	PFE	Tue, Aug 26, 1997	17.40	17.48	16.97	17.01
1327	NYSE	PFE	Mon, Aug 25, 1997	17.90	18.19	17.48	17.56
1326	NYSE	PFE	Fri, Aug 22, 1997	17.25	17.76	17.23	17.70
1325	NYSE	PFE	Thu, Aug 21, 1997	17.72	18.00	17.39	17.52
1324	NYSE	PFE	Wed, Aug 20, 1997	17.33	17.68	16.79	17.64
1323	NYSE	PFE	Tue, Aug 19, 1997	16.58	16.99	16.58	16.79
1322	NYSE	PFE	Mon, Aug 18, 1997	16.66	16.71	16.12	16.56
1321	NYSE	PFE	Fri, Aug 15, 1997	16.79	17.05	16.56	16.69
1320	NYSE	PFE	Thu, Aug 14, 1997	17.07	17.23	16.87	17.05
1319	NYSE	PFE	Wed, Aug 13, 1997	17.11	17.21	16.42	16.89
1318	NYSE	PFE	Tue, Aug 12, 1997	17.44	17.52	16.77	16.79
1317	NYSE	PFE	Mon, Aug 11, 1997	17.21	17.42	16.69	17.33
1316	NYSE	PFE	Fri, Aug 8, 1997	17.92	18.12	17.35	17.46
1315	NYSE	PFE	Thu, Aug 7, 1997	18.31	18.61	18.08	18.12
1314	NYSE	PFE	Wed, Aug 6, 1997	18.49	18.59	18.25	18.27
1313	NYSE	PFE	Tue, Aug 5, 1997	18.15	18.59	18.06	18.57
1312	NYSE	PFE	Mon, Aug 4, 1997	18.23	18.41	18.10	18.15
1311	NYSE	PFE	Fri, Aug 1, 1997	18.67	18.71	18.31	18.53
1310	NYSE	PFE	Thu, Jul 31, 1997	18.83	18.94	18.63	18.83
1309	NYSE	PFE	Wed, Jul 30, 1997	18.61	18.90	18.51	18.77
1308	NYSE	PFE	Tue, Jul 29, 1997	18.31	18.59	18.23	18.51
1307	NYSE	PFE	Mon, Jul 28, 1997	18.94	19.10	18.23	18.29
1306	NYSE	PFE	Fri, Jul 25, 1997	19.42	19.71	18.31	18.83
1305	NYSE	PFE	Thu, Jul 24, 1997	19.69	19.69	18.83	19.50
1304	NYSE	PFE	Wed, Jul 23, 1997	19.58	20.05	19.42	19.50
1303	NYSE	PFE	Tue, Jul 22, 1997	18.94	19.65	18.83	19.26
1302	NYSE	PFE	Mon, Jul 21, 1997	18.47	18.71	18.17	18.49
1301	NYSE	PFE	Fri, Jul 18, 1997	19.14	19.34	18.41	18.47
1300	NYSE	PFE	Thu, Jul 17, 1997	18.67	19.32	18.15	19.02
1299	NYSE	PFE	Wed, Jul 16, 1997	18.94	19.38	18.37	18.71
1298	NYSE	PFE	Tue, Jul 15, 1997	19.22	19.54	19.06	19.42
1297	NYSE	PFE	Mon, Jul 14, 1997	19.10	19.34	19.08	19.12
1296	NYSE	PFE	Fri, Jul 11, 1997	19.54	19.79	19.36	19.52
1295	NYSE	PFE	Thu, Jul 10, 1997	19.42	19.73	19.20	19.50
1294	NYSE	PFE	Wed, Jul 9, 1997	20.21	20.25	19.34	19.56
1293	NYSE	PFE	Tue, Jul 8, 1997	19.58	20.05	19.58	19.89
1292	NYSE	PFE	Mon, Jul 7, 1997	20.13	20.44	19.54	19.58
1291	NYSE	PFE	Thu, Jul 3, 1997	20.01	20.17	19.79	20.13
1290	NYSE	PFE	Wed, Jul 2, 1997	19.02	19.81	19.02	19.26
1289	NYSE	PFE	Tue, Jul 1, 1997	19.02	19.10	18.51	19.02
1288	NYSE	PFE	Mon, Jun 30, 1997	19.26	19.28	18.67	18.87
1287	NYSE	PFE	Fri, Jun 27, 1997	18.94	19.44	18.67	19.26
1286	NYSE	PFE	Thu, Jun 26, 1997	18.83	18.84	18.48	18.83
1285	NYSE	PFE	Wed, Jun 25, 1997	18.27	18.94	18.15	18.83
1284	NYSE	PFE	Tue, Jun 24, 1997	17.96	18.39	17.74	18.25
1283	NYSE	PFE	Mon, Jun 23, 1997	17.98	18.06	17.44	17.56
1282	NYSE	PFE	Fri, Jun 20, 1997	17.80	18.08	17.64	18.08
1281	NYSE	PFE	Thu, Jun 19, 1997	17.25	17.80	17.25	17.76
1280	NYSE	PFE	Wed, Jun 18, 1997	17.52	17.64	17.09	17.11
1279	NYSE	PFE	Tue, Jun 17, 1997	17.64	17.78	17.54	17.60
1278	NYSE	PFE	Mon, Jun 16, 1997	17.68	17.74	17.40	17.74
1277	NYSE	PFE	Fri, Jun 13, 1997	17.33	17.84	17.27	17.78
1276	NYSE	PFE	Thu, Jun 12, 1997	16.99	17.27	16.85	17.11
1275	NYSE	PFE	Wed, Jun 11, 1997	16.83	16.93	16.73	16.91
1274	NYSE	PFE	Tue, Jun 10, 1997	17.13	17.21	16.75	16.81
1273	NYSE	PFE	Mon, Jun 9, 1997	16.89	17.31	16.79	17.13
1272	NYSE	PFE	Fri, Jun 6, 1997	16.24	16.91	16.22	16.89
1271	NYSE	PFE	Thu, Jun 5, 1997	16.10	16.38	15.98	16.24
1270	NYSE	PFE	Wed, Jun 4, 1997	16.14	16.16	15.94	16.08
1269	NYSE	PFE	Tue, Jun 3, 1997	16.06	16.26	16.04	16.12
1268	NYSE	PFE	Mon, Jun 2, 1997	16.26	16.32	16.08	16.14
1267	NYSE	PFE	Fri, May 30, 1997	15.89	16.38	15.79	16.26
1266	NYSE	PFE	Thu, May 29, 1997	16.08	16.30	16.00	16.06
1265	NYSE	PFE	Wed, May 28, 1997	16.12	16.14	15.77	16.08
1264	NYSE	PFE	Tue, May 27, 1997	15.79	16.08	15.65	16.02
1263	NYSE	PFE	Fri, May 23, 1997	15.77	15.91	15.67	15.87
1262	NYSE	PFE	Thu, May 22, 1997	16.06	16.06	15.57	15.69
1261	NYSE	PFE	Wed, May 21, 1997	16.02	16.12	15.75	15.83
1260	NYSE	PFE	Tue, May 20, 1997	15.77	15.98	15.67	15.92
1259	NYSE	PFE	Mon, May 19, 1997	15.89	15.98	15.79	15.85
1258	NYSE	PFE	Fri, May 16, 1997	16.18	16.18	15.77	15.91
1257	NYSE	PFE	Thu, May 15, 1997	15.94	16.18	15.87	16.18
1256	NYSE	PFE	Wed, May 14, 1997	16.00	16.10	15.85	15.94
1255	NYSE	PFE	Tue, May 13, 1997	16.08	16.16	15.71	15.85
1254	NYSE	PFE	Mon, May 12, 1997	15.55	16.08	15.54	15.98
1253	NYSE	PFE	Fri, May 9, 1997	15.45	15.61	15.12	15.47
1252	NYSE	PFE	Thu, May 8, 1997	15.25	15.59	15.19	15.33
1251	NYSE	PFE	Wed, May 7, 1997	15.65	15.73	15.31	15.31
1250	NYSE	PFE	Tue, May 6, 1997	15.73	15.85	15.55	15.67
1249	NYSE	PFE	Mon, May 5, 1997	15.43	15.94	15.33	15.75
1248	NYSE	PFE	Fri, May 2, 1997	15.16	15.39	15.14	15.37
1247	NYSE	PFE	Thu, May 1, 1997	15.16	15.27	15.00	15.18
1246	NYSE	PFE	Wed, Apr 30, 1997	15.25	15.37	15.10	15.16
1245	NYSE	PFE	Tue, Apr 29, 1997	15.04	15.47	14.94	15.37
1244	NYSE	PFE	Mon, Apr 28, 1997	14.62	15.02	14.58	14.88
1243	NYSE	PFE	Fri, Apr 25, 1997	14.68	14.70	14.56	14.62
1242	NYSE	PFE	Thu, Apr 24, 1997	14.70	14.82	14.39	14.74
1241	NYSE	PFE	Wed, Apr 23, 1997	14.54	14.70	14.50	14.62
1240	NYSE	PFE	Tue, Apr 22, 1997	14.25	14.52	14.17	14.48
1239	NYSE	PFE	Mon, Apr 21, 1997	13.93	14.27	13.87	14.03
1238	NYSE	PFE	Fri, Apr 18, 1997	14.01	14.07	13.87	13.93
1237	NYSE	PFE	Thu, Apr 17, 1997	13.95	14.15	13.83	13.99
1236	NYSE	PFE	Wed, Apr 16, 1997	13.48	14.19	13.40	13.97
1235	NYSE	PFE	Tue, Apr 15, 1997	13.83	13.83	13.34	13.48
1234	NYSE	PFE	Mon, Apr 14, 1997	13.18	13.58	13.10	13.56
1233	NYSE	PFE	Fri, Apr 11, 1997	13.32	13.36	13.12	13.16
1232	NYSE	PFE	Thu, Apr 10, 1997	13.28	13.60	13.24	13.46
1231	NYSE	PFE	Wed, Apr 9, 1997	13.70	13.85	13.22	13.28
1230	NYSE	PFE	Tue, Apr 8, 1997	13.89	13.89	13.48	13.58
1229	NYSE	PFE	Mon, Apr 7, 1997	14.05	14.07	13.81	13.87
1228	NYSE	PFE	Fri, Apr 4, 1997	13.26	13.93	13.20	13.83
1227	NYSE	PFE	Thu, Apr 3, 1997	13.10	13.36	13.10	13.32
1226	NYSE	PFE	Wed, Apr 2, 1997	13.36	13.46	13.16	13.18
1225	NYSE	PFE	Tue, Apr 1, 1997	13.28	13.50	13.18	13.44
1224	NYSE	PFE	Mon, Mar 31, 1997	13.73	13.77	13.12	13.28
1223	NYSE	PFE	Thu, Mar 27, 1997	14.09	14.11	13.46	13.79
1222	NYSE	PFE	Wed, Mar 26, 1997	14.29	14.33	14.07	14.13
1221	NYSE	PFE	Tue, Mar 25, 1997	14.35	14.56	14.25	14.29
1220	NYSE	PFE	Mon, Mar 24, 1997	14.21	14.35	14.07	14.31
1219	NYSE	PFE	Fri, Mar 21, 1997	14.27	14.35	14.17	14.21
1218	NYSE	PFE	Thu, Mar 20, 1997	14.41	14.43	14.11	14.21
1217	NYSE	PFE	Wed, Mar 19, 1997	14.39	14.64	14.33	14.43
1216	NYSE	PFE	Tue, Mar 18, 1997	14.70	14.74	14.37	14.46
1215	NYSE	PFE	Mon, Mar 17, 1997	14.37	14.70	14.25	14.62
1214	NYSE	PFE	Fri, Mar 14, 1997	14.54	14.70	14.29	14.39
1213	NYSE	PFE	Thu, Mar 13, 1997	14.72	14.86	14.48	14.50
1212	NYSE	PFE	Wed, Mar 12, 1997	15.04	15.12	14.74	14.96
1211	NYSE	PFE	Tue, Mar 11, 1997	15.29	15.29	15.04	15.10
1210	NYSE	PFE	Mon, Mar 10, 1997	15.04	15.33	15.04	15.29
1209	NYSE	PFE	Fri, Mar 7, 1997	14.62	14.98	14.62	14.86
1208	NYSE	PFE	Thu, Mar 6, 1997	14.82	14.86	14.48	14.58
1207	NYSE	PFE	Wed, Mar 5, 1997	14.33	14.82	14.33	14.80
1206	NYSE	PFE	Tue, Mar 4, 1997	14.60	14.64	14.15	14.23
1205	NYSE	PFE	Mon, Mar 3, 1997	14.23	14.64	14.23	14.62
1204	NYSE	PFE	Fri, Feb 28, 1997	14.50	14.64	14.21	14.46
1203	NYSE	PFE	Thu, Feb 27, 1997	15.14	15.14	14.58	14.58
1202	NYSE	PFE	Wed, Feb 26, 1997	14.96	15.19	14.70	15.12
1201	NYSE	PFE	Tue, Feb 25, 1997	15.29	15.33	15.00	15.04
1200	NYSE	PFE	Mon, Feb 24, 1997	14.92	15.39	14.92	15.25
1199	NYSE	PFE	Fri, Feb 21, 1997	15.06	15.06	14.82	14.96
1198	NYSE	PFE	Thu, Feb 20, 1997	15.31	15.35	15.02	15.06
1197	NYSE	PFE	Wed, Feb 19, 1997	15.59	15.63	15.33	15.39
1196	NYSE	PFE	Tue, Feb 18, 1997	15.27	15.75	15.21	15.59
1195	NYSE	PFE	Fri, Feb 14, 1997	15.16	15.27	15.02	15.23
1194	NYSE	PFE	Thu, Feb 13, 1997	14.84	15.27	14.78	15.16
1193	NYSE	PFE	Wed, Feb 12, 1997	14.39	14.82	14.39	14.78
1192	NYSE	PFE	Tue, Feb 11, 1997	14.33	14.41	14.17	14.39
1191	NYSE	PFE	Mon, Feb 10, 1997	14.54	14.58	14.17	14.25
1190	NYSE	PFE	Fri, Feb 7, 1997	14.37	14.50	14.13	14.48
1189	NYSE	PFE	Thu, Feb 6, 1997	13.97	14.17	13.93	14.17
1188	NYSE	PFE	Wed, Feb 5, 1997	14.41	14.46	13.97	13.99
1187	NYSE	PFE	Tue, Feb 4, 1997	14.39	14.48	14.27	14.37
1186	NYSE	PFE	Mon, Feb 3, 1997	14.64	14.66	14.35	14.37
1185	NYSE	PFE	Fri, Jan 31, 1997	14.29	14.84	14.25	14.60
1184	NYSE	PFE	Thu, Jan 30, 1997	13.75	14.33	13.75	14.33
1183	NYSE	PFE	Wed, Jan 29, 1997	13.50	13.70	13.50	13.68
1182	NYSE	PFE	Tue, Jan 28, 1997	13.73	13.79	13.38	13.50
1181	NYSE	PFE	Mon, Jan 27, 1997	13.75	13.81	13.50	13.54
1180	NYSE	PFE	Fri, Jan 24, 1997	13.85	13.91	13.62	13.75
1179	NYSE	PFE	Thu, Jan 23, 1997	14.01	14.31	13.70	13.75
1178	NYSE	PFE	Wed, Jan 22, 1997	13.77	13.93	13.64	13.93
1177	NYSE	PFE	Tue, Jan 21, 1997	13.68	13.97	13.60	13.68
1176	NYSE	PFE	Mon, Jan 20, 1997	13.97	14.03	13.75	13.79
1175	NYSE	PFE	Fri, Jan 17, 1997	13.81	13.99	13.79	13.89
1174	NYSE	PFE	Thu, Jan 16, 1997	13.75	13.85	13.44	13.77
1173	NYSE	PFE	Wed, Jan 15, 1997	13.64	13.79	13.62	13.71
1172	NYSE	PFE	Tue, Jan 14, 1997	13.50	13.81	13.46	13.68
1171	NYSE	PFE	Mon, Jan 13, 1997	13.70	13.70	13.30	13.42
1170	NYSE	PFE	Fri, Jan 10, 1997	13.02	13.50	12.98	13.50
1169	NYSE	PFE	Thu, Jan 9, 1997	13.32	13.38	13.16	13.22
1168	NYSE	PFE	Wed, Jan 8, 1997	13.40	13.42	13.20	13.34
1167	NYSE	PFE	Tue, Jan 7, 1997	12.87	13.34	12.79	13.34
1166	NYSE	PFE	Mon, Jan 6, 1997	13.24	13.32	12.96	13.14
1165	NYSE	PFE	Fri, Jan 3, 1997	13.06	13.30	12.96	13.20
1164	NYSE	PFE	Thu, Jan 2, 1997	13.10	13.14	12.73	12.93
1163	NYSE	PFE	Tue, Dec 31, 1996	13.42	13.44	13.06	13.10
1162	NYSE	PFE	Mon, Dec 30, 1996	13.40	13.52	13.36	13.44
1161	NYSE	PFE	Fri, Dec 27, 1996	13.50	13.52	13.40	13.44
1160	NYSE	PFE	Thu, Dec 26, 1996	13.46	13.52	13.30	13.44
1159	NYSE	PFE	Tue, Dec 24, 1996	13.44	13.54	13.42	13.44
1158	NYSE	PFE	Mon, Dec 23, 1996	13.40	13.42	13.34	13.42
1157	NYSE	PFE	Fri, Dec 20, 1996	13.56	13.56	13.32	13.42
1156	NYSE	PFE	Thu, Dec 19, 1996	13.06	13.32	12.91	13.32
1155	NYSE	PFE	Wed, Dec 18, 1996	12.95	13.08	12.81	12.85
1154	NYSE	PFE	Tue, Dec 17, 1996	12.63	12.81	12.59	12.75
1153	NYSE	PFE	Mon, Dec 16, 1996	12.96	13.04	12.59	12.77
1152	NYSE	PFE	Fri, Dec 13, 1996	12.77	13.08	12.71	12.98
1151	NYSE	PFE	Thu, Dec 12, 1996	13.26	13.26	12.79	12.83
1150	NYSE	PFE	Wed, Dec 11, 1996	13.06	13.18	12.93	13.18
1149	NYSE	PFE	Tue, Dec 10, 1996	13.38	13.38	13.18	13.18
1148	NYSE	PFE	Mon, Dec 9, 1996	13.06	13.38	13.00	13.38
1147	NYSE	PFE	Fri, Dec 6, 1996	12.55	13.12	12.55	12.87
1146	NYSE	PFE	Thu, Dec 5, 1996	13.26	13.32	12.98	13.02
1145	NYSE	PFE	Wed, Dec 4, 1996	13.48	13.48	13.06	13.26
1144	NYSE	PFE	Tue, Dec 3, 1996	13.89	13.95	13.48	13.52
1143	NYSE	PFE	Mon, Dec 2, 1996	14.17	14.17	13.85	13.89
1142	NYSE	PFE	Fri, Nov 29, 1996	14.25	14.25	14.13	14.15
1141	NYSE	PFE	Wed, Nov 27, 1996	14.17	14.23	13.99	14.03
1140	NYSE	PFE	Tue, Nov 26, 1996	14.33	14.41	14.11	14.13
1139	NYSE	PFE	Mon, Nov 25, 1996	13.97	14.29	13.95	14.29
1138	NYSE	PFE	Fri, Nov 22, 1996	14.21	14.31	13.87	13.97
1137	NYSE	PFE	Thu, Nov 21, 1996	13.93	14.13	13.93	14.09
1136	NYSE	PFE	Wed, Nov 20, 1996	13.99	14.07	13.85	13.87
1135	NYSE	PFE	Tue, Nov 19, 1996	14.01	14.09	13.93	13.95
1134	NYSE	PFE	Mon, Nov 18, 1996	14.05	14.11	13.97	14.03
1133	NYSE	PFE	Fri, Nov 15, 1996	14.25	14.27	14.11	14.19
1132	NYSE	PFE	Thu, Nov 14, 1996	14.15	14.25	14.03	14.23
1131	NYSE	PFE	Wed, Nov 13, 1996	13.75	14.19	13.75	14.17
1130	NYSE	PFE	Tue, Nov 12, 1996	14.01	14.01	13.70	13.75
1129	NYSE	PFE	Mon, Nov 11, 1996	14.17	14.29	13.99	14.01
1128	NYSE	PFE	Fri, Nov 8, 1996	14.03	14.27	13.93	14.21
1127	NYSE	PFE	Thu, Nov 7, 1996	13.83	14.09	13.81	14.01
1126	NYSE	PFE	Wed, Nov 6, 1996	13.81	14.03	13.73	13.97
1125	NYSE	PFE	Tue, Nov 5, 1996	13.28	13.60	13.22	13.58
1124	NYSE	PFE	Mon, Nov 4, 1996	12.95	13.30	12.93	13.26
1123	NYSE	PFE	Fri, Nov 1, 1996	13.22	13.22	12.85	12.93
1122	NYSE	PFE	Thu, Oct 31, 1996	12.93	13.10	12.89	13.06
1121	NYSE	PFE	Wed, Oct 30, 1996	12.87	12.89	12.77	12.87
1120	NYSE	PFE	Tue, Oct 29, 1996	12.61	12.77	12.51	12.67
1119	NYSE	PFE	Mon, Oct 28, 1996	12.77	12.89	12.47	12.47
1118	NYSE	PFE	Fri, Oct 25, 1996	13.02	13.04	12.71	12.75
1117	NYSE	PFE	Thu, Oct 24, 1996	13.14	13.22	13.00	13.02
1116	NYSE	PFE	Wed, Oct 23, 1996	13.20	13.24	13.02	13.12
1115	NYSE	PFE	Tue, Oct 22, 1996	13.54	13.60	13.22	13.32
1114	NYSE	PFE	Mon, Oct 21, 1996	13.38	13.66	13.32	13.58
1113	NYSE	PFE	Fri, Oct 18, 1996	13.32	13.44	13.30	13.40
1112	NYSE	PFE	Thu, Oct 17, 1996	13.16	13.28	13.16	13.24
1111	NYSE	PFE	Wed, Oct 16, 1996	13.22	13.22	13.06	13.14
1110	NYSE	PFE	Tue, Oct 15, 1996	13.22	13.28	13.12	13.22
1109	NYSE	PFE	Mon, Oct 14, 1996	12.91	13.12	12.87	13.06
1108	NYSE	PFE	Fri, Oct 11, 1996	12.81	12.91	12.73	12.85
1107	NYSE	PFE	Thu, Oct 10, 1996	12.71	12.85	12.71	12.79
1106	NYSE	PFE	Wed, Oct 9, 1996	12.77	12.83	12.69	12.77
1105	NYSE	PFE	Tue, Oct 8, 1996	12.51	12.98	12.45	12.77
1104	NYSE	PFE	Mon, Oct 7, 1996	12.71	12.73	12.51	12.51
1103	NYSE	PFE	Fri, Oct 4, 1996	12.55	12.79	12.55	12.71
1102	NYSE	PFE	Thu, Oct 3, 1996	12.57	12.59	12.49	12.53
1101	NYSE	PFE	Wed, Oct 2, 1996	12.73	12.73	12.43	12.43
1100	NYSE	PFE	Tue, Oct 1, 1996	12.61	12.67	12.51	12.65
1099	NYSE	PFE	Mon, Sep 30, 1996	12.29	12.63	12.23	12.49
1098	NYSE	PFE	Fri, Sep 27, 1996	12.43	12.43	12.25	12.31
1097	NYSE	PFE	Thu, Sep 26, 1996	12.31	12.55	12.23	12.45
1096	NYSE	PFE	Wed, Sep 25, 1996	11.98	12.25	11.96	12.22
1095	NYSE	PFE	Tue, Sep 24, 1996	11.98	12.10	11.86	11.92
1094	NYSE	PFE	Mon, Sep 23, 1996	11.82	12.02	11.70	12.00
1093	NYSE	PFE	Fri, Sep 20, 1996	11.96	11.96	11.80	11.84
1092	NYSE	PFE	Thu, Sep 19, 1996	11.76	11.96	11.74	11.96
1091	NYSE	PFE	Wed, Sep 18, 1996	11.68	11.82	11.60	11.72
1090	NYSE	PFE	Tue, Sep 17, 1996	11.66	11.72	11.60	11.66
1089	NYSE	PFE	Mon, Sep 16, 1996	11.68	11.80	11.64	11.64
1088	NYSE	PFE	Fri, Sep 13, 1996	11.64	11.74	11.60	11.68
1087	NYSE	PFE	Thu, Sep 12, 1996	11.47	11.54	11.41	11.50
1086	NYSE	PFE	Wed, Sep 11, 1996	11.54	11.56	11.37	11.45
1085	NYSE	PFE	Tue, Sep 10, 1996	11.58	11.66	11.48	11.58
1084	NYSE	PFE	Mon, Sep 9, 1996	11.48	11.62	11.47	11.58
1083	NYSE	PFE	Fri, Sep 6, 1996	11.23	11.47	11.19	11.43
1082	NYSE	PFE	Thu, Sep 5, 1996	11.09	11.31	11.09	11.23
1081	NYSE	PFE	Wed, Sep 4, 1996	11.21	11.31	11.17	11.17
1080	NYSE	PFE	Tue, Sep 3, 1996	11.17	11.31	11.05	11.25
1079	NYSE	PFE	Fri, Aug 30, 1996	11.41	11.45	11.21	11.21
1078	NYSE	PFE	Thu, Aug 29, 1996	11.58	11.64	11.37	11.41
1077	NYSE	PFE	Wed, Aug 28, 1996	11.66	11.72	11.60	11.60
1076	NYSE	PFE	Tue, Aug 27, 1996	11.66	11.68	11.54	11.66
1075	NYSE	PFE	Mon, Aug 26, 1996	11.72	11.72	11.60	11.62
1074	NYSE	PFE	Fri, Aug 23, 1996	11.68	11.74	11.60	11.74
1073	NYSE	PFE	Thu, Aug 22, 1996	11.76	11.84	11.62	11.78
1072	NYSE	PFE	Wed, Aug 21, 1996	11.76	11.88	11.72	11.72
1071	NYSE	PFE	Tue, Aug 20, 1996	11.68	11.78	11.64	11.68
1070	NYSE	PFE	Mon, Aug 19, 1996	11.64	11.76	11.62	11.74
1069	NYSE	PFE	Fri, Aug 16, 1996	11.50	11.60	11.48	11.50
1068	NYSE	PFE	Thu, Aug 15, 1996	11.50	11.68	11.47	11.48
1067	NYSE	PFE	Wed, Aug 14, 1996	11.60	11.60	11.41	11.48
1066	NYSE	PFE	Tue, Aug 13, 1996	11.66	11.68	11.52	11.56
1065	NYSE	PFE	Mon, Aug 12, 1996	11.39	11.66	11.35	11.66
1064	NYSE	PFE	Fri, Aug 9, 1996	11.29	11.33	11.25	11.33
1063	NYSE	PFE	Thu, Aug 8, 1996	11.37	11.39	11.15	11.19
1062	NYSE	PFE	Wed, Aug 7, 1996	11.60	11.60	11.37	11.41
1061	NYSE	PFE	Tue, Aug 6, 1996	11.47	11.60	11.43	11.58
1060	NYSE	PFE	Mon, Aug 5, 1996	11.60	11.74	11.54	11.62
1059	NYSE	PFE	Fri, Aug 2, 1996	11.37	11.58	11.31	11.52
1058	NYSE	PFE	Thu, Aug 1, 1996	10.91	11.35	10.91	11.23
1057	NYSE	PFE	Wed, Jul 31, 1996	11.01	11.07	10.95	11.03
1056	NYSE	PFE	Tue, Jul 30, 1996	11.03	11.09	10.85	11.07
1055	NYSE	PFE	Mon, Jul 29, 1996	11.07	11.13	10.99	11.03
1054	NYSE	PFE	Fri, Jul 26, 1996	11.17	11.19	11.05	11.11
1053	NYSE	PFE	Thu, Jul 25, 1996	11.33	11.35	11.09	11.09
1052	NYSE	PFE	Wed, Jul 24, 1996	11.11	11.29	11.05	11.29
1051	NYSE	PFE	Tue, Jul 23, 1996	11.47	11.56	11.29	11.29
1050	NYSE	PFE	Mon, Jul 22, 1996	11.33	11.54	11.21	11.50
1049	NYSE	PFE	Fri, Jul 19, 1996	11.41	11.43	11.23	11.37
1048	NYSE	PFE	Thu, Jul 18, 1996	11.27	11.47	11.21	11.45
1047	NYSE	PFE	Wed, Jul 17, 1996	11.54	11.54	11.11	11.19
1046	NYSE	PFE	Tue, Jul 16, 1996	11.27	11.45	11.27	11.41
1045	NYSE	PFE	Mon, Jul 15, 1996	11.27	11.54	11.23	11.27
1044	NYSE	PFE	Fri, Jul 12, 1996	11.37	11.39	11.13	11.33
1043	NYSE	PFE	Thu, Jul 11, 1996	11.62	11.70	11.23	11.39
1042	NYSE	PFE	Wed, Jul 10, 1996	11.50	11.58	11.39	11.58
1041	NYSE	PFE	Tue, Jul 9, 1996	11.33	11.47	11.25	11.45
1040	NYSE	PFE	Mon, Jul 8, 1996	11.19	11.37	11.09	11.25
1039	NYSE	PFE	Fri, Jul 5, 1996	11.33	11.33	11.21	11.21
1038	NYSE	PFE	Wed, Jul 3, 1996	11.37	11.50	11.27	11.47
1037	NYSE	PFE	Tue, Jul 2, 1996	11.37	11.54	11.33	11.41
1036	NYSE	PFE	Mon, Jul 1, 1996	11.29	11.31	11.21	11.29
1035	NYSE	PFE	Fri, Jun 28, 1996	11.23	11.29	11.17	11.27
1034	NYSE	PFE	Thu, Jun 27, 1996	11.13	11.25	11.13	11.19
1033	NYSE	PFE	Wed, Jun 26, 1996	11.33	11.37	11.17	11.31
1032	NYSE	PFE	Tue, Jun 25, 1996	11.54	11.72	11.54	11.68
1031	NYSE	PFE	Mon, Jun 24, 1996	11.66	11.66	11.47	11.52
1030	NYSE	PFE	Fri, Jun 21, 1996	11.72	11.72	11.50	11.60
1029	NYSE	PFE	Thu, Jun 20, 1996	11.76	11.80	11.60	11.66
1028	NYSE	PFE	Wed, Jun 19, 1996	11.56	11.76	11.48	11.76
1027	NYSE	PFE	Tue, Jun 18, 1996	11.84	11.84	11.54	11.56
1026	NYSE	PFE	Mon, Jun 17, 1996	11.84	12.22	11.84	11.84
1025	NYSE	PFE	Fri, Jun 14, 1996	11.50	11.96	11.48	11.96
1024	NYSE	PFE	Thu, Jun 13, 1996	11.27	11.50	11.23	11.47
1023	NYSE	PFE	Wed, Jun 12, 1996	11.37	11.45	11.27	11.31
1022	NYSE	PFE	Tue, Jun 11, 1996	11.72	11.72	11.37	11.43
1021	NYSE	PFE	Mon, Jun 10, 1996	11.66	11.72	11.60	11.70
1020	NYSE	PFE	Fri, Jun 7, 1996	11.29	11.66	11.23	11.66
1019	NYSE	PFE	Thu, Jun 6, 1996	11.68	11.70	11.43	11.45
1018	NYSE	PFE	Wed, Jun 5, 1996	11.52	11.76	11.50	11.72
1017	NYSE	PFE	Tue, Jun 4, 1996	11.33	11.43	11.23	11.39
1016	NYSE	PFE	Mon, Jun 3, 1996	11.13	11.31	11.04	11.27
1015	NYSE	PFE	Fri, May 31, 1996	11.15	11.25	10.99	11.17
1014	NYSE	PFE	Thu, May 30, 1996	10.95	11.21	10.89	11.15
1013	NYSE	PFE	Wed, May 29, 1996	11.05	11.19	10.95	10.95
1012	NYSE	PFE	Tue, May 28, 1996	11.09	11.13	10.98	11.01
1011	NYSE	PFE	Fri, May 24, 1996	10.89	11.11	10.87	11.07
1010	NYSE	PFE	Thu, May 23, 1996	10.74	10.89	10.71	10.83
1009	NYSE	PFE	Wed, May 22, 1996	10.52	10.66	10.44	10.66
1008	NYSE	PFE	Tue, May 21, 1996	10.66	10.79	10.48	10.48
1007	NYSE	PFE	Mon, May 20, 1996	10.54	10.62	10.46	10.54
1006	NYSE	PFE	Fri, May 17, 1996	10.81	10.83	10.54	10.56
1005	NYSE	PFE	Thu, May 16, 1996	10.48	10.83	10.48	10.70
1004	NYSE	PFE	Wed, May 15, 1996	10.48	10.68	10.42	10.52
1003	NYSE	PFE	Tue, May 14, 1996	10.70	10.70	10.48	10.52
1002	NYSE	PFE	Mon, May 13, 1996	10.58	10.68	10.42	10.68
1001	NYSE	PFE	Fri, May 10, 1996	10.48	10.56	10.34	10.50
1000	NYSE	PFE	Thu, May 9, 1996	10.32	10.32	10.16	10.26
999	NYSE	PFE	Wed, May 8, 1996	10.22	10.32	9.93	10.32
998	NYSE	PFE	Tue, May 7, 1996	10.56	10.62	10.12	10.20
997	NYSE	PFE	Mon, May 6, 1996	10.60	10.66	10.38	10.54
996	NYSE	PFE	Fri, May 3, 1996	10.68	10.75	10.44	10.46
995	NYSE	PFE	Thu, May 2, 1996	10.70	10.81	10.50	10.56
994	NYSE	PFE	Wed, May 1, 1996	10.87	10.87	10.77	10.83
993	NYSE	PFE	Tue, Apr 30, 1996	10.77	10.87	10.74	10.87
992	NYSE	PFE	Mon, Apr 29, 1996	10.54	10.87	10.54	10.74
991	NYSE	PFE	Fri, Apr 26, 1996	10.58	10.72	10.50	10.58
990	NYSE	PFE	Thu, Apr 25, 1996	10.66	10.70	10.48	10.54
989	NYSE	PFE	Wed, Apr 24, 1996	10.85	10.85	10.44	10.62
988	NYSE	PFE	Tue, Apr 23, 1996	11.01	11.01	10.77	10.81
987	NYSE	PFE	Mon, Apr 22, 1996	11.05	11.15	10.77	11.01
986	NYSE	PFE	Fri, Apr 19, 1996	10.87	11.09	10.85	11.05
985	NYSE	PFE	Thu, Apr 18, 1996	10.83	11.01	10.83	10.85
984	NYSE	PFE	Wed, Apr 17, 1996	10.85	10.85	10.74	10.83
983	NYSE	PFE	Tue, Apr 16, 1996	10.97	11.01	10.83	10.89
982	NYSE	PFE	Mon, Apr 15, 1996	10.89	11.11	10.85	10.95
981	NYSE	PFE	Fri, Apr 12, 1996	10.66	10.91	10.64	10.89
980	NYSE	PFE	Thu, Apr 11, 1996	10.56	10.62	10.26	10.62
979	NYSE	PFE	Wed, Apr 10, 1996	10.85	10.87	10.34	10.52
978	NYSE	PFE	Tue, Apr 9, 1996	11.05	11.09	10.81	10.87
977	NYSE	PFE	Mon, Apr 8, 1996	10.99	11.03	10.91	11.03
976	NYSE	PFE	Thu, Apr 4, 1996	11.37	11.37	11.23	11.25
975	NYSE	PFE	Wed, Apr 3, 1996	11.33	11.43	11.19	11.37
974	NYSE	PFE	Tue, Apr 2, 1996	11.11	11.35	11.07	11.35
973	NYSE	PFE	Mon, Apr 1, 1996	10.77	11.07	10.75	11.05
972	NYSE	PFE	Fri, Mar 29, 1996	10.74	10.81	10.58	10.62
971	NYSE	PFE	Thu, Mar 28, 1996	10.77	10.77	10.58	10.68
970	NYSE	PFE	Wed, Mar 27, 1996	10.74	10.77	10.62	10.68
969	NYSE	PFE	Tue, Mar 26, 1996	10.83	10.99	10.77	10.85
968	NYSE	PFE	Mon, Mar 25, 1996	10.70	10.87	10.64	10.70
967	NYSE	PFE	Fri, Mar 22, 1996	10.81	10.81	10.60	10.70
966	NYSE	PFE	Thu, Mar 21, 1996	10.26	10.68	10.24	10.56
965	NYSE	PFE	Wed, Mar 20, 1996	10.06	10.08	9.91	10.00
964	NYSE	PFE	Tue, Mar 19, 1996	10.10	10.20	9.93	9.97
963	NYSE	PFE	Mon, Mar 18, 1996	10.00	10.10	9.79	9.91
962	NYSE	PFE	Fri, Mar 15, 1996	9.73	10.06	9.73	9.93
961	NYSE	PFE	Thu, Mar 14, 1996	9.85	9.95	9.71	9.73
960	NYSE	PFE	Wed, Mar 13, 1996	10.06	10.06	9.77	9.79
959	NYSE	PFE	Tue, Mar 12, 1996	10.18	10.20	9.83	10.06
958	NYSE	PFE	Mon, Mar 11, 1996	10.26	10.34	10.04	10.24
957	NYSE	PFE	Fri, Mar 8, 1996	10.50	10.60	10.02	10.38
956	NYSE	PFE	Thu, Mar 7, 1996	10.81	10.83	10.54	10.66
955	NYSE	PFE	Wed, Mar 6, 1996	10.83	10.85	10.60	10.66
954	NYSE	PFE	Tue, Mar 5, 1996	10.77	10.83	10.68	10.81
953	NYSE	PFE	Mon, Mar 4, 1996	10.40	10.85	10.40	10.75
952	NYSE	PFE	Fri, Mar 1, 1996	10.50	10.56	10.40	10.50
951	NYSE	PFE	Thu, Feb 29, 1996	10.34	10.56	10.32	10.40
950	NYSE	PFE	Wed, Feb 28, 1996	10.62	10.72	10.36	10.42
949	NYSE	PFE	Tue, Feb 27, 1996	10.44	10.58	10.30	10.54
948	NYSE	PFE	Mon, Feb 26, 1996	10.72	10.74	10.42	10.42
947	NYSE	PFE	Fri, Feb 23, 1996	10.81	10.93	10.66	10.74
946	NYSE	PFE	Thu, Feb 22, 1996	10.58	10.75	10.56	10.72
945	NYSE	PFE	Wed, Feb 21, 1996	10.52	10.72	10.44	10.48
944	NYSE	PFE	Tue, Feb 20, 1996	10.64	10.64	10.42	10.50
943	NYSE	PFE	Fri, Feb 16, 1996	10.87	10.87	10.58	10.74
942	NYSE	PFE	Thu, Feb 15, 1996	10.97	11.07	10.83	10.87
941	NYSE	PFE	Wed, Feb 14, 1996	11.05	11.11	10.89	10.97
940	NYSE	PFE	Tue, Feb 13, 1996	10.95	11.17	10.95	11.09
939	NYSE	PFE	Mon, Feb 12, 1996	10.85	11.09	10.85	11.01
938	NYSE	PFE	Fri, Feb 9, 1996	10.87	10.97	10.79	10.87
937	NYSE	PFE	Thu, Feb 8, 1996	10.77	10.91	10.74	10.87
936	NYSE	PFE	Wed, Feb 7, 1996	10.62	10.75	10.58	10.72
935	NYSE	PFE	Tue, Feb 6, 1996	10.85	10.85	10.60	10.70
934	NYSE	PFE	Mon, Feb 5, 1996	10.54	10.81	10.54	10.81
933	NYSE	PFE	Fri, Feb 2, 1996	10.81	10.91	10.68	10.72
932	NYSE	PFE	Thu, Feb 1, 1996	10.85	10.93	10.75	10.87
931	NYSE	PFE	Wed, Jan 31, 1996	10.64	10.89	10.54	10.81
930	NYSE	PFE	Tue, Jan 30, 1996	10.54	10.75	10.50	10.64
929	NYSE	PFE	Mon, Jan 29, 1996	10.44	10.54	10.32	10.34
928	NYSE	PFE	Fri, Jan 26, 1996	10.10	10.40	10.06	10.40
927	NYSE	PFE	Thu, Jan 25, 1996	10.14	10.16	9.95	10.12
926	NYSE	PFE	Wed, Jan 24, 1996	9.67	10.10	9.65	10.06
925	NYSE	PFE	Tue, Jan 23, 1996	9.61	9.71	9.53	9.59
924	NYSE	PFE	Mon, Jan 22, 1996	9.73	9.77	9.51	9.63
923	NYSE	PFE	Fri, Jan 19, 1996	9.89	10.00	9.55	9.77
922	NYSE	PFE	Thu, Jan 18, 1996	9.87	9.93	9.69	9.93
921	NYSE	PFE	Wed, Jan 17, 1996	9.95	10.06	9.83	9.95
920	NYSE	PFE	Tue, Jan 16, 1996	9.81	9.99	9.75	9.97
919	NYSE	PFE	Mon, Jan 15, 1996	9.73	9.83	9.61	9.75
918	NYSE	PFE	Fri, Jan 12, 1996	9.75	9.85	9.71	9.71
917	NYSE	PFE	Thu, Jan 11, 1996	9.99	10.02	9.67	9.75
916	NYSE	PFE	Wed, Jan 10, 1996	10.04	10.18	9.89	9.95
915	NYSE	PFE	Tue, Jan 9, 1996	10.24	10.48	10.18	10.34
914	NYSE	PFE	Mon, Jan 8, 1996	10.02	10.16	10.02	10.14
913	NYSE	PFE	Fri, Jan 5, 1996	10.06	10.08	9.89	10.02
912	NYSE	PFE	Thu, Jan 4, 1996	9.89	10.16	9.89	10.16
911	NYSE	PFE	Wed, Jan 3, 1996	9.83	9.91	9.71	9.79
910	NYSE	PFE	Tue, Jan 2, 1996	9.87	9.91	9.61	9.83
909	NYSE	PFE	Fri, Dec 29, 1995	9.87	9.95	9.73	9.95
908	NYSE	PFE	Thu, Dec 28, 1995	9.95	10.00	9.87	9.89
907	NYSE	PFE	Wed, Dec 27, 1995	9.97	10.04	9.91	9.95
906	NYSE	PFE	Tue, Dec 26, 1995	9.87	10.00	9.87	9.99
905	NYSE	PFE	Fri, Dec 22, 1995	9.83	9.99	9.77	9.87
904	NYSE	PFE	Thu, Dec 21, 1995	9.71	9.83	9.71	9.81
903	NYSE	PFE	Wed, Dec 20, 1995	9.99	10.00	9.71	9.71
902	NYSE	PFE	Tue, Dec 19, 1995	10.06	10.12	9.93	9.99
901	NYSE	PFE	Mon, Dec 18, 1995	10.20	10.36	10.08	10.18
900	NYSE	PFE	Fri, Dec 15, 1995	10.48	10.54	10.32	10.36
899	NYSE	PFE	Thu, Dec 14, 1995	10.34	10.56	10.30	10.46
898	NYSE	PFE	Wed, Dec 13, 1995	10.36	10.36	10.20	10.28
897	NYSE	PFE	Tue, Dec 12, 1995	10.12	10.34	10.10	10.34
896	NYSE	PFE	Mon, Dec 11, 1995	10.04	10.18	10.04	10.12
895	NYSE	PFE	Fri, Dec 8, 1995	10.22	10.22	9.99	10.04
894	NYSE	PFE	Thu, Dec 7, 1995	10.22	10.22	10.02	10.18
893	NYSE	PFE	Wed, Dec 6, 1995	10.12	10.22	9.97	10.22
892	NYSE	PFE	Tue, Dec 5, 1995	9.77	10.12	9.75	10.10
891	NYSE	PFE	Mon, Dec 4, 1995	9.35	9.71	9.29	9.65
890	NYSE	PFE	Fri, Dec 1, 1995	9.24	9.39	9.20	9.24
889	NYSE	PFE	Thu, Nov 30, 1995	9.20	9.24	9.16	9.16
888	NYSE	PFE	Wed, Nov 29, 1995	9.25	9.31	9.14	9.16
887	NYSE	PFE	Tue, Nov 28, 1995	9.24	9.24	9.10	9.22
886	NYSE	PFE	Mon, Nov 27, 1995	9.27	9.27	9.06	9.16
885	NYSE	PFE	Fri, Nov 24, 1995	9.24	9.25	9.22	9.22
884	NYSE	PFE	Wed, Nov 22, 1995	9.33	9.35	9.18	9.24
883	NYSE	PFE	Tue, Nov 21, 1995	9.39	9.39	9.29	9.39
882	NYSE	PFE	Mon, Nov 20, 1995	9.39	9.41	9.31	9.37
881	NYSE	PFE	Fri, Nov 17, 1995	9.47	9.51	9.33	9.39
880	NYSE	PFE	Thu, Nov 16, 1995	9.55	9.61	9.37	9.45
879	NYSE	PFE	Wed, Nov 15, 1995	9.31	9.61	9.24	9.61
878	NYSE	PFE	Tue, Nov 14, 1995	9.16	9.39	9.14	9.31
877	NYSE	PFE	Mon, Nov 13, 1995	9.22	9.22	9.10	9.20
876	NYSE	PFE	Fri, Nov 10, 1995	9.24	9.35	9.20	9.24
875	NYSE	PFE	Thu, Nov 9, 1995	9.59	9.65	9.27	9.41
874	NYSE	PFE	Wed, Nov 8, 1995	9.45	9.59	9.31	9.59
873	NYSE	PFE	Tue, Nov 7, 1995	9.20	9.45	9.20	9.43
872	NYSE	PFE	Mon, Nov 6, 1995	9.12	9.24	9.10	9.20
871	NYSE	PFE	Fri, Nov 3, 1995	9.27	9.27	9.04	9.18
870	NYSE	PFE	Thu, Nov 2, 1995	9.18	9.27	9.00	9.25
869	NYSE	PFE	Wed, Nov 1, 1995	9.12	9.39	9.12	9.33
868	NYSE	PFE	Tue, Oct 31, 1995	9.16	9.31	9.06	9.06
867	NYSE	PFE	Mon, Oct 30, 1995	9.24	9.35	9.20	9.20
866	NYSE	PFE	Fri, Oct 27, 1995	9.35	9.45	9.29	9.29
865	NYSE	PFE	Thu, Oct 26, 1995	9.57	9.61	9.39	9.41
864	NYSE	PFE	Wed, Oct 25, 1995	9.59	9.85	9.57	9.63
863	NYSE	PFE	Tue, Oct 24, 1995	9.39	9.65	9.39	9.61
862	NYSE	PFE	Mon, Oct 23, 1995	9.59	9.61	9.35	9.39
861	NYSE	PFE	Fri, Oct 20, 1995	9.47	9.77	9.47	9.63
860	NYSE	PFE	Thu, Oct 19, 1995	9.27	9.49	9.22	9.47
859	NYSE	PFE	Wed, Oct 18, 1995	9.22	9.41	9.20	9.33
858	NYSE	PFE	Tue, Oct 17, 1995	9.24	9.27	9.04	9.24
857	NYSE	PFE	Mon, Oct 16, 1995	9.04	9.31	8.92	9.20
856	NYSE	PFE	Fri, Oct 13, 1995	9.10	9.25	9.00	9.00
855	NYSE	PFE	Thu, Oct 12, 1995	8.74	9.02	8.68	9.02
854	NYSE	PFE	Wed, Oct 11, 1995	8.64	8.74	8.60	8.74
853	NYSE	PFE	Tue, Oct 10, 1995	8.72	8.86	8.62	8.68
852	NYSE	PFE	Mon, Oct 9, 1995	8.84	8.96	8.72	8.90
851	NYSE	PFE	Fri, Oct 6, 1995	8.76	8.92	8.70	8.88
850	NYSE	PFE	Thu, Oct 5, 1995	8.90	8.90	8.54	8.74
849	NYSE	PFE	Wed, Oct 4, 1995	8.74	9.02	8.72	8.90
848	NYSE	PFE	Tue, Oct 3, 1995	8.43	8.74	8.43	8.74
847	NYSE	PFE	Mon, Oct 2, 1995	8.41	8.51	8.31	8.41
846	NYSE	PFE	Fri, Sep 29, 1995	8.45	8.56	8.39	8.43
845	NYSE	PFE	Thu, Sep 28, 1995	8.47	8.47	8.27	8.47
844	NYSE	PFE	Wed, Sep 27, 1995	8.39	8.49	8.29	8.49
843	NYSE	PFE	Tue, Sep 26, 1995	8.37	8.51	8.31	8.39
842	NYSE	PFE	Mon, Sep 25, 1995	8.29	8.35	8.25	8.35
841	NYSE	PFE	Fri, Sep 22, 1995	7.91	8.27	7.91	8.21
840	NYSE	PFE	Thu, Sep 21, 1995	7.79	8.11	7.74	8.01
839	NYSE	PFE	Wed, Sep 20, 1995	7.91	7.95	7.62	7.72
838	NYSE	PFE	Tue, Sep 19, 1995	7.81	7.99	7.81	7.89
837	NYSE	PFE	Mon, Sep 18, 1995	7.66	7.83	7.66	7.83
836	NYSE	PFE	Fri, Sep 15, 1995	7.77	7.83	7.62	7.66
835	NYSE	PFE	Thu, Sep 14, 1995	7.58	7.62	7.50	7.62
834	NYSE	PFE	Wed, Sep 13, 1995	7.46	7.58	7.44	7.54
833	NYSE	PFE	Tue, Sep 12, 1995	7.44	7.52	7.42	7.44
832	NYSE	PFE	Mon, Sep 11, 1995	7.42	7.48	7.38	7.42
831	NYSE	PFE	Fri, Sep 8, 1995	7.58	7.58	7.34	7.42
830	NYSE	PFE	Thu, Sep 7, 1995	7.58	7.58	7.48	7.54
829	NYSE	PFE	Wed, Sep 6, 1995	7.58	7.64	7.54	7.58
828	NYSE	PFE	Tue, Sep 5, 1995	7.58	7.62	7.52	7.56
827	NYSE	PFE	Fri, Sep 1, 1995	7.56	7.66	7.54	7.58
826	NYSE	PFE	Thu, Aug 31, 1995	7.83	7.91	7.72	7.79
825	NYSE	PFE	Wed, Aug 30, 1995	7.70	7.85	7.68	7.85
824	NYSE	PFE	Tue, Aug 29, 1995	7.62	7.66	7.48	7.66
823	NYSE	PFE	Mon, Aug 28, 1995	7.68	7.68	7.54	7.58
822	NYSE	PFE	Fri, Aug 25, 1995	7.72	7.77	7.60	7.64
821	NYSE	PFE	Thu, Aug 24, 1995	7.70	7.77	7.66	7.72
820	NYSE	PFE	Wed, Aug 23, 1995	7.64	7.76	7.64	7.72
819	NYSE	PFE	Tue, Aug 22, 1995	7.76	7.76	7.60	7.60
818	NYSE	PFE	Mon, Aug 21, 1995	7.68	7.74	7.66	7.74
817	NYSE	PFE	Fri, Aug 18, 1995	7.60	7.64	7.54	7.60
816	NYSE	PFE	Thu, Aug 17, 1995	7.64	7.68	7.54	7.60
815	NYSE	PFE	Wed, Aug 16, 1995	7.77	7.77	7.52	7.60
814	NYSE	PFE	Tue, Aug 15, 1995	7.89	7.93	7.76	7.85
813	NYSE	PFE	Mon, Aug 14, 1995	7.76	7.97	7.70	7.97
812	NYSE	PFE	Fri, Aug 11, 1995	7.89	7.91	7.64	7.74
811	NYSE	PFE	Thu, Aug 10, 1995	7.93	7.99	7.85	7.91
810	NYSE	PFE	Wed, Aug 9, 1995	7.85	8.07	7.83	7.91
809	NYSE	PFE	Tue, Aug 8, 1995	7.85	7.89	7.77	7.79
808	NYSE	PFE	Mon, Aug 7, 1995	7.89	7.97	7.83	7.83
807	NYSE	PFE	Fri, Aug 4, 1995	7.87	7.93	7.79	7.85
806	NYSE	PFE	Thu, Aug 3, 1995	7.89	7.95	7.77	7.85
805	NYSE	PFE	Wed, Aug 2, 1995	8.05	8.09	7.95	7.97
804	NYSE	PFE	Tue, Aug 1, 1995	7.95	8.15	7.95	8.11
803	NYSE	PFE	Mon, Jul 31, 1995	7.87	8.11	7.85	7.99
802	NYSE	PFE	Fri, Jul 28, 1995	7.77	7.87	7.76	7.81
801	NYSE	PFE	Thu, Jul 27, 1995	7.54	7.76	7.52	7.74
800	NYSE	PFE	Wed, Jul 26, 1995	7.38	7.50	7.34	7.46
799	NYSE	PFE	Tue, Jul 25, 1995	7.30	7.38	7.28	7.38
798	NYSE	PFE	Mon, Jul 24, 1995	7.32	7.34	7.26	7.30
797	NYSE	PFE	Fri, Jul 21, 1995	7.14	7.30	7.12	7.28
796	NYSE	PFE	Thu, Jul 20, 1995	7.32	7.34	7.10	7.12
795	NYSE	PFE	Wed, Jul 19, 1995	7.34	7.48	7.10	7.34
794	NYSE	PFE	Tue, Jul 18, 1995	7.40	7.42	7.26	7.38
793	NYSE	PFE	Mon, Jul 17, 1995	7.24	7.30	7.14	7.26
792	NYSE	PFE	Fri, Jul 14, 1995	7.16	7.24	7.10	7.24
791	NYSE	PFE	Thu, Jul 13, 1995	7.12	7.22	7.10	7.18
790	NYSE	PFE	Wed, Jul 12, 1995	7.12	7.12	7.01	7.03
789	NYSE	PFE	Tue, Jul 11, 1995	7.06	7.16	7.01	7.06
788	NYSE	PFE	Mon, Jul 10, 1995	7.03	7.12	6.87	7.01
787	NYSE	PFE	Fri, Jul 7, 1995	7.14	7.16	6.89	6.93
786	NYSE	PFE	Thu, Jul 6, 1995	7.34	7.34	7.14	7.16
785	NYSE	PFE	Wed, Jul 5, 1995	7.38	7.44	7.26	7.26
784	NYSE	PFE	Mon, Jul 3, 1995	7.36	7.40	7.30	7.38
783	NYSE	PFE	Fri, Jun 30, 1995	7.31	7.37	7.25	7.27
782	NYSE	PFE	Thu, Jun 29, 1995	7.30	7.31	7.22	7.26
781	NYSE	PFE	Wed, Jun 28, 1995	7.24	7.33	7.22	7.30
780	NYSE	PFE	Tue, Jun 27, 1995	7.32	7.37	7.22	7.22
779	NYSE	PFE	Mon, Jun 26, 1995	7.42	7.48	7.33	7.33
778	NYSE	PFE	Fri, Jun 23, 1995	7.36	7.49	7.35	7.42
777	NYSE	PFE	Thu, Jun 22, 1995	7.26	7.38	7.25	7.38
776	NYSE	PFE	Wed, Jun 21, 1995	7.02	7.24	7.02	7.23
775	NYSE	PFE	Tue, Jun 20, 1995	7.09	7.10	7.03	7.03
774	NYSE	PFE	Mon, Jun 19, 1995	7.08	7.18	7.07	7.11
773	NYSE	PFE	Fri, Jun 16, 1995	7.03	7.09	7.03	7.08
772	NYSE	PFE	Thu, Jun 15, 1995	7.03	7.10	7.01	7.01
771	NYSE	PFE	Wed, Jun 14, 1995	7.00	7.03	6.97	7.03
770	NYSE	PFE	Tue, Jun 13, 1995	6.99	7.02	6.97	7.01
769	NYSE	PFE	Mon, Jun 12, 1995	7.04	7.04	6.95	6.96
768	NYSE	PFE	Fri, Jun 9, 1995	7.00	7.03	6.96	7.03
767	NYSE	PFE	Thu, Jun 8, 1995	6.96	7.02	6.95	7.01
766	NYSE	PFE	Wed, Jun 7, 1995	7.03	7.03	6.96	6.96
765	NYSE	PFE	Tue, Jun 6, 1995	7.01	7.09	6.99	7.03
764	NYSE	PFE	Mon, Jun 5, 1995	7.03	7.04	6.97	6.97
763	NYSE	PFE	Fri, Jun 2, 1995	7.01	7.08	6.98	7.02
762	NYSE	PFE	Thu, Jun 1, 1995	6.95	7.05	6.92	7.04
761	NYSE	PFE	Wed, May 31, 1995	6.84	6.97	6.81	6.96
760	NYSE	PFE	Tue, May 30, 1995	6.84	6.87	6.83	6.83
759	NYSE	PFE	Fri, May 26, 1995	6.94	6.97	6.78	6.83
758	NYSE	PFE	Thu, May 25, 1995	6.85	6.97	6.82	6.94
757	NYSE	PFE	Wed, May 24, 1995	6.70	6.78	6.66	6.78
756	NYSE	PFE	Tue, May 23, 1995	6.60	6.71	6.59	6.66
755	NYSE	PFE	Mon, May 22, 1995	6.64	6.69	6.59	6.61
754	NYSE	PFE	Fri, May 19, 1995	6.43	6.66	6.43	6.64
753	NYSE	PFE	Thu, May 18, 1995	6.47	6.51	6.42	6.46
752	NYSE	PFE	Wed, May 17, 1995	6.60	6.61	6.52	6.57
751	NYSE	PFE	Tue, May 16, 1995	6.43	6.62	6.43	6.58
750	NYSE	PFE	Mon, May 15, 1995	6.51	6.52	6.35	6.41
749	NYSE	PFE	Fri, May 12, 1995	6.67	6.70	6.45	6.47
748	NYSE	PFE	Thu, May 11, 1995	6.71	6.78	6.70	6.73
747	NYSE	PFE	Wed, May 10, 1995	6.78	6.81	6.67	6.72
746	NYSE	PFE	Tue, May 9, 1995	6.85	6.87	6.77	6.77
745	NYSE	PFE	Mon, May 8, 1995	6.86	6.86	6.78	6.84
744	NYSE	PFE	Fri, May 5, 1995	6.94	6.98	6.84	6.90
743	NYSE	PFE	Thu, May 4, 1995	6.97	7.05	6.87	6.89
742	NYSE	PFE	Wed, May 3, 1995	6.78	6.94	6.78	6.91
741	NYSE	PFE	Tue, May 2, 1995	6.67	6.76	6.67	6.76
740	NYSE	PFE	Mon, May 1, 1995	6.83	6.86	6.66	6.67
739	NYSE	PFE	Fri, Apr 28, 1995	6.79	6.84	6.76	6.84
738	NYSE	PFE	Thu, Apr 27, 1995	6.84	6.92	6.76	6.77
737	NYSE	PFE	Wed, Apr 26, 1995	6.76	6.86	6.75	6.85
736	NYSE	PFE	Tue, Apr 25, 1995	6.82	6.82	6.72	6.75
735	NYSE	PFE	Mon, Apr 24, 1995	6.79	6.87	6.79	6.85
734	NYSE	PFE	Fri, Apr 21, 1995	6.79	6.83	6.74	6.78
733	NYSE	PFE	Thu, Apr 20, 1995	6.82	6.84	6.76	6.79
732	NYSE	PFE	Wed, Apr 19, 1995	6.98	6.98	6.77	6.84
731	NYSE	PFE	Tue, Apr 18, 1995	7.04	7.05	6.96	6.98
730	NYSE	PFE	Mon, Apr 17, 1995	7.10	7.16	7.03	7.04
729	NYSE	PFE	Thu, Apr 13, 1995	6.98	7.09	6.97	7.09
728	NYSE	PFE	Wed, Apr 12, 1995	6.96	7.01	6.92	6.98
727	NYSE	PFE	Tue, Apr 11, 1995	6.94	6.97	6.91	6.96
726	NYSE	PFE	Mon, Apr 10, 1995	6.84	6.93	6.84	6.89
725	NYSE	PFE	Fri, Apr 7, 1995	6.89	6.93	6.85	6.87
724	NYSE	PFE	Thu, Apr 6, 1995	6.90	6.92	6.87	6.87
723	NYSE	PFE	Wed, Apr 5, 1995	6.88	6.91	6.84	6.89
722	NYSE	PFE	Tue, Apr 4, 1995	6.87	6.93	6.84	6.89
721	NYSE	PFE	Mon, Apr 3, 1995	6.77	6.88	6.76	6.87
720	NYSE	PFE	Fri, Mar 31, 1995	6.73	6.84	6.70	6.77
719	NYSE	PFE	Thu, Mar 30, 1995	6.96	7.00	6.77	6.78
718	NYSE	PFE	Wed, Mar 29, 1995	7.03	7.10	6.97	6.98
717	NYSE	PFE	Tue, Mar 28, 1995	7.05	7.05	7.01	7.04
716	NYSE	PFE	Mon, Mar 27, 1995	6.99	7.06	6.99	7.06
715	NYSE	PFE	Fri, Mar 24, 1995	6.92	6.98	6.89	6.98
714	NYSE	PFE	Thu, Mar 23, 1995	6.89	6.98	6.86	6.96
713	NYSE	PFE	Wed, Mar 22, 1995	6.90	6.96	6.86	6.91
712	NYSE	PFE	Tue, Mar 21, 1995	6.83	6.95	6.80	6.83
711	NYSE	PFE	Mon, Mar 20, 1995	6.79	6.83	6.73	6.83
710	NYSE	PFE	Fri, Mar 17, 1995	6.71	6.85	6.70	6.78
709	NYSE	PFE	Thu, Mar 16, 1995	6.58	6.71	6.58	6.69
708	NYSE	PFE	Wed, Mar 15, 1995	6.65	6.67	6.57	6.59
707	NYSE	PFE	Tue, Mar 14, 1995	6.56	6.68	6.54	6.67
706	NYSE	PFE	Mon, Mar 13, 1995	6.53	6.58	6.52	6.53
705	NYSE	PFE	Fri, Mar 10, 1995	6.54	6.57	6.32	6.46
704	NYSE	PFE	Thu, Mar 9, 1995	6.58	6.62	6.47	6.54
703	NYSE	PFE	Wed, Mar 8, 1995	6.68	6.71	6.58	6.58
702	NYSE	PFE	Tue, Mar 7, 1995	6.72	6.73	6.65	6.68
701	NYSE	PFE	Mon, Mar 6, 1995	6.61	6.75	6.57	6.74
700	NYSE	PFE	Fri, Mar 3, 1995	6.58	6.61	6.53	6.61
699	NYSE	PFE	Thu, Mar 2, 1995	6.56	6.57	6.52	6.56
698	NYSE	PFE	Wed, Mar 1, 1995	6.54	6.57	6.53	6.55
697	NYSE	PFE	Tue, Feb 28, 1995	6.49	6.55	6.44	6.55
696	NYSE	PFE	Mon, Feb 27, 1995	6.50	6.53	6.42	6.49
695	NYSE	PFE	Fri, Feb 24, 1995	6.48	6.50	6.46	6.49
694	NYSE	PFE	Thu, Feb 23, 1995	6.48	6.53	6.45	6.48
693	NYSE	PFE	Wed, Feb 22, 1995	6.38	6.46	6.37	6.44
692	NYSE	PFE	Tue, Feb 21, 1995	6.45	6.45	6.30	6.35
691	NYSE	PFE	Fri, Feb 17, 1995	6.37	6.46	6.36	6.42
690	NYSE	PFE	Thu, Feb 16, 1995	6.30	6.34	6.27	6.34
689	NYSE	PFE	Wed, Feb 15, 1995	6.35	6.36	6.29	6.31
688	NYSE	PFE	Tue, Feb 14, 1995	6.40	6.42	6.32	6.35
687	NYSE	PFE	Mon, Feb 13, 1995	6.44	6.45	6.36	6.36
686	NYSE	PFE	Fri, Feb 10, 1995	6.46	6.47	6.39	6.42
685	NYSE	PFE	Thu, Feb 9, 1995	6.53	6.54	6.45	6.46
684	NYSE	PFE	Wed, Feb 8, 1995	6.45	6.58	6.45	6.58
683	NYSE	PFE	Tue, Feb 7, 1995	6.40	6.52	6.40	6.44
682	NYSE	PFE	Mon, Feb 6, 1995	6.40	6.45	6.38	6.41
681	NYSE	PFE	Fri, Feb 3, 1995	6.43	6.54	6.41	6.47
680	NYSE	PFE	Thu, Feb 2, 1995	6.39	6.40	6.36	6.37
679	NYSE	PFE	Wed, Feb 1, 1995	6.45	6.46	6.38	6.40
678	NYSE	PFE	Tue, Jan 31, 1995	6.33	6.45	6.30	6.45
677	NYSE	PFE	Mon, Jan 30, 1995	6.33	6.35	6.30	6.31
676	NYSE	PFE	Fri, Jan 27, 1995	6.35	6.40	6.29	6.37
675	NYSE	PFE	Thu, Jan 26, 1995	6.24	6.35	6.23	6.35
674	NYSE	PFE	Wed, Jan 25, 1995	6.26	6.29	6.24	6.27
673	NYSE	PFE	Tue, Jan 24, 1995	6.29	6.30	6.28	6.28
672	NYSE	PFE	Mon, Jan 23, 1995	6.16	6.29	6.16	6.29
671	NYSE	PFE	Fri, Jan 20, 1995	6.22	6.28	6.21	6.25
670	NYSE	PFE	Thu, Jan 19, 1995	6.25	6.30	6.23	6.25
669	NYSE	PFE	Wed, Jan 18, 1995	6.22	6.29	6.17	6.28
668	NYSE	PFE	Tue, Jan 17, 1995	6.06	6.12	6.03	6.12
667	NYSE	PFE	Mon, Jan 16, 1995	6.03	6.10	6.02	6.07
666	NYSE	PFE	Fri, Jan 13, 1995	5.94	6.04	5.90	6.04
665	NYSE	PFE	Thu, Jan 12, 1995	5.93	5.93	5.90	5.90
664	NYSE	PFE	Wed, Jan 11, 1995	5.97	5.97	5.88	5.92
663	NYSE	PFE	Tue, Jan 10, 1995	5.91	5.98	5.90	5.94
662	NYSE	PFE	Mon, Jan 9, 1995	6.00	6.04	5.89	5.89
661	NYSE	PFE	Fri, Jan 6, 1995	6.00	6.03	5.99	6.02
660	NYSE	PFE	Thu, Jan 5, 1995	6.00	6.04	5.99	6.02
659	NYSE	PFE	Wed, Jan 4, 1995	6.02	6.03	5.95	5.99
658	NYSE	PFE	Tue, Jan 3, 1995	6.07	6.10	6.00	6.00
657	NYSE	PFE	Fri, Dec 30, 1994	6.10	6.11	6.06	6.10
656	NYSE	PFE	Thu, Dec 29, 1994	6.14	6.14	6.08	6.08
655	NYSE	PFE	Wed, Dec 28, 1994	6.11	6.14	6.08	6.12
654	NYSE	PFE	Tue, Dec 27, 1994	6.12	6.12	6.08	6.10
653	NYSE	PFE	Fri, Dec 23, 1994	6.16	6.16	6.08	6.09
652	NYSE	PFE	Thu, Dec 22, 1994	6.21	6.22	6.10	6.13
651	NYSE	PFE	Wed, Dec 21, 1994	6.16	6.22	6.12	6.20
650	NYSE	PFE	Tue, Dec 20, 1994	6.20	6.27	6.20	6.21
649	NYSE	PFE	Mon, Dec 19, 1994	6.04	6.22	6.03	6.21
648	NYSE	PFE	Fri, Dec 16, 1994	6.06	6.09	6.06	6.06
647	NYSE	PFE	Thu, Dec 15, 1994	6.01	6.07	6.01	6.06
646	NYSE	PFE	Wed, Dec 14, 1994	5.90	6.05	5.90	6.05
645	NYSE	PFE	Tue, Dec 13, 1994	5.93	5.95	5.90	5.90
644	NYSE	PFE	Mon, Dec 12, 1994	5.90	5.97	5.88	5.93
643	NYSE	PFE	Fri, Dec 9, 1994	5.85	5.94	5.80	5.94
642	NYSE	PFE	Thu, Dec 8, 1994	5.88	5.95	5.82	5.86
641	NYSE	PFE	Wed, Dec 7, 1994	5.89	5.94	5.88	5.88
640	NYSE	PFE	Tue, Dec 6, 1994	5.88	5.94	5.86	5.94
639	NYSE	PFE	Mon, Dec 5, 1994	5.98	5.98	5.85	5.85
638	NYSE	PFE	Fri, Dec 2, 1994	6.00	6.01	5.89	5.91
637	NYSE	PFE	Thu, Dec 1, 1994	6.07	6.09	6.00	6.00
636	NYSE	PFE	Wed, Nov 30, 1994	6.02	6.17	6.01	6.11
635	NYSE	PFE	Tue, Nov 29, 1994	5.95	5.99	5.93	5.98
634	NYSE	PFE	Mon, Nov 28, 1994	5.83	5.96	5.82	5.93
633	NYSE	PFE	Fri, Nov 25, 1994	5.76	5.81	5.76	5.80
632	NYSE	PFE	Wed, Nov 23, 1994	5.86	5.86	5.70	5.72
631	NYSE	PFE	Tue, Nov 22, 1994	5.94	5.97	5.88	5.91
630	NYSE	PFE	Mon, Nov 21, 1994	6.02	6.05	5.98	6.00
629	NYSE	PFE	Fri, Nov 18, 1994	5.94	6.04	5.94	6.03
628	NYSE	PFE	Thu, Nov 17, 1994	6.04	6.05	5.98	5.99
627	NYSE	PFE	Wed, Nov 16, 1994	6.01	6.08	6.00	6.06
626	NYSE	PFE	Tue, Nov 15, 1994	6.12	6.14	5.95	6.00
625	NYSE	PFE	Mon, Nov 14, 1994	6.02	6.16	6.01	6.08
624	NYSE	PFE	Fri, Nov 11, 1994	6.03	6.08	5.99	6.02
623	NYSE	PFE	Thu, Nov 10, 1994	6.05	6.09	6.00	6.04
622	NYSE	PFE	Wed, Nov 9, 1994	5.95	6.01	5.93	6.01
621	NYSE	PFE	Tue, Nov 8, 1994	5.86	5.91	5.82	5.87
620	NYSE	PFE	Mon, Nov 7, 1994	5.80	5.86	5.73	5.86
619	NYSE	PFE	Fri, Nov 4, 1994	5.81	5.82	5.75	5.75
618	NYSE	PFE	Thu, Nov 3, 1994	5.84	5.85	5.77	5.83
617	NYSE	PFE	Wed, Nov 2, 1994	5.77	5.89	5.76	5.84
616	NYSE	PFE	Tue, Nov 1, 1994	5.82	5.84	5.77	5.80
615	NYSE	PFE	Mon, Oct 31, 1994	5.77	5.89	5.77	5.85
614	NYSE	PFE	Fri, Oct 28, 1994	5.68	5.79	5.67	5.79
613	NYSE	PFE	Thu, Oct 27, 1994	5.80	5.80	5.66	5.72
612	NYSE	PFE	Wed, Oct 26, 1994	5.77	5.79	5.75	5.78
611	NYSE	PFE	Tue, Oct 25, 1994	5.79	5.87	5.74	5.75
610	NYSE	PFE	Mon, Oct 24, 1994	5.81	5.91	5.78	5.83
609	NYSE	PFE	Fri, Oct 21, 1994	5.68	5.80	5.66	5.78
608	NYSE	PFE	Thu, Oct 20, 1994	5.73	5.73	5.65	5.68
607	NYSE	PFE	Wed, Oct 19, 1994	5.66	5.70	5.62	5.69
606	NYSE	PFE	Tue, Oct 18, 1994	5.65	5.69	5.62	5.68
605	NYSE	PFE	Mon, Oct 17, 1994	5.66	5.70	5.63	5.67
604	NYSE	PFE	Fri, Oct 14, 1994	5.69	5.69	5.62	5.66
603	NYSE	PFE	Thu, Oct 13, 1994	5.68	5.73	5.67	5.68
602	NYSE	PFE	Wed, Oct 12, 1994	5.74	5.74	5.65	5.66
601	NYSE	PFE	Tue, Oct 11, 1994	5.61	5.76	5.61	5.74
600	NYSE	PFE	Mon, Oct 10, 1994	5.48	5.61	5.48	5.61
599	NYSE	PFE	Fri, Oct 7, 1994	5.39	5.46	5.38	5.45
598	NYSE	PFE	Thu, Oct 6, 1994	5.45	5.50	5.37	5.37
597	NYSE	PFE	Wed, Oct 5, 1994	5.52	5.53	5.43	5.46
596	NYSE	PFE	Tue, Oct 4, 1994	5.52	5.58	5.51	5.54
595	NYSE	PFE	Mon, Oct 3, 1994	5.49	5.53	5.47	5.53
594	NYSE	PFE	Fri, Sep 30, 1994	5.46	5.54	5.44	5.46
593	NYSE	PFE	Thu, Sep 29, 1994	5.55	5.55	5.42	5.43
592	NYSE	PFE	Wed, Sep 28, 1994	5.49	5.56	5.48	5.55
591	NYSE	PFE	Tue, Sep 27, 1994	5.39	5.50	5.38	5.48
590	NYSE	PFE	Mon, Sep 26, 1994	5.31	5.40	5.29	5.37
589	NYSE	PFE	Fri, Sep 23, 1994	5.15	5.29	5.14	5.28
588	NYSE	PFE	Thu, Sep 22, 1994	5.17	5.19	5.14	5.18
587	NYSE	PFE	Wed, Sep 21, 1994	5.12	5.13	5.04	5.13
586	NYSE	PFE	Tue, Sep 20, 1994	5.18	5.19	5.10	5.10
585	NYSE	PFE	Mon, Sep 19, 1994	5.17	5.21	5.16	5.20
584	NYSE	PFE	Fri, Sep 16, 1994	5.15	5.18	5.12	5.13
583	NYSE	PFE	Thu, Sep 15, 1994	5.26	5.28	5.19	5.23
582	NYSE	PFE	Wed, Sep 14, 1994	5.28	5.28	5.25	5.26
581	NYSE	PFE	Tue, Sep 13, 1994	5.26	5.28	5.24	5.27
580	NYSE	PFE	Mon, Sep 12, 1994	5.27	5.30	5.25	5.27
579	NYSE	PFE	Fri, Sep 9, 1994	5.29	5.30	5.23	5.29
578	NYSE	PFE	Thu, Sep 8, 1994	5.33	5.34	5.28	5.32
577	NYSE	PFE	Wed, Sep 7, 1994	5.31	5.34	5.27	5.34
576	NYSE	PFE	Tue, Sep 6, 1994	5.27	5.30	5.26	5.30
575	NYSE	PFE	Fri, Sep 2, 1994	5.34	5.34	5.28	5.29
574	NYSE	PFE	Thu, Sep 1, 1994	5.37	5.37	5.29	5.33
573	NYSE	PFE	Wed, Aug 31, 1994	5.39	5.42	5.37	5.39
572	NYSE	PFE	Tue, Aug 30, 1994	5.43	5.45	5.40	5.41
571	NYSE	PFE	Mon, Aug 29, 1994	5.47	5.50	5.44	5.45
570	NYSE	PFE	Fri, Aug 26, 1994	5.43	5.50	5.43	5.48
569	NYSE	PFE	Thu, Aug 25, 1994	5.40	5.43	5.39	5.41
568	NYSE	PFE	Wed, Aug 24, 1994	5.44	5.44	5.38	5.40
567	NYSE	PFE	Tue, Aug 23, 1994	5.42	5.47	5.42	5.46
566	NYSE	PFE	Mon, Aug 22, 1994	5.39	5.44	5.38	5.42
565	NYSE	PFE	Fri, Aug 19, 1994	5.44	5.48	5.39	5.43
564	NYSE	PFE	Thu, Aug 18, 1994	5.29	5.44	5.26	5.44
563	NYSE	PFE	Wed, Aug 17, 1994	5.31	5.37	5.30	5.31
562	NYSE	PFE	Tue, Aug 16, 1994	5.19	5.28	5.16	5.27
561	NYSE	PFE	Mon, Aug 15, 1994	5.14	5.20	5.13	5.16
560	NYSE	PFE	Fri, Aug 12, 1994	5.14	5.18	5.13	5.13
559	NYSE	PFE	Thu, Aug 11, 1994	5.12	5.16	5.09	5.15
558	NYSE	PFE	Wed, Aug 10, 1994	5.03	5.16	5.00	5.14
557	NYSE	PFE	Tue, Aug 9, 1994	4.94	5.02	4.91	5.02
556	NYSE	PFE	Mon, Aug 8, 1994	4.95	4.98	4.91	4.94
555	NYSE	PFE	Fri, Aug 5, 1994	4.96	4.96	4.93	4.94
554	NYSE	PFE	Thu, Aug 4, 1994	4.98	5.01	4.97	4.99
553	NYSE	PFE	Wed, Aug 3, 1994	5.01	5.04	4.97	4.99
552	NYSE	PFE	Tue, Aug 2, 1994	4.88	5.01	4.85	5.01
551	NYSE	PFE	Mon, Aug 1, 1994	4.87	4.90	4.84	4.85
550	NYSE	PFE	Fri, Jul 29, 1994	4.86	4.92	4.86	4.89
549	NYSE	PFE	Thu, Jul 28, 1994	4.85	4.87	4.82	4.85
548	NYSE	PFE	Wed, Jul 27, 1994	4.86	4.86	4.83	4.85
547	NYSE	PFE	Tue, Jul 26, 1994	4.86	4.88	4.85	4.86
546	NYSE	PFE	Mon, Jul 25, 1994	4.75	4.87	4.74	4.86
545	NYSE	PFE	Fri, Jul 22, 1994	4.78	4.80	4.73	4.74
544	NYSE	PFE	Thu, Jul 21, 1994	4.76	4.78	4.71	4.78
543	NYSE	PFE	Wed, Jul 20, 1994	4.86	4.87	4.67	4.75
542	NYSE	PFE	Tue, Jul 19, 1994	4.92	4.93	4.89	4.90
541	NYSE	PFE	Mon, Jul 18, 1994	4.95	4.96	4.91	4.92
540	NYSE	PFE	Fri, Jul 15, 1994	4.94	4.97	4.93	4.95
539	NYSE	PFE	Thu, Jul 14, 1994	4.90	4.96	4.90	4.95
538	NYSE	PFE	Wed, Jul 13, 1994	4.90	4.93	4.89	4.89
537	NYSE	PFE	Tue, Jul 12, 1994	4.97	4.98	4.89	4.89
536	NYSE	PFE	Mon, Jul 11, 1994	4.98	4.99	4.94	4.99
535	NYSE	PFE	Fri, Jul 8, 1994	4.89	4.96	4.87	4.96
534	NYSE	PFE	Thu, Jul 7, 1994	4.89	4.95	4.89	4.91
533	NYSE	PFE	Wed, Jul 6, 1994	4.93	4.94	4.88	4.88
532	NYSE	PFE	Tue, Jul 5, 1994	4.95	5.00	4.93	4.94
531	NYSE	PFE	Fri, Jul 1, 1994	5.00	5.01	4.95	4.95
530	NYSE	PFE	Thu, Jun 30, 1994	4.99	5.00	4.97	4.98
529	NYSE	PFE	Wed, Jun 29, 1994	4.90	4.98	4.89	4.97
528	NYSE	PFE	Tue, Jun 28, 1994	4.91	4.93	4.82	4.87
527	NYSE	PFE	Mon, Jun 27, 1994	4.87	4.93	4.86	4.90
526	NYSE	PFE	Fri, Jun 24, 1994	4.96	4.98	4.88	4.89
525	NYSE	PFE	Thu, Jun 23, 1994	4.96	5.01	4.95	4.98
524	NYSE	PFE	Wed, Jun 22, 1994	5.05	5.07	4.93	4.96
523	NYSE	PFE	Tue, Jun 21, 1994	5.04	5.11	5.03	5.04
522	NYSE	PFE	Mon, Jun 20, 1994	5.01	5.04	5.00	5.04
521	NYSE	PFE	Fri, Jun 17, 1994	5.06	5.07	5.01	5.05
520	NYSE	PFE	Thu, Jun 16, 1994	5.05	5.06	5.03	5.04
519	NYSE	PFE	Wed, Jun 15, 1994	5.08	5.08	5.03	5.06
518	NYSE	PFE	Tue, Jun 14, 1994	5.03	5.06	5.02	5.06
517	NYSE	PFE	Mon, Jun 13, 1994	4.97	5.03	4.97	5.00
516	NYSE	PFE	Fri, Jun 10, 1994	5.02	5.02	4.95	4.97
515	NYSE	PFE	Thu, Jun 9, 1994	4.94	5.02	4.93	5.00
514	NYSE	PFE	Wed, Jun 8, 1994	4.98	5.00	4.90	4.91
513	NYSE	PFE	Tue, Jun 7, 1994	4.96	4.97	4.92	4.96
512	NYSE	PFE	Mon, Jun 6, 1994	5.08	5.11	4.97	4.97
511	NYSE	PFE	Fri, Jun 3, 1994	4.99	5.06	4.99	5.06
510	NYSE	PFE	Thu, Jun 2, 1994	4.99	5.03	4.96	5.01
509	NYSE	PFE	Wed, Jun 1, 1994	5.00	5.02	4.96	4.99
508	NYSE	PFE	Tue, May 31, 1994	4.98	5.05	4.98	5.03
507	NYSE	PFE	Fri, May 27, 1994	5.06	5.07	4.99	5.04
506	NYSE	PFE	Thu, May 26, 1994	5.06	5.09	5.01	5.09
505	NYSE	PFE	Wed, May 25, 1994	5.02	5.05	4.99	5.04
504	NYSE	PFE	Tue, May 24, 1994	4.99	5.06	4.98	5.02
503	NYSE	PFE	Mon, May 23, 1994	4.97	4.99	4.96	4.99
502	NYSE	PFE	Fri, May 20, 1994	4.97	5.01	4.95	4.99
501	NYSE	PFE	Thu, May 19, 1994	4.96	5.01	4.93	5.01
500	NYSE	PFE	Wed, May 18, 1994	4.96	4.99	4.93	4.96
499	NYSE	PFE	Tue, May 17, 1994	4.87	5.02	4.87	5.00
498	NYSE	PFE	Mon, May 16, 1994	4.82	4.89	4.82	4.88
497	NYSE	PFE	Fri, May 13, 1994	4.84	4.85	4.79	4.81
496	NYSE	PFE	Thu, May 12, 1994	4.82	4.86	4.81	4.84
495	NYSE	PFE	Wed, May 11, 1994	4.76	4.81	4.76	4.80
494	NYSE	PFE	Tue, May 10, 1994	4.76	4.80	4.75	4.76
493	NYSE	PFE	Mon, May 9, 1994	4.68	4.75	4.68	4.70
492	NYSE	PFE	Fri, May 6, 1994	4.76	4.76	4.70	4.70
491	NYSE	PFE	Thu, May 5, 1994	4.74	4.79	4.74	4.76
490	NYSE	PFE	Wed, May 4, 1994	4.84	4.84	4.70	4.73
489	NYSE	PFE	Tue, May 3, 1994	4.84	4.93	4.79	4.81
488	NYSE	PFE	Mon, May 2, 1994	4.66	4.83	4.66	4.82
487	NYSE	PFE	Fri, Apr 29, 1994	4.58	4.68	4.56	4.66
486	NYSE	PFE	Thu, Apr 28, 1994	4.58	4.62	4.52	4.59
485	NYSE	PFE	Tue, Apr 26, 1994	4.62	4.62	4.55	4.58
484	NYSE	PFE	Mon, Apr 25, 1994	4.65	4.67	4.61	4.64
483	NYSE	PFE	Fri, Apr 22, 1994	4.73	4.73	4.62	4.65
482	NYSE	PFE	Thu, Apr 21, 1994	4.62	4.71	4.57	4.70
481	NYSE	PFE	Wed, Apr 20, 1994	4.48	4.57	4.44	4.56
480	NYSE	PFE	Tue, Apr 19, 1994	4.23	4.41	4.23	4.40
479	NYSE	PFE	Mon, Apr 18, 1994	4.26	4.31	4.22	4.24
478	NYSE	PFE	Fri, Apr 15, 1994	4.33	4.34	4.26	4.26
477	NYSE	PFE	Thu, Apr 14, 1994	4.25	4.34	4.25	4.32
476	NYSE	PFE	Wed, Apr 13, 1994	4.25	4.30	4.22	4.25
475	NYSE	PFE	Tue, Apr 12, 1994	4.31	4.31	4.23	4.24
474	NYSE	PFE	Mon, Apr 11, 1994	4.30	4.34	4.29	4.30
473	NYSE	PFE	Fri, Apr 8, 1994	4.34	4.39	4.28	4.30
472	NYSE	PFE	Thu, Apr 7, 1994	4.29	4.39	4.27	4.37
471	NYSE	PFE	Wed, Apr 6, 1994	4.28	4.33	4.28	4.29
470	NYSE	PFE	Tue, Apr 5, 1994	4.29	4.34	4.26	4.30
469	NYSE	PFE	Mon, Apr 4, 1994	4.20	4.30	4.20	4.23
468	NYSE	PFE	Thu, Mar 31, 1994	4.26	4.30	4.19	4.26
467	NYSE	PFE	Wed, Mar 30, 1994	4.36	4.39	4.24	4.26
466	NYSE	PFE	Tue, Mar 29, 1994	4.36	4.38	4.34	4.36
465	NYSE	PFE	Mon, Mar 28, 1994	4.42	4.45	4.34	4.36
464	NYSE	PFE	Fri, Mar 25, 1994	4.41	4.45	4.40	4.42
463	NYSE	PFE	Thu, Mar 24, 1994	4.44	4.44	4.36	4.40
462	NYSE	PFE	Wed, Mar 23, 1994	4.50	4.51	4.37	4.38
461	NYSE	PFE	Tue, Mar 22, 1994	4.48	4.54	4.47	4.50
460	NYSE	PFE	Mon, Mar 21, 1994	4.52	4.62	4.52	4.58
459	NYSE	PFE	Fri, Mar 18, 1994	4.54	4.57	4.50	4.50
458	NYSE	PFE	Thu, Mar 17, 1994	4.46	4.56	4.46	4.55
457	NYSE	PFE	Wed, Mar 16, 1994	4.44	4.47	4.36	4.46
456	NYSE	PFE	Tue, Mar 15, 1994	4.51	4.51	4.39	4.44
455	NYSE	PFE	Mon, Mar 14, 1994	4.57	4.57	4.47	4.48
454	NYSE	PFE	Fri, Mar 11, 1994	4.49	4.57	4.48	4.56
453	NYSE	PFE	Thu, Mar 10, 1994	4.53	4.57	4.48	4.48
452	NYSE	PFE	Wed, Mar 9, 1994	4.50	4.58	4.44	4.54
451	NYSE	PFE	Tue, Mar 8, 1994	4.49	4.56	4.46	4.52
450	NYSE	PFE	Mon, Mar 7, 1994	4.49	4.51	4.45	4.49
449	NYSE	PFE	Fri, Mar 4, 1994	4.43	4.45	4.35	4.42
448	NYSE	PFE	Thu, Mar 3, 1994	4.48	4.51	4.40	4.41
447	NYSE	PFE	Wed, Mar 2, 1994	4.48	4.53	4.45	4.50
446	NYSE	PFE	Tue, Mar 1, 1994	4.58	4.60	4.49	4.51
445	NYSE	PFE	Mon, Feb 28, 1994	4.56	4.60	4.55	4.58
444	NYSE	PFE	Fri, Feb 25, 1994	4.50	4.59	4.47	4.53
443	NYSE	PFE	Thu, Feb 24, 1994	4.54	4.54	4.46	4.47
442	NYSE	PFE	Wed, Feb 23, 1994	4.59	4.62	4.56	4.56
441	NYSE	PFE	Tue, Feb 22, 1994	4.56	4.59	4.52	4.56
440	NYSE	PFE	Fri, Feb 18, 1994	4.50	4.54	4.47	4.53
439	NYSE	PFE	Thu, Feb 17, 1994	4.54	4.54	4.44	4.50
438	NYSE	PFE	Wed, Feb 16, 1994	4.58	4.60	4.52	4.53
437	NYSE	PFE	Tue, Feb 15, 1994	4.61	4.64	4.57	4.57
436	NYSE	PFE	Mon, Feb 14, 1994	4.66	4.68	4.59	4.60
435	NYSE	PFE	Fri, Feb 11, 1994	4.69	4.71	4.64	4.69
434	NYSE	PFE	Thu, Feb 10, 1994	4.73	4.78	4.69	4.70
433	NYSE	PFE	Wed, Feb 9, 1994	4.69	4.73	4.68	4.71
432	NYSE	PFE	Tue, Feb 8, 1994	4.85	4.87	4.56	4.69
431	NYSE	PFE	Mon, Feb 7, 1994	4.85	4.91	4.81	4.86
430	NYSE	PFE	Fri, Feb 4, 1994	5.03	5.05	4.89	4.89
429	NYSE	PFE	Thu, Feb 3, 1994	5.01	5.05	4.93	5.05
428	NYSE	PFE	Wed, Feb 2, 1994	5.04	5.08	5.04	5.06
427	NYSE	PFE	Tue, Feb 1, 1994	5.11	5.12	5.02	5.04
426	NYSE	PFE	Mon, Jan 31, 1994	5.05	5.11	5.05	5.10
425	NYSE	PFE	Fri, Jan 28, 1994	4.99	5.05	4.93	5.04
424	NYSE	PFE	Thu, Jan 27, 1994	4.94	4.98	4.93	4.96
423	NYSE	PFE	Wed, Jan 26, 1994	4.83	4.96	4.82	4.95
422	NYSE	PFE	Tue, Jan 25, 1994	4.81	4.94	4.80	4.89
421	NYSE	PFE	Mon, Jan 24, 1994	4.98	4.99	4.85	4.85
420	NYSE	PFE	Fri, Jan 21, 1994	4.93	5.00	4.92	4.99
419	NYSE	PFE	Thu, Jan 20, 1994	4.95	5.02	4.91	4.94
418	NYSE	PFE	Wed, Jan 19, 1994	5.05	5.06	4.88	4.96
417	NYSE	PFE	Tue, Jan 18, 1994	5.36	5.43	5.35	5.36
416	NYSE	PFE	Mon, Jan 17, 1994	5.35	5.38	5.33	5.33
415	NYSE	PFE	Fri, Jan 14, 1994	5.39	5.42	5.34	5.34
414	NYSE	PFE	Thu, Jan 13, 1994	5.41	5.43	5.37	5.39
413	NYSE	PFE	Wed, Jan 12, 1994	5.45	5.47	5.37	5.42
412	NYSE	PFE	Tue, Jan 11, 1994	5.50	5.52	5.41	5.45
411	NYSE	PFE	Mon, Jan 10, 1994	5.41	5.51	5.36	5.49
410	NYSE	PFE	Fri, Jan 7, 1994	5.38	5.41	5.33	5.39
409	NYSE	PFE	Thu, Jan 6, 1994	5.45	5.48	5.38	5.39
408	NYSE	PFE	Wed, Jan 5, 1994	5.42	5.49	5.41	5.43
407	NYSE	PFE	Tue, Jan 4, 1994	5.39	5.39	5.30	5.39
406	NYSE	PFE	Mon, Jan 3, 1994	5.45	5.49	5.37	5.37
405	NYSE	PFE	Fri, Dec 31, 1993	5.48	5.52	5.43	5.45
404	NYSE	PFE	Thu, Dec 30, 1993	5.51	5.55	5.46	5.47
403	NYSE	PFE	Wed, Dec 29, 1993	5.43	5.52	5.43	5.51
402	NYSE	PFE	Tue, Dec 28, 1993	5.42	5.45	5.41	5.41
401	NYSE	PFE	Mon, Dec 27, 1993	5.31	5.45	5.31	5.44
400	NYSE	PFE	Thu, Dec 23, 1993	5.35	5.41	5.30	5.30
399	NYSE	PFE	Wed, Dec 22, 1993	5.28	5.34	5.26	5.26
398	NYSE	PFE	Tue, Dec 21, 1993	5.19	5.32	5.17	5.26
397	NYSE	PFE	Mon, Dec 20, 1993	5.13	5.20	5.13	5.19
396	NYSE	PFE	Fri, Dec 17, 1993	5.10	5.15	5.10	5.13
395	NYSE	PFE	Thu, Dec 16, 1993	5.15	5.15	5.07	5.11
394	NYSE	PFE	Wed, Dec 15, 1993	5.10	5.19	5.09	5.13
393	NYSE	PFE	Tue, Dec 14, 1993	5.19	5.19	5.12	5.12
392	NYSE	PFE	Mon, Dec 13, 1993	5.13	5.21	5.09	5.17
391	NYSE	PFE	Fri, Dec 10, 1993	5.17	5.18	5.13	5.16
390	NYSE	PFE	Thu, Dec 9, 1993	5.27	5.27	5.15	5.18
389	NYSE	PFE	Wed, Dec 8, 1993	5.28	5.30	5.25	5.28
388	NYSE	PFE	Tue, Dec 7, 1993	5.33	5.36	5.27	5.27
387	NYSE	PFE	Mon, Dec 6, 1993	5.25	5.34	5.23	5.34
386	NYSE	PFE	Fri, Dec 3, 1993	5.26	5.27	5.21	5.24
385	NYSE	PFE	Thu, Dec 2, 1993	5.24	5.29	5.22	5.25
384	NYSE	PFE	Wed, Dec 1, 1993	5.31	5.32	5.23	5.23
383	NYSE	PFE	Tue, Nov 30, 1993	5.21	5.31	5.21	5.25
382	NYSE	PFE	Mon, Nov 29, 1993	5.16	5.24	5.11	5.20
381	NYSE	PFE	Fri, Nov 26, 1993	5.20	5.23	5.15	5.16
380	NYSE	PFE	Wed, Nov 24, 1993	5.24	5.25	5.18	5.18
379	NYSE	PFE	Tue, Nov 23, 1993	5.20	5.32	5.18	5.25
378	NYSE	PFE	Mon, Nov 22, 1993	5.11	5.19	5.11	5.19
377	NYSE	PFE	Fri, Nov 19, 1993	5.14	5.21	5.14	5.15
376	NYSE	PFE	Thu, Nov 18, 1993	5.28	5.28	5.16	5.18
375	NYSE	PFE	Wed, Nov 17, 1993	5.36	5.36	5.18	5.28
374	NYSE	PFE	Tue, Nov 16, 1993	5.30	5.41	5.21	5.34
373	NYSE	PFE	Mon, Nov 15, 1993	5.19	5.27	5.19	5.24
372	NYSE	PFE	Fri, Nov 12, 1993	5.06	5.23	5.05	5.19
371	NYSE	PFE	Thu, Nov 11, 1993	5.03	5.08	5.00	5.05
370	NYSE	PFE	Wed, Nov 10, 1993	4.91	4.96	4.87	4.95
369	NYSE	PFE	Tue, Nov 9, 1993	4.93	4.95	4.88	4.88
368	NYSE	PFE	Mon, Nov 8, 1993	4.99	4.99	4.90	4.91
367	NYSE	PFE	Fri, Nov 5, 1993	4.98	5.02	4.92	5.00
366	NYSE	PFE	Thu, Nov 4, 1993	5.03	5.10	5.00	5.05
365	NYSE	PFE	Wed, Nov 3, 1993	4.97	5.14	4.97	5.02
364	NYSE	PFE	Tue, Nov 2, 1993	4.95	4.99	4.89	4.91
363	NYSE	PFE	Mon, Nov 1, 1993	4.91	4.95	4.86	4.93
362	NYSE	PFE	Fri, Oct 29, 1993	4.87	4.92	4.85	4.91
361	NYSE	PFE	Thu, Oct 28, 1993	4.89	4.93	4.85	4.86
360	NYSE	PFE	Wed, Oct 27, 1993	4.92	4.92	4.84	4.88
359	NYSE	PFE	Tue, Oct 26, 1993	4.95	4.96	4.88	4.92
358	NYSE	PFE	Mon, Oct 25, 1993	4.97	5.00	4.92	4.93
357	NYSE	PFE	Fri, Oct 22, 1993	5.09	5.10	4.97	4.98
356	NYSE	PFE	Thu, Oct 21, 1993	5.12	5.12	5.04	5.09
355	NYSE	PFE	Wed, Oct 20, 1993	4.98	5.08	4.95	5.08
354	NYSE	PFE	Tue, Oct 19, 1993	5.04	5.08	4.95	4.97
353	NYSE	PFE	Mon, Oct 18, 1993	4.88	5.07	4.88	5.03
352	NYSE	PFE	Fri, Oct 15, 1993	4.81	4.91	4.80	4.85
351	NYSE	PFE	Thu, Oct 14, 1993	4.74	4.81	4.71	4.78
350	NYSE	PFE	Wed, Oct 13, 1993	4.77	4.78	4.71	4.73
349	NYSE	PFE	Tue, Oct 12, 1993	4.81	4.83	4.74	4.78
348	NYSE	PFE	Mon, Oct 11, 1993	4.72	4.81	4.70	4.77
347	NYSE	PFE	Fri, Oct 8, 1993	4.66	4.69	4.60	4.69
346	NYSE	PFE	Thu, Oct 7, 1993	4.64	4.73	4.63	4.69
345	NYSE	PFE	Wed, Oct 6, 1993	4.70	4.70	4.61	4.64
344	NYSE	PFE	Tue, Oct 5, 1993	4.58	4.71	4.58	4.66
343	NYSE	PFE	Mon, Oct 4, 1993	4.71	4.73	4.56	4.56
342	NYSE	PFE	Fri, Oct 1, 1993	4.71	4.78	4.68	4.68
341	NYSE	PFE	Thu, Sep 30, 1993	4.73	4.79	4.70	4.70
340	NYSE	PFE	Wed, Sep 29, 1993	4.73	4.73	4.68	4.71
339	NYSE	PFE	Tue, Sep 28, 1993	4.85	4.85	4.69	4.74
338	NYSE	PFE	Mon, Sep 27, 1993	4.83	4.87	4.78	4.81
337	NYSE	PFE	Fri, Sep 24, 1993	4.92	4.93	4.81	4.82
336	NYSE	PFE	Thu, Sep 23, 1993	4.85	4.96	4.81	4.94
335	NYSE	PFE	Wed, Sep 22, 1993	4.88	4.88	4.71	4.77
334	NYSE	PFE	Tue, Sep 21, 1993	4.67	4.84	4.66	4.84
333	NYSE	PFE	Mon, Sep 20, 1993	4.76	4.81	4.63	4.66
332	NYSE	PFE	Fri, Sep 17, 1993	4.72	4.83	4.72	4.75
331	NYSE	PFE	Thu, Sep 16, 1993	4.87	4.89	4.75	4.77
330	NYSE	PFE	Wed, Sep 15, 1993	4.96	4.98	4.83	4.85
329	NYSE	PFE	Tue, Sep 14, 1993	4.77	5.00	4.77	5.00
328	NYSE	PFE	Mon, Sep 13, 1993	4.86	4.88	4.76	4.77
327	NYSE	PFE	Fri, Sep 10, 1993	4.94	4.94	4.84	4.84
326	NYSE	PFE	Thu, Sep 9, 1993	4.90	4.96	4.86	4.94
325	NYSE	PFE	Wed, Sep 8, 1993	4.93	4.96	4.84	4.89
324	NYSE	PFE	Tue, Sep 7, 1993	5.03	5.04	4.98	5.00
323	NYSE	PFE	Fri, Sep 3, 1993	5.11	5.15	5.06	5.06
322	NYSE	PFE	Thu, Sep 2, 1993	5.13	5.14	5.10	5.11
321	NYSE	PFE	Wed, Sep 1, 1993	4.94	4.96	4.93	4.95
320	NYSE	PFE	Tue, Aug 31, 1993	4.98	5.01	4.94	4.97
319	NYSE	PFE	Mon, Aug 30, 1993	4.97	5.02	4.96	4.97
318	NYSE	PFE	Fri, Aug 27, 1993	5.00	5.01	4.96	4.97
317	NYSE	PFE	Thu, Aug 26, 1993	4.90	5.06	4.87	5.00
316	NYSE	PFE	Wed, Aug 25, 1993	4.89	4.92	4.86	4.89
315	NYSE	PFE	Tue, Aug 24, 1993	4.96	4.96	4.88	4.89
314	NYSE	PFE	Mon, Aug 23, 1993	5.01	5.03	4.90	4.95
313	NYSE	PFE	Fri, Aug 20, 1993	4.98	5.07	4.94	5.06
312	NYSE	PFE	Thu, Aug 19, 1993	4.99	5.04	4.96	4.98
311	NYSE	PFE	Wed, Aug 18, 1993	4.85	5.02	4.83	4.99
310	NYSE	PFE	Tue, Aug 17, 1993	4.68	4.79	4.68	4.78
309	NYSE	PFE	Mon, Aug 16, 1993	4.51	4.68	4.39	4.68
308	NYSE	PFE	Fri, Aug 13, 1993	4.58	4.59	4.51	4.51
307	NYSE	PFE	Thu, Aug 12, 1993	4.64	4.67	4.56	4.57
306	NYSE	PFE	Wed, Aug 11, 1993	4.72	4.72	4.62	4.62
305	NYSE	PFE	Tue, Aug 10, 1993	4.69	4.74	4.69	4.72
304	NYSE	PFE	Mon, Aug 9, 1993	4.63	4.74	4.59	4.71
303	NYSE	PFE	Fri, Aug 6, 1993	4.62	4.70	4.62	4.67
302	NYSE	PFE	Thu, Aug 5, 1993	4.72	4.73	4.63	4.65
301	NYSE	PFE	Wed, Aug 4, 1993	4.74	4.77	4.71	4.73
300	NYSE	PFE	Tue, Aug 3, 1993	4.74	4.78	4.70	4.71
299	NYSE	PFE	Mon, Aug 2, 1993	4.72	4.77	4.69	4.73
298	NYSE	PFE	Fri, Jul 30, 1993	4.87	4.87	4.67	4.70
297	NYSE	PFE	Thu, Jul 29, 1993	5.01	5.02	4.84	4.87
296	NYSE	PFE	Wed, Jul 28, 1993	5.15	5.16	5.01	5.01
295	NYSE	PFE	Tue, Jul 27, 1993	5.14	5.19	5.11	5.19
294	NYSE	PFE	Mon, Jul 26, 1993	5.16	5.17	5.09	5.13
293	NYSE	PFE	Fri, Jul 23, 1993	5.01	5.14	5.01	5.13
292	NYSE	PFE	Thu, Jul 22, 1993	5.05	5.11	4.99	5.02
291	NYSE	PFE	Wed, Jul 21, 1993	5.00	5.08	4.96	5.05
290	NYSE	PFE	Tue, Jul 20, 1993	5.01	5.05	5.00	5.01
289	NYSE	PFE	Mon, Jul 19, 1993	4.94	4.99	4.91	4.97
288	NYSE	PFE	Fri, Jul 16, 1993	4.99	5.01	4.87	4.90
287	NYSE	PFE	Thu, Jul 15, 1993	4.99	5.02	4.95	4.99
286	NYSE	PFE	Wed, Jul 14, 1993	5.15	5.19	5.11	5.11
285	NYSE	PFE	Tue, Jul 13, 1993	5.07	5.15	5.07	5.14
284	NYSE	PFE	Mon, Jul 12, 1993	5.08	5.11	5.04	5.08
283	NYSE	PFE	Fri, Jul 9, 1993	5.16	5.23	5.12	5.19
282	NYSE	PFE	Thu, Jul 8, 1993	5.04	5.22	5.01	5.16
281	NYSE	PFE	Wed, Jul 7, 1993	4.93	5.05	4.93	5.03
280	NYSE	PFE	Tue, Jul 6, 1993	5.02	5.05	4.92	4.95
279	NYSE	PFE	Fri, Jul 2, 1993	5.09	5.09	4.99	5.01
278	NYSE	PFE	Thu, Jul 1, 1993	5.21	5.21	5.09	5.13
277	NYSE	PFE	Wed, Jun 30, 1993	5.45	5.45	5.27	5.29
276	NYSE	PFE	Tue, Jun 29, 1993	5.39	5.49	5.39	5.47
275	NYSE	PFE	Mon, Jun 28, 1993	5.50	5.51	5.38	5.44
274	NYSE	PFE	Fri, Jun 25, 1993	5.51	5.54	5.48	5.50
273	NYSE	PFE	Thu, Jun 24, 1993	5.52	5.54	5.48	5.52
272	NYSE	PFE	Wed, Jun 23, 1993	5.50	5.53	5.45	5.51
271	NYSE	PFE	Tue, Jun 22, 1993	5.53	5.55	5.49	5.50
270	NYSE	PFE	Mon, Jun 21, 1993	5.68	5.70	5.53	5.53
269	NYSE	PFE	Fri, Jun 18, 1993	5.84	5.85	5.69	5.69
268	NYSE	PFE	Thu, Jun 17, 1993	5.86	5.97	5.85	5.90
267	NYSE	PFE	Wed, Jun 16, 1993	5.76	5.86	5.73	5.86
266	NYSE	PFE	Tue, Jun 15, 1993	5.74	5.78	5.65	5.77
265	NYSE	PFE	Mon, Jun 14, 1993	5.60	5.73	5.60	5.71
264	NYSE	PFE	Fri, Jun 11, 1993	5.62	5.64	5.55	5.59
263	NYSE	PFE	Thu, Jun 10, 1993	5.47	5.58	5.47	5.58
262	NYSE	PFE	Wed, Jun 9, 1993	5.46	5.52	5.46	5.48
261	NYSE	PFE	Tue, Jun 8, 1993	5.44	5.53	5.44	5.49
260	NYSE	PFE	Mon, Jun 7, 1993	5.50	5.55	5.46	5.50
259	NYSE	PFE	Fri, Jun 4, 1993	5.60	5.63	5.50	5.52
258	NYSE	PFE	Thu, Jun 3, 1993	5.71	5.74	5.64	5.64
257	NYSE	PFE	Wed, Jun 2, 1993	5.78	5.79	5.69	5.69
256	NYSE	PFE	Tue, Jun 1, 1993	5.67	5.79	5.64	5.75
255	NYSE	PFE	Fri, May 28, 1993	5.68	5.72	5.59	5.66
254	NYSE	PFE	Thu, May 27, 1993	5.80	5.82	5.68	5.71
253	NYSE	PFE	Wed, May 26, 1993	5.70	5.81	5.67	5.79
252	NYSE	PFE	Tue, May 25, 1993	5.68	5.71	5.66	5.70
251	NYSE	PFE	Mon, May 24, 1993	5.60	5.68	5.60	5.66
250	NYSE	PFE	Fri, May 21, 1993	5.60	5.73	5.58	5.62
249	NYSE	PFE	Thu, May 20, 1993	5.68	5.68	5.60	5.66
248	NYSE	PFE	Wed, May 19, 1993	5.60	5.65	5.53	5.64
247	NYSE	PFE	Tue, May 18, 1993	5.64	5.70	5.55	5.55
246	NYSE	PFE	Mon, May 17, 1993	5.57	5.66	5.56	5.65
245	NYSE	PFE	Fri, May 14, 1993	5.42	5.53	5.42	5.51
244	NYSE	PFE	Thu, May 13, 1993	5.45	5.48	5.40	5.43
243	NYSE	PFE	Wed, May 12, 1993	5.44	5.51	5.42	5.49
242	NYSE	PFE	Tue, May 11, 1993	5.36	5.45	5.36	5.45
241	NYSE	PFE	Mon, May 10, 1993	5.46	5.51	5.38	5.39
240	NYSE	PFE	Fri, May 7, 1993	5.47	5.52	5.46	5.48
239	NYSE	PFE	Thu, May 6, 1993	5.53	5.53	5.44	5.47
238	NYSE	PFE	Wed, May 5, 1993	5.47	5.62	5.45	5.56
237	NYSE	PFE	Tue, May 4, 1993	5.52	5.54	5.43	5.47
236	NYSE	PFE	Mon, May 3, 1993	5.45	5.55	5.42	5.51
235	NYSE	PFE	Fri, Apr 30, 1993	5.32	5.42	5.32	5.39
234	NYSE	PFE	Thu, Apr 29, 1993	5.37	5.39	5.32	5.32
233	NYSE	PFE	Wed, Apr 28, 1993	5.34	5.39	5.29	5.39
232	NYSE	PFE	Tue, Apr 27, 1993	5.08	5.36	5.08	5.35
231	NYSE	PFE	Mon, Apr 26, 1993	5.05	5.12	5.03	5.04
230	NYSE	PFE	Fri, Apr 23, 1993	5.05	5.17	5.04	5.11
229	NYSE	PFE	Thu, Apr 22, 1993	5.20	5.22	5.02	5.05
228	NYSE	PFE	Wed, Apr 21, 1993	5.17	5.24	5.14	5.21
227	NYSE	PFE	Tue, Apr 20, 1993	4.89	5.14	4.87	5.14
226	NYSE	PFE	Mon, Apr 19, 1993	4.79	4.89	4.78	4.88
225	NYSE	PFE	Fri, Apr 16, 1993	4.80	4.83	4.78	4.78
224	NYSE	PFE	Thu, Apr 15, 1993	4.80	4.80	4.76	4.80
223	NYSE	PFE	Wed, Apr 14, 1993	4.78	4.81	4.78	4.80
222	NYSE	PFE	Tue, Apr 13, 1993	4.83	4.83	4.74	4.78
221	NYSE	PFE	Mon, Apr 12, 1993	4.64	4.84	4.64	4.84
220	NYSE	PFE	Thu, Apr 8, 1993	4.66	4.67	4.57	4.64
219	NYSE	PFE	Wed, Apr 7, 1993	4.56	4.62	4.55	4.62
218	NYSE	PFE	Tue, Apr 6, 1993	4.66	4.66	4.54	4.55
217	NYSE	PFE	Mon, Apr 5, 1993	4.69	4.72	4.61	4.66
216	NYSE	PFE	Fri, Apr 2, 1993	4.79	4.79	4.63	4.65
215	NYSE	PFE	Thu, Apr 1, 1993	4.91	4.91	4.81	4.82
214	NYSE	PFE	Wed, Mar 31, 1993	5.01	5.01	4.91	4.91
213	NYSE	PFE	Tue, Mar 30, 1993	4.75	4.96	4.75	4.96
212	NYSE	PFE	Mon, Mar 29, 1993	4.63	4.77	4.62	4.74
211	NYSE	PFE	Fri, Mar 26, 1993	4.72	4.73	4.60	4.61
210	NYSE	PFE	Thu, Mar 25, 1993	4.54	4.72	4.52	4.71
209	NYSE	PFE	Wed, Mar 24, 1993	4.60	4.65	4.50	4.55
208	NYSE	PFE	Tue, Mar 23, 1993	4.60	4.76	4.59	4.71
207	NYSE	PFE	Mon, Mar 22, 1993	4.59	4.62	4.52	4.56
206	NYSE	PFE	Fri, Mar 19, 1993	4.71	4.71	4.61	4.64
205	NYSE	PFE	Thu, Mar 18, 1993	4.62	4.71	4.62	4.69
204	NYSE	PFE	Wed, Mar 17, 1993	4.71	4.73	4.58	4.61
203	NYSE	PFE	Tue, Mar 16, 1993	4.84	4.90	4.73	4.74
202	NYSE	PFE	Mon, Mar 15, 1993	4.95	4.95	4.88	4.90
201	NYSE	PFE	Fri, Mar 12, 1993	4.89	4.91	4.83	4.90
200	NYSE	PFE	Thu, Mar 11, 1993	4.97	5.03	4.89	4.92
199	NYSE	PFE	Wed, Mar 10, 1993	4.81	4.99	4.80	4.99
198	NYSE	PFE	Tue, Mar 9, 1993	4.72	4.79	4.71	4.72
197	NYSE	PFE	Mon, Mar 8, 1993	4.66	4.78	4.66	4.77
196	NYSE	PFE	Fri, Mar 5, 1993	4.74	4.75	4.63	4.65
195	NYSE	PFE	Thu, Mar 4, 1993	4.80	4.81	4.73	4.78
194	NYSE	PFE	Wed, Mar 3, 1993	4.80	4.82	4.76	4.79
193	NYSE	PFE	Tue, Mar 2, 1993	4.69	4.80	4.69	4.80
192	NYSE	PFE	Mon, Mar 1, 1993	4.66	4.72	4.66	4.69
191	NYSE	PFE	Fri, Feb 26, 1993	4.56	4.63	4.52	4.61
190	NYSE	PFE	Thu, Feb 25, 1993	4.51	4.56	4.45	4.51
189	NYSE	PFE	Wed, Feb 24, 1993	4.58	4.63	4.53	4.56
188	NYSE	PFE	Tue, Feb 23, 1993	4.28	4.51	4.22	4.51
187	NYSE	PFE	Mon, Feb 22, 1993	4.31	4.37	4.14	4.26
186	NYSE	PFE	Fri, Feb 19, 1993	4.66	4.68	4.30	4.30
185	NYSE	PFE	Thu, Feb 18, 1993	4.72	4.78	4.57	4.67
184	NYSE	PFE	Wed, Feb 17, 1993	4.75	4.80	4.64	4.68
183	NYSE	PFE	Tue, Feb 16, 1993	4.84	4.86	4.72	4.75
182	NYSE	PFE	Fri, Feb 12, 1993	5.09	5.10	5.04	5.07
181	NYSE	PFE	Thu, Feb 11, 1993	5.02	5.13	5.00	5.08
180	NYSE	PFE	Wed, Feb 10, 1993	4.93	4.98	4.90	4.94
179	NYSE	PFE	Tue, Feb 9, 1993	4.93	4.94	4.87	4.88
178	NYSE	PFE	Mon, Feb 8, 1993	4.83	4.92	4.83	4.91
177	NYSE	PFE	Fri, Feb 5, 1993	5.08	5.09	4.91	4.99
176	NYSE	PFE	Thu, Feb 4, 1993	5.11	5.11	4.98	5.08
175	NYSE	PFE	Wed, Feb 3, 1993	5.03	5.08	4.87	5.07
174	NYSE	PFE	Tue, Feb 2, 1993	5.22	5.22	4.97	4.98
173	NYSE	PFE	Mon, Feb 1, 1993	5.26	5.28	5.20	5.21
172	NYSE	PFE	Fri, Jan 29, 1993	5.09	5.21	5.07	5.21
171	NYSE	PFE	Thu, Jan 28, 1993	5.19	5.25	5.16	5.22
170	NYSE	PFE	Wed, Jan 27, 1993	5.15	5.25	5.12	5.18
169	NYSE	PFE	Tue, Jan 26, 1993	5.30	5.30	5.14	5.14
168	NYSE	PFE	Mon, Jan 25, 1993	5.35	5.36	5.28	5.28
167	NYSE	PFE	Fri, Jan 22, 1993	5.37	5.38	5.27	5.35
166	NYSE	PFE	Thu, Jan 21, 1993	5.07	5.15	5.06	5.13
165	NYSE	PFE	Wed, Jan 20, 1993	4.86	5.04	4.86	5.01
164	NYSE	PFE	Tue, Jan 19, 1993	5.02	5.04	4.81	4.81
163	NYSE	PFE	Mon, Jan 18, 1993	5.15	5.17	4.99	4.99
162	NYSE	PFE	Fri, Jan 15, 1993	5.21	5.24	5.14	5.16
161	NYSE	PFE	Thu, Jan 14, 1993	5.26	5.26	5.17	5.18
160	NYSE	PFE	Wed, Jan 13, 1993	5.28	5.28	5.17	5.23
159	NYSE	PFE	Tue, Jan 12, 1993	5.42	5.45	5.34	5.37
158	NYSE	PFE	Mon, Jan 11, 1993	5.38	5.43	5.38	5.41
157	NYSE	PFE	Fri, Jan 8, 1993	5.32	5.39	5.31	5.37
156	NYSE	PFE	Thu, Jan 7, 1993	5.42	5.42	5.30	5.30
155	NYSE	PFE	Wed, Jan 6, 1993	5.38	5.42	5.30	5.39
154	NYSE	PFE	Tue, Jan 5, 1993	5.71	5.71	5.52	5.52
153	NYSE	PFE	Mon, Jan 4, 1993	5.72	5.74	5.65	5.71
152	NYSE	PFE	Thu, Dec 31, 1992	5.77	5.80	5.72	5.72
151	NYSE	PFE	Wed, Dec 30, 1992	5.78	5.79	5.72	5.77
150	NYSE	PFE	Tue, Dec 29, 1992	5.84	5.85	5.76	5.80
149	NYSE	PFE	Mon, Dec 28, 1992	5.87	5.87	5.80	5.84
148	NYSE	PFE	Thu, Dec 24, 1992	5.86	5.88	5.84	5.88
147	NYSE	PFE	Wed, Dec 23, 1992	5.86	5.91	5.80	5.84
146	NYSE	PFE	Tue, Dec 22, 1992	6.22	6.23	6.04	6.09
145	NYSE	PFE	Mon, Dec 21, 1992	6.28	6.29	6.20	6.21
144	NYSE	PFE	Fri, Dec 18, 1992	6.29	6.29	6.25	6.29
143	NYSE	PFE	Thu, Dec 17, 1992	6.19	6.27	6.17	6.26
142	NYSE	PFE	Wed, Dec 16, 1992	6.26	6.27	6.17	6.18
141	NYSE	PFE	Tue, Dec 15, 1992	6.27	6.30	6.23	6.25
140	NYSE	PFE	Mon, Dec 14, 1992	6.16	6.30	6.16	6.29
139	NYSE	PFE	Fri, Dec 11, 1992	6.16	6.21	6.16	6.18
138	NYSE	PFE	Thu, Dec 10, 1992	6.27	6.27	6.16	6.17
137	NYSE	PFE	Wed, Dec 9, 1992	6.21	6.29	6.21	6.29
136	NYSE	PFE	Tue, Dec 8, 1992	6.18	6.22	6.13	6.22
135	NYSE	PFE	Mon, Dec 7, 1992	6.07	6.16	6.06	6.16
134	NYSE	PFE	Fri, Dec 4, 1992	6.08	6.10	6.00	6.05
133	NYSE	PFE	Thu, Dec 3, 1992	6.07	6.11	6.01	6.08
132	NYSE	PFE	Wed, Dec 2, 1992	6.09	6.13	6.03	6.06
131	NYSE	PFE	Tue, Dec 1, 1992	6.10	6.17	6.09	6.16
130	NYSE	PFE	Mon, Nov 30, 1992	6.23	6.24	6.12	6.17
129	NYSE	PFE	Fri, Nov 27, 1992	6.24	6.30	6.23	6.29
128	NYSE	PFE	Wed, Nov 25, 1992	6.29	6.30	6.21	6.21
127	NYSE	PFE	Tue, Nov 24, 1992	6.21	6.31	6.21	6.24
126	NYSE	PFE	Mon, Nov 23, 1992	6.27	6.27	6.20	6.22
125	NYSE	PFE	Fri, Nov 20, 1992	6.23	6.28	6.20	6.25
124	NYSE	PFE	Thu, Nov 19, 1992	6.12	6.21	6.10	6.21
123	NYSE	PFE	Wed, Nov 18, 1992	6.11	6.14	6.11	6.11
122	NYSE	PFE	Tue, Nov 17, 1992	6.08	6.11	6.07	6.10
121	NYSE	PFE	Mon, Nov 16, 1992	6.01	6.06	5.99	6.04
120	NYSE	PFE	Fri, Nov 13, 1992	6.09	6.11	6.00	6.00
119	NYSE	PFE	Thu, Nov 12, 1992	6.11	6.19	6.08	6.10
118	NYSE	PFE	Wed, Nov 11, 1992	5.89	6.10	5.88	6.08
117	NYSE	PFE	Tue, Nov 10, 1992	5.78	5.89	5.77	5.89
116	NYSE	PFE	Mon, Nov 9, 1992	5.77	5.80	5.74	5.76
115	NYSE	PFE	Fri, Nov 6, 1992	5.83	5.85	5.73	5.84
114	NYSE	PFE	Thu, Nov 5, 1992	5.87	5.90	5.82	5.85
113	NYSE	PFE	Wed, Nov 4, 1992	6.01	6.05	5.86	5.87
112	NYSE	PFE	Tue, Nov 3, 1992	6.10	6.11	6.01	6.05
111	NYSE	PFE	Mon, Nov 2, 1992	5.96	6.09	5.93	6.09
110	NYSE	PFE	Fri, Oct 30, 1992	5.95	6.05	5.94	5.97
109	NYSE	PFE	Thu, Oct 29, 1992	5.92	5.95	5.89	5.94
108	NYSE	PFE	Wed, Oct 28, 1992	5.81	5.88	5.81	5.88
107	NYSE	PFE	Tue, Oct 27, 1992	5.87	5.88	5.82	5.86
106	NYSE	PFE	Mon, Oct 26, 1992	5.72	5.85	5.72	5.83
105	NYSE	PFE	Fri, Oct 23, 1992	5.89	5.90	5.66	5.73
104	NYSE	PFE	Thu, Oct 22, 1992	5.94	5.97	5.72	5.86
103	NYSE	PFE	Wed, Oct 21, 1992	5.88	5.96	5.85	5.95
102	NYSE	PFE	Tue, Oct 20, 1992	5.90	5.90	5.85	5.88
101	NYSE	PFE	Mon, Oct 19, 1992	5.81	5.86	5.81	5.85
100	NYSE	PFE	Fri, Oct 16, 1992	5.86	5.88	5.80	5.82
99	NYSE	PFE	Thu, Oct 15, 1992	5.78	5.89	5.77	5.85
98	NYSE	PFE	Wed, Oct 14, 1992	5.69	5.84	5.67	5.80
97	NYSE	PFE	Tue, Oct 13, 1992	5.62	5.71	5.60	5.65
96	NYSE	PFE	Mon, Oct 12, 1992	5.59	5.64	5.58	5.60
95	NYSE	PFE	Fri, Oct 9, 1992	5.65	5.66	5.56	5.56
94	NYSE	PFE	Thu, Oct 8, 1992	5.72	5.75	5.66	5.67
93	NYSE	PFE	Wed, Oct 7, 1992	5.74	5.76	5.71	5.71
92	NYSE	PFE	Tue, Oct 6, 1992	5.86	5.86	5.69	5.69
91	NYSE	PFE	Mon, Oct 5, 1992	5.70	5.86	5.49	5.86
90	NYSE	PFE	Fri, Oct 2, 1992	5.88	5.89	5.77	5.79
89	NYSE	PFE	Thu, Oct 1, 1992	5.92	5.94	5.86	5.88
88	NYSE	PFE	Wed, Sep 30, 1992	5.90	5.95	5.88	5.90
87	NYSE	PFE	Tue, Sep 29, 1992	5.80	5.92	5.80	5.88
86	NYSE	PFE	Mon, Sep 28, 1992	5.85	5.89	5.80	5.84
85	NYSE	PFE	Fri, Sep 25, 1992	6.16	6.17	5.82	5.88
84	NYSE	PFE	Thu, Sep 24, 1992	6.24	6.25	6.19	6.22
83	NYSE	PFE	Wed, Sep 23, 1992	6.32	6.33	6.23	6.24
82	NYSE	PFE	Tue, Sep 22, 1992	6.39	6.44	6.31	6.31
81	NYSE	PFE	Mon, Sep 21, 1992	6.32	6.41	6.31	6.38
80	NYSE	PFE	Fri, Sep 18, 1992	6.31	6.34	6.29	6.33
79	NYSE	PFE	Thu, Sep 17, 1992	6.34	6.34	6.27	6.29
78	NYSE	PFE	Wed, Sep 16, 1992	6.27	6.34	6.23	6.31
77	NYSE	PFE	Tue, Sep 15, 1992	6.27	6.34	6.24	6.29
76	NYSE	PFE	Mon, Sep 14, 1992	6.25	6.31	6.20	6.30
75	NYSE	PFE	Fri, Sep 11, 1992	6.20	6.22	6.14	6.19
74	NYSE	PFE	Thu, Sep 10, 1992	6.24	6.27	6.16	6.17
73	NYSE	PFE	Wed, Sep 9, 1992	6.23	6.25	6.18	6.25
72	NYSE	PFE	Tue, Sep 8, 1992	6.31	6.32	6.24	6.25
71	NYSE	PFE	Fri, Sep 4, 1992	6.28	6.35	6.27	6.34
70	NYSE	PFE	Thu, Sep 3, 1992	6.28	6.35	6.27	6.29
69	NYSE	PFE	Wed, Sep 2, 1992	6.21	6.27	6.20	6.27
68	NYSE	PFE	Tue, Sep 1, 1992	6.08	6.21	6.07	6.21
67	NYSE	PFE	Mon, Aug 31, 1992	6.18	6.20	6.06	6.10
66	NYSE	PFE	Fri, Aug 28, 1992	6.30	6.31	6.15	6.17
65	NYSE	PFE	Thu, Aug 27, 1992	6.36	6.40	6.29	6.29
64	NYSE	PFE	Wed, Aug 26, 1992	6.35	6.39	6.30	6.34
63	NYSE	PFE	Tue, Aug 25, 1992	6.32	6.35	6.25	6.35
62	NYSE	PFE	Mon, Aug 24, 1992	6.43	6.43	6.31	6.31
61	NYSE	PFE	Fri, Aug 21, 1992	6.56	6.57	6.37	6.48
60	NYSE	PFE	Thu, Aug 20, 1992	6.48	6.57	6.44	6.55
59	NYSE	PFE	Wed, Aug 19, 1992	6.45	6.45	6.38	6.45
58	NYSE	PFE	Tue, Aug 18, 1992	6.39	6.45	6.36	6.45
57	NYSE	PFE	Mon, Aug 17, 1992	6.33	6.43	6.32	6.39
56	NYSE	PFE	Fri, Aug 14, 1992	6.33	6.34	6.30	6.32
55	NYSE	PFE	Thu, Aug 13, 1992	6.44	6.44	6.29	6.32
54	NYSE	PFE	Wed, Aug 12, 1992	6.35	6.40	6.33	6.36
53	NYSE	PFE	Tue, Aug 11, 1992	6.28	6.36	6.28	6.35
52	NYSE	PFE	Mon, Aug 10, 1992	6.30	6.33	6.27	6.28
51	NYSE	PFE	Fri, Aug 7, 1992	6.35	6.41	6.33	6.34
50	NYSE	PFE	Thu, Aug 6, 1992	6.36	6.40	6.35	6.38
49	NYSE	PFE	Wed, Aug 5, 1992	6.34	6.46	6.29	6.39
48	NYSE	PFE	Tue, Aug 4, 1992	6.29	6.39	6.27	6.37
47	NYSE	PFE	Mon, Aug 3, 1992	6.15	6.27	6.10	6.26
46	NYSE	PFE	Fri, Jul 31, 1992	6.14	6.19	6.11	6.19
45	NYSE	PFE	Thu, Jul 30, 1992	6.20	6.25	6.10	6.15
44	NYSE	PFE	Wed, Jul 29, 1992	6.16	6.21	6.16	6.20
43	NYSE	PFE	Tue, Jul 28, 1992	6.08	6.14	6.06	6.11
42	NYSE	PFE	Mon, Jul 27, 1992	5.97	6.08	5.95	6.04
41	NYSE	PFE	Fri, Jul 24, 1992	5.82	5.98	5.82	5.94
40	NYSE	PFE	Thu, Jul 23, 1992	5.96	5.98	5.83	5.88
39	NYSE	PFE	Wed, Jul 22, 1992	5.92	5.98	5.92	5.96
38	NYSE	PFE	Tue, Jul 21, 1992	6.01	6.04	5.95	5.98
37	NYSE	PFE	Mon, Jul 20, 1992	5.92	6.01	5.91	5.97
36	NYSE	PFE	Fri, Jul 17, 1992	6.08	6.08	6.00	6.06
35	NYSE	PFE	Thu, Jul 16, 1992	6.04	6.08	6.02	6.07
34	NYSE	PFE	Wed, Jul 15, 1992	6.09	6.11	6.06	6.07
33	NYSE	PFE	Tue, Jul 14, 1992	6.10	6.13	6.07	6.11
32	NYSE	PFE	Mon, Jul 13, 1992	6.08	6.11	6.04	6.10
31	NYSE	PFE	Fri, Jul 10, 1992	6.11	6.13	6.05	6.11
30	NYSE	PFE	Thu, Jul 9, 1992	6.05	6.12	6.05	6.11
29	NYSE	PFE	Wed, Jul 8, 1992	5.98	6.05	5.98	6.04
28	NYSE	PFE	Tue, Jul 7, 1992	6.10	6.11	5.99	6.00
27	NYSE	PFE	Mon, Jul 6, 1992	5.94	6.08	5.92	6.05
26	NYSE	PFE	Thu, Jul 2, 1992	5.99	6.07	5.94	5.95
25	NYSE	PFE	Wed, Jul 1, 1992	5.78	5.95	5.78	5.94
24	NYSE	PFE	Tue, Jun 30, 1992	5.86	5.87	5.74	5.76
23	NYSE	PFE	Mon, Jun 29, 1992	5.68	5.87	5.66	5.86
22	NYSE	PFE	Fri, Jun 26, 1992	5.65	5.69	5.61	5.68
21	NYSE	PFE	Thu, Jun 25, 1992	5.60	5.67	5.57	5.64
20	NYSE	PFE	Wed, Jun 24, 1992	5.68	5.68	5.53	5.56
19	NYSE	PFE	Tue, Jun 23, 1992	5.72	5.74	5.68	5.70
18	NYSE	PFE	Mon, Jun 22, 1992	5.46	5.69	5.43	5.69
17	NYSE	PFE	Fri, Jun 19, 1992	5.48	5.53	5.48	5.49
16	NYSE	PFE	Thu, Jun 18, 1992	5.33	5.43	5.27	5.41
15	NYSE	PFE	Wed, Jun 17, 1992	5.40	5.45	5.33	5.34
14	NYSE	PFE	Tue, Jun 16, 1992	5.48	5.55	5.43	5.43
13	NYSE	PFE	Mon, Jun 15, 1992	5.37	5.47	5.36	5.40
12	NYSE	PFE	Fri, Jun 12, 1992	5.49	5.51	5.41	5.41
11	NYSE	PFE	Thu, Jun 11, 1992	5.47	5.52	5.40	5.44
10	NYSE	PFE	Wed, Jun 10, 1992	5.60	5.60	5.42	5.42
9	NYSE	PFE	Tue, Jun 9, 1992	5.55	5.57	5.50	5.50
8	NYSE	PFE	Mon, Jun 8, 1992	5.63	5.65	5.50	5.62
7	NYSE	PFE	Fri, Jun 5, 1992	5.62	5.72	5.62	5.72
6	NYSE	PFE	Thu, Jun 4, 1992	5.63	5.66	5.60	5.62
5	NYSE	PFE	Wed, Jun 3, 1992	5.66	5.70	5.61	5.66
4	NYSE	PFE	Tue, Jun 2, 1992	5.86	5.86	5.62	5.64
3	NYSE	PFE	Mon, Jun 1, 1992	5.84	5.90	5.80	5.90
2	NYSE	PFE	Fri, May 29, 1992	5.92	5.94	5.88	5.89
1	NYSE	PFE	Thu, May 28, 1992	5.68	5.91	5.63	5.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Pfizer Inc NYSE:PFE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024