Abbott Laboratories NYSE:ABT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ABT	Fri, Mar 1, 2024	118.57	119.46	117.83	118.62
7999	NYSE	ABT	Thu, Feb 29, 2024	120.32	120.45	118.53	118.64
7998	NYSE	ABT	Wed, Feb 28, 2024	119.49	120.11	119.27	120.05
7997	NYSE	ABT	Tue, Feb 27, 2024	118.16	119.50	117.83	119.40
7996	NYSE	ABT	Mon, Feb 26, 2024	119.50	119.95	118.39	118.69
7995	NYSE	ABT	Fri, Feb 23, 2024	119.38	120.15	118.86	119.46
7994	NYSE	ABT	Thu, Feb 22, 2024	118.10	119.25	116.80	119.02
7993	NYSE	ABT	Wed, Feb 21, 2024	115.96	117.98	115.96	117.87
7992	NYSE	ABT	Tue, Feb 20, 2024	114.33	117.19	113.96	116.64
7991	NYSE	ABT	Fri, Feb 16, 2024	113.50	115.49	113.45	114.01
7990	NYSE	ABT	Thu, Feb 15, 2024	112.27	114.27	112.27	113.64
7989	NYSE	ABT	Wed, Feb 14, 2024	111.64	112.38	111.12	112.06
7988	NYSE	ABT	Tue, Feb 13, 2024	112.47	113.11	110.58	111.34
7987	NYSE	ABT	Mon, Feb 12, 2024	111.50	112.63	111.21	112.53
7986	NYSE	ABT	Fri, Feb 9, 2024	112.25	112.63	111.19	111.81
7985	NYSE	ABT	Thu, Feb 8, 2024	113.35	113.35	111.52	112.43
7984	NYSE	ABT	Wed, Feb 7, 2024	114.60	114.60	112.89	113.31
7983	NYSE	ABT	Tue, Feb 6, 2024	111.82	114.51	111.72	114.00
7982	NYSE	ABT	Mon, Feb 5, 2024	112.02	112.46	111.15	111.65
7981	NYSE	ABT	Fri, Feb 2, 2024	112.96	114.06	111.98	112.11
7980	NYSE	ABT	Thu, Feb 1, 2024	112.75	114.54	112.00	114.49
7979	NYSE	ABT	Wed, Jan 31, 2024	114.00	114.54	112.62	113.15
7978	NYSE	ABT	Tue, Jan 30, 2024	113.90	113.92	112.38	113.48
7977	NYSE	ABT	Mon, Jan 29, 2024	112.15	113.47	112.03	113.45
7976	NYSE	ABT	Fri, Jan 26, 2024	113.23	113.41	111.54	112.01
7975	NYSE	ABT	Thu, Jan 25, 2024	111.41	112.57	110.79	112.45
7974	NYSE	ABT	Wed, Jan 24, 2024	110.75	113.35	109.74	110.77
7973	NYSE	ABT	Tue, Jan 23, 2024	114.45	115.50	112.87	114.00
7972	NYSE	ABT	Mon, Jan 22, 2024	114.93	115.64	114.14	114.19
7971	NYSE	ABT	Fri, Jan 19, 2024	113.63	114.86	113.46	114.69
7970	NYSE	ABT	Thu, Jan 18, 2024	114.20	114.57	113.41	114.02
7969	NYSE	ABT	Wed, Jan 17, 2024	113.62	114.50	113.44	113.93
7968	NYSE	ABT	Tue, Jan 16, 2024	113.51	114.07	112.91	113.76
7967	NYSE	ABT	Fri, Jan 12, 2024	114.17	114.94	113.45	113.92
7966	NYSE	ABT	Thu, Jan 11, 2024	113.26	113.73	112.59	113.50
7965	NYSE	ABT	Wed, Jan 10, 2024	113.05	114.41	112.81	113.85
7964	NYSE	ABT	Tue, Jan 9, 2024	112.15	113.54	112.06	112.73
7963	NYSE	ABT	Mon, Jan 8, 2024	111.13	112.52	110.92	112.40
7962	NYSE	ABT	Fri, Jan 5, 2024	110.71	111.05	110.03	110.80
7961	NYSE	ABT	Thu, Jan 4, 2024	109.68	111.03	109.51	110.98
7960	NYSE	ABT	Wed, Jan 3, 2024	110.14	110.25	109.29	109.52
7959	NYSE	ABT	Tue, Jan 2, 2024	109.56	111.00	109.56	109.85
7958	NYSE	ABT	Fri, Dec 29, 2023	110.40	110.73	109.83	110.07
7957	NYSE	ABT	Thu, Dec 28, 2023	109.85	110.71	109.72	110.40
7956	NYSE	ABT	Wed, Dec 27, 2023	109.04	109.80	109.04	109.79
7955	NYSE	ABT	Tue, Dec 26, 2023	108.51	109.73	108.51	109.23
7954	NYSE	ABT	Fri, Dec 22, 2023	108.86	109.34	108.50	109.03
7953	NYSE	ABT	Thu, Dec 21, 2023	107.42	108.68	107.18	108.48
7952	NYSE	ABT	Wed, Dec 20, 2023	107.85	108.82	107.30	107.40
7951	NYSE	ABT	Tue, Dec 19, 2023	108.15	108.72	107.43	108.42
7950	NYSE	ABT	Mon, Dec 18, 2023	107.64	108.62	107.16	108.06
7949	NYSE	ABT	Fri, Dec 15, 2023	107.86	107.97	106.51	107.29
7948	NYSE	ABT	Thu, Dec 14, 2023	107.83	108.67	106.68	108.60
7947	NYSE	ABT	Wed, Dec 13, 2023	106.01	107.28	105.90	107.25
7946	NYSE	ABT	Tue, Dec 12, 2023	106.37	107.22	105.56	106.68
7945	NYSE	ABT	Mon, Dec 11, 2023	104.21	106.25	104.21	106.22
7944	NYSE	ABT	Fri, Dec 8, 2023	104.12	104.86	104.12	104.51
7943	NYSE	ABT	Thu, Dec 7, 2023	105.19	105.21	103.96	104.05
7942	NYSE	ABT	Wed, Dec 6, 2023	104.63	105.26	103.88	104.94
7941	NYSE	ABT	Tue, Dec 5, 2023	105.00	105.25	103.95	104.35
7940	NYSE	ABT	Mon, Dec 4, 2023	104.41	105.51	104.30	105.19
7939	NYSE	ABT	Fri, Dec 1, 2023	104.22	104.98	103.90	104.88
7938	NYSE	ABT	Thu, Nov 30, 2023	103.75	104.72	103.11	104.29
7937	NYSE	ABT	Wed, Nov 29, 2023	102.32	103.84	102.23	103.63
7936	NYSE	ABT	Tue, Nov 28, 2023	102.46	102.49	101.35	102.06
7935	NYSE	ABT	Mon, Nov 27, 2023	102.60	103.47	102.25	102.71
7934	NYSE	ABT	Fri, Nov 24, 2023	102.68	103.18	102.19	102.87
7933	NYSE	ABT	Wed, Nov 22, 2023	102.28	103.22	102.08	102.70
7932	NYSE	ABT	Tue, Nov 21, 2023	101.47	102.58	100.99	101.91
7931	NYSE	ABT	Mon, Nov 20, 2023	98.95	101.31	98.95	101.20
7930	NYSE	ABT	Fri, Nov 17, 2023	100.43	100.75	99.25	99.55
7929	NYSE	ABT	Thu, Nov 16, 2023	97.72	100.35	97.64	100.26
7928	NYSE	ABT	Wed, Nov 15, 2023	97.37	98.33	96.92	98.00
7927	NYSE	ABT	Tue, Nov 14, 2023	96.32	97.84	96.20	97.08
7926	NYSE	ABT	Mon, Nov 13, 2023	95.67	96.75	94.50	95.79
7925	NYSE	ABT	Fri, Nov 10, 2023	93.70	94.22	92.43	93.97
7924	NYSE	ABT	Thu, Nov 9, 2023	94.88	95.19	93.39	93.55
7923	NYSE	ABT	Wed, Nov 8, 2023	95.22	95.73	93.79	94.74
7922	NYSE	ABT	Tue, Nov 7, 2023	94.93	95.44	94.50	94.80
7921	NYSE	ABT	Mon, Nov 6, 2023	95.55	95.81	94.41	95.00
7920	NYSE	ABT	Fri, Nov 3, 2023	97.00	97.17	95.66	95.84
7919	NYSE	ABT	Thu, Nov 2, 2023	94.98	96.17	94.44	95.96
7918	NYSE	ABT	Wed, Nov 1, 2023	94.85	95.99	94.56	95.01
7917	NYSE	ABT	Tue, Oct 31, 2023	93.90	94.90	93.12	94.55
7916	NYSE	ABT	Mon, Oct 30, 2023	93.53	93.85	91.64	93.00
7915	NYSE	ABT	Fri, Oct 27, 2023	94.75	95.32	92.38	92.85
7914	NYSE	ABT	Thu, Oct 26, 2023	93.06	94.75	93.05	93.98
7913	NYSE	ABT	Wed, Oct 25, 2023	94.56	94.64	92.79	93.57
7912	NYSE	ABT	Tue, Oct 24, 2023	95.40	95.83	94.34	94.81
7911	NYSE	ABT	Mon, Oct 23, 2023	96.88	98.15	95.66	95.78
7910	NYSE	ABT	Fri, Oct 20, 2023	95.25	98.15	95.25	96.78
7909	NYSE	ABT	Thu, Oct 19, 2023	96.54	96.54	93.76	95.44
7908	NYSE	ABT	Wed, Oct 18, 2023	96.00	96.50	91.65	95.56
7907	NYSE	ABT	Tue, Oct 17, 2023	91.95	93.01	91.26	92.14
7906	NYSE	ABT	Mon, Oct 16, 2023	91.10	92.86	90.87	92.18
7905	NYSE	ABT	Fri, Oct 13, 2023	89.88	91.66	89.81	90.87
7904	NYSE	ABT	Thu, Oct 12, 2023	92.25	93.08	89.67	90.19
7903	NYSE	ABT	Wed, Oct 11, 2023	97.16	97.16	92.05	92.13
7902	NYSE	ABT	Tue, Oct 10, 2023	96.82	98.49	96.59	97.56
7901	NYSE	ABT	Mon, Oct 9, 2023	96.41	97.01	95.79	96.76
7900	NYSE	ABT	Fri, Oct 6, 2023	95.81	97.51	95.45	96.88
7899	NYSE	ABT	Thu, Oct 5, 2023	95.76	96.69	95.10	96.20
7898	NYSE	ABT	Wed, Oct 4, 2023	95.89	96.34	94.83	95.65
7897	NYSE	ABT	Tue, Oct 3, 2023	95.52	96.17	94.58	95.79
7896	NYSE	ABT	Mon, Oct 2, 2023	95.76	95.89	94.53	95.73
7895	NYSE	ABT	Fri, Sep 29, 2023	98.45	98.51	96.48	96.85
7894	NYSE	ABT	Thu, Sep 28, 2023	96.28	98.28	96.12	98.12
7893	NYSE	ABT	Wed, Sep 27, 2023	96.59	96.94	94.76	95.53
7892	NYSE	ABT	Tue, Sep 26, 2023	97.05	97.53	96.03	96.23
7891	NYSE	ABT	Mon, Sep 25, 2023	97.97	98.21	97.16	97.47
7890	NYSE	ABT	Fri, Sep 22, 2023	98.90	98.93	98.02	98.15
7889	NYSE	ABT	Thu, Sep 21, 2023	100.00	100.20	98.85	98.93
7888	NYSE	ABT	Wed, Sep 20, 2023	101.19	101.35	100.27	100.28
7887	NYSE	ABT	Tue, Sep 19, 2023	101.38	101.96	100.14	100.67
7886	NYSE	ABT	Mon, Sep 18, 2023	102.07	102.07	100.75	101.00
7885	NYSE	ABT	Fri, Sep 15, 2023	102.85	102.89	101.48	101.74
7884	NYSE	ABT	Thu, Sep 14, 2023	103.22	103.62	102.52	102.65
7883	NYSE	ABT	Wed, Sep 13, 2023	102.07	103.44	102.06	102.69
7882	NYSE	ABT	Tue, Sep 12, 2023	102.37	102.92	101.60	102.40
7881	NYSE	ABT	Mon, Sep 11, 2023	100.80	103.13	100.55	102.45
7880	NYSE	ABT	Fri, Sep 8, 2023	100.60	100.82	99.84	100.73
7879	NYSE	ABT	Thu, Sep 7, 2023	101.99	102.28	100.51	100.67
7878	NYSE	ABT	Wed, Sep 6, 2023	101.01	102.06	99.77	101.56
7877	NYSE	ABT	Tue, Sep 5, 2023	102.78	102.85	100.87	100.88
7876	NYSE	ABT	Fri, Sep 1, 2023	103.40	103.79	102.56	102.85
7875	NYSE	ABT	Thu, Aug 31, 2023	104.52	104.58	102.86	102.90
7874	NYSE	ABT	Wed, Aug 30, 2023	104.08	105.08	104.08	104.41
7873	NYSE	ABT	Tue, Aug 29, 2023	103.24	103.94	102.98	103.87
7872	NYSE	ABT	Mon, Aug 28, 2023	105.07	105.22	101.89	102.79
7871	NYSE	ABT	Fri, Aug 25, 2023	104.02	104.78	103.29	104.21
7870	NYSE	ABT	Thu, Aug 24, 2023	104.91	105.85	103.63	103.75
7869	NYSE	ABT	Wed, Aug 23, 2023	105.70	106.11	104.80	105.13
7868	NYSE	ABT	Tue, Aug 22, 2023	103.88	105.53	103.72	105.15
7867	NYSE	ABT	Mon, Aug 21, 2023	103.78	104.41	103.36	103.87
7866	NYSE	ABT	Fri, Aug 18, 2023	104.56	105.06	103.28	103.71
7865	NYSE	ABT	Thu, Aug 17, 2023	105.20	105.91	104.48	104.93
7864	NYSE	ABT	Wed, Aug 16, 2023	104.46	105.38	104.44	104.53
7863	NYSE	ABT	Tue, Aug 15, 2023	106.15	106.15	104.55	104.94
7862	NYSE	ABT	Mon, Aug 14, 2023	105.14	106.22	105.14	106.10
7861	NYSE	ABT	Fri, Aug 11, 2023	104.22	105.41	103.69	105.31
7860	NYSE	ABT	Thu, Aug 10, 2023	105.48	107.00	104.62	104.74
7859	NYSE	ABT	Wed, Aug 9, 2023	105.50	106.90	105.18	105.30
7858	NYSE	ABT	Tue, Aug 8, 2023	107.60	107.60	103.67	105.58
7857	NYSE	ABT	Mon, Aug 7, 2023	107.99	108.59	107.63	108.45
7856	NYSE	ABT	Fri, Aug 4, 2023	107.32	108.78	107.28	107.65
7855	NYSE	ABT	Thu, Aug 3, 2023	107.71	108.31	107.14	107.54
7854	NYSE	ABT	Wed, Aug 2, 2023	110.02	110.20	108.06	108.62
7853	NYSE	ABT	Tue, Aug 1, 2023	110.71	111.25	110.30	110.53
7852	NYSE	ABT	Mon, Jul 31, 2023	112.85	112.89	110.70	111.33
7851	NYSE	ABT	Fri, Jul 28, 2023	113.18	113.52	112.32	112.73
7850	NYSE	ABT	Thu, Jul 27, 2023	114.46	114.59	112.51	112.65
7849	NYSE	ABT	Wed, Jul 26, 2023	112.50	114.30	112.38	114.08
7848	NYSE	ABT	Tue, Jul 25, 2023	113.11	113.50	112.51	112.93
7847	NYSE	ABT	Mon, Jul 24, 2023	113.84	115.83	113.18	114.62
7846	NYSE	ABT	Fri, Jul 21, 2023	112.85	114.79	112.33	114.29
7845	NYSE	ABT	Thu, Jul 20, 2023	108.10	112.57	107.78	111.83
7844	NYSE	ABT	Wed, Jul 19, 2023	107.07	108.09	107.06	107.28
7843	NYSE	ABT	Tue, Jul 18, 2023	106.81	107.19	105.96	106.95
7842	NYSE	ABT	Mon, Jul 17, 2023	107.54	107.71	106.71	107.00
7841	NYSE	ABT	Fri, Jul 14, 2023	108.00	108.47	107.18	107.93
7840	NYSE	ABT	Thu, Jul 13, 2023	106.69	107.79	106.45	107.74
7839	NYSE	ABT	Wed, Jul 12, 2023	108.06	108.21	106.66	106.34
7838	NYSE	ABT	Tue, Jul 11, 2023	107.02	107.68	106.77	107.50
7837	NYSE	ABT	Mon, Jul 10, 2023	106.58	107.75	106.29	107.02
7836	NYSE	ABT	Fri, Jul 7, 2023	106.30	107.93	106.07	106.35
7835	NYSE	ABT	Thu, Jul 6, 2023	106.75	107.45	106.14	107.20
7834	NYSE	ABT	Wed, Jul 5, 2023	106.72	107.83	106.45	107.37
7833	NYSE	ABT	Mon, Jul 3, 2023	108.25	108.48	107.03	107.22
7832	NYSE	ABT	Fri, Jun 30, 2023	108.00	109.34	107.70	109.02
7831	NYSE	ABT	Thu, Jun 29, 2023	107.03	107.86	106.97	107.66
7830	NYSE	ABT	Wed, Jun 28, 2023	107.96	108.15	107.36	107.61
7829	NYSE	ABT	Tue, Jun 27, 2023	108.89	108.94	106.77	107.79
7828	NYSE	ABT	Mon, Jun 26, 2023	108.10	109.21	106.80	108.51
7827	NYSE	ABT	Fri, Jun 23, 2023	108.20	108.50	107.37	108.05
7826	NYSE	ABT	Thu, Jun 22, 2023	106.69	108.36	106.44	108.25
7825	NYSE	ABT	Wed, Jun 21, 2023	106.62	106.76	105.61	106.25
7824	NYSE	ABT	Tue, Jun 20, 2023	105.20	107.67	104.90	106.70
7823	NYSE	ABT	Fri, Jun 16, 2023	105.44	106.57	105.37	106.20
7822	NYSE	ABT	Thu, Jun 15, 2023	103.26	105.32	103.11	105.02
7821	NYSE	ABT	Wed, Jun 14, 2023	103.31	104.15	102.82	103.25
7820	NYSE	ABT	Tue, Jun 13, 2023	101.49	102.07	100.94	101.86
7819	NYSE	ABT	Mon, Jun 12, 2023	101.84	101.91	100.79	101.40
7818	NYSE	ABT	Fri, Jun 9, 2023	100.97	101.98	100.54	101.69
7817	NYSE	ABT	Thu, Jun 8, 2023	101.25	101.38	100.57	100.78
7816	NYSE	ABT	Wed, Jun 7, 2023	102.42	102.49	101.25	101.66
7815	NYSE	ABT	Tue, Jun 6, 2023	103.87	104.04	102.22	102.62
7814	NYSE	ABT	Mon, Jun 5, 2023	104.06	105.01	103.34	103.76
7813	NYSE	ABT	Fri, Jun 2, 2023	103.31	104.50	102.85	104.20
7812	NYSE	ABT	Thu, Jun 1, 2023	101.91	102.90	100.91	102.82
7811	NYSE	ABT	Wed, May 31, 2023	101.50	102.27	100.38	102.00
7810	NYSE	ABT	Tue, May 30, 2023	102.25	102.52	101.57	101.71
7809	NYSE	ABT	Fri, May 26, 2023	102.15	103.45	102.03	102.87
7808	NYSE	ABT	Thu, May 25, 2023	103.27	103.53	101.34	102.14
7807	NYSE	ABT	Wed, May 24, 2023	105.65	105.65	103.99	104.04
7806	NYSE	ABT	Tue, May 23, 2023	107.30	107.48	105.52	105.74
7805	NYSE	ABT	Mon, May 22, 2023	108.68	109.32	108.07	108.25
7804	NYSE	ABT	Fri, May 19, 2023	108.98	109.98	108.40	108.93
7803	NYSE	ABT	Thu, May 18, 2023	108.73	108.84	107.87	108.47
7802	NYSE	ABT	Wed, May 17, 2023	109.77	109.98	107.97	108.82
7801	NYSE	ABT	Tue, May 16, 2023	109.54	110.46	109.26	109.39
7800	NYSE	ABT	Mon, May 15, 2023	110.64	110.98	109.54	109.84
7799	NYSE	ABT	Fri, May 12, 2023	109.76	110.55	109.48	110.49
7798	NYSE	ABT	Thu, May 11, 2023	110.06	110.47	109.26	110.05
7797	NYSE	ABT	Wed, May 10, 2023	110.90	110.97	109.63	110.69
7796	NYSE	ABT	Tue, May 9, 2023	110.13	111.03	109.29	110.25
7795	NYSE	ABT	Mon, May 8, 2023	110.46	111.58	110.29	110.90
7794	NYSE	ABT	Fri, May 5, 2023	111.37	111.75	111.05	111.26
7793	NYSE	ABT	Thu, May 4, 2023	111.45	111.49	110.56	110.86
7792	NYSE	ABT	Wed, May 3, 2023	111.81	112.95	111.43	111.76
7791	NYSE	ABT	Tue, May 2, 2023	111.06	111.94	110.43	111.50
7790	NYSE	ABT	Mon, May 1, 2023	110.46	111.57	109.93	111.11
7789	NYSE	ABT	Fri, Apr 28, 2023	109.44	110.85	109.37	110.47
7788	NYSE	ABT	Thu, Apr 27, 2023	108.71	109.54	107.67	109.50
7787	NYSE	ABT	Wed, Apr 26, 2023	109.32	109.42	108.27	108.75
7786	NYSE	ABT	Tue, Apr 25, 2023	110.39	110.53	109.67	109.97
7785	NYSE	ABT	Mon, Apr 24, 2023	111.75	111.75	110.14	110.40
7784	NYSE	ABT	Fri, Apr 21, 2023	110.88	112.12	110.88	111.66
7783	NYSE	ABT	Thu, Apr 20, 2023	112.25	112.29	110.00	110.35
7782	NYSE	ABT	Wed, Apr 19, 2023	108.50	112.70	108.15	112.29
7781	NYSE	ABT	Tue, Apr 18, 2023	105.44	105.70	103.93	104.15
7780	NYSE	ABT	Mon, Apr 17, 2023	104.00	104.85	104.00	104.52
7779	NYSE	ABT	Fri, Apr 14, 2023	103.61	104.35	103.46	103.96
7778	NYSE	ABT	Thu, Apr 13, 2023	102.75	103.71	101.80	103.61
7777	NYSE	ABT	Wed, Apr 12, 2023	103.39	103.84	102.31	102.05
7776	NYSE	ABT	Tue, Apr 11, 2023	104.20	104.70	103.10	103.29
7775	NYSE	ABT	Mon, Apr 10, 2023	104.42	104.91	103.06	103.70
7774	NYSE	ABT	Thu, Apr 6, 2023	104.49	105.55	104.18	104.93
7773	NYSE	ABT	Wed, Apr 5, 2023	102.63	104.29	102.50	104.21
7772	NYSE	ABT	Tue, Apr 4, 2023	101.90	103.34	101.83	102.80
7771	NYSE	ABT	Mon, Apr 3, 2023	100.80	101.66	100.04	101.59
7770	NYSE	ABT	Fri, Mar 31, 2023	99.92	101.41	99.73	101.26
7769	NYSE	ABT	Thu, Mar 30, 2023	99.38	99.48	98.51	99.08
7768	NYSE	ABT	Wed, Mar 29, 2023	98.01	98.74	97.25	98.62
7767	NYSE	ABT	Tue, Mar 28, 2023	98.10	98.24	96.61	97.11
7766	NYSE	ABT	Mon, Mar 27, 2023	99.00	99.48	98.27	98.46
7765	NYSE	ABT	Fri, Mar 24, 2023	97.04	98.08	96.81	98.05
7764	NYSE	ABT	Thu, Mar 23, 2023	96.90	97.81	96.44	97.04
7763	NYSE	ABT	Wed, Mar 22, 2023	98.61	99.31	96.84	96.86
7762	NYSE	ABT	Tue, Mar 21, 2023	98.17	98.41	97.29	98.33
7761	NYSE	ABT	Mon, Mar 20, 2023	97.26	98.20	97.18	97.87
7760	NYSE	ABT	Fri, Mar 17, 2023	99.01	99.20	96.51	97.01
7759	NYSE	ABT	Thu, Mar 16, 2023	97.06	99.28	97.00	99.03
7758	NYSE	ABT	Wed, Mar 15, 2023	97.50	97.94	96.70	97.80
7757	NYSE	ABT	Tue, Mar 14, 2023	99.28	99.50	97.34	98.55
7756	NYSE	ABT	Mon, Mar 13, 2023	96.60	99.20	96.39	98.19
7755	NYSE	ABT	Fri, Mar 10, 2023	97.76	98.40	96.56	96.96
7754	NYSE	ABT	Thu, Mar 9, 2023	99.89	99.97	97.50	97.85
7753	NYSE	ABT	Wed, Mar 8, 2023	99.92	100.27	99.26	99.40
7752	NYSE	ABT	Tue, Mar 7, 2023	102.86	103.10	99.82	99.98
7751	NYSE	ABT	Mon, Mar 6, 2023	104.51	104.60	102.63	102.75
7750	NYSE	ABT	Fri, Mar 3, 2023	102.90	104.51	102.76	104.45
7749	NYSE	ABT	Thu, Mar 2, 2023	100.27	102.98	100.27	102.63
7748	NYSE	ABT	Wed, Mar 1, 2023	100.70	101.36	100.39	100.83
7747	NYSE	ABT	Tue, Feb 28, 2023	99.84	102.42	99.69	101.72
7746	NYSE	ABT	Mon, Feb 27, 2023	101.28	101.31	99.66	99.77
7745	NYSE	ABT	Fri, Feb 24, 2023	101.45	101.80	99.89	100.46
7744	NYSE	ABT	Thu, Feb 23, 2023	103.24	103.78	101.66	102.55
7743	NYSE	ABT	Wed, Feb 22, 2023	103.24	103.85	100.50	102.69
7742	NYSE	ABT	Tue, Feb 21, 2023	105.85	106.14	103.35	103.65
7741	NYSE	ABT	Fri, Feb 17, 2023	105.54	106.96	105.49	106.74
7740	NYSE	ABT	Thu, Feb 16, 2023	105.77	107.39	105.67	106.08
7739	NYSE	ABT	Wed, Feb 15, 2023	106.76	107.31	106.28	107.28
7738	NYSE	ABT	Tue, Feb 14, 2023	108.19	108.34	106.36	107.26
7737	NYSE	ABT	Mon, Feb 13, 2023	108.32	109.14	107.77	108.52
7736	NYSE	ABT	Fri, Feb 10, 2023	108.26	108.90	107.80	108.16
7735	NYSE	ABT	Thu, Feb 9, 2023	110.69	111.27	107.51	108.07
7734	NYSE	ABT	Wed, Feb 8, 2023	111.40	111.87	109.75	110.20
7733	NYSE	ABT	Tue, Feb 7, 2023	110.04	112.41	109.88	111.99
7732	NYSE	ABT	Mon, Feb 6, 2023	111.57	111.69	110.46	110.75
7731	NYSE	ABT	Fri, Feb 3, 2023	111.81	112.33	110.66	111.79
7730	NYSE	ABT	Thu, Feb 2, 2023	111.28	112.37	110.89	112.25
7729	NYSE	ABT	Wed, Feb 1, 2023	110.78	112.09	109.67	111.82
7728	NYSE	ABT	Tue, Jan 31, 2023	109.79	110.66	108.87	110.55
7727	NYSE	ABT	Mon, Jan 30, 2023	109.81	110.67	109.62	109.81
7726	NYSE	ABT	Fri, Jan 27, 2023	110.65	111.26	109.81	109.95
7725	NYSE	ABT	Thu, Jan 26, 2023	111.25	111.62	110.11	111.07
7724	NYSE	ABT	Wed, Jan 25, 2023	110.00	112.24	109.59	111.00
7723	NYSE	ABT	Tue, Jan 24, 2023	113.00	114.17	112.28	112.53
7722	NYSE	ABT	Mon, Jan 23, 2023	112.43	114.70	112.42	114.01
7721	NYSE	ABT	Fri, Jan 20, 2023	112.20	113.04	111.65	112.82
7720	NYSE	ABT	Thu, Jan 19, 2023	111.06	112.32	110.59	111.80
7719	NYSE	ABT	Wed, Jan 18, 2023	113.21	113.58	111.19	111.51
7718	NYSE	ABT	Tue, Jan 17, 2023	113.50	114.28	113.06	113.39
7717	NYSE	ABT	Fri, Jan 13, 2023	111.27	113.89	111.19	113.51
7716	NYSE	ABT	Thu, Jan 12, 2023	111.99	112.39	110.89	111.36
7715	NYSE	ABT	Wed, Jan 11, 2023	114.87	115.69	112.14	112.64
7714	NYSE	ABT	Tue, Jan 10, 2023	112.50	114.08	112.32	113.85
7713	NYSE	ABT	Mon, Jan 9, 2023	113.52	113.67	112.02	112.15
7712	NYSE	ABT	Fri, Jan 6, 2023	112.00	112.74	110.21	112.33
7711	NYSE	ABT	Thu, Jan 5, 2023	111.10	111.71	110.36	110.80
7710	NYSE	ABT	Wed, Jan 4, 2023	111.01	111.94	110.35	111.21
7709	NYSE	ABT	Tue, Jan 3, 2023	110.51	111.33	108.75	109.58
7708	NYSE	ABT	Fri, Dec 30, 2022	109.80	110.12	108.66	109.79
7707	NYSE	ABT	Thu, Dec 29, 2022	108.75	110.76	108.46	110.31
7706	NYSE	ABT	Wed, Dec 28, 2022	109.02	110.10	107.74	107.83
7705	NYSE	ABT	Tue, Dec 27, 2022	108.35	109.05	107.38	108.57
7704	NYSE	ABT	Fri, Dec 23, 2022	107.67	108.40	107.10	108.18
7703	NYSE	ABT	Thu, Dec 22, 2022	107.71	108.16	106.22	108.03
7702	NYSE	ABT	Wed, Dec 21, 2022	107.09	108.39	107.06	108.14
7701	NYSE	ABT	Tue, Dec 20, 2022	106.61	106.99	105.62	106.49
7700	NYSE	ABT	Mon, Dec 19, 2022	106.74	107.18	105.83	106.59
7699	NYSE	ABT	Fri, Dec 16, 2022	107.70	107.85	105.78	106.91
7698	NYSE	ABT	Thu, Dec 15, 2022	109.85	110.00	108.41	108.52
7697	NYSE	ABT	Wed, Dec 14, 2022	111.37	112.91	110.53	111.26
7696	NYSE	ABT	Tue, Dec 13, 2022	112.32	112.70	111.06	111.53
7695	NYSE	ABT	Mon, Dec 12, 2022	107.73	109.59	107.73	109.49
7694	NYSE	ABT	Fri, Dec 9, 2022	106.73	108.48	106.45	107.51
7693	NYSE	ABT	Thu, Dec 8, 2022	104.66	107.09	104.23	106.92
7692	NYSE	ABT	Wed, Dec 7, 2022	104.02	105.49	104.02	104.81
7691	NYSE	ABT	Tue, Dec 6, 2022	104.99	105.41	103.13	103.86
7690	NYSE	ABT	Mon, Dec 5, 2022	106.89	107.06	105.06	105.41
7689	NYSE	ABT	Fri, Dec 2, 2022	106.75	108.14	106.20	108.09
7688	NYSE	ABT	Thu, Dec 1, 2022	108.24	108.65	107.35	107.93
7687	NYSE	ABT	Wed, Nov 30, 2022	105.13	107.70	103.44	107.58
7686	NYSE	ABT	Tue, Nov 29, 2022	105.00	105.38	104.48	105.00
7685	NYSE	ABT	Mon, Nov 28, 2022	106.72	107.75	105.13	105.39
7684	NYSE	ABT	Fri, Nov 25, 2022	106.67	107.35	106.51	106.96
7683	NYSE	ABT	Wed, Nov 23, 2022	104.97	106.47	104.40	106.02
7682	NYSE	ABT	Tue, Nov 22, 2022	103.98	105.00	102.87	104.87
7681	NYSE	ABT	Mon, Nov 21, 2022	103.73	104.90	103.67	103.88
7680	NYSE	ABT	Fri, Nov 18, 2022	103.52	104.19	102.94	103.87
7679	NYSE	ABT	Thu, Nov 17, 2022	102.67	103.09	101.55	102.56
7678	NYSE	ABT	Wed, Nov 16, 2022	104.24	105.30	103.26	103.61
7677	NYSE	ABT	Tue, Nov 15, 2022	103.45	104.48	102.38	103.14
7676	NYSE	ABT	Mon, Nov 14, 2022	103.67	104.31	101.99	102.01
7675	NYSE	ABT	Fri, Nov 11, 2022	104.64	105.91	103.93	104.09
7674	NYSE	ABT	Thu, Nov 10, 2022	103.03	104.44	102.14	104.23
7673	NYSE	ABT	Wed, Nov 9, 2022	99.91	101.27	99.25	99.46
7672	NYSE	ABT	Tue, Nov 8, 2022	99.90	100.26	98.95	99.64
7671	NYSE	ABT	Mon, Nov 7, 2022	98.78	100.04	98.13	99.50
7670	NYSE	ABT	Fri, Nov 4, 2022	97.83	98.23	96.15	98.07
7669	NYSE	ABT	Thu, Nov 3, 2022	96.81	97.01	95.35	96.45
7668	NYSE	ABT	Wed, Nov 2, 2022	98.73	101.23	98.02	98.04
7667	NYSE	ABT	Tue, Nov 1, 2022	99.62	100.32	98.64	99.31
7666	NYSE	ABT	Mon, Oct 31, 2022	99.13	99.50	98.15	98.94
7665	NYSE	ABT	Fri, Oct 28, 2022	97.32	100.02	97.20	99.49
7664	NYSE	ABT	Thu, Oct 27, 2022	98.67	98.67	96.77	96.93
7663	NYSE	ABT	Wed, Oct 26, 2022	98.09	99.52	97.88	98.42
7662	NYSE	ABT	Tue, Oct 25, 2022	98.07	98.90	97.66	97.95
7661	NYSE	ABT	Mon, Oct 24, 2022	96.05	98.49	95.90	98.29
7660	NYSE	ABT	Fri, Oct 21, 2022	94.35	95.52	93.25	95.06
7659	NYSE	ABT	Thu, Oct 20, 2022	96.52	97.74	95.01	95.21
7658	NYSE	ABT	Wed, Oct 19, 2022	101.00	101.17	96.32	98.11
7657	NYSE	ABT	Tue, Oct 18, 2022	105.81	106.67	104.66	104.98
7656	NYSE	ABT	Mon, Oct 17, 2022	102.12	103.95	101.87	103.52
7655	NYSE	ABT	Fri, Oct 14, 2022	103.18	103.92	100.79	100.91
7654	NYSE	ABT	Thu, Oct 13, 2022	97.93	103.08	97.68	102.47
7653	NYSE	ABT	Wed, Oct 12, 2022	101.25	101.91	100.06	99.61
7652	NYSE	ABT	Tue, Oct 11, 2022	100.85	102.75	100.09	101.75
7651	NYSE	ABT	Mon, Oct 10, 2022	102.12	102.32	100.32	101.13
7650	NYSE	ABT	Fri, Oct 7, 2022	102.50	105.09	101.04	101.79
7649	NYSE	ABT	Thu, Oct 6, 2022	102.86	103.21	101.88	102.45
7648	NYSE	ABT	Wed, Oct 5, 2022	102.17	103.96	101.92	103.38
7647	NYSE	ABT	Tue, Oct 4, 2022	100.74	103.21	100.54	103.08
7646	NYSE	ABT	Mon, Oct 3, 2022	97.80	100.19	97.40	99.52
7645	NYSE	ABT	Fri, Sep 30, 2022	98.71	99.50	96.67	96.76
7644	NYSE	ABT	Thu, Sep 29, 2022	98.85	99.18	97.55	98.29
7643	NYSE	ABT	Wed, Sep 28, 2022	98.07	99.27	97.57	98.72
7642	NYSE	ABT	Tue, Sep 27, 2022	100.25	100.73	97.91	98.33
7641	NYSE	ABT	Mon, Sep 26, 2022	100.18	100.65	99.26	99.84
7640	NYSE	ABT	Fri, Sep 23, 2022	100.39	100.89	98.81	100.68
7639	NYSE	ABT	Thu, Sep 22, 2022	100.05	101.83	99.85	101.07
7638	NYSE	ABT	Tue, Sep 20, 2022	102.79	103.03	101.23	102.31
7637	NYSE	ABT	Mon, Sep 19, 2022	103.25	104.11	102.25	104.09
7636	NYSE	ABT	Fri, Sep 16, 2022	104.79	105.00	103.41	104.00
7635	NYSE	ABT	Thu, Sep 15, 2022	106.06	107.08	104.86	105.06
7634	NYSE	ABT	Wed, Sep 14, 2022	105.93	106.79	105.01	105.78
7633	NYSE	ABT	Tue, Sep 13, 2022	107.22	107.58	105.58	105.84
7632	NYSE	ABT	Mon, Sep 12, 2022	108.78	109.67	108.51	109.29
7631	NYSE	ABT	Fri, Sep 9, 2022	107.13	109.07	107.03	108.48
7630	NYSE	ABT	Thu, Sep 8, 2022	103.63	107.57	103.59	106.99
7629	NYSE	ABT	Wed, Sep 7, 2022	102.88	104.97	102.74	104.70
7628	NYSE	ABT	Tue, Sep 6, 2022	102.50	103.93	102.24	102.71
7627	NYSE	ABT	Fri, Sep 2, 2022	105.45	105.65	101.98	102.50
7626	NYSE	ABT	Thu, Sep 1, 2022	102.36	104.90	102.03	104.84
7625	NYSE	ABT	Wed, Aug 31, 2022	102.97	104.05	102.60	102.65
7624	NYSE	ABT	Tue, Aug 30, 2022	102.43	102.72	101.84	102.20
7623	NYSE	ABT	Mon, Aug 29, 2022	101.50	102.61	101.21	101.84
7622	NYSE	ABT	Fri, Aug 26, 2022	105.94	106.30	101.63	101.90
7621	NYSE	ABT	Thu, Aug 25, 2022	105.24	105.96	104.55	105.89
7620	NYSE	ABT	Wed, Aug 24, 2022	105.90	106.17	105.12	105.44
7619	NYSE	ABT	Tue, Aug 23, 2022	106.82	106.87	105.52	106.01
7618	NYSE	ABT	Mon, Aug 22, 2022	108.97	109.31	106.89	107.45
7617	NYSE	ABT	Fri, Aug 19, 2022	110.48	110.80	109.40	110.06
7616	NYSE	ABT	Thu, Aug 18, 2022	110.93	110.93	108.79	109.96
7615	NYSE	ABT	Wed, Aug 17, 2022	111.63	112.13	110.37	110.55
7614	NYSE	ABT	Tue, Aug 16, 2022	111.46	112.53	111.43	112.03
7613	NYSE	ABT	Mon, Aug 15, 2022	111.31	112.31	111.02	111.90
7612	NYSE	ABT	Fri, Aug 12, 2022	110.86	111.53	110.44	111.48
7611	NYSE	ABT	Thu, Aug 11, 2022	110.84	112.13	110.39	110.49
7610	NYSE	ABT	Wed, Aug 10, 2022	109.76	110.38	109.20	110.27
7609	NYSE	ABT	Tue, Aug 9, 2022	108.09	108.80	107.55	107.91
7608	NYSE	ABT	Mon, Aug 8, 2022	109.79	109.98	108.59	109.00
7607	NYSE	ABT	Fri, Aug 5, 2022	108.75	109.32	108.39	109.25
7606	NYSE	ABT	Thu, Aug 4, 2022	110.41	110.62	109.58	109.72
7605	NYSE	ABT	Wed, Aug 3, 2022	109.11	109.97	108.27	109.61
7604	NYSE	ABT	Tue, Aug 2, 2022	109.62	110.90	108.54	108.64
7603	NYSE	ABT	Mon, Aug 1, 2022	108.38	109.90	108.11	109.52
7602	NYSE	ABT	Fri, Jul 29, 2022	109.83	109.87	108.56	108.84
7601	NYSE	ABT	Thu, Jul 28, 2022	110.10	111.35	108.54	110.36
7600	NYSE	ABT	Wed, Jul 27, 2022	109.38	110.64	108.62	109.99
7599	NYSE	ABT	Tue, Jul 26, 2022	108.71	109.88	108.30	109.09
7598	NYSE	ABT	Mon, Jul 25, 2022	109.09	109.33	107.47	108.50
7597	NYSE	ABT	Fri, Jul 22, 2022	112.00	112.00	108.33	109.20
7596	NYSE	ABT	Thu, Jul 21, 2022	108.62	110.72	108.41	110.69
7595	NYSE	ABT	Wed, Jul 20, 2022	106.99	108.82	106.88	108.23
7594	NYSE	ABT	Tue, Jul 19, 2022	108.43	110.00	107.96	109.93
7593	NYSE	ABT	Mon, Jul 18, 2022	108.56	108.96	106.70	107.02
7592	NYSE	ABT	Fri, Jul 15, 2022	107.41	108.98	107.26	108.82
7591	NYSE	ABT	Thu, Jul 14, 2022	104.63	105.92	103.76	105.71
7590	NYSE	ABT	Wed, Jul 13, 2022	106.84	106.97	105.68	105.74
7589	NYSE	ABT	Tue, Jul 12, 2022	108.50	110.37	107.70	108.30
7588	NYSE	ABT	Mon, Jul 11, 2022	108.60	109.40	108.08	108.89
7587	NYSE	ABT	Fri, Jul 8, 2022	108.73	109.92	108.55	109.26
7586	NYSE	ABT	Thu, Jul 7, 2022	108.48	109.62	108.20	109.49
7585	NYSE	ABT	Wed, Jul 6, 2022	108.83	109.50	108.13	108.69
7584	NYSE	ABT	Tue, Jul 5, 2022	108.74	109.49	107.20	109.30
7583	NYSE	ABT	Fri, Jul 1, 2022	108.21	110.47	107.65	110.22
7582	NYSE	ABT	Thu, Jun 30, 2022	108.08	109.08	107.36	108.65
7581	NYSE	ABT	Wed, Jun 29, 2022	107.46	109.67	106.74	109.10
7580	NYSE	ABT	Tue, Jun 28, 2022	109.25	109.93	106.90	106.97
7579	NYSE	ABT	Mon, Jun 27, 2022	109.90	110.10	108.30	109.08
7578	NYSE	ABT	Fri, Jun 24, 2022	107.00	109.64	106.43	109.45
7577	NYSE	ABT	Thu, Jun 23, 2022	105.95	106.78	105.07	106.21
7576	NYSE	ABT	Wed, Jun 22, 2022	103.55	106.58	103.29	105.44
7575	NYSE	ABT	Tue, Jun 21, 2022	104.86	104.95	103.33	104.41
7574	NYSE	ABT	Fri, Jun 17, 2022	101.24	103.69	101.24	102.53
7573	NYSE	ABT	Thu, Jun 16, 2022	102.40	102.75	101.24	102.07
7572	NYSE	ABT	Wed, Jun 15, 2022	104.32	106.08	102.66	104.80
7571	NYSE	ABT	Mon, Jun 13, 2022	107.68	108.10	105.34	105.91
7570	NYSE	ABT	Fri, Jun 10, 2022	110.81	111.48	109.10	109.63
7569	NYSE	ABT	Thu, Jun 9, 2022	114.64	115.44	112.68	112.71
7568	NYSE	ABT	Wed, Jun 8, 2022	115.74	116.15	114.34	114.69
7567	NYSE	ABT	Tue, Jun 7, 2022	116.10	117.23	115.22	116.88
7566	NYSE	ABT	Mon, Jun 6, 2022	117.38	118.23	116.04	116.42
7565	NYSE	ABT	Fri, Jun 3, 2022	116.78	117.55	116.33	116.57
7564	NYSE	ABT	Thu, Jun 2, 2022	115.29	117.61	113.23	117.51
7563	NYSE	ABT	Wed, Jun 1, 2022	117.85	118.00	114.53	115.08
7562	NYSE	ABT	Tue, May 31, 2022	115.56	118.09	114.40	117.46
7561	NYSE	ABT	Fri, May 27, 2022	116.08	116.92	115.48	116.69
7560	NYSE	ABT	Thu, May 26, 2022	113.78	115.51	113.21	114.87
7559	NYSE	ABT	Wed, May 25, 2022	113.20	114.94	112.35	113.19
7558	NYSE	ABT	Tue, May 24, 2022	115.16	115.16	111.83	113.77
7557	NYSE	ABT	Mon, May 23, 2022	113.85	115.36	112.94	115.03
7556	NYSE	ABT	Fri, May 20, 2022	113.40	113.72	110.82	113.24
7555	NYSE	ABT	Thu, May 19, 2022	112.03	113.01	110.52	112.44
7554	NYSE	ABT	Wed, May 18, 2022	113.42	114.70	112.23	112.74
7553	NYSE	ABT	Tue, May 17, 2022	111.59	115.43	111.59	114.54
7552	NYSE	ABT	Mon, May 16, 2022	109.40	110.52	107.81	109.71
7551	NYSE	ABT	Fri, May 13, 2022	108.36	110.51	108.36	109.88
7550	NYSE	ABT	Thu, May 12, 2022	105.50	108.02	104.63	107.97
7549	NYSE	ABT	Wed, May 11, 2022	106.66	108.02	105.66	105.84
7548	NYSE	ABT	Tue, May 10, 2022	108.91	109.63	106.21	106.75
7547	NYSE	ABT	Mon, May 9, 2022	110.69	111.20	106.94	107.39
7546	NYSE	ABT	Fri, May 6, 2022	112.55	113.67	110.97	112.27
7545	NYSE	ABT	Thu, May 5, 2022	114.86	115.00	111.68	113.01
7544	NYSE	ABT	Wed, May 4, 2022	112.50	116.33	111.13	115.70
7543	NYSE	ABT	Tue, May 3, 2022	113.05	114.34	111.82	112.43
7542	NYSE	ABT	Mon, May 2, 2022	113.50	114.02	110.28	112.83
7541	NYSE	ABT	Fri, Apr 29, 2022	117.06	117.77	113.13	113.50
7540	NYSE	ABT	Thu, Apr 28, 2022	117.55	118.74	116.83	118.01
7539	NYSE	ABT	Wed, Apr 27, 2022	117.29	118.58	116.13	116.72
7538	NYSE	ABT	Tue, Apr 26, 2022	118.61	119.64	116.97	116.97
7537	NYSE	ABT	Mon, Apr 25, 2022	119.16	120.31	117.84	120.01
7536	NYSE	ABT	Fri, Apr 22, 2022	123.02	123.18	119.56	119.64
7535	NYSE	ABT	Thu, Apr 21, 2022	123.18	124.35	122.65	123.37
7534	NYSE	ABT	Wed, Apr 20, 2022	119.48	124.05	117.50	122.64
7533	NYSE	ABT	Tue, Apr 19, 2022	116.68	120.23	116.65	119.98
7532	NYSE	ABT	Mon, Apr 18, 2022	117.02	118.33	115.54	116.29
7531	NYSE	ABT	Thu, Apr 14, 2022	120.05	120.25	117.56	117.69
7530	NYSE	ABT	Wed, Apr 13, 2022	117.56	119.81	117.25	119.48
7529	NYSE	ABT	Tue, Apr 12, 2022	119.79	120.61	117.72	117.92
7528	NYSE	ABT	Mon, Apr 11, 2022	123.48	123.50	119.78	120.04
7527	NYSE	ABT	Fri, Apr 8, 2022	123.42	124.36	122.11	123.25
7526	NYSE	ABT	Thu, Apr 7, 2022	119.60	124.21	119.29	123.37
7525	NYSE	ABT	Wed, Apr 6, 2022	119.00	120.19	117.76	119.94
7524	NYSE	ABT	Tue, Apr 5, 2022	118.26	121.19	118.14	119.48
7523	NYSE	ABT	Mon, Apr 4, 2022	117.87	118.98	117.57	118.88
7522	NYSE	ABT	Fri, Apr 1, 2022	118.84	118.97	117.26	118.58
7521	NYSE	ABT	Thu, Mar 31, 2022	120.21	120.49	118.10	118.36
7520	NYSE	ABT	Wed, Mar 30, 2022	119.87	120.74	119.47	120.38
7519	NYSE	ABT	Tue, Mar 29, 2022	121.83	122.07	119.31	120.19
7518	NYSE	ABT	Mon, Mar 28, 2022	119.38	120.00	118.71	119.99
7517	NYSE	ABT	Fri, Mar 25, 2022	118.65	119.31	117.74	118.95
7516	NYSE	ABT	Thu, Mar 24, 2022	117.38	117.88	116.61	117.82
7515	NYSE	ABT	Wed, Mar 23, 2022	121.11	121.24	116.74	116.92
7514	NYSE	ABT	Tue, Mar 22, 2022	121.89	122.53	121.26	121.89
7513	NYSE	ABT	Mon, Mar 21, 2022	121.93	123.10	121.16	121.76
7512	NYSE	ABT	Fri, Mar 18, 2022	121.74	122.67	120.68	122.45
7511	NYSE	ABT	Thu, Mar 17, 2022	119.00	121.24	118.73	121.20
7510	NYSE	ABT	Wed, Mar 16, 2022	118.21	119.54	116.96	119.48
7509	NYSE	ABT	Tue, Mar 15, 2022	117.50	117.79	116.22	117.48
7508	NYSE	ABT	Mon, Mar 14, 2022	114.90	117.21	114.58	115.52
7507	NYSE	ABT	Fri, Mar 11, 2022	117.44	118.06	113.88	114.02
7506	NYSE	ABT	Thu, Mar 10, 2022	117.18	117.81	115.73	117.00
7505	NYSE	ABT	Wed, Mar 9, 2022	117.90	119.20	116.44	118.39
7504	NYSE	ABT	Tue, Mar 8, 2022	117.91	119.02	115.71	116.11
7503	NYSE	ABT	Mon, Mar 7, 2022	120.54	120.89	117.26	118.86
7502	NYSE	ABT	Fri, Mar 4, 2022	119.93	121.76	119.01	121.41
7501	NYSE	ABT	Thu, Mar 3, 2022	120.80	122.07	120.49	120.97
7500	NYSE	ABT	Wed, Mar 2, 2022	118.62	121.05	118.26	120.36
7499	NYSE	ABT	Tue, Mar 1, 2022	120.31	121.16	117.38	118.17
7498	NYSE	ABT	Mon, Feb 28, 2022	121.05	121.06	119.15	120.62
7497	NYSE	ABT	Fri, Feb 25, 2022	118.72	122.93	118.50	122.41
7496	NYSE	ABT	Thu, Feb 24, 2022	115.00	118.92	114.43	118.72
7495	NYSE	ABT	Wed, Feb 23, 2022	118.00	118.84	116.99	117.25
7494	NYSE	ABT	Tue, Feb 22, 2022	116.54	119.33	116.10	117.51
7493	NYSE	ABT	Fri, Feb 18, 2022	120.00	120.31	114.84	116.79
7492	NYSE	ABT	Thu, Feb 17, 2022	122.99	123.18	120.47	120.58
7491	NYSE	ABT	Wed, Feb 16, 2022	123.45	124.11	121.56	123.68
7490	NYSE	ABT	Tue, Feb 15, 2022	124.19	125.42	123.41	123.98
7489	NYSE	ABT	Mon, Feb 14, 2022	125.00	125.57	121.98	122.78
7488	NYSE	ABT	Fri, Feb 11, 2022	127.78	128.92	125.15	125.49
7487	NYSE	ABT	Thu, Feb 10, 2022	128.57	129.92	127.17	127.76
7486	NYSE	ABT	Wed, Feb 9, 2022	129.52	130.79	129.42	130.49
7485	NYSE	ABT	Tue, Feb 8, 2022	127.53	128.94	127.16	128.65
7484	NYSE	ABT	Mon, Feb 7, 2022	129.87	129.95	127.68	128.05
7483	NYSE	ABT	Fri, Feb 4, 2022	129.56	130.52	128.60	129.71
7482	NYSE	ABT	Thu, Feb 3, 2022	128.63	130.94	128.26	130.11
7481	NYSE	ABT	Wed, Feb 2, 2022	128.25	130.74	127.86	130.04
7480	NYSE	ABT	Tue, Feb 1, 2022	127.37	127.66	126.24	127.20
7479	NYSE	ABT	Mon, Jan 31, 2022	125.52	127.96	125.13	127.46
7478	NYSE	ABT	Fri, Jan 28, 2022	120.77	125.53	119.61	125.35
7477	NYSE	ABT	Thu, Jan 27, 2022	120.98	123.17	119.74	120.44
7476	NYSE	ABT	Wed, Jan 26, 2022	119.19	121.68	119.00	120.07
7475	NYSE	ABT	Tue, Jan 25, 2022	123.08	124.62	121.59	123.27
7474	NYSE	ABT	Mon, Jan 24, 2022	124.01	124.50	120.68	123.82
7473	NYSE	ABT	Fri, Jan 21, 2022	126.81	127.09	124.86	125.83
7472	NYSE	ABT	Thu, Jan 20, 2022	126.24	127.91	124.61	124.71
7471	NYSE	ABT	Wed, Jan 19, 2022	126.75	127.58	125.83	126.05
7470	NYSE	ABT	Tue, Jan 18, 2022	127.40	127.93	125.55	126.57
7469	NYSE	ABT	Fri, Jan 14, 2022	130.49	130.59	127.02	128.16
7468	NYSE	ABT	Thu, Jan 13, 2022	132.39	132.83	129.43	129.65
7467	NYSE	ABT	Wed, Jan 12, 2022	134.89	135.70	132.53	133.25
7466	NYSE	ABT	Tue, Jan 11, 2022	135.23	135.97	134.04	135.70
7465	NYSE	ABT	Mon, Jan 10, 2022	134.79	135.50	133.92	135.26
7464	NYSE	ABT	Fri, Jan 7, 2022	134.88	136.18	134.38	135.56
7463	NYSE	ABT	Thu, Jan 6, 2022	135.00	136.21	133.88	135.14
7462	NYSE	ABT	Wed, Jan 5, 2022	135.15	137.03	135.07	135.16
7461	NYSE	ABT	Tue, Jan 4, 2022	139.50	139.65	134.76	135.77
7460	NYSE	ABT	Mon, Jan 3, 2022	139.43	139.83	137.21	139.04
7459	NYSE	ABT	Fri, Dec 31, 2021	141.00	141.77	140.72	140.74
7458	NYSE	ABT	Thu, Dec 30, 2021	141.41	141.75	140.59	141.00
7457	NYSE	ABT	Wed, Dec 29, 2021	140.47	141.66	139.33	141.19
7456	NYSE	ABT	Tue, Dec 28, 2021	141.58	141.71	140.13	140.47
7455	NYSE	ABT	Mon, Dec 27, 2021	139.82	142.60	139.43	141.46
7454	NYSE	ABT	Thu, Dec 23, 2021	139.65	140.23	138.72	139.16
7453	NYSE	ABT	Wed, Dec 22, 2021	135.88	139.02	135.79	138.99
7452	NYSE	ABT	Tue, Dec 21, 2021	136.02	137.18	133.40	135.27
7451	NYSE	ABT	Mon, Dec 20, 2021	136.20	137.81	134.22	134.98
7450	NYSE	ABT	Fri, Dec 17, 2021	137.54	139.27	136.89	137.11
7449	NYSE	ABT	Thu, Dec 16, 2021	135.44	136.61	134.60	136.09
7448	NYSE	ABT	Wed, Dec 15, 2021	133.54	135.67	132.90	135.56
7447	NYSE	ABT	Tue, Dec 14, 2021	135.93	136.00	132.00	132.94
7446	NYSE	ABT	Mon, Dec 13, 2021	134.50	137.00	134.50	135.96
7445	NYSE	ABT	Fri, Dec 10, 2021	133.42	134.50	132.87	134.37
7444	NYSE	ABT	Thu, Dec 9, 2021	132.50	133.11	131.48	132.53
7443	NYSE	ABT	Wed, Dec 8, 2021	132.80	133.45	131.12	132.37
7442	NYSE	ABT	Tue, Dec 7, 2021	134.00	134.08	131.80	132.42
7441	NYSE	ABT	Mon, Dec 6, 2021	130.76	133.28	130.61	132.47
7440	NYSE	ABT	Fri, Dec 3, 2021	128.88	130.46	128.03	130.27
7439	NYSE	ABT	Thu, Dec 2, 2021	126.29	129.85	126.29	128.38
7438	NYSE	ABT	Wed, Dec 1, 2021	126.48	128.48	125.12	126.74
7437	NYSE	ABT	Tue, Nov 30, 2021	128.20	128.79	125.34	125.77
7436	NYSE	ABT	Mon, Nov 29, 2021	126.35	128.94	125.36	128.03
7435	NYSE	ABT	Wed, Nov 24, 2021	124.07	125.28	124.00	125.07
7434	NYSE	ABT	Tue, Nov 23, 2021	124.51	124.89	123.22	124.48
7433	NYSE	ABT	Mon, Nov 22, 2021	126.78	126.80	124.68	125.26
7432	NYSE	ABT	Fri, Nov 19, 2021	128.41	128.53	126.46	126.84
7431	NYSE	ABT	Thu, Nov 18, 2021	129.31	129.43	127.47	127.64
7430	NYSE	ABT	Wed, Nov 17, 2021	130.61	130.70	128.54	128.62
7429	NYSE	ABT	Tue, Nov 16, 2021	129.64	131.61	129.64	130.89
7428	NYSE	ABT	Mon, Nov 15, 2021	128.77	130.20	128.26	129.44
7427	NYSE	ABT	Fri, Nov 12, 2021	127.94	128.85	127.12	128.45
7426	NYSE	ABT	Thu, Nov 11, 2021	127.97	128.96	127.24	127.25
7425	NYSE	ABT	Wed, Nov 10, 2021	126.19	128.11	126.05	127.82
7424	NYSE	ABT	Tue, Nov 9, 2021	126.70	127.50	126.25	126.43
7423	NYSE	ABT	Mon, Nov 8, 2021	124.00	127.23	123.81	126.80
7422	NYSE	ABT	Fri, Nov 5, 2021	127.08	127.32	123.93	124.37
7421	NYSE	ABT	Thu, Nov 4, 2021	128.95	129.49	128.19	129.09
7420	NYSE	ABT	Wed, Nov 3, 2021	127.38	128.74	126.97	128.70
7419	NYSE	ABT	Tue, Nov 2, 2021	129.33	129.53	127.29	127.71
7418	NYSE	ABT	Mon, Nov 1, 2021	128.64	129.53	128.29	128.94
7417	NYSE	ABT	Thu, Oct 28, 2021	128.03	128.94	127.04	127.71
7416	NYSE	ABT	Wed, Oct 27, 2021	129.00	129.40	127.37	127.71
7415	NYSE	ABT	Tue, Oct 26, 2021	127.00	128.78	126.79	128.13
7414	NYSE	ABT	Mon, Oct 25, 2021	126.49	126.85	125.40	126.58
7413	NYSE	ABT	Fri, Oct 22, 2021	125.51	126.84	124.88	126.72
7412	NYSE	ABT	Thu, Oct 21, 2021	123.51	125.60	123.09	125.05
7411	NYSE	ABT	Wed, Oct 20, 2021	123.53	124.80	122.19	123.31
7410	NYSE	ABT	Tue, Oct 19, 2021	117.06	120.18	117.06	119.34
7409	NYSE	ABT	Mon, Oct 18, 2021	117.29	117.49	116.30	116.82
7408	NYSE	ABT	Fri, Oct 15, 2021	118.08	118.33	117.13	117.49
7407	NYSE	ABT	Thu, Oct 14, 2021	116.66	117.68	116.64	117.57
7406	NYSE	ABT	Wed, Oct 13, 2021	117.50	118.23	116.44	116.55
7405	NYSE	ABT	Tue, Oct 12, 2021	117.90	118.31	116.41	117.32
7404	NYSE	ABT	Mon, Oct 11, 2021	118.15	118.94	116.85	116.88
7403	NYSE	ABT	Fri, Oct 8, 2021	118.09	119.33	117.82	118.39
7402	NYSE	ABT	Thu, Oct 7, 2021	117.55	118.71	117.45	117.91
7401	NYSE	ABT	Wed, Oct 6, 2021	115.75	116.57	114.40	116.49
7400	NYSE	ABT	Tue, Oct 5, 2021	116.11	116.95	115.53	115.88
7399	NYSE	ABT	Mon, Oct 4, 2021	116.61	117.57	114.86	115.53
7398	NYSE	ABT	Fri, Oct 1, 2021	118.20	118.43	115.10	117.21
7397	NYSE	ABT	Thu, Sep 30, 2021	119.86	120.67	118.10	118.13
7396	NYSE	ABT	Wed, Sep 29, 2021	118.92	120.06	118.77	119.46
7395	NYSE	ABT	Tue, Sep 28, 2021	119.60	119.76	117.97	118.74
7394	NYSE	ABT	Mon, Sep 27, 2021	123.33	123.50	120.45	120.58
7393	NYSE	ABT	Fri, Sep 24, 2021	124.81	125.48	124.27	124.37
7392	NYSE	ABT	Thu, Sep 23, 2021	125.42	125.90	124.81	125.30
7391	NYSE	ABT	Wed, Sep 22, 2021	125.50	125.74	124.18	124.65
7390	NYSE	ABT	Tue, Sep 21, 2021	125.57	126.78	125.10	125.13
7389	NYSE	ABT	Mon, Sep 20, 2021	125.60	126.57	123.81	124.87
7388	NYSE	ABT	Fri, Sep 17, 2021	126.78	127.80	126.46	126.79
7387	NYSE	ABT	Thu, Sep 16, 2021	127.87	127.97	126.30	127.44
7386	NYSE	ABT	Wed, Sep 15, 2021	126.88	128.18	126.28	127.49
7385	NYSE	ABT	Tue, Sep 14, 2021	127.35	127.99	126.71	127.05
7384	NYSE	ABT	Mon, Sep 13, 2021	129.67	129.70	124.81	126.62
7383	NYSE	ABT	Fri, Sep 10, 2021	128.00	129.44	128.00	128.80
7382	NYSE	ABT	Thu, Sep 9, 2021	129.15	129.15	127.33	127.98
7381	NYSE	ABT	Wed, Sep 8, 2021	128.56	129.52	128.00	129.06
7380	NYSE	ABT	Tue, Sep 7, 2021	128.12	128.49	127.05	128.39
7379	NYSE	ABT	Fri, Sep 3, 2021	129.00	129.40	128.15	128.94
7378	NYSE	ABT	Thu, Sep 2, 2021	127.50	128.85	127.34	128.49
7377	NYSE	ABT	Wed, Sep 1, 2021	125.72	127.46	125.46	127.40
7376	NYSE	ABT	Tue, Aug 31, 2021	126.40	127.21	125.91	126.37
7375	NYSE	ABT	Mon, Aug 30, 2021	124.53	126.19	124.36	125.94
7374	NYSE	ABT	Fri, Aug 27, 2021	125.68	126.26	124.30	124.59
7373	NYSE	ABT	Thu, Aug 26, 2021	124.69	126.27	124.65	125.47
7372	NYSE	ABT	Wed, Aug 25, 2021	125.84	125.91	124.17	124.74
7371	NYSE	ABT	Tue, Aug 24, 2021	125.60	125.91	124.84	125.50
7370	NYSE	ABT	Mon, Aug 23, 2021	126.67	127.30	125.79	125.84
7369	NYSE	ABT	Fri, Aug 20, 2021	125.91	126.98	125.12	126.32
7368	NYSE	ABT	Thu, Aug 19, 2021	123.72	126.39	123.58	125.72
7367	NYSE	ABT	Wed, Aug 18, 2021	125.81	126.08	123.86	123.93
7366	NYSE	ABT	Tue, Aug 17, 2021	124.64	126.38	124.37	125.69
7365	NYSE	ABT	Mon, Aug 16, 2021	123.69	124.70	123.33	124.66
7364	NYSE	ABT	Fri, Aug 13, 2021	122.72	123.23	122.34	123.06
7363	NYSE	ABT	Thu, Aug 12, 2021	121.18	123.25	121.00	122.81
7362	NYSE	ABT	Wed, Aug 11, 2021	122.84	123.40	121.35	121.46
7361	NYSE	ABT	Tue, Aug 10, 2021	123.35	123.56	122.10	122.70
7360	NYSE	ABT	Mon, Aug 9, 2021	122.39	123.26	122.03	123.16
7359	NYSE	ABT	Fri, Aug 6, 2021	122.00	122.21	121.22	122.17
7358	NYSE	ABT	Thu, Aug 5, 2021	122.36	122.36	120.83	122.21
7357	NYSE	ABT	Wed, Aug 4, 2021	121.38	122.65	121.01	121.57
7356	NYSE	ABT	Tue, Aug 3, 2021	121.38	122.55	121.07	122.12
7355	NYSE	ABT	Mon, Aug 2, 2021	121.50	121.78	120.18	120.92
7354	NYSE	ABT	Fri, Jul 30, 2021	121.00	121.42	120.40	120.98
7353	NYSE	ABT	Thu, Jul 29, 2021	121.08	121.40	120.42	121.09
7352	NYSE	ABT	Wed, Jul 28, 2021	119.81	121.07	119.28	120.52
7351	NYSE	ABT	Tue, Jul 27, 2021	119.60	121.23	119.60	119.81
7350	NYSE	ABT	Mon, Jul 26, 2021	120.24	120.49	118.38	119.52
7349	NYSE	ABT	Fri, Jul 23, 2021	119.63	121.10	119.27	120.80
7348	NYSE	ABT	Thu, Jul 22, 2021	118.00	118.75	115.86	118.25
7347	NYSE	ABT	Wed, Jul 21, 2021	119.22	119.29	117.23	118.98
7346	NYSE	ABT	Tue, Jul 20, 2021	118.54	120.00	118.10	118.73
7345	NYSE	ABT	Mon, Jul 19, 2021	116.98	119.33	116.93	118.79
7344	NYSE	ABT	Fri, Jul 16, 2021	117.04	117.81	116.43	117.51
7343	NYSE	ABT	Thu, Jul 15, 2021	116.70	117.16	116.27	116.66
7342	NYSE	ABT	Wed, Jul 14, 2021	118.12	118.30	116.86	117.17
7341	NYSE	ABT	Tue, Jul 13, 2021	118.57	119.26	118.11	118.20
7340	NYSE	ABT	Mon, Jul 12, 2021	118.81	119.69	118.44	118.81
7339	NYSE	ABT	Fri, Jul 9, 2021	119.65	120.24	119.24	119.74
7338	NYSE	ABT	Thu, Jul 8, 2021	118.86	119.43	117.96	119.26
7337	NYSE	ABT	Wed, Jul 7, 2021	119.08	119.98	118.75	119.87
7336	NYSE	ABT	Tue, Jul 6, 2021	118.00	119.07	117.76	118.82
7335	NYSE	ABT	Fri, Jul 2, 2021	116.92	118.25	116.65	118.04
7334	NYSE	ABT	Thu, Jul 1, 2021	115.61	117.29	115.48	117.16
7333	NYSE	ABT	Wed, Jun 30, 2021	117.00	117.18	115.25	115.93
7332	NYSE	ABT	Tue, Jun 29, 2021	115.74	118.84	115.46	117.21
7331	NYSE	ABT	Mon, Jun 28, 2021	112.99	116.36	112.74	115.70
7330	NYSE	ABT	Fri, Jun 25, 2021	111.88	113.26	111.51	112.72
7329	NYSE	ABT	Thu, Jun 24, 2021	111.50	113.49	111.41	111.70
7328	NYSE	ABT	Wed, Jun 23, 2021	110.60	111.26	110.60	110.84
7327	NYSE	ABT	Tue, Jun 22, 2021	111.66	111.92	110.50	110.96
7326	NYSE	ABT	Mon, Jun 21, 2021	110.25	112.17	109.73	111.44
7325	NYSE	ABT	Fri, Jun 18, 2021	110.00	111.35	110.00	110.33
7324	NYSE	ABT	Thu, Jun 17, 2021	109.75	111.99	109.73	111.63
7323	NYSE	ABT	Wed, Jun 16, 2021	110.19	111.11	109.80	110.06
7322	NYSE	ABT	Tue, Jun 15, 2021	110.94	111.40	110.10	110.41
7321	NYSE	ABT	Mon, Jun 14, 2021	110.08	110.56	109.63	110.48
7320	NYSE	ABT	Fri, Jun 11, 2021	110.33	110.33	109.51	109.91
7319	NYSE	ABT	Thu, Jun 10, 2021	109.05	110.25	108.99	110.15
7318	NYSE	ABT	Wed, Jun 9, 2021	107.81	109.53	107.60	109.05
7317	NYSE	ABT	Tue, Jun 8, 2021	110.50	110.50	107.83	107.90
7316	NYSE	ABT	Mon, Jun 7, 2021	109.98	110.88	109.72	110.00
7315	NYSE	ABT	Fri, Jun 4, 2021	109.30	109.91	108.41	109.29
7314	NYSE	ABT	Thu, Jun 3, 2021	107.00	109.67	106.55	109.20
7313	NYSE	ABT	Wed, Jun 2, 2021	105.79	107.93	105.36	106.90
7312	NYSE	ABT	Tue, Jun 1, 2021	110.15	111.30	105.69	105.79
7311	NYSE	ABT	Fri, May 28, 2021	116.47	117.82	116.29	116.65
7310	NYSE	ABT	Thu, May 27, 2021	117.00	117.57	115.61	115.69
7309	NYSE	ABT	Wed, May 26, 2021	117.52	118.28	116.05	116.75
7308	NYSE	ABT	Tue, May 25, 2021	118.00	119.24	117.56	118.40
7307	NYSE	ABT	Mon, May 24, 2021	118.04	118.26	117.24	117.29
7306	NYSE	ABT	Fri, May 21, 2021	118.23	118.95	116.98	117.13
7305	NYSE	ABT	Thu, May 20, 2021	116.55	117.97	116.41	117.80
7304	NYSE	ABT	Wed, May 19, 2021	116.16	116.43	115.16	116.38
7303	NYSE	ABT	Tue, May 18, 2021	116.72	118.00	116.72	116.98
7302	NYSE	ABT	Mon, May 17, 2021	118.00	118.35	116.67	116.74
7301	NYSE	ABT	Fri, May 14, 2021	117.99	118.82	117.33	118.31
7300	NYSE	ABT	Thu, May 13, 2021	117.00	118.03	116.67	117.45
7299	NYSE	ABT	Wed, May 12, 2021	117.17	117.60	116.25	116.35
7298	NYSE	ABT	Tue, May 11, 2021	118.86	119.26	117.96	118.39
7297	NYSE	ABT	Mon, May 10, 2021	119.20	119.95	118.75	118.94
7296	NYSE	ABT	Fri, May 7, 2021	119.77	120.42	118.76	118.95
7295	NYSE	ABT	Thu, May 6, 2021	118.05	118.88	116.70	118.79
7294	NYSE	ABT	Wed, May 5, 2021	117.80	118.87	117.18	118.51
7293	NYSE	ABT	Tue, May 4, 2021	119.20	119.29	116.43	117.54
7292	NYSE	ABT	Mon, May 3, 2021	120.55	120.66	119.18	119.53
7291	NYSE	ABT	Fri, Apr 30, 2021	120.50	121.15	119.35	120.08
7290	NYSE	ABT	Thu, Apr 29, 2021	121.50	121.51	120.01	121.01
7289	NYSE	ABT	Wed, Apr 28, 2021	121.52	121.92	120.54	121.45
7288	NYSE	ABT	Tue, Apr 27, 2021	122.00	122.55	121.00	121.70
7287	NYSE	ABT	Mon, Apr 26, 2021	123.39	123.40	121.95	122.58
7286	NYSE	ABT	Fri, Apr 23, 2021	123.62	124.11	122.65	123.31
7285	NYSE	ABT	Thu, Apr 22, 2021	122.81	124.82	122.51	123.50
7284	NYSE	ABT	Wed, Apr 21, 2021	120.43	122.85	119.86	122.60
7283	NYSE	ABT	Tue, Apr 20, 2021	120.50	122.00	119.01	120.00
7282	NYSE	ABT	Mon, Apr 19, 2021	123.60	125.42	123.59	124.53
7281	NYSE	ABT	Fri, Apr 16, 2021	124.39	124.61	122.95	124.35
7280	NYSE	ABT	Thu, Apr 15, 2021	122.40	124.68	121.90	123.94
7279	NYSE	ABT	Wed, Apr 14, 2021	122.55	122.83	121.29	121.50
7278	NYSE	ABT	Tue, Apr 13, 2021	121.05	123.64	120.91	122.56
7277	NYSE	ABT	Mon, Apr 12, 2021	120.56	121.37	120.48	121.04
7276	NYSE	ABT	Fri, Apr 9, 2021	119.65	120.93	119.35	120.90
7275	NYSE	ABT	Thu, Apr 8, 2021	121.01	121.57	119.54	119.78
7274	NYSE	ABT	Wed, Apr 7, 2021	119.82	120.88	119.60	120.11
7273	NYSE	ABT	Tue, Apr 6, 2021	120.01	122.01	119.60	119.97
7272	NYSE	ABT	Mon, Apr 5, 2021	119.65	120.35	119.08	119.86
7271	NYSE	ABT	Thu, Apr 1, 2021	120.28	120.87	118.78	118.94
7270	NYSE	ABT	Wed, Mar 31, 2021	120.00	121.45	119.75	119.84
7269	NYSE	ABT	Tue, Mar 30, 2021	121.50	122.49	119.38	119.75
7268	NYSE	ABT	Mon, Mar 29, 2021	121.00	122.74	120.05	122.23
7267	NYSE	ABT	Fri, Mar 26, 2021	119.28	122.30	118.94	122.07
7266	NYSE	ABT	Thu, Mar 25, 2021	118.73	119.50	117.24	119.05
7265	NYSE	ABT	Wed, Mar 24, 2021	120.00	120.45	117.95	118.02
7264	NYSE	ABT	Tue, Mar 23, 2021	121.77	122.15	119.87	120.49
7263	NYSE	ABT	Mon, Mar 22, 2021	120.26	122.22	120.01	121.47
7262	NYSE	ABT	Fri, Mar 19, 2021	118.38	120.99	117.57	120.25
7261	NYSE	ABT	Thu, Mar 18, 2021	117.50	119.15	117.31	118.11
7260	NYSE	ABT	Wed, Mar 17, 2021	117.67	118.22	116.92	117.62
7259	NYSE	ABT	Tue, Mar 16, 2021	118.45	119.44	117.53	118.22
7258	NYSE	ABT	Mon, Mar 15, 2021	117.19	118.22	116.54	118.10
7257	NYSE	ABT	Fri, Mar 12, 2021	117.09	117.27	116.12	116.71
7256	NYSE	ABT	Thu, Mar 11, 2021	116.69	117.87	115.84	117.52
7255	NYSE	ABT	Wed, Mar 10, 2021	117.24	119.20	115.32	115.88
7254	NYSE	ABT	Tue, Mar 9, 2021	116.74	119.34	116.49	116.70
7253	NYSE	ABT	Mon, Mar 8, 2021	117.00	118.28	115.56	115.63
7252	NYSE	ABT	Fri, Mar 5, 2021	117.00	117.58	114.80	117.25
7251	NYSE	ABT	Thu, Mar 4, 2021	119.00	119.81	114.74	116.01
7250	NYSE	ABT	Wed, Mar 3, 2021	121.69	121.89	119.06	119.18
7249	NYSE	ABT	Tue, Mar 2, 2021	122.21	123.10	121.19	122.53
7248	NYSE	ABT	Mon, Mar 1, 2021	120.99	122.95	120.61	122.21
7247	NYSE	ABT	Fri, Feb 26, 2021	122.19	122.36	119.66	119.78
7246	NYSE	ABT	Thu, Feb 25, 2021	121.66	122.76	120.77	121.58
7245	NYSE	ABT	Wed, Feb 24, 2021	120.80	122.91	120.66	122.38
7244	NYSE	ABT	Tue, Feb 23, 2021	122.25	123.18	120.21	120.80
7243	NYSE	ABT	Mon, Feb 22, 2021	122.95	122.95	120.53	122.55
7242	NYSE	ABT	Fri, Feb 19, 2021	125.25	125.39	122.67	123.04
7241	NYSE	ABT	Thu, Feb 18, 2021	125.47	126.66	124.07	125.41
7240	NYSE	ABT	Wed, Feb 17, 2021	127.37	128.00	126.39	127.24
7239	NYSE	ABT	Tue, Feb 16, 2021	128.49	128.50	126.85	128.02
7238	NYSE	ABT	Fri, Feb 12, 2021	126.41	128.54	126.25	128.23
7237	NYSE	ABT	Thu, Feb 11, 2021	125.69	126.87	125.20	126.84
7236	NYSE	ABT	Wed, Feb 10, 2021	125.79	126.20	124.76	125.29
7235	NYSE	ABT	Tue, Feb 9, 2021	124.83	125.28	123.61	125.15
7234	NYSE	ABT	Mon, Feb 8, 2021	125.00	125.80	123.77	124.50
7233	NYSE	ABT	Fri, Feb 5, 2021	120.43	124.32	120.04	124.03
7232	NYSE	ABT	Thu, Feb 4, 2021	119.83	120.87	118.79	119.74
7231	NYSE	ABT	Wed, Feb 3, 2021	119.74	120.89	118.90	120.22
7230	NYSE	ABT	Tue, Feb 2, 2021	123.40	123.72	120.23	120.24
7229	NYSE	ABT	Mon, Feb 1, 2021	123.24	124.82	122.50	122.54
7228	NYSE	ABT	Fri, Jan 29, 2021	120.25	124.72	119.71	123.59
7227	NYSE	ABT	Thu, Jan 28, 2021	117.91	124.07	117.15	120.39
7226	NYSE	ABT	Wed, Jan 27, 2021	115.20	117.78	113.50	114.29
7225	NYSE	ABT	Tue, Jan 26, 2021	114.25	115.12	113.79	114.73
7224	NYSE	ABT	Mon, Jan 25, 2021	113.06	115.40	113.01	114.72
7223	NYSE	ABT	Fri, Jan 22, 2021	113.00	113.51	111.74	112.84
7222	NYSE	ABT	Thu, Jan 21, 2021	112.25	113.54	110.26	112.95
7221	NYSE	ABT	Wed, Jan 20, 2021	112.65	113.53	112.00	112.89
7220	NYSE	ABT	Tue, Jan 19, 2021	111.74	113.13	110.52	112.57
7219	NYSE	ABT	Fri, Jan 15, 2021	110.00	111.62	109.39	111.30
7218	NYSE	ABT	Thu, Jan 14, 2021	111.21	111.66	109.75	110.04
7217	NYSE	ABT	Wed, Jan 13, 2021	109.09	112.90	108.25	111.70
7216	NYSE	ABT	Tue, Jan 12, 2021	110.52	110.72	108.34	108.84
7215	NYSE	ABT	Mon, Jan 11, 2021	111.21	111.98	110.23	110.84
7214	NYSE	ABT	Fri, Jan 8, 2021	111.67	112.55	110.34	111.61
7213	NYSE	ABT	Thu, Jan 7, 2021	110.28	111.62	109.25	111.30
7212	NYSE	ABT	Wed, Jan 6, 2021	108.95	111.03	108.59	110.23
7211	NYSE	ABT	Tue, Jan 5, 2021	108.85	110.91	108.30	110.46
7210	NYSE	ABT	Mon, Jan 4, 2021	109.53	110.25	107.26	109.11
7209	NYSE	ABT	Thu, Dec 31, 2020	108.17	109.64	107.85	109.49
7208	NYSE	ABT	Wed, Dec 30, 2020	108.69	109.12	107.84	108.44
7207	NYSE	ABT	Tue, Dec 29, 2020	108.50	108.94	108.14	108.33
7206	NYSE	ABT	Mon, Dec 28, 2020	108.96	109.10	107.26	107.79
7205	NYSE	ABT	Thu, Dec 24, 2020	107.44	108.95	107.38	108.35
7204	NYSE	ABT	Wed, Dec 23, 2020	108.87	109.68	107.43	107.45
7203	NYSE	ABT	Tue, Dec 22, 2020	107.83	109.04	106.96	108.28
7202	NYSE	ABT	Mon, Dec 21, 2020	107.56	108.18	105.37	108.09
7201	NYSE	ABT	Fri, Dec 18, 2020	108.85	109.61	107.49	108.97
7200	NYSE	ABT	Thu, Dec 17, 2020	107.83	108.94	107.61	108.78
7199	NYSE	ABT	Wed, Dec 16, 2020	107.45	108.21	106.61	107.34
7198	NYSE	ABT	Tue, Dec 15, 2020	106.94	108.41	106.40	107.45
7197	NYSE	ABT	Mon, Dec 14, 2020	107.50	109.17	106.77	106.79
7196	NYSE	ABT	Fri, Dec 11, 2020	106.10	107.35	105.32	107.02
7195	NYSE	ABT	Thu, Dec 10, 2020	106.76	107.09	106.04	106.52
7194	NYSE	ABT	Wed, Dec 9, 2020	107.10	107.69	105.52	106.32
7193	NYSE	ABT	Tue, Dec 8, 2020	106.80	107.24	106.21	106.80
7192	NYSE	ABT	Mon, Dec 7, 2020	107.72	108.30	106.64	107.18
7191	NYSE	ABT	Fri, Dec 4, 2020	107.08	108.27	106.93	107.90
7190	NYSE	ABT	Thu, Dec 3, 2020	108.15	108.64	107.08	107.53
7189	NYSE	ABT	Wed, Dec 2, 2020	108.31	108.63	107.36	108.15
7188	NYSE	ABT	Tue, Dec 1, 2020	109.24	109.60	108.07	108.49
7187	NYSE	ABT	Mon, Nov 30, 2020	107.77	108.55	107.09	108.22
7186	NYSE	ABT	Fri, Nov 27, 2020	106.67	107.75	105.87	107.62
7185	NYSE	ABT	Wed, Nov 25, 2020	107.05	108.40	105.63	106.41
7184	NYSE	ABT	Tue, Nov 24, 2020	109.31	109.59	107.25	107.61
7183	NYSE	ABT	Mon, Nov 23, 2020	111.43	111.52	108.86	109.27
7182	NYSE	ABT	Fri, Nov 20, 2020	110.74	111.76	110.07	110.89
7181	NYSE	ABT	Thu, Nov 19, 2020	110.00	111.20	109.26	111.00
7180	NYSE	ABT	Wed, Nov 18, 2020	113.67	113.71	109.75	109.77
7179	NYSE	ABT	Tue, Nov 17, 2020	113.22	114.62	112.34	113.06
7178	NYSE	ABT	Mon, Nov 16, 2020	112.05	113.75	111.59	113.67
7177	NYSE	ABT	Fri, Nov 13, 2020	113.00	113.09	111.42	112.60
7176	NYSE	ABT	Thu, Nov 12, 2020	112.41	112.86	111.30	111.95
7175	NYSE	ABT	Wed, Nov 11, 2020	111.94	112.95	111.47	112.65
7174	NYSE	ABT	Tue, Nov 10, 2020	109.25	111.59	108.40	110.81
7173	NYSE	ABT	Mon, Nov 9, 2020	111.80	113.21	106.19	109.39
7172	NYSE	ABT	Fri, Nov 6, 2020	113.88	115.14	112.84	114.42
7171	NYSE	ABT	Thu, Nov 5, 2020	113.51	114.84	112.72	113.53
7170	NYSE	ABT	Wed, Nov 4, 2020	110.17	114.23	110.11	111.53
7169	NYSE	ABT	Tue, Nov 3, 2020	108.74	110.80	108.36	109.56
7168	NYSE	ABT	Mon, Nov 2, 2020	107.09	108.70	106.11	107.48
7167	NYSE	ABT	Fri, Oct 30, 2020	104.76	105.55	103.13	105.11
7166	NYSE	ABT	Thu, Oct 29, 2020	106.38	106.58	104.57	105.00
7165	NYSE	ABT	Wed, Oct 28, 2020	106.81	107.41	105.38	106.42
7164	NYSE	ABT	Tue, Oct 27, 2020	108.89	109.75	108.33	108.58
7163	NYSE	ABT	Mon, Oct 26, 2020	107.57	109.16	107.05	109.00
7162	NYSE	ABT	Fri, Oct 23, 2020	109.64	110.00	107.57	107.79
7161	NYSE	ABT	Thu, Oct 22, 2020	106.42	110.05	106.24	109.48
7160	NYSE	ABT	Wed, Oct 21, 2020	108.01	109.00	104.75	105.93
7159	NYSE	ABT	Tue, Oct 20, 2020	108.35	109.89	108.11	108.36
7158	NYSE	ABT	Mon, Oct 19, 2020	109.90	111.04	107.82	108.04
7157	NYSE	ABT	Fri, Oct 16, 2020	107.70	110.38	107.70	109.67
7156	NYSE	ABT	Thu, Oct 15, 2020	106.85	107.74	106.31	107.32
7155	NYSE	ABT	Wed, Oct 14, 2020	108.61	109.83	107.34	107.75
7154	NYSE	ABT	Tue, Oct 13, 2020	110.50	110.99	108.25	108.01
7153	NYSE	ABT	Mon, Oct 12, 2020	110.25	111.57	109.76	111.05
7152	NYSE	ABT	Fri, Oct 9, 2020	109.34	109.97	108.80	109.65
7151	NYSE	ABT	Thu, Oct 8, 2020	108.14	109.13	107.42	108.54
7150	NYSE	ABT	Wed, Oct 7, 2020	107.37	108.18	106.93	107.74
7149	NYSE	ABT	Tue, Oct 6, 2020	108.56	108.77	106.05	106.25
7148	NYSE	ABT	Mon, Oct 5, 2020	107.18	108.65	107.18	108.56
7147	NYSE	ABT	Fri, Oct 2, 2020	107.68	108.66	106.33	106.50
7146	NYSE	ABT	Thu, Oct 1, 2020	109.18	110.33	108.38	108.64
7145	NYSE	ABT	Wed, Sep 30, 2020	105.99	109.48	105.74	108.83
7144	NYSE	ABT	Tue, Sep 29, 2020	106.01	106.41	104.92	105.19
7143	NYSE	ABT	Mon, Sep 28, 2020	104.24	105.25	103.82	104.44
7142	NYSE	ABT	Fri, Sep 25, 2020	100.56	103.61	100.34	103.45
7141	NYSE	ABT	Thu, Sep 24, 2020	102.75	103.53	100.47	100.92
7140	NYSE	ABT	Wed, Sep 23, 2020	104.99	104.99	102.23	102.73
7139	NYSE	ABT	Tue, Sep 22, 2020	105.46	105.52	103.57	104.80
7138	NYSE	ABT	Mon, Sep 21, 2020	105.80	106.46	104.46	105.95
7137	NYSE	ABT	Fri, Sep 18, 2020	106.56	107.99	106.14	106.86
7136	NYSE	ABT	Thu, Sep 17, 2020	104.96	106.75	104.39	106.66
7135	NYSE	ABT	Wed, Sep 16, 2020	106.95	107.37	105.66	105.70
7134	NYSE	ABT	Tue, Sep 15, 2020	107.00	107.53	106.17	106.58
7133	NYSE	ABT	Mon, Sep 14, 2020	105.59	106.66	105.12	105.69
7132	NYSE	ABT	Fri, Sep 11, 2020	105.28	105.70	104.32	104.70
7131	NYSE	ABT	Thu, Sep 10, 2020	105.60	105.60	103.73	104.00
7130	NYSE	ABT	Wed, Sep 9, 2020	104.26	106.93	104.13	105.81
7129	NYSE	ABT	Tue, Sep 8, 2020	103.17	103.82	102.43	102.84
7128	NYSE	ABT	Fri, Sep 4, 2020	105.45	106.04	102.42	104.16
7127	NYSE	ABT	Thu, Sep 3, 2020	108.70	108.94	104.30	105.53
7126	NYSE	ABT	Wed, Sep 2, 2020	106.45	109.91	105.88	109.44
7125	NYSE	ABT	Tue, Sep 1, 2020	108.93	109.07	105.58	106.55
7124	NYSE	ABT	Mon, Aug 31, 2020	110.70	111.74	109.26	109.47
7123	NYSE	ABT	Fri, Aug 28, 2020	113.54	114.20	109.41	110.79
7122	NYSE	ABT	Thu, Aug 27, 2020	111.01	114.00	109.52	111.29
7121	NYSE	ABT	Wed, Aug 26, 2020	101.99	103.29	101.26	103.19
7120	NYSE	ABT	Tue, Aug 25, 2020	101.98	102.90	101.52	102.47
7119	NYSE	ABT	Mon, Aug 24, 2020	102.70	103.23	100.70	101.39
7118	NYSE	ABT	Fri, Aug 21, 2020	101.63	102.54	100.84	102.40
7117	NYSE	ABT	Thu, Aug 20, 2020	99.99	102.02	99.75	101.63
7116	NYSE	ABT	Wed, Aug 19, 2020	101.08	101.62	100.33	100.48
7115	NYSE	ABT	Tue, Aug 18, 2020	101.09	101.72	100.43	100.96
7114	NYSE	ABT	Mon, Aug 17, 2020	100.30	101.42	100.21	100.71
7113	NYSE	ABT	Fri, Aug 14, 2020	100.93	101.22	99.58	99.99
7112	NYSE	ABT	Thu, Aug 13, 2020	100.34	101.27	100.00	101.10
7111	NYSE	ABT	Wed, Aug 12, 2020	99.55	101.10	99.32	100.65
7110	NYSE	ABT	Tue, Aug 11, 2020	100.43	100.43	98.67	99.06
7109	NYSE	ABT	Mon, Aug 10, 2020	100.94	101.26	100.03	100.04
7108	NYSE	ABT	Fri, Aug 7, 2020	101.70	102.30	100.56	101.23
7107	NYSE	ABT	Thu, Aug 6, 2020	101.52	101.80	99.92	101.75
7106	NYSE	ABT	Wed, Aug 5, 2020	99.97	102.36	99.88	102.14
7105	NYSE	ABT	Tue, Aug 4, 2020	100.16	100.68	99.28	99.93
7104	NYSE	ABT	Mon, Aug 3, 2020	101.08	101.55	100.21	100.68
7103	NYSE	ABT	Fri, Jul 31, 2020	101.21	101.37	99.12	100.64
7102	NYSE	ABT	Thu, Jul 30, 2020	100.98	101.58	100.24	101.53
7101	NYSE	ABT	Wed, Jul 29, 2020	100.18	102.89	100.09	102.52
7100	NYSE	ABT	Tue, Jul 28, 2020	100.14	100.79	99.27	99.86
7099	NYSE	ABT	Mon, Jul 27, 2020	98.55	100.28	98.41	99.99
7098	NYSE	ABT	Fri, Jul 24, 2020	100.21	100.21	98.36	98.95
7097	NYSE	ABT	Thu, Jul 23, 2020	100.28	101.98	100.07	100.82
7096	NYSE	ABT	Wed, Jul 22, 2020	98.11	100.57	98.00	100.19
7095	NYSE	ABT	Tue, Jul 21, 2020	98.88	99.48	97.76	98.19
7094	NYSE	ABT	Mon, Jul 20, 2020	100.00	100.71	98.72	99.08
7093	NYSE	ABT	Fri, Jul 17, 2020	97.87	100.00	97.68	99.25
7092	NYSE	ABT	Thu, Jul 16, 2020	97.85	97.99	94.29	96.40
7091	NYSE	ABT	Wed, Jul 15, 2020	95.90	97.13	95.77	96.73
7090	NYSE	ABT	Tue, Jul 14, 2020	92.64	94.98	91.71	94.82
7089	NYSE	ABT	Mon, Jul 13, 2020	93.14	95.62	92.79	92.73
7088	NYSE	ABT	Fri, Jul 10, 2020	93.47	93.80	92.32	93.04
7087	NYSE	ABT	Thu, Jul 9, 2020	92.74	94.88	91.85	93.67
7086	NYSE	ABT	Wed, Jul 8, 2020	92.84	93.67	91.50	92.58
7085	NYSE	ABT	Tue, Jul 7, 2020	92.46	93.40	92.09	92.46
7084	NYSE	ABT	Mon, Jul 6, 2020	92.76	93.97	92.45	92.97
7083	NYSE	ABT	Thu, Jul 2, 2020	92.50	93.06	91.93	92.23
7082	NYSE	ABT	Wed, Jul 1, 2020	91.98	91.98	90.43	91.64
7081	NYSE	ABT	Tue, Jun 30, 2020	88.75	91.90	88.44	91.43
7080	NYSE	ABT	Mon, Jun 29, 2020	89.58	89.70	88.09	89.01
7079	NYSE	ABT	Fri, Jun 26, 2020	89.82	89.95	87.94	88.71
7078	NYSE	ABT	Thu, Jun 25, 2020	87.24	89.81	86.16	89.62
7077	NYSE	ABT	Wed, Jun 24, 2020	90.63	90.73	86.82	87.30
7076	NYSE	ABT	Tue, Jun 23, 2020	91.11	92.30	90.79	91.30
7075	NYSE	ABT	Mon, Jun 22, 2020	90.33	90.65	89.16	90.34
7074	NYSE	ABT	Fri, Jun 19, 2020	91.67	92.40	90.61	90.68
7073	NYSE	ABT	Thu, Jun 18, 2020	90.50	91.34	89.57	90.28
7072	NYSE	ABT	Wed, Jun 17, 2020	90.42	91.67	90.10	90.90
7071	NYSE	ABT	Tue, Jun 16, 2020	90.62	91.76	89.14	89.74
7070	NYSE	ABT	Mon, Jun 15, 2020	87.52	90.35	87.05	89.55
7069	NYSE	ABT	Fri, Jun 12, 2020	89.25	90.19	87.59	89.02
7068	NYSE	ABT	Thu, Jun 11, 2020	92.17	92.50	86.94	87.78
7067	NYSE	ABT	Wed, Jun 10, 2020	90.85	92.75	90.64	92.16
7066	NYSE	ABT	Tue, Jun 9, 2020	92.32	92.82	90.24	90.27
7065	NYSE	ABT	Mon, Jun 8, 2020	88.98	92.61	88.91	92.56
7064	NYSE	ABT	Fri, Jun 5, 2020	88.47	89.96	87.32	89.86
7063	NYSE	ABT	Thu, Jun 4, 2020	91.05	91.34	88.24	88.25
7062	NYSE	ABT	Wed, Jun 3, 2020	92.56	92.70	90.56	91.40
7061	NYSE	ABT	Tue, Jun 2, 2020	92.92	93.15	91.76	92.62
7060	NYSE	ABT	Mon, Jun 1, 2020	92.95	93.96	92.04	93.01
7059	NYSE	ABT	Fri, May 29, 2020	92.90	95.59	90.75	94.92
7058	NYSE	ABT	Thu, May 28, 2020	91.95	93.33	91.21	92.10
7057	NYSE	ABT	Wed, May 27, 2020	89.28	90.78	88.17	90.76
7056	NYSE	ABT	Tue, May 26, 2020	92.95	93.29	89.17	89.48
7055	NYSE	ABT	Fri, May 22, 2020	90.42	91.54	89.71	91.47
7054	NYSE	ABT	Thu, May 21, 2020	89.64	90.61	88.38	90.39
7053	NYSE	ABT	Wed, May 20, 2020	89.58	90.42	88.03	90.09
7052	NYSE	ABT	Tue, May 19, 2020	90.33	90.50	88.11	88.22
7051	NYSE	ABT	Mon, May 18, 2020	91.90	93.00	90.02	90.27
7050	NYSE	ABT	Fri, May 15, 2020	89.96	91.16	88.79	89.89
7049	NYSE	ABT	Thu, May 14, 2020	90.50	91.78	89.34	91.78
7048	NYSE	ABT	Wed, May 13, 2020	93.27	94.67	90.84	92.16
7047	NYSE	ABT	Tue, May 12, 2020	96.46	96.68	93.73	93.80
7046	NYSE	ABT	Mon, May 11, 2020	93.22	96.49	93.14	96.07
7045	NYSE	ABT	Fri, May 8, 2020	94.84	94.94	92.90	93.70
7044	NYSE	ABT	Thu, May 7, 2020	92.14	94.54	91.81	93.99
7043	NYSE	ABT	Wed, May 6, 2020	93.15	93.43	91.03	91.08
7042	NYSE	ABT	Tue, May 5, 2020	90.95	93.66	90.39	93.03
7041	NYSE	ABT	Mon, May 4, 2020	89.79	90.16	88.71	89.83
7040	NYSE	ABT	Fri, May 1, 2020	91.00	91.36	88.75	89.85
7039	NYSE	ABT	Thu, Apr 30, 2020	91.85	93.77	91.85	92.09
7038	NYSE	ABT	Wed, Apr 29, 2020	92.09	93.05	91.07	92.28
7037	NYSE	ABT	Tue, Apr 28, 2020	94.88	95.15	91.34	91.46
7036	NYSE	ABT	Mon, Apr 27, 2020	95.48	95.90	94.02	94.95
7035	NYSE	ABT	Fri, Apr 24, 2020	94.50	94.58	92.78	94.06
7034	NYSE	ABT	Thu, Apr 23, 2020	95.87	97.45	93.35	93.94
7033	NYSE	ABT	Wed, Apr 22, 2020	94.28	95.98	92.79	95.48
7032	NYSE	ABT	Tue, Apr 21, 2020	96.10	96.97	93.62	94.05
7031	NYSE	ABT	Mon, Apr 20, 2020	94.82	100.00	94.65	98.00
7030	NYSE	ABT	Fri, Apr 17, 2020	97.45	97.75	94.24	96.01
7029	NYSE	ABT	Thu, Apr 16, 2020	92.60	96.99	91.14	96.00
7028	NYSE	ABT	Wed, Apr 15, 2020	90.01	91.90	88.51	90.94
7027	NYSE	ABT	Tue, Apr 14, 2020	87.00	89.54	86.50	89.14
7026	NYSE	ABT	Mon, Apr 13, 2020	86.32	86.48	83.52	85.49
7025	NYSE	ABT	Thu, Apr 9, 2020	85.00	86.50	82.95	86.04
7024	NYSE	ABT	Wed, Apr 8, 2020	82.50	85.39	81.05	84.95
7023	NYSE	ABT	Tue, Apr 7, 2020	83.45	84.48	81.77	81.93
7022	NYSE	ABT	Mon, Apr 6, 2020	81.08	83.12	79.61	82.73
7021	NYSE	ABT	Fri, Apr 3, 2020	78.79	79.99	78.18	79.45
7020	NYSE	ABT	Thu, Apr 2, 2020	76.12	79.66	76.00	79.44
7019	NYSE	ABT	Wed, Apr 1, 2020	77.00	77.38	75.35	76.57
7018	NYSE	ABT	Tue, Mar 31, 2020	81.43	81.49	78.56	78.91
7017	NYSE	ABT	Mon, Mar 30, 2020	82.83	84.40	78.47	79.34
7016	NYSE	ABT	Fri, Mar 27, 2020	77.50	77.50	73.61	74.56
7015	NYSE	ABT	Thu, Mar 26, 2020	71.08	75.97	71.00	75.81
7014	NYSE	ABT	Wed, Mar 25, 2020	68.95	72.63	68.15	70.75
7013	NYSE	ABT	Tue, Mar 24, 2020	64.91	69.97	64.50	69.69
7012	NYSE	ABT	Mon, Mar 23, 2020	67.07	67.49	61.61	62.82
7011	NYSE	ABT	Fri, Mar 20, 2020	74.05	74.86	67.95	68.00
7010	NYSE	ABT	Thu, Mar 19, 2020	81.36	81.81	73.55	74.50
7009	NYSE	ABT	Wed, Mar 18, 2020	74.98	81.99	74.39	79.26
7008	NYSE	ABT	Tue, Mar 17, 2020	75.52	79.79	73.34	79.49
7007	NYSE	ABT	Mon, Mar 16, 2020	70.65	79.25	70.00	73.66
7006	NYSE	ABT	Fri, Mar 13, 2020	77.91	82.67	74.83	81.65
7005	NYSE	ABT	Thu, Mar 12, 2020	73.28	78.15	72.01	74.74
7004	NYSE	ABT	Wed, Mar 11, 2020	78.53	79.07	76.35	78.09
7003	NYSE	ABT	Tue, Mar 10, 2020	79.23	81.00	75.93	80.88
7002	NYSE	ABT	Mon, Mar 9, 2020	76.61	79.34	75.10	77.02
7001	NYSE	ABT	Fri, Mar 6, 2020	78.60	82.30	78.09	81.74
7000	NYSE	ABT	Thu, Mar 5, 2020	80.29	81.47	79.13	80.52
6999	NYSE	ABT	Wed, Mar 4, 2020	80.66	82.33	79.46	82.09
6998	NYSE	ABT	Tue, Mar 3, 2020	81.58	83.50	77.26	77.99
6997	NYSE	ABT	Mon, Mar 2, 2020	77.88	81.68	77.25	81.61
6996	NYSE	ABT	Fri, Feb 28, 2020	77.12	78.16	74.02	77.03
6995	NYSE	ABT	Thu, Feb 27, 2020	80.40	82.03	79.16	79.19
6994	NYSE	ABT	Wed, Feb 26, 2020	82.13	82.88	81.11	81.36
6993	NYSE	ABT	Tue, Feb 25, 2020	84.93	85.37	80.78	81.13
6992	NYSE	ABT	Mon, Feb 24, 2020	85.45	85.67	84.07	84.63
6991	NYSE	ABT	Fri, Feb 21, 2020	88.04	88.25	87.16	87.45
6990	NYSE	ABT	Thu, Feb 20, 2020	89.10	89.56	88.04	88.46
6989	NYSE	ABT	Wed, Feb 19, 2020	88.83	89.93	88.69	89.36
6988	NYSE	ABT	Tue, Feb 18, 2020	89.42	89.49	88.31	88.88
6987	NYSE	ABT	Fri, Feb 14, 2020	88.87	89.71	88.31	89.66
6986	NYSE	ABT	Thu, Feb 13, 2020	88.50	89.04	87.70	88.68
6985	NYSE	ABT	Wed, Feb 12, 2020	89.56	89.59	88.58	88.79
6984	NYSE	ABT	Tue, Feb 11, 2020	88.64	89.41	88.53	89.17
6983	NYSE	ABT	Mon, Feb 10, 2020	87.21	88.30	87.21	88.30
6982	NYSE	ABT	Fri, Feb 7, 2020	89.23	89.51	87.68	87.87
6981	NYSE	ABT	Thu, Feb 6, 2020	90.00	90.08	89.25	89.47
6980	NYSE	ABT	Wed, Feb 5, 2020	88.87	89.61	88.55	89.56
6979	NYSE	ABT	Tue, Feb 4, 2020	88.15	89.25	88.15	88.23
6978	NYSE	ABT	Mon, Feb 3, 2020	87.78	88.40	86.75	87.06
6977	NYSE	ABT	Fri, Jan 31, 2020	89.13	89.23	86.90	87.14
6976	NYSE	ABT	Thu, Jan 30, 2020	88.29	89.21	87.97	89.16
6975	NYSE	ABT	Wed, Jan 29, 2020	89.61	90.23	89.07	89.14
6974	NYSE	ABT	Tue, Jan 28, 2020	89.70	90.03	89.39	89.54
6973	NYSE	ABT	Mon, Jan 27, 2020	89.11	90.00	88.89	89.59
6972	NYSE	ABT	Fri, Jan 24, 2020	90.85	91.53	90.21	90.40
6971	NYSE	ABT	Thu, Jan 23, 2020	91.81	91.85	90.16	90.73
6970	NYSE	ABT	Wed, Jan 22, 2020	90.78	92.45	90.03	91.86
6969	NYSE	ABT	Tue, Jan 21, 2020	88.86	90.04	88.61	89.73
6968	NYSE	ABT	Fri, Jan 17, 2020	88.45	89.20	88.31	89.00
6967	NYSE	ABT	Thu, Jan 16, 2020	87.94	88.31	87.42	88.28
6966	NYSE	ABT	Wed, Jan 15, 2020	86.11	87.85	86.11	87.38
6965	NYSE	ABT	Tue, Jan 14, 2020	84.13	86.00	84.01	85.74
6964	NYSE	ABT	Mon, Jan 13, 2020	85.50	85.73	84.74	84.76
6963	NYSE	ABT	Fri, Jan 10, 2020	86.79	86.99	85.17	85.36
6962	NYSE	ABT	Thu, Jan 9, 2020	86.30	86.68	85.75	86.44
6961	NYSE	ABT	Wed, Jan 8, 2020	86.24	86.66	85.93	86.21
6960	NYSE	ABT	Tue, Jan 7, 2020	85.77	86.30	85.54	85.86
6959	NYSE	ABT	Mon, Jan 6, 2020	85.62	86.36	85.21	86.34
6958	NYSE	ABT	Fri, Jan 3, 2020	85.75	86.67	85.59	85.89
6957	NYSE	ABT	Thu, Jan 2, 2020	86.06	86.96	85.80	86.95
6956	NYSE	ABT	Tue, Dec 31, 2019	86.50	86.99	86.27	86.86
6955	NYSE	ABT	Mon, Dec 30, 2019	87.52	87.79	86.61	86.80
6954	NYSE	ABT	Fri, Dec 27, 2019	87.49	87.75	87.02	87.40
6953	NYSE	ABT	Thu, Dec 26, 2019	87.21	87.52	86.88	87.28
6952	NYSE	ABT	Tue, Dec 24, 2019	87.37	87.48	86.98	87.28
6951	NYSE	ABT	Mon, Dec 23, 2019	86.31	87.46	86.28	87.35
6950	NYSE	ABT	Fri, Dec 20, 2019	88.99	89.24	86.63	86.66
6949	NYSE	ABT	Thu, Dec 19, 2019	86.74	87.35	86.49	87.35
6948	NYSE	ABT	Wed, Dec 18, 2019	87.08	87.27	86.61	86.93
6947	NYSE	ABT	Tue, Dec 17, 2019	86.58	87.30	86.00	87.06
6946	NYSE	ABT	Mon, Dec 16, 2019	86.95	87.10	86.30	86.40
6945	NYSE	ABT	Fri, Dec 13, 2019	85.78	86.71	85.78	86.35
6944	NYSE	ABT	Thu, Dec 12, 2019	84.78	86.28	84.64	85.97
6943	NYSE	ABT	Wed, Dec 11, 2019	84.62	85.04	84.21	84.91
6942	NYSE	ABT	Tue, Dec 10, 2019	83.88	84.63	83.76	84.56
6941	NYSE	ABT	Mon, Dec 9, 2019	85.12	85.42	83.83	83.87
6940	NYSE	ABT	Fri, Dec 6, 2019	85.67	85.91	85.38	85.48
6939	NYSE	ABT	Thu, Dec 5, 2019	85.12	85.42	84.33	85.24
6938	NYSE	ABT	Wed, Dec 4, 2019	84.50	85.34	84.44	85.18
6937	NYSE	ABT	Tue, Dec 3, 2019	83.59	84.42	83.27	84.36
6936	NYSE	ABT	Mon, Dec 2, 2019	85.57	85.72	83.98	84.51
6935	NYSE	ABT	Fri, Nov 29, 2019	85.30	85.65	84.84	85.45
6934	NYSE	ABT	Wed, Nov 27, 2019	85.97	85.97	85.16	85.42
6933	NYSE	ABT	Tue, Nov 26, 2019	84.65	85.57	84.32	85.42
6932	NYSE	ABT	Mon, Nov 25, 2019	83.91	84.81	83.88	84.49
6931	NYSE	ABT	Fri, Nov 22, 2019	83.95	84.02	82.79	83.74
6930	NYSE	ABT	Thu, Nov 21, 2019	83.72	83.80	82.36	83.68
6929	NYSE	ABT	Wed, Nov 20, 2019	84.34	84.73	83.20	83.89
6928	NYSE	ABT	Tue, Nov 19, 2019	84.62	84.64	83.90	84.29
6927	NYSE	ABT	Mon, Nov 18, 2019	85.71	85.90	84.02	84.26
6926	NYSE	ABT	Fri, Nov 15, 2019	84.67	85.71	84.40	85.71
6925	NYSE	ABT	Thu, Nov 14, 2019	84.09	84.39	83.68	84.12
6924	NYSE	ABT	Wed, Nov 13, 2019	83.96	84.42	83.27	84.22
6923	NYSE	ABT	Tue, Nov 12, 2019	83.66	84.78	83.66	84.34
6922	NYSE	ABT	Mon, Nov 11, 2019	83.31	83.90	83.31	83.76
6921	NYSE	ABT	Fri, Nov 8, 2019	83.33	83.89	83.18	83.74
6920	NYSE	ABT	Thu, Nov 7, 2019	83.13	83.58	82.91	83.39
6919	NYSE	ABT	Wed, Nov 6, 2019	82.50	83.44	82.38	83.12
6918	NYSE	ABT	Tue, Nov 5, 2019	82.87	82.90	80.90	82.34
6917	NYSE	ABT	Mon, Nov 4, 2019	83.04	83.21	82.22	82.22
6916	NYSE	ABT	Fri, Nov 1, 2019	84.09	84.29	82.61	82.66
6915	NYSE	ABT	Thu, Oct 31, 2019	83.77	84.35	82.92	83.61
6914	NYSE	ABT	Wed, Oct 30, 2019	83.32	84.09	82.90	84.01
6913	NYSE	ABT	Tue, Oct 29, 2019	82.45	83.87	82.29	83.45
6912	NYSE	ABT	Mon, Oct 28, 2019	81.80	82.89	81.76	82.66
6911	NYSE	ABT	Fri, Oct 25, 2019	81.45	81.97	81.08	81.65
6910	NYSE	ABT	Thu, Oct 24, 2019	81.59	82.09	81.21	81.36
6909	NYSE	ABT	Wed, Oct 23, 2019	80.69	81.60	80.41	81.27
6908	NYSE	ABT	Tue, Oct 22, 2019	81.81	82.28	80.50	80.54
6907	NYSE	ABT	Mon, Oct 21, 2019	83.14	83.28	81.52	81.65
6906	NYSE	ABT	Fri, Oct 18, 2019	82.41	83.32	82.03	82.79
6905	NYSE	ABT	Thu, Oct 17, 2019	81.52	83.00	81.47	82.38
6904	NYSE	ABT	Wed, Oct 16, 2019	81.36	83.69	79.65	81.78
6903	NYSE	ABT	Tue, Oct 15, 2019	80.70	82.75	80.70	81.98
6902	NYSE	ABT	Mon, Oct 14, 2019	79.69	80.19	79.42	79.82
6901	NYSE	ABT	Fri, Oct 11, 2019	80.73	81.33	79.55	79.63
6900	NYSE	ABT	Thu, Oct 10, 2019	79.09	80.46	79.07	79.82
6899	NYSE	ABT	Wed, Oct 9, 2019	79.31	79.81	78.88	79.50
6898	NYSE	ABT	Tue, Oct 8, 2019	80.56	80.56	78.51	78.51
6897	NYSE	ABT	Mon, Oct 7, 2019	81.40	81.98	80.97	81.04
6896	NYSE	ABT	Fri, Oct 4, 2019	81.30	82.32	81.29	81.99
6895	NYSE	ABT	Thu, Oct 3, 2019	79.25	81.13	78.77	81.07
6894	NYSE	ABT	Wed, Oct 2, 2019	81.40	81.55	78.77	79.53
6893	NYSE	ABT	Tue, Oct 1, 2019	84.03	84.77	81.77	81.84
6892	NYSE	ABT	Mon, Sep 30, 2019	82.19	84.39	82.19	83.67
6891	NYSE	ABT	Fri, Sep 27, 2019	83.04	83.34	81.42	81.84
6890	NYSE	ABT	Thu, Sep 26, 2019	83.28	83.38	82.09	82.66
6889	NYSE	ABT	Wed, Sep 25, 2019	82.40	83.05	82.10	82.86
6888	NYSE	ABT	Tue, Sep 24, 2019	83.66	84.03	82.22	82.44
6887	NYSE	ABT	Mon, Sep 23, 2019	83.43	83.72	83.13	83.16
6886	NYSE	ABT	Fri, Sep 20, 2019	83.51	83.88	82.87	83.58
6885	NYSE	ABT	Thu, Sep 19, 2019	83.83	84.25	83.10	83.23
6884	NYSE	ABT	Wed, Sep 18, 2019	83.58	84.16	82.85	83.64
6883	NYSE	ABT	Tue, Sep 17, 2019	83.40	84.50	83.21	83.58
6882	NYSE	ABT	Mon, Sep 16, 2019	83.91	83.91	83.03	83.36
6881	NYSE	ABT	Fri, Sep 13, 2019	85.30	85.36	83.89	84.27
6880	NYSE	ABT	Thu, Sep 12, 2019	85.03	85.99	84.91	85.21
6879	NYSE	ABT	Wed, Sep 11, 2019	82.45	84.56	82.25	84.52
6878	NYSE	ABT	Tue, Sep 10, 2019	83.44	83.48	81.02	83.21
6877	NYSE	ABT	Mon, Sep 9, 2019	86.34	86.43	83.87	84.22
6876	NYSE	ABT	Fri, Sep 6, 2019	86.23	86.43	85.60	86.04
6875	NYSE	ABT	Thu, Sep 5, 2019	85.00	86.16	84.56	85.90
6874	NYSE	ABT	Wed, Sep 4, 2019	84.50	84.70	83.78	84.22
6873	NYSE	ABT	Tue, Sep 3, 2019	84.43	84.64	83.26	84.06
6872	NYSE	ABT	Fri, Aug 30, 2019	85.47	85.62	84.63	85.32
6871	NYSE	ABT	Thu, Aug 29, 2019	85.00	85.11	84.47	84.82
6870	NYSE	ABT	Wed, Aug 28, 2019	83.20	84.26	83.06	84.22
6869	NYSE	ABT	Tue, Aug 27, 2019	83.82	84.20	83.22	83.65
6868	NYSE	ABT	Mon, Aug 26, 2019	82.61	83.18	82.02	83.12
6867	NYSE	ABT	Fri, Aug 23, 2019	83.84	84.25	81.36	81.93
6866	NYSE	ABT	Thu, Aug 22, 2019	84.92	85.31	83.64	84.37
6865	NYSE	ABT	Wed, Aug 21, 2019	85.05	85.15	84.29	84.90
6864	NYSE	ABT	Tue, Aug 20, 2019	85.95	86.01	84.48	84.54
6863	NYSE	ABT	Mon, Aug 19, 2019	85.79	86.13	85.33	85.56
6862	NYSE	ABT	Fri, Aug 16, 2019	84.74	85.08	84.27	84.78
6861	NYSE	ABT	Thu, Aug 15, 2019	84.16	84.73	83.52	83.94
6860	NYSE	ABT	Wed, Aug 14, 2019	85.88	86.31	83.91	83.94
6859	NYSE	ABT	Tue, Aug 13, 2019	85.32	87.10	84.98	86.89
6858	NYSE	ABT	Mon, Aug 12, 2019	86.39	86.51	84.33	84.66
6857	NYSE	ABT	Fri, Aug 9, 2019	85.63	87.05	85.43	86.62
6856	NYSE	ABT	Thu, Aug 8, 2019	85.11	86.27	85.01	85.56
6855	NYSE	ABT	Wed, Aug 7, 2019	83.80	85.00	82.31	84.60
6854	NYSE	ABT	Tue, Aug 6, 2019	83.81	84.89	83.68	84.86
6853	NYSE	ABT	Mon, Aug 5, 2019	84.73	84.88	82.42	83.16
6852	NYSE	ABT	Fri, Aug 2, 2019	85.95	86.20	84.74	85.82
6851	NYSE	ABT	Thu, Aug 1, 2019	87.18	88.06	85.64	86.08
6850	NYSE	ABT	Wed, Jul 31, 2019	88.18	88.40	86.37	87.10
6849	NYSE	ABT	Tue, Jul 30, 2019	88.18	88.73	87.85	88.31
6848	NYSE	ABT	Mon, Jul 29, 2019	88.06	88.62	87.38	88.55
6847	NYSE	ABT	Fri, Jul 26, 2019	88.35	88.62	87.30	87.75
6846	NYSE	ABT	Thu, Jul 25, 2019	88.27	88.47	87.74	88.00
6845	NYSE	ABT	Wed, Jul 24, 2019	88.45	88.69	87.59	88.59
6844	NYSE	ABT	Tue, Jul 23, 2019	88.10	88.76	87.53	88.74
6843	NYSE	ABT	Mon, Jul 22, 2019	87.36	88.71	87.27	88.07
6842	NYSE	ABT	Fri, Jul 19, 2019	88.29	88.33	87.45	87.49
6841	NYSE	ABT	Thu, Jul 18, 2019	86.24	87.84	85.32	87.76
6840	NYSE	ABT	Wed, Jul 17, 2019	85.89	86.75	85.43	85.76
6839	NYSE	ABT	Tue, Jul 16, 2019	84.11	84.24	82.90	83.16
6838	NYSE	ABT	Mon, Jul 15, 2019	83.81	84.24	83.41	83.81
6837	NYSE	ABT	Fri, Jul 12, 2019	85.28	85.44	83.06	83.92
6836	NYSE	ABT	Thu, Jul 11, 2019	85.65	85.99	85.19	85.45
6835	NYSE	ABT	Wed, Jul 10, 2019	85.68	85.88	85.15	85.38
6834	NYSE	ABT	Tue, Jul 9, 2019	84.96	85.37	84.82	85.27
6833	NYSE	ABT	Mon, Jul 8, 2019	85.28	85.28	84.69	85.09
6832	NYSE	ABT	Fri, Jul 5, 2019	85.16	85.50	84.64	85.42
6831	NYSE	ABT	Wed, Jul 3, 2019	85.05	85.65	84.92	85.64
6830	NYSE	ABT	Tue, Jul 2, 2019	84.75	84.96	84.15	84.95
6829	NYSE	ABT	Mon, Jul 1, 2019	84.74	84.98	83.75	84.49
6828	NYSE	ABT	Fri, Jun 28, 2019	83.82	84.26	83.12	84.10
6827	NYSE	ABT	Thu, Jun 27, 2019	83.39	83.98	83.07	83.69
6826	NYSE	ABT	Wed, Jun 26, 2019	84.05	84.37	82.63	82.96
6825	NYSE	ABT	Tue, Jun 25, 2019	84.94	85.45	84.24	84.24
6824	NYSE	ABT	Mon, Jun 24, 2019	84.78	85.33	84.64	84.71
6823	NYSE	ABT	Fri, Jun 21, 2019	85.36	85.36	84.41	85.00
6822	NYSE	ABT	Thu, Jun 20, 2019	84.84	85.32	84.32	84.94
6821	NYSE	ABT	Wed, Jun 19, 2019	83.40	84.50	83.05	84.33
6820	NYSE	ABT	Tue, Jun 18, 2019	82.45	83.59	81.92	83.42
6819	NYSE	ABT	Mon, Jun 17, 2019	82.39	82.58	81.67	82.05
6818	NYSE	ABT	Fri, Jun 14, 2019	82.17	82.86	82.02	82.22
6817	NYSE	ABT	Thu, Jun 13, 2019	81.98	82.33	81.75	82.29
6816	NYSE	ABT	Wed, Jun 12, 2019	81.29	81.97	81.26	81.95
6815	NYSE	ABT	Tue, Jun 11, 2019	81.79	82.00	80.63	81.12
6814	NYSE	ABT	Mon, Jun 10, 2019	81.00	81.50	80.44	81.27
6813	NYSE	ABT	Fri, Jun 7, 2019	80.49	81.16	80.30	80.74
6812	NYSE	ABT	Thu, Jun 6, 2019	78.85	80.43	78.64	80.09
6811	NYSE	ABT	Wed, Jun 5, 2019	77.84	78.85	77.83	78.69
6810	NYSE	ABT	Tue, Jun 4, 2019	76.25	77.61	76.16	77.46
6809	NYSE	ABT	Mon, Jun 3, 2019	76.25	76.79	75.44	75.71
6808	NYSE	ABT	Fri, May 31, 2019	75.97	76.52	75.60	76.13
6807	NYSE	ABT	Thu, May 30, 2019	76.01	76.59	75.87	76.52
6806	NYSE	ABT	Wed, May 29, 2019	75.37	75.97	74.94	75.67
6805	NYSE	ABT	Tue, May 28, 2019	77.03	77.98	75.68	75.71
6804	NYSE	ABT	Fri, May 24, 2019	76.02	77.08	75.96	76.98
6803	NYSE	ABT	Thu, May 23, 2019	76.14	76.14	75.32	75.63
6802	NYSE	ABT	Wed, May 22, 2019	76.14	76.59	75.85	76.26
6801	NYSE	ABT	Tue, May 21, 2019	76.56	76.82	76.02	76.03
6800	NYSE	ABT	Mon, May 20, 2019	75.60	75.96	75.20	75.77
6799	NYSE	ABT	Fri, May 17, 2019	76.29	77.21	75.96	75.97
6798	NYSE	ABT	Thu, May 16, 2019	76.52	77.37	76.17	76.60
6797	NYSE	ABT	Wed, May 15, 2019	75.50	77.02	75.22	76.51
6796	NYSE	ABT	Tue, May 14, 2019	75.64	76.77	75.63	76.03
6795	NYSE	ABT	Mon, May 13, 2019	75.17	75.79	74.96	75.50
6794	NYSE	ABT	Fri, May 10, 2019	76.21	76.66	74.54	76.45
6793	NYSE	ABT	Thu, May 9, 2019	75.66	76.48	74.88	76.42
6792	NYSE	ABT	Wed, May 8, 2019	76.93	76.97	76.14	76.22
6791	NYSE	ABT	Tue, May 7, 2019	78.50	78.87	76.20	76.91
6790	NYSE	ABT	Mon, May 6, 2019	77.42	79.17	77.35	79.07
6789	NYSE	ABT	Fri, May 3, 2019	78.83	79.13	78.26	78.69
6788	NYSE	ABT	Thu, May 2, 2019	78.42	78.87	77.91	78.78
6787	NYSE	ABT	Wed, May 1, 2019	79.35	79.47	78.29	78.74
6786	NYSE	ABT	Tue, Apr 30, 2019	78.27	79.69	77.93	79.56
6785	NYSE	ABT	Mon, Apr 29, 2019	78.56	78.63	77.58	78.27
6784	NYSE	ABT	Fri, Apr 26, 2019	78.46	78.57	77.53	78.56
6783	NYSE	ABT	Thu, Apr 25, 2019	76.62	78.18	76.37	78.11
6782	NYSE	ABT	Wed, Apr 24, 2019	76.05	76.87	75.67	76.75
6781	NYSE	ABT	Tue, Apr 23, 2019	74.63	76.41	74.43	76.10
6780	NYSE	ABT	Mon, Apr 22, 2019	73.13	74.60	73.00	74.51
6779	NYSE	ABT	Thu, Apr 18, 2019	73.64	74.90	72.75	73.92
6778	NYSE	ABT	Wed, Apr 17, 2019	76.18	76.29	72.36	72.88
6777	NYSE	ABT	Tue, Apr 16, 2019	77.94	78.70	76.06	76.38
6776	NYSE	ABT	Mon, Apr 15, 2019	78.11	78.46	77.46	77.50
6775	NYSE	ABT	Fri, Apr 12, 2019	78.37	78.85	77.82	78.01
6774	NYSE	ABT	Thu, Apr 11, 2019	79.19	79.23	78.35	78.19
6773	NYSE	ABT	Wed, Apr 10, 2019	78.72	79.42	78.56	78.97
6772	NYSE	ABT	Tue, Apr 9, 2019	78.24	78.96	78.06	78.67
6771	NYSE	ABT	Mon, Apr 8, 2019	78.91	78.91	77.95	78.52
6770	NYSE	ABT	Fri, Apr 5, 2019	78.90	79.37	78.39	79.00
6769	NYSE	ABT	Thu, Apr 4, 2019	79.47	79.51	78.00	78.62
6768	NYSE	ABT	Wed, Apr 3, 2019	79.97	80.00	79.15	79.50
6767	NYSE	ABT	Tue, Apr 2, 2019	79.83	79.83	79.07	79.62
6766	NYSE	ABT	Mon, Apr 1, 2019	80.67	80.74	79.21	79.66
6765	NYSE	ABT	Fri, Mar 29, 2019	79.86	79.99	79.11	79.94
6764	NYSE	ABT	Thu, Mar 28, 2019	79.16	79.66	78.72	79.44
6763	NYSE	ABT	Wed, Mar 27, 2019	79.00	79.31	77.89	78.73
6762	NYSE	ABT	Tue, Mar 26, 2019	78.89	79.51	78.68	79.00
6761	NYSE	ABT	Mon, Mar 25, 2019	77.81	78.67	77.62	78.23
6760	NYSE	ABT	Fri, Mar 22, 2019	79.81	80.00	77.69	77.97
6759	NYSE	ABT	Thu, Mar 21, 2019	79.45	80.49	79.32	80.06
6758	NYSE	ABT	Wed, Mar 20, 2019	79.87	80.43	79.11	79.94
6757	NYSE	ABT	Tue, Mar 19, 2019	79.18	80.25	79.02	79.96
6756	NYSE	ABT	Mon, Mar 18, 2019	79.95	79.95	77.97	78.83
6755	NYSE	ABT	Fri, Mar 15, 2019	79.03	80.15	78.92	79.86
6754	NYSE	ABT	Thu, Mar 14, 2019	78.50	79.07	78.14	78.98
6753	NYSE	ABT	Wed, Mar 13, 2019	78.67	79.15	78.07	78.62
6752	NYSE	ABT	Tue, Mar 12, 2019	77.99	78.48	77.63	78.24
6751	NYSE	ABT	Mon, Mar 11, 2019	76.92	77.85	76.70	77.81
6750	NYSE	ABT	Fri, Mar 8, 2019	76.35	76.68	75.86	76.63
6749	NYSE	ABT	Thu, Mar 7, 2019	77.69	77.95	76.62	76.80
6748	NYSE	ABT	Wed, Mar 6, 2019	78.11	78.22	77.52	77.70
6747	NYSE	ABT	Tue, Mar 5, 2019	78.56	78.91	78.13	78.22
6746	NYSE	ABT	Mon, Mar 4, 2019	78.84	78.97	77.47	78.62
6745	NYSE	ABT	Fri, Mar 1, 2019	77.99	78.74	77.68	78.59
6744	NYSE	ABT	Thu, Feb 28, 2019	77.01	78.06	77.01	77.62
6743	NYSE	ABT	Wed, Feb 27, 2019	76.45	77.33	76.33	77.23
6742	NYSE	ABT	Tue, Feb 26, 2019	76.59	77.12	76.38	76.75
6741	NYSE	ABT	Mon, Feb 25, 2019	76.39	77.05	76.24	76.86
6740	NYSE	ABT	Fri, Feb 22, 2019	75.35	76.45	75.35	76.13
6739	NYSE	ABT	Thu, Feb 21, 2019	75.11	75.47	74.66	75.14
6738	NYSE	ABT	Wed, Feb 20, 2019	74.83	75.57	74.60	75.54
6737	NYSE	ABT	Tue, Feb 19, 2019	75.16	75.57	74.72	75.00
6736	NYSE	ABT	Fri, Feb 15, 2019	74.56	75.40	74.33	75.25
6735	NYSE	ABT	Thu, Feb 14, 2019	74.08	74.36	73.74	73.97
6734	NYSE	ABT	Wed, Feb 13, 2019	75.04	75.27	74.06	74.38
6733	NYSE	ABT	Tue, Feb 12, 2019	73.99	75.23	73.72	75.06
6732	NYSE	ABT	Mon, Feb 11, 2019	73.48	73.84	73.29	73.54
6731	NYSE	ABT	Fri, Feb 8, 2019	72.16	73.48	72.12	73.33
6730	NYSE	ABT	Thu, Feb 7, 2019	72.99	73.06	71.50	72.74
6729	NYSE	ABT	Wed, Feb 6, 2019	72.90	73.56	72.63	73.49
6728	NYSE	ABT	Tue, Feb 5, 2019	72.90	73.29	72.68	73.11
6727	NYSE	ABT	Mon, Feb 4, 2019	72.39	72.70	71.71	72.50
6726	NYSE	ABT	Fri, Feb 1, 2019	73.02	73.24	71.97	72.36
6725	NYSE	ABT	Thu, Jan 31, 2019	71.31	73.07	71.14	72.98
6724	NYSE	ABT	Wed, Jan 30, 2019	69.91	71.80	69.69	71.68
6723	NYSE	ABT	Tue, Jan 29, 2019	69.09	69.94	68.80	69.69
6722	NYSE	ABT	Mon, Jan 28, 2019	70.52	70.63	68.89	69.05
6721	NYSE	ABT	Fri, Jan 25, 2019	71.27	71.77	70.79	71.15
6720	NYSE	ABT	Thu, Jan 24, 2019	70.00	71.00	69.32	70.86
6719	NYSE	ABT	Wed, Jan 23, 2019	70.50	71.55	69.27	69.91
6718	NYSE	ABT	Tue, Jan 22, 2019	70.97	71.67	70.69	71.49
6717	NYSE	ABT	Fri, Jan 18, 2019	70.99	71.74	70.78	71.42
6716	NYSE	ABT	Thu, Jan 17, 2019	69.87	70.97	69.77	70.52
6715	NYSE	ABT	Wed, Jan 16, 2019	70.50	70.76	69.74	69.82
6714	NYSE	ABT	Tue, Jan 15, 2019	68.41	70.52	68.36	70.47
6713	NYSE	ABT	Mon, Jan 14, 2019	68.41	68.80	68.13	68.27
6712	NYSE	ABT	Fri, Jan 11, 2019	68.60	69.36	68.45	69.01
6711	NYSE	ABT	Thu, Jan 10, 2019	68.68	69.44	68.45	69.08
6710	NYSE	ABT	Wed, Jan 9, 2019	68.93	69.85	68.80	69.44
6709	NYSE	ABT	Tue, Jan 8, 2019	69.55	69.64	67.00	68.30
6708	NYSE	ABT	Mon, Jan 7, 2019	68.19	69.87	68.18	69.13
6707	NYSE	ABT	Fri, Jan 4, 2019	67.12	68.58	66.99	68.11
6706	NYSE	ABT	Thu, Jan 3, 2019	68.74	68.88	65.50	66.22
6705	NYSE	ABT	Wed, Jan 2, 2019	70.39	70.96	69.07	69.50
6704	NYSE	ABT	Mon, Dec 31, 2018	71.57	72.76	71.48	72.33
6703	NYSE	ABT	Fri, Dec 28, 2018	71.05	72.05	70.30	71.09
6702	NYSE	ABT	Thu, Dec 27, 2018	68.41	70.63	67.79	70.63
6701	NYSE	ABT	Wed, Dec 26, 2018	65.90	69.64	65.90	69.62
6700	NYSE	ABT	Mon, Dec 24, 2018	66.82	67.05	65.44	65.56
6699	NYSE	ABT	Fri, Dec 21, 2018	68.07	69.13	67.02	67.27
6698	NYSE	ABT	Thu, Dec 20, 2018	68.34	68.90	66.99	68.38
6697	NYSE	ABT	Wed, Dec 19, 2018	70.34	71.47	68.19	69.00
6696	NYSE	ABT	Tue, Dec 18, 2018	70.85	70.90	69.31	70.08
6695	NYSE	ABT	Mon, Dec 17, 2018	70.38	70.86	69.16	69.75
6694	NYSE	ABT	Fri, Dec 14, 2018	71.32	71.50	70.37	70.76
6693	NYSE	ABT	Thu, Dec 13, 2018	72.71	73.14	71.58	72.18
6692	NYSE	ABT	Wed, Dec 12, 2018	72.81	73.86	72.49	72.53
6691	NYSE	ABT	Tue, Dec 11, 2018	71.66	72.54	71.30	71.84
6690	NYSE	ABT	Mon, Dec 10, 2018	70.04	71.30	68.79	70.92
6689	NYSE	ABT	Fri, Dec 7, 2018	71.75	71.83	69.19	69.95
6688	NYSE	ABT	Thu, Dec 6, 2018	70.59	71.54	69.92	71.54
6687	NYSE	ABT	Tue, Dec 4, 2018	74.24	74.25	71.43	71.50
6686	NYSE	ABT	Mon, Dec 3, 2018	74.29	74.92	73.56	74.27
6685	NYSE	ABT	Fri, Nov 30, 2018	73.93	74.23	73.07	74.05
6684	NYSE	ABT	Thu, Nov 29, 2018	72.43	73.70	72.37	73.26
6683	NYSE	ABT	Wed, Nov 28, 2018	70.10	72.84	70.10	72.83
6682	NYSE	ABT	Tue, Nov 27, 2018	68.71	69.75	68.38	69.71
6681	NYSE	ABT	Mon, Nov 26, 2018	68.73	69.27	68.45	68.81
6680	NYSE	ABT	Fri, Nov 23, 2018	67.94	68.68	67.83	68.11
6679	NYSE	ABT	Wed, Nov 21, 2018	69.35	69.72	68.25	68.53
6678	NYSE	ABT	Tue, Nov 20, 2018	70.39	70.75	68.86	69.06
6677	NYSE	ABT	Mon, Nov 19, 2018	72.00	72.41	70.28	70.54
6676	NYSE	ABT	Fri, Nov 16, 2018	70.48	72.33	70.36	72.04
6675	NYSE	ABT	Thu, Nov 15, 2018	68.93	70.75	67.94	70.73
6674	NYSE	ABT	Wed, Nov 14, 2018	70.10	70.47	68.96	69.41
6673	NYSE	ABT	Tue, Nov 13, 2018	70.87	71.18	69.25	69.49
6672	NYSE	ABT	Mon, Nov 12, 2018	72.73	72.90	70.40	70.56
6671	NYSE	ABT	Fri, Nov 9, 2018	72.88	73.06	72.10	72.79
6670	NYSE	ABT	Thu, Nov 8, 2018	72.00	73.08	71.95	72.96
6669	NYSE	ABT	Wed, Nov 7, 2018	71.69	72.61	71.58	72.50
6668	NYSE	ABT	Tue, Nov 6, 2018	70.33	71.00	70.22	70.96
6667	NYSE	ABT	Mon, Nov 5, 2018	70.48	71.00	69.99	70.39
6666	NYSE	ABT	Fri, Nov 2, 2018	70.75	71.38	69.59	70.19
6665	NYSE	ABT	Thu, Nov 1, 2018	69.09	70.35	68.74	70.15
6664	NYSE	ABT	Wed, Oct 31, 2018	68.70	69.91	68.52	68.94
6663	NYSE	ABT	Tue, Oct 30, 2018	67.77	68.34	67.22	68.00
6662	NYSE	ABT	Mon, Oct 29, 2018	68.00	68.37	66.39	67.31
6661	NYSE	ABT	Fri, Oct 26, 2018	66.75	67.69	65.78	66.99
6660	NYSE	ABT	Thu, Oct 25, 2018	67.20	68.33	66.34	67.67
6659	NYSE	ABT	Wed, Oct 24, 2018	68.73	69.20	66.82	66.94
6658	NYSE	ABT	Tue, Oct 23, 2018	67.58	69.04	66.99	68.57
6657	NYSE	ABT	Mon, Oct 22, 2018	67.74	68.85	67.35	68.52
6656	NYSE	ABT	Fri, Oct 19, 2018	68.13	68.65	67.23	67.59
6655	NYSE	ABT	Thu, Oct 18, 2018	69.58	69.72	67.47	68.14
6654	NYSE	ABT	Wed, Oct 17, 2018	70.40	70.69	69.17	70.23
6653	NYSE	ABT	Tue, Oct 16, 2018	69.55	71.18	69.30	70.95
6652	NYSE	ABT	Mon, Oct 15, 2018	69.34	69.38	68.23	68.70
6651	NYSE	ABT	Fri, Oct 12, 2018	69.37	69.98	68.60	69.33
6650	NYSE	ABT	Thu, Oct 11, 2018	68.92	69.47	67.65	68.10
6649	NYSE	ABT	Wed, Oct 10, 2018	71.05	71.21	68.78	68.92
6648	NYSE	ABT	Tue, Oct 9, 2018	71.24	71.59	70.87	71.29
6647	NYSE	ABT	Mon, Oct 8, 2018	71.58	72.39	70.60	71.44
6646	NYSE	ABT	Fri, Oct 5, 2018	71.82	72.46	71.05	71.58
6645	NYSE	ABT	Thu, Oct 4, 2018	71.77	71.87	71.07	71.82
6644	NYSE	ABT	Wed, Oct 3, 2018	73.81	73.90	71.90	72.04
6643	NYSE	ABT	Tue, Oct 2, 2018	74.00	74.05	73.42	73.81
6642	NYSE	ABT	Mon, Oct 1, 2018	73.81	74.15	73.54	74.12
6641	NYSE	ABT	Fri, Sep 28, 2018	72.78	73.58	72.77	73.36
6640	NYSE	ABT	Thu, Sep 27, 2018	73.02	73.18	72.69	73.02
6639	NYSE	ABT	Wed, Sep 26, 2018	72.06	73.29	71.98	72.84
6638	NYSE	ABT	Tue, Sep 25, 2018	71.74	72.23	71.41	72.20
6637	NYSE	ABT	Mon, Sep 24, 2018	70.79	71.68	70.32	71.44
6636	NYSE	ABT	Fri, Sep 21, 2018	68.90	69.25	68.88	69.05
6635	NYSE	ABT	Thu, Sep 20, 2018	68.63	69.01	68.40	68.79
6634	NYSE	ABT	Wed, Sep 19, 2018	68.52	68.96	68.39	68.50
6633	NYSE	ABT	Tue, Sep 18, 2018	67.76	68.57	67.76	68.41
6632	NYSE	ABT	Mon, Sep 17, 2018	68.42	68.42	67.51	67.67
6631	NYSE	ABT	Fri, Sep 14, 2018	68.51	68.82	68.36	68.42
6630	NYSE	ABT	Thu, Sep 13, 2018	67.23	68.54	67.15	68.50
6629	NYSE	ABT	Wed, Sep 12, 2018	66.60	67.12	66.60	66.97
6628	NYSE	ABT	Tue, Sep 11, 2018	66.38	66.82	66.12	66.60
6627	NYSE	ABT	Mon, Sep 10, 2018	66.45	66.93	66.44	66.55
6626	NYSE	ABT	Fri, Sep 7, 2018	65.79	66.46	65.69	66.21
6625	NYSE	ABT	Thu, Sep 6, 2018	66.01	66.20	65.22	65.83
6624	NYSE	ABT	Wed, Sep 5, 2018	66.96	66.96	65.54	66.00
6623	NYSE	ABT	Tue, Sep 4, 2018	66.74	67.11	66.57	67.11
6622	NYSE	ABT	Fri, Aug 31, 2018	66.96	67.24	66.59	66.84
6621	NYSE	ABT	Thu, Aug 30, 2018	66.94	67.31	66.75	67.02
6620	NYSE	ABT	Wed, Aug 29, 2018	66.72	67.36	66.63	67.13
6619	NYSE	ABT	Tue, Aug 28, 2018	67.03	67.11	66.67	66.79
6618	NYSE	ABT	Mon, Aug 27, 2018	66.45	66.89	66.33	66.84
6617	NYSE	ABT	Fri, Aug 24, 2018	65.90	66.26	65.79	66.10
6616	NYSE	ABT	Thu, Aug 23, 2018	65.67	66.17	65.64	65.83
6615	NYSE	ABT	Wed, Aug 22, 2018	64.51	65.82	64.48	65.67
6614	NYSE	ABT	Tue, Aug 21, 2018	64.91	65.07	64.50	64.75
6613	NYSE	ABT	Mon, Aug 20, 2018	65.00	65.13	64.38	64.64
6612	NYSE	ABT	Fri, Aug 17, 2018	64.24	64.92	64.03	64.72
6611	NYSE	ABT	Thu, Aug 16, 2018	63.79	64.34	63.60	64.16
6610	NYSE	ABT	Wed, Aug 15, 2018	63.45	63.56	63.07	63.47
6609	NYSE	ABT	Tue, Aug 14, 2018	63.45	63.92	63.39	63.63
6608	NYSE	ABT	Mon, Aug 13, 2018	64.02	64.32	63.36	63.43
6607	NYSE	ABT	Fri, Aug 10, 2018	64.44	64.60	63.87	64.03
6606	NYSE	ABT	Thu, Aug 9, 2018	64.79	65.07	64.58	64.64
6605	NYSE	ABT	Wed, Aug 8, 2018	64.74	65.31	64.56	64.84
6604	NYSE	ABT	Tue, Aug 7, 2018	65.18	65.32	64.73	64.74
6603	NYSE	ABT	Mon, Aug 6, 2018	65.09	65.50	64.96	65.24
6602	NYSE	ABT	Fri, Aug 3, 2018	64.77	65.24	64.44	65.23
6601	NYSE	ABT	Thu, Aug 2, 2018	64.50	64.78	63.91	64.58
6600	NYSE	ABT	Wed, Aug 1, 2018	65.35	65.75	64.71	64.78
6599	NYSE	ABT	Tue, Jul 31, 2018	65.37	65.77	65.26	65.54
6598	NYSE	ABT	Mon, Jul 30, 2018	64.97	65.51	64.97	65.17
6597	NYSE	ABT	Fri, Jul 27, 2018	65.51	65.80	64.96	65.26
6596	NYSE	ABT	Thu, Jul 26, 2018	65.36	65.90	64.87	65.66
6595	NYSE	ABT	Wed, Jul 25, 2018	64.16	65.36	64.12	65.23
6594	NYSE	ABT	Tue, Jul 24, 2018	63.55	64.61	63.42	64.40
6593	NYSE	ABT	Mon, Jul 23, 2018	63.26	63.29	62.87	63.20
6592	NYSE	ABT	Fri, Jul 20, 2018	63.61	64.04	63.28	63.32
6591	NYSE	ABT	Thu, Jul 19, 2018	64.68	64.97	63.51	63.78
6590	NYSE	ABT	Wed, Jul 18, 2018	64.31	65.50	64.20	64.75
6589	NYSE	ABT	Tue, Jul 17, 2018	61.84	63.26	61.55	62.80
6588	NYSE	ABT	Mon, Jul 16, 2018	62.95	63.00	61.71	61.78
6587	NYSE	ABT	Fri, Jul 13, 2018	62.75	63.44	62.72	63.06
6586	NYSE	ABT	Thu, Jul 12, 2018	62.50	62.80	62.38	62.74
6585	NYSE	ABT	Wed, Jul 11, 2018	62.56	62.88	62.33	62.29
6584	NYSE	ABT	Tue, Jul 10, 2018	62.56	63.12	62.47	62.81
6583	NYSE	ABT	Mon, Jul 9, 2018	62.23	62.63	62.14	62.44
6582	NYSE	ABT	Fri, Jul 6, 2018	61.57	62.40	61.26	62.16
6581	NYSE	ABT	Thu, Jul 5, 2018	61.19	61.41	60.76	61.33
6580	NYSE	ABT	Tue, Jul 3, 2018	60.97	61.23	60.63	60.81
6579	NYSE	ABT	Mon, Jul 2, 2018	60.63	61.02	60.32	61.00
6578	NYSE	ABT	Fri, Jun 29, 2018	61.49	61.87	60.92	60.99
6577	NYSE	ABT	Thu, Jun 28, 2018	60.46	61.48	60.46	61.27
6576	NYSE	ABT	Wed, Jun 27, 2018	61.21	62.14	60.49	60.49
6575	NYSE	ABT	Tue, Jun 26, 2018	60.64	61.09	60.49	60.81
6574	NYSE	ABT	Mon, Jun 25, 2018	61.70	61.77	60.32	60.77
6573	NYSE	ABT	Fri, Jun 22, 2018	62.23	62.39	61.66	61.94
6572	NYSE	ABT	Thu, Jun 21, 2018	61.97	62.10	61.45	61.75
6571	NYSE	ABT	Wed, Jun 20, 2018	62.21	62.50	62.04	62.14
6570	NYSE	ABT	Tue, Jun 19, 2018	62.24	62.41	61.92	62.34
6569	NYSE	ABT	Mon, Jun 18, 2018	62.59	62.87	62.28	62.82
6568	NYSE	ABT	Fri, Jun 15, 2018	62.86	63.08	62.26	62.91
6567	NYSE	ABT	Thu, Jun 14, 2018	62.86	63.23	62.74	62.96
6566	NYSE	ABT	Wed, Jun 13, 2018	63.06	63.17	62.47	62.63
6565	NYSE	ABT	Tue, Jun 12, 2018	63.27	63.42	62.61	62.92
6564	NYSE	ABT	Mon, Jun 11, 2018	63.28	63.48	62.90	63.13
6563	NYSE	ABT	Fri, Jun 8, 2018	63.01	63.41	62.84	63.27
6562	NYSE	ABT	Thu, Jun 7, 2018	63.56	63.85	62.87	63.18
6561	NYSE	ABT	Wed, Jun 6, 2018	63.11	63.55	62.78	63.54
6560	NYSE	ABT	Tue, Jun 5, 2018	63.09	63.30	62.61	63.03
6559	NYSE	ABT	Mon, Jun 4, 2018	62.32	63.11	62.28	63.02
6558	NYSE	ABT	Fri, Jun 1, 2018	61.96	62.49	61.85	62.41
6557	NYSE	ABT	Thu, May 31, 2018	61.90	62.23	61.51	61.53
6556	NYSE	ABT	Wed, May 30, 2018	61.78	62.65	61.44	62.07
6555	NYSE	ABT	Tue, May 29, 2018	61.58	61.87	60.85	61.30
6554	NYSE	ABT	Fri, May 25, 2018	62.49	62.58	62.06	62.37
6553	NYSE	ABT	Thu, May 24, 2018	61.89	62.72	61.89	62.51
6552	NYSE	ABT	Wed, May 23, 2018	61.22	61.97	61.22	61.84
6551	NYSE	ABT	Tue, May 22, 2018	62.10	62.29	60.96	61.39
6550	NYSE	ABT	Mon, May 21, 2018	62.00	62.49	61.79	62.11
6549	NYSE	ABT	Fri, May 18, 2018	61.02	61.87	60.94	61.71
6548	NYSE	ABT	Thu, May 17, 2018	60.80	61.16	60.37	61.06
6547	NYSE	ABT	Wed, May 16, 2018	60.57	61.15	60.40	60.77
6546	NYSE	ABT	Tue, May 15, 2018	61.44	61.58	60.32	60.54
6545	NYSE	ABT	Mon, May 14, 2018	61.50	62.17	61.39	62.02
6544	NYSE	ABT	Fri, May 11, 2018	60.22	61.30	60.22	61.26
6543	NYSE	ABT	Thu, May 10, 2018	59.63	60.61	59.36	60.56
6542	NYSE	ABT	Wed, May 9, 2018	58.81	59.58	58.42	59.40
6541	NYSE	ABT	Tue, May 8, 2018	59.12	59.13	58.24	58.71
6540	NYSE	ABT	Mon, May 7, 2018	58.99	59.76	58.94	59.32
6539	NYSE	ABT	Fri, May 4, 2018	57.64	59.08	57.48	58.74
6538	NYSE	ABT	Thu, May 3, 2018	57.79	57.94	56.81	57.93
6537	NYSE	ABT	Wed, May 2, 2018	58.49	58.56	57.67	57.85
6536	NYSE	ABT	Tue, May 1, 2018	57.70	58.87	57.55	58.82
6535	NYSE	ABT	Mon, Apr 30, 2018	59.76	59.80	58.10	58.13
6534	NYSE	ABT	Fri, Apr 27, 2018	59.49	59.69	59.14	59.56
6533	NYSE	ABT	Thu, Apr 26, 2018	58.69	59.52	58.50	59.50
6532	NYSE	ABT	Wed, Apr 25, 2018	58.04	58.67	57.70	58.65
6531	NYSE	ABT	Tue, Apr 24, 2018	59.09	59.17	57.67	58.31
6530	NYSE	ABT	Mon, Apr 23, 2018	59.28	59.46	58.59	58.84
6529	NYSE	ABT	Fri, Apr 20, 2018	59.85	59.95	58.82	59.19
6528	NYSE	ABT	Thu, Apr 19, 2018	59.52	60.03	59.20	59.88
6527	NYSE	ABT	Wed, Apr 18, 2018	59.00	59.62	57.45	59.52
6526	NYSE	ABT	Tue, Apr 17, 2018	59.65	59.96	59.05	59.80
6525	NYSE	ABT	Mon, Apr 16, 2018	59.00	59.53	58.92	59.27
6524	NYSE	ABT	Fri, Apr 13, 2018	59.18	59.38	58.47	58.49
6523	NYSE	ABT	Thu, Apr 12, 2018	58.50	59.18	58.46	58.83
6522	NYSE	ABT	Wed, Apr 11, 2018	58.64	59.05	58.21	58.17
6521	NYSE	ABT	Tue, Apr 10, 2018	59.02	59.61	58.71	59.14
6520	NYSE	ABT	Mon, Apr 9, 2018	57.86	59.11	57.45	58.22
6519	NYSE	ABT	Fri, Apr 6, 2018	59.44	59.60	56.99	57.57
6518	NYSE	ABT	Thu, Apr 5, 2018	59.90	60.15	59.55	59.86
6517	NYSE	ABT	Wed, Apr 4, 2018	58.34	59.61	57.45	59.46
6516	NYSE	ABT	Tue, Apr 3, 2018	58.40	59.07	58.00	59.00
6515	NYSE	ABT	Mon, Apr 2, 2018	59.82	60.09	57.63	58.21
6514	NYSE	ABT	Thu, Mar 29, 2018	59.57	60.38	59.30	59.92
6513	NYSE	ABT	Wed, Mar 28, 2018	60.53	60.71	59.18	59.23
6512	NYSE	ABT	Tue, Mar 27, 2018	61.27	61.62	59.99	60.28
6511	NYSE	ABT	Mon, Mar 26, 2018	60.28	61.15	59.68	61.07
6510	NYSE	ABT	Fri, Mar 23, 2018	61.03	61.27	59.36	59.50
6509	NYSE	ABT	Thu, Mar 22, 2018	61.82	62.10	60.85	60.93
6508	NYSE	ABT	Wed, Mar 21, 2018	62.75	63.07	62.34	62.42
6507	NYSE	ABT	Tue, Mar 20, 2018	62.48	62.76	62.15	62.65
6506	NYSE	ABT	Mon, Mar 19, 2018	63.13	63.24	61.69	62.26
6505	NYSE	ABT	Fri, Mar 16, 2018	62.78	63.32	62.71	63.18
6504	NYSE	ABT	Thu, Mar 15, 2018	63.05	63.13	62.52	62.59
6503	NYSE	ABT	Wed, Mar 14, 2018	63.42	63.62	62.73	62.86
6502	NYSE	ABT	Tue, Mar 13, 2018	63.89	63.95	63.01	63.20
6501	NYSE	ABT	Mon, Mar 12, 2018	63.59	63.95	63.42	63.62
6500	NYSE	ABT	Fri, Mar 9, 2018	62.05	63.70	62.02	63.60
6499	NYSE	ABT	Thu, Mar 8, 2018	61.34	61.95	61.30	61.87
6498	NYSE	ABT	Wed, Mar 7, 2018	60.27	61.42	60.19	61.29
6497	NYSE	ABT	Tue, Mar 6, 2018	60.59	61.02	60.11	60.88
6496	NYSE	ABT	Mon, Mar 5, 2018	58.91	60.63	58.90	60.37
6495	NYSE	ABT	Fri, Mar 2, 2018	58.48	59.53	58.43	59.46
6494	NYSE	ABT	Thu, Mar 1, 2018	60.16	60.18	58.53	58.79
6493	NYSE	ABT	Wed, Feb 28, 2018	60.67	61.12	60.18	60.33
6492	NYSE	ABT	Tue, Feb 27, 2018	60.75	61.24	60.39	60.55
6491	NYSE	ABT	Mon, Feb 26, 2018	59.86	60.59	59.73	60.53
6490	NYSE	ABT	Fri, Feb 23, 2018	59.22	59.74	58.98	59.71
6489	NYSE	ABT	Thu, Feb 22, 2018	59.21	59.40	58.80	58.99
6488	NYSE	ABT	Wed, Feb 21, 2018	59.07	59.99	58.82	58.99
6487	NYSE	ABT	Tue, Feb 20, 2018	59.68	59.87	58.84	59.12
6486	NYSE	ABT	Fri, Feb 16, 2018	59.44	60.54	59.33	60.17
6485	NYSE	ABT	Thu, Feb 15, 2018	58.72	59.51	58.33	59.50
6484	NYSE	ABT	Wed, Feb 14, 2018	57.32	58.40	57.15	58.28
6483	NYSE	ABT	Tue, Feb 13, 2018	57.14	57.79	56.81	57.64
6482	NYSE	ABT	Mon, Feb 12, 2018	57.70	57.98	56.88	57.41
6481	NYSE	ABT	Fri, Feb 9, 2018	56.63	57.69	55.58	57.17
6480	NYSE	ABT	Thu, Feb 8, 2018	58.77	58.83	56.22	56.27
6479	NYSE	ABT	Wed, Feb 7, 2018	58.60	59.85	58.50	58.67
6478	NYSE	ABT	Tue, Feb 6, 2018	57.92	59.26	57.33	58.86
6477	NYSE	ABT	Mon, Feb 5, 2018	61.60	61.87	58.55	58.73
6476	NYSE	ABT	Fri, Feb 2, 2018	62.20	62.42	61.64	61.69
6475	NYSE	ABT	Thu, Feb 1, 2018	61.75	62.54	61.66	62.18
6474	NYSE	ABT	Wed, Jan 31, 2018	62.66	62.76	61.85	62.16
6473	NYSE	ABT	Tue, Jan 30, 2018	62.44	63.12	62.29	62.44
6472	NYSE	ABT	Mon, Jan 29, 2018	63.09	63.47	62.85	63.31
6471	NYSE	ABT	Fri, Jan 26, 2018	63.15	63.44	62.67	63.42
6470	NYSE	ABT	Thu, Jan 25, 2018	63.18	64.60	62.32	63.22
6469	NYSE	ABT	Wed, Jan 24, 2018	61.00	64.16	60.74	61.72
6468	NYSE	ABT	Tue, Jan 23, 2018	59.52	59.57	58.98	59.23
6467	NYSE	ABT	Mon, Jan 22, 2018	58.88	59.57	58.45	59.57
6466	NYSE	ABT	Fri, Jan 19, 2018	59.23	59.68	58.96	59.31
6465	NYSE	ABT	Thu, Jan 18, 2018	58.78	59.27	58.53	59.07
6464	NYSE	ABT	Wed, Jan 17, 2018	58.76	59.10	58.63	58.99
6463	NYSE	ABT	Tue, Jan 16, 2018	58.89	59.14	58.23	58.44
6462	NYSE	ABT	Fri, Jan 12, 2018	58.96	59.24	58.79	58.84
6461	NYSE	ABT	Thu, Jan 11, 2018	58.65	58.96	58.29	58.95
6460	NYSE	ABT	Wed, Jan 10, 2018	58.75	58.91	58.29	58.55
6459	NYSE	ABT	Tue, Jan 9, 2018	59.10	59.10	58.38	58.92
6458	NYSE	ABT	Mon, Jan 8, 2018	58.85	58.98	58.53	58.82
6457	NYSE	ABT	Fri, Jan 5, 2018	59.04	59.09	58.64	58.99
6456	NYSE	ABT	Thu, Jan 4, 2018	59.50	59.60	58.76	58.82
6455	NYSE	ABT	Wed, Jan 3, 2018	58.99	59.02	58.31	58.92
6454	NYSE	ABT	Tue, Jan 2, 2018	58.20	59.20	57.82	58.79
6453	NYSE	ABT	Fri, Dec 29, 2017	57.60	57.77	57.07	57.07
6452	NYSE	ABT	Thu, Dec 28, 2017	57.44	57.69	57.37	57.46
6451	NYSE	ABT	Wed, Dec 27, 2017	57.09	57.60	57.05	57.47
6450	NYSE	ABT	Tue, Dec 26, 2017	57.01	57.25	56.90	57.00
6449	NYSE	ABT	Fri, Dec 22, 2017	56.94	57.32	56.76	56.93
6448	NYSE	ABT	Thu, Dec 21, 2017	57.14	57.27	56.74	56.93
6447	NYSE	ABT	Wed, Dec 20, 2017	56.74	57.30	56.40	57.02
6446	NYSE	ABT	Tue, Dec 19, 2017	56.51	56.95	56.45	56.80
6445	NYSE	ABT	Mon, Dec 18, 2017	55.52	56.52	55.42	56.40
6444	NYSE	ABT	Fri, Dec 15, 2017	55.03	55.56	54.84	55.50
6443	NYSE	ABT	Thu, Dec 14, 2017	55.05	55.22	54.63	54.73
6442	NYSE	ABT	Wed, Dec 13, 2017	55.67	55.76	54.80	55.06
6441	NYSE	ABT	Tue, Dec 12, 2017	55.45	55.87	55.16	55.70
6440	NYSE	ABT	Mon, Dec 11, 2017	54.77	55.12	54.48	54.94
6439	NYSE	ABT	Fri, Dec 8, 2017	54.66	54.85	54.33	54.64
6438	NYSE	ABT	Thu, Dec 7, 2017	54.76	54.94	54.35	54.69
6437	NYSE	ABT	Wed, Dec 6, 2017	54.87	55.11	54.32	54.66
6436	NYSE	ABT	Tue, Dec 5, 2017	54.64	55.32	54.34	54.89
6435	NYSE	ABT	Mon, Dec 4, 2017	56.14	56.20	54.69	54.71
6434	NYSE	ABT	Fri, Dec 1, 2017	56.30	56.68	55.27	55.98
6433	NYSE	ABT	Thu, Nov 30, 2017	55.67	56.46	55.31	56.37
6432	NYSE	ABT	Wed, Nov 29, 2017	56.09	56.30	55.38	55.58
6431	NYSE	ABT	Tue, Nov 28, 2017	56.30	56.30	55.58	56.02
6430	NYSE	ABT	Mon, Nov 27, 2017	56.17	56.52	56.01	56.15
6429	NYSE	ABT	Fri, Nov 24, 2017	55.85	56.19	55.74	56.13
6428	NYSE	ABT	Wed, Nov 22, 2017	56.03	56.15	55.57	55.80
6427	NYSE	ABT	Tue, Nov 21, 2017	55.45	56.32	55.44	56.12
6426	NYSE	ABT	Mon, Nov 20, 2017	55.66	55.68	55.13	55.29
6425	NYSE	ABT	Fri, Nov 17, 2017	55.29	55.71	55.22	55.56
6424	NYSE	ABT	Thu, Nov 16, 2017	55.11	55.84	54.86	55.54
6423	NYSE	ABT	Wed, Nov 15, 2017	54.78	55.08	54.54	54.83
6422	NYSE	ABT	Tue, Nov 14, 2017	55.05	55.21	54.76	55.01
6421	NYSE	ABT	Mon, Nov 13, 2017	54.69	55.37	54.56	55.30
6420	NYSE	ABT	Fri, Nov 10, 2017	55.23	55.32	54.37	54.80
6419	NYSE	ABT	Thu, Nov 9, 2017	55.06	55.50	54.91	55.45
6418	NYSE	ABT	Wed, Nov 8, 2017	54.98	55.35	54.72	55.25
6417	NYSE	ABT	Tue, Nov 7, 2017	55.15	55.26	54.67	55.16
6416	NYSE	ABT	Mon, Nov 6, 2017	55.32	55.40	55.01	55.01
6415	NYSE	ABT	Fri, Nov 3, 2017	54.57	55.50	54.47	55.47
6414	NYSE	ABT	Thu, Nov 2, 2017	54.05	54.65	53.96	54.37
6413	NYSE	ABT	Wed, Nov 1, 2017	53.89	54.57	53.61	54.00
6412	NYSE	ABT	Tue, Oct 31, 2017	54.48	54.54	54.03	54.23
6411	NYSE	ABT	Mon, Oct 30, 2017	55.18	55.31	54.06	54.29
6410	NYSE	ABT	Fri, Oct 27, 2017	55.49	55.62	55.18	55.37
6409	NYSE	ABT	Thu, Oct 26, 2017	55.34	55.69	55.08	55.48
6408	NYSE	ABT	Wed, Oct 25, 2017	55.38	55.88	55.19	55.49
6407	NYSE	ABT	Tue, Oct 24, 2017	56.00	56.07	55.18	55.38
6406	NYSE	ABT	Mon, Oct 23, 2017	56.21	56.69	56.07	56.08
6405	NYSE	ABT	Fri, Oct 20, 2017	56.17	56.44	55.94	56.32
6404	NYSE	ABT	Thu, Oct 19, 2017	55.90	56.18	55.41	56.00
6403	NYSE	ABT	Wed, Oct 18, 2017	55.18	56.60	54.92	55.77
6402	NYSE	ABT	Tue, Oct 17, 2017	54.59	55.23	54.40	55.06
6401	NYSE	ABT	Mon, Oct 16, 2017	54.62	54.91	54.52	54.63
6400	NYSE	ABT	Fri, Oct 13, 2017	54.64	54.79	54.45	54.65
6399	NYSE	ABT	Thu, Oct 12, 2017	54.24	54.73	54.11	54.71
6398	NYSE	ABT	Wed, Oct 11, 2017	55.26	55.35	54.32	54.18
6397	NYSE	ABT	Tue, Oct 10, 2017	54.77	55.43	54.53	55.40
6396	NYSE	ABT	Mon, Oct 9, 2017	55.05	55.05	54.61	54.66
6395	NYSE	ABT	Fri, Oct 6, 2017	54.90	55.06	54.51	55.00
6394	NYSE	ABT	Thu, Oct 5, 2017	54.37	55.11	54.35	54.92
6393	NYSE	ABT	Wed, Oct 4, 2017	53.67	54.34	53.61	54.34
6392	NYSE	ABT	Tue, Oct 3, 2017	53.75	54.00	53.70	53.75
6391	NYSE	ABT	Mon, Oct 2, 2017	53.64	53.70	53.20	53.68
6390	NYSE	ABT	Fri, Sep 29, 2017	53.64	53.79	53.29	53.36
6389	NYSE	ABT	Thu, Sep 28, 2017	54.75	54.80	53.61	53.64
6388	NYSE	ABT	Wed, Sep 27, 2017	52.85	53.08	51.55	52.15
6387	NYSE	ABT	Tue, Sep 26, 2017	52.62	53.30	52.59	52.85
6386	NYSE	ABT	Mon, Sep 25, 2017	52.46	52.78	52.31	52.61
6385	NYSE	ABT	Fri, Sep 22, 2017	51.51	52.58	51.50	52.51
6384	NYSE	ABT	Thu, Sep 21, 2017	51.88	51.98	51.38	51.43
6383	NYSE	ABT	Wed, Sep 20, 2017	51.39	51.92	51.39	51.89
6382	NYSE	ABT	Tue, Sep 19, 2017	52.15	52.24	51.37	51.41
6381	NYSE	ABT	Mon, Sep 18, 2017	51.89	52.09	51.60	52.08
6380	NYSE	ABT	Fri, Sep 15, 2017	51.75	51.88	51.49	51.76
6379	NYSE	ABT	Thu, Sep 14, 2017	51.93	52.10	51.57	51.69
6378	NYSE	ABT	Wed, Sep 13, 2017	52.24	52.33	51.89	52.00
6377	NYSE	ABT	Tue, Sep 12, 2017	52.49	52.54	51.88	52.25
6376	NYSE	ABT	Mon, Sep 11, 2017	52.35	52.60	52.01	52.45
6375	NYSE	ABT	Fri, Sep 8, 2017	51.29	52.15	51.29	52.02
6374	NYSE	ABT	Thu, Sep 7, 2017	51.40	51.62	51.13	51.49
6373	NYSE	ABT	Wed, Sep 6, 2017	51.20	51.42	51.06	51.19
6372	NYSE	ABT	Tue, Sep 5, 2017	50.84	51.18	50.64	51.03
6371	NYSE	ABT	Fri, Sep 1, 2017	51.03	51.41	50.81	51.18
6370	NYSE	ABT	Thu, Aug 31, 2017	50.30	51.05	50.11	50.94
6369	NYSE	ABT	Wed, Aug 30, 2017	50.02	50.21	49.87	50.11
6368	NYSE	ABT	Tue, Aug 29, 2017	49.91	50.28	49.49	50.15
6367	NYSE	ABT	Mon, Aug 28, 2017	49.54	50.35	49.52	50.26
6366	NYSE	ABT	Fri, Aug 25, 2017	49.59	49.80	49.35	49.35
6365	NYSE	ABT	Thu, Aug 24, 2017	49.74	49.84	49.33	49.38
6364	NYSE	ABT	Wed, Aug 23, 2017	49.55	49.76	49.38	49.64
6363	NYSE	ABT	Tue, Aug 22, 2017	48.95	49.85	48.88	49.71
6362	NYSE	ABT	Mon, Aug 21, 2017	48.78	48.99	48.58	48.88
6361	NYSE	ABT	Fri, Aug 18, 2017	49.10	49.17	48.68	48.74
6360	NYSE	ABT	Thu, Aug 17, 2017	49.63	50.15	49.25	49.29
6359	NYSE	ABT	Wed, Aug 16, 2017	49.04	49.86	48.97	49.81
6358	NYSE	ABT	Tue, Aug 15, 2017	49.06	49.21	48.81	48.82
6357	NYSE	ABT	Mon, Aug 14, 2017	48.74	49.25	48.70	49.08
6356	NYSE	ABT	Fri, Aug 11, 2017	48.24	48.77	48.06	48.54
6355	NYSE	ABT	Thu, Aug 10, 2017	48.74	48.85	48.05	48.06
6354	NYSE	ABT	Wed, Aug 9, 2017	48.76	48.87	48.43	48.77
6353	NYSE	ABT	Tue, Aug 8, 2017	49.24	49.24	48.81	48.88
6352	NYSE	ABT	Mon, Aug 7, 2017	49.26	49.38	49.10	49.30
6351	NYSE	ABT	Fri, Aug 4, 2017	49.24	49.36	49.09	49.26
6350	NYSE	ABT	Thu, Aug 3, 2017	49.26	49.29	48.93	49.16
6349	NYSE	ABT	Wed, Aug 2, 2017	49.14	49.26	48.79	49.23
6348	NYSE	ABT	Tue, Aug 1, 2017	49.21	49.31	48.72	49.15
6347	NYSE	ABT	Mon, Jul 31, 2017	49.76	49.84	49.16	49.18
6346	NYSE	ABT	Fri, Jul 28, 2017	50.16	50.20	49.51	49.61
6345	NYSE	ABT	Thu, Jul 27, 2017	50.32	50.36	49.91	50.11
6344	NYSE	ABT	Wed, Jul 26, 2017	50.74	50.81	50.27	50.40
6343	NYSE	ABT	Tue, Jul 25, 2017	50.98	51.00	50.62	50.83
6342	NYSE	ABT	Mon, Jul 24, 2017	50.81	50.99	50.47	50.80
6341	NYSE	ABT	Fri, Jul 21, 2017	50.73	50.93	50.49	50.84
6340	NYSE	ABT	Thu, Jul 20, 2017	49.68	51.13	49.35	50.85
6339	NYSE	ABT	Wed, Jul 19, 2017	48.80	49.47	48.76	49.43
6338	NYSE	ABT	Tue, Jul 18, 2017	48.69	48.85	48.28	48.74
6337	NYSE	ABT	Mon, Jul 17, 2017	48.91	49.03	48.72	48.76
6336	NYSE	ABT	Fri, Jul 14, 2017	48.20	49.11	48.15	48.91
6335	NYSE	ABT	Thu, Jul 13, 2017	48.43	48.53	47.83	48.08
6334	NYSE	ABT	Wed, Jul 12, 2017	48.17	48.69	48.00	48.43
6333	NYSE	ABT	Tue, Jul 11, 2017	48.20	48.43	48.04	47.89
6332	NYSE	ABT	Mon, Jul 10, 2017	48.42	48.53	48.14	48.23
6331	NYSE	ABT	Fri, Jul 7, 2017	48.17	48.48	47.98	48.44
6330	NYSE	ABT	Thu, Jul 6, 2017	48.83	48.86	47.90	47.94
6329	NYSE	ABT	Wed, Jul 5, 2017	48.72	49.10	48.66	49.00
6328	NYSE	ABT	Mon, Jul 3, 2017	48.73	49.04	48.66	48.71
6327	NYSE	ABT	Fri, Jun 30, 2017	48.78	49.05	48.61	48.61
6326	NYSE	ABT	Thu, Jun 29, 2017	48.73	49.20	48.50	48.73
6325	NYSE	ABT	Wed, Jun 28, 2017	48.93	49.02	48.35	48.48
6324	NYSE	ABT	Tue, Jun 27, 2017	48.95	49.13	48.65	48.67
6323	NYSE	ABT	Mon, Jun 26, 2017	49.21	49.45	48.89	48.91
6322	NYSE	ABT	Fri, Jun 23, 2017	49.18	49.36	48.97	49.08
6321	NYSE	ABT	Thu, Jun 22, 2017	48.60	49.59	48.51	49.27
6320	NYSE	ABT	Wed, Jun 21, 2017	48.79	48.93	48.29	48.57
6319	NYSE	ABT	Tue, Jun 20, 2017	48.89	49.30	48.75	48.77
6318	NYSE	ABT	Mon, Jun 19, 2017	48.34	49.17	48.15	48.89
6317	NYSE	ABT	Fri, Jun 16, 2017	48.18	48.38	47.80	48.21
6316	NYSE	ABT	Thu, Jun 15, 2017	47.58	48.34	47.37	48.12
6315	NYSE	ABT	Wed, Jun 14, 2017	47.46	47.87	47.45	47.64
6314	NYSE	ABT	Tue, Jun 13, 2017	47.24	47.67	47.20	47.46
6313	NYSE	ABT	Mon, Jun 12, 2017	47.29	47.72	46.83	47.17
6312	NYSE	ABT	Fri, Jun 9, 2017	46.81	47.31	46.66	47.29
6311	NYSE	ABT	Thu, Jun 8, 2017	46.05	46.98	45.92	46.72
6310	NYSE	ABT	Wed, Jun 7, 2017	46.38	46.60	46.23	46.56
6309	NYSE	ABT	Tue, Jun 6, 2017	46.58	46.70	46.32	46.36
6308	NYSE	ABT	Mon, Jun 5, 2017	46.57	46.75	46.38	46.62
6307	NYSE	ABT	Fri, Jun 2, 2017	46.33	46.55	46.15	46.50
6306	NYSE	ABT	Thu, Jun 1, 2017	45.52	46.10	45.47	46.10
6305	NYSE	ABT	Wed, May 31, 2017	45.20	45.75	45.18	45.66
6304	NYSE	ABT	Tue, May 30, 2017	44.46	45.10	44.21	45.00
6303	NYSE	ABT	Fri, May 26, 2017	43.92	44.85	43.83	44.71
6302	NYSE	ABT	Thu, May 25, 2017	43.78	44.00	43.44	43.95
6301	NYSE	ABT	Wed, May 24, 2017	43.79	43.79	43.40	43.53
6300	NYSE	ABT	Tue, May 23, 2017	43.71	44.17	43.62	43.68
6299	NYSE	ABT	Mon, May 22, 2017	43.27	43.87	43.10	43.73
6298	NYSE	ABT	Fri, May 19, 2017	43.15	43.32	43.01	43.16
6297	NYSE	ABT	Thu, May 18, 2017	43.17	43.28	42.88	42.98
6296	NYSE	ABT	Wed, May 17, 2017	43.40	43.61	43.05	43.08
6295	NYSE	ABT	Tue, May 16, 2017	44.59	44.59	43.41	43.69
6294	NYSE	ABT	Mon, May 15, 2017	43.92	44.23	43.90	44.04
6293	NYSE	ABT	Fri, May 12, 2017	43.90	44.17	43.87	43.96
6292	NYSE	ABT	Thu, May 11, 2017	44.39	44.39	43.78	43.86
6291	NYSE	ABT	Wed, May 10, 2017	44.70	44.70	44.37	44.50
6290	NYSE	ABT	Tue, May 9, 2017	44.65	44.77	44.56	44.67
6289	NYSE	ABT	Mon, May 8, 2017	44.70	44.90	44.63	44.68
6288	NYSE	ABT	Fri, May 5, 2017	44.58	44.69	44.48	44.64
6287	NYSE	ABT	Thu, May 4, 2017	43.75	44.59	43.72	44.59
6286	NYSE	ABT	Wed, May 3, 2017	43.61	43.75	43.49	43.72
6285	NYSE	ABT	Tue, May 2, 2017	43.66	43.77	43.41	43.60
6284	NYSE	ABT	Mon, May 1, 2017	43.57	43.66	43.32	43.48
6283	NYSE	ABT	Fri, Apr 28, 2017	43.67	43.75	43.50	43.64
6282	NYSE	ABT	Thu, Apr 27, 2017	43.96	44.01	43.60	43.65
6281	NYSE	ABT	Wed, Apr 26, 2017	43.93	44.15	43.71	43.80
6280	NYSE	ABT	Tue, Apr 25, 2017	44.21	44.39	43.76	43.76
6279	NYSE	ABT	Mon, Apr 24, 2017	44.07	44.26	43.84	44.13
6278	NYSE	ABT	Fri, Apr 21, 2017	43.94	43.98	43.43	43.53
6277	NYSE	ABT	Thu, Apr 20, 2017	43.69	44.15	43.52	43.98
6276	NYSE	ABT	Wed, Apr 19, 2017	43.78	44.00	43.12	43.59
6275	NYSE	ABT	Tue, Apr 18, 2017	43.09	43.59	42.96	43.43
6274	NYSE	ABT	Mon, Apr 17, 2017	42.67	43.38	42.31	43.31
6273	NYSE	ABT	Thu, Apr 13, 2017	42.40	42.96	42.39	42.67
6272	NYSE	ABT	Wed, Apr 12, 2017	43.32	43.59	43.19	43.48
6271	NYSE	ABT	Tue, Apr 11, 2017	43.22	43.60	43.15	43.58
6270	NYSE	ABT	Mon, Apr 10, 2017	43.83	43.96	43.54	43.33
6269	NYSE	ABT	Fri, Apr 7, 2017	43.62	43.95	43.57	43.83
6268	NYSE	ABT	Thu, Apr 6, 2017	43.81	43.81	43.35	43.67
6267	NYSE	ABT	Wed, Apr 5, 2017	44.17	44.54	43.70	43.80
6266	NYSE	ABT	Tue, Apr 4, 2017	44.53	44.55	44.01	44.18
6265	NYSE	ABT	Mon, Apr 3, 2017	44.42	44.61	44.08	44.47
6264	NYSE	ABT	Fri, Mar 31, 2017	44.33	44.82	44.33	44.41
6263	NYSE	ABT	Thu, Mar 30, 2017	44.63	44.66	44.36	44.55
6262	NYSE	ABT	Wed, Mar 29, 2017	44.67	44.84	44.37	44.67
6261	NYSE	ABT	Tue, Mar 28, 2017	44.74	44.78	44.26	44.70
6260	NYSE	ABT	Mon, Mar 27, 2017	44.53	44.80	44.39	44.70
6259	NYSE	ABT	Fri, Mar 24, 2017	44.76	45.15	44.60	44.73
6258	NYSE	ABT	Thu, Mar 23, 2017	44.71	44.99	44.59	44.77
6257	NYSE	ABT	Wed, Mar 22, 2017	44.94	45.07	44.59	44.81
6256	NYSE	ABT	Tue, Mar 21, 2017	45.15	45.38	44.60	44.80
6255	NYSE	ABT	Mon, Mar 20, 2017	45.19	45.23	44.87	44.98
6254	NYSE	ABT	Fri, Mar 17, 2017	45.10	45.27	44.77	45.19
6253	NYSE	ABT	Thu, Mar 16, 2017	45.17	45.37	44.62	44.98
6252	NYSE	ABT	Wed, Mar 15, 2017	44.96	45.40	44.86	45.32
6251	NYSE	ABT	Tue, Mar 14, 2017	45.19	45.25	44.77	44.80
6250	NYSE	ABT	Mon, Mar 13, 2017	45.65	45.78	45.23	45.53
6249	NYSE	ABT	Fri, Mar 10, 2017	45.77	45.84	45.51	45.72
6248	NYSE	ABT	Thu, Mar 9, 2017	45.36	45.74	45.35	45.63
6247	NYSE	ABT	Wed, Mar 8, 2017	45.03	45.46	44.92	45.36
6246	NYSE	ABT	Tue, Mar 7, 2017	44.81	45.16	44.67	45.00
6245	NYSE	ABT	Mon, Mar 6, 2017	44.99	45.38	44.86	45.13
6244	NYSE	ABT	Fri, Mar 3, 2017	45.42	45.56	45.11	45.25
6243	NYSE	ABT	Thu, Mar 2, 2017	45.50	45.84	45.35	45.69
6242	NYSE	ABT	Wed, Mar 1, 2017	45.37	45.70	45.19	45.59
6241	NYSE	ABT	Tue, Feb 28, 2017	45.41	45.43	44.83	45.08
6240	NYSE	ABT	Mon, Feb 27, 2017	45.51	45.56	45.19	45.46
6239	NYSE	ABT	Fri, Feb 24, 2017	45.29	45.68	45.23	45.68
6238	NYSE	ABT	Thu, Feb 23, 2017	45.02	45.51	44.85	45.40
6237	NYSE	ABT	Wed, Feb 22, 2017	44.88	45.11	44.81	45.01
6236	NYSE	ABT	Tue, Feb 21, 2017	44.65	45.15	44.54	45.01
6235	NYSE	ABT	Fri, Feb 17, 2017	44.17	44.70	44.09	44.69
6234	NYSE	ABT	Thu, Feb 16, 2017	44.00	44.21	43.74	44.20
6233	NYSE	ABT	Wed, Feb 15, 2017	43.50	44.08	43.42	44.00
6232	NYSE	ABT	Tue, Feb 14, 2017	43.01	43.73	42.96	43.65
6231	NYSE	ABT	Mon, Feb 13, 2017	43.00	43.22	42.86	43.22
6230	NYSE	ABT	Fri, Feb 10, 2017	42.74	42.80	42.48	42.74
6229	NYSE	ABT	Thu, Feb 9, 2017	42.50	42.78	42.32	42.54
6228	NYSE	ABT	Wed, Feb 8, 2017	42.66	42.73	42.28	42.40
6227	NYSE	ABT	Tue, Feb 7, 2017	42.57	42.98	42.50	42.89
6226	NYSE	ABT	Mon, Feb 6, 2017	42.57	42.75	42.23	42.43
6225	NYSE	ABT	Fri, Feb 3, 2017	42.94	43.13	42.54	42.78
6224	NYSE	ABT	Thu, Feb 2, 2017	42.18	42.79	41.85	42.75
6223	NYSE	ABT	Wed, Feb 1, 2017	41.51	42.37	41.44	42.33
6222	NYSE	ABT	Tue, Jan 31, 2017	40.73	41.79	40.60	41.77
6221	NYSE	ABT	Mon, Jan 30, 2017	40.86	41.14	40.77	41.01
6220	NYSE	ABT	Fri, Jan 27, 2017	41.11	41.31	40.90	41.00
6219	NYSE	ABT	Thu, Jan 26, 2017	40.46	41.12	40.45	40.96
6218	NYSE	ABT	Wed, Jan 25, 2017	39.76	40.47	39.25	40.31
6217	NYSE	ABT	Tue, Jan 24, 2017	40.32	40.50	40.12	40.31
6216	NYSE	ABT	Mon, Jan 23, 2017	40.32	40.55	40.20	40.34
6215	NYSE	ABT	Fri, Jan 20, 2017	40.51	40.77	40.35	40.46
6214	NYSE	ABT	Thu, Jan 19, 2017	40.64	40.73	40.24	40.40
6213	NYSE	ABT	Wed, Jan 18, 2017	41.05	41.10	40.51	40.76
6212	NYSE	ABT	Tue, Jan 17, 2017	40.67	41.04	40.53	40.90
6211	NYSE	ABT	Fri, Jan 13, 2017	40.75	41.36	40.69	40.93
6210	NYSE	ABT	Thu, Jan 12, 2017	40.79	40.79	40.31	40.72
6209	NYSE	ABT	Wed, Jan 11, 2017	41.05	41.42	40.49	41.08
6208	NYSE	ABT	Tue, Jan 10, 2017	40.81	41.62	40.78	41.03
6207	NYSE	ABT	Mon, Jan 9, 2017	40.79	41.06	40.62	40.74
6206	NYSE	ABT	Fri, Jan 6, 2017	39.70	40.99	39.66	40.78
6205	NYSE	ABT	Thu, Jan 5, 2017	39.24	39.75	38.98	39.70
6204	NYSE	ABT	Wed, Jan 4, 2017	39.06	39.73	39.06	39.36
6203	NYSE	ABT	Tue, Jan 3, 2017	38.63	39.08	38.34	39.05
6202	NYSE	ABT	Fri, Dec 30, 2016	38.33	38.87	38.25	38.41
6201	NYSE	ABT	Thu, Dec 29, 2016	38.30	38.51	38.11	38.31
6200	NYSE	ABT	Wed, Dec 28, 2016	38.63	38.77	38.08	38.22
6199	NYSE	ABT	Tue, Dec 27, 2016	38.48	38.94	38.47	38.60
6198	NYSE	ABT	Fri, Dec 23, 2016	38.33	38.65	38.22	38.42
6197	NYSE	ABT	Thu, Dec 22, 2016	38.15	38.34	37.91	38.29
6196	NYSE	ABT	Wed, Dec 21, 2016	38.19	38.28	37.90	38.24
6195	NYSE	ABT	Tue, Dec 20, 2016	38.40	38.51	38.02	38.19
6194	NYSE	ABT	Mon, Dec 19, 2016	38.23	38.63	38.06	38.34
6193	NYSE	ABT	Fri, Dec 16, 2016	39.02	39.33	37.98	38.10
6192	NYSE	ABT	Thu, Dec 15, 2016	38.76	39.05	38.27	38.93
6191	NYSE	ABT	Wed, Dec 14, 2016	39.42	39.79	38.67	38.82
6190	NYSE	ABT	Tue, Dec 13, 2016	39.31	39.67	39.17	39.44
6189	NYSE	ABT	Mon, Dec 12, 2016	39.20	39.51	39.06	39.20
6188	NYSE	ABT	Fri, Dec 9, 2016	38.82	39.34	38.78	39.20
6187	NYSE	ABT	Thu, Dec 8, 2016	38.33	38.79	38.01	38.68
6186	NYSE	ABT	Wed, Dec 7, 2016	38.13	38.49	37.42	38.48
6185	NYSE	ABT	Tue, Dec 6, 2016	38.44	38.65	38.22	38.42
6184	NYSE	ABT	Mon, Dec 5, 2016	38.11	38.45	37.99	38.43
6183	NYSE	ABT	Fri, Dec 2, 2016	37.68	38.08	37.60	37.90
6182	NYSE	ABT	Thu, Dec 1, 2016	38.12	38.30	37.38	37.60
6181	NYSE	ABT	Wed, Nov 30, 2016	38.75	38.75	38.07	38.07
6180	NYSE	ABT	Tue, Nov 29, 2016	38.86	39.02	38.66	38.73
6179	NYSE	ABT	Mon, Nov 28, 2016	39.22	39.22	38.70	38.74
6178	NYSE	ABT	Fri, Nov 25, 2016	39.08	39.21	38.94	39.16
6177	NYSE	ABT	Wed, Nov 23, 2016	38.04	39.13	37.90	38.98
6176	NYSE	ABT	Tue, Nov 22, 2016	39.42	39.61	37.81	38.10
6175	NYSE	ABT	Mon, Nov 21, 2016	39.85	40.13	39.64	39.76
6174	NYSE	ABT	Fri, Nov 18, 2016	40.31	40.42	39.80	39.84
6173	NYSE	ABT	Thu, Nov 17, 2016	40.00	40.50	40.00	40.39
6172	NYSE	ABT	Wed, Nov 16, 2016	39.80	40.25	39.65	39.95
6171	NYSE	ABT	Tue, Nov 15, 2016	39.29	39.94	39.05	39.81
6170	NYSE	ABT	Mon, Nov 14, 2016	40.11	40.17	39.10	39.20
6169	NYSE	ABT	Fri, Nov 11, 2016	40.38	40.48	39.90	40.14
6168	NYSE	ABT	Thu, Nov 10, 2016	40.52	40.86	40.32	40.61
6167	NYSE	ABT	Wed, Nov 9, 2016	41.50	41.53	39.17	40.07
6166	NYSE	ABT	Tue, Nov 8, 2016	39.62	40.08	39.25	39.83
6165	NYSE	ABT	Mon, Nov 7, 2016	39.64	39.96	39.54	39.86
6164	NYSE	ABT	Fri, Nov 4, 2016	38.45	39.44	38.41	39.09
6163	NYSE	ABT	Thu, Nov 3, 2016	38.86	39.15	38.30	38.38
6162	NYSE	ABT	Wed, Nov 2, 2016	39.05	39.22	38.70	38.70
6161	NYSE	ABT	Tue, Nov 1, 2016	39.24	39.36	38.64	39.05
6160	NYSE	ABT	Mon, Oct 31, 2016	39.43	39.54	39.22	39.24
6159	NYSE	ABT	Fri, Oct 28, 2016	40.25	40.60	39.51	39.54
6158	NYSE	ABT	Thu, Oct 27, 2016	40.09	40.53	40.06	40.29
6157	NYSE	ABT	Wed, Oct 26, 2016	40.00	40.28	39.76	39.96
6156	NYSE	ABT	Tue, Oct 25, 2016	40.42	40.61	40.15	40.19
6155	NYSE	ABT	Mon, Oct 24, 2016	40.79	40.92	40.31	40.41
6154	NYSE	ABT	Fri, Oct 21, 2016	40.41	40.61	40.16	40.50
6153	NYSE	ABT	Thu, Oct 20, 2016	40.01	40.81	40.00	40.74
6152	NYSE	ABT	Wed, Oct 19, 2016	40.52	41.38	39.94	40.01
6151	NYSE	ABT	Tue, Oct 18, 2016	40.85	41.41	40.50	41.17
6150	NYSE	ABT	Mon, Oct 17, 2016	40.73	40.95	40.55	40.59
6149	NYSE	ABT	Fri, Oct 14, 2016	41.17	41.53	40.77	40.79
6148	NYSE	ABT	Thu, Oct 13, 2016	40.74	41.24	40.41	40.98
6147	NYSE	ABT	Wed, Oct 12, 2016	41.05	41.42	40.82	40.98
6146	NYSE	ABT	Tue, Oct 11, 2016	43.20	43.27	41.02	40.90
6145	NYSE	ABT	Mon, Oct 10, 2016	43.15	43.78	43.06	43.50
6144	NYSE	ABT	Fri, Oct 7, 2016	43.00	43.19	42.57	42.97
6143	NYSE	ABT	Thu, Oct 6, 2016	42.69	43.05	42.32	42.97
6142	NYSE	ABT	Wed, Oct 5, 2016	42.34	42.81	42.33	42.74
6141	NYSE	ABT	Tue, Oct 4, 2016	42.48	42.79	41.86	42.10
6140	NYSE	ABT	Mon, Oct 3, 2016	42.06	42.58	41.88	42.55
6139	NYSE	ABT	Fri, Sep 30, 2016	41.74	42.47	41.69	42.29
6138	NYSE	ABT	Thu, Sep 29, 2016	42.11	42.25	41.26	41.44
6137	NYSE	ABT	Wed, Sep 28, 2016	42.25	42.53	41.91	42.29
6136	NYSE	ABT	Tue, Sep 27, 2016	41.71	42.34	41.56	42.33
6135	NYSE	ABT	Mon, Sep 26, 2016	42.01	42.02	41.61	41.68
6134	NYSE	ABT	Fri, Sep 23, 2016	42.25	42.42	42.05	42.19
6133	NYSE	ABT	Thu, Sep 22, 2016	42.16	42.49	42.04	42.22
6132	NYSE	ABT	Wed, Sep 21, 2016	41.62	42.01	41.26	41.92
6131	NYSE	ABT	Tue, Sep 20, 2016	41.95	42.00	41.58	41.58
6130	NYSE	ABT	Mon, Sep 19, 2016	42.04	42.36	41.59	41.68
6129	NYSE	ABT	Fri, Sep 16, 2016	40.95	42.03	40.83	41.87
6128	NYSE	ABT	Thu, Sep 15, 2016	40.79	41.26	40.65	41.12
6127	NYSE	ABT	Wed, Sep 14, 2016	40.69	41.04	40.55	40.81
6126	NYSE	ABT	Tue, Sep 13, 2016	41.23	41.24	40.48	40.64
6125	NYSE	ABT	Mon, Sep 12, 2016	40.85	41.52	40.77	41.42
6124	NYSE	ABT	Fri, Sep 9, 2016	41.56	41.58	41.00	41.01
6123	NYSE	ABT	Thu, Sep 8, 2016	42.12	42.12	41.65	41.85
6122	NYSE	ABT	Wed, Sep 7, 2016	42.15	42.29	41.77	41.90
6121	NYSE	ABT	Tue, Sep 6, 2016	42.10	42.32	41.80	42.16
6120	NYSE	ABT	Fri, Sep 2, 2016	42.36	42.45	41.89	42.09
6119	NYSE	ABT	Thu, Sep 1, 2016	41.92	42.34	41.74	42.30
6118	NYSE	ABT	Wed, Aug 31, 2016	42.87	42.98	41.93	42.02
6117	NYSE	ABT	Tue, Aug 30, 2016	43.01	43.36	42.56	42.83
6116	NYSE	ABT	Mon, Aug 29, 2016	43.00	43.57	42.95	43.25
6115	NYSE	ABT	Fri, Aug 26, 2016	42.72	43.28	42.09	42.98
6114	NYSE	ABT	Thu, Aug 25, 2016	43.17	44.00	42.27	42.84
6113	NYSE	ABT	Wed, Aug 24, 2016	43.96	44.10	43.07	43.17
6112	NYSE	ABT	Tue, Aug 23, 2016	44.37	44.42	43.90	43.90
6111	NYSE	ABT	Mon, Aug 22, 2016	44.08	44.36	43.79	44.17
6110	NYSE	ABT	Fri, Aug 19, 2016	44.17	44.31	43.65	44.24
6109	NYSE	ABT	Thu, Aug 18, 2016	44.68	44.74	44.25	44.36
6108	NYSE	ABT	Wed, Aug 17, 2016	45.14	45.14	44.44	44.68
6107	NYSE	ABT	Tue, Aug 16, 2016	45.02	45.08	44.82	44.92
6106	NYSE	ABT	Mon, Aug 15, 2016	45.20	45.23	44.85	45.15
6105	NYSE	ABT	Fri, Aug 12, 2016	44.82	45.10	44.55	45.04
6104	NYSE	ABT	Thu, Aug 11, 2016	44.85	45.14	44.75	45.05
6103	NYSE	ABT	Wed, Aug 10, 2016	45.08	45.29	44.68	44.81
6102	NYSE	ABT	Tue, Aug 9, 2016	45.07	45.18	44.99	45.08
6101	NYSE	ABT	Mon, Aug 8, 2016	45.06	45.41	44.88	45.02
6100	NYSE	ABT	Fri, Aug 5, 2016	45.00	45.41	44.87	45.26
6099	NYSE	ABT	Thu, Aug 4, 2016	45.06	45.09	44.78	44.81
6098	NYSE	ABT	Wed, Aug 3, 2016	45.07	45.09	44.83	44.95
6097	NYSE	ABT	Tue, Aug 2, 2016	45.72	45.79	44.86	45.07
6096	NYSE	ABT	Mon, Aug 1, 2016	44.75	45.58	44.72	45.29
6095	NYSE	ABT	Fri, Jul 29, 2016	44.38	45.12	44.26	44.75
6094	NYSE	ABT	Thu, Jul 28, 2016	44.02	45.16	43.93	44.45
6093	NYSE	ABT	Wed, Jul 27, 2016	43.57	43.90	43.24	43.67
6092	NYSE	ABT	Tue, Jul 26, 2016	43.39	43.62	43.36	43.60
6091	NYSE	ABT	Mon, Jul 25, 2016	43.08	43.44	43.07	43.41
6090	NYSE	ABT	Fri, Jul 22, 2016	43.05	43.26	42.81	43.17
6089	NYSE	ABT	Thu, Jul 21, 2016	42.88	43.42	42.81	43.04
6088	NYSE	ABT	Wed, Jul 20, 2016	42.80	42.92	42.10	42.65
6087	NYSE	ABT	Tue, Jul 19, 2016	41.94	41.99	41.60	41.80
6086	NYSE	ABT	Mon, Jul 18, 2016	42.05	42.23	41.81	42.09
6085	NYSE	ABT	Fri, Jul 15, 2016	42.40	42.53	42.03	42.10
6084	NYSE	ABT	Thu, Jul 14, 2016	42.34	42.42	42.02	42.28
6083	NYSE	ABT	Wed, Jul 13, 2016	42.24	42.52	41.85	41.97
6082	NYSE	ABT	Tue, Jul 12, 2016	42.34	42.65	42.14	42.21
6081	NYSE	ABT	Mon, Jul 11, 2016	42.03	42.31	42.00	42.12
6080	NYSE	ABT	Fri, Jul 8, 2016	41.60	42.27	41.56	41.89
6079	NYSE	ABT	Thu, Jul 7, 2016	40.83	41.57	40.80	41.36
6078	NYSE	ABT	Wed, Jul 6, 2016	39.27	40.88	39.25	40.83
6077	NYSE	ABT	Tue, Jul 5, 2016	39.31	39.56	39.21	39.44
6076	NYSE	ABT	Fri, Jul 1, 2016	39.31	39.71	39.16	39.54
6075	NYSE	ABT	Thu, Jun 30, 2016	38.65	39.31	38.57	39.31
6074	NYSE	ABT	Wed, Jun 29, 2016	37.95	38.75	37.95	38.57
6073	NYSE	ABT	Tue, Jun 28, 2016	37.28	37.58	37.06	37.56
6072	NYSE	ABT	Mon, Jun 27, 2016	37.51	37.58	36.76	36.95
6071	NYSE	ABT	Fri, Jun 24, 2016	38.37	38.56	37.91	37.91
6070	NYSE	ABT	Thu, Jun 23, 2016	39.04	39.63	38.99	39.63
6069	NYSE	ABT	Wed, Jun 22, 2016	37.72	38.85	37.72	38.74
6068	NYSE	ABT	Tue, Jun 21, 2016	38.00	38.18	37.70	37.73
6067	NYSE	ABT	Mon, Jun 20, 2016	37.88	38.07	37.75	37.75
6066	NYSE	ABT	Fri, Jun 17, 2016	37.40	37.59	37.23	37.39
6065	NYSE	ABT	Thu, Jun 16, 2016	37.36	37.54	36.88	37.50
6064	NYSE	ABT	Wed, Jun 15, 2016	37.75	37.87	37.40	37.43
6063	NYSE	ABT	Tue, Jun 14, 2016	37.87	37.89	37.44	37.66
6062	NYSE	ABT	Mon, Jun 13, 2016	38.32	38.56	37.85	37.86
6061	NYSE	ABT	Fri, Jun 10, 2016	38.67	38.70	38.23	38.40
6060	NYSE	ABT	Thu, Jun 9, 2016	38.87	39.08	38.77	38.87
6059	NYSE	ABT	Wed, Jun 8, 2016	38.90	39.06	38.65	38.91
6058	NYSE	ABT	Tue, Jun 7, 2016	39.12	39.28	38.92	38.93
6057	NYSE	ABT	Mon, Jun 6, 2016	39.25	39.38	39.05	39.17
6056	NYSE	ABT	Fri, Jun 3, 2016	39.52	39.54	39.02	39.18
6055	NYSE	ABT	Thu, Jun 2, 2016	39.50	39.64	39.35	39.53
6054	NYSE	ABT	Wed, Jun 1, 2016	39.37	39.62	39.30	39.50
6053	NYSE	ABT	Tue, May 31, 2016	39.33	39.67	39.14	39.63
6052	NYSE	ABT	Fri, May 27, 2016	39.04	39.40	38.92	39.30
6051	NYSE	ABT	Thu, May 26, 2016	38.65	38.95	38.54	38.89
6050	NYSE	ABT	Wed, May 25, 2016	38.06	38.77	38.03	38.68
6049	NYSE	ABT	Tue, May 24, 2016	37.49	38.07	37.43	37.98
6048	NYSE	ABT	Mon, May 23, 2016	37.72	37.75	37.27	37.37
6047	NYSE	ABT	Fri, May 20, 2016	37.55	37.78	37.48	37.60
6046	NYSE	ABT	Thu, May 19, 2016	37.56	37.68	36.89	37.24
6045	NYSE	ABT	Wed, May 18, 2016	37.75	38.10	37.49	37.75
6044	NYSE	ABT	Tue, May 17, 2016	38.22	38.30	37.55	37.71
6043	NYSE	ABT	Mon, May 16, 2016	37.60	38.41	37.60	38.25
6042	NYSE	ABT	Fri, May 13, 2016	37.86	38.06	37.47	37.60
6041	NYSE	ABT	Thu, May 12, 2016	38.14	38.17	37.52	38.00
6040	NYSE	ABT	Wed, May 11, 2016	38.20	38.29	37.90	38.01
6039	NYSE	ABT	Tue, May 10, 2016	38.30	38.30	37.78	38.10
6038	NYSE	ABT	Mon, May 9, 2016	38.11	38.58	37.88	37.98
6037	NYSE	ABT	Fri, May 6, 2016	38.22	38.40	37.71	37.97
6036	NYSE	ABT	Thu, May 5, 2016	38.28	38.73	38.10	38.50
6035	NYSE	ABT	Wed, May 4, 2016	38.35	38.46	38.00	38.10
6034	NYSE	ABT	Tue, May 3, 2016	38.80	38.83	38.21	38.55
6033	NYSE	ABT	Mon, May 2, 2016	38.85	39.12	38.42	38.85
6032	NYSE	ABT	Fri, Apr 29, 2016	40.37	40.38	38.58	38.90
6031	NYSE	ABT	Thu, Apr 28, 2016	40.08	41.69	39.99	40.42
6030	NYSE	ABT	Wed, Apr 27, 2016	43.93	44.00	43.69	43.83
6029	NYSE	ABT	Tue, Apr 26, 2016	44.16	44.25	43.76	43.88
6028	NYSE	ABT	Mon, Apr 25, 2016	44.01	44.20	43.81	44.01
6027	NYSE	ABT	Fri, Apr 22, 2016	43.72	44.17	43.72	44.08
6026	NYSE	ABT	Thu, Apr 21, 2016	43.78	44.32	43.59	43.88
6025	NYSE	ABT	Wed, Apr 20, 2016	44.48	44.58	43.51	43.97
6024	NYSE	ABT	Tue, Apr 19, 2016	44.00	44.01	43.49	43.85
6023	NYSE	ABT	Mon, Apr 18, 2016	43.18	44.01	43.18	43.95
6022	NYSE	ABT	Fri, Apr 15, 2016	43.53	43.55	43.18	43.41
6021	NYSE	ABT	Thu, Apr 14, 2016	43.38	43.66	43.28	43.51
6020	NYSE	ABT	Wed, Apr 13, 2016	42.87	43.42	42.68	43.35
6019	NYSE	ABT	Tue, Apr 12, 2016	42.36	43.07	42.36	42.82
6018	NYSE	ABT	Mon, Apr 11, 2016	42.47	42.88	42.46	42.48
6017	NYSE	ABT	Fri, Apr 8, 2016	42.78	42.93	42.12	42.37
6016	NYSE	ABT	Thu, Apr 7, 2016	42.67	42.91	42.24	42.61
6015	NYSE	ABT	Wed, Apr 6, 2016	41.98	43.16	41.98	43.05
6014	NYSE	ABT	Tue, Apr 5, 2016	42.32	42.32	42.32	42.04
6013	NYSE	ABT	Mon, Apr 4, 2016	42.34	42.67	42.16	42.32
6012	NYSE	ABT	Fri, Apr 1, 2016	41.53	42.26	41.36	42.19
6011	NYSE	ABT	Thu, Mar 31, 2016	41.65	42.00	41.51	41.83
6010	NYSE	ABT	Wed, Mar 30, 2016	41.60	41.94	41.49	41.65
6009	NYSE	ABT	Tue, Mar 29, 2016	40.75	41.53	40.71	41.47
6008	NYSE	ABT	Mon, Mar 28, 2016	40.77	41.00	40.61	40.88
6007	NYSE	ABT	Thu, Mar 24, 2016	40.78	40.78	40.78	40.75
6006	NYSE	ABT	Wed, Mar 23, 2016	40.84	41.34	40.69	40.78
6005	NYSE	ABT	Tue, Mar 22, 2016	40.50	41.16	40.34	41.03
6004	NYSE	ABT	Mon, Mar 21, 2016	40.58	40.77	40.44	40.76
6003	NYSE	ABT	Fri, Mar 18, 2016	40.36	40.94	40.14	40.79
6002	NYSE	ABT	Thu, Mar 17, 2016	40.20	40.41	39.54	40.29
6001	NYSE	ABT	Wed, Mar 16, 2016	40.14	40.32	39.78	40.18
6000	NYSE	ABT	Tue, Mar 15, 2016	40.16	40.34	39.55	39.90
5999	NYSE	ABT	Mon, Mar 14, 2016	40.31	40.68	39.99	40.50
5998	NYSE	ABT	Fri, Mar 11, 2016	39.25	40.45	39.08	40.37
5997	NYSE	ABT	Thu, Mar 10, 2016	39.41	39.88	38.82	39.03
5996	NYSE	ABT	Wed, Mar 9, 2016	39.26	39.39	39.01	39.28
5995	NYSE	ABT	Tue, Mar 8, 2016	38.95	39.49	38.88	39.17
5994	NYSE	ABT	Mon, Mar 7, 2016	39.00	39.39	38.92	39.18
5993	NYSE	ABT	Fri, Mar 4, 2016	38.85	39.37	38.80	39.18
5992	NYSE	ABT	Thu, Mar 3, 2016	39.34	39.34	39.34	38.82
5991	NYSE	ABT	Wed, Mar 2, 2016	39.35	39.57	39.10	39.34
5990	NYSE	ABT	Tue, Mar 1, 2016	38.74	38.74	38.74	39.33
5989	NYSE	ABT	Mon, Feb 29, 2016	39.34	39.84	38.74	38.74
5988	NYSE	ABT	Fri, Feb 26, 2016	39.48	39.88	39.22	39.52
5987	NYSE	ABT	Thu, Feb 25, 2016	39.22	39.64	38.97	39.63
5986	NYSE	ABT	Wed, Feb 24, 2016	38.18	39.32	37.97	39.20
5985	NYSE	ABT	Tue, Feb 23, 2016	38.91	39.05	38.30	38.39
5984	NYSE	ABT	Mon, Feb 22, 2016	39.00	39.25	38.74	39.16
5983	NYSE	ABT	Fri, Feb 19, 2016	38.32	38.65	38.14	38.53
5982	NYSE	ABT	Thu, Feb 18, 2016	38.34	38.89	38.22	38.31
5981	NYSE	ABT	Wed, Feb 17, 2016	38.37	38.56	38.24	38.45
5980	NYSE	ABT	Tue, Feb 16, 2016	37.13	38.01	37.12	37.99
5979	NYSE	ABT	Fri, Feb 12, 2016	36.70	37.15	36.40	37.13
5978	NYSE	ABT	Thu, Feb 11, 2016	36.44	36.85	36.02	36.34
5977	NYSE	ABT	Wed, Feb 10, 2016	37.58	38.18	37.12	37.21
5976	NYSE	ABT	Tue, Feb 9, 2016	36.96	37.79	36.87	37.00
5975	NYSE	ABT	Mon, Feb 8, 2016	37.19	37.64	36.69	37.46
5974	NYSE	ABT	Fri, Feb 5, 2016	38.23	38.35	37.12	37.41
5973	NYSE	ABT	Thu, Feb 4, 2016	37.78	38.22	37.53	38.01
5972	NYSE	ABT	Wed, Feb 3, 2016	38.23	38.41	37.10	38.02
5971	NYSE	ABT	Tue, Feb 2, 2016	38.00	38.73	37.82	37.88
5970	NYSE	ABT	Mon, Feb 1, 2016	36.17	38.71	36.17	38.45
5969	NYSE	ABT	Fri, Jan 29, 2016	36.69	37.87	36.68	37.85
5968	NYSE	ABT	Thu, Jan 28, 2016	38.41	38.50	36.00	36.71
5967	NYSE	ABT	Wed, Jan 27, 2016	39.95	41.49	39.90	40.47
5966	NYSE	ABT	Tue, Jan 26, 2016	39.86	40.44	39.65	40.16
5965	NYSE	ABT	Mon, Jan 25, 2016	40.03	40.16	39.58	39.66
5964	NYSE	ABT	Fri, Jan 22, 2016	40.20	40.20	39.74	40.03
5963	NYSE	ABT	Thu, Jan 21, 2016	40.18	40.18	39.24	39.48
5962	NYSE	ABT	Wed, Jan 20, 2016	39.73	40.28	39.08	39.96
5961	NYSE	ABT	Tue, Jan 19, 2016	41.10	41.32	40.13	40.43
5960	NYSE	ABT	Fri, Jan 15, 2016	39.85	40.92	39.75	40.54
5959	NYSE	ABT	Thu, Jan 14, 2016	40.34	41.32	40.14	41.10
5958	NYSE	ABT	Wed, Jan 13, 2016	41.48	41.69	40.16	40.28
5957	NYSE	ABT	Tue, Jan 12, 2016	40.99	41.61	40.87	41.46
5956	NYSE	ABT	Mon, Jan 11, 2016	40.77	40.90	40.10	40.73
5955	NYSE	ABT	Fri, Jan 8, 2016	41.86	41.90	40.54	40.67
5954	NYSE	ABT	Thu, Jan 7, 2016	41.68	42.18	41.40	41.54
5953	NYSE	ABT	Wed, Jan 6, 2016	42.31	42.98	42.21	42.56
5952	NYSE	ABT	Tue, Jan 5, 2016	42.96	43.20	42.61	42.92
5951	NYSE	ABT	Mon, Jan 4, 2016	43.94	44.05	42.50	42.93
5950	NYSE	ABT	Thu, Dec 31, 2015	45.11	45.50	44.90	44.91
5949	NYSE	ABT	Wed, Dec 30, 2015	45.85	46.03	45.21	45.27
5948	NYSE	ABT	Tue, Dec 29, 2015	45.28	45.95	45.17	45.82
5947	NYSE	ABT	Mon, Dec 28, 2015	44.92	45.13	44.82	45.03
5946	NYSE	ABT	Thu, Dec 24, 2015	44.94	45.30	44.94	45.10
5945	NYSE	ABT	Wed, Dec 23, 2015	44.73	45.18	44.63	45.10
5944	NYSE	ABT	Tue, Dec 22, 2015	44.23	44.56	43.97	44.48
5943	NYSE	ABT	Mon, Dec 21, 2015	44.05	44.19	43.57	44.04
5942	NYSE	ABT	Fri, Dec 18, 2015	44.96	45.04	43.70	43.70
5941	NYSE	ABT	Thu, Dec 17, 2015	46.09	46.22	45.25	45.26
5940	NYSE	ABT	Wed, Dec 16, 2015	45.77	46.14	45.25	46.05
5939	NYSE	ABT	Tue, Dec 15, 2015	45.20	45.92	45.15	45.59
5938	NYSE	ABT	Mon, Dec 14, 2015	44.45	44.83	43.96	44.81
5937	NYSE	ABT	Fri, Dec 11, 2015	44.77	44.87	44.29	44.36
5936	NYSE	ABT	Thu, Dec 10, 2015	45.08	45.64	45.00	45.31
5935	NYSE	ABT	Wed, Dec 9, 2015	45.39	45.70	44.81	44.96
5934	NYSE	ABT	Tue, Dec 8, 2015	45.32	45.75	45.16	45.55
5933	NYSE	ABT	Mon, Dec 7, 2015	45.57	45.73	45.29	45.56
5932	NYSE	ABT	Fri, Dec 4, 2015	44.41	45.36	44.28	45.30
5931	NYSE	ABT	Thu, Dec 3, 2015	45.36	45.47	44.01	44.15
5930	NYSE	ABT	Wed, Dec 2, 2015	45.43	45.72	45.12	45.22
5929	NYSE	ABT	Tue, Dec 1, 2015	45.22	45.52	44.94	45.46
5928	NYSE	ABT	Mon, Nov 30, 2015	45.44	45.54	44.92	44.92
5927	NYSE	ABT	Fri, Nov 27, 2015	45.42	45.60	45.31	45.42
5926	NYSE	ABT	Wed, Nov 25, 2015	45.38	45.65	45.28	45.41
5925	NYSE	ABT	Tue, Nov 24, 2015	45.11	45.58	45.03	45.45
5924	NYSE	ABT	Mon, Nov 23, 2015	46.03	46.10	45.26	45.44
5923	NYSE	ABT	Fri, Nov 20, 2015	46.03	46.38	45.84	46.01
5922	NYSE	ABT	Thu, Nov 19, 2015	45.72	46.07	45.47	45.73
5921	NYSE	ABT	Wed, Nov 18, 2015	44.97	45.87	44.96	45.80
5920	NYSE	ABT	Tue, Nov 17, 2015	44.89	45.17	44.61	44.77
5919	NYSE	ABT	Mon, Nov 16, 2015	43.90	44.89	43.80	44.88
5918	NYSE	ABT	Fri, Nov 13, 2015	43.45	44.36	43.45	43.96
5917	NYSE	ABT	Thu, Nov 12, 2015	44.81	44.96	44.16	44.19
5916	NYSE	ABT	Wed, Nov 11, 2015	45.86	45.87	45.04	45.07
5915	NYSE	ABT	Tue, Nov 10, 2015	45.09	45.85	45.06	45.76
5914	NYSE	ABT	Mon, Nov 9, 2015	45.47	45.47	44.87	45.05
5913	NYSE	ABT	Fri, Nov 6, 2015	44.89	45.67	44.65	45.63
5912	NYSE	ABT	Thu, Nov 5, 2015	45.09	45.51	44.89	45.18
5911	NYSE	ABT	Wed, Nov 4, 2015	45.72	45.72	45.05	45.18
5910	NYSE	ABT	Tue, Nov 3, 2015	45.36	45.64	45.04	45.51
5909	NYSE	ABT	Mon, Nov 2, 2015	44.88	45.50	44.60	45.43
5908	NYSE	ABT	Fri, Oct 30, 2015	45.19	45.34	44.76	44.80
5907	NYSE	ABT	Thu, Oct 29, 2015	44.93	45.34	44.80	45.24
5906	NYSE	ABT	Wed, Oct 28, 2015	43.96	44.77	43.64	44.76
5905	NYSE	ABT	Tue, Oct 27, 2015	43.54	43.98	43.50	43.88
5904	NYSE	ABT	Mon, Oct 26, 2015	43.58	43.82	43.42	43.61
5903	NYSE	ABT	Fri, Oct 23, 2015	43.52	43.86	43.19	43.60
5902	NYSE	ABT	Thu, Oct 22, 2015	42.41	43.57	41.76	43.50
5901	NYSE	ABT	Wed, Oct 21, 2015	42.54	42.85	41.62	42.20
5900	NYSE	ABT	Tue, Oct 20, 2015	42.08	42.22	41.57	41.74
5899	NYSE	ABT	Mon, Oct 19, 2015	42.11	42.37	41.84	42.15
5898	NYSE	ABT	Fri, Oct 16, 2015	42.20	42.27	41.66	42.22
5897	NYSE	ABT	Thu, Oct 15, 2015	41.07	42.03	40.91	41.87
5896	NYSE	ABT	Wed, Oct 14, 2015	40.97	41.34	40.66	40.72
5895	NYSE	ABT	Tue, Oct 13, 2015	40.97	41.39	40.81	40.92
5894	NYSE	ABT	Mon, Oct 12, 2015	41.63	41.75	41.30	41.57
5893	NYSE	ABT	Fri, Oct 9, 2015	41.07	41.98	40.94	41.89
5892	NYSE	ABT	Thu, Oct 8, 2015	40.35	41.22	40.05	41.16
5891	NYSE	ABT	Wed, Oct 7, 2015	40.53	40.91	40.01	40.63
5890	NYSE	ABT	Tue, Oct 6, 2015	41.25	41.34	39.28	39.89
5889	NYSE	ABT	Mon, Oct 5, 2015	41.62	41.78	41.02	41.39
5888	NYSE	ABT	Fri, Oct 2, 2015	40.25	41.41	40.17	41.38
5887	NYSE	ABT	Thu, Oct 1, 2015	40.35	40.80	40.18	40.76
5886	NYSE	ABT	Wed, Sep 30, 2015	39.84	40.43	39.55	40.22
5885	NYSE	ABT	Tue, Sep 29, 2015	39.26	40.15	39.03	39.50
5884	NYSE	ABT	Mon, Sep 28, 2015	40.74	40.74	39.00	39.06
5883	NYSE	ABT	Fri, Sep 25, 2015	42.23	42.49	40.42	40.86
5882	NYSE	ABT	Thu, Sep 24, 2015	42.00	42.15	41.44	41.94
5881	NYSE	ABT	Wed, Sep 23, 2015	42.50	42.68	42.10	42.20
5880	NYSE	ABT	Tue, Sep 22, 2015	42.83	42.85	41.95	42.48
5879	NYSE	ABT	Mon, Sep 21, 2015	43.65	43.82	43.00	43.30
5878	NYSE	ABT	Fri, Sep 18, 2015	43.64	44.11	43.24	43.33
5877	NYSE	ABT	Thu, Sep 17, 2015	43.85	45.15	43.79	44.24
5876	NYSE	ABT	Wed, Sep 16, 2015	43.78	44.09	43.56	43.86
5875	NYSE	ABT	Tue, Sep 15, 2015	43.28	43.92	43.11	43.81
5874	NYSE	ABT	Mon, Sep 14, 2015	43.60	43.61	42.90	43.17
5873	NYSE	ABT	Fri, Sep 11, 2015	43.13	43.44	42.74	43.41
5872	NYSE	ABT	Thu, Sep 10, 2015	43.02	43.48	42.68	43.12
5871	NYSE	ABT	Wed, Sep 9, 2015	44.36	44.51	43.12	43.23
5870	NYSE	ABT	Tue, Sep 8, 2015	43.66	44.06	43.50	44.04
5869	NYSE	ABT	Fri, Sep 4, 2015	43.50	43.71	42.72	43.07
5868	NYSE	ABT	Thu, Sep 3, 2015	44.52	44.78	43.95	44.14
5867	NYSE	ABT	Wed, Sep 2, 2015	44.31	44.44	43.62	44.24
5866	NYSE	ABT	Tue, Sep 1, 2015	44.22	44.50	43.37	43.57
5865	NYSE	ABT	Mon, Aug 31, 2015	45.91	46.63	45.12	45.29
5864	NYSE	ABT	Fri, Aug 28, 2015	45.61	46.11	45.21	46.02
5863	NYSE	ABT	Thu, Aug 27, 2015	45.60	46.05	44.67	45.64
5862	NYSE	ABT	Wed, Aug 26, 2015	43.86	44.12	42.30	43.98
5861	NYSE	ABT	Tue, Aug 25, 2015	44.87	45.10	42.88	42.90
5860	NYSE	ABT	Mon, Aug 24, 2015	44.51	45.81	42.73	43.70
5859	NYSE	ABT	Fri, Aug 21, 2015	48.03	48.43	47.13	47.13
5858	NYSE	ABT	Thu, Aug 20, 2015	49.40	49.51	48.51	48.53
5857	NYSE	ABT	Wed, Aug 19, 2015	50.14	50.17	49.41	49.84
5856	NYSE	ABT	Tue, Aug 18, 2015	50.31	50.60	50.25	50.44
5855	NYSE	ABT	Mon, Aug 17, 2015	50.01	50.41	49.75	50.38
5854	NYSE	ABT	Fri, Aug 14, 2015	49.82	50.31	49.72	50.23
5853	NYSE	ABT	Thu, Aug 13, 2015	50.02	50.11	49.61	49.84
5852	NYSE	ABT	Wed, Aug 12, 2015	50.43	50.49	49.22	50.09
5851	NYSE	ABT	Tue, Aug 11, 2015	50.18	50.52	49.99	50.39
5850	NYSE	ABT	Mon, Aug 10, 2015	50.42	51.17	50.39	50.66
5849	NYSE	ABT	Fri, Aug 7, 2015	50.40	50.44	49.37	50.11
5848	NYSE	ABT	Thu, Aug 6, 2015	50.52	51.01	50.07	50.32
5847	NYSE	ABT	Wed, Aug 5, 2015	50.98	51.00	50.39	50.48
5846	NYSE	ABT	Tue, Aug 4, 2015	50.75	50.81	50.29	50.51
5845	NYSE	ABT	Mon, Aug 3, 2015	50.89	50.91	50.14	50.50
5844	NYSE	ABT	Fri, Jul 31, 2015	51.07	51.13	50.60	50.69
5843	NYSE	ABT	Thu, Jul 30, 2015	50.95	51.05	50.54	50.77
5842	NYSE	ABT	Wed, Jul 29, 2015	50.98	51.17	50.76	51.06
5841	NYSE	ABT	Tue, Jul 28, 2015	51.09	51.24	50.65	50.94
5840	NYSE	ABT	Mon, Jul 27, 2015	50.64	50.85	50.21	50.69
5839	NYSE	ABT	Fri, Jul 24, 2015	50.85	51.47	50.84	51.05
5838	NYSE	ABT	Thu, Jul 23, 2015	51.33	51.74	50.94	51.20
5837	NYSE	ABT	Wed, Jul 22, 2015	49.87	51.09	49.26	50.98
5836	NYSE	ABT	Tue, Jul 21, 2015	49.91	50.27	49.76	49.76
5835	NYSE	ABT	Mon, Jul 20, 2015	50.01	50.33	49.98	50.06
5834	NYSE	ABT	Fri, Jul 17, 2015	49.52	49.97	49.45	49.90
5833	NYSE	ABT	Thu, Jul 16, 2015	49.82	49.84	49.54	49.77
5832	NYSE	ABT	Wed, Jul 15, 2015	49.84	49.99	49.14	49.31
5831	NYSE	ABT	Tue, Jul 14, 2015	49.81	50.38	49.70	50.20
5830	NYSE	ABT	Mon, Jul 13, 2015	50.00	50.11	49.58	49.72
5829	NYSE	ABT	Fri, Jul 10, 2015	49.63	50.12	49.39	49.93
5828	NYSE	ABT	Thu, Jul 9, 2015	49.80	49.93	49.18	49.19
5827	NYSE	ABT	Wed, Jul 8, 2015	49.74	50.09	49.17	49.25
5826	NYSE	ABT	Tue, Jul 7, 2015	49.96	50.24	49.10	50.21
5825	NYSE	ABT	Mon, Jul 6, 2015	49.02	50.12	48.92	49.74
5824	NYSE	ABT	Thu, Jul 2, 2015	49.80	49.82	49.16	49.41
5823	NYSE	ABT	Wed, Jul 1, 2015	49.40	49.63	49.08	49.52
5822	NYSE	ABT	Tue, Jun 30, 2015	49.51	49.55	48.91	49.08
5821	NYSE	ABT	Mon, Jun 29, 2015	49.54	49.85	48.96	49.01
5820	NYSE	ABT	Fri, Jun 26, 2015	49.47	49.98	49.27	49.97
5819	NYSE	ABT	Thu, Jun 25, 2015	49.65	49.87	49.28	49.33
5818	NYSE	ABT	Wed, Jun 24, 2015	49.59	49.85	49.48	49.50
5817	NYSE	ABT	Tue, Jun 23, 2015	50.22	50.47	49.69	49.88
5816	NYSE	ABT	Mon, Jun 22, 2015	49.96	50.37	49.84	50.03
5815	NYSE	ABT	Fri, Jun 19, 2015	49.90	50.11	49.74	49.89
5814	NYSE	ABT	Thu, Jun 18, 2015	48.69	50.16	48.65	49.94
5813	NYSE	ABT	Wed, Jun 17, 2015	48.50	48.74	48.33	48.57
5812	NYSE	ABT	Tue, Jun 16, 2015	48.07	48.54	47.90	48.48
5811	NYSE	ABT	Mon, Jun 15, 2015	48.30	48.36	47.72	48.07
5810	NYSE	ABT	Fri, Jun 12, 2015	48.91	48.96	48.64	48.67
5809	NYSE	ABT	Thu, Jun 11, 2015	48.70	49.25	48.51	49.06
5808	NYSE	ABT	Wed, Jun 10, 2015	48.36	48.69	48.30	48.50
5807	NYSE	ABT	Tue, Jun 9, 2015	48.52	48.53	48.01	48.18
5806	NYSE	ABT	Mon, Jun 8, 2015	48.37	48.57	48.20	48.44
5805	NYSE	ABT	Fri, Jun 5, 2015	48.59	48.63	48.01	48.45
5804	NYSE	ABT	Thu, Jun 4, 2015	48.98	49.17	48.53	48.68
5803	NYSE	ABT	Wed, Jun 3, 2015	48.96	49.13	48.74	48.86
5802	NYSE	ABT	Tue, Jun 2, 2015	48.65	49.19	48.32	48.94
5801	NYSE	ABT	Mon, Jun 1, 2015	48.77	49.20	48.57	48.94
5800	NYSE	ABT	Fri, May 29, 2015	49.18	49.26	48.53	48.60
5799	NYSE	ABT	Thu, May 28, 2015	48.88	49.38	48.84	49.26
5798	NYSE	ABT	Wed, May 27, 2015	48.87	49.06	48.59	49.01
5797	NYSE	ABT	Tue, May 26, 2015	49.10	49.23	48.39	48.60
5796	NYSE	ABT	Fri, May 22, 2015	49.10	49.43	48.91	49.03
5795	NYSE	ABT	Thu, May 21, 2015	49.06	49.43	48.90	49.34
5794	NYSE	ABT	Wed, May 20, 2015	49.08	49.36	48.93	49.14
5793	NYSE	ABT	Tue, May 19, 2015	48.78	49.15	48.67	49.01
5792	NYSE	ABT	Mon, May 18, 2015	48.78	49.09	48.77	48.84
5791	NYSE	ABT	Fri, May 15, 2015	48.56	48.84	48.47	48.71
5790	NYSE	ABT	Thu, May 14, 2015	47.38	48.79	47.29	48.67
5789	NYSE	ABT	Wed, May 13, 2015	47.20	47.37	46.88	47.03
5788	NYSE	ABT	Tue, May 12, 2015	47.03	47.29	46.89	47.13
5787	NYSE	ABT	Mon, May 11, 2015	47.28	47.74	47.23	47.33
5786	NYSE	ABT	Fri, May 8, 2015	47.10	47.70	47.03	47.57
5785	NYSE	ABT	Thu, May 7, 2015	46.44	46.72	46.37	46.50
5784	NYSE	ABT	Wed, May 6, 2015	46.85	46.98	46.23	46.54
5783	NYSE	ABT	Tue, May 5, 2015	47.02	47.21	46.78	46.85
5782	NYSE	ABT	Mon, May 4, 2015	46.78	47.34	46.78	47.00
5781	NYSE	ABT	Fri, May 1, 2015	46.71	46.93	46.40	46.69
5780	NYSE	ABT	Thu, Apr 30, 2015	46.93	47.20	46.26	46.42
5779	NYSE	ABT	Wed, Apr 29, 2015	47.28	47.64	46.88	47.17
5778	NYSE	ABT	Tue, Apr 28, 2015	47.62	47.73	47.01	47.59
5777	NYSE	ABT	Mon, Apr 27, 2015	48.28	48.40	47.38	47.49
5776	NYSE	ABT	Fri, Apr 24, 2015	48.36	48.52	48.09	48.32
5775	NYSE	ABT	Thu, Apr 23, 2015	48.35	48.62	47.83	48.46
5774	NYSE	ABT	Wed, Apr 22, 2015	47.25	48.40	47.12	48.35
5773	NYSE	ABT	Tue, Apr 21, 2015	46.94	47.28	46.72	47.12
5772	NYSE	ABT	Mon, Apr 20, 2015	46.42	46.71	46.37	46.63
5771	NYSE	ABT	Fri, Apr 17, 2015	46.29	46.45	45.81	46.25
5770	NYSE	ABT	Thu, Apr 16, 2015	46.61	46.89	46.38	46.52
5769	NYSE	ABT	Wed, Apr 15, 2015	46.81	46.95	46.59	46.83
5768	NYSE	ABT	Tue, Apr 14, 2015	46.51	46.75	46.34	46.70
5767	NYSE	ABT	Mon, Apr 13, 2015	46.78	47.11	46.50	46.53
5766	NYSE	ABT	Fri, Apr 10, 2015	46.98	47.20	46.70	47.15
5765	NYSE	ABT	Thu, Apr 9, 2015	46.50	47.12	46.45	47.00
5764	NYSE	ABT	Wed, Apr 8, 2015	46.21	46.75	45.90	46.61
5763	NYSE	ABT	Tue, Apr 7, 2015	46.30	46.60	46.16	46.19
5762	NYSE	ABT	Mon, Apr 6, 2015	45.80	46.57	45.65	46.30
5761	NYSE	ABT	Thu, Apr 2, 2015	46.11	46.39	45.73	46.13
5760	NYSE	ABT	Wed, Apr 1, 2015	46.33	46.37	45.55	45.89
5759	NYSE	ABT	Tue, Mar 31, 2015	46.83	46.98	46.33	46.33
5758	NYSE	ABT	Mon, Mar 30, 2015	47.00	47.21	46.89	47.08
5757	NYSE	ABT	Fri, Mar 27, 2015	46.61	47.03	46.42	46.78
5756	NYSE	ABT	Thu, Mar 26, 2015	46.41	46.79	46.10	46.50
5755	NYSE	ABT	Wed, Mar 25, 2015	47.04	47.50	46.50	46.53
5754	NYSE	ABT	Tue, Mar 24, 2015	47.31	47.63	46.99	47.00
5753	NYSE	ABT	Mon, Mar 23, 2015	47.47	47.73	47.22	47.47
5752	NYSE	ABT	Fri, Mar 20, 2015	47.66	47.77	47.33	47.47
5751	NYSE	ABT	Thu, Mar 19, 2015	47.46	47.54	47.13	47.44
5750	NYSE	ABT	Wed, Mar 18, 2015	46.87	47.65	46.39	47.39
5749	NYSE	ABT	Tue, Mar 17, 2015	47.43	47.80	47.07	47.09
5748	NYSE	ABT	Mon, Mar 16, 2015	47.12	47.85	47.12	47.83
5747	NYSE	ABT	Fri, Mar 13, 2015	47.21	47.23	46.61	46.88
5746	NYSE	ABT	Thu, Mar 12, 2015	46.47	47.31	46.35	47.25
5745	NYSE	ABT	Wed, Mar 11, 2015	46.39	46.65	46.21	46.30
5744	NYSE	ABT	Tue, Mar 10, 2015	46.42	46.61	46.16	46.17
5743	NYSE	ABT	Mon, Mar 9, 2015	46.50	46.98	46.40	46.83
5742	NYSE	ABT	Fri, Mar 6, 2015	47.18	47.26	46.35	46.50
5741	NYSE	ABT	Thu, Mar 5, 2015	46.88	47.50	46.82	47.44
5740	NYSE	ABT	Wed, Mar 4, 2015	46.87	47.48	46.82	47.01
5739	NYSE	ABT	Tue, Mar 3, 2015	47.14	47.14	46.67	47.09
5738	NYSE	ABT	Mon, Mar 2, 2015	47.34	47.63	47.13	47.22
5737	NYSE	ABT	Fri, Feb 27, 2015	47.48	47.88	47.37	47.37
5736	NYSE	ABT	Thu, Feb 26, 2015	47.32	47.71	47.10	47.61
5735	NYSE	ABT	Wed, Feb 25, 2015	47.55	47.74	47.24	47.40
5734	NYSE	ABT	Tue, Feb 24, 2015	47.27	47.59	47.13	47.47
5733	NYSE	ABT	Mon, Feb 23, 2015	47.33	47.50	47.02	47.32
5732	NYSE	ABT	Fri, Feb 20, 2015	46.53	47.57	46.40	47.48
5731	NYSE	ABT	Thu, Feb 19, 2015	46.36	46.67	46.09	46.61
5730	NYSE	ABT	Wed, Feb 18, 2015	46.26	46.53	46.15	46.41
5729	NYSE	ABT	Tue, Feb 17, 2015	46.05	46.53	46.00	46.41
5728	NYSE	ABT	Fri, Feb 13, 2015	45.05	46.17	45.02	46.09
5727	NYSE	ABT	Thu, Feb 12, 2015	45.04	45.25	44.80	45.22
5726	NYSE	ABT	Wed, Feb 11, 2015	44.88	45.20	44.56	44.93
5725	NYSE	ABT	Tue, Feb 10, 2015	44.68	45.01	44.40	44.92
5724	NYSE	ABT	Mon, Feb 9, 2015	45.21	45.21	44.30	44.52
5723	NYSE	ABT	Fri, Feb 6, 2015	45.59	46.21	45.33	45.50
5722	NYSE	ABT	Thu, Feb 5, 2015	45.26	45.87	45.26	45.65
5721	NYSE	ABT	Wed, Feb 4, 2015	45.55	45.99	45.05	45.17
5720	NYSE	ABT	Tue, Feb 3, 2015	45.41	45.88	45.34	45.83
5719	NYSE	ABT	Mon, Feb 2, 2015	44.93	45.24	44.28	45.23
5718	NYSE	ABT	Fri, Jan 30, 2015	45.40	45.63	44.70	44.76
5717	NYSE	ABT	Thu, Jan 29, 2015	43.79	45.41	43.70	45.26
5716	NYSE	ABT	Wed, Jan 28, 2015	43.94	44.20	43.36	43.41
5715	NYSE	ABT	Tue, Jan 27, 2015	43.88	44.02	43.43	43.68
5714	NYSE	ABT	Mon, Jan 26, 2015	43.74	44.20	43.42	44.15
5713	NYSE	ABT	Fri, Jan 23, 2015	44.48	44.48	43.82	43.86
5712	NYSE	ABT	Thu, Jan 22, 2015	44.34	44.57	43.80	44.49
5711	NYSE	ABT	Wed, Jan 21, 2015	43.96	44.25	43.62	44.06
5710	NYSE	ABT	Tue, Jan 20, 2015	44.67	44.75	43.89	44.22
5709	NYSE	ABT	Fri, Jan 16, 2015	43.80	44.55	43.72	44.49
5708	NYSE	ABT	Thu, Jan 15, 2015	44.50	44.67	43.90	43.95
5707	NYSE	ABT	Wed, Jan 14, 2015	44.29	44.66	43.93	44.28
5706	NYSE	ABT	Tue, Jan 13, 2015	45.34	45.53	44.25	44.61
5705	NYSE	ABT	Mon, Jan 12, 2015	45.38	45.76	44.94	45.58
5704	NYSE	ABT	Fri, Jan 9, 2015	45.75	45.87	45.11	45.20
5703	NYSE	ABT	Thu, Jan 8, 2015	45.19	45.79	45.01	45.68
5702	NYSE	ABT	Wed, Jan 7, 2015	44.73	44.94	44.38	44.76
5701	NYSE	ABT	Tue, Jan 6, 2015	44.99	45.11	43.93	44.40
5700	NYSE	ABT	Mon, Jan 5, 2015	44.80	45.40	44.63	44.91
5699	NYSE	ABT	Fri, Jan 2, 2015	45.25	45.45	44.64	44.90
5698	NYSE	ABT	Wed, Dec 31, 2014	45.70	46.05	44.99	45.02
5697	NYSE	ABT	Tue, Dec 30, 2014	45.61	45.92	45.61	45.69
5696	NYSE	ABT	Mon, Dec 29, 2014	45.59	45.82	45.45	45.60
5695	NYSE	ABT	Fri, Dec 26, 2014	45.81	46.18	45.71	45.85
5694	NYSE	ABT	Wed, Dec 24, 2014	45.74	45.95	45.64	45.70
5693	NYSE	ABT	Tue, Dec 23, 2014	46.13	46.50	45.47	45.72
5692	NYSE	ABT	Mon, Dec 22, 2014	45.93	46.50	45.91	46.37
5691	NYSE	ABT	Fri, Dec 19, 2014	45.91	46.45	45.78	46.05
5690	NYSE	ABT	Thu, Dec 18, 2014	44.71	45.79	44.44	45.77
5689	NYSE	ABT	Wed, Dec 17, 2014	43.47	44.36	43.41	44.26
5688	NYSE	ABT	Tue, Dec 16, 2014	43.23	44.42	43.10	43.40
5687	NYSE	ABT	Mon, Dec 15, 2014	44.16	44.36	43.35	43.46
5686	NYSE	ABT	Fri, Dec 12, 2014	44.12	44.55	43.67	43.69
5685	NYSE	ABT	Thu, Dec 11, 2014	44.51	45.12	44.30	44.46
5684	NYSE	ABT	Wed, Dec 10, 2014	45.33	45.46	44.33	44.37
5683	NYSE	ABT	Tue, Dec 9, 2014	45.33	45.47	44.88	45.44
5682	NYSE	ABT	Mon, Dec 8, 2014	45.35	46.10	45.34	45.71
5681	NYSE	ABT	Fri, Dec 5, 2014	45.43	45.53	45.20	45.30
5680	NYSE	ABT	Thu, Dec 4, 2014	45.66	45.95	45.25	45.49
5679	NYSE	ABT	Wed, Dec 3, 2014	45.22	45.81	45.10	45.68
5678	NYSE	ABT	Tue, Dec 2, 2014	44.68	45.62	44.68	45.22
5677	NYSE	ABT	Mon, Dec 1, 2014	44.27	44.57	44.20	44.32
5676	NYSE	ABT	Fri, Nov 28, 2014	44.45	44.76	44.41	44.51
5675	NYSE	ABT	Wed, Nov 26, 2014	44.16	44.43	43.99	44.25
5674	NYSE	ABT	Tue, Nov 25, 2014	44.31	44.38	43.97	44.16
5673	NYSE	ABT	Mon, Nov 24, 2014	43.59	44.40	43.59	44.32
5672	NYSE	ABT	Fri, Nov 21, 2014	44.15	44.19	43.71	43.81
5671	NYSE	ABT	Thu, Nov 20, 2014	43.30	43.84	43.05	43.78
5670	NYSE	ABT	Wed, Nov 19, 2014	43.79	43.79	43.35	43.43
5669	NYSE	ABT	Tue, Nov 18, 2014	43.80	43.88	43.43	43.70
5668	NYSE	ABT	Mon, Nov 17, 2014	43.71	43.95	43.61	43.71
5667	NYSE	ABT	Fri, Nov 14, 2014	44.59	44.59	43.68	43.81
5666	NYSE	ABT	Thu, Nov 13, 2014	44.28	44.74	44.21	44.75
5665	NYSE	ABT	Wed, Nov 12, 2014	44.19	44.30	43.94	44.23
5664	NYSE	ABT	Tue, Nov 11, 2014	44.12	44.63	44.10	44.25
5663	NYSE	ABT	Mon, Nov 10, 2014	43.35	44.10	43.17	44.09
5662	NYSE	ABT	Fri, Nov 7, 2014	43.77	43.81	43.17	43.37
5661	NYSE	ABT	Thu, Nov 6, 2014	43.60	43.84	43.44	43.69
5660	NYSE	ABT	Wed, Nov 5, 2014	43.93	43.99	43.34	43.66
5659	NYSE	ABT	Tue, Nov 4, 2014	43.02	43.64	43.02	43.61
5658	NYSE	ABT	Mon, Nov 3, 2014	43.56	43.69	43.06	43.29
5657	NYSE	ABT	Fri, Oct 31, 2014	44.05	44.06	43.44	43.59
5656	NYSE	ABT	Thu, Oct 30, 2014	42.70	43.52	42.53	43.49
5655	NYSE	ABT	Wed, Oct 29, 2014	42.81	43.56	42.40	42.74
5654	NYSE	ABT	Tue, Oct 28, 2014	42.22	42.51	41.95	42.50
5653	NYSE	ABT	Mon, Oct 27, 2014	42.43	42.48	42.04	42.24
5652	NYSE	ABT	Fri, Oct 24, 2014	42.34	42.67	42.12	42.46
5651	NYSE	ABT	Thu, Oct 23, 2014	42.00	42.77	41.95	42.43
5650	NYSE	ABT	Wed, Oct 22, 2014	42.50	43.03	41.48	41.59
5649	NYSE	ABT	Tue, Oct 21, 2014	41.91	42.43	41.75	42.39
5648	NYSE	ABT	Mon, Oct 20, 2014	40.85	41.51	40.67	41.46
5647	NYSE	ABT	Fri, Oct 17, 2014	40.35	41.04	40.17	40.86
5646	NYSE	ABT	Thu, Oct 16, 2014	39.34	40.31	39.28	39.99
5645	NYSE	ABT	Wed, Oct 15, 2014	40.38	40.53	39.36	40.01
5644	NYSE	ABT	Tue, Oct 14, 2014	41.00	41.94	40.94	41.06
5643	NYSE	ABT	Mon, Oct 13, 2014	41.47	41.77	40.87	40.92
5642	NYSE	ABT	Fri, Oct 10, 2014	41.47	42.29	41.45	41.54
5641	NYSE	ABT	Thu, Oct 9, 2014	42.19	42.54	41.61	41.63
5640	NYSE	ABT	Wed, Oct 8, 2014	41.44	42.17	41.35	42.14
5639	NYSE	ABT	Tue, Oct 7, 2014	42.09	42.18	41.45	41.46
5638	NYSE	ABT	Mon, Oct 6, 2014	42.04	42.47	41.99	42.36
5637	NYSE	ABT	Fri, Oct 3, 2014	41.41	41.86	41.28	41.79
5636	NYSE	ABT	Thu, Oct 2, 2014	41.22	41.45	40.91	41.21
5635	NYSE	ABT	Wed, Oct 1, 2014	42.05	42.06	41.01	41.18
5634	NYSE	ABT	Tue, Sep 30, 2014	41.80	41.99	41.59	41.59
5633	NYSE	ABT	Mon, Sep 29, 2014	41.67	42.01	41.67	41.90
5632	NYSE	ABT	Fri, Sep 26, 2014	42.13	42.24	41.91	42.01
5631	NYSE	ABT	Thu, Sep 25, 2014	42.42	42.48	41.97	42.00
5630	NYSE	ABT	Wed, Sep 24, 2014	42.45	42.91	42.44	42.63
5629	NYSE	ABT	Tue, Sep 23, 2014	42.71	43.16	42.49	42.50
5628	NYSE	ABT	Mon, Sep 22, 2014	43.59	43.67	43.22	43.40
5627	NYSE	ABT	Fri, Sep 19, 2014	43.96	44.20	43.56	43.59
5626	NYSE	ABT	Thu, Sep 18, 2014	43.49	43.87	43.44	43.69
5625	NYSE	ABT	Wed, Sep 17, 2014	42.94	43.57	42.76	43.38
5624	NYSE	ABT	Tue, Sep 16, 2014	42.71	42.97	42.49	42.90
5623	NYSE	ABT	Mon, Sep 15, 2014	42.61	42.78	42.44	42.72
5622	NYSE	ABT	Fri, Sep 12, 2014	42.62	42.87	42.45	42.55
5621	NYSE	ABT	Thu, Sep 11, 2014	42.69	43.03	42.38	42.56
5620	NYSE	ABT	Wed, Sep 10, 2014	42.98	43.05	42.63	42.90
5619	NYSE	ABT	Tue, Sep 9, 2014	42.83	42.98	42.64	42.83
5618	NYSE	ABT	Mon, Sep 8, 2014	42.88	43.08	42.60	42.81
5617	NYSE	ABT	Fri, Sep 5, 2014	42.88	42.96	42.45	42.95
5616	NYSE	ABT	Thu, Sep 4, 2014	42.80	43.08	42.67	42.90
5615	NYSE	ABT	Wed, Sep 3, 2014	42.40	42.79	42.35	42.76
5614	NYSE	ABT	Tue, Sep 2, 2014	42.17	42.40	41.94	42.23
5613	NYSE	ABT	Fri, Aug 29, 2014	42.41	42.41	42.06	42.24
5612	NYSE	ABT	Thu, Aug 28, 2014	42.43	42.60	42.27	42.35
5611	NYSE	ABT	Wed, Aug 27, 2014	42.73	42.88	42.50	42.60
5610	NYSE	ABT	Tue, Aug 26, 2014	42.50	42.93	42.37	42.80
5609	NYSE	ABT	Mon, Aug 25, 2014	42.41	42.70	42.27	42.49
5608	NYSE	ABT	Fri, Aug 22, 2014	42.22	42.33	42.00	42.11
5607	NYSE	ABT	Thu, Aug 21, 2014	42.29	42.52	42.20	42.32
5606	NYSE	ABT	Wed, Aug 20, 2014	42.22	42.49	41.96	42.14
5605	NYSE	ABT	Tue, Aug 19, 2014	42.30	42.62	42.09	42.54
5604	NYSE	ABT	Mon, Aug 18, 2014	42.62	42.62	42.10	42.23
5603	NYSE	ABT	Fri, Aug 15, 2014	42.36	42.65	41.71	42.06
5602	NYSE	ABT	Thu, Aug 14, 2014	42.15	42.45	42.15	42.33
5601	NYSE	ABT	Wed, Aug 13, 2014	41.88	42.16	41.83	42.16
5600	NYSE	ABT	Tue, Aug 12, 2014	41.91	42.11	41.42	41.57
5599	NYSE	ABT	Mon, Aug 11, 2014	41.92	42.16	41.63	42.05
5598	NYSE	ABT	Fri, Aug 8, 2014	41.48	41.72	41.15	41.69
5597	NYSE	ABT	Thu, Aug 7, 2014	41.75	41.98	41.48	41.53
5596	NYSE	ABT	Wed, Aug 6, 2014	41.67	41.97	41.44	41.77
5595	NYSE	ABT	Tue, Aug 5, 2014	42.14	42.37	41.66	41.78
5594	NYSE	ABT	Mon, Aug 4, 2014	42.12	42.50	41.84	42.39
5593	NYSE	ABT	Fri, Aug 1, 2014	42.00	42.36	41.81	42.03
5592	NYSE	ABT	Thu, Jul 31, 2014	42.52	42.88	42.08	42.12
5591	NYSE	ABT	Wed, Jul 30, 2014	42.96	43.09	42.66	42.86
5590	NYSE	ABT	Tue, Jul 29, 2014	42.97	42.98	42.55	42.75
5589	NYSE	ABT	Mon, Jul 28, 2014	42.95	43.05	42.62	42.93
5588	NYSE	ABT	Fri, Jul 25, 2014	42.89	43.11	42.76	43.04
5587	NYSE	ABT	Thu, Jul 24, 2014	42.94	43.17	42.74	42.89
5586	NYSE	ABT	Wed, Jul 23, 2014	43.24	43.27	42.87	42.97
5585	NYSE	ABT	Tue, Jul 22, 2014	43.00	43.23	42.88	43.09
5584	NYSE	ABT	Mon, Jul 21, 2014	42.50	43.03	42.26	42.96
5583	NYSE	ABT	Fri, Jul 18, 2014	41.90	42.80	41.78	42.73
5582	NYSE	ABT	Thu, Jul 17, 2014	41.02	42.99	41.00	41.90
5581	NYSE	ABT	Wed, Jul 16, 2014	41.57	41.58	41.00	41.05
5580	NYSE	ABT	Tue, Jul 15, 2014	41.74	41.80	41.17	41.17
5579	NYSE	ABT	Mon, Jul 14, 2014	41.95	41.95	41.50	41.82
5578	NYSE	ABT	Fri, Jul 11, 2014	41.09	41.36	40.98	41.30
5577	NYSE	ABT	Thu, Jul 10, 2014	41.03	41.30	40.92	41.24
5576	NYSE	ABT	Wed, Jul 9, 2014	41.21	41.38	40.95	41.27
5575	NYSE	ABT	Tue, Jul 8, 2014	41.33	41.43	40.94	41.05
5574	NYSE	ABT	Mon, Jul 7, 2014	41.68	41.82	41.49	41.51
5573	NYSE	ABT	Thu, Jul 3, 2014	41.81	41.96	41.63	41.89
5572	NYSE	ABT	Wed, Jul 2, 2014	41.23	41.85	41.12	41.79
5571	NYSE	ABT	Tue, Jul 1, 2014	41.18	41.30	40.98	41.18
5570	NYSE	ABT	Mon, Jun 30, 2014	40.67	41.15	40.60	40.90
5569	NYSE	ABT	Fri, Jun 27, 2014	40.51	40.69	40.21	40.54
5568	NYSE	ABT	Thu, Jun 26, 2014	40.74	40.78	40.42	40.62
5567	NYSE	ABT	Wed, Jun 25, 2014	40.63	40.98	40.44	40.70
5566	NYSE	ABT	Tue, Jun 24, 2014	40.61	40.91	40.43	40.45
5565	NYSE	ABT	Mon, Jun 23, 2014	40.97	41.12	40.67	40.73
5564	NYSE	ABT	Fri, Jun 20, 2014	41.21	41.30	40.81	40.85
5563	NYSE	ABT	Thu, Jun 19, 2014	40.51	41.02	40.39	41.00
5562	NYSE	ABT	Wed, Jun 18, 2014	39.84	40.41	39.74	40.37
5561	NYSE	ABT	Tue, Jun 17, 2014	39.80	39.98	39.64	39.86
5560	NYSE	ABT	Mon, Jun 16, 2014	39.83	40.37	39.59	39.90
5559	NYSE	ABT	Fri, Jun 13, 2014	39.77	39.85	39.66	39.79
5558	NYSE	ABT	Thu, Jun 12, 2014	39.98	40.04	39.66	39.81
5557	NYSE	ABT	Wed, Jun 11, 2014	40.24	40.49	39.93	40.00
5556	NYSE	ABT	Tue, Jun 10, 2014	40.03	40.56	40.03	40.53
5555	NYSE	ABT	Mon, Jun 9, 2014	39.94	40.21	39.92	40.13
5554	NYSE	ABT	Fri, Jun 6, 2014	40.07	40.25	39.96	40.05
5553	NYSE	ABT	Thu, Jun 5, 2014	39.76	40.24	39.60	40.15
5552	NYSE	ABT	Wed, Jun 4, 2014	39.80	39.80	39.60	39.75
5551	NYSE	ABT	Tue, Jun 3, 2014	39.68	39.98	39.68	39.82
5550	NYSE	ABT	Mon, Jun 2, 2014	40.02	40.04	39.68	39.80
5549	NYSE	ABT	Fri, May 30, 2014	39.61	40.13	39.57	40.01
5548	NYSE	ABT	Thu, May 29, 2014	39.68	39.89	39.55	39.60
5547	NYSE	ABT	Wed, May 28, 2014	39.67	39.77	39.55	39.67
5546	NYSE	ABT	Tue, May 27, 2014	39.52	39.65	39.36	39.58
5545	NYSE	ABT	Fri, May 23, 2014	39.66	39.73	39.51	39.60
5544	NYSE	ABT	Thu, May 22, 2014	39.47	39.77	39.24	39.65
5543	NYSE	ABT	Wed, May 21, 2014	39.55	39.67	39.36	39.56
5542	NYSE	ABT	Tue, May 20, 2014	39.83	39.83	39.35	39.54
5541	NYSE	ABT	Mon, May 19, 2014	39.62	39.94	39.42	39.63
5540	NYSE	ABT	Fri, May 16, 2014	39.61	39.79	38.84	39.06
5539	NYSE	ABT	Thu, May 15, 2014	39.26	39.93	39.05	39.24
5538	NYSE	ABT	Wed, May 14, 2014	39.86	40.12	39.77	39.93
5537	NYSE	ABT	Tue, May 13, 2014	39.38	39.77	39.27	39.66
5536	NYSE	ABT	Mon, May 12, 2014	39.07	39.38	39.04	39.27
5535	NYSE	ABT	Fri, May 9, 2014	38.68	39.02	38.61	38.99
5534	NYSE	ABT	Thu, May 8, 2014	38.69	38.96	38.55	38.73
5533	NYSE	ABT	Wed, May 7, 2014	38.65	38.79	38.29	38.69
5532	NYSE	ABT	Tue, May 6, 2014	38.76	38.82	38.53	38.58
5531	NYSE	ABT	Mon, May 5, 2014	38.27	39.13	38.25	38.84
5530	NYSE	ABT	Fri, May 2, 2014	38.67	38.84	38.49	38.56
5529	NYSE	ABT	Thu, May 1, 2014	38.65	38.89	38.39	38.67
5528	NYSE	ABT	Wed, Apr 30, 2014	38.56	38.94	38.49	38.74
5527	NYSE	ABT	Tue, Apr 29, 2014	38.37	38.72	38.26	38.54
5526	NYSE	ABT	Mon, Apr 28, 2014	38.28	38.42	37.78	38.37
5525	NYSE	ABT	Fri, Apr 25, 2014	38.39	38.44	37.89	38.03
5524	NYSE	ABT	Thu, Apr 24, 2014	38.65	38.65	38.10	38.43
5523	NYSE	ABT	Wed, Apr 23, 2014	38.73	38.82	38.52	38.60
5522	NYSE	ABT	Tue, Apr 22, 2014	38.75	38.90	38.59	38.60
5521	NYSE	ABT	Mon, Apr 21, 2014	38.87	38.99	38.45	38.71
5520	NYSE	ABT	Thu, Apr 17, 2014	38.26	39.01	38.14	38.93
5519	NYSE	ABT	Wed, Apr 16, 2014	38.75	38.90	37.56	38.38
5518	NYSE	ABT	Tue, Apr 15, 2014	37.77	38.06	37.24	37.97
5517	NYSE	ABT	Mon, Apr 14, 2014	37.18	37.78	37.11	37.74
5516	NYSE	ABT	Fri, Apr 11, 2014	36.95	37.25	36.65	37.02
5515	NYSE	ABT	Thu, Apr 10, 2014	37.82	37.90	37.13	37.26
5514	NYSE	ABT	Wed, Apr 9, 2014	37.72	37.84	37.35	37.63
5513	NYSE	ABT	Tue, Apr 8, 2014	38.20	38.20	37.59	37.62
5512	NYSE	ABT	Mon, Apr 7, 2014	38.56	38.84	38.09	38.17
5511	NYSE	ABT	Fri, Apr 4, 2014	38.87	39.50	38.60	38.63
5510	NYSE	ABT	Thu, Apr 3, 2014	38.74	38.75	38.30	38.65
5509	NYSE	ABT	Wed, Apr 2, 2014	38.12	38.64	38.07	38.58
5508	NYSE	ABT	Tue, Apr 1, 2014	38.49	38.83	38.23	38.47
5507	NYSE	ABT	Mon, Mar 31, 2014	38.48	38.58	38.10	38.51
5506	NYSE	ABT	Fri, Mar 28, 2014	38.58	38.99	38.21	38.31
5505	NYSE	ABT	Thu, Mar 27, 2014	38.55	38.69	38.13	38.45
5504	NYSE	ABT	Wed, Mar 26, 2014	38.55	39.14	38.39	38.56
5503	NYSE	ABT	Tue, Mar 25, 2014	38.49	38.70	38.08	38.40
5502	NYSE	ABT	Mon, Mar 24, 2014	38.66	38.66	38.13	38.43
5501	NYSE	ABT	Fri, Mar 21, 2014	39.21	39.60	38.36	38.39
5500	NYSE	ABT	Thu, Mar 20, 2014	39.46	39.64	38.78	38.87
5499	NYSE	ABT	Wed, Mar 19, 2014	39.73	40.22	39.32	39.45
5498	NYSE	ABT	Tue, Mar 18, 2014	39.50	39.89	39.48	39.73
5497	NYSE	ABT	Mon, Mar 17, 2014	39.05	39.58	39.04	39.51
5496	NYSE	ABT	Fri, Mar 14, 2014	39.19	39.52	38.91	38.97
5495	NYSE	ABT	Thu, Mar 13, 2014	39.74	39.82	39.10	39.23
5494	NYSE	ABT	Wed, Mar 12, 2014	39.44	39.89	39.44	39.66
5493	NYSE	ABT	Tue, Mar 11, 2014	39.85	40.16	39.65	39.71
5492	NYSE	ABT	Mon, Mar 10, 2014	39.50	39.89	39.41	39.82
5491	NYSE	ABT	Fri, Mar 7, 2014	39.84	39.95	39.32	39.57
5490	NYSE	ABT	Thu, Mar 6, 2014	39.92	40.23	39.73	39.73
5489	NYSE	ABT	Wed, Mar 5, 2014	40.49	40.49	39.76	39.79
5488	NYSE	ABT	Tue, Mar 4, 2014	39.74	40.32	39.67	40.12
5487	NYSE	ABT	Mon, Mar 3, 2014	39.50	39.64	38.83	39.33
5486	NYSE	ABT	Fri, Feb 28, 2014	39.62	39.98	39.42	39.78
5485	NYSE	ABT	Thu, Feb 27, 2014	39.35	39.83	39.33	39.79
5484	NYSE	ABT	Wed, Feb 26, 2014	39.29	39.66	39.03	39.39
5483	NYSE	ABT	Tue, Feb 25, 2014	38.99	39.52	38.91	39.25
5482	NYSE	ABT	Mon, Feb 24, 2014	38.87	39.35	38.82	38.98
5481	NYSE	ABT	Fri, Feb 21, 2014	38.88	39.45	38.79	38.82
5480	NYSE	ABT	Thu, Feb 20, 2014	38.82	39.09	38.53	38.95
5479	NYSE	ABT	Wed, Feb 19, 2014	38.74	39.37	38.68	38.76
5478	NYSE	ABT	Tue, Feb 18, 2014	38.96	39.19	38.80	38.93
5477	NYSE	ABT	Fri, Feb 14, 2014	38.68	38.98	38.55	38.81
5476	NYSE	ABT	Thu, Feb 13, 2014	38.07	38.81	38.06	38.72
5475	NYSE	ABT	Wed, Feb 12, 2014	37.93	38.38	37.89	38.26
5474	NYSE	ABT	Tue, Feb 11, 2014	37.05	38.00	37.05	37.95
5473	NYSE	ABT	Mon, Feb 10, 2014	37.17	37.32	36.96	37.16
5472	NYSE	ABT	Fri, Feb 7, 2014	36.77	37.21	36.65	37.18
5471	NYSE	ABT	Thu, Feb 6, 2014	36.41	36.93	36.38	36.65
5470	NYSE	ABT	Wed, Feb 5, 2014	36.12	36.60	35.98	36.35
5469	NYSE	ABT	Tue, Feb 4, 2014	35.90	36.44	35.85	36.25
5468	NYSE	ABT	Mon, Feb 3, 2014	36.58	36.95	35.80	35.85
5467	NYSE	ABT	Fri, Jan 31, 2014	36.03	36.89	35.97	36.66
5466	NYSE	ABT	Thu, Jan 30, 2014	36.24	36.62	36.14	36.53
5465	NYSE	ABT	Wed, Jan 29, 2014	36.26	36.50	35.65	35.85
5464	NYSE	ABT	Tue, Jan 28, 2014	36.54	36.87	36.28	36.37
5463	NYSE	ABT	Mon, Jan 27, 2014	36.68	36.83	36.13	36.30
5462	NYSE	ABT	Fri, Jan 24, 2014	37.20	37.20	36.57	36.58
5461	NYSE	ABT	Thu, Jan 23, 2014	37.90	37.93	37.22	37.43
5460	NYSE	ABT	Wed, Jan 22, 2014	38.02	38.87	36.94	38.07
5459	NYSE	ABT	Tue, Jan 21, 2014	39.52	39.57	38.86	39.12
5458	NYSE	ABT	Fri, Jan 17, 2014	39.86	39.86	39.21	39.40
5457	NYSE	ABT	Thu, Jan 16, 2014	39.53	39.69	39.41	39.54
5456	NYSE	ABT	Wed, Jan 15, 2014	39.60	39.62	39.25	39.53
5455	NYSE	ABT	Tue, Jan 14, 2014	39.30	39.59	39.07	39.57
5454	NYSE	ABT	Mon, Jan 13, 2014	39.11	39.67	39.06	39.11
5453	NYSE	ABT	Fri, Jan 10, 2014	39.27	39.63	39.11	39.57
5452	NYSE	ABT	Thu, Jan 9, 2014	39.27	39.34	38.97	39.27
5451	NYSE	ABT	Wed, Jan 8, 2014	38.85	39.22	38.72	39.20
5450	NYSE	ABT	Tue, Jan 7, 2014	39.23	39.35	38.74	38.85
5449	NYSE	ABT	Mon, Jan 6, 2014	39.19	39.69	39.11	39.15
5448	NYSE	ABT	Fri, Jan 3, 2014	38.37	38.78	38.27	38.64
5447	NYSE	ABT	Thu, Jan 2, 2014	38.09	38.40	38.00	38.23
5446	NYSE	ABT	Tue, Dec 31, 2013	38.38	38.57	38.22	38.33
5445	NYSE	ABT	Mon, Dec 30, 2013	38.48	38.50	38.17	38.41
5444	NYSE	ABT	Fri, Dec 27, 2013	38.52	38.53	38.23	38.37
5443	NYSE	ABT	Thu, Dec 26, 2013	38.22	38.49	38.20	38.35
5442	NYSE	ABT	Tue, Dec 24, 2013	38.36	38.45	38.11	38.19
5441	NYSE	ABT	Mon, Dec 23, 2013	37.97	38.55	37.95	38.44
5440	NYSE	ABT	Fri, Dec 20, 2013	38.14	38.24	37.81	37.84
5439	NYSE	ABT	Thu, Dec 19, 2013	38.08	38.23	37.78	38.03
5438	NYSE	ABT	Wed, Dec 18, 2013	36.66	38.18	36.65	38.12
5437	NYSE	ABT	Tue, Dec 17, 2013	36.45	36.64	36.31	36.61
5436	NYSE	ABT	Mon, Dec 16, 2013	36.45	36.81	36.32	36.53
5435	NYSE	ABT	Fri, Dec 13, 2013	36.38	36.61	36.30	36.40
5434	NYSE	ABT	Thu, Dec 12, 2013	36.57	36.63	36.27	36.29
5433	NYSE	ABT	Wed, Dec 11, 2013	37.00	37.10	36.52	36.58
5432	NYSE	ABT	Tue, Dec 10, 2013	37.11	37.34	36.96	37.11
5431	NYSE	ABT	Mon, Dec 9, 2013	37.57	37.58	37.16	37.20
5430	NYSE	ABT	Fri, Dec 6, 2013	37.27	37.54	37.17	37.53
5429	NYSE	ABT	Thu, Dec 5, 2013	37.29	37.32	36.89	36.92
5428	NYSE	ABT	Wed, Dec 4, 2013	37.35	37.85	37.08	37.36
5427	NYSE	ABT	Tue, Dec 3, 2013	37.95	37.98	37.26	37.60
5426	NYSE	ABT	Mon, Dec 2, 2013	38.24	38.31	38.03	38.14
5425	NYSE	ABT	Fri, Nov 29, 2013	38.44	38.50	38.08	38.19
5424	NYSE	ABT	Wed, Nov 27, 2013	38.74	38.74	38.00	38.32
5423	NYSE	ABT	Tue, Nov 26, 2013	38.29	38.29	37.90	38.07
5422	NYSE	ABT	Mon, Nov 25, 2013	38.38	38.66	38.03	38.15
5421	NYSE	ABT	Fri, Nov 22, 2013	38.13	38.37	38.04	38.25
5420	NYSE	ABT	Thu, Nov 21, 2013	38.38	38.47	37.99	38.07
5419	NYSE	ABT	Wed, Nov 20, 2013	38.75	38.81	37.91	38.18
5418	NYSE	ABT	Tue, Nov 19, 2013	37.93	38.73	37.87	38.71
5417	NYSE	ABT	Mon, Nov 18, 2013	38.04	38.15	37.88	37.94
5416	NYSE	ABT	Fri, Nov 15, 2013	37.77	38.15	37.75	38.05
5415	NYSE	ABT	Thu, Nov 14, 2013	37.89	38.08	37.67	37.76
5414	NYSE	ABT	Wed, Nov 13, 2013	37.37	37.78	37.17	37.77
5413	NYSE	ABT	Tue, Nov 12, 2013	37.83	37.97	37.29	37.47
5412	NYSE	ABT	Mon, Nov 11, 2013	38.17	38.46	37.68	37.90
5411	NYSE	ABT	Fri, Nov 8, 2013	37.51	38.14	37.22	38.12
5410	NYSE	ABT	Thu, Nov 7, 2013	37.61	38.13	37.57	37.64
5409	NYSE	ABT	Wed, Nov 6, 2013	37.45	37.80	37.04	37.56
5408	NYSE	ABT	Tue, Nov 5, 2013	36.85	37.43	36.67	37.36
5407	NYSE	ABT	Mon, Nov 4, 2013	36.98	37.02	36.69	36.98
5406	NYSE	ABT	Fri, Nov 1, 2013	36.69	37.04	36.61	36.96
5405	NYSE	ABT	Thu, Oct 31, 2013	37.01	37.14	36.55	36.55
5404	NYSE	ABT	Wed, Oct 30, 2013	37.33	37.38	36.80	36.94
5403	NYSE	ABT	Tue, Oct 29, 2013	37.36	37.46	37.26	37.28
5402	NYSE	ABT	Mon, Oct 28, 2013	37.33	37.46	37.17	37.28
5401	NYSE	ABT	Fri, Oct 25, 2013	37.24	37.37	36.98	37.25
5400	NYSE	ABT	Thu, Oct 24, 2013	37.22	37.62	37.20	37.21
5399	NYSE	ABT	Wed, Oct 23, 2013	36.91	37.26	36.81	37.23
5398	NYSE	ABT	Tue, Oct 22, 2013	36.94	37.17	36.72	37.02
5397	NYSE	ABT	Mon, Oct 21, 2013	37.17	37.17	36.78	36.86
5396	NYSE	ABT	Fri, Oct 18, 2013	37.17	37.29	36.90	37.29
5395	NYSE	ABT	Thu, Oct 17, 2013	35.89	37.27	35.89	37.17
5394	NYSE	ABT	Wed, Oct 16, 2013	34.35	36.07	34.24	35.90
5393	NYSE	ABT	Tue, Oct 15, 2013	33.91	34.18	33.61	33.71
5392	NYSE	ABT	Mon, Oct 14, 2013	33.51	34.03	33.38	34.00
5391	NYSE	ABT	Fri, Oct 11, 2013	33.63	33.90	33.44	33.76
5390	NYSE	ABT	Thu, Oct 10, 2013	33.34	33.68	33.27	33.64
5389	NYSE	ABT	Wed, Oct 9, 2013	33.03	33.39	32.75	33.17
5388	NYSE	ABT	Tue, Oct 8, 2013	33.55	33.59	32.99	33.01
5387	NYSE	ABT	Mon, Oct 7, 2013	33.22	33.69	33.12	33.50
5386	NYSE	ABT	Fri, Oct 4, 2013	33.31	33.71	33.26	33.56
5385	NYSE	ABT	Thu, Oct 3, 2013	33.79	33.80	33.27	33.29
5384	NYSE	ABT	Wed, Oct 2, 2013	33.48	33.92	33.47	33.90
5383	NYSE	ABT	Tue, Oct 1, 2013	33.17	33.80	33.12	33.78
5382	NYSE	ABT	Mon, Sep 30, 2013	33.05	33.42	33.02	33.19
5381	NYSE	ABT	Fri, Sep 27, 2013	33.45	33.45	33.05	33.14
5380	NYSE	ABT	Thu, Sep 26, 2013	33.75	33.87	33.48	33.66
5379	NYSE	ABT	Wed, Sep 25, 2013	34.32	34.35	33.35	33.67
5378	NYSE	ABT	Tue, Sep 24, 2013	35.07	35.10	34.32	34.36
5377	NYSE	ABT	Mon, Sep 23, 2013	35.25	35.26	35.07	35.12
5376	NYSE	ABT	Fri, Sep 20, 2013	35.39	35.47	35.21	35.29
5375	NYSE	ABT	Thu, Sep 19, 2013	35.66	35.72	35.29	35.34
5374	NYSE	ABT	Wed, Sep 18, 2013	35.00	35.68	34.89	35.65
5373	NYSE	ABT	Tue, Sep 17, 2013	35.00	35.02	34.82	34.97
5372	NYSE	ABT	Mon, Sep 16, 2013	35.10	35.30	34.96	35.01
5371	NYSE	ABT	Fri, Sep 13, 2013	34.90	34.90	34.57	34.87
5370	NYSE	ABT	Thu, Sep 12, 2013	34.76	34.91	34.59	34.76
5369	NYSE	ABT	Wed, Sep 11, 2013	34.11	34.95	34.09	34.75
5368	NYSE	ABT	Tue, Sep 10, 2013	34.04	34.19	33.99	34.09
5367	NYSE	ABT	Mon, Sep 9, 2013	33.50	33.80	33.46	33.80
5366	NYSE	ABT	Fri, Sep 6, 2013	33.72	33.75	33.25	33.50
5365	NYSE	ABT	Thu, Sep 5, 2013	33.50	33.75	33.49	33.74
5364	NYSE	ABT	Wed, Sep 4, 2013	33.01	33.78	32.94	33.46
5363	NYSE	ABT	Tue, Sep 3, 2013	33.68	33.78	32.70	32.93
5362	NYSE	ABT	Fri, Aug 30, 2013	33.72	33.73	33.23	33.33
5361	NYSE	ABT	Thu, Aug 29, 2013	33.63	34.13	33.52	33.73
5360	NYSE	ABT	Wed, Aug 28, 2013	33.97	34.04	33.73	33.75
5359	NYSE	ABT	Tue, Aug 27, 2013	34.32	34.33	34.00	34.01
5358	NYSE	ABT	Mon, Aug 26, 2013	34.83	34.90	34.52	34.52
5357	NYSE	ABT	Fri, Aug 23, 2013	34.85	34.87	34.43	34.84
5356	NYSE	ABT	Thu, Aug 22, 2013	34.67	34.75	34.43	34.67
5355	NYSE	ABT	Wed, Aug 21, 2013	34.68	34.86	34.44	34.64
5354	NYSE	ABT	Tue, Aug 20, 2013	34.90	34.95	34.69	34.71
5353	NYSE	ABT	Mon, Aug 19, 2013	34.85	34.96	34.71	34.88
5352	NYSE	ABT	Fri, Aug 16, 2013	34.92	35.00	34.55	34.97
5351	NYSE	ABT	Thu, Aug 15, 2013	35.51	35.57	34.95	35.03
5350	NYSE	ABT	Wed, Aug 14, 2013	35.91	35.94	35.52	35.61
5349	NYSE	ABT	Tue, Aug 13, 2013	35.93	36.03	35.74	35.94
5348	NYSE	ABT	Mon, Aug 12, 2013	35.79	36.03	35.72	35.90
5347	NYSE	ABT	Fri, Aug 9, 2013	35.80	36.04	35.75	35.89
5346	NYSE	ABT	Thu, Aug 8, 2013	36.20	36.35	35.66	35.92
5345	NYSE	ABT	Wed, Aug 7, 2013	36.07	36.29	35.83	35.93
5344	NYSE	ABT	Tue, Aug 6, 2013	36.25	36.34	36.01	36.10
5343	NYSE	ABT	Mon, Aug 5, 2013	36.64	36.78	36.44	36.45
5342	NYSE	ABT	Fri, Aug 2, 2013	36.79	36.97	36.68	36.75
5341	NYSE	ABT	Thu, Aug 1, 2013	36.89	37.07	36.68	36.84
5340	NYSE	ABT	Wed, Jul 31, 2013	36.87	37.16	36.58	36.63
5339	NYSE	ABT	Tue, Jul 30, 2013	36.98	37.11	36.66	36.88
5338	NYSE	ABT	Mon, Jul 29, 2013	36.62	36.95	36.50	36.74
5337	NYSE	ABT	Fri, Jul 26, 2013	36.59	36.85	36.15	36.78
5336	NYSE	ABT	Thu, Jul 25, 2013	36.42	36.60	36.24	36.58
5335	NYSE	ABT	Wed, Jul 24, 2013	36.70	36.70	36.20	36.45
5334	NYSE	ABT	Tue, Jul 23, 2013	35.93	36.80	35.90	36.68
5333	NYSE	ABT	Mon, Jul 22, 2013	35.76	35.94	35.58	35.80
5332	NYSE	ABT	Fri, Jul 19, 2013	35.73	35.89	35.52	35.87
5331	NYSE	ABT	Thu, Jul 18, 2013	35.92	36.03	35.60	35.70
5330	NYSE	ABT	Wed, Jul 17, 2013	35.88	36.48	35.73	35.82
5329	NYSE	ABT	Tue, Jul 16, 2013	35.43	35.71	35.33	35.70
5328	NYSE	ABT	Mon, Jul 15, 2013	35.23	35.52	35.15	35.48
5327	NYSE	ABT	Fri, Jul 12, 2013	35.45	35.57	35.11	35.32
5326	NYSE	ABT	Thu, Jul 11, 2013	35.02	35.54	34.77	35.37
5325	NYSE	ABT	Wed, Jul 10, 2013	34.80	35.21	34.71	34.74
5324	NYSE	ABT	Tue, Jul 9, 2013	35.46	35.56	34.73	34.74
5323	NYSE	ABT	Mon, Jul 8, 2013	34.95	35.47	34.94	35.41
5322	NYSE	ABT	Fri, Jul 5, 2013	34.58	34.93	34.49	34.92
5321	NYSE	ABT	Wed, Jul 3, 2013	34.72	34.72	33.72	34.25
5320	NYSE	ABT	Tue, Jul 2, 2013	34.97	35.31	34.65	34.86
5319	NYSE	ABT	Mon, Jul 1, 2013	34.97	35.47	34.90	35.03
5318	NYSE	ABT	Fri, Jun 28, 2013	35.30	35.82	34.87	34.88
5317	NYSE	ABT	Thu, Jun 27, 2013	35.77	35.78	35.22	35.36
5316	NYSE	ABT	Wed, Jun 26, 2013	35.41	35.79	35.14	35.60
5315	NYSE	ABT	Tue, Jun 25, 2013	35.28	35.38	34.87	35.11
5314	NYSE	ABT	Mon, Jun 24, 2013	35.29	35.38	34.69	34.97
5313	NYSE	ABT	Fri, Jun 21, 2013	35.40	35.86	35.31	35.58
5312	NYSE	ABT	Thu, Jun 20, 2013	36.07	36.09	35.07	35.17
5311	NYSE	ABT	Wed, Jun 19, 2013	37.27	37.27	36.21	36.21
5310	NYSE	ABT	Tue, Jun 18, 2013	36.98	37.64	36.87	37.51
5309	NYSE	ABT	Mon, Jun 17, 2013	37.07	37.33	36.72	36.89
5308	NYSE	ABT	Fri, Jun 14, 2013	36.68	37.10	36.59	36.81
5307	NYSE	ABT	Thu, Jun 13, 2013	36.33	36.80	36.12	36.70
5306	NYSE	ABT	Wed, Jun 12, 2013	37.08	37.20	36.42	36.44
5305	NYSE	ABT	Tue, Jun 11, 2013	37.14	37.31	36.82	36.83
5304	NYSE	ABT	Mon, Jun 10, 2013	37.47	37.58	37.09	37.49
5303	NYSE	ABT	Fri, Jun 7, 2013	36.95	37.55	36.90	37.51
5302	NYSE	ABT	Thu, Jun 6, 2013	36.24	36.64	36.03	36.64
5301	NYSE	ABT	Wed, Jun 5, 2013	36.72	37.16	36.26	36.30
5300	NYSE	ABT	Tue, Jun 4, 2013	37.06	37.21	36.53	36.80
5299	NYSE	ABT	Mon, Jun 3, 2013	36.63	37.18	36.13	37.16
5298	NYSE	ABT	Fri, May 31, 2013	37.49	37.65	36.62	36.67
5297	NYSE	ABT	Thu, May 30, 2013	37.72	37.85	37.47	37.68
5296	NYSE	ABT	Wed, May 29, 2013	38.26	38.46	37.33	37.72
5295	NYSE	ABT	Tue, May 28, 2013	37.98	38.64	37.95	38.56
5294	NYSE	ABT	Fri, May 24, 2013	37.17	37.84	37.11	37.76
5293	NYSE	ABT	Thu, May 23, 2013	37.49	37.86	37.30	37.48
5292	NYSE	ABT	Wed, May 22, 2013	37.76	38.77	37.60	37.72
5291	NYSE	ABT	Tue, May 21, 2013	37.85	38.00	37.57	37.72
5290	NYSE	ABT	Mon, May 20, 2013	36.95	37.93	36.87	37.81
5289	NYSE	ABT	Fri, May 17, 2013	36.82	36.94	36.29	36.59
5288	NYSE	ABT	Thu, May 16, 2013	37.45	37.47	36.82	36.83
5287	NYSE	ABT	Wed, May 15, 2013	37.13	37.70	37.09	37.66
5286	NYSE	ABT	Tue, May 14, 2013	36.42	37.10	36.22	37.05
5285	NYSE	ABT	Mon, May 13, 2013	36.05	36.57	36.04	36.35
5284	NYSE	ABT	Fri, May 10, 2013	36.25	36.41	35.96	36.17
5283	NYSE	ABT	Thu, May 9, 2013	36.19	36.36	36.00	36.18
5282	NYSE	ABT	Wed, May 8, 2013	36.01	36.29	35.88	36.29
5281	NYSE	ABT	Tue, May 7, 2013	35.74	36.08	35.58	36.06
5280	NYSE	ABT	Mon, May 6, 2013	36.75	36.78	35.80	35.85
5279	NYSE	ABT	Fri, May 3, 2013	37.25	37.25	36.61	36.80
5278	NYSE	ABT	Thu, May 2, 2013	36.95	37.15	36.83	37.06
5277	NYSE	ABT	Wed, May 1, 2013	36.77	37.20	36.62	36.89
5276	NYSE	ABT	Tue, Apr 30, 2013	36.70	36.98	36.48	36.92
5275	NYSE	ABT	Mon, Apr 29, 2013	36.49	36.79	36.40	36.73
5274	NYSE	ABT	Fri, Apr 26, 2013	36.36	36.70	36.25	36.46
5273	NYSE	ABT	Thu, Apr 25, 2013	36.62	36.82	36.45	36.49
5272	NYSE	ABT	Wed, Apr 24, 2013	37.27	37.35	36.39	36.52
5271	NYSE	ABT	Tue, Apr 23, 2013	37.11	37.34	36.86	37.21
5270	NYSE	ABT	Mon, Apr 22, 2013	37.00	37.22	36.56	36.89
5269	NYSE	ABT	Fri, Apr 19, 2013	37.05	37.30	36.91	37.20
5268	NYSE	ABT	Thu, Apr 18, 2013	37.45	37.47	36.61	36.88
5267	NYSE	ABT	Wed, Apr 17, 2013	36.84	37.48	36.46	37.28
5266	NYSE	ABT	Tue, Apr 16, 2013	36.28	36.48	35.90	36.40
5265	NYSE	ABT	Mon, Apr 15, 2013	36.84	37.09	36.11	36.13
5264	NYSE	ABT	Fri, Apr 12, 2013	37.11	37.25	36.93	37.13
5263	NYSE	ABT	Thu, Apr 11, 2013	37.02	37.55	37.00	37.27
5262	NYSE	ABT	Wed, Apr 10, 2013	36.73	37.14	36.66	37.10
5261	NYSE	ABT	Tue, Apr 9, 2013	36.56	36.75	36.40	36.66
5260	NYSE	ABT	Mon, Apr 8, 2013	36.31	36.55	35.93	36.55
5259	NYSE	ABT	Fri, Apr 5, 2013	36.37	36.55	36.19	36.31
5258	NYSE	ABT	Thu, Apr 4, 2013	36.52	36.89	36.45	36.65
5257	NYSE	ABT	Wed, Apr 3, 2013	36.13	36.39	35.90	36.32
5256	NYSE	ABT	Tue, Apr 2, 2013	35.45	36.15	35.34	36.12
5255	NYSE	ABT	Mon, Apr 1, 2013	35.18	35.31	34.95	35.31
5254	NYSE	ABT	Thu, Mar 28, 2013	34.60	35.34	34.53	35.32
5253	NYSE	ABT	Wed, Mar 27, 2013	34.13	34.64	34.06	34.61
5252	NYSE	ABT	Tue, Mar 26, 2013	33.85	34.35	33.85	34.35
5251	NYSE	ABT	Mon, Mar 25, 2013	33.76	34.08	33.57	33.80
5250	NYSE	ABT	Fri, Mar 22, 2013	33.50	33.69	33.33	33.69
5249	NYSE	ABT	Thu, Mar 21, 2013	33.78	33.82	33.32	33.48
5248	NYSE	ABT	Wed, Mar 20, 2013	33.66	33.82	33.50	33.81
5247	NYSE	ABT	Tue, Mar 19, 2013	33.52	33.74	33.27	33.54
5246	NYSE	ABT	Mon, Mar 18, 2013	33.94	34.01	33.44	33.46
5245	NYSE	ABT	Fri, Mar 15, 2013	34.92	35.09	34.13	34.14
5244	NYSE	ABT	Thu, Mar 14, 2013	35.03	35.14	34.93	35.14
5243	NYSE	ABT	Wed, Mar 13, 2013	34.89	35.03	34.71	35.01
5242	NYSE	ABT	Tue, Mar 12, 2013	34.83	35.00	34.80	34.98
5241	NYSE	ABT	Mon, Mar 11, 2013	34.59	34.95	34.52	34.93
5240	NYSE	ABT	Fri, Mar 8, 2013	34.50	34.68	34.35	34.68
5239	NYSE	ABT	Thu, Mar 7, 2013	34.30	34.54	34.16	34.43
5238	NYSE	ABT	Wed, Mar 6, 2013	34.67	34.70	34.15	34.27
5237	NYSE	ABT	Tue, Mar 5, 2013	34.38	34.70	34.37	34.67
5236	NYSE	ABT	Mon, Mar 4, 2013	33.51	34.33	33.40	34.31
5235	NYSE	ABT	Fri, Mar 1, 2013	33.69	33.91	33.55	33.60
5234	NYSE	ABT	Thu, Feb 28, 2013	34.31	34.36	33.79	33.79
5233	NYSE	ABT	Wed, Feb 27, 2013	34.05	34.45	33.85	34.26
5232	NYSE	ABT	Tue, Feb 26, 2013	34.37	34.44	33.94	34.06
5231	NYSE	ABT	Mon, Feb 25, 2013	34.60	34.84	34.25	34.27
5230	NYSE	ABT	Fri, Feb 22, 2013	34.18	34.55	34.01	34.55
5229	NYSE	ABT	Thu, Feb 21, 2013	34.47	34.49	34.14	34.26
5228	NYSE	ABT	Wed, Feb 20, 2013	34.70	34.87	34.51	34.52
5227	NYSE	ABT	Tue, Feb 19, 2013	35.18	35.29	34.75	34.82
5226	NYSE	ABT	Fri, Feb 15, 2013	34.84	35.10	34.78	35.08
5225	NYSE	ABT	Thu, Feb 14, 2013	34.28	34.75	34.28	34.70
5224	NYSE	ABT	Wed, Feb 13, 2013	34.29	34.58	34.25	34.46
5223	NYSE	ABT	Tue, Feb 12, 2013	34.27	34.50	34.21	34.30
5222	NYSE	ABT	Mon, Feb 11, 2013	34.42	34.49	34.24	34.26
5221	NYSE	ABT	Fri, Feb 8, 2013	34.39	34.66	34.29	34.41
5220	NYSE	ABT	Thu, Feb 7, 2013	34.24	34.39	34.03	34.39
5219	NYSE	ABT	Wed, Feb 6, 2013	33.67	34.24	33.67	34.10
5218	NYSE	ABT	Tue, Feb 5, 2013	33.68	33.99	33.65	33.84
5217	NYSE	ABT	Mon, Feb 4, 2013	33.37	33.66	33.37	33.50
5216	NYSE	ABT	Fri, Feb 1, 2013	33.92	34.12	33.61	33.87
5215	NYSE	ABT	Thu, Jan 31, 2013	33.16	33.88	33.11	33.88
5214	NYSE	ABT	Wed, Jan 30, 2013	33.40	33.40	33.14	33.22
5213	NYSE	ABT	Tue, Jan 29, 2013	32.97	33.45	32.96	33.33
5212	NYSE	ABT	Mon, Jan 28, 2013	32.81	33.11	32.75	33.00
5211	NYSE	ABT	Fri, Jan 25, 2013	32.83	32.92	32.70	32.79
5210	NYSE	ABT	Thu, Jan 24, 2013	32.65	32.95	32.58	32.80
5209	NYSE	ABT	Wed, Jan 23, 2013	33.01	33.15	32.62	32.81
5208	NYSE	ABT	Tue, Jan 22, 2013	32.78	33.00	32.55	32.90
5207	NYSE	ABT	Fri, Jan 18, 2013	32.80	32.87	32.61	32.74
5206	NYSE	ABT	Thu, Jan 17, 2013	32.85	32.97	32.67	32.78
5205	NYSE	ABT	Wed, Jan 16, 2013	33.15	33.16	32.60	32.70
5204	NYSE	ABT	Tue, Jan 15, 2013	33.19	33.36	32.97	33.02
5203	NYSE	ABT	Mon, Jan 14, 2013	33.48	33.57	33.14	33.36
5202	NYSE	ABT	Fri, Jan 11, 2013	33.88	33.88	33.32	33.37
5201	NYSE	ABT	Thu, Jan 10, 2013	33.70	33.94	33.66	33.85
5200	NYSE	ABT	Wed, Jan 9, 2013	33.66	33.71	33.09	33.57
5199	NYSE	ABT	Tue, Jan 8, 2013	33.29	33.56	33.08	33.35
5198	NYSE	ABT	Mon, Jan 7, 2013	33.02	33.34	32.85	33.34
5197	NYSE	ABT	Fri, Jan 4, 2013	33.33	33.43	32.85	33.07
5196	NYSE	ABT	Thu, Jan 3, 2013	32.90	33.38	32.74	33.27
5195	NYSE	ABT	Wed, Jan 2, 2013	32.30	32.45	31.64	32.05
5194	NYSE	ABT	Mon, Dec 31, 2012	30.68	31.35	30.63	31.34
5193	NYSE	ABT	Fri, Dec 28, 2012	31.00	31.11	30.80	30.82
5192	NYSE	ABT	Thu, Dec 27, 2012	31.09	31.33	30.92	31.12
5191	NYSE	ABT	Wed, Dec 26, 2012	31.36	31.37	31.05	31.13
5190	NYSE	ABT	Mon, Dec 24, 2012	31.60	31.60	31.28	31.33
5189	NYSE	ABT	Fri, Dec 21, 2012	31.20	31.61	31.10	31.60
5188	NYSE	ABT	Thu, Dec 20, 2012	31.29	31.38	31.15	31.36
5187	NYSE	ABT	Wed, Dec 19, 2012	31.57	31.61	31.18	31.26
5186	NYSE	ABT	Tue, Dec 18, 2012	31.16	31.63	30.97	31.55
5185	NYSE	ABT	Mon, Dec 17, 2012	31.38	31.43	31.12	31.20
5184	NYSE	ABT	Fri, Dec 14, 2012	31.10	31.36	31.08	31.27
5183	NYSE	ABT	Thu, Dec 13, 2012	31.58	31.59	31.04	31.25
5182	NYSE	ABT	Wed, Dec 12, 2012	31.68	31.99	31.52	31.58
5181	NYSE	ABT	Tue, Dec 11, 2012	31.26	31.75	31.25	31.66
5180	NYSE	ABT	Mon, Dec 10, 2012	31.13	31.55	30.97	31.26
5179	NYSE	ABT	Fri, Dec 7, 2012	30.88	31.40	30.72	31.35
5178	NYSE	ABT	Thu, Dec 6, 2012	30.86	31.00	30.73	30.90
5177	NYSE	ABT	Wed, Dec 5, 2012	30.76	31.01	30.66	30.88
5176	NYSE	ABT	Tue, Dec 4, 2012	30.71	31.09	30.65	30.81
5175	NYSE	ABT	Mon, Dec 3, 2012	31.14	31.25	30.71	30.76
5174	NYSE	ABT	Fri, Nov 30, 2012	31.16	31.29	30.94	31.10
5173	NYSE	ABT	Thu, Nov 29, 2012	31.03	31.20	30.90	31.14
5172	NYSE	ABT	Wed, Nov 28, 2012	30.55	30.90	30.45	30.90
5171	NYSE	ABT	Tue, Nov 27, 2012	30.68	30.87	30.59	30.65
5170	NYSE	ABT	Mon, Nov 26, 2012	30.66	30.81	30.39	30.79
5169	NYSE	ABT	Fri, Nov 23, 2012	30.37	30.86	30.35	30.85
5168	NYSE	ABT	Wed, Nov 21, 2012	30.27	30.37	30.14	30.30
5167	NYSE	ABT	Tue, Nov 20, 2012	30.05	30.42	29.96	30.18
5166	NYSE	ABT	Mon, Nov 19, 2012	30.26	30.39	29.98	30.11
5165	NYSE	ABT	Fri, Nov 16, 2012	30.22	30.34	30.03	30.09
5164	NYSE	ABT	Thu, Nov 15, 2012	30.54	30.59	30.11	30.24
5163	NYSE	ABT	Wed, Nov 14, 2012	30.97	31.13	30.42	30.50
5162	NYSE	ABT	Tue, Nov 13, 2012	30.92	31.28	30.92	30.95
5161	NYSE	ABT	Mon, Nov 12, 2012	31.09	31.25	31.01	31.04
5160	NYSE	ABT	Fri, Nov 9, 2012	30.70	31.18	30.47	31.02
5159	NYSE	ABT	Thu, Nov 8, 2012	30.93	31.04	30.37	30.37
5158	NYSE	ABT	Wed, Nov 7, 2012	30.80	31.09	30.34	30.87
5157	NYSE	ABT	Tue, Nov 6, 2012	31.13	31.24	30.99	31.01
5156	NYSE	ABT	Mon, Nov 5, 2012	31.00	31.18	30.96	31.12
5155	NYSE	ABT	Fri, Nov 2, 2012	31.52	31.56	31.05	31.08
5154	NYSE	ABT	Thu, Nov 1, 2012	31.46	31.71	31.29	31.32
5153	NYSE	ABT	Wed, Oct 31, 2012	31.49	31.63	31.20	31.34
5152	NYSE	ABT	Fri, Oct 26, 2012	31.49	31.53	31.07	31.33
5151	NYSE	ABT	Thu, Oct 25, 2012	31.55	31.72	31.32	31.47
5150	NYSE	ABT	Wed, Oct 24, 2012	31.34	31.63	31.04	31.37
5149	NYSE	ABT	Tue, Oct 23, 2012	31.16	31.51	30.97	31.27
5148	NYSE	ABT	Mon, Oct 22, 2012	31.42	31.58	31.23	31.49
5147	NYSE	ABT	Fri, Oct 19, 2012	32.24	32.25	31.56	31.65
5146	NYSE	ABT	Thu, Oct 18, 2012	31.62	31.97	30.87	31.89
5145	NYSE	ABT	Wed, Oct 17, 2012	34.35	34.43	32.70	33.03
5144	NYSE	ABT	Tue, Oct 16, 2012	34.50	34.67	34.20	34.51
5143	NYSE	ABT	Mon, Oct 15, 2012	33.25	34.50	33.16	34.47
5142	NYSE	ABT	Fri, Oct 12, 2012	33.31	33.56	33.11	33.15
5141	NYSE	ABT	Thu, Oct 11, 2012	33.57	33.67	33.21	33.22
5140	NYSE	ABT	Wed, Oct 10, 2012	33.98	33.98	33.50	33.67
5139	NYSE	ABT	Tue, Oct 9, 2012	34.01	34.21	33.86	33.92
5138	NYSE	ABT	Mon, Oct 8, 2012	34.20	34.24	33.90	34.12
5137	NYSE	ABT	Fri, Oct 5, 2012	34.06	34.41	34.05	34.26
5136	NYSE	ABT	Thu, Oct 4, 2012	33.46	34.00	33.44	33.87
5135	NYSE	ABT	Wed, Oct 3, 2012	32.90	33.49	32.80	33.41
5134	NYSE	ABT	Tue, Oct 2, 2012	33.22	33.30	32.73	32.79
5133	NYSE	ABT	Mon, Oct 1, 2012	32.77	33.29	32.68	33.05
5132	NYSE	ABT	Fri, Sep 28, 2012	33.18	33.18	32.73	32.80
5131	NYSE	ABT	Thu, Sep 27, 2012	33.15	33.33	33.04	33.17
5130	NYSE	ABT	Wed, Sep 26, 2012	33.29	33.38	33.06	33.11
5129	NYSE	ABT	Tue, Sep 25, 2012	33.40	33.69	33.28	33.29
5128	NYSE	ABT	Mon, Sep 24, 2012	33.30	33.39	33.18	33.31
5127	NYSE	ABT	Fri, Sep 21, 2012	33.45	33.49	33.31	33.31
5126	NYSE	ABT	Thu, Sep 20, 2012	33.08	33.43	33.01	33.43
5125	NYSE	ABT	Wed, Sep 19, 2012	33.04	33.30	33.03	33.18
5124	NYSE	ABT	Tue, Sep 18, 2012	32.91	33.07	32.83	32.97
5123	NYSE	ABT	Mon, Sep 17, 2012	32.61	33.11	32.61	33.07
5122	NYSE	ABT	Fri, Sep 14, 2012	33.11	33.11	32.52	32.67
5121	NYSE	ABT	Thu, Sep 13, 2012	32.38	33.14	32.38	33.14
5120	NYSE	ABT	Wed, Sep 12, 2012	32.22	32.48	32.12	32.46
5119	NYSE	ABT	Tue, Sep 11, 2012	32.18	32.30	32.15	32.22
5118	NYSE	ABT	Mon, Sep 10, 2012	31.96	32.21	31.90	32.15
5117	NYSE	ABT	Fri, Sep 7, 2012	32.01	32.17	31.82	31.91
5116	NYSE	ABT	Thu, Sep 6, 2012	31.56	32.02	31.49	32.02
5115	NYSE	ABT	Wed, Sep 5, 2012	31.42	31.50	31.26	31.46
5114	NYSE	ABT	Tue, Sep 4, 2012	31.23	31.42	30.90	31.32
5113	NYSE	ABT	Fri, Aug 31, 2012	31.34	31.53	31.29	31.36
5112	NYSE	ABT	Thu, Aug 30, 2012	31.27	31.40	31.18	31.29
5111	NYSE	ABT	Wed, Aug 29, 2012	31.49	31.58	31.39	31.39
5110	NYSE	ABT	Tue, Aug 28, 2012	31.36	31.53	31.13	31.45
5109	NYSE	ABT	Mon, Aug 27, 2012	31.48	31.57	31.37	31.45
5108	NYSE	ABT	Fri, Aug 24, 2012	31.14	31.53	31.14	31.50
5107	NYSE	ABT	Thu, Aug 23, 2012	31.39	31.47	31.17	31.26
5106	NYSE	ABT	Wed, Aug 22, 2012	31.15	31.45	31.14	31.36
5105	NYSE	ABT	Tue, Aug 21, 2012	31.45	31.56	31.22	31.24
5104	NYSE	ABT	Mon, Aug 20, 2012	31.57	31.63	31.43	31.45
5103	NYSE	ABT	Fri, Aug 17, 2012	31.86	31.86	31.43	31.54
5102	NYSE	ABT	Thu, Aug 16, 2012	31.74	31.82	31.58	31.78
5101	NYSE	ABT	Wed, Aug 15, 2012	31.69	31.90	31.62	31.78
5100	NYSE	ABT	Tue, Aug 14, 2012	31.66	31.72	31.53	31.66
5099	NYSE	ABT	Mon, Aug 13, 2012	31.51	31.59	31.43	31.57
5098	NYSE	ABT	Fri, Aug 10, 2012	31.43	31.65	31.39	31.63
5097	NYSE	ABT	Thu, Aug 9, 2012	31.43	31.56	31.37	31.45
5096	NYSE	ABT	Wed, Aug 8, 2012	31.55	31.67	31.45	31.53
5095	NYSE	ABT	Tue, Aug 7, 2012	31.76	31.78	31.50	31.59
5094	NYSE	ABT	Mon, Aug 6, 2012	31.91	31.98	31.75	31.76
5093	NYSE	ABT	Fri, Aug 3, 2012	32.00	32.27	31.83	31.86
5092	NYSE	ABT	Thu, Aug 2, 2012	31.87	32.12	31.41	31.74
5091	NYSE	ABT	Wed, Aug 1, 2012	31.78	31.93	31.61	31.63
5090	NYSE	ABT	Tue, Jul 31, 2012	31.90	32.00	31.72	31.73
5089	NYSE	ABT	Mon, Jul 30, 2012	31.66	31.90	31.59	31.87
5088	NYSE	ABT	Fri, Jul 27, 2012	31.03	31.96	31.03	31.77
5087	NYSE	ABT	Thu, Jul 26, 2012	31.00	31.10	30.84	30.93
5086	NYSE	ABT	Wed, Jul 25, 2012	30.72	30.81	30.50	30.68
5085	NYSE	ABT	Tue, Jul 24, 2012	30.87	30.94	30.39	30.59
5084	NYSE	ABT	Mon, Jul 23, 2012	30.58	31.02	30.58	30.93
5083	NYSE	ABT	Fri, Jul 20, 2012	31.38	31.43	31.05	31.13
5082	NYSE	ABT	Thu, Jul 19, 2012	31.65	31.67	31.38	31.48
5081	NYSE	ABT	Wed, Jul 18, 2012	31.56	31.96	31.49	31.55
5080	NYSE	ABT	Tue, Jul 17, 2012	31.33	31.87	31.32	31.80
5079	NYSE	ABT	Mon, Jul 16, 2012	31.22	31.39	31.14	31.33
5078	NYSE	ABT	Fri, Jul 13, 2012	31.22	31.34	31.16	31.32
5077	NYSE	ABT	Thu, Jul 12, 2012	31.01	31.26	30.96	31.16
5076	NYSE	ABT	Wed, Jul 11, 2012	31.23	31.34	31.07	31.19
5075	NYSE	ABT	Tue, Jul 10, 2012	31.43	31.72	31.30	31.42
5074	NYSE	ABT	Mon, Jul 9, 2012	31.02	31.40	31.01	31.39
5073	NYSE	ABT	Fri, Jul 6, 2012	30.81	30.99	30.71	30.98
5072	NYSE	ABT	Thu, Jul 5, 2012	30.98	31.08	30.81	30.98
5071	NYSE	ABT	Tue, Jul 3, 2012	30.85	31.10	30.81	31.02
5070	NYSE	ABT	Mon, Jul 2, 2012	30.73	30.94	30.62	30.92
5069	NYSE	ABT	Fri, Jun 29, 2012	30.25	30.85	30.19	30.85
5068	NYSE	ABT	Thu, Jun 28, 2012	29.98	30.12	29.72	30.10
5067	NYSE	ABT	Wed, Jun 27, 2012	29.90	30.20	29.89	30.08
5066	NYSE	ABT	Tue, Jun 26, 2012	29.73	29.95	29.68	29.83
5065	NYSE	ABT	Mon, Jun 25, 2012	29.63	29.89	29.48	29.72
5064	NYSE	ABT	Fri, Jun 22, 2012	29.80	30.02	29.72	29.82
5063	NYSE	ABT	Thu, Jun 21, 2012	30.06	30.20	29.77	29.78
5062	NYSE	ABT	Wed, Jun 20, 2012	30.07	30.14	29.87	30.06
5061	NYSE	ABT	Tue, Jun 19, 2012	30.04	30.19	30.02	30.08
5060	NYSE	ABT	Mon, Jun 18, 2012	29.90	30.08	29.90	30.00
5059	NYSE	ABT	Fri, Jun 15, 2012	29.86	30.04	29.82	29.90
5058	NYSE	ABT	Thu, Jun 14, 2012	29.47	29.80	29.37	29.73
5057	NYSE	ABT	Wed, Jun 13, 2012	29.53	29.62	29.34	29.43
5056	NYSE	ABT	Tue, Jun 12, 2012	29.44	29.66	29.28	29.65
5055	NYSE	ABT	Mon, Jun 11, 2012	29.70	29.76	29.42	29.43
5054	NYSE	ABT	Fri, Jun 8, 2012	29.25	29.62	29.22	29.61
5053	NYSE	ABT	Thu, Jun 7, 2012	29.36	29.46	29.20	29.28
5052	NYSE	ABT	Wed, Jun 6, 2012	28.95	29.22	28.66	29.21
5051	NYSE	ABT	Tue, Jun 5, 2012	28.73	28.92	28.45	28.85
5050	NYSE	ABT	Mon, Jun 4, 2012	28.97	29.00	28.68	28.81
5049	NYSE	ABT	Fri, Jun 1, 2012	29.26	29.44	28.88	28.96
5048	NYSE	ABT	Thu, May 31, 2012	29.61	29.73	29.38	29.56
5047	NYSE	ABT	Wed, May 30, 2012	29.61	29.90	29.52	29.56
5046	NYSE	ABT	Tue, May 29, 2012	29.88	29.93	29.60	29.73
5045	NYSE	ABT	Fri, May 25, 2012	29.75	30.07	29.72	29.78
5044	NYSE	ABT	Thu, May 24, 2012	29.47	29.93	29.45	29.87
5043	NYSE	ABT	Wed, May 23, 2012	29.49	29.68	29.21	29.36
5042	NYSE	ABT	Tue, May 22, 2012	29.57	29.83	29.53	29.66
5041	NYSE	ABT	Mon, May 21, 2012	29.47	29.74	29.47	29.57
5040	NYSE	ABT	Fri, May 18, 2012	29.79	29.88	29.40	29.46
5039	NYSE	ABT	Thu, May 17, 2012	29.87	30.05	29.76	29.78
5038	NYSE	ABT	Wed, May 16, 2012	29.78	30.01	29.63	29.93
5037	NYSE	ABT	Tue, May 15, 2012	29.56	29.71	29.48	29.61
5036	NYSE	ABT	Mon, May 14, 2012	29.41	29.68	29.39	29.51
5035	NYSE	ABT	Fri, May 11, 2012	29.69	29.87	29.67	29.68
5034	NYSE	ABT	Thu, May 10, 2012	29.47	29.85	29.45	29.77
5033	NYSE	ABT	Wed, May 9, 2012	29.70	29.75	29.26	29.30
5032	NYSE	ABT	Tue, May 8, 2012	29.78	29.99	29.57	29.95
5031	NYSE	ABT	Mon, May 7, 2012	29.62	30.02	29.62	29.91
5030	NYSE	ABT	Fri, May 4, 2012	30.08	30.12	29.69	29.86
5029	NYSE	ABT	Thu, May 3, 2012	29.94	30.24	29.88	30.17
5028	NYSE	ABT	Wed, May 2, 2012	29.71	30.02	29.71	29.98
5027	NYSE	ABT	Tue, May 1, 2012	29.67	29.94	29.45	29.78
5026	NYSE	ABT	Mon, Apr 30, 2012	29.54	29.78	29.52	29.69
5025	NYSE	ABT	Fri, Apr 27, 2012	29.70	29.78	29.64	29.66
5024	NYSE	ABT	Thu, Apr 26, 2012	29.45	29.70	29.36	29.60
5023	NYSE	ABT	Wed, Apr 25, 2012	29.11	29.56	29.02	29.47
5022	NYSE	ABT	Tue, Apr 24, 2012	28.66	29.09	28.66	29.06
5021	NYSE	ABT	Mon, Apr 23, 2012	28.49	28.68	28.40	28.65
5020	NYSE	ABT	Fri, Apr 20, 2012	28.41	28.81	28.37	28.65
5019	NYSE	ABT	Thu, Apr 19, 2012	28.62	28.66	28.25	28.47
5018	NYSE	ABT	Wed, Apr 18, 2012	28.95	29.22	28.59	28.93
5017	NYSE	ABT	Tue, Apr 17, 2012	28.69	28.98	28.58	28.91
5016	NYSE	ABT	Mon, Apr 16, 2012	28.57	28.78	28.56	28.64
5015	NYSE	ABT	Fri, Apr 13, 2012	28.60	28.66	28.41	28.51
5014	NYSE	ABT	Thu, Apr 12, 2012	28.62	28.67	28.45	28.57
5013	NYSE	ABT	Wed, Apr 11, 2012	28.64	28.90	28.51	28.55
5012	NYSE	ABT	Tue, Apr 10, 2012	29.19	29.19	28.67	28.78
5011	NYSE	ABT	Mon, Apr 9, 2012	29.10	29.35	28.96	29.17
5010	NYSE	ABT	Thu, Apr 5, 2012	29.37	29.42	29.23	29.33
5009	NYSE	ABT	Wed, Apr 4, 2012	29.24	29.94	29.07	29.41
5008	NYSE	ABT	Tue, Apr 3, 2012	29.26	29.38	29.14	29.25
5007	NYSE	ABT	Mon, Apr 2, 2012	29.25	29.33	29.21	29.30
5006	NYSE	ABT	Fri, Mar 30, 2012	29.22	29.34	29.20	29.33
5005	NYSE	ABT	Thu, Mar 29, 2012	29.06	29.21	29.00	29.18
5004	NYSE	ABT	Wed, Mar 28, 2012	29.37	29.42	29.10	29.24
5003	NYSE	ABT	Tue, Mar 27, 2012	29.15	29.42	29.15	29.34
5002	NYSE	ABT	Mon, Mar 26, 2012	29.00	29.18	28.99	29.18
5001	NYSE	ABT	Fri, Mar 23, 2012	28.74	28.97	28.73	28.90
5000	NYSE	ABT	Thu, Mar 22, 2012	28.80	28.87	28.70	28.76
4999	NYSE	ABT	Wed, Mar 21, 2012	28.83	28.96	28.71	28.90
4998	NYSE	ABT	Tue, Mar 20, 2012	28.65	28.97	28.65	28.90
4997	NYSE	ABT	Mon, Mar 19, 2012	28.56	28.98	28.56	28.81
4996	NYSE	ABT	Fri, Mar 16, 2012	28.36	28.57	28.34	28.43
4995	NYSE	ABT	Thu, Mar 15, 2012	28.17	28.41	28.12	28.28
4994	NYSE	ABT	Wed, Mar 14, 2012	28.14	28.23	28.06	28.23
4993	NYSE	ABT	Tue, Mar 13, 2012	27.97	28.22	27.91	28.20
4992	NYSE	ABT	Mon, Mar 12, 2012	27.66	27.95	27.66	27.86
4991	NYSE	ABT	Fri, Mar 9, 2012	27.51	27.75	27.47	27.73
4990	NYSE	ABT	Thu, Mar 8, 2012	27.32	27.63	27.23	27.51
4989	NYSE	ABT	Wed, Mar 7, 2012	27.01	27.01	26.75	26.92
4988	NYSE	ABT	Tue, Mar 6, 2012	27.34	27.38	26.93	26.96
4987	NYSE	ABT	Mon, Mar 5, 2012	27.40	27.51	27.35	27.41
4986	NYSE	ABT	Fri, Mar 2, 2012	27.41	27.52	27.23	27.46
4985	NYSE	ABT	Thu, Mar 1, 2012	27.08	27.47	27.07	27.43
4984	NYSE	ABT	Wed, Feb 29, 2012	27.34	27.37	27.09	27.09
4983	NYSE	ABT	Tue, Feb 28, 2012	27.12	27.34	27.07	27.29
4982	NYSE	ABT	Mon, Feb 27, 2012	26.98	27.15	26.85	27.08
4981	NYSE	ABT	Fri, Feb 24, 2012	26.95	27.15	26.91	27.13
4980	NYSE	ABT	Thu, Feb 23, 2012	26.88	26.99	26.86	26.93
4979	NYSE	ABT	Wed, Feb 22, 2012	26.83	26.98	26.78	26.90
4978	NYSE	ABT	Tue, Feb 21, 2012	26.98	26.99	26.82	26.87
4977	NYSE	ABT	Fri, Feb 17, 2012	26.89	27.02	26.81	26.97
4976	NYSE	ABT	Thu, Feb 16, 2012	26.57	26.76	26.45	26.72
4975	NYSE	ABT	Wed, Feb 15, 2012	26.46	26.67	26.32	26.54
4974	NYSE	ABT	Tue, Feb 14, 2012	26.39	26.41	26.19	26.35
4973	NYSE	ABT	Mon, Feb 13, 2012	26.40	26.46	26.36	26.39
4972	NYSE	ABT	Fri, Feb 10, 2012	26.34	26.39	26.22	26.37
4971	NYSE	ABT	Thu, Feb 9, 2012	26.55	26.60	26.31	26.44
4970	NYSE	ABT	Wed, Feb 8, 2012	26.71	26.71	26.50	26.59
4969	NYSE	ABT	Tue, Feb 7, 2012	26.43	26.73	26.41	26.66
4968	NYSE	ABT	Mon, Feb 6, 2012	26.19	26.53	26.16	26.50
4967	NYSE	ABT	Fri, Feb 3, 2012	26.21	26.38	26.15	26.32
4966	NYSE	ABT	Thu, Feb 2, 2012	25.95	26.11	25.82	26.05
4965	NYSE	ABT	Wed, Feb 1, 2012	25.96	26.08	25.86	25.96
4964	NYSE	ABT	Tue, Jan 31, 2012	26.11	26.20	25.82	25.91
4963	NYSE	ABT	Mon, Jan 30, 2012	26.14	26.16	25.87	26.06
4962	NYSE	ABT	Fri, Jan 27, 2012	26.26	26.43	26.17	26.33
4961	NYSE	ABT	Thu, Jan 26, 2012	26.53	26.53	26.19	26.25
4960	NYSE	ABT	Wed, Jan 25, 2012	26.43	26.53	26.15	26.43
4959	NYSE	ABT	Tue, Jan 24, 2012	26.65	26.79	26.65	26.78
4958	NYSE	ABT	Mon, Jan 23, 2012	26.73	26.73	26.54	26.66
4957	NYSE	ABT	Fri, Jan 20, 2012	26.62	26.70	26.42	26.68
4956	NYSE	ABT	Thu, Jan 19, 2012	26.45	26.52	26.34	26.52
4955	NYSE	ABT	Wed, Jan 18, 2012	26.53	26.69	26.38	26.49
4954	NYSE	ABT	Tue, Jan 17, 2012	26.75	26.91	26.65	26.66
4953	NYSE	ABT	Fri, Jan 13, 2012	26.33	26.58	26.29	26.52
4952	NYSE	ABT	Thu, Jan 12, 2012	26.63	26.74	26.37	26.39
4951	NYSE	ABT	Wed, Jan 11, 2012	26.63	26.63	26.39	26.52
4950	NYSE	ABT	Tue, Jan 10, 2012	26.89	26.92	26.77	26.85
4949	NYSE	ABT	Mon, Jan 9, 2012	26.79	26.81	26.57	26.72
4948	NYSE	ABT	Fri, Jan 6, 2012	27.03	27.04	26.70	26.73
4947	NYSE	ABT	Thu, Jan 5, 2012	27.04	27.08	26.88	26.97
4946	NYSE	ABT	Wed, Jan 4, 2012	27.14	27.20	26.90	27.03
4945	NYSE	ABT	Tue, Jan 3, 2012	27.07	27.20	26.82	27.14
4944	NYSE	ABT	Fri, Dec 30, 2011	26.83	27.01	26.83	26.90
4943	NYSE	ABT	Thu, Dec 29, 2011	26.70	26.98	26.70	26.95
4942	NYSE	ABT	Wed, Dec 28, 2011	26.79	26.97	26.68	26.71
4941	NYSE	ABT	Tue, Dec 27, 2011	26.71	26.96	26.71	26.90
4940	NYSE	ABT	Fri, Dec 23, 2011	26.72	26.81	26.57	26.80
4939	NYSE	ABT	Thu, Dec 22, 2011	26.53	26.72	26.37	26.63
4938	NYSE	ABT	Wed, Dec 21, 2011	26.19	26.54	26.18	26.53
4937	NYSE	ABT	Tue, Dec 20, 2011	26.17	26.28	26.13	26.25
4936	NYSE	ABT	Mon, Dec 19, 2011	26.23	26.28	25.91	26.01
4935	NYSE	ABT	Fri, Dec 16, 2011	26.29	26.30	26.14	26.26
4934	NYSE	ABT	Thu, Dec 15, 2011	26.15	26.29	26.11	26.26
4933	NYSE	ABT	Wed, Dec 14, 2011	25.90	26.06	25.83	25.95
4932	NYSE	ABT	Tue, Dec 13, 2011	26.01	26.24	25.92	26.01
4931	NYSE	ABT	Mon, Dec 12, 2011	25.95	26.08	25.74	25.97
4930	NYSE	ABT	Fri, Dec 9, 2011	25.98	26.19	25.83	26.11
4929	NYSE	ABT	Thu, Dec 8, 2011	26.12	26.20	25.87	25.92
4928	NYSE	ABT	Wed, Dec 7, 2011	26.02	26.26	25.87	26.17
4927	NYSE	ABT	Tue, Dec 6, 2011	26.07	26.22	25.88	26.10
4926	NYSE	ABT	Mon, Dec 5, 2011	26.05	26.19	25.83	25.99
4925	NYSE	ABT	Fri, Dec 2, 2011	26.12	26.23	25.81	25.91
4924	NYSE	ABT	Thu, Dec 1, 2011	25.93	26.21	25.93	26.09
4923	NYSE	ABT	Wed, Nov 30, 2011	25.91	26.12	25.88	26.10
4922	NYSE	ABT	Tue, Nov 29, 2011	25.56	25.69	25.36	25.38
4921	NYSE	ABT	Mon, Nov 28, 2011	25.21	25.47	25.19	25.45
4920	NYSE	ABT	Fri, Nov 25, 2011	24.98	25.12	24.90	24.90
4919	NYSE	ABT	Wed, Nov 23, 2011	25.12	25.31	25.03	25.05
4918	NYSE	ABT	Tue, Nov 22, 2011	25.21	25.37	25.09	25.21
4917	NYSE	ABT	Mon, Nov 21, 2011	25.24	25.50	25.17	25.25
4916	NYSE	ABT	Fri, Nov 18, 2011	25.65	25.80	25.56	25.61
4915	NYSE	ABT	Thu, Nov 17, 2011	25.64	25.82	25.31	25.56
4914	NYSE	ABT	Wed, Nov 16, 2011	25.97	26.02	25.69	25.73
4913	NYSE	ABT	Tue, Nov 15, 2011	26.05	26.21	25.89	26.08
4912	NYSE	ABT	Mon, Nov 14, 2011	26.09	26.12	25.82	25.95
4911	NYSE	ABT	Fri, Nov 11, 2011	26.01	26.12	25.94	26.09
4910	NYSE	ABT	Thu, Nov 10, 2011	25.48	25.88	25.44	25.81
4909	NYSE	ABT	Wed, Nov 9, 2011	25.67	25.72	25.19	25.33
4908	NYSE	ABT	Tue, Nov 8, 2011	25.70	25.99	25.60	25.96
4907	NYSE	ABT	Mon, Nov 7, 2011	25.42	25.71	25.36	25.66
4906	NYSE	ABT	Fri, Nov 4, 2011	25.64	25.67	25.29	25.52
4905	NYSE	ABT	Thu, Nov 3, 2011	25.42	25.82	25.41	25.76
4904	NYSE	ABT	Wed, Nov 2, 2011	25.50	25.59	25.22	25.30
4903	NYSE	ABT	Tue, Nov 1, 2011	25.34	25.60	25.20	25.24
4902	NYSE	ABT	Mon, Oct 31, 2011	25.62	26.03	25.62	25.78
4901	NYSE	ABT	Fri, Oct 28, 2011	25.94	26.03	25.69	25.94
4900	NYSE	ABT	Thu, Oct 27, 2011	25.89	25.98	25.67	25.97
4899	NYSE	ABT	Wed, Oct 26, 2011	25.59	25.72	25.39	25.67
4898	NYSE	ABT	Tue, Oct 25, 2011	25.59	25.76	25.33	25.35
4897	NYSE	ABT	Mon, Oct 24, 2011	25.63	25.76	25.47	25.57
4896	NYSE	ABT	Fri, Oct 21, 2011	26.12	26.15	25.65	25.77
4895	NYSE	ABT	Thu, Oct 20, 2011	25.60	26.02	25.50	25.86
4894	NYSE	ABT	Wed, Oct 19, 2011	26.57	26.61	25.34	25.48
4893	NYSE	ABT	Tue, Oct 18, 2011	24.86	25.27	24.66	25.09
4892	NYSE	ABT	Mon, Oct 17, 2011	25.08	25.24	24.85	24.90
4891	NYSE	ABT	Fri, Oct 14, 2011	25.07	25.24	25.03	25.23
4890	NYSE	ABT	Thu, Oct 13, 2011	25.13	25.14	24.79	24.95
4889	NYSE	ABT	Wed, Oct 12, 2011	25.01	25.29	24.97	25.04
4888	NYSE	ABT	Tue, Oct 11, 2011	25.15	25.30	25.03	25.22
4887	NYSE	ABT	Mon, Oct 10, 2011	24.98	25.18	24.87	25.18
4886	NYSE	ABT	Fri, Oct 7, 2011	24.68	24.88	24.59	24.66
4885	NYSE	ABT	Thu, Oct 6, 2011	24.49	24.56	24.24	24.49
4884	NYSE	ABT	Wed, Oct 5, 2011	24.23	24.49	24.00	24.45
4883	NYSE	ABT	Tue, Oct 4, 2011	23.78	24.21	23.43	24.16
4882	NYSE	ABT	Mon, Oct 3, 2011	24.35	24.74	23.98	24.00
4881	NYSE	ABT	Fri, Sep 30, 2011	24.65	25.00	24.47	24.47
4880	NYSE	ABT	Thu, Sep 29, 2011	24.62	25.02	24.51	24.81
4879	NYSE	ABT	Wed, Sep 28, 2011	24.60	24.86	24.32	24.36
4878	NYSE	ABT	Tue, Sep 27, 2011	24.21	24.72	24.13	24.50
4877	NYSE	ABT	Mon, Sep 26, 2011	24.47	24.53	24.02	24.28
4876	NYSE	ABT	Fri, Sep 23, 2011	24.27	24.51	24.11	24.38
4875	NYSE	ABT	Thu, Sep 22, 2011	24.29	24.40	23.90	24.25
4874	NYSE	ABT	Wed, Sep 21, 2011	25.30	25.49	24.75	24.76
4873	NYSE	ABT	Tue, Sep 20, 2011	25.00	25.45	24.93	25.25
4872	NYSE	ABT	Mon, Sep 19, 2011	24.60	24.95	24.55	24.88
4871	NYSE	ABT	Fri, Sep 16, 2011	24.68	24.97	24.56	24.96
4870	NYSE	ABT	Thu, Sep 15, 2011	24.57	24.64	24.34	24.54
4869	NYSE	ABT	Wed, Sep 14, 2011	24.33	24.60	23.91	24.36
4868	NYSE	ABT	Tue, Sep 13, 2011	24.21	24.31	24.06	24.20
4867	NYSE	ABT	Mon, Sep 12, 2011	23.95	24.18	23.75	24.17
4866	NYSE	ABT	Fri, Sep 9, 2011	24.45	24.46	24.03	24.13
4865	NYSE	ABT	Thu, Sep 8, 2011	24.88	24.96	24.60	24.61
4864	NYSE	ABT	Wed, Sep 7, 2011	24.80	25.10	24.68	25.02
4863	NYSE	ABT	Tue, Sep 6, 2011	23.80	24.56	23.64	24.54
4862	NYSE	ABT	Fri, Sep 2, 2011	24.72	24.76	24.40	24.42
4861	NYSE	ABT	Thu, Sep 1, 2011	25.07	25.32	24.79	24.85
4860	NYSE	ABT	Wed, Aug 31, 2011	24.88	25.18	24.78	25.12
4859	NYSE	ABT	Tue, Aug 30, 2011	24.43	24.82	24.19	24.76
4858	NYSE	ABT	Mon, Aug 29, 2011	24.20	24.52	24.13	24.50
4857	NYSE	ABT	Fri, Aug 26, 2011	23.73	24.05	23.27	24.00
4856	NYSE	ABT	Thu, Aug 25, 2011	24.52	24.52	23.81	23.89
4855	NYSE	ABT	Wed, Aug 24, 2011	24.06	24.46	24.00	24.45
4854	NYSE	ABT	Tue, Aug 23, 2011	23.64	24.21	23.63	24.17
4853	NYSE	ABT	Mon, Aug 22, 2011	23.87	23.92	23.57	23.63
4852	NYSE	ABT	Fri, Aug 19, 2011	23.23	23.70	23.21	23.48
4851	NYSE	ABT	Thu, Aug 18, 2011	23.58	23.77	23.07	23.38
4850	NYSE	ABT	Wed, Aug 17, 2011	23.98	24.17	23.74	24.00
4849	NYSE	ABT	Tue, Aug 16, 2011	23.81	24.12	23.56	23.96
4848	NYSE	ABT	Mon, Aug 15, 2011	23.93	23.98	23.61	23.88
4847	NYSE	ABT	Fri, Aug 12, 2011	23.94	23.94	23.35	23.75
4846	NYSE	ABT	Thu, Aug 11, 2011	22.44	23.85	22.31	23.63
4845	NYSE	ABT	Wed, Aug 10, 2011	23.22	23.26	22.37	22.44
4844	NYSE	ABT	Tue, Aug 9, 2011	23.21	23.40	22.15	23.23
4843	NYSE	ABT	Mon, Aug 8, 2011	23.59	23.99	22.76	23.00
4842	NYSE	ABT	Fri, Aug 5, 2011	23.58	24.27	23.18	24.03
4841	NYSE	ABT	Thu, Aug 4, 2011	23.86	24.08	23.32	23.34
4840	NYSE	ABT	Wed, Aug 3, 2011	23.96	24.10	23.62	24.06
4839	NYSE	ABT	Tue, Aug 2, 2011	24.06	24.14	23.86	24.02
4838	NYSE	ABT	Mon, Aug 1, 2011	24.70	24.70	24.00	24.15
4837	NYSE	ABT	Fri, Jul 29, 2011	24.58	24.69	24.48	24.56
4836	NYSE	ABT	Thu, Jul 28, 2011	24.80	24.94	24.67	24.70
4835	NYSE	ABT	Wed, Jul 27, 2011	24.86	24.97	24.76	24.80
4834	NYSE	ABT	Tue, Jul 26, 2011	25.21	25.21	24.95	24.97
4833	NYSE	ABT	Mon, Jul 25, 2011	25.22	25.45	25.12	25.16
4832	NYSE	ABT	Fri, Jul 22, 2011	25.33	25.37	25.20	25.34
4831	NYSE	ABT	Thu, Jul 21, 2011	25.26	25.40	25.16	25.29
4830	NYSE	ABT	Wed, Jul 20, 2011	25.45	25.47	24.84	25.07
4829	NYSE	ABT	Tue, Jul 19, 2011	25.17	25.32	25.02	25.31
4828	NYSE	ABT	Mon, Jul 18, 2011	25.33	25.37	25.01	25.14
4827	NYSE	ABT	Fri, Jul 15, 2011	25.50	25.56	25.26	25.38
4826	NYSE	ABT	Thu, Jul 14, 2011	25.23	25.52	25.22	25.44
4825	NYSE	ABT	Wed, Jul 13, 2011	25.39	25.52	25.17	25.25
4824	NYSE	ABT	Tue, Jul 12, 2011	25.39	25.62	25.24	25.50
4823	NYSE	ABT	Mon, Jul 11, 2011	25.33	25.46	25.29	25.45
4822	NYSE	ABT	Fri, Jul 8, 2011	25.48	25.57	25.33	25.52
4821	NYSE	ABT	Thu, Jul 7, 2011	25.59	25.65	25.47	25.62
4820	NYSE	ABT	Wed, Jul 6, 2011	25.49	25.57	25.44	25.49
4819	NYSE	ABT	Tue, Jul 5, 2011	25.41	25.50	25.33	25.44
4818	NYSE	ABT	Fri, Jul 1, 2011	25.14	25.41	25.07	25.41
4817	NYSE	ABT	Thu, Jun 30, 2011	25.23	25.26	25.03	25.18
4816	NYSE	ABT	Wed, Jun 29, 2011	25.02	25.03	24.87	24.96
4815	NYSE	ABT	Tue, Jun 28, 2011	24.96	25.05	24.89	25.00
4814	NYSE	ABT	Mon, Jun 27, 2011	24.80	24.95	24.71	24.83
4813	NYSE	ABT	Fri, Jun 24, 2011	24.82	24.82	24.63	24.76
4812	NYSE	ABT	Thu, Jun 23, 2011	24.77	24.89	24.50	24.84
4811	NYSE	ABT	Wed, Jun 22, 2011	24.92	25.05	24.90	24.92
4810	NYSE	ABT	Tue, Jun 21, 2011	24.99	25.11	24.90	25.01
4809	NYSE	ABT	Mon, Jun 20, 2011	24.73	24.97	24.67	24.89
4808	NYSE	ABT	Fri, Jun 17, 2011	24.78	24.99	24.71	24.73
4807	NYSE	ABT	Thu, Jun 16, 2011	24.55	24.61	24.45	24.55
4806	NYSE	ABT	Wed, Jun 15, 2011	24.46	24.72	24.42	24.55
4805	NYSE	ABT	Tue, Jun 14, 2011	24.75	24.75	24.47	24.54
4804	NYSE	ABT	Mon, Jun 13, 2011	24.52	24.71	24.48	24.59
4803	NYSE	ABT	Fri, Jun 10, 2011	24.57	24.63	24.35	24.35
4802	NYSE	ABT	Thu, Jun 9, 2011	24.67	24.93	24.58	24.66
4801	NYSE	ABT	Wed, Jun 8, 2011	24.52	24.69	24.47	24.66
4800	NYSE	ABT	Tue, Jun 7, 2011	24.55	24.77	24.47	24.58
4799	NYSE	ABT	Mon, Jun 6, 2011	24.45	24.51	24.34	24.41
4798	NYSE	ABT	Fri, Jun 3, 2011	24.36	24.54	24.22	24.44
4797	NYSE	ABT	Thu, Jun 2, 2011	24.82	24.82	24.42	24.52
4796	NYSE	ABT	Wed, Jun 1, 2011	24.99	25.11	24.76	24.84
4795	NYSE	ABT	Tue, May 31, 2011	24.84	25.01	24.71	25.00
4794	NYSE	ABT	Fri, May 27, 2011	24.94	25.00	24.58	24.67
4793	NYSE	ABT	Thu, May 26, 2011	25.32	25.40	24.67	24.95
4792	NYSE	ABT	Wed, May 25, 2011	25.51	25.54	25.23	25.34
4791	NYSE	ABT	Tue, May 24, 2011	25.56	25.62	25.35	25.52
4790	NYSE	ABT	Mon, May 23, 2011	25.34	25.59	25.28	25.48
4789	NYSE	ABT	Fri, May 20, 2011	53.40	53.91	52.93	53.51
4788	NYSE	ABT	Thu, May 19, 2011	53.97	54.00	53.12	53.42
4787	NYSE	ABT	Wed, May 18, 2011	53.64	53.95	53.54	53.82
4786	NYSE	ABT	Tue, May 17, 2011	53.90	53.90	53.11	53.50
4785	NYSE	ABT	Mon, May 16, 2011	53.48	54.19	53.40	54.00
4784	NYSE	ABT	Fri, May 13, 2011	53.43	54.24	53.24	53.49
4783	NYSE	ABT	Thu, May 12, 2011	53.05	53.75	52.75	53.53
4782	NYSE	ABT	Wed, May 11, 2011	52.90	53.35	52.84	53.05
4781	NYSE	ABT	Tue, May 10, 2011	52.73	52.91	52.61	52.84
4780	NYSE	ABT	Mon, May 9, 2011	52.51	52.75	52.26	52.66
4779	NYSE	ABT	Fri, May 6, 2011	52.75	52.87	52.31	52.52
4778	NYSE	ABT	Thu, May 5, 2011	52.84	52.94	52.35	52.57
4777	NYSE	ABT	Wed, May 4, 2011	52.87	53.00	52.78	52.94
4776	NYSE	ABT	Tue, May 3, 2011	52.30	52.90	52.15	52.85
4775	NYSE	ABT	Mon, May 2, 2011	52.22	52.73	52.10	52.59
4774	NYSE	ABT	Fri, Apr 29, 2011	52.40	52.38	51.90	52.04
4773	NYSE	ABT	Thu, Apr 28, 2011	52.00	52.35	51.93	52.29
4772	NYSE	ABT	Wed, Apr 27, 2011	51.86	52.25	51.60	52.18
4771	NYSE	ABT	Tue, Apr 26, 2011	51.17	51.84	50.99	51.77
4770	NYSE	ABT	Mon, Apr 25, 2011	51.50	51.67	50.70	51.32
4769	NYSE	ABT	Thu, Apr 21, 2011	50.72	52.96	50.64	51.80
4768	NYSE	ABT	Wed, Apr 20, 2011	51.82	51.98	50.05	50.80
4767	NYSE	ABT	Tue, Apr 19, 2011	51.06	51.23	50.91	51.09
4766	NYSE	ABT	Mon, Apr 18, 2011	51.58	51.59	50.86	51.28
4765	NYSE	ABT	Fri, Apr 15, 2011	51.42	51.97	51.11	51.90
4764	NYSE	ABT	Thu, Apr 14, 2011	50.43	51.15	50.28	51.00
4763	NYSE	ABT	Wed, Apr 13, 2011	50.56	51.03	50.32	50.45
4762	NYSE	ABT	Tue, Apr 12, 2011	50.91	51.45	50.60	51.03
4761	NYSE	ABT	Mon, Apr 11, 2011	50.50	51.04	50.40	50.91
4760	NYSE	ABT	Fri, Apr 8, 2011	50.54	50.70	50.32	50.49
4759	NYSE	ABT	Thu, Apr 7, 2011	50.55	50.65	50.14	50.49
4758	NYSE	ABT	Wed, Apr 6, 2011	50.04	50.73	50.03	50.68
4757	NYSE	ABT	Tue, Apr 5, 2011	50.35	50.48	49.98	49.99
4756	NYSE	ABT	Mon, Apr 4, 2011	50.00	50.47	49.75	50.25
4755	NYSE	ABT	Fri, Apr 1, 2011	49.15	49.40	49.05	49.37
4754	NYSE	ABT	Thu, Mar 31, 2011	49.02	49.45	48.81	49.05
4753	NYSE	ABT	Wed, Mar 30, 2011	48.60	49.16	48.53	48.96
4752	NYSE	ABT	Tue, Mar 29, 2011	48.02	48.38	47.90	48.38
4751	NYSE	ABT	Mon, Mar 28, 2011	48.13	48.19	48.00	48.08
4750	NYSE	ABT	Fri, Mar 25, 2011	48.23	48.23	47.62	48.03
4749	NYSE	ABT	Thu, Mar 24, 2011	48.14	48.14	47.73	48.11
4748	NYSE	ABT	Wed, Mar 23, 2011	47.95	48.03	47.28	47.99
4747	NYSE	ABT	Tue, Mar 22, 2011	47.95	48.16	47.65	47.96
4746	NYSE	ABT	Mon, Mar 21, 2011	48.13	48.23	47.83	48.03
4745	NYSE	ABT	Fri, Mar 18, 2011	47.57	48.34	47.49	47.91
4744	NYSE	ABT	Thu, Mar 17, 2011	47.19	47.30	46.75	47.26
4743	NYSE	ABT	Wed, Mar 16, 2011	47.52	47.54	46.50	46.71
4742	NYSE	ABT	Tue, Mar 15, 2011	47.54	47.80	47.13	47.65
4741	NYSE	ABT	Mon, Mar 14, 2011	48.31	48.32	47.97	48.22
4740	NYSE	ABT	Fri, Mar 11, 2011	48.33	48.75	48.03	48.46
4739	NYSE	ABT	Thu, Mar 10, 2011	48.81	48.94	48.40	48.50
4738	NYSE	ABT	Wed, Mar 9, 2011	48.74	49.13	48.56	49.07
4737	NYSE	ABT	Tue, Mar 8, 2011	48.49	48.84	48.45	48.70
4736	NYSE	ABT	Mon, Mar 7, 2011	48.90	48.90	48.28	48.50
4735	NYSE	ABT	Fri, Mar 4, 2011	48.27	48.95	48.26	48.69
4734	NYSE	ABT	Thu, Mar 3, 2011	47.92	48.40	47.84	48.35
4733	NYSE	ABT	Wed, Mar 2, 2011	47.24	47.68	47.18	47.68
4732	NYSE	ABT	Tue, Mar 1, 2011	48.19	48.30	47.43	47.50
4731	NYSE	ABT	Mon, Feb 28, 2011	47.87	48.56	47.67	48.10
4730	NYSE	ABT	Fri, Feb 25, 2011	47.28	47.73	47.01	47.64
4729	NYSE	ABT	Thu, Feb 24, 2011	46.53	47.22	46.35	47.20
4728	NYSE	ABT	Wed, Feb 23, 2011	46.87	46.99	46.35	46.47
4727	NYSE	ABT	Tue, Feb 22, 2011	46.47	47.17	46.47	46.97
4726	NYSE	ABT	Fri, Feb 18, 2011	46.36	46.89	46.28	46.88
4725	NYSE	ABT	Thu, Feb 17, 2011	46.23	46.42	46.06	46.32
4724	NYSE	ABT	Wed, Feb 16, 2011	46.77	46.84	46.16	46.26
4723	NYSE	ABT	Tue, Feb 15, 2011	46.04	46.80	45.69	46.75
4722	NYSE	ABT	Mon, Feb 14, 2011	45.72	46.05	45.60	45.98
4721	NYSE	ABT	Fri, Feb 11, 2011	45.36	45.65	45.28	45.56
4720	NYSE	ABT	Thu, Feb 10, 2011	45.45	45.68	45.38	45.49
4719	NYSE	ABT	Wed, Feb 9, 2011	45.46	45.78	45.35	45.54
4718	NYSE	ABT	Tue, Feb 8, 2011	45.59	45.74	45.43	45.61
4717	NYSE	ABT	Mon, Feb 7, 2011	46.16	46.16	45.43	45.69
4716	NYSE	ABT	Fri, Feb 4, 2011	46.03	46.20	45.73	46.12
4715	NYSE	ABT	Thu, Feb 3, 2011	45.76	46.14	45.62	46.00
4714	NYSE	ABT	Wed, Feb 2, 2011	45.27	45.79	45.11	45.73
4713	NYSE	ABT	Tue, Feb 1, 2011	45.18	45.45	45.08	45.23
4712	NYSE	ABT	Mon, Jan 31, 2011	45.85	45.92	45.07	45.16
4711	NYSE	ABT	Fri, Jan 28, 2011	46.36	46.50	45.34	45.49
4710	NYSE	ABT	Thu, Jan 27, 2011	46.67	46.79	46.10	46.38
4709	NYSE	ABT	Wed, Jan 26, 2011	48.15	48.20	46.75	46.75
4708	NYSE	ABT	Tue, Jan 25, 2011	48.16	48.20	47.79	47.96
4707	NYSE	ABT	Mon, Jan 24, 2011	47.90	48.20	47.87	48.17
4706	NYSE	ABT	Fri, Jan 21, 2011	48.11	48.17	47.82	47.92
4705	NYSE	ABT	Thu, Jan 20, 2011	47.36	47.96	47.31	47.96
4704	NYSE	ABT	Wed, Jan 19, 2011	47.27	47.71	47.21	47.33
4703	NYSE	ABT	Tue, Jan 18, 2011	46.85	47.27	46.63	47.20
4702	NYSE	ABT	Fri, Jan 14, 2011	47.35	47.46	46.78	46.89
4701	NYSE	ABT	Thu, Jan 13, 2011	47.80	47.80	47.26	47.37
4700	NYSE	ABT	Wed, Jan 12, 2011	47.82	47.83	47.53	47.58
4699	NYSE	ABT	Tue, Jan 11, 2011	48.18	48.18	47.66	47.84
4698	NYSE	ABT	Mon, Jan 10, 2011	48.30	48.44	47.81	47.94
4697	NYSE	ABT	Fri, Jan 7, 2011	48.14	48.45	48.03	48.37
4696	NYSE	ABT	Thu, Jan 6, 2011	48.50	48.62	47.78	48.17
4695	NYSE	ABT	Wed, Jan 5, 2011	48.22	48.82	48.07	48.27
4694	NYSE	ABT	Tue, Jan 4, 2011	48.04	48.32	47.80	48.27
4693	NYSE	ABT	Mon, Jan 3, 2011	48.29	48.29	47.77	47.82
4692	NYSE	ABT	Fri, Dec 31, 2010	47.44	48.18	47.44	47.91
4691	NYSE	ABT	Thu, Dec 30, 2010	47.47	47.70	47.37	47.57
4690	NYSE	ABT	Wed, Dec 29, 2010	47.34	47.55	47.25	47.42
4689	NYSE	ABT	Tue, Dec 28, 2010	47.53	47.55	47.23	47.39
4688	NYSE	ABT	Mon, Dec 27, 2010	47.79	47.80	47.30	47.38
4687	NYSE	ABT	Thu, Dec 23, 2010	47.73	48.03	47.71	47.81
4686	NYSE	ABT	Wed, Dec 22, 2010	48.12	48.19	47.80	47.84
4685	NYSE	ABT	Tue, Dec 21, 2010	48.18	48.43	47.86	48.00
4684	NYSE	ABT	Mon, Dec 20, 2010	48.56	48.77	48.13	48.27
4683	NYSE	ABT	Fri, Dec 17, 2010	48.62	48.62	47.96	48.40
4682	NYSE	ABT	Thu, Dec 16, 2010	48.17	48.62	47.82	48.56
4681	NYSE	ABT	Wed, Dec 15, 2010	48.09	48.37	47.76	48.12
4680	NYSE	ABT	Tue, Dec 14, 2010	47.49	48.05	47.35	48.05
4679	NYSE	ABT	Mon, Dec 13, 2010	47.68	47.76	47.13	47.48
4678	NYSE	ABT	Fri, Dec 10, 2010	47.23	47.67	47.11	47.62
4677	NYSE	ABT	Thu, Dec 9, 2010	46.86	47.20	46.75	47.13
4676	NYSE	ABT	Wed, Dec 8, 2010	46.93	47.03	46.40	46.73
4675	NYSE	ABT	Tue, Dec 7, 2010	47.15	47.23	46.80	46.89
4674	NYSE	ABT	Mon, Dec 6, 2010	47.50	47.50	46.80	46.92
4673	NYSE	ABT	Fri, Dec 3, 2010	47.57	47.65	47.12	47.37
4672	NYSE	ABT	Thu, Dec 2, 2010	47.15	47.65	47.07	47.61
4671	NYSE	ABT	Wed, Dec 1, 2010	46.89	47.17	46.71	47.01
4670	NYSE	ABT	Tue, Nov 30, 2010	46.09	46.57	46.03	46.51
4669	NYSE	ABT	Mon, Nov 29, 2010	46.76	46.90	46.20	46.49
4668	NYSE	ABT	Fri, Nov 26, 2010	47.02	47.02	46.76	46.80
4667	NYSE	ABT	Wed, Nov 24, 2010	47.21	47.41	46.85	46.96
4666	NYSE	ABT	Tue, Nov 23, 2010	47.17	47.20	46.85	46.95
4665	NYSE	ABT	Mon, Nov 22, 2010	47.55	47.57	46.72	47.25
4664	NYSE	ABT	Fri, Nov 19, 2010	47.64	47.74	47.20	47.40
4663	NYSE	ABT	Thu, Nov 18, 2010	47.93	47.97	47.20	47.62
4662	NYSE	ABT	Wed, Nov 17, 2010	47.83	48.11	47.71	47.80
4661	NYSE	ABT	Tue, Nov 16, 2010	48.04	48.23	47.56	47.66
4660	NYSE	ABT	Mon, Nov 15, 2010	48.89	49.25	48.08	48.16
4659	NYSE	ABT	Fri, Nov 12, 2010	49.56	49.60	48.48	48.58
4658	NYSE	ABT	Thu, Nov 11, 2010	49.78	50.15	49.69	49.78
4657	NYSE	ABT	Wed, Nov 10, 2010	49.87	50.17	49.46	50.17
4656	NYSE	ABT	Tue, Nov 9, 2010	50.48	50.56	49.89	50.05
4655	NYSE	ABT	Mon, Nov 8, 2010	50.93	50.93	50.22	50.45
4654	NYSE	ABT	Fri, Nov 5, 2010	50.86	51.06	50.61	50.92
4653	NYSE	ABT	Thu, Nov 4, 2010	51.37	51.58	50.72	50.88
4652	NYSE	ABT	Wed, Nov 3, 2010	50.86	51.19	50.60	51.04
4651	NYSE	ABT	Tue, Nov 2, 2010	50.79	51.06	50.71	50.88
4650	NYSE	ABT	Mon, Nov 1, 2010	51.58	51.64	50.32	50.60
4649	NYSE	ABT	Fri, Oct 29, 2010	51.78	51.86	50.93	51.32
4648	NYSE	ABT	Thu, Oct 28, 2010	51.84	52.13	51.36	51.75
4647	NYSE	ABT	Wed, Oct 27, 2010	52.34	52.34	51.03	51.64
4646	NYSE	ABT	Tue, Oct 26, 2010	52.39	52.69	52.32	52.69
4645	NYSE	ABT	Mon, Oct 25, 2010	52.85	53.23	52.46	52.51
4644	NYSE	ABT	Fri, Oct 22, 2010	52.95	52.95	52.35	52.56
4643	NYSE	ABT	Thu, Oct 21, 2010	52.68	53.09	52.49	52.84
4642	NYSE	ABT	Wed, Oct 20, 2010	52.18	52.55	51.67	52.42
4641	NYSE	ABT	Tue, Oct 19, 2010	53.22	53.45	52.50	52.87
4640	NYSE	ABT	Mon, Oct 18, 2010	53.18	53.67	53.05	53.67
4639	NYSE	ABT	Fri, Oct 15, 2010	53.37	53.75	53.11	53.17
4638	NYSE	ABT	Thu, Oct 14, 2010	53.21	53.27	52.82	53.21
4637	NYSE	ABT	Wed, Oct 13, 2010	53.40	53.52	53.11	53.18
4636	NYSE	ABT	Tue, Oct 12, 2010	52.80	53.62	52.71	53.51
4635	NYSE	ABT	Mon, Oct 11, 2010	52.90	52.92	52.58	52.81
4634	NYSE	ABT	Fri, Oct 8, 2010	52.55	52.93	52.41	52.81
4633	NYSE	ABT	Thu, Oct 7, 2010	53.19	53.23	52.44	52.58
4632	NYSE	ABT	Wed, Oct 6, 2010	52.97	53.22	52.66	52.98
4631	NYSE	ABT	Tue, Oct 5, 2010	52.77	53.17	52.69	53.08
4630	NYSE	ABT	Mon, Oct 4, 2010	52.57	52.91	52.17	52.51
4629	NYSE	ABT	Fri, Oct 1, 2010	52.54	52.58	52.12	52.58
4628	NYSE	ABT	Thu, Sep 30, 2010	52.43	52.86	52.10	52.24
4627	NYSE	ABT	Wed, Sep 29, 2010	52.38	52.57	52.11	52.49
4626	NYSE	ABT	Tue, Sep 28, 2010	52.21	52.48	51.92	52.38
4625	NYSE	ABT	Mon, Sep 27, 2010	51.95	52.26	51.79	52.10
4624	NYSE	ABT	Fri, Sep 24, 2010	51.99	52.33	51.75	51.94
4623	NYSE	ABT	Thu, Sep 23, 2010	51.55	51.93	51.50	51.60
4622	NYSE	ABT	Wed, Sep 22, 2010	52.21	52.43	51.86	51.99
4621	NYSE	ABT	Tue, Sep 21, 2010	52.36	52.36	51.75	52.15
4620	NYSE	ABT	Mon, Sep 20, 2010	51.60	52.39	51.53	52.26
4619	NYSE	ABT	Fri, Sep 17, 2010	51.78	51.93	51.53	51.64
4618	NYSE	ABT	Thu, Sep 16, 2010	51.41	51.78	51.00	51.61
4617	NYSE	ABT	Wed, Sep 15, 2010	51.36	51.75	51.15	51.66
4616	NYSE	ABT	Tue, Sep 14, 2010	51.42	51.63	51.11	51.41
4615	NYSE	ABT	Mon, Sep 13, 2010	51.79	51.79	51.23	51.45
4614	NYSE	ABT	Fri, Sep 10, 2010	51.25	51.59	51.09	51.54
4613	NYSE	ABT	Thu, Sep 9, 2010	50.95	51.32	50.95	51.09
4612	NYSE	ABT	Wed, Sep 8, 2010	50.49	50.88	50.35	50.45
4611	NYSE	ABT	Tue, Sep 7, 2010	50.50	50.79	50.36	50.49
4610	NYSE	ABT	Fri, Sep 3, 2010	50.94	50.99	50.25	50.74
4609	NYSE	ABT	Thu, Sep 2, 2010	50.21	50.63	50.21	50.61
4608	NYSE	ABT	Wed, Sep 1, 2010	49.72	50.61	49.72	50.27
4607	NYSE	ABT	Tue, Aug 31, 2010	49.20	49.45	49.02	49.34
4606	NYSE	ABT	Mon, Aug 30, 2010	49.89	50.09	49.49	49.49
4605	NYSE	ABT	Fri, Aug 27, 2010	49.56	49.90	49.01	49.84
4604	NYSE	ABT	Thu, Aug 26, 2010	50.05	50.05	49.37	49.50
4603	NYSE	ABT	Wed, Aug 25, 2010	49.18	50.05	49.15	49.82
4602	NYSE	ABT	Tue, Aug 24, 2010	49.29	49.78	49.07	49.48
4601	NYSE	ABT	Mon, Aug 23, 2010	49.55	50.18	49.55	49.78
4600	NYSE	ABT	Fri, Aug 20, 2010	49.04	49.43	48.93	49.34
4599	NYSE	ABT	Thu, Aug 19, 2010	50.16	50.21	49.04	49.32
4598	NYSE	ABT	Wed, Aug 18, 2010	50.63	50.72	50.22	50.23
4597	NYSE	ABT	Tue, Aug 17, 2010	50.50	50.89	50.25	50.69
4596	NYSE	ABT	Mon, Aug 16, 2010	50.05	50.43	49.77	50.34
4595	NYSE	ABT	Fri, Aug 13, 2010	50.12	50.26	49.91	50.06
4594	NYSE	ABT	Thu, Aug 12, 2010	49.91	50.54	49.73	50.39
4593	NYSE	ABT	Wed, Aug 11, 2010	51.03	51.11	50.27	50.39
4592	NYSE	ABT	Tue, Aug 10, 2010	50.67	51.70	50.59	51.47
4591	NYSE	ABT	Mon, Aug 9, 2010	50.63	50.95	50.43	50.88
4590	NYSE	ABT	Fri, Aug 6, 2010	49.71	50.68	49.71	50.57
4589	NYSE	ABT	Thu, Aug 5, 2010	49.93	50.08	49.72	49.98
4588	NYSE	ABT	Wed, Aug 4, 2010	49.98	50.27	49.79	50.18
4587	NYSE	ABT	Tue, Aug 3, 2010	49.91	50.61	49.76	50.00
4586	NYSE	ABT	Mon, Aug 2, 2010	49.71	50.00	49.62	49.83
4585	NYSE	ABT	Fri, Jul 30, 2010	48.72	49.36	48.30	49.08
4584	NYSE	ABT	Thu, Jul 29, 2010	49.44	49.77	48.93	48.98
4583	NYSE	ABT	Wed, Jul 28, 2010	49.31	49.48	48.85	49.22
4582	NYSE	ABT	Tue, Jul 27, 2010	49.50	49.50	48.96	49.27
4581	NYSE	ABT	Mon, Jul 26, 2010	48.82	49.37	48.82	49.24
4580	NYSE	ABT	Fri, Jul 23, 2010	48.98	49.16	48.58	48.93
4579	NYSE	ABT	Thu, Jul 22, 2010	49.02	49.54	48.36	49.01
4578	NYSE	ABT	Wed, Jul 21, 2010	47.73	49.38	44.59	48.68
4577	NYSE	ABT	Tue, Jul 20, 2010	47.13	47.55	46.86	47.47
4576	NYSE	ABT	Mon, Jul 19, 2010	47.41	47.58	47.25	47.41
4575	NYSE	ABT	Fri, Jul 16, 2010	47.91	48.14	47.02	47.07
4574	NYSE	ABT	Thu, Jul 15, 2010	47.86	48.11	47.68	48.02
4573	NYSE	ABT	Wed, Jul 14, 2010	47.53	47.86	47.17	47.85
4572	NYSE	ABT	Tue, Jul 13, 2010	47.78	47.89	47.62	47.67
4571	NYSE	ABT	Mon, Jul 12, 2010	48.10	48.10	47.60	47.82
4570	NYSE	ABT	Fri, Jul 9, 2010	48.16	48.16	47.52	48.03
4569	NYSE	ABT	Thu, Jul 8, 2010	47.90	48.15	47.68	48.10
4568	NYSE	ABT	Wed, Jul 7, 2010	46.74	47.77	46.59	47.71
4567	NYSE	ABT	Tue, Jul 6, 2010	46.78	46.97	46.31	46.69
4566	NYSE	ABT	Fri, Jul 2, 2010	46.48	46.76	46.22	46.46
4565	NYSE	ABT	Thu, Jul 1, 2010	46.55	46.66	45.71	46.46
4564	NYSE	ABT	Wed, Jun 30, 2010	46.66	47.24	46.18	46.78
4563	NYSE	ABT	Tue, Jun 29, 2010	47.00	47.00	46.25	46.65
4562	NYSE	ABT	Mon, Jun 28, 2010	47.25	47.60	47.04	47.18
4561	NYSE	ABT	Fri, Jun 25, 2010	47.62	47.64	47.10	47.19
4560	NYSE	ABT	Thu, Jun 24, 2010	47.38	47.86	47.23	47.46
4559	NYSE	ABT	Wed, Jun 23, 2010	48.04	48.16	47.38	47.56
4558	NYSE	ABT	Tue, Jun 22, 2010	48.32	48.71	47.95	47.99
4557	NYSE	ABT	Mon, Jun 21, 2010	49.16	49.23	48.06	48.30
4556	NYSE	ABT	Fri, Jun 18, 2010	48.86	49.00	48.40	48.77
4555	NYSE	ABT	Thu, Jun 17, 2010	48.84	48.85	48.25	48.63
4554	NYSE	ABT	Wed, Jun 16, 2010	47.79	48.87	47.67	48.79
4553	NYSE	ABT	Tue, Jun 15, 2010	47.54	48.21	47.44	48.17
4552	NYSE	ABT	Mon, Jun 14, 2010	47.44	47.65	47.28	47.33
4551	NYSE	ABT	Fri, Jun 11, 2010	47.09	47.40	46.82	47.20
4550	NYSE	ABT	Thu, Jun 10, 2010	46.38	47.47	46.34	47.20
4549	NYSE	ABT	Wed, Jun 9, 2010	46.39	46.55	45.73	45.86
4548	NYSE	ABT	Tue, Jun 8, 2010	46.08	46.42	45.67	46.31
4547	NYSE	ABT	Mon, Jun 7, 2010	46.34	46.62	46.19	46.23
4546	NYSE	ABT	Fri, Jun 4, 2010	47.04	47.10	46.37	46.53
4545	NYSE	ABT	Thu, Jun 3, 2010	47.75	47.82	47.47	47.73
4544	NYSE	ABT	Wed, Jun 2, 2010	47.00	47.51	46.51	47.48
4543	NYSE	ABT	Tue, Jun 1, 2010	47.44	47.72	46.90	46.94
4542	NYSE	ABT	Fri, May 28, 2010	47.77	48.58	47.50	47.56
4541	NYSE	ABT	Thu, May 27, 2010	47.85	48.13	47.26	47.87
4540	NYSE	ABT	Wed, May 26, 2010	47.56	48.00	46.94	47.17
4539	NYSE	ABT	Tue, May 25, 2010	47.02	47.25	46.31	47.23
4538	NYSE	ABT	Mon, May 24, 2010	47.04	48.05	46.87	47.56
4537	NYSE	ABT	Fri, May 21, 2010	45.48	46.98	45.26	46.94
4536	NYSE	ABT	Thu, May 20, 2010	47.47	47.47	46.47	46.48
4535	NYSE	ABT	Wed, May 19, 2010	47.87	48.35	47.81	47.94
4534	NYSE	ABT	Tue, May 18, 2010	48.71	48.93	48.00	48.05
4533	NYSE	ABT	Mon, May 17, 2010	48.58	48.77	47.88	48.43
4532	NYSE	ABT	Fri, May 14, 2010	48.43	48.61	47.78	48.50
4531	NYSE	ABT	Thu, May 13, 2010	49.11	49.11	48.21	48.61
4530	NYSE	ABT	Wed, May 12, 2010	49.57	49.59	48.89	49.15
4529	NYSE	ABT	Tue, May 11, 2010	49.38	49.73	49.24	49.40
4528	NYSE	ABT	Mon, May 10, 2010	49.80	50.23	49.24	49.69
4527	NYSE	ABT	Fri, May 7, 2010	49.02	49.16	48.00	48.72
4526	NYSE	ABT	Thu, May 6, 2010	50.14	50.38	45.60	49.00
4525	NYSE	ABT	Wed, May 5, 2010	50.22	51.07	49.75	50.15
4524	NYSE	ABT	Tue, May 4, 2010	50.66	50.86	49.72	50.19
4523	NYSE	ABT	Mon, May 3, 2010	51.45	51.59	50.55	50.87
4522	NYSE	ABT	Fri, Apr 30, 2010	50.85	51.50	50.63	51.16
4521	NYSE	ABT	Thu, Apr 29, 2010	50.51	51.13	50.34	50.75
4520	NYSE	ABT	Wed, Apr 28, 2010	49.94	50.42	49.41	50.27
4519	NYSE	ABT	Tue, Apr 27, 2010	50.28	50.56	49.68	49.77
4518	NYSE	ABT	Mon, Apr 26, 2010	51.08	51.77	50.06	50.37
4517	NYSE	ABT	Fri, Apr 23, 2010	51.03	51.21	50.27	51.20
4516	NYSE	ABT	Thu, Apr 22, 2010	51.59	51.61	50.84	51.12
4515	NYSE	ABT	Wed, Apr 21, 2010	52.80	52.95	51.47	51.78
4514	NYSE	ABT	Tue, Apr 20, 2010	53.03	53.25	52.92	53.06
4513	NYSE	ABT	Mon, Apr 19, 2010	52.26	53.13	52.07	52.91
4512	NYSE	ABT	Fri, Apr 16, 2010	52.24	52.46	52.02	52.26
4511	NYSE	ABT	Thu, Apr 15, 2010	52.31	52.45	52.07	52.36
4510	NYSE	ABT	Wed, Apr 14, 2010	52.42	52.46	51.93	52.31
4509	NYSE	ABT	Tue, Apr 13, 2010	52.16	52.48	52.16	52.28
4508	NYSE	ABT	Mon, Apr 12, 2010	53.00	53.00	52.39	52.67
4507	NYSE	ABT	Fri, Apr 9, 2010	52.35	52.85	52.28	52.73
4506	NYSE	ABT	Thu, Apr 8, 2010	52.59	52.69	52.20	52.28
4505	NYSE	ABT	Wed, Apr 7, 2010	52.70	52.93	52.38	52.50
4504	NYSE	ABT	Tue, Apr 6, 2010	52.87	53.12	52.58	52.84
4503	NYSE	ABT	Mon, Apr 5, 2010	52.99	53.25	52.70	52.93
4502	NYSE	ABT	Thu, Apr 1, 2010	52.80	52.97	52.58	52.96
4501	NYSE	ABT	Wed, Mar 31, 2010	52.56	52.99	52.21	52.68
4500	NYSE	ABT	Tue, Mar 30, 2010	53.03	53.26	52.49	52.51
4499	NYSE	ABT	Mon, Mar 29, 2010	53.08	53.15	52.73	53.12
4498	NYSE	ABT	Fri, Mar 26, 2010	53.70	53.78	52.44	52.90
4497	NYSE	ABT	Thu, Mar 25, 2010	54.28	54.31	53.50	53.52
4496	NYSE	ABT	Wed, Mar 24, 2010	54.25	54.33	53.76	53.87
4495	NYSE	ABT	Tue, Mar 23, 2010	54.11	54.39	53.82	54.34
4494	NYSE	ABT	Mon, Mar 22, 2010	53.40	54.23	53.30	53.87
4493	NYSE	ABT	Fri, Mar 19, 2010	53.88	53.90	53.19	53.46
4492	NYSE	ABT	Thu, Mar 18, 2010	54.44	54.54	53.61	53.77
4491	NYSE	ABT	Wed, Mar 17, 2010	54.84	54.88	54.30	54.50
4490	NYSE	ABT	Tue, Mar 16, 2010	54.84	54.99	54.47	54.68
4489	NYSE	ABT	Mon, Mar 15, 2010	54.41	54.80	54.12	54.80
4488	NYSE	ABT	Fri, Mar 12, 2010	55.04	55.05	53.72	54.52
4487	NYSE	ABT	Thu, Mar 11, 2010	55.04	55.55	54.85	55.54
4486	NYSE	ABT	Wed, Mar 10, 2010	54.81	55.55	54.72	55.03
4485	NYSE	ABT	Tue, Mar 9, 2010	54.19	54.96	54.13	54.80
4484	NYSE	ABT	Mon, Mar 8, 2010	54.37	54.55	54.12	54.42
4483	NYSE	ABT	Fri, Mar 5, 2010	54.14	54.39	54.12	54.32
4482	NYSE	ABT	Thu, Mar 4, 2010	54.49	54.50	53.91	54.08
4481	NYSE	ABT	Wed, Mar 3, 2010	54.60	54.84	53.92	54.08
4480	NYSE	ABT	Tue, Mar 2, 2010	54.22	54.70	54.13	54.58
4479	NYSE	ABT	Mon, Mar 1, 2010	54.37	54.65	54.14	54.29
4478	NYSE	ABT	Fri, Feb 26, 2010	54.18	54.53	53.85	54.28
4477	NYSE	ABT	Thu, Feb 25, 2010	53.97	54.19	53.61	54.12
4476	NYSE	ABT	Wed, Feb 24, 2010	54.19	54.54	53.91	54.33
4475	NYSE	ABT	Tue, Feb 23, 2010	54.23	54.47	53.75	53.97
4474	NYSE	ABT	Mon, Feb 22, 2010	54.49	54.52	53.96	54.40
4473	NYSE	ABT	Fri, Feb 19, 2010	54.88	54.89	54.08	54.38
4472	NYSE	ABT	Thu, Feb 18, 2010	54.69	55.00	54.67	54.97
4471	NYSE	ABT	Wed, Feb 17, 2010	54.79	54.98	54.57	54.75
4470	NYSE	ABT	Tue, Feb 16, 2010	54.24	54.68	53.77	54.59
4469	NYSE	ABT	Fri, Feb 12, 2010	53.20	54.00	53.11	53.93
4468	NYSE	ABT	Thu, Feb 11, 2010	53.27	53.71	52.93	53.54
4467	NYSE	ABT	Wed, Feb 10, 2010	53.26	53.49	52.67	53.26
4466	NYSE	ABT	Tue, Feb 9, 2010	53.64	53.98	53.34	53.35
4465	NYSE	ABT	Mon, Feb 8, 2010	53.85	53.95	53.31	53.35
4464	NYSE	ABT	Fri, Feb 5, 2010	53.63	54.13	53.30	53.97
4463	NYSE	ABT	Thu, Feb 4, 2010	54.75	54.75	53.79	53.82
4462	NYSE	ABT	Wed, Feb 3, 2010	54.37	54.78	54.10	54.65
4461	NYSE	ABT	Tue, Feb 2, 2010	53.29	54.60	53.20	54.44
4460	NYSE	ABT	Mon, Feb 1, 2010	53.11	53.69	53.08	53.34
4459	NYSE	ABT	Fri, Jan 29, 2010	54.08	54.08	52.89	52.94
4458	NYSE	ABT	Thu, Jan 28, 2010	54.10	54.45	53.64	53.95
4457	NYSE	ABT	Wed, Jan 27, 2010	54.10	54.14	53.15	53.90
4456	NYSE	ABT	Tue, Jan 26, 2010	54.57	54.67	54.26	54.48
4455	NYSE	ABT	Mon, Jan 25, 2010	54.76	55.51	54.53	54.70
4454	NYSE	ABT	Fri, Jan 22, 2010	55.33	55.66	54.40	54.51
4453	NYSE	ABT	Thu, Jan 21, 2010	56.21	56.50	55.00	55.56
4452	NYSE	ABT	Wed, Jan 20, 2010	56.23	56.79	55.61	56.24
4451	NYSE	ABT	Tue, Jan 19, 2010	55.55	56.50	55.51	56.20
4450	NYSE	ABT	Fri, Jan 15, 2010	55.36	55.57	55.16	55.49
4449	NYSE	ABT	Thu, Jan 14, 2010	55.22	55.62	55.00	55.35
4448	NYSE	ABT	Wed, Jan 13, 2010	54.86	55.54	54.85	55.29
4447	NYSE	ABT	Tue, Jan 12, 2010	55.20	55.55	55.03	55.17
4446	NYSE	ABT	Mon, Jan 11, 2010	55.30	55.48	55.07	55.33
4445	NYSE	ABT	Fri, Jan 8, 2010	54.76	55.25	54.68	55.05
4444	NYSE	ABT	Thu, Jan 7, 2010	54.31	54.78	54.07	54.77
4443	NYSE	ABT	Wed, Jan 6, 2010	53.94	54.39	53.85	54.32
4442	NYSE	ABT	Tue, Jan 5, 2010	54.47	54.47	53.75	54.02
4441	NYSE	ABT	Mon, Jan 4, 2010	54.19	54.56	53.92	54.46
4440	NYSE	ABT	Thu, Dec 31, 2009	54.47	54.65	53.94	53.99
4439	NYSE	ABT	Wed, Dec 30, 2009	53.91	54.55	53.90	54.54
4438	NYSE	ABT	Tue, Dec 29, 2009	54.63	54.93	54.22	54.26
4437	NYSE	ABT	Mon, Dec 28, 2009	54.16	54.55	54.06	54.53
4436	NYSE	ABT	Thu, Dec 24, 2009	54.07	54.42	54.04	54.15
4435	NYSE	ABT	Wed, Dec 23, 2009	54.22	54.37	53.97	54.09
4434	NYSE	ABT	Tue, Dec 22, 2009	54.04	54.29	54.02	54.12
4433	NYSE	ABT	Mon, Dec 21, 2009	53.58	54.20	53.42	53.92
4432	NYSE	ABT	Fri, Dec 18, 2009	53.75	53.75	53.00	53.34
4431	NYSE	ABT	Thu, Dec 17, 2009	53.76	53.83	53.16	53.58
4430	NYSE	ABT	Wed, Dec 16, 2009	54.25	54.45	53.77	53.88
4429	NYSE	ABT	Tue, Dec 15, 2009	53.78	54.22	53.52	53.99
4428	NYSE	ABT	Mon, Dec 14, 2009	53.78	54.31	53.75	53.78
4427	NYSE	ABT	Fri, Dec 11, 2009	54.00	54.35	53.65	53.77
4426	NYSE	ABT	Thu, Dec 10, 2009	53.57	54.34	53.53	54.07
4425	NYSE	ABT	Wed, Dec 9, 2009	53.50	53.67	53.14	53.61
4424	NYSE	ABT	Tue, Dec 8, 2009	53.52	53.64	52.94	53.24
4423	NYSE	ABT	Mon, Dec 7, 2009	53.84	54.25	53.62	53.66
4422	NYSE	ABT	Fri, Dec 4, 2009	54.57	54.65	53.40	53.78
4421	NYSE	ABT	Thu, Dec 3, 2009	54.41	54.69	54.13	54.24
4420	NYSE	ABT	Wed, Dec 2, 2009	54.49	54.97	54.24	54.44
4419	NYSE	ABT	Tue, Dec 1, 2009	54.85	54.87	54.22	54.48
4418	NYSE	ABT	Mon, Nov 30, 2009	54.20	54.55	53.69	54.49
4417	NYSE	ABT	Fri, Nov 27, 2009	53.49	54.34	53.29	54.08
4416	NYSE	ABT	Wed, Nov 25, 2009	54.30	54.59	54.11	54.41
4415	NYSE	ABT	Tue, Nov 24, 2009	53.22	54.50	52.50	54.24
4414	NYSE	ABT	Mon, Nov 23, 2009	53.72	53.84	52.98	53.13
4413	NYSE	ABT	Fri, Nov 20, 2009	53.25	53.74	52.84	53.64
4412	NYSE	ABT	Thu, Nov 19, 2009	52.89	53.20	52.57	52.96
4411	NYSE	ABT	Wed, Nov 18, 2009	53.31	53.31	52.50	53.18
4410	NYSE	ABT	Tue, Nov 17, 2009	53.62	53.62	53.08	53.31
4409	NYSE	ABT	Mon, Nov 16, 2009	53.53	53.89	53.14	53.63
4408	NYSE	ABT	Fri, Nov 13, 2009	53.40	53.50	52.78	52.95
4407	NYSE	ABT	Thu, Nov 12, 2009	53.39	53.80	53.01	53.23
4406	NYSE	ABT	Wed, Nov 11, 2009	53.42	53.55	53.01	53.26
4405	NYSE	ABT	Tue, Nov 10, 2009	52.19	52.99	52.15	52.80
4404	NYSE	ABT	Mon, Nov 9, 2009	51.78	52.40	51.55	52.35
4403	NYSE	ABT	Fri, Nov 6, 2009	51.45	51.59	51.07	51.53
4402	NYSE	ABT	Thu, Nov 5, 2009	51.04	51.77	50.98	51.62
4401	NYSE	ABT	Wed, Nov 4, 2009	50.50	51.50	50.50	50.91
4400	NYSE	ABT	Tue, Nov 3, 2009	50.88	50.89	50.07	50.43
4399	NYSE	ABT	Mon, Nov 2, 2009	50.83	51.15	50.50	50.91
4398	NYSE	ABT	Fri, Oct 30, 2009	50.83	51.20	50.40	50.57
4397	NYSE	ABT	Thu, Oct 29, 2009	51.02	51.02	50.28	50.86
4396	NYSE	ABT	Wed, Oct 28, 2009	51.13	51.59	51.00	51.02
4395	NYSE	ABT	Tue, Oct 27, 2009	50.52	51.50	50.52	51.22
4394	NYSE	ABT	Mon, Oct 26, 2009	51.38	51.72	50.52	50.89
4393	NYSE	ABT	Fri, Oct 23, 2009	51.98	52.17	50.97	51.31
4392	NYSE	ABT	Thu, Oct 22, 2009	51.12	52.31	50.81	52.17
4391	NYSE	ABT	Wed, Oct 21, 2009	51.91	51.96	51.06	51.15
4390	NYSE	ABT	Tue, Oct 20, 2009	51.98	52.31	51.73	51.86
4389	NYSE	ABT	Mon, Oct 19, 2009	51.46	52.36	51.40	52.23
4388	NYSE	ABT	Fri, Oct 16, 2009	51.62	51.88	51.33	51.43
4387	NYSE	ABT	Thu, Oct 15, 2009	51.42	52.16	51.20	51.91
4386	NYSE	ABT	Wed, Oct 14, 2009	50.72	51.49	50.24	51.20
4385	NYSE	ABT	Tue, Oct 13, 2009	49.77	49.96	49.32	49.65
4384	NYSE	ABT	Mon, Oct 12, 2009	50.43	50.43	49.82	50.00
4383	NYSE	ABT	Fri, Oct 9, 2009	50.05	50.45	49.91	50.08
4382	NYSE	ABT	Thu, Oct 8, 2009	50.33	50.75	49.86	50.11
4381	NYSE	ABT	Wed, Oct 7, 2009	50.09	52.10	49.93	50.04
4380	NYSE	ABT	Tue, Oct 6, 2009	50.50	50.71	49.85	50.18
4379	NYSE	ABT	Mon, Oct 5, 2009	49.93	50.43	49.62	50.33
4378	NYSE	ABT	Fri, Oct 2, 2009	48.41	50.00	48.41	49.84
4377	NYSE	ABT	Thu, Oct 1, 2009	49.46	49.75	48.62	48.68
4376	NYSE	ABT	Wed, Sep 30, 2009	49.15	49.53	48.68	49.47
4375	NYSE	ABT	Tue, Sep 29, 2009	48.98	49.58	48.80	49.10
4374	NYSE	ABT	Mon, Sep 28, 2009	49.15	49.69	48.49	48.58
4373	NYSE	ABT	Fri, Sep 25, 2009	46.76	47.78	46.76	47.33
4372	NYSE	ABT	Thu, Sep 24, 2009	46.29	47.02	46.01	46.94
4371	NYSE	ABT	Wed, Sep 23, 2009	46.87	46.87	46.09	46.13
4370	NYSE	ABT	Tue, Sep 22, 2009	46.67	46.93	46.40	46.73
4369	NYSE	ABT	Mon, Sep 21, 2009	45.81	46.65	45.80	46.52
4368	NYSE	ABT	Fri, Sep 18, 2009	46.47	46.47	45.80	45.97
4367	NYSE	ABT	Thu, Sep 17, 2009	46.74	47.00	46.36	46.36
4366	NYSE	ABT	Wed, Sep 16, 2009	47.28	47.28	46.30	46.72
4365	NYSE	ABT	Tue, Sep 15, 2009	47.34	47.50	46.95	47.09
4364	NYSE	ABT	Mon, Sep 14, 2009	46.82	47.46	46.71	47.33
4363	NYSE	ABT	Fri, Sep 11, 2009	46.89	46.98	46.56	46.83
4362	NYSE	ABT	Thu, Sep 10, 2009	46.37	46.87	45.81	46.87
4361	NYSE	ABT	Wed, Sep 9, 2009	45.99	46.62	45.86	46.36
4360	NYSE	ABT	Tue, Sep 8, 2009	45.67	45.91	45.25	45.91
4359	NYSE	ABT	Fri, Sep 4, 2009	45.15	45.67	44.89	45.63
4358	NYSE	ABT	Thu, Sep 3, 2009	45.23	45.23	44.75	45.06
4357	NYSE	ABT	Wed, Sep 2, 2009	45.10	45.39	44.72	45.00
4356	NYSE	ABT	Tue, Sep 1, 2009	45.08	45.74	44.84	45.12
4355	NYSE	ABT	Mon, Aug 31, 2009	45.77	46.27	45.02	45.23
4354	NYSE	ABT	Fri, Aug 28, 2009	46.64	46.65	45.69	45.92
4353	NYSE	ABT	Thu, Aug 27, 2009	46.17	46.66	45.91	46.61
4352	NYSE	ABT	Wed, Aug 26, 2009	45.82	46.39	45.75	46.07
4351	NYSE	ABT	Tue, Aug 25, 2009	46.02	46.31	45.90	45.92
4350	NYSE	ABT	Mon, Aug 24, 2009	45.73	46.13	45.25	46.08
4349	NYSE	ABT	Fri, Aug 21, 2009	45.58	46.00	45.32	45.39
4348	NYSE	ABT	Thu, Aug 20, 2009	45.19	45.43	44.83	45.28
4347	NYSE	ABT	Wed, Aug 19, 2009	44.14	45.29	44.10	45.17
4346	NYSE	ABT	Tue, Aug 18, 2009	44.80	44.81	44.13	44.33
4345	NYSE	ABT	Mon, Aug 17, 2009	44.00	44.95	43.90	44.76
4344	NYSE	ABT	Fri, Aug 14, 2009	44.50	44.71	43.93	44.36
4343	NYSE	ABT	Thu, Aug 13, 2009	44.02	44.38	43.66	44.32
4342	NYSE	ABT	Wed, Aug 12, 2009	44.43	44.55	43.75	44.01
4341	NYSE	ABT	Tue, Aug 11, 2009	44.52	44.88	44.43	44.70
4340	NYSE	ABT	Mon, Aug 10, 2009	43.70	44.56	43.51	44.52
4339	NYSE	ABT	Fri, Aug 7, 2009	43.96	44.03	43.72	43.84
4338	NYSE	ABT	Thu, Aug 6, 2009	44.17	44.18	43.49	43.63
4337	NYSE	ABT	Wed, Aug 5, 2009	44.35	44.35	43.97	44.00
4336	NYSE	ABT	Tue, Aug 4, 2009	44.66	44.79	44.23	44.30
4335	NYSE	ABT	Mon, Aug 3, 2009	45.08	45.12	44.20	44.82
4334	NYSE	ABT	Fri, Jul 31, 2009	45.74	46.01	44.92	44.99
4333	NYSE	ABT	Thu, Jul 30, 2009	45.98	46.29	45.45	45.70
4332	NYSE	ABT	Wed, Jul 29, 2009	45.38	45.87	45.12	45.69
4331	NYSE	ABT	Tue, Jul 28, 2009	44.96	45.60	44.90	45.43
4330	NYSE	ABT	Mon, Jul 27, 2009	45.13	45.38	44.49	45.03
4329	NYSE	ABT	Fri, Jul 24, 2009	43.94	45.09	43.80	45.01
4328	NYSE	ABT	Thu, Jul 23, 2009	44.41	44.45	43.45	43.84
4327	NYSE	ABT	Wed, Jul 22, 2009	45.01	45.25	44.01	44.22
4326	NYSE	ABT	Tue, Jul 21, 2009	45.20	45.39	44.51	45.00
4325	NYSE	ABT	Mon, Jul 20, 2009	44.61	45.03	44.30	45.01
4324	NYSE	ABT	Fri, Jul 17, 2009	44.52	44.80	44.20	44.47
4323	NYSE	ABT	Thu, Jul 16, 2009	45.13	45.21	44.58	44.94
4322	NYSE	ABT	Wed, Jul 15, 2009	45.70	45.80	44.23	45.28
4321	NYSE	ABT	Tue, Jul 14, 2009	46.47	46.82	45.97	46.49
4320	NYSE	ABT	Mon, Jul 13, 2009	45.18	46.25	45.00	46.15
4319	NYSE	ABT	Fri, Jul 10, 2009	45.80	45.80	45.27	45.41
4318	NYSE	ABT	Thu, Jul 9, 2009	46.41	46.59	45.44	45.93
4317	NYSE	ABT	Wed, Jul 8, 2009	45.50	46.49	45.50	46.31
4316	NYSE	ABT	Tue, Jul 7, 2009	45.42	46.09	45.22	45.34
4315	NYSE	ABT	Mon, Jul 6, 2009	45.63	46.33	45.63	46.00
4314	NYSE	ABT	Thu, Jul 2, 2009	46.30	46.64	45.75	46.28
4313	NYSE	ABT	Wed, Jul 1, 2009	47.00	47.09	46.53	46.64
4312	NYSE	ABT	Tue, Jun 30, 2009	47.23	47.65	46.26	47.04
4311	NYSE	ABT	Mon, Jun 29, 2009	47.59	47.84	46.65	47.82
4310	NYSE	ABT	Fri, Jun 26, 2009	47.88	48.13	47.29	47.43
4309	NYSE	ABT	Thu, Jun 25, 2009	46.77	48.37	46.62	48.02
4308	NYSE	ABT	Wed, Jun 24, 2009	47.20	47.23	46.57	46.99
4307	NYSE	ABT	Tue, Jun 23, 2009	46.90	47.20	46.30	46.86
4306	NYSE	ABT	Mon, Jun 22, 2009	47.18	47.36	46.58	46.71
4305	NYSE	ABT	Fri, Jun 19, 2009	47.84	48.26	47.26	47.58
4304	NYSE	ABT	Thu, Jun 18, 2009	46.07	47.92	46.07	47.66
4303	NYSE	ABT	Wed, Jun 17, 2009	44.77	46.22	44.75	45.92
4302	NYSE	ABT	Tue, Jun 16, 2009	44.70	45.22	44.22	44.73
4301	NYSE	ABT	Mon, Jun 15, 2009	45.65	45.65	44.58	44.73
4300	NYSE	ABT	Fri, Jun 12, 2009	44.47	46.00	44.47	45.42
4299	NYSE	ABT	Thu, Jun 11, 2009	44.21	45.09	44.19	44.56
4298	NYSE	ABT	Wed, Jun 10, 2009	44.60	44.70	43.90	44.15
4297	NYSE	ABT	Tue, Jun 9, 2009	44.92	44.95	44.35	44.35
4296	NYSE	ABT	Mon, Jun 8, 2009	44.64	45.06	44.27	44.73
4295	NYSE	ABT	Fri, Jun 5, 2009	44.91	45.26	44.35	44.98
4294	NYSE	ABT	Thu, Jun 4, 2009	45.18	45.30	44.35	44.75
4293	NYSE	ABT	Wed, Jun 3, 2009	44.98	45.46	44.68	45.12
4292	NYSE	ABT	Tue, Jun 2, 2009	44.82	45.53	44.76	45.15
4291	NYSE	ABT	Mon, Jun 1, 2009	45.30	45.42	44.66	44.98
4290	NYSE	ABT	Fri, May 29, 2009	44.69	45.12	44.07	45.06
4289	NYSE	ABT	Thu, May 28, 2009	44.22	44.89	44.17	44.60
4288	NYSE	ABT	Wed, May 27, 2009	44.50	44.74	44.28	44.39
4287	NYSE	ABT	Tue, May 26, 2009	44.24	44.91	43.65	44.57
4286	NYSE	ABT	Fri, May 22, 2009	43.54	44.55	43.32	43.94
4285	NYSE	ABT	Thu, May 21, 2009	43.01	43.43	42.80	43.32
4284	NYSE	ABT	Wed, May 20, 2009	43.23	43.81	43.00	43.08
4283	NYSE	ABT	Tue, May 19, 2009	43.24	43.55	42.75	42.88
4282	NYSE	ABT	Mon, May 18, 2009	43.59	43.83	42.88	43.20
4281	NYSE	ABT	Fri, May 15, 2009	44.55	44.65	43.26	43.32
4280	NYSE	ABT	Thu, May 14, 2009	45.47	45.56	44.62	44.63
4279	NYSE	ABT	Wed, May 13, 2009	45.15	46.31	45.04	45.50
4278	NYSE	ABT	Tue, May 12, 2009	45.06	45.83	44.92	45.41
4277	NYSE	ABT	Mon, May 11, 2009	44.96	45.43	44.52	44.87
4276	NYSE	ABT	Fri, May 8, 2009	45.15	45.50	44.65	44.93
4275	NYSE	ABT	Thu, May 7, 2009	43.24	44.76	43.00	44.62
4274	NYSE	ABT	Wed, May 6, 2009	43.63	44.00	42.38	42.93
4273	NYSE	ABT	Tue, May 5, 2009	43.20	44.00	43.13	43.73
4272	NYSE	ABT	Mon, May 4, 2009	42.37	43.27	42.10	43.18
4271	NYSE	ABT	Fri, May 1, 2009	41.94	42.04	41.27	41.52
4270	NYSE	ABT	Thu, Apr 30, 2009	43.00	43.07	41.37	41.85
4269	NYSE	ABT	Wed, Apr 29, 2009	43.13	43.18	42.39	42.62
4268	NYSE	ABT	Tue, Apr 28, 2009	43.05	43.41	42.90	43.01
4267	NYSE	ABT	Mon, Apr 27, 2009	43.00	43.86	42.86	43.16
4266	NYSE	ABT	Fri, Apr 24, 2009	43.57	43.90	42.88	43.09
4265	NYSE	ABT	Thu, Apr 23, 2009	42.57	43.44	42.01	43.36
4264	NYSE	ABT	Wed, Apr 22, 2009	44.13	44.14	42.35	42.50
4263	NYSE	ABT	Tue, Apr 21, 2009	44.23	44.93	43.87	44.37
4262	NYSE	ABT	Mon, Apr 20, 2009	43.92	44.44	43.73	44.09
4261	NYSE	ABT	Fri, Apr 17, 2009	42.88	44.13	42.66	43.89
4260	NYSE	ABT	Thu, Apr 16, 2009	43.00	43.10	42.26	42.69
4259	NYSE	ABT	Wed, Apr 15, 2009	43.41	44.21	41.88	42.66
4258	NYSE	ABT	Tue, Apr 14, 2009	44.53	44.91	44.16	44.71
4257	NYSE	ABT	Mon, Apr 13, 2009	43.86	45.03	43.82	44.38
4256	NYSE	ABT	Thu, Apr 9, 2009	44.46	44.46	42.86	44.03
4255	NYSE	ABT	Wed, Apr 8, 2009	43.28	44.50	43.07	43.67
4254	NYSE	ABT	Tue, Apr 7, 2009	43.11	43.68	42.62	42.92
4253	NYSE	ABT	Mon, Apr 6, 2009	43.86	44.32	42.76	43.36
4252	NYSE	ABT	Fri, Apr 3, 2009	45.55	46.15	43.77	44.12
4251	NYSE	ABT	Thu, Apr 2, 2009	47.48	47.48	45.35	45.38
4250	NYSE	ABT	Wed, Apr 1, 2009	47.12	47.13	46.00	46.70
4249	NYSE	ABT	Tue, Mar 31, 2009	48.26	48.80	47.63	47.70
4248	NYSE	ABT	Mon, Mar 30, 2009	46.69	48.12	46.65	47.89
4247	NYSE	ABT	Fri, Mar 27, 2009	46.04	47.12	45.87	46.60
4246	NYSE	ABT	Thu, Mar 26, 2009	46.44	46.46	44.75	46.45
4245	NYSE	ABT	Wed, Mar 25, 2009	46.88	47.00	45.04	46.03
4244	NYSE	ABT	Tue, Mar 24, 2009	48.36	48.92	46.14	46.46
4243	NYSE	ABT	Mon, Mar 23, 2009	48.28	48.76	47.75	48.76
4242	NYSE	ABT	Fri, Mar 20, 2009	48.00	48.24	47.27	47.54
4241	NYSE	ABT	Thu, Mar 19, 2009	48.98	48.99	47.01	47.53
4240	NYSE	ABT	Wed, Mar 18, 2009	48.91	49.56	48.34	48.63
4239	NYSE	ABT	Tue, Mar 17, 2009	47.92	49.17	47.76	49.14
4238	NYSE	ABT	Mon, Mar 16, 2009	47.28	48.41	47.26	47.85
4237	NYSE	ABT	Fri, Mar 13, 2009	46.94	47.18	46.01	46.85
4236	NYSE	ABT	Thu, Mar 12, 2009	44.36	47.28	44.10	46.65
4235	NYSE	ABT	Wed, Mar 11, 2009	47.30	47.30	44.42	44.47
4234	NYSE	ABT	Tue, Mar 10, 2009	47.30	47.43	46.34	46.98
4233	NYSE	ABT	Mon, Mar 9, 2009	46.45	47.32	46.12	46.65
4232	NYSE	ABT	Fri, Mar 6, 2009	46.34	47.25	46.01	46.89
4231	NYSE	ABT	Thu, Mar 5, 2009	46.40	47.23	45.65	46.04
4230	NYSE	ABT	Wed, Mar 4, 2009	46.50	47.86	45.53	47.18
4229	NYSE	ABT	Tue, Mar 3, 2009	47.35	47.58	45.81	45.82
4228	NYSE	ABT	Mon, Mar 2, 2009	46.69	47.40	45.39	47.04
4227	NYSE	ABT	Fri, Feb 27, 2009	49.33	49.66	47.24	47.34
4226	NYSE	ABT	Thu, Feb 26, 2009	53.66	54.09	50.54	50.58
4225	NYSE	ABT	Wed, Feb 25, 2009	54.59	54.78	53.28	53.62
4224	NYSE	ABT	Tue, Feb 24, 2009	53.81	54.93	53.62	54.74
4223	NYSE	ABT	Mon, Feb 23, 2009	53.44	54.49	53.27	53.40
4222	NYSE	ABT	Fri, Feb 20, 2009	54.00	54.66	53.60	54.03
4221	NYSE	ABT	Thu, Feb 19, 2009	53.64	54.80	53.64	54.46
4220	NYSE	ABT	Wed, Feb 18, 2009	54.16	54.46	53.63	54.20
4219	NYSE	ABT	Tue, Feb 17, 2009	54.58	54.77	53.34	53.93
4218	NYSE	ABT	Fri, Feb 13, 2009	56.07	56.30	54.75	54.94
4217	NYSE	ABT	Thu, Feb 12, 2009	55.28	56.13	54.56	56.13
4216	NYSE	ABT	Wed, Feb 11, 2009	56.10	56.23	55.29	55.70
4215	NYSE	ABT	Tue, Feb 10, 2009	57.07	57.25	55.37	55.79
4214	NYSE	ABT	Mon, Feb 9, 2009	57.20	57.36	56.28	57.25
4213	NYSE	ABT	Fri, Feb 6, 2009	56.48	57.24	56.37	57.15
4212	NYSE	ABT	Thu, Feb 5, 2009	55.84	56.70	55.10	56.53
4211	NYSE	ABT	Wed, Feb 4, 2009	57.15	57.30	55.76	55.91
4210	NYSE	ABT	Tue, Feb 3, 2009	55.89	57.39	55.36	56.98
4209	NYSE	ABT	Mon, Feb 2, 2009	53.84	55.84	53.11	55.57
4208	NYSE	ABT	Fri, Jan 30, 2009	55.02	55.83	54.72	55.44
4207	NYSE	ABT	Thu, Jan 29, 2009	54.59	55.48	54.28	55.41
4206	NYSE	ABT	Wed, Jan 28, 2009	54.71	55.13	53.91	54.96
4205	NYSE	ABT	Tue, Jan 27, 2009	53.92	54.81	53.42	54.39
4204	NYSE	ABT	Mon, Jan 26, 2009	53.15	54.49	52.35	54.05
4203	NYSE	ABT	Fri, Jan 23, 2009	52.46	53.08	52.00	52.81
4202	NYSE	ABT	Thu, Jan 22, 2009	51.65	53.22	51.40	53.01
4201	NYSE	ABT	Wed, Jan 21, 2009	50.30	52.50	49.73	52.32
4200	NYSE	ABT	Tue, Jan 20, 2009	50.44	51.14	49.14	49.20
4199	NYSE	ABT	Fri, Jan 16, 2009	49.56	50.35	49.34	49.92
4198	NYSE	ABT	Thu, Jan 15, 2009	49.50	49.61	48.17	49.22
4197	NYSE	ABT	Wed, Jan 14, 2009	49.88	49.95	49.01	49.47
4196	NYSE	ABT	Tue, Jan 13, 2009	49.49	50.39	49.16	50.06
4195	NYSE	ABT	Mon, Jan 12, 2009	51.32	51.32	49.50	50.06
4194	NYSE	ABT	Fri, Jan 9, 2009	51.18	52.12	50.91	51.17
4193	NYSE	ABT	Thu, Jan 8, 2009	50.70	51.82	50.70	51.20
4192	NYSE	ABT	Wed, Jan 7, 2009	50.37	51.38	50.25	50.64
4191	NYSE	ABT	Tue, Jan 6, 2009	52.85	53.22	50.06	50.92
4190	NYSE	ABT	Mon, Jan 5, 2009	53.20	53.48	52.07	52.64
4189	NYSE	ABT	Fri, Jan 2, 2009	53.53	53.85	52.37	53.56
4188	NYSE	ABT	Wed, Dec 31, 2008	53.25	53.74	53.07	53.37
4187	NYSE	ABT	Tue, Dec 30, 2008	52.50	53.26	52.46	53.16
4186	NYSE	ABT	Mon, Dec 29, 2008	53.17	53.17	51.55	52.17
4185	NYSE	ABT	Fri, Dec 26, 2008	52.81	52.93	52.19	52.51
4184	NYSE	ABT	Wed, Dec 24, 2008	52.60	52.92	52.32	52.65
4183	NYSE	ABT	Tue, Dec 23, 2008	53.15	53.28	52.38	52.46
4182	NYSE	ABT	Mon, Dec 22, 2008	52.39	52.90	51.54	52.71
4181	NYSE	ABT	Fri, Dec 19, 2008	53.00	53.25	52.14	52.27
4180	NYSE	ABT	Thu, Dec 18, 2008	52.35	53.10	51.30	51.99
4179	NYSE	ABT	Wed, Dec 17, 2008	52.62	53.02	51.86	52.06
4178	NYSE	ABT	Tue, Dec 16, 2008	52.03	53.44	51.67	53.16
4177	NYSE	ABT	Mon, Dec 15, 2008	50.90	52.03	50.54	51.64
4176	NYSE	ABT	Fri, Dec 12, 2008	50.05	50.78	49.34	50.75
4175	NYSE	ABT	Thu, Dec 11, 2008	51.52	52.06	50.79	51.03
4174	NYSE	ABT	Wed, Dec 10, 2008	51.83	52.50	51.16	51.52
4173	NYSE	ABT	Tue, Dec 9, 2008	52.94	54.02	51.50	51.97
4172	NYSE	ABT	Mon, Dec 8, 2008	53.70	53.74	52.73	52.92
4171	NYSE	ABT	Fri, Dec 5, 2008	51.54	53.20	50.44	52.75
4170	NYSE	ABT	Thu, Dec 4, 2008	52.38	53.41	51.56	52.03
4169	NYSE	ABT	Wed, Dec 3, 2008	51.17	53.48	51.17	53.15
4168	NYSE	ABT	Tue, Dec 2, 2008	50.92	52.13	50.47	51.97
4167	NYSE	ABT	Mon, Dec 1, 2008	51.10	51.85	50.01	50.15
4166	NYSE	ABT	Fri, Nov 28, 2008	51.05	52.67	50.50	52.39
4165	NYSE	ABT	Wed, Nov 26, 2008	50.43	51.49	49.60	51.37
4164	NYSE	ABT	Tue, Nov 25, 2008	51.40	52.25	50.25	51.22
4163	NYSE	ABT	Mon, Nov 24, 2008	51.95	51.95	50.39	50.78
4162	NYSE	ABT	Fri, Nov 21, 2008	50.63	51.70	48.27	51.52
4161	NYSE	ABT	Thu, Nov 20, 2008	54.26	54.41	49.50	50.35
4160	NYSE	ABT	Wed, Nov 19, 2008	56.50	57.27	54.42	54.52
4159	NYSE	ABT	Tue, Nov 18, 2008	55.79	56.88	54.50	56.57
4158	NYSE	ABT	Mon, Nov 17, 2008	54.32	56.71	54.09	55.32
4157	NYSE	ABT	Fri, Nov 14, 2008	56.29	57.33	54.94	55.06
4156	NYSE	ABT	Thu, Nov 13, 2008	54.67	57.31	53.57	57.14
4155	NYSE	ABT	Wed, Nov 12, 2008	55.17	56.13	54.14	54.50
4154	NYSE	ABT	Tue, Nov 11, 2008	54.73	56.47	54.41	55.17
4153	NYSE	ABT	Mon, Nov 10, 2008	56.00	56.88	55.30	55.38
4152	NYSE	ABT	Fri, Nov 7, 2008	54.00	55.73	53.57	55.30
4151	NYSE	ABT	Thu, Nov 6, 2008	54.74	55.93	53.37	53.74
4150	NYSE	ABT	Wed, Nov 5, 2008	55.86	57.40	54.83	55.18
4149	NYSE	ABT	Tue, Nov 4, 2008	56.94	57.00	55.57	56.41
4148	NYSE	ABT	Mon, Nov 3, 2008	55.12	56.26	54.75	56.00
4147	NYSE	ABT	Fri, Oct 31, 2008	54.37	56.00	54.02	55.15
4146	NYSE	ABT	Thu, Oct 30, 2008	55.60	56.00	53.19	54.56
4145	NYSE	ABT	Wed, Oct 29, 2008	54.93	55.50	52.97	54.17
4144	NYSE	ABT	Tue, Oct 28, 2008	54.26	55.32	52.12	55.00
4143	NYSE	ABT	Mon, Oct 27, 2008	53.66	55.18	52.88	53.17
4142	NYSE	ABT	Fri, Oct 24, 2008	51.89	55.59	51.20	54.30
4141	NYSE	ABT	Thu, Oct 23, 2008	54.19	56.23	52.73	55.02
4140	NYSE	ABT	Wed, Oct 22, 2008	54.98	55.75	52.55	53.86
4139	NYSE	ABT	Tue, Oct 21, 2008	57.72	57.85	55.77	55.99
4138	NYSE	ABT	Mon, Oct 20, 2008	55.92	57.99	55.37	57.55
4137	NYSE	ABT	Fri, Oct 17, 2008	54.52	58.24	52.74	55.46
4136	NYSE	ABT	Thu, Oct 16, 2008	54.03	56.00	51.05	55.38
4135	NYSE	ABT	Wed, Oct 15, 2008	56.10	56.10	53.21	53.88
4134	NYSE	ABT	Tue, Oct 14, 2008	56.57	57.16	52.74	54.78
4133	NYSE	ABT	Mon, Oct 13, 2008	52.75	54.96	51.06	54.21
4132	NYSE	ABT	Fri, Oct 10, 2008	47.97	52.23	45.75	49.45
4131	NYSE	ABT	Thu, Oct 9, 2008	55.35	55.71	50.24	50.25
4130	NYSE	ABT	Wed, Oct 8, 2008	54.92	56.89	52.85	55.29
4129	NYSE	ABT	Tue, Oct 7, 2008	56.89	58.24	55.71	55.88
4128	NYSE	ABT	Mon, Oct 6, 2008	57.60	58.76	54.58	56.40
4127	NYSE	ABT	Fri, Oct 3, 2008	59.48	59.75	58.32	58.51
4126	NYSE	ABT	Thu, Oct 2, 2008	57.88	59.93	57.85	58.90
4125	NYSE	ABT	Wed, Oct 1, 2008	57.26	58.50	57.00	58.29
4124	NYSE	ABT	Tue, Sep 30, 2008	58.85	58.95	57.04	57.58
4123	NYSE	ABT	Mon, Sep 29, 2008	58.88	60.78	56.42	57.40
4122	NYSE	ABT	Fri, Sep 26, 2008	58.87	59.59	58.69	59.40
4121	NYSE	ABT	Thu, Sep 25, 2008	58.89	59.73	58.68	59.33
4120	NYSE	ABT	Wed, Sep 24, 2008	58.55	59.21	58.33	58.85
4119	NYSE	ABT	Tue, Sep 23, 2008	57.47	59.18	57.47	58.51
4118	NYSE	ABT	Mon, Sep 22, 2008	58.36	58.91	56.91	57.14
4117	NYSE	ABT	Fri, Sep 19, 2008	58.99	59.59	57.75	58.71
4116	NYSE	ABT	Thu, Sep 18, 2008	57.75	59.05	56.65	58.08
4115	NYSE	ABT	Wed, Sep 17, 2008	59.22	59.57	56.50	57.25
4114	NYSE	ABT	Tue, Sep 16, 2008	57.50	59.95	57.50	59.81
4113	NYSE	ABT	Mon, Sep 15, 2008	58.24	59.47	57.99	58.48
4112	NYSE	ABT	Fri, Sep 12, 2008	59.00	59.30	58.12	59.09
4111	NYSE	ABT	Thu, Sep 11, 2008	57.85	59.43	57.70	59.31
4110	NYSE	ABT	Wed, Sep 10, 2008	57.48	58.63	57.16	57.90
4109	NYSE	ABT	Tue, Sep 9, 2008	58.55	58.96	57.41	57.48
4108	NYSE	ABT	Mon, Sep 8, 2008	58.16	58.84	57.33	58.42
4107	NYSE	ABT	Fri, Sep 5, 2008	56.21	57.19	55.96	57.01
4106	NYSE	ABT	Thu, Sep 4, 2008	57.52	57.68	56.45	56.57
4105	NYSE	ABT	Wed, Sep 3, 2008	58.80	59.30	57.75	57.93
4104	NYSE	ABT	Tue, Sep 2, 2008	58.12	59.34	57.55	59.01
4103	NYSE	ABT	Fri, Aug 29, 2008	58.47	58.82	57.43	57.43
4102	NYSE	ABT	Thu, Aug 28, 2008	57.96	58.87	57.76	58.75
4101	NYSE	ABT	Wed, Aug 27, 2008	57.56	58.01	57.30	57.72
4100	NYSE	ABT	Tue, Aug 26, 2008	57.84	57.98	57.10	57.57
4099	NYSE	ABT	Mon, Aug 25, 2008	58.37	58.43	57.31	57.76
4098	NYSE	ABT	Fri, Aug 22, 2008	58.14	58.92	58.01	58.48
4097	NYSE	ABT	Thu, Aug 21, 2008	57.95	58.14	57.51	58.04
4096	NYSE	ABT	Wed, Aug 20, 2008	58.66	58.97	57.88	58.34
4095	NYSE	ABT	Tue, Aug 19, 2008	58.65	59.49	58.51	58.86
4094	NYSE	ABT	Mon, Aug 18, 2008	59.74	59.74	58.58	58.96
4093	NYSE	ABT	Fri, Aug 15, 2008	58.68	59.82	58.28	59.62
4092	NYSE	ABT	Thu, Aug 14, 2008	58.16	59.30	57.62	58.70
4091	NYSE	ABT	Wed, Aug 13, 2008	58.92	59.25	58.14	58.45
4090	NYSE	ABT	Tue, Aug 12, 2008	58.52	59.30	58.52	58.88
4089	NYSE	ABT	Mon, Aug 11, 2008	59.07	59.17	58.45	58.90
4088	NYSE	ABT	Fri, Aug 8, 2008	58.15	59.19	58.15	59.03
4087	NYSE	ABT	Thu, Aug 7, 2008	58.65	58.98	58.00	58.36
4086	NYSE	ABT	Wed, Aug 6, 2008	58.44	59.14	58.34	58.78
4085	NYSE	ABT	Tue, Aug 5, 2008	57.48	58.74	57.22	58.71
4084	NYSE	ABT	Mon, Aug 4, 2008	56.07	57.87	55.93	57.26
4083	NYSE	ABT	Fri, Aug 1, 2008	56.34	57.11	55.83	56.07
4082	NYSE	ABT	Thu, Jul 31, 2008	56.59	57.67	56.12	56.34
4081	NYSE	ABT	Wed, Jul 30, 2008	56.10	57.69	55.77	56.85
4080	NYSE	ABT	Tue, Jul 29, 2008	56.92	57.09	55.66	55.94
4079	NYSE	ABT	Mon, Jul 28, 2008	57.18	57.18	56.07	56.21
4078	NYSE	ABT	Fri, Jul 25, 2008	57.28	57.51	56.83	57.42
4077	NYSE	ABT	Thu, Jul 24, 2008	56.90	57.64	56.49	56.96
4076	NYSE	ABT	Wed, Jul 23, 2008	57.84	57.99	56.81	56.99
4075	NYSE	ABT	Tue, Jul 22, 2008	56.49	58.73	56.49	57.69
4074	NYSE	ABT	Mon, Jul 21, 2008	57.31	57.98	56.08	56.78
4073	NYSE	ABT	Fri, Jul 18, 2008	57.76	58.35	57.31	57.58
4072	NYSE	ABT	Thu, Jul 17, 2008	57.10	57.98	55.08	57.50
4071	NYSE	ABT	Wed, Jul 16, 2008	58.30	58.50	56.60	56.97
4070	NYSE	ABT	Tue, Jul 15, 2008	56.41	58.13	55.91	57.85
4069	NYSE	ABT	Mon, Jul 14, 2008	56.85	57.34	56.01	56.22
4068	NYSE	ABT	Fri, Jul 11, 2008	56.81	56.83	55.57	56.43
4067	NYSE	ABT	Thu, Jul 10, 2008	56.91	57.50	56.42	57.35
4066	NYSE	ABT	Wed, Jul 9, 2008	56.85	57.92	56.66	56.91
4065	NYSE	ABT	Tue, Jul 8, 2008	54.49	57.38	54.32	57.37
4064	NYSE	ABT	Mon, Jul 7, 2008	54.87	55.00	53.71	54.19
4063	NYSE	ABT	Thu, Jul 3, 2008	54.95	55.17	54.28	54.75
4062	NYSE	ABT	Wed, Jul 2, 2008	54.36	54.94	54.10	54.24
4061	NYSE	ABT	Tue, Jul 1, 2008	52.70	54.28	52.63	54.21
4060	NYSE	ABT	Mon, Jun 30, 2008	52.97	53.50	52.60	52.97
4059	NYSE	ABT	Fri, Jun 27, 2008	52.69	53.35	52.56	53.00
4058	NYSE	ABT	Thu, Jun 26, 2008	53.86	53.86	52.62	52.74
4057	NYSE	ABT	Wed, Jun 25, 2008	53.84	54.00	53.11	53.53
4056	NYSE	ABT	Tue, Jun 24, 2008	53.99	54.29	53.39	53.75
4055	NYSE	ABT	Mon, Jun 23, 2008	53.47	54.53	53.37	54.29
4054	NYSE	ABT	Fri, Jun 20, 2008	53.62	54.32	53.09	53.35
4053	NYSE	ABT	Thu, Jun 19, 2008	53.11	54.41	53.00	54.14
4052	NYSE	ABT	Wed, Jun 18, 2008	53.34	53.86	53.00	53.11
4051	NYSE	ABT	Tue, Jun 17, 2008	54.50	55.24	53.56	53.57
4050	NYSE	ABT	Mon, Jun 16, 2008	53.65	54.44	53.36	54.33
4049	NYSE	ABT	Fri, Jun 13, 2008	54.18	54.34	53.79	54.11
4048	NYSE	ABT	Thu, Jun 12, 2008	53.75	54.10	53.52	53.93
4047	NYSE	ABT	Wed, Jun 11, 2008	54.00	54.48	53.10	53.50
4046	NYSE	ABT	Tue, Jun 10, 2008	54.50	54.73	53.97	54.23
4045	NYSE	ABT	Mon, Jun 9, 2008	55.23	55.28	54.34	54.78
4044	NYSE	ABT	Fri, Jun 6, 2008	55.58	55.63	54.70	54.76
4043	NYSE	ABT	Thu, Jun 5, 2008	55.21	56.00	55.21	55.73
4042	NYSE	ABT	Wed, Jun 4, 2008	55.73	56.10	55.21	56.00
4041	NYSE	ABT	Tue, Jun 3, 2008	55.95	57.04	55.47	55.73
4040	NYSE	ABT	Mon, Jun 2, 2008	55.84	56.20	55.26	55.68
4039	NYSE	ABT	Fri, May 30, 2008	56.02	56.66	55.79	56.35
4038	NYSE	ABT	Thu, May 29, 2008	54.18	56.35	54.18	55.96
4037	NYSE	ABT	Wed, May 28, 2008	54.83	54.83	53.75	54.10
4036	NYSE	ABT	Tue, May 27, 2008	54.29	54.97	54.26	54.59
4035	NYSE	ABT	Fri, May 23, 2008	54.70	54.78	54.14	54.26
4034	NYSE	ABT	Thu, May 22, 2008	54.25	54.95	54.00	54.85
4033	NYSE	ABT	Wed, May 21, 2008	54.88	55.45	54.25	54.36
4032	NYSE	ABT	Tue, May 20, 2008	55.10	55.30	54.46	54.68
4031	NYSE	ABT	Mon, May 19, 2008	54.68	55.21	54.54	55.05
4030	NYSE	ABT	Fri, May 16, 2008	54.88	55.00	54.51	54.71
4029	NYSE	ABT	Thu, May 15, 2008	54.97	55.17	54.27	54.87
4028	NYSE	ABT	Wed, May 14, 2008	54.54	55.20	54.40	54.83
4027	NYSE	ABT	Tue, May 13, 2008	53.02	55.00	53.02	54.40
4026	NYSE	ABT	Mon, May 12, 2008	52.01	52.89	51.97	52.78
4025	NYSE	ABT	Fri, May 9, 2008	51.23	52.01	50.50	51.78
4024	NYSE	ABT	Thu, May 8, 2008	51.58	52.41	51.03	51.28
4023	NYSE	ABT	Wed, May 7, 2008	52.51	52.68	51.27	51.29
4022	NYSE	ABT	Tue, May 6, 2008	53.58	53.58	51.84	52.58
4021	NYSE	ABT	Mon, May 5, 2008	53.25	53.36	52.71	53.00
4020	NYSE	ABT	Fri, May 2, 2008	53.97	54.30	53.00	53.17
4019	NYSE	ABT	Thu, May 1, 2008	52.58	53.95	52.50	53.57
4018	NYSE	ABT	Wed, Apr 30, 2008	53.70	53.80	52.59	52.75
4017	NYSE	ABT	Tue, Apr 29, 2008	53.32	53.81	52.97	53.48
4016	NYSE	ABT	Mon, Apr 28, 2008	51.72	52.21	51.00	51.61
4015	NYSE	ABT	Fri, Apr 25, 2008	50.78	51.55	50.69	51.28
4014	NYSE	ABT	Thu, Apr 24, 2008	50.53	51.00	50.37	50.44
4013	NYSE	ABT	Wed, Apr 23, 2008	50.81	50.90	50.46	50.56
4012	NYSE	ABT	Tue, Apr 22, 2008	50.55	50.73	50.24	50.52
4011	NYSE	ABT	Mon, Apr 21, 2008	50.55	50.84	50.09	50.53
4010	NYSE	ABT	Fri, Apr 18, 2008	51.29	51.52	50.49	50.72
4009	NYSE	ABT	Thu, Apr 17, 2008	51.55	51.85	50.80	50.93
4008	NYSE	ABT	Wed, Apr 16, 2008	52.55	52.82	51.06	51.35
4007	NYSE	ABT	Tue, Apr 15, 2008	52.40	52.89	51.55	51.91
4006	NYSE	ABT	Mon, Apr 14, 2008	52.89	52.90	52.25	52.47
4005	NYSE	ABT	Fri, Apr 11, 2008	53.81	53.81	52.80	52.80
4004	NYSE	ABT	Thu, Apr 10, 2008	54.05	54.29	53.57	53.91
4003	NYSE	ABT	Wed, Apr 9, 2008	53.92	54.34	53.52	53.87
4002	NYSE	ABT	Tue, Apr 8, 2008	54.50	54.85	53.92	54.00
4001	NYSE	ABT	Mon, Apr 7, 2008	55.13	55.30	54.53	54.87
4000	NYSE	ABT	Fri, Apr 4, 2008	54.51	55.09	54.24	54.84
3999	NYSE	ABT	Thu, Apr 3, 2008	54.11	55.16	54.11	54.53
3998	NYSE	ABT	Wed, Apr 2, 2008	55.30	55.37	54.13	54.30
3997	NYSE	ABT	Tue, Apr 1, 2008	55.20	55.40	54.20	55.23
3996	NYSE	ABT	Mon, Mar 31, 2008	53.81	55.40	53.62	55.15
3995	NYSE	ABT	Fri, Mar 28, 2008	53.71	54.21	52.95	53.07
3994	NYSE	ABT	Thu, Mar 27, 2008	54.26	54.36	53.41	53.55
3993	NYSE	ABT	Wed, Mar 26, 2008	53.90	54.36	53.79	54.03
3992	NYSE	ABT	Tue, Mar 25, 2008	55.34	55.90	54.41	54.53
3991	NYSE	ABT	Mon, Mar 24, 2008	55.79	55.89	54.92	55.43
3990	NYSE	ABT	Thu, Mar 20, 2008	54.68	55.78	54.39	55.66
3989	NYSE	ABT	Wed, Mar 19, 2008	53.97	55.55	53.85	54.39
3988	NYSE	ABT	Tue, Mar 18, 2008	53.45	53.89	52.72	53.82
3987	NYSE	ABT	Mon, Mar 17, 2008	50.26	52.99	50.09	52.56
3986	NYSE	ABT	Fri, Mar 14, 2008	53.00	53.00	50.95	51.38
3985	NYSE	ABT	Thu, Mar 13, 2008	51.25	52.99	51.15	52.55
3984	NYSE	ABT	Wed, Mar 12, 2008	51.06	51.78	51.00	51.34
3983	NYSE	ABT	Tue, Mar 11, 2008	50.75	51.66	50.32	50.86
3982	NYSE	ABT	Mon, Mar 10, 2008	51.19	51.19	50.33	50.60
3981	NYSE	ABT	Fri, Mar 7, 2008	52.17	52.17	50.87	51.04
3980	NYSE	ABT	Thu, Mar 6, 2008	52.83	52.98	52.05	52.09
3979	NYSE	ABT	Wed, Mar 5, 2008	53.10	53.41	52.37	52.98
3978	NYSE	ABT	Tue, Mar 4, 2008	52.84	53.52	52.84	53.24
3977	NYSE	ABT	Mon, Mar 3, 2008	53.37	53.39	52.82	53.23
3976	NYSE	ABT	Fri, Feb 29, 2008	54.12	54.12	53.23	53.55
3975	NYSE	ABT	Thu, Feb 28, 2008	54.26	54.60	53.82	54.22
3974	NYSE	ABT	Wed, Feb 27, 2008	55.12	55.55	54.38	54.54
3973	NYSE	ABT	Tue, Feb 26, 2008	55.31	56.01	54.99	55.57
3972	NYSE	ABT	Mon, Feb 25, 2008	54.77	55.51	54.47	55.47
3971	NYSE	ABT	Fri, Feb 22, 2008	55.09	55.36	53.73	54.54
3970	NYSE	ABT	Thu, Feb 21, 2008	55.69	55.89	54.53	54.86
3969	NYSE	ABT	Wed, Feb 20, 2008	55.35	55.70	54.62	55.61
3968	NYSE	ABT	Tue, Feb 19, 2008	56.30	56.32	55.42	55.57
3967	NYSE	ABT	Fri, Feb 15, 2008	55.28	56.00	55.11	55.55
3966	NYSE	ABT	Thu, Feb 14, 2008	56.48	56.57	55.26	55.38
3965	NYSE	ABT	Wed, Feb 13, 2008	56.48	56.76	55.92	56.52
3964	NYSE	ABT	Tue, Feb 12, 2008	56.01	56.72	55.80	55.95
3963	NYSE	ABT	Mon, Feb 11, 2008	56.90	57.36	55.92	56.34
3962	NYSE	ABT	Fri, Feb 8, 2008	57.90	57.90	56.50	56.80
3961	NYSE	ABT	Thu, Feb 7, 2008	57.69	58.17	57.27	58.10
3960	NYSE	ABT	Wed, Feb 6, 2008	57.62	58.40	56.91	57.73
3959	NYSE	ABT	Tue, Feb 5, 2008	58.02	58.19	57.24	57.34
3958	NYSE	ABT	Mon, Feb 4, 2008	57.57	58.50	57.36	58.05
3957	NYSE	ABT	Fri, Feb 1, 2008	56.69	57.69	55.87	57.55
3956	NYSE	ABT	Thu, Jan 31, 2008	55.22	56.70	52.89	56.17
3955	NYSE	ABT	Wed, Jan 30, 2008	56.78	57.00	55.05	55.90
3954	NYSE	ABT	Tue, Jan 29, 2008	56.68	56.96	55.81	56.25
3953	NYSE	ABT	Mon, Jan 28, 2008	55.45	56.60	55.16	56.44
3952	NYSE	ABT	Fri, Jan 25, 2008	57.30	57.48	55.44	55.48
3951	NYSE	ABT	Thu, Jan 24, 2008	58.17	60.04	56.68	57.06
3950	NYSE	ABT	Wed, Jan 23, 2008	57.25	58.16	54.67	57.97
3949	NYSE	ABT	Tue, Jan 22, 2008	56.28	59.75	55.44	57.57
3948	NYSE	ABT	Fri, Jan 18, 2008	60.04	60.86	58.76	59.43
3947	NYSE	ABT	Thu, Jan 17, 2008	60.78	60.78	59.48	59.75
3946	NYSE	ABT	Wed, Jan 16, 2008	59.28	61.07	59.28	60.50
3945	NYSE	ABT	Tue, Jan 15, 2008	59.14	60.08	58.75	59.67
3944	NYSE	ABT	Mon, Jan 14, 2008	60.86	61.00	59.41	59.93
3943	NYSE	ABT	Fri, Jan 11, 2008	59.68	60.76	59.50	60.50
3942	NYSE	ABT	Thu, Jan 10, 2008	59.48	61.09	59.32	60.11
3941	NYSE	ABT	Wed, Jan 9, 2008	58.90	60.29	58.85	60.04
3940	NYSE	ABT	Tue, Jan 8, 2008	57.67	60.00	57.67	59.01
3939	NYSE	ABT	Mon, Jan 7, 2008	56.02	58.02	56.00	57.50
3938	NYSE	ABT	Fri, Jan 4, 2008	55.11	56.59	55.00	55.79
3937	NYSE	ABT	Thu, Jan 3, 2008	55.88	56.11	55.41	55.47
3936	NYSE	ABT	Wed, Jan 2, 2008	56.15	56.64	55.51	55.81
3935	NYSE	ABT	Mon, Dec 31, 2007	56.94	57.10	56.01	56.15
3934	NYSE	ABT	Fri, Dec 28, 2007	57.08	57.43	56.60	57.23
3933	NYSE	ABT	Thu, Dec 27, 2007	57.67	57.92	56.93	56.98
3932	NYSE	ABT	Wed, Dec 26, 2007	58.15	58.62	57.52	57.88
3931	NYSE	ABT	Mon, Dec 24, 2007	58.14	58.56	58.05	58.35
3930	NYSE	ABT	Fri, Dec 21, 2007	58.64	58.87	57.01	58.26
3929	NYSE	ABT	Thu, Dec 20, 2007	57.53	57.75	57.11	57.60
3928	NYSE	ABT	Wed, Dec 19, 2007	57.58	58.00	56.96	57.23
3927	NYSE	ABT	Tue, Dec 18, 2007	57.24	57.97	56.70	57.69
3926	NYSE	ABT	Mon, Dec 17, 2007	57.45	57.94	56.56	56.77
3925	NYSE	ABT	Fri, Dec 14, 2007	58.01	58.47	57.48	57.51
3924	NYSE	ABT	Thu, Dec 13, 2007	57.87	58.48	57.50	58.38
3923	NYSE	ABT	Wed, Dec 12, 2007	58.50	59.48	57.50	58.11
3922	NYSE	ABT	Tue, Dec 11, 2007	58.87	59.09	57.92	58.09
3921	NYSE	ABT	Mon, Dec 10, 2007	58.27	59.15	58.15	58.90
3920	NYSE	ABT	Fri, Dec 7, 2007	58.14	58.50	57.92	58.22
3919	NYSE	ABT	Thu, Dec 6, 2007	58.14	58.30	57.53	58.15
3918	NYSE	ABT	Wed, Dec 5, 2007	57.95	58.16	57.48	58.16
3917	NYSE	ABT	Tue, Dec 4, 2007	56.56	57.71	56.56	57.50
3916	NYSE	ABT	Mon, Dec 3, 2007	57.35	57.46	56.57	57.01
3915	NYSE	ABT	Fri, Nov 30, 2007	58.01	58.17	57.05	57.51
3914	NYSE	ABT	Thu, Nov 29, 2007	56.46	57.47	55.75	57.00
3913	NYSE	ABT	Wed, Nov 28, 2007	56.07	56.50	55.23	56.42
3912	NYSE	ABT	Tue, Nov 27, 2007	54.40	56.00	54.25	55.91
3911	NYSE	ABT	Mon, Nov 26, 2007	55.38	55.53	54.11	54.25
3910	NYSE	ABT	Fri, Nov 23, 2007	55.20	55.50	54.73	55.49
3909	NYSE	ABT	Wed, Nov 21, 2007	55.01	55.49	54.56	54.73
3908	NYSE	ABT	Tue, Nov 20, 2007	55.02	55.80	54.80	55.58
3907	NYSE	ABT	Mon, Nov 19, 2007	54.86	55.25	54.65	54.82
3906	NYSE	ABT	Fri, Nov 16, 2007	54.82	55.22	54.46	55.21
3905	NYSE	ABT	Thu, Nov 15, 2007	54.20	54.95	54.20	54.48
3904	NYSE	ABT	Wed, Nov 14, 2007	55.47	55.47	54.22	54.31
3903	NYSE	ABT	Tue, Nov 13, 2007	55.02	55.21	53.64	55.11
3902	NYSE	ABT	Mon, Nov 12, 2007	54.12	55.47	54.12	54.67
3901	NYSE	ABT	Fri, Nov 9, 2007	53.32	54.76	53.32	54.12
3900	NYSE	ABT	Thu, Nov 8, 2007	53.80	54.08	52.95	53.92
3899	NYSE	ABT	Wed, Nov 7, 2007	53.62	54.78	53.62	53.75
3898	NYSE	ABT	Tue, Nov 6, 2007	54.06	54.50	53.94	54.34
3897	NYSE	ABT	Mon, Nov 5, 2007	54.50	54.50	53.60	54.02
3896	NYSE	ABT	Fri, Nov 2, 2007	55.66	55.70	53.60	54.05
3895	NYSE	ABT	Thu, Nov 1, 2007	54.56	55.07	53.97	54.12
3894	NYSE	ABT	Wed, Oct 31, 2007	54.65	54.74	53.94	54.62
3893	NYSE	ABT	Tue, Oct 30, 2007	54.25	54.73	54.13	54.65
3892	NYSE	ABT	Mon, Oct 29, 2007	54.13	54.57	54.13	54.45
3891	NYSE	ABT	Fri, Oct 26, 2007	54.27	54.35	53.89	54.07
3890	NYSE	ABT	Thu, Oct 25, 2007	52.87	54.07	52.66	53.87
3889	NYSE	ABT	Wed, Oct 24, 2007	52.01	52.95	51.36	52.86
3888	NYSE	ABT	Tue, Oct 23, 2007	50.77	52.35	50.77	51.82
3887	NYSE	ABT	Mon, Oct 22, 2007	50.90	51.82	50.51	51.64
3886	NYSE	ABT	Fri, Oct 19, 2007	51.54	52.28	51.34	51.40
3885	NYSE	ABT	Thu, Oct 18, 2007	51.30	52.03	51.19	51.67
3884	NYSE	ABT	Wed, Oct 17, 2007	52.10	53.08	51.02	51.20
3883	NYSE	ABT	Tue, Oct 16, 2007	52.11	52.28	51.63	51.97
3882	NYSE	ABT	Mon, Oct 15, 2007	52.71	52.77	51.36	51.92
3881	NYSE	ABT	Fri, Oct 12, 2007	53.29	53.35	52.38	52.64
3880	NYSE	ABT	Thu, Oct 11, 2007	53.30	53.62	52.44	53.36
3879	NYSE	ABT	Wed, Oct 10, 2007	55.15	55.42	53.91	54.24
3878	NYSE	ABT	Tue, Oct 9, 2007	55.02	55.49	54.55	54.86
3877	NYSE	ABT	Mon, Oct 8, 2007	55.08	55.35	54.72	54.94
3876	NYSE	ABT	Fri, Oct 5, 2007	55.90	55.98	54.84	55.00
3875	NYSE	ABT	Thu, Oct 4, 2007	55.74	56.66	55.38	55.54
3874	NYSE	ABT	Wed, Oct 3, 2007	55.03	55.86	54.91	55.53
3873	NYSE	ABT	Tue, Oct 2, 2007	55.10	55.81	55.05	55.46
3872	NYSE	ABT	Mon, Oct 1, 2007	53.56	55.29	53.56	55.21
3871	NYSE	ABT	Fri, Sep 28, 2007	53.91	54.15	53.41	53.62
3870	NYSE	ABT	Thu, Sep 27, 2007	54.30	54.48	53.90	54.05
3869	NYSE	ABT	Wed, Sep 26, 2007	54.25	54.67	53.54	54.00
3868	NYSE	ABT	Tue, Sep 25, 2007	53.75	54.68	53.64	54.35
3867	NYSE	ABT	Mon, Sep 24, 2007	54.21	54.33	53.72	53.86
3866	NYSE	ABT	Fri, Sep 21, 2007	54.28	54.72	53.69	54.44
3865	NYSE	ABT	Thu, Sep 20, 2007	53.78	54.43	53.61	53.69
3864	NYSE	ABT	Wed, Sep 19, 2007	53.80	54.20	53.37	53.95
3863	NYSE	ABT	Tue, Sep 18, 2007	52.33	53.73	52.14	53.60
3862	NYSE	ABT	Mon, Sep 17, 2007	51.91	52.28	51.51	51.99
3861	NYSE	ABT	Fri, Sep 14, 2007	51.94	52.28	51.79	52.10
3860	NYSE	ABT	Thu, Sep 13, 2007	52.70	52.99	51.98	52.16
3859	NYSE	ABT	Wed, Sep 12, 2007	51.92	52.55	51.81	52.25
3858	NYSE	ABT	Tue, Sep 11, 2007	51.90	52.11	51.27	51.96
3857	NYSE	ABT	Mon, Sep 10, 2007	51.99	52.48	51.56	51.68
3856	NYSE	ABT	Fri, Sep 7, 2007	52.14	52.68	51.49	51.86
3855	NYSE	ABT	Thu, Sep 6, 2007	51.95	53.05	51.70	52.90
3854	NYSE	ABT	Wed, Sep 5, 2007	51.25	51.85	51.15	51.72
3853	NYSE	ABT	Tue, Sep 4, 2007	51.82	51.88	51.18	51.58
3852	NYSE	ABT	Fri, Aug 31, 2007	51.50	52.11	51.12	51.91
3851	NYSE	ABT	Thu, Aug 30, 2007	51.58	51.72	51.03	51.40
3850	NYSE	ABT	Wed, Aug 29, 2007	50.85	51.56	50.34	51.49
3849	NYSE	ABT	Tue, Aug 28, 2007	51.79	51.90	50.70	50.79
3848	NYSE	ABT	Mon, Aug 27, 2007	52.32	52.38	51.90	52.01
3847	NYSE	ABT	Fri, Aug 24, 2007	52.25	52.68	51.78	52.53
3846	NYSE	ABT	Thu, Aug 23, 2007	52.52	52.58	51.82	52.16
3845	NYSE	ABT	Wed, Aug 22, 2007	52.49	52.94	51.72	52.14
3844	NYSE	ABT	Tue, Aug 21, 2007	51.90	52.67	51.64	52.36
3843	NYSE	ABT	Mon, Aug 20, 2007	52.66	53.21	52.02	52.39
3842	NYSE	ABT	Fri, Aug 17, 2007	53.19	53.75	51.75	52.73
3841	NYSE	ABT	Thu, Aug 16, 2007	52.25	52.42	50.78	51.86
3840	NYSE	ABT	Wed, Aug 15, 2007	52.37	53.63	52.00	52.35
3839	NYSE	ABT	Tue, Aug 14, 2007	54.15	54.24	52.27	52.52
3838	NYSE	ABT	Mon, Aug 13, 2007	55.21	55.21	53.43	53.89
3837	NYSE	ABT	Fri, Aug 10, 2007	54.88	55.50	52.73	55.22
3836	NYSE	ABT	Thu, Aug 9, 2007	56.91	56.91	54.83	54.93
3835	NYSE	ABT	Wed, Aug 8, 2007	56.00	56.30	54.35	56.30
3834	NYSE	ABT	Tue, Aug 7, 2007	54.66	55.09	52.50	54.30
3833	NYSE	ABT	Mon, Aug 6, 2007	52.12	53.38	51.24	53.12
3832	NYSE	ABT	Fri, Aug 3, 2007	51.15	52.13	51.00	51.09
3831	NYSE	ABT	Thu, Aug 2, 2007	51.18	51.55	50.83	51.21
3830	NYSE	ABT	Wed, Aug 1, 2007	50.47	51.37	50.08	50.95
3829	NYSE	ABT	Tue, Jul 31, 2007	51.30	51.49	50.43	50.69
3828	NYSE	ABT	Mon, Jul 30, 2007	51.45	51.45	49.58	50.82
3827	NYSE	ABT	Fri, Jul 27, 2007	51.10	51.34	50.00	50.03
3826	NYSE	ABT	Thu, Jul 26, 2007	51.88	52.00	50.69	51.09
3825	NYSE	ABT	Wed, Jul 25, 2007	52.76	52.90	51.69	52.30
3824	NYSE	ABT	Tue, Jul 24, 2007	53.20	54.20	52.20	52.51
3823	NYSE	ABT	Mon, Jul 23, 2007	53.35	54.90	53.23	53.92
3822	NYSE	ABT	Fri, Jul 20, 2007	54.30	54.47	52.70	52.87
3821	NYSE	ABT	Thu, Jul 19, 2007	54.63	54.68	53.58	54.32
3820	NYSE	ABT	Wed, Jul 18, 2007	54.00	54.97	53.56	53.70
3819	NYSE	ABT	Tue, Jul 17, 2007	53.50	53.67	53.15	53.39
3818	NYSE	ABT	Mon, Jul 16, 2007	53.25	53.71	53.15	53.56
3817	NYSE	ABT	Fri, Jul 13, 2007	53.55	53.75	53.22	53.24
3816	NYSE	ABT	Thu, Jul 12, 2007	51.90	53.88	51.90	53.76
3815	NYSE	ABT	Wed, Jul 11, 2007	52.87	53.31	52.53	53.21
3814	NYSE	ABT	Tue, Jul 10, 2007	53.38	53.99	52.79	52.92
3813	NYSE	ABT	Mon, Jul 9, 2007	54.00	54.17	53.66	53.71
3812	NYSE	ABT	Fri, Jul 6, 2007	54.33	54.43	53.88	54.00
3811	NYSE	ABT	Thu, Jul 5, 2007	54.44	54.68	53.75	54.23
3810	NYSE	ABT	Tue, Jul 3, 2007	54.35	54.49	54.12	54.32
3809	NYSE	ABT	Mon, Jul 2, 2007	53.99	54.37	53.83	54.32
3808	NYSE	ABT	Fri, Jun 29, 2007	53.69	55.12	53.25	53.55
3807	NYSE	ABT	Thu, Jun 28, 2007	53.97	54.00	53.53	53.72
3806	NYSE	ABT	Wed, Jun 27, 2007	53.68	54.04	53.40	53.97
3805	NYSE	ABT	Tue, Jun 26, 2007	55.50	55.50	53.83	53.97
3804	NYSE	ABT	Mon, Jun 25, 2007	53.23	54.89	52.99	54.05
3803	NYSE	ABT	Fri, Jun 22, 2007	53.69	54.01	52.80	52.86
3802	NYSE	ABT	Thu, Jun 21, 2007	54.18	54.27	53.38	53.80
3801	NYSE	ABT	Wed, Jun 20, 2007	54.93	55.22	54.25	54.28
3800	NYSE	ABT	Tue, Jun 19, 2007	54.36	54.80	54.23	54.68
3799	NYSE	ABT	Mon, Jun 18, 2007	54.72	54.82	54.19	54.54
3798	NYSE	ABT	Fri, Jun 15, 2007	54.47	55.05	54.25	54.72
3797	NYSE	ABT	Thu, Jun 14, 2007	54.20	54.55	54.02	54.19
3796	NYSE	ABT	Wed, Jun 13, 2007	53.75	54.28	53.20	54.19
3795	NYSE	ABT	Tue, Jun 12, 2007	53.68	53.92	53.27	53.34
3794	NYSE	ABT	Mon, Jun 11, 2007	54.11	54.51	53.94	54.06
3793	NYSE	ABT	Fri, Jun 8, 2007	54.00	54.35	53.63	54.29
3792	NYSE	ABT	Thu, Jun 7, 2007	54.55	54.90	53.84	53.98
3791	NYSE	ABT	Wed, Jun 6, 2007	55.13	55.19	54.48	54.74
3790	NYSE	ABT	Tue, Jun 5, 2007	55.79	55.79	54.93	55.49
3789	NYSE	ABT	Mon, Jun 4, 2007	55.52	56.16	55.18	55.62
3788	NYSE	ABT	Fri, Jun 1, 2007	56.35	56.70	55.92	56.30
3787	NYSE	ABT	Thu, May 31, 2007	55.86	56.55	55.80	56.35
3786	NYSE	ABT	Wed, May 30, 2007	56.60	56.65	55.52	55.84
3785	NYSE	ABT	Tue, May 29, 2007	56.17	56.89	56.08	56.65
3784	NYSE	ABT	Fri, May 25, 2007	55.07	56.73	55.07	56.37
3783	NYSE	ABT	Thu, May 24, 2007	57.14	57.50	56.01	56.46
3782	NYSE	ABT	Wed, May 23, 2007	57.70	58.06	57.13	57.21
3781	NYSE	ABT	Tue, May 22, 2007	58.39	58.50	57.59	57.69
3780	NYSE	ABT	Mon, May 21, 2007	59.25	59.35	58.50	58.63
3779	NYSE	ABT	Fri, May 18, 2007	58.98	59.50	58.58	59.43
3778	NYSE	ABT	Thu, May 17, 2007	59.00	59.06	58.54	58.90
3777	NYSE	ABT	Wed, May 16, 2007	59.00	59.33	58.58	59.09
3776	NYSE	ABT	Tue, May 15, 2007	58.36	59.25	58.15	58.68
3775	NYSE	ABT	Mon, May 14, 2007	57.85	58.10	57.45	57.95
3774	NYSE	ABT	Fri, May 11, 2007	57.35	57.86	57.08	57.84
3773	NYSE	ABT	Thu, May 10, 2007	58.68	58.68	57.33	57.33
3772	NYSE	ABT	Wed, May 9, 2007	58.60	59.04	58.23	58.68
3771	NYSE	ABT	Tue, May 8, 2007	58.89	58.91	58.26	58.84
3770	NYSE	ABT	Mon, May 7, 2007	58.81	59.14	58.56	58.95
3769	NYSE	ABT	Fri, May 4, 2007	57.54	58.38	57.37	58.30
3768	NYSE	ABT	Thu, May 3, 2007	57.36	57.50	57.10	57.41
3767	NYSE	ABT	Wed, May 2, 2007	57.07	57.33	56.70	57.19
3766	NYSE	ABT	Tue, May 1, 2007	56.56	57.19	56.43	56.83
3765	NYSE	ABT	Mon, Apr 30, 2007	56.93	56.93	56.37	56.62
3764	NYSE	ABT	Fri, Apr 27, 2007	56.60	57.15	56.12	56.76
3763	NYSE	ABT	Thu, Apr 26, 2007	56.00	57.64	55.67	56.91
3762	NYSE	ABT	Wed, Apr 25, 2007	57.25	57.75	57.17	57.56
3761	NYSE	ABT	Tue, Apr 24, 2007	57.08	57.27	56.55	57.17
3760	NYSE	ABT	Mon, Apr 23, 2007	57.50	57.80	57.10	57.21
3759	NYSE	ABT	Fri, Apr 20, 2007	57.93	57.99	57.21	57.85
3758	NYSE	ABT	Thu, Apr 19, 2007	57.79	58.22	56.92	57.24
3757	NYSE	ABT	Wed, Apr 18, 2007	57.30	58.60	57.00	58.03
3756	NYSE	ABT	Tue, Apr 17, 2007	58.65	59.40	58.65	59.00
3755	NYSE	ABT	Mon, Apr 16, 2007	58.79	59.05	58.64	58.88
3754	NYSE	ABT	Fri, Apr 13, 2007	57.44	58.66	57.43	58.49
3753	NYSE	ABT	Thu, Apr 12, 2007	56.80	57.54	56.77	57.41
3752	NYSE	ABT	Wed, Apr 11, 2007	56.75	57.51	56.17	57.00
3751	NYSE	ABT	Tue, Apr 10, 2007	57.21	57.33	56.90	57.06
3750	NYSE	ABT	Mon, Apr 9, 2007	57.05	57.47	56.80	57.21
3749	NYSE	ABT	Thu, Apr 5, 2007	56.37	57.11	56.30	57.02
3748	NYSE	ABT	Wed, Apr 4, 2007	56.61	56.96	56.12	56.29
3747	NYSE	ABT	Tue, Apr 3, 2007	56.01	56.74	55.98	56.67
3746	NYSE	ABT	Mon, Apr 2, 2007	55.80	56.25	55.16	55.81
3745	NYSE	ABT	Fri, Mar 30, 2007	55.50	56.07	55.41	55.80
3744	NYSE	ABT	Thu, Mar 29, 2007	55.02	56.15	55.01	55.81
3743	NYSE	ABT	Wed, Mar 28, 2007	56.24	56.51	55.51	55.76
3742	NYSE	ABT	Tue, Mar 27, 2007	56.80	57.23	56.42	56.60
3741	NYSE	ABT	Mon, Mar 26, 2007	55.08	57.26	55.05	57.24
3740	NYSE	ABT	Fri, Mar 23, 2007	54.63	54.66	53.75	53.86
3739	NYSE	ABT	Thu, Mar 22, 2007	54.08	54.92	54.01	54.50
3738	NYSE	ABT	Wed, Mar 21, 2007	54.30	54.80	54.20	54.68
3737	NYSE	ABT	Tue, Mar 20, 2007	53.24	54.48	53.03	54.48
3736	NYSE	ABT	Mon, Mar 19, 2007	53.02	53.28	52.88	53.18
3735	NYSE	ABT	Fri, Mar 16, 2007	53.44	53.50	52.80	52.88
3734	NYSE	ABT	Thu, Mar 15, 2007	53.67	54.00	53.33	53.63
3733	NYSE	ABT	Wed, Mar 14, 2007	54.20	54.27	53.47	53.77
3732	NYSE	ABT	Tue, Mar 13, 2007	54.00	54.71	53.97	54.11
3731	NYSE	ABT	Mon, Mar 12, 2007	54.44	54.50	54.24	54.38
3730	NYSE	ABT	Fri, Mar 9, 2007	53.95	54.46	53.75	54.39
3729	NYSE	ABT	Thu, Mar 8, 2007	52.69	53.57	52.38	53.40
3728	NYSE	ABT	Wed, Mar 7, 2007	52.65	52.99	52.55	52.69
3727	NYSE	ABT	Tue, Mar 6, 2007	53.00	53.08	52.37	52.87
3726	NYSE	ABT	Mon, Mar 5, 2007	52.80	53.59	52.72	52.75
3725	NYSE	ABT	Fri, Mar 2, 2007	53.53	53.65	52.58	53.01
3724	NYSE	ABT	Thu, Mar 1, 2007	53.75	54.70	53.43	53.78
3723	NYSE	ABT	Wed, Feb 28, 2007	53.57	55.06	53.24	54.62
3722	NYSE	ABT	Tue, Feb 27, 2007	54.08	54.90	52.40	53.84
3721	NYSE	ABT	Mon, Feb 26, 2007	53.65	54.66	53.49	54.47
3720	NYSE	ABT	Fri, Feb 23, 2007	53.32	53.77	53.20	53.59
3719	NYSE	ABT	Thu, Feb 22, 2007	52.71	53.69	52.65	53.62
3718	NYSE	ABT	Wed, Feb 21, 2007	52.50	52.78	52.39	52.71
3717	NYSE	ABT	Tue, Feb 20, 2007	52.49	52.67	52.28	52.58
3716	NYSE	ABT	Fri, Feb 16, 2007	52.53	52.80	52.28	52.49
3715	NYSE	ABT	Thu, Feb 15, 2007	52.58	52.89	52.08	52.80
3714	NYSE	ABT	Wed, Feb 14, 2007	52.70	53.18	52.67	52.70
3713	NYSE	ABT	Tue, Feb 13, 2007	52.64	52.79	52.52	52.71
3712	NYSE	ABT	Mon, Feb 12, 2007	52.34	52.78	52.24	52.72
3711	NYSE	ABT	Fri, Feb 9, 2007	52.35	52.63	52.14	52.27
3710	NYSE	ABT	Thu, Feb 8, 2007	52.40	52.55	52.06	52.14
3709	NYSE	ABT	Wed, Feb 7, 2007	52.50	52.63	52.17	52.45
3708	NYSE	ABT	Tue, Feb 6, 2007	52.70	52.75	52.21	52.46
3707	NYSE	ABT	Mon, Feb 5, 2007	52.40	52.65	52.18	52.50
3706	NYSE	ABT	Fri, Feb 2, 2007	52.55	53.00	52.44	52.67
3705	NYSE	ABT	Thu, Feb 1, 2007	52.50	52.98	52.23	52.87
3704	NYSE	ABT	Wed, Jan 31, 2007	52.75	53.24	52.57	53.00
3703	NYSE	ABT	Tue, Jan 30, 2007	52.75	53.22	52.72	53.19
3702	NYSE	ABT	Mon, Jan 29, 2007	51.91	52.75	51.51	52.66
3701	NYSE	ABT	Fri, Jan 26, 2007	52.70	52.76	51.95	52.55
3700	NYSE	ABT	Thu, Jan 25, 2007	53.10	53.50	52.42	52.60
3699	NYSE	ABT	Wed, Jan 24, 2007	53.38	53.85	52.88	53.60
3698	NYSE	ABT	Tue, Jan 23, 2007	53.10	53.55	53.00	53.38
3697	NYSE	ABT	Mon, Jan 22, 2007	53.20	53.46	52.98	53.32
3696	NYSE	ABT	Fri, Jan 19, 2007	53.34	53.75	53.15	53.52
3695	NYSE	ABT	Thu, Jan 18, 2007	52.00	52.92	51.96	52.79
3694	NYSE	ABT	Wed, Jan 17, 2007	50.64	51.60	50.55	51.55
3693	NYSE	ABT	Tue, Jan 16, 2007	50.51	50.88	50.38	50.61
3692	NYSE	ABT	Fri, Jan 12, 2007	50.07	50.49	50.01	50.45
3691	NYSE	ABT	Thu, Jan 11, 2007	50.44	50.98	50.17	50.35
3690	NYSE	ABT	Wed, Jan 10, 2007	50.22	50.44	50.00	50.39
3689	NYSE	ABT	Tue, Jan 9, 2007	50.15	50.66	50.00	50.52
3688	NYSE	ABT	Mon, Jan 8, 2007	49.82	50.13	49.64	50.08
3687	NYSE	ABT	Fri, Jan 5, 2007	49.90	50.00	49.27	49.90
3686	NYSE	ABT	Thu, Jan 4, 2007	49.06	50.24	48.97	49.90
3685	NYSE	ABT	Wed, Jan 3, 2007	48.83	49.49	48.75	48.97
3684	NYSE	ABT	Fri, Dec 29, 2006	48.80	48.99	48.50	48.71
3683	NYSE	ABT	Thu, Dec 28, 2006	48.75	49.10	48.65	48.93
3682	NYSE	ABT	Wed, Dec 27, 2006	48.50	49.00	48.39	49.00
3681	NYSE	ABT	Tue, Dec 26, 2006	47.71	48.28	47.67	48.23
3680	NYSE	ABT	Fri, Dec 22, 2006	48.03	48.05	47.68	47.73
3679	NYSE	ABT	Thu, Dec 21, 2006	47.86	48.00	47.46	48.00
3678	NYSE	ABT	Wed, Dec 20, 2006	48.26	48.37	47.43	47.95
3677	NYSE	ABT	Tue, Dec 19, 2006	48.19	48.32	47.87	48.26
3676	NYSE	ABT	Mon, Dec 18, 2006	48.30	48.34	47.85	48.13
3675	NYSE	ABT	Fri, Dec 15, 2006	48.10	48.65	47.90	48.47
3674	NYSE	ABT	Thu, Dec 14, 2006	48.12	48.39	48.00	48.10
3673	NYSE	ABT	Wed, Dec 13, 2006	48.00	48.22	47.87	47.96
3672	NYSE	ABT	Tue, Dec 12, 2006	47.95	48.03	47.68	47.99
3671	NYSE	ABT	Mon, Dec 11, 2006	47.90	48.11	47.57	47.82
3670	NYSE	ABT	Fri, Dec 8, 2006	48.19	48.29	47.81	47.96
3669	NYSE	ABT	Thu, Dec 7, 2006	48.32	48.51	47.97	48.04
3668	NYSE	ABT	Wed, Dec 6, 2006	48.57	48.63	47.87	48.01
3667	NYSE	ABT	Tue, Dec 5, 2006	48.20	48.70	48.16	48.29
3666	NYSE	ABT	Mon, Dec 4, 2006	48.00	48.43	47.19	48.10
3665	NYSE	ABT	Fri, Dec 1, 2006	46.90	46.95	46.25	46.57
3664	NYSE	ABT	Thu, Nov 30, 2006	46.92	47.00	46.45	46.66
3663	NYSE	ABT	Wed, Nov 29, 2006	46.60	46.91	46.55	46.77
3662	NYSE	ABT	Tue, Nov 28, 2006	46.38	46.80	46.24	46.40
3661	NYSE	ABT	Mon, Nov 27, 2006	46.69	46.87	46.22	46.39
3660	NYSE	ABT	Fri, Nov 24, 2006	47.08	47.20	46.84	46.95
3659	NYSE	ABT	Wed, Nov 22, 2006	47.38	47.61	47.28	47.55
3658	NYSE	ABT	Tue, Nov 21, 2006	47.70	47.80	47.40	47.49
3657	NYSE	ABT	Mon, Nov 20, 2006	47.45	47.92	47.42	47.76
3656	NYSE	ABT	Fri, Nov 17, 2006	47.30	47.71	47.20	47.67
3655	NYSE	ABT	Thu, Nov 16, 2006	47.40	47.63	47.18	47.49
3654	NYSE	ABT	Wed, Nov 15, 2006	46.60	47.25	46.57	46.99
3653	NYSE	ABT	Tue, Nov 14, 2006	45.51	46.38	45.50	46.18
3652	NYSE	ABT	Mon, Nov 13, 2006	45.85	46.29	45.57	45.65
3651	NYSE	ABT	Fri, Nov 10, 2006	45.75	46.38	45.41	45.97
3650	NYSE	ABT	Thu, Nov 9, 2006	47.29	47.46	45.68	45.84
3649	NYSE	ABT	Wed, Nov 8, 2006	47.50	47.57	47.05	47.28
3648	NYSE	ABT	Tue, Nov 7, 2006	47.35	48.32	47.31	47.86
3647	NYSE	ABT	Mon, Nov 6, 2006	47.02	47.64	47.00	47.47
3646	NYSE	ABT	Fri, Nov 3, 2006	47.41	47.80	47.31	47.64
3645	NYSE	ABT	Thu, Nov 2, 2006	47.45	47.68	47.35	47.46
3644	NYSE	ABT	Wed, Nov 1, 2006	47.20	47.55	47.15	47.42
3643	NYSE	ABT	Tue, Oct 31, 2006	47.50	47.60	47.08	47.51
3642	NYSE	ABT	Mon, Oct 30, 2006	47.55	47.67	46.95	47.09
3641	NYSE	ABT	Fri, Oct 27, 2006	47.45	47.73	47.25	47.67
3640	NYSE	ABT	Thu, Oct 26, 2006	48.28	48.28	47.50	47.89
3639	NYSE	ABT	Wed, Oct 25, 2006	47.97	48.35	47.69	48.28
3638	NYSE	ABT	Tue, Oct 24, 2006	48.52	48.58	47.72	48.12
3637	NYSE	ABT	Mon, Oct 23, 2006	48.50	48.94	48.24	48.83
3636	NYSE	ABT	Fri, Oct 20, 2006	48.15	48.88	47.75	48.78
3635	NYSE	ABT	Thu, Oct 19, 2006	48.03	48.39	47.69	47.92
3634	NYSE	ABT	Wed, Oct 18, 2006	47.65	48.25	47.27	47.85
3633	NYSE	ABT	Tue, Oct 17, 2006	47.17	47.53	46.75	47.19
3632	NYSE	ABT	Mon, Oct 16, 2006	46.80	47.37	46.77	47.17
3631	NYSE	ABT	Fri, Oct 13, 2006	46.60	47.03	46.41	46.93
3630	NYSE	ABT	Thu, Oct 12, 2006	46.80	46.85	46.35	46.45
3629	NYSE	ABT	Wed, Oct 11, 2006	46.25	46.77	46.05	46.47
3628	NYSE	ABT	Tue, Oct 10, 2006	46.90	46.93	46.04	46.55
3627	NYSE	ABT	Mon, Oct 9, 2006	46.39	47.06	46.37	46.70
3626	NYSE	ABT	Fri, Oct 6, 2006	46.30	46.50	46.07	46.19
3625	NYSE	ABT	Thu, Oct 5, 2006	47.14	47.55	46.25	46.35
3624	NYSE	ABT	Wed, Oct 4, 2006	47.45	47.45	46.79	47.14
3623	NYSE	ABT	Tue, Oct 3, 2006	47.75	47.84	46.78	47.61
3622	NYSE	ABT	Mon, Oct 2, 2006	47.75	48.70	47.75	48.24
3621	NYSE	ABT	Fri, Sep 29, 2006	48.15	48.69	48.04	48.56
3620	NYSE	ABT	Thu, Sep 28, 2006	48.45	48.47	47.96	48.33
3619	NYSE	ABT	Wed, Sep 27, 2006	48.07	48.39	47.56	48.37
3618	NYSE	ABT	Tue, Sep 26, 2006	48.06	48.15	47.54	48.07
3617	NYSE	ABT	Mon, Sep 25, 2006	48.28	48.46	47.79	47.95
3616	NYSE	ABT	Fri, Sep 22, 2006	48.01	48.20	47.68	47.90
3615	NYSE	ABT	Thu, Sep 21, 2006	48.50	48.66	47.99	48.20
3614	NYSE	ABT	Wed, Sep 20, 2006	49.35	49.40	48.48	48.55
3613	NYSE	ABT	Tue, Sep 19, 2006	48.42	49.22	48.31	49.16
3612	NYSE	ABT	Mon, Sep 18, 2006	49.20	49.26	48.80	48.88
3611	NYSE	ABT	Fri, Sep 15, 2006	49.30	49.87	49.25	49.48
3610	NYSE	ABT	Thu, Sep 14, 2006	48.96	49.32	48.75	49.15
3609	NYSE	ABT	Wed, Sep 13, 2006	48.80	49.32	48.59	49.18
3608	NYSE	ABT	Tue, Sep 12, 2006	48.50	48.87	48.23	48.80
3607	NYSE	ABT	Mon, Sep 11, 2006	48.66	48.90	48.55	48.64
3606	NYSE	ABT	Fri, Sep 8, 2006	47.90	48.96	47.90	48.90
3605	NYSE	ABT	Thu, Sep 7, 2006	47.70	47.92	47.50	47.90
3604	NYSE	ABT	Wed, Sep 6, 2006	48.20	48.26	47.31	47.93
3603	NYSE	ABT	Tue, Sep 5, 2006	48.57	48.90	48.21	48.35
3602	NYSE	ABT	Fri, Sep 1, 2006	48.80	48.80	48.08	48.37
3601	NYSE	ABT	Thu, Aug 31, 2006	48.33	48.75	48.15	48.70
3600	NYSE	ABT	Wed, Aug 30, 2006	48.90	48.95	48.06	48.18
3599	NYSE	ABT	Tue, Aug 29, 2006	48.80	49.15	48.59	48.96
3598	NYSE	ABT	Mon, Aug 28, 2006	48.99	49.43	48.84	48.96
3597	NYSE	ABT	Fri, Aug 25, 2006	48.54	48.96	48.52	48.79
3596	NYSE	ABT	Thu, Aug 24, 2006	48.83	49.26	48.76	48.82
3595	NYSE	ABT	Wed, Aug 23, 2006	48.98	49.16	48.76	49.00
3594	NYSE	ABT	Tue, Aug 22, 2006	48.50	49.07	48.28	48.94
3593	NYSE	ABT	Mon, Aug 21, 2006	48.62	48.93	48.34	48.67
3592	NYSE	ABT	Fri, Aug 18, 2006	49.13	49.18	48.64	49.00
3591	NYSE	ABT	Thu, Aug 17, 2006	49.09	49.25	48.63	49.13
3590	NYSE	ABT	Wed, Aug 16, 2006	49.00	49.28	48.85	49.28
3589	NYSE	ABT	Tue, Aug 15, 2006	48.35	48.69	48.19	48.66
3588	NYSE	ABT	Mon, Aug 14, 2006	47.41	48.59	47.39	47.96
3587	NYSE	ABT	Fri, Aug 11, 2006	47.50	47.69	47.07	47.41
3586	NYSE	ABT	Thu, Aug 10, 2006	47.07	47.75	46.82	47.72
3585	NYSE	ABT	Wed, Aug 9, 2006	47.75	47.77	47.10	47.32
3584	NYSE	ABT	Tue, Aug 8, 2006	47.47	47.67	47.18	47.67
3583	NYSE	ABT	Mon, Aug 7, 2006	47.24	47.43	46.81	47.34
3582	NYSE	ABT	Fri, Aug 4, 2006	47.60	47.60	46.96	47.24
3581	NYSE	ABT	Thu, Aug 3, 2006	47.15	47.65	47.13	47.22
3580	NYSE	ABT	Wed, Aug 2, 2006	47.30	47.48	46.91	47.15
3579	NYSE	ABT	Tue, Aug 1, 2006	47.45	47.62	47.06	47.51
3578	NYSE	ABT	Mon, Jul 31, 2006	47.70	47.92	47.52	47.77
3577	NYSE	ABT	Fri, Jul 28, 2006	47.55	48.11	47.48	47.82
3576	NYSE	ABT	Thu, Jul 27, 2006	47.00	47.69	46.98	47.22
3575	NYSE	ABT	Wed, Jul 26, 2006	47.50	47.99	46.97	47.10
3574	NYSE	ABT	Tue, Jul 25, 2006	47.55	48.19	47.05	48.08
3573	NYSE	ABT	Mon, Jul 24, 2006	45.90	47.59	45.84	47.56
3572	NYSE	ABT	Fri, Jul 21, 2006	46.35	46.99	45.98	46.84
3571	NYSE	ABT	Thu, Jul 20, 2006	45.96	46.70	45.92	46.21
3570	NYSE	ABT	Wed, Jul 19, 2006	44.70	46.75	44.70	46.28
3569	NYSE	ABT	Tue, Jul 18, 2006	44.50	44.93	44.10	44.70
3568	NYSE	ABT	Mon, Jul 17, 2006	43.90	44.57	43.90	44.48
3567	NYSE	ABT	Fri, Jul 14, 2006	43.87	44.31	43.85	44.01
3566	NYSE	ABT	Thu, Jul 13, 2006	43.90	44.18	43.77	43.99
3565	NYSE	ABT	Wed, Jul 12, 2006	44.50	44.56	44.03	44.11
3564	NYSE	ABT	Tue, Jul 11, 2006	43.73	44.69	43.58	44.56
3563	NYSE	ABT	Mon, Jul 10, 2006	44.14	44.23	43.57	43.65
3562	NYSE	ABT	Fri, Jul 7, 2006	43.90	44.20	43.71	43.80
3561	NYSE	ABT	Thu, Jul 6, 2006	43.70	44.10	43.60	43.78
3560	NYSE	ABT	Wed, Jul 5, 2006	43.40	44.00	43.25	43.61
3559	NYSE	ABT	Mon, Jul 3, 2006	43.69	43.74	43.44	43.58
3558	NYSE	ABT	Fri, Jun 30, 2006	43.00	43.61	42.75	43.61
3557	NYSE	ABT	Thu, Jun 29, 2006	42.39	42.98	42.20	42.90
3556	NYSE	ABT	Wed, Jun 28, 2006	41.92	42.64	41.92	42.19
3555	NYSE	ABT	Tue, Jun 27, 2006	42.10	42.23	41.44	41.64
3554	NYSE	ABT	Mon, Jun 26, 2006	41.90	42.19	41.57	42.03
3553	NYSE	ABT	Fri, Jun 23, 2006	41.75	42.20	41.56	41.95
3552	NYSE	ABT	Thu, Jun 22, 2006	42.27	42.45	41.85	42.04
3551	NYSE	ABT	Wed, Jun 21, 2006	42.25	42.56	42.19	42.27
3550	NYSE	ABT	Tue, Jun 20, 2006	42.20	42.46	42.18	42.22
3549	NYSE	ABT	Mon, Jun 19, 2006	42.96	42.96	42.24	42.32
3548	NYSE	ABT	Fri, Jun 16, 2006	42.72	42.94	42.58	42.78
3547	NYSE	ABT	Thu, Jun 15, 2006	42.59	43.18	42.44	43.06
3546	NYSE	ABT	Wed, Jun 14, 2006	42.20	42.95	42.19	42.70
3545	NYSE	ABT	Tue, Jun 13, 2006	42.72	43.19	42.40	42.45
3544	NYSE	ABT	Mon, Jun 12, 2006	43.00	43.29	42.67	42.72
3543	NYSE	ABT	Fri, Jun 9, 2006	43.22	43.45	42.99	43.00
3542	NYSE	ABT	Thu, Jun 8, 2006	42.50	43.19	42.26	43.17
3541	NYSE	ABT	Wed, Jun 7, 2006	42.48	43.17	42.40	42.89
3540	NYSE	ABT	Tue, Jun 6, 2006	42.46	42.82	42.00	42.23
3539	NYSE	ABT	Mon, Jun 5, 2006	43.00	43.04	42.38	42.46
3538	NYSE	ABT	Fri, Jun 2, 2006	43.10	43.35	42.89	43.13
3537	NYSE	ABT	Thu, Jun 1, 2006	42.75	43.30	42.60	43.22
3536	NYSE	ABT	Wed, May 31, 2006	42.56	42.76	42.33	42.70
3535	NYSE	ABT	Tue, May 30, 2006	42.50	43.10	42.11	42.54
3534	NYSE	ABT	Fri, May 26, 2006	42.65	42.95	42.49	42.67
3533	NYSE	ABT	Thu, May 25, 2006	42.40	42.55	42.00	42.50
3532	NYSE	ABT	Wed, May 24, 2006	41.60	42.24	41.50	42.15
3531	NYSE	ABT	Tue, May 23, 2006	41.80	41.98	41.63	41.74
3530	NYSE	ABT	Mon, May 22, 2006	41.80	42.71	41.70	41.75
3529	NYSE	ABT	Fri, May 19, 2006	42.25	42.25	41.13	41.82
3528	NYSE	ABT	Thu, May 18, 2006	41.59	42.33	41.44	41.96
3527	NYSE	ABT	Wed, May 17, 2006	43.00	43.00	41.79	41.83
3526	NYSE	ABT	Tue, May 16, 2006	42.72	43.01	42.41	42.66
3525	NYSE	ABT	Mon, May 15, 2006	41.67	42.58	41.40	42.30
3524	NYSE	ABT	Fri, May 12, 2006	42.00	42.11	41.41	41.42
3523	NYSE	ABT	Thu, May 11, 2006	41.70	42.17	41.50	42.02
3522	NYSE	ABT	Wed, May 10, 2006	42.25	42.25	41.77	41.79
3521	NYSE	ABT	Tue, May 9, 2006	42.30	42.45	42.04	42.25
3520	NYSE	ABT	Mon, May 8, 2006	42.31	42.54	42.26	42.47
3519	NYSE	ABT	Fri, May 5, 2006	42.00	42.97	42.00	42.77
3518	NYSE	ABT	Thu, May 4, 2006	42.44	42.56	42.14	42.53
3517	NYSE	ABT	Wed, May 3, 2006	42.10	42.29	41.82	42.25
3516	NYSE	ABT	Tue, May 2, 2006	42.31	42.75	41.96	42.15
3515	NYSE	ABT	Mon, May 1, 2006	42.75	43.04	42.15	42.32
3514	NYSE	ABT	Fri, Apr 28, 2006	41.85	42.75	41.85	42.74
3513	NYSE	ABT	Thu, Apr 27, 2006	40.93	42.20	40.93	42.03
3512	NYSE	ABT	Wed, Apr 26, 2006	41.40	41.55	40.95	41.11
3511	NYSE	ABT	Tue, Apr 25, 2006	41.14	41.47	40.55	41.20
3510	NYSE	ABT	Mon, Apr 24, 2006	41.82	41.87	41.07	41.14
3509	NYSE	ABT	Fri, Apr 21, 2006	42.05	42.10	41.71	42.00
3508	NYSE	ABT	Thu, Apr 20, 2006	41.34	41.97	40.90	41.91
3507	NYSE	ABT	Wed, Apr 19, 2006	41.18	41.62	41.05	41.34
3506	NYSE	ABT	Tue, Apr 18, 2006	41.07	41.75	41.07	41.68
3505	NYSE	ABT	Mon, Apr 17, 2006	41.38	41.57	41.10	41.13
3504	NYSE	ABT	Thu, Apr 13, 2006	41.47	41.58	41.12	41.50
3503	NYSE	ABT	Wed, Apr 12, 2006	41.45	41.64	41.21	41.64
3502	NYSE	ABT	Tue, Apr 11, 2006	42.01	42.17	41.05	41.45
3501	NYSE	ABT	Mon, Apr 10, 2006	42.11	42.39	41.92	42.18
3500	NYSE	ABT	Fri, Apr 7, 2006	42.87	42.99	42.05	42.09
3499	NYSE	ABT	Thu, Apr 6, 2006	42.66	42.98	42.54	42.87
3498	NYSE	ABT	Wed, Apr 5, 2006	42.49	42.85	42.12	42.66
3497	NYSE	ABT	Tue, Apr 4, 2006	42.95	42.99	42.41	42.59
3496	NYSE	ABT	Mon, Apr 3, 2006	42.32	43.10	42.32	42.90
3495	NYSE	ABT	Fri, Mar 31, 2006	42.64	42.96	42.32	42.47
3494	NYSE	ABT	Thu, Mar 30, 2006	42.90	43.28	42.39	42.64
3493	NYSE	ABT	Wed, Mar 29, 2006	43.03	43.34	42.63	42.92
3492	NYSE	ABT	Tue, Mar 28, 2006	43.23	43.38	42.79	42.96
3491	NYSE	ABT	Mon, Mar 27, 2006	44.60	44.60	43.24	43.46
3490	NYSE	ABT	Fri, Mar 24, 2006	43.70	43.98	43.38	43.87
3489	NYSE	ABT	Thu, Mar 23, 2006	43.80	44.12	43.16	43.88
3488	NYSE	ABT	Wed, Mar 22, 2006	43.98	44.20	43.72	44.10
3487	NYSE	ABT	Tue, Mar 21, 2006	44.47	44.56	43.70	43.94
3486	NYSE	ABT	Mon, Mar 20, 2006	44.90	44.96	44.16	44.25
3485	NYSE	ABT	Fri, Mar 17, 2006	45.20	45.47	44.92	45.18
3484	NYSE	ABT	Thu, Mar 16, 2006	45.05	45.10	44.88	45.00
3483	NYSE	ABT	Wed, Mar 15, 2006	45.00	45.39	44.50	45.25
3482	NYSE	ABT	Tue, Mar 14, 2006	44.60	45.20	44.57	45.16
3481	NYSE	ABT	Mon, Mar 13, 2006	44.78	45.58	44.65	44.93
3480	NYSE	ABT	Fri, Mar 10, 2006	43.19	43.97	43.00	43.92
3479	NYSE	ABT	Thu, Mar 9, 2006	43.48	43.57	43.00	43.19
3478	NYSE	ABT	Wed, Mar 8, 2006	43.45	43.75	43.35	43.48
3477	NYSE	ABT	Tue, Mar 7, 2006	43.49	43.82	43.02	43.53
3476	NYSE	ABT	Mon, Mar 6, 2006	43.80	44.13	43.56	43.68
3475	NYSE	ABT	Fri, Mar 3, 2006	43.32	44.29	43.27	43.78
3474	NYSE	ABT	Thu, Mar 2, 2006	43.80	43.86	43.03	43.44
3473	NYSE	ABT	Wed, Mar 1, 2006	44.18	44.20	43.42	44.00
3472	NYSE	ABT	Tue, Feb 28, 2006	44.07	44.52	43.80	44.18
3471	NYSE	ABT	Mon, Feb 27, 2006	43.84	44.81	43.83	44.45
3470	NYSE	ABT	Fri, Feb 24, 2006	43.41	44.25	43.30	43.95
3469	NYSE	ABT	Thu, Feb 23, 2006	43.75	43.85	43.30	43.43
3468	NYSE	ABT	Wed, Feb 22, 2006	44.01	44.38	43.72	43.90
3467	NYSE	ABT	Tue, Feb 21, 2006	44.25	44.31	43.53	43.99
3466	NYSE	ABT	Fri, Feb 17, 2006	44.15	44.50	43.80	44.34
3465	NYSE	ABT	Thu, Feb 16, 2006	44.00	44.36	43.56	44.36
3464	NYSE	ABT	Wed, Feb 15, 2006	43.54	44.23	43.37	44.15
3463	NYSE	ABT	Tue, Feb 14, 2006	42.99	43.86	42.93	43.73
3462	NYSE	ABT	Mon, Feb 13, 2006	42.62	42.95	42.30	42.83
3461	NYSE	ABT	Fri, Feb 10, 2006	42.30	42.62	42.02	42.47
3460	NYSE	ABT	Thu, Feb 9, 2006	42.20	42.84	41.80	42.15
3459	NYSE	ABT	Wed, Feb 8, 2006	42.25	42.50	41.70	42.06
3458	NYSE	ABT	Tue, Feb 7, 2006	42.20	42.37	41.78	42.11
3457	NYSE	ABT	Mon, Feb 6, 2006	42.29	42.64	42.13	42.42
3456	NYSE	ABT	Fri, Feb 3, 2006	42.10	42.98	42.10	42.49
3455	NYSE	ABT	Thu, Feb 2, 2006	42.80	42.99	42.41	42.42
3454	NYSE	ABT	Wed, Feb 1, 2006	42.75	43.27	42.73	43.10
3453	NYSE	ABT	Tue, Jan 31, 2006	42.25	43.18	42.00	43.15
3452	NYSE	ABT	Mon, Jan 30, 2006	42.45	43.24	42.26	42.94
3451	NYSE	ABT	Fri, Jan 27, 2006	43.80	43.85	42.83	43.00
3450	NYSE	ABT	Thu, Jan 26, 2006	42.75	43.56	42.70	43.32
3449	NYSE	ABT	Wed, Jan 25, 2006	41.26	43.00	41.22	42.17
3448	NYSE	ABT	Tue, Jan 24, 2006	40.54	40.75	39.88	40.06
3447	NYSE	ABT	Mon, Jan 23, 2006	40.50	41.55	40.13	40.51
3446	NYSE	ABT	Fri, Jan 20, 2006	41.60	41.60	40.31	40.35
3445	NYSE	ABT	Thu, Jan 19, 2006	41.05	41.73	40.40	41.54
3444	NYSE	ABT	Wed, Jan 18, 2006	41.07	41.50	40.86	41.22
3443	NYSE	ABT	Tue, Jan 17, 2006	40.82	41.31	40.76	41.07
3442	NYSE	ABT	Fri, Jan 13, 2006	41.48	41.67	40.99	41.19
3441	NYSE	ABT	Thu, Jan 12, 2006	41.24	41.39	41.12	41.34
3440	NYSE	ABT	Wed, Jan 11, 2006	41.57	41.61	41.17	41.43
3439	NYSE	ABT	Tue, Jan 10, 2006	42.40	42.56	41.85	42.00
3438	NYSE	ABT	Mon, Jan 9, 2006	42.50	42.75	41.68	42.41
3437	NYSE	ABT	Fri, Jan 6, 2006	40.06	40.98	39.63	40.89
3436	NYSE	ABT	Thu, Jan 5, 2006	39.70	40.46	39.65	40.12
3435	NYSE	ABT	Wed, Jan 4, 2006	39.38	39.98	39.18	39.61
3434	NYSE	ABT	Tue, Jan 3, 2006	39.55	39.95	39.19	39.55
3433	NYSE	ABT	Fri, Dec 30, 2005	39.47	39.73	39.36	39.43
3432	NYSE	ABT	Thu, Dec 29, 2005	40.30	40.43	39.71	39.80
3431	NYSE	ABT	Wed, Dec 28, 2005	40.60	40.87	40.33	40.35
3430	NYSE	ABT	Tue, Dec 27, 2005	41.00	41.15	40.36	40.40
3429	NYSE	ABT	Fri, Dec 23, 2005	40.28	41.00	40.28	40.86
3428	NYSE	ABT	Thu, Dec 22, 2005	40.45	40.78	40.29	40.74
3427	NYSE	ABT	Wed, Dec 21, 2005	40.02	40.66	40.02	40.37
3426	NYSE	ABT	Tue, Dec 20, 2005	40.27	40.70	39.90	40.00
3425	NYSE	ABT	Mon, Dec 19, 2005	41.00	41.00	40.20	40.43
3424	NYSE	ABT	Fri, Dec 16, 2005	39.40	40.36	39.37	40.17
3423	NYSE	ABT	Thu, Dec 15, 2005	39.78	40.42	39.07	39.25
3422	NYSE	ABT	Wed, Dec 14, 2005	39.38	39.79	39.18	39.47
3421	NYSE	ABT	Tue, Dec 13, 2005	38.92	39.75	38.85	39.47
3420	NYSE	ABT	Mon, Dec 12, 2005	38.80	39.29	38.53	39.17
3419	NYSE	ABT	Fri, Dec 9, 2005	38.45	39.23	38.42	38.99
3418	NYSE	ABT	Thu, Dec 8, 2005	38.00	38.38	37.90	38.29
3417	NYSE	ABT	Wed, Dec 7, 2005	38.05	38.45	37.81	38.00
3416	NYSE	ABT	Tue, Dec 6, 2005	38.43	38.58	37.79	37.87
3415	NYSE	ABT	Mon, Dec 5, 2005	38.52	38.59	38.00	38.19
3414	NYSE	ABT	Fri, Dec 2, 2005	38.40	39.14	38.11	38.56
3413	NYSE	ABT	Thu, Dec 1, 2005	37.54	37.94	37.54	37.63
3412	NYSE	ABT	Wed, Nov 30, 2005	38.16	38.39	37.50	37.71
3411	NYSE	ABT	Tue, Nov 29, 2005	38.93	38.95	38.16	38.16
3410	NYSE	ABT	Mon, Nov 28, 2005	39.00	39.09	38.86	38.95
3409	NYSE	ABT	Fri, Nov 25, 2005	39.14	39.30	38.90	38.98
3408	NYSE	ABT	Wed, Nov 23, 2005	39.23	39.48	38.82	38.99
3407	NYSE	ABT	Tue, Nov 22, 2005	39.95	40.13	38.10	39.32
3406	NYSE	ABT	Mon, Nov 21, 2005	40.82	40.85	40.37	40.37
3405	NYSE	ABT	Fri, Nov 18, 2005	41.50	41.50	40.62	40.90
3404	NYSE	ABT	Thu, Nov 17, 2005	40.58	41.00	40.45	40.86
3403	NYSE	ABT	Wed, Nov 16, 2005	41.10	41.15	39.81	40.58
3402	NYSE	ABT	Tue, Nov 15, 2005	41.23	41.74	41.00	41.47
3401	NYSE	ABT	Mon, Nov 14, 2005	43.56	43.58	40.33	40.52
3400	NYSE	ABT	Fri, Nov 11, 2005	43.40	43.85	43.00	43.73
3399	NYSE	ABT	Thu, Nov 10, 2005	42.83	42.98	42.51	42.80
3398	NYSE	ABT	Wed, Nov 9, 2005	42.41	43.08	42.16	42.70
3397	NYSE	ABT	Tue, Nov 8, 2005	42.30	42.66	42.25	42.52
3396	NYSE	ABT	Mon, Nov 7, 2005	42.57	42.70	42.25	42.55
3395	NYSE	ABT	Fri, Nov 4, 2005	42.95	42.98	42.22	42.57
3394	NYSE	ABT	Thu, Nov 3, 2005	42.58	42.91	42.52	42.79
3393	NYSE	ABT	Wed, Nov 2, 2005	42.43	42.80	42.15	42.64
3392	NYSE	ABT	Tue, Nov 1, 2005	42.95	43.29	42.71	42.78
3391	NYSE	ABT	Mon, Oct 31, 2005	43.40	43.60	42.70	43.05
3390	NYSE	ABT	Fri, Oct 28, 2005	42.44	42.80	42.07	42.75
3389	NYSE	ABT	Thu, Oct 27, 2005	43.01	43.18	42.38	42.44
3388	NYSE	ABT	Wed, Oct 26, 2005	43.43	43.74	42.97	43.01
3387	NYSE	ABT	Tue, Oct 25, 2005	42.98	43.60	42.90	43.28
3386	NYSE	ABT	Mon, Oct 24, 2005	43.03	43.21	42.77	42.90
3385	NYSE	ABT	Fri, Oct 21, 2005	43.46	43.47	42.53	42.75
3384	NYSE	ABT	Thu, Oct 20, 2005	43.75	43.90	43.11	43.26
3383	NYSE	ABT	Wed, Oct 19, 2005	42.25	44.10	42.05	43.95
3382	NYSE	ABT	Tue, Oct 18, 2005	42.30	42.76	42.25	42.40
3381	NYSE	ABT	Mon, Oct 17, 2005	42.40	42.58	42.05	42.55
3380	NYSE	ABT	Fri, Oct 14, 2005	42.32	42.69	42.00	42.64
3379	NYSE	ABT	Thu, Oct 13, 2005	41.82	42.82	41.82	42.57
3378	NYSE	ABT	Wed, Oct 12, 2005	42.05	42.70	41.58	42.10
3377	NYSE	ABT	Tue, Oct 11, 2005	42.06	42.65	42.00	42.42
3376	NYSE	ABT	Mon, Oct 10, 2005	42.64	42.79	42.17	42.18
3375	NYSE	ABT	Fri, Oct 7, 2005	43.02	43.19	42.62	42.70
3374	NYSE	ABT	Thu, Oct 6, 2005	43.00	43.25	42.57	43.02
3373	NYSE	ABT	Wed, Oct 5, 2005	44.03	44.36	43.25	43.28
3372	NYSE	ABT	Tue, Oct 4, 2005	43.00	44.09	43.00	44.01
3371	NYSE	ABT	Mon, Oct 3, 2005	42.40	42.77	42.21	42.48
3370	NYSE	ABT	Fri, Sep 30, 2005	41.95	42.54	41.60	42.40
3369	NYSE	ABT	Thu, Sep 29, 2005	41.90	42.30	41.57	42.09
3368	NYSE	ABT	Wed, Sep 28, 2005	43.00	43.04	41.70	41.94
3367	NYSE	ABT	Tue, Sep 27, 2005	42.90	43.05	42.60	42.73
3366	NYSE	ABT	Mon, Sep 26, 2005	43.47	43.80	42.38	42.66
3365	NYSE	ABT	Fri, Sep 23, 2005	43.98	44.53	43.92	44.22
3364	NYSE	ABT	Thu, Sep 22, 2005	43.10	44.08	43.09	43.91
3363	NYSE	ABT	Wed, Sep 21, 2005	42.74	43.45	42.70	43.10
3362	NYSE	ABT	Tue, Sep 20, 2005	43.31	43.75	43.06	43.09
3361	NYSE	ABT	Mon, Sep 19, 2005	43.50	43.52	42.70	43.31
3360	NYSE	ABT	Fri, Sep 16, 2005	43.75	43.98	43.45	43.74
3359	NYSE	ABT	Thu, Sep 15, 2005	44.00	44.06	43.45	43.70
3358	NYSE	ABT	Wed, Sep 14, 2005	44.66	44.72	43.79	43.85
3357	NYSE	ABT	Tue, Sep 13, 2005	45.30	45.32	43.80	44.66
3356	NYSE	ABT	Mon, Sep 12, 2005	45.21	46.20	44.90	45.23
3355	NYSE	ABT	Fri, Sep 9, 2005	45.40	45.75	45.22	45.57
3354	NYSE	ABT	Thu, Sep 8, 2005	45.80	45.80	45.16	45.39
3353	NYSE	ABT	Wed, Sep 7, 2005	45.30	45.89	45.21	45.68
3352	NYSE	ABT	Tue, Sep 6, 2005	44.88	45.40	44.88	45.30
3351	NYSE	ABT	Fri, Sep 2, 2005	45.20	45.28	44.79	44.88
3350	NYSE	ABT	Thu, Sep 1, 2005	45.32	45.61	44.84	45.14
3349	NYSE	ABT	Wed, Aug 31, 2005	44.85	45.17	44.65	45.13
3348	NYSE	ABT	Tue, Aug 30, 2005	45.13	45.13	44.40	44.63
3347	NYSE	ABT	Mon, Aug 29, 2005	44.45	45.40	44.44	45.13
3346	NYSE	ABT	Fri, Aug 26, 2005	44.91	45.15	44.72	44.73
3345	NYSE	ABT	Thu, Aug 25, 2005	44.90	45.55	44.84	45.11
3344	NYSE	ABT	Wed, Aug 24, 2005	45.45	45.89	44.70	44.92
3343	NYSE	ABT	Tue, Aug 23, 2005	45.85	45.95	45.68	45.70
3342	NYSE	ABT	Mon, Aug 22, 2005	45.84	46.25	45.69	45.96
3341	NYSE	ABT	Fri, Aug 19, 2005	46.23	46.33	45.78	45.83
3340	NYSE	ABT	Thu, Aug 18, 2005	45.95	46.45	45.93	46.02
3339	NYSE	ABT	Wed, Aug 17, 2005	46.19	46.59	46.09	46.09
3338	NYSE	ABT	Tue, Aug 16, 2005	46.75	46.83	45.98	46.02
3337	NYSE	ABT	Mon, Aug 15, 2005	46.50	46.93	46.40	46.72
3336	NYSE	ABT	Fri, Aug 12, 2005	46.65	46.75	46.25	46.54
3335	NYSE	ABT	Thu, Aug 11, 2005	46.74	46.93	46.50	46.78
3334	NYSE	ABT	Wed, Aug 10, 2005	46.89	47.18	46.46	46.60
3333	NYSE	ABT	Tue, Aug 9, 2005	46.40	46.74	46.40	46.60
3332	NYSE	ABT	Mon, Aug 8, 2005	46.65	46.74	46.22	46.38
3331	NYSE	ABT	Fri, Aug 5, 2005	46.90	47.05	46.45	46.49
3330	NYSE	ABT	Thu, Aug 4, 2005	47.10	47.36	46.84	47.03
3329	NYSE	ABT	Wed, Aug 3, 2005	47.00	47.37	46.90	47.33
3328	NYSE	ABT	Tue, Aug 2, 2005	47.20	47.31	47.08	47.28
3327	NYSE	ABT	Mon, Aug 1, 2005	46.85	47.22	46.60	47.02
3326	NYSE	ABT	Fri, Jul 29, 2005	46.84	47.08	46.55	46.63
3325	NYSE	ABT	Thu, Jul 28, 2005	46.45	47.15	46.20	46.82
3324	NYSE	ABT	Wed, Jul 27, 2005	45.98	46.48	45.76	46.25
3323	NYSE	ABT	Tue, Jul 26, 2005	45.64	46.00	45.32	45.74
3322	NYSE	ABT	Mon, Jul 25, 2005	46.18	46.34	45.20	45.49
3321	NYSE	ABT	Fri, Jul 22, 2005	46.40	46.45	45.92	46.04
3320	NYSE	ABT	Thu, Jul 21, 2005	46.89	47.05	46.43	46.46
3319	NYSE	ABT	Wed, Jul 20, 2005	46.50	46.90	46.39	46.85
3318	NYSE	ABT	Tue, Jul 19, 2005	46.60	46.77	46.26	46.35
3317	NYSE	ABT	Mon, Jul 18, 2005	46.95	47.21	46.41	46.41
3316	NYSE	ABT	Fri, Jul 15, 2005	46.40	47.05	46.40	46.87
3315	NYSE	ABT	Thu, Jul 14, 2005	47.61	48.11	46.50	46.62
3314	NYSE	ABT	Wed, Jul 13, 2005	49.00	49.04	47.15	47.65
3313	NYSE	ABT	Tue, Jul 12, 2005	49.72	50.00	49.45	49.99
3312	NYSE	ABT	Mon, Jul 11, 2005	49.60	49.75	49.45	49.65
3311	NYSE	ABT	Fri, Jul 8, 2005	48.98	49.46	48.80	49.35
3310	NYSE	ABT	Thu, Jul 7, 2005	48.85	49.20	48.72	48.97
3309	NYSE	ABT	Wed, Jul 6, 2005	48.95	49.35	48.83	49.14
3308	NYSE	ABT	Tue, Jul 5, 2005	48.92	49.40	48.86	48.95
3307	NYSE	ABT	Fri, Jul 1, 2005	49.23	49.64	48.97	49.03
3306	NYSE	ABT	Thu, Jun 30, 2005	49.00	49.16	48.91	49.01
3305	NYSE	ABT	Wed, Jun 29, 2005	49.38	49.41	49.13	49.23
3304	NYSE	ABT	Tue, Jun 28, 2005	49.15	49.57	48.99	49.50
3303	NYSE	ABT	Mon, Jun 27, 2005	49.00	49.14	48.78	48.99
3302	NYSE	ABT	Fri, Jun 24, 2005	48.96	49.24	48.66	49.02
3301	NYSE	ABT	Thu, Jun 23, 2005	49.72	49.84	49.01	49.08
3300	NYSE	ABT	Wed, Jun 22, 2005	49.52	49.72	49.30	49.72
3299	NYSE	ABT	Tue, Jun 21, 2005	49.50	49.59	49.34	49.45
3298	NYSE	ABT	Mon, Jun 20, 2005	49.14	49.48	48.91	49.39
3297	NYSE	ABT	Fri, Jun 17, 2005	49.53	49.58	49.00	49.43
3296	NYSE	ABT	Thu, Jun 16, 2005	49.02	49.25	48.85	49.08
3295	NYSE	ABT	Wed, Jun 15, 2005	49.06	49.14	48.42	49.02
3294	NYSE	ABT	Tue, Jun 14, 2005	48.75	49.22	48.75	49.02
3293	NYSE	ABT	Mon, Jun 13, 2005	48.72	49.52	48.53	48.85
3292	NYSE	ABT	Fri, Jun 10, 2005	49.05	49.05	48.62	48.90
3291	NYSE	ABT	Thu, Jun 9, 2005	48.51	49.03	48.40	48.98
3290	NYSE	ABT	Wed, Jun 8, 2005	49.00	49.01	48.46	48.66
3289	NYSE	ABT	Tue, Jun 7, 2005	48.49	49.04	48.43	48.76
3288	NYSE	ABT	Mon, Jun 6, 2005	48.65	48.85	48.25	48.45
3287	NYSE	ABT	Fri, Jun 3, 2005	48.05	48.65	47.95	48.27
3286	NYSE	ABT	Thu, Jun 2, 2005	48.07	48.40	47.94	48.26
3285	NYSE	ABT	Wed, Jun 1, 2005	48.15	48.60	48.02	48.33
3284	NYSE	ABT	Tue, May 31, 2005	48.15	48.40	47.88	48.24
3283	NYSE	ABT	Fri, May 27, 2005	48.40	48.60	47.93	48.00
3282	NYSE	ABT	Thu, May 26, 2005	48.44	48.62	47.28	48.22
3281	NYSE	ABT	Wed, May 25, 2005	48.47	48.67	48.09	48.24
3280	NYSE	ABT	Tue, May 24, 2005	48.40	48.85	48.40	48.67
3279	NYSE	ABT	Mon, May 23, 2005	49.20	49.20	48.50	48.70
3278	NYSE	ABT	Fri, May 20, 2005	49.18	49.18	48.74	48.88
3277	NYSE	ABT	Thu, May 19, 2005	49.40	49.43	48.66	49.04
3276	NYSE	ABT	Wed, May 18, 2005	49.40	49.65	49.14	49.35
3275	NYSE	ABT	Tue, May 17, 2005	49.25	49.43	48.89	49.41
3274	NYSE	ABT	Mon, May 16, 2005	48.90	49.56	48.67	49.47
3273	NYSE	ABT	Fri, May 13, 2005	48.85	48.93	48.29	48.76
3272	NYSE	ABT	Thu, May 12, 2005	49.38	49.50	49.00	49.12
3271	NYSE	ABT	Wed, May 11, 2005	49.04	49.34	48.80	49.26
3270	NYSE	ABT	Tue, May 10, 2005	48.87	49.25	48.64	48.85
3269	NYSE	ABT	Mon, May 9, 2005	48.96	49.13	48.75	49.07
3268	NYSE	ABT	Fri, May 6, 2005	49.34	49.56	48.91	49.02
3267	NYSE	ABT	Thu, May 5, 2005	49.49	49.50	48.67	49.19
3266	NYSE	ABT	Wed, May 4, 2005	49.30	49.84	49.08	49.71
3265	NYSE	ABT	Tue, May 3, 2005	49.35	49.40	48.92	49.26
3264	NYSE	ABT	Mon, May 2, 2005	49.00	49.49	48.95	49.38
3263	NYSE	ABT	Fri, Apr 29, 2005	48.34	49.19	48.10	49.16
3262	NYSE	ABT	Thu, Apr 28, 2005	48.16	48.56	48.09	48.09
3261	NYSE	ABT	Wed, Apr 27, 2005	47.93	48.55	47.61	48.47
3260	NYSE	ABT	Tue, Apr 26, 2005	47.52	48.46	47.52	47.94
3259	NYSE	ABT	Mon, Apr 25, 2005	47.60	47.90	47.32	47.77
3258	NYSE	ABT	Fri, Apr 22, 2005	47.90	48.00	47.22	47.57
3257	NYSE	ABT	Thu, Apr 21, 2005	47.75	48.19	46.76	48.10
3256	NYSE	ABT	Wed, Apr 20, 2005	47.80	48.15	47.22	47.30
3255	NYSE	ABT	Tue, Apr 19, 2005	48.65	48.74	47.80	48.17
3254	NYSE	ABT	Mon, Apr 18, 2005	49.40	49.69	48.39	48.98
3253	NYSE	ABT	Fri, Apr 15, 2005	48.29	49.98	48.29	49.87
3252	NYSE	ABT	Thu, Apr 14, 2005	47.91	48.50	47.85	48.29
3251	NYSE	ABT	Wed, Apr 13, 2005	47.50	48.25	47.45	48.04
3250	NYSE	ABT	Tue, Apr 12, 2005	47.70	48.08	47.05	47.90
3249	NYSE	ABT	Mon, Apr 11, 2005	48.00	48.20	47.74	47.75
3248	NYSE	ABT	Fri, Apr 8, 2005	48.35	48.41	47.82	47.86
3247	NYSE	ABT	Thu, Apr 7, 2005	47.61	48.49	47.55	48.35
3246	NYSE	ABT	Wed, Apr 6, 2005	47.30	47.90	47.17	47.61
3245	NYSE	ABT	Tue, Apr 5, 2005	46.49	47.22	46.43	47.20
3244	NYSE	ABT	Mon, Apr 4, 2005	46.36	46.42	45.98	46.18
3243	NYSE	ABT	Fri, Apr 1, 2005	46.83	46.98	46.12	46.19
3242	NYSE	ABT	Thu, Mar 31, 2005	46.75	47.00	46.54	46.62
3241	NYSE	ABT	Wed, Mar 30, 2005	46.15	46.78	46.03	46.75
3240	NYSE	ABT	Tue, Mar 29, 2005	45.50	46.05	45.38	45.75
3239	NYSE	ABT	Mon, Mar 28, 2005	44.95	45.34	44.68	45.18
3238	NYSE	ABT	Thu, Mar 24, 2005	44.50	45.29	44.45	44.94
3237	NYSE	ABT	Wed, Mar 23, 2005	43.64	44.88	43.64	44.60
3236	NYSE	ABT	Tue, Mar 22, 2005	43.34	44.50	43.34	43.76
3235	NYSE	ABT	Mon, Mar 21, 2005	44.38	44.38	43.70	43.87
3234	NYSE	ABT	Fri, Mar 18, 2005	44.31	44.56	43.83	44.47
3233	NYSE	ABT	Thu, Mar 17, 2005	44.25	44.88	44.08	44.53
3232	NYSE	ABT	Wed, Mar 16, 2005	45.43	45.55	45.12	45.42
3231	NYSE	ABT	Tue, Mar 15, 2005	46.12	46.23	45.61	45.66
3230	NYSE	ABT	Mon, Mar 14, 2005	46.00	46.36	45.82	46.12
3229	NYSE	ABT	Fri, Mar 11, 2005	46.20	46.28	45.97	46.00
3228	NYSE	ABT	Thu, Mar 10, 2005	45.84	46.50	45.78	46.29
3227	NYSE	ABT	Wed, Mar 9, 2005	46.20	46.46	45.88	45.90
3226	NYSE	ABT	Tue, Mar 8, 2005	46.65	46.74	46.39	46.50
3225	NYSE	ABT	Mon, Mar 7, 2005	46.58	46.73	46.43	46.65
3224	NYSE	ABT	Fri, Mar 4, 2005	46.14	46.50	45.89	46.41
3223	NYSE	ABT	Thu, Mar 3, 2005	46.06	46.24	45.53	46.01
3222	NYSE	ABT	Wed, Mar 2, 2005	45.62	46.23	45.30	46.06
3221	NYSE	ABT	Tue, Mar 1, 2005	45.99	46.37	45.87	45.96
3220	NYSE	ABT	Mon, Feb 28, 2005	46.27	46.33	45.50	45.99
3219	NYSE	ABT	Fri, Feb 25, 2005	46.25	46.30	45.92	46.27
3218	NYSE	ABT	Thu, Feb 24, 2005	45.58	46.37	45.35	46.36
3217	NYSE	ABT	Wed, Feb 23, 2005	45.50	45.89	45.42	45.74
3216	NYSE	ABT	Tue, Feb 22, 2005	46.00	46.50	45.40	45.44
3215	NYSE	ABT	Fri, Feb 18, 2005	46.56	46.56	46.10	46.40
3214	NYSE	ABT	Thu, Feb 17, 2005	46.83	46.84	46.29	46.56
3213	NYSE	ABT	Wed, Feb 16, 2005	46.87	46.96	46.70	46.83
3212	NYSE	ABT	Tue, Feb 15, 2005	46.65	47.00	46.48	46.87
3211	NYSE	ABT	Mon, Feb 14, 2005	46.10	46.59	46.03	46.49
3210	NYSE	ABT	Fri, Feb 11, 2005	45.15	46.45	45.09	46.20
3209	NYSE	ABT	Thu, Feb 10, 2005	45.41	45.42	44.87	44.98
3208	NYSE	ABT	Wed, Feb 9, 2005	45.29	45.55	45.15	45.16
3207	NYSE	ABT	Tue, Feb 8, 2005	45.40	45.61	45.15	45.28
3206	NYSE	ABT	Mon, Feb 7, 2005	45.50	45.85	45.45	45.59
3205	NYSE	ABT	Fri, Feb 4, 2005	45.46	45.69	45.32	45.52
3204	NYSE	ABT	Thu, Feb 3, 2005	45.73	46.00	45.41	45.66
3203	NYSE	ABT	Wed, Feb 2, 2005	45.55	45.75	45.38	45.64
3202	NYSE	ABT	Tue, Feb 1, 2005	45.02	45.65	44.84	45.55
3201	NYSE	ABT	Mon, Jan 31, 2005	45.27	45.41	44.86	45.02
3200	NYSE	ABT	Fri, Jan 28, 2005	45.40	45.54	44.89	45.27
3199	NYSE	ABT	Thu, Jan 27, 2005	45.79	46.05	45.38	45.46
3198	NYSE	ABT	Wed, Jan 26, 2005	45.97	46.32	45.87	45.89
3197	NYSE	ABT	Tue, Jan 25, 2005	45.94	46.25	45.80	45.91
3196	NYSE	ABT	Mon, Jan 24, 2005	45.99	46.34	45.85	45.93
3195	NYSE	ABT	Fri, Jan 21, 2005	45.60	46.18	45.55	45.98
3194	NYSE	ABT	Thu, Jan 20, 2005	46.05	46.35	45.50	45.75
3193	NYSE	ABT	Wed, Jan 19, 2005	46.05	46.49	45.90	46.05
3192	NYSE	ABT	Tue, Jan 18, 2005	46.05	46.39	45.50	46.04
3191	NYSE	ABT	Fri, Jan 14, 2005	45.75	46.46	45.55	46.25
3190	NYSE	ABT	Thu, Jan 13, 2005	46.94	46.96	45.83	46.03
3189	NYSE	ABT	Wed, Jan 12, 2005	46.95	47.46	46.47	46.93
3188	NYSE	ABT	Tue, Jan 11, 2005	48.00	48.01	47.08	47.08
3187	NYSE	ABT	Mon, Jan 10, 2005	47.49	48.16	47.40	47.96
3186	NYSE	ABT	Fri, Jan 7, 2005	46.80	47.55	46.50	47.50
3185	NYSE	ABT	Thu, Jan 6, 2005	45.89	46.90	45.88	46.70
3184	NYSE	ABT	Wed, Jan 5, 2005	46.40	46.43	45.67	45.67
3183	NYSE	ABT	Tue, Jan 4, 2005	46.68	46.73	45.95	46.20
3182	NYSE	ABT	Mon, Jan 3, 2005	46.50	46.82	46.33	46.67
3181	NYSE	ABT	Fri, Dec 31, 2004	46.89	46.89	46.31	46.65
3180	NYSE	ABT	Thu, Dec 30, 2004	46.97	47.30	46.80	46.92
3179	NYSE	ABT	Wed, Dec 29, 2004	46.36	46.84	46.30	46.84
3178	NYSE	ABT	Tue, Dec 28, 2004	46.12	46.70	46.12	46.36
3177	NYSE	ABT	Mon, Dec 27, 2004	46.41	46.50	46.00	46.01
3176	NYSE	ABT	Thu, Dec 23, 2004	46.51	46.99	46.29	46.42
3175	NYSE	ABT	Wed, Dec 22, 2004	46.02	46.70	45.93	46.50
3174	NYSE	ABT	Tue, Dec 21, 2004	46.42	46.55	45.80	46.10
3173	NYSE	ABT	Mon, Dec 20, 2004	46.90	47.01	46.17	46.42
3172	NYSE	ABT	Fri, Dec 17, 2004	46.22	47.63	46.00	46.99
3171	NYSE	ABT	Thu, Dec 16, 2004	44.55	46.30	44.35	46.19
3170	NYSE	ABT	Wed, Dec 15, 2004	44.20	44.41	43.98	44.35
3169	NYSE	ABT	Tue, Dec 14, 2004	44.00	44.49	43.64	44.49
3168	NYSE	ABT	Mon, Dec 13, 2004	43.80	44.00	43.45	43.89
3167	NYSE	ABT	Fri, Dec 10, 2004	42.97	44.92	42.97	43.74
3166	NYSE	ABT	Thu, Dec 9, 2004	42.63	44.08	42.63	43.97
3165	NYSE	ABT	Wed, Dec 8, 2004	43.90	44.35	43.68	43.86
3164	NYSE	ABT	Tue, Dec 7, 2004	43.59	43.86	43.27	43.55
3163	NYSE	ABT	Mon, Dec 6, 2004	43.27	43.77	42.84	43.59
3162	NYSE	ABT	Fri, Dec 3, 2004	43.77	43.86	43.24	43.43
3161	NYSE	ABT	Thu, Dec 2, 2004	43.00	43.90	42.97	43.67
3160	NYSE	ABT	Wed, Dec 1, 2004	41.94	43.25	41.89	43.25
3159	NYSE	ABT	Tue, Nov 30, 2004	41.61	42.35	41.61	41.96
3158	NYSE	ABT	Mon, Nov 29, 2004	42.59	42.92	42.32	42.43
3157	NYSE	ABT	Fri, Nov 26, 2004	42.27	42.95	42.25	42.59
3156	NYSE	ABT	Wed, Nov 24, 2004	42.35	42.67	42.03	42.39
3155	NYSE	ABT	Tue, Nov 23, 2004	42.95	43.08	42.15	42.25
3154	NYSE	ABT	Mon, Nov 22, 2004	42.91	42.94	42.15	42.87
3153	NYSE	ABT	Fri, Nov 19, 2004	43.00	43.04	42.62	42.75
3152	NYSE	ABT	Thu, Nov 18, 2004	43.45	43.77	43.28	43.37
3151	NYSE	ABT	Wed, Nov 17, 2004	44.25	44.58	43.43	43.65
3150	NYSE	ABT	Tue, Nov 16, 2004	44.49	44.72	44.15	44.19
3149	NYSE	ABT	Mon, Nov 15, 2004	44.30	44.60	43.94	44.49
3148	NYSE	ABT	Fri, Nov 12, 2004	44.55	44.83	43.67	44.18
3147	NYSE	ABT	Thu, Nov 11, 2004	45.06	45.48	44.90	45.30
3146	NYSE	ABT	Wed, Nov 10, 2004	45.00	45.19	44.75	45.05
3145	NYSE	ABT	Tue, Nov 9, 2004	44.90	45.30	44.61	45.00
3144	NYSE	ABT	Mon, Nov 8, 2004	44.70	45.18	44.28	44.96
3143	NYSE	ABT	Fri, Nov 5, 2004	44.55	44.60	44.00	44.45
3142	NYSE	ABT	Thu, Nov 4, 2004	43.61	44.70	43.35	44.45
3141	NYSE	ABT	Wed, Nov 3, 2004	42.98	43.90	42.94	43.61
3140	NYSE	ABT	Tue, Nov 2, 2004	42.55	42.99	42.12	42.31
3139	NYSE	ABT	Mon, Nov 1, 2004	42.50	42.96	42.27	42.74
3138	NYSE	ABT	Fri, Oct 29, 2004	42.57	42.75	42.38	42.63
3137	NYSE	ABT	Thu, Oct 28, 2004	42.25	42.75	42.16	42.71
3136	NYSE	ABT	Wed, Oct 27, 2004	40.85	42.57	40.85	42.43
3135	NYSE	ABT	Tue, Oct 26, 2004	40.55	41.03	40.25	40.98
3134	NYSE	ABT	Mon, Oct 25, 2004	40.86	40.86	40.44	40.64
3133	NYSE	ABT	Fri, Oct 22, 2004	41.10	41.15	40.80	40.86
3132	NYSE	ABT	Thu, Oct 21, 2004	41.35	41.59	40.67	41.10
3131	NYSE	ABT	Wed, Oct 20, 2004	41.45	41.48	41.00	41.40
3130	NYSE	ABT	Tue, Oct 19, 2004	41.26	41.67	41.18	41.38
3129	NYSE	ABT	Mon, Oct 18, 2004	41.45	41.74	41.25	41.35
3128	NYSE	ABT	Fri, Oct 15, 2004	41.70	41.88	41.27	41.36
3127	NYSE	ABT	Thu, Oct 14, 2004	41.35	41.63	41.00	41.01
3126	NYSE	ABT	Wed, Oct 13, 2004	41.70	41.70	40.94	41.15
3125	NYSE	ABT	Tue, Oct 12, 2004	41.12	41.60	40.99	41.51
3124	NYSE	ABT	Mon, Oct 11, 2004	40.84	41.38	40.84	41.17
3123	NYSE	ABT	Fri, Oct 8, 2004	41.10	41.46	40.75	40.83
3122	NYSE	ABT	Thu, Oct 7, 2004	42.21	42.22	41.30	41.33
3121	NYSE	ABT	Wed, Oct 6, 2004	42.35	42.37	41.95	42.20
3120	NYSE	ABT	Tue, Oct 5, 2004	42.20	42.41	42.05	42.28
3119	NYSE	ABT	Mon, Oct 4, 2004	42.20	42.48	41.85	42.20
3118	NYSE	ABT	Fri, Oct 1, 2004	42.45	42.86	42.13	42.19
3117	NYSE	ABT	Thu, Sep 30, 2004	42.41	42.56	41.92	42.36
3116	NYSE	ABT	Wed, Sep 29, 2004	42.40	42.41	42.02	42.31
3115	NYSE	ABT	Tue, Sep 28, 2004	42.30	42.80	42.14	42.51
3114	NYSE	ABT	Mon, Sep 27, 2004	42.17	42.68	42.12	42.43
3113	NYSE	ABT	Fri, Sep 24, 2004	42.26	42.46	42.21	42.34
3112	NYSE	ABT	Thu, Sep 23, 2004	42.13	42.50	42.12	42.37
3111	NYSE	ABT	Wed, Sep 22, 2004	42.60	42.68	41.92	42.01
3110	NYSE	ABT	Tue, Sep 21, 2004	42.50	43.20	42.29	43.04
3109	NYSE	ABT	Mon, Sep 20, 2004	42.75	42.93	42.46	42.59
3108	NYSE	ABT	Fri, Sep 17, 2004	42.88	43.16	42.77	42.92
3107	NYSE	ABT	Thu, Sep 16, 2004	42.62	42.89	42.55	42.69
3106	NYSE	ABT	Wed, Sep 15, 2004	42.85	43.07	42.49	42.51
3105	NYSE	ABT	Tue, Sep 14, 2004	42.85	42.99	42.55	42.94
3104	NYSE	ABT	Mon, Sep 13, 2004	42.25	42.95	42.10	42.95
3103	NYSE	ABT	Fri, Sep 10, 2004	41.80	42.41	41.70	42.31
3102	NYSE	ABT	Thu, Sep 9, 2004	42.12	42.22	41.88	42.00
3101	NYSE	ABT	Wed, Sep 8, 2004	42.20	42.30	41.90	42.17
3100	NYSE	ABT	Tue, Sep 7, 2004	42.67	42.96	41.90	42.08
3099	NYSE	ABT	Fri, Sep 3, 2004	42.67	43.04	42.62	42.67
3098	NYSE	ABT	Thu, Sep 2, 2004	42.06	42.81	42.06	42.60
3097	NYSE	ABT	Wed, Sep 1, 2004	41.69	42.10	41.52	42.06
3096	NYSE	ABT	Tue, Aug 31, 2004	41.35	41.69	41.12	41.69
3095	NYSE	ABT	Mon, Aug 30, 2004	41.51	41.51	41.20	41.22
3094	NYSE	ABT	Fri, Aug 27, 2004	41.18	41.59	41.16	41.51
3093	NYSE	ABT	Thu, Aug 26, 2004	41.35	41.58	41.17	41.22
3092	NYSE	ABT	Wed, Aug 25, 2004	41.00	41.54	40.96	41.45
3091	NYSE	ABT	Tue, Aug 24, 2004	41.15	41.34	40.94	41.00
3090	NYSE	ABT	Mon, Aug 23, 2004	41.09	41.45	40.85	40.88
3089	NYSE	ABT	Fri, Aug 20, 2004	40.71	41.16	40.59	41.01
3088	NYSE	ABT	Thu, Aug 19, 2004	40.52	40.80	40.25	40.71
3087	NYSE	ABT	Wed, Aug 18, 2004	40.00	40.60	39.76	40.59
3086	NYSE	ABT	Tue, Aug 17, 2004	40.40	40.40	39.90	40.00
3085	NYSE	ABT	Mon, Aug 16, 2004	39.70	40.20	39.47	40.00
3084	NYSE	ABT	Fri, Aug 13, 2004	39.63	39.75	39.25	39.59
3083	NYSE	ABT	Thu, Aug 12, 2004	39.48	39.86	39.34	39.63
3082	NYSE	ABT	Wed, Aug 11, 2004	38.90	39.92	38.85	39.78
3081	NYSE	ABT	Tue, Aug 10, 2004	38.70	39.06	38.26	39.05
3080	NYSE	ABT	Mon, Aug 9, 2004	38.40	38.70	38.31	38.36
3079	NYSE	ABT	Fri, Aug 6, 2004	38.63	38.93	38.35	38.69
3078	NYSE	ABT	Thu, Aug 5, 2004	38.95	39.22	38.70	38.71
3077	NYSE	ABT	Wed, Aug 4, 2004	38.73	39.22	38.55	39.13
3076	NYSE	ABT	Tue, Aug 3, 2004	39.11	39.54	38.97	39.17
3075	NYSE	ABT	Mon, Aug 2, 2004	39.35	39.48	39.11	39.26
3074	NYSE	ABT	Fri, Jul 30, 2004	39.16	39.48	38.98	39.35
3073	NYSE	ABT	Thu, Jul 29, 2004	39.05	39.40	38.75	39.15
3072	NYSE	ABT	Wed, Jul 28, 2004	39.00	39.18	38.27	39.05
3071	NYSE	ABT	Tue, Jul 27, 2004	38.66	39.25	38.33	39.19
3070	NYSE	ABT	Mon, Jul 26, 2004	38.65	38.75	38.28	38.51
3069	NYSE	ABT	Fri, Jul 23, 2004	39.27	39.34	38.40	38.63
3068	NYSE	ABT	Thu, Jul 22, 2004	38.70	39.47	38.70	39.27
3067	NYSE	ABT	Wed, Jul 21, 2004	39.46	39.95	38.75	38.76
3066	NYSE	ABT	Tue, Jul 20, 2004	39.13	39.46	38.95	39.37
3065	NYSE	ABT	Mon, Jul 19, 2004	39.31	39.53	38.89	39.13
3064	NYSE	ABT	Fri, Jul 16, 2004	40.08	40.08	39.04	39.10
3063	NYSE	ABT	Thu, Jul 15, 2004	40.10	40.42	39.74	39.77
3062	NYSE	ABT	Wed, Jul 14, 2004	39.95	40.37	39.52	39.77
3061	NYSE	ABT	Tue, Jul 13, 2004	40.01	40.36	40.00	40.28
3060	NYSE	ABT	Mon, Jul 12, 2004	40.10	40.69	39.81	40.40
3059	NYSE	ABT	Fri, Jul 9, 2004	40.85	40.90	39.80	39.90
3058	NYSE	ABT	Thu, Jul 8, 2004	39.58	40.63	39.53	40.28
3057	NYSE	ABT	Wed, Jul 7, 2004	39.75	40.10	39.35	39.58
3056	NYSE	ABT	Tue, Jul 6, 2004	40.25	40.42	39.79	39.79
3055	NYSE	ABT	Fri, Jul 2, 2004	40.59	40.91	40.42	40.59
3054	NYSE	ABT	Thu, Jul 1, 2004	40.80	41.15	40.21	40.72
3053	NYSE	ABT	Wed, Jun 30, 2004	41.30	41.30	40.41	40.76
3052	NYSE	ABT	Tue, Jun 29, 2004	40.77	41.47	40.71	41.30
3051	NYSE	ABT	Mon, Jun 28, 2004	40.80	41.15	40.60	40.78
3050	NYSE	ABT	Fri, Jun 25, 2004	41.91	41.95	40.51	40.56
3049	NYSE	ABT	Thu, Jun 24, 2004	41.58	41.95	41.00	41.91
3048	NYSE	ABT	Wed, Jun 23, 2004	42.02	42.10	41.69	41.95
3047	NYSE	ABT	Tue, Jun 22, 2004	42.48	42.85	41.57	42.02
3046	NYSE	ABT	Mon, Jun 21, 2004	43.00	43.01	42.55	42.56
3045	NYSE	ABT	Fri, Jun 18, 2004	43.18	43.26	42.78	43.00
3044	NYSE	ABT	Thu, Jun 17, 2004	42.75	43.24	42.59	43.18
3043	NYSE	ABT	Wed, Jun 16, 2004	42.88	42.97	42.75	42.84
3042	NYSE	ABT	Tue, Jun 15, 2004	42.75	43.19	42.56	43.00
3041	NYSE	ABT	Mon, Jun 14, 2004	42.40	42.85	42.28	42.59
3040	NYSE	ABT	Thu, Jun 10, 2004	42.50	42.87	42.41	42.70
3039	NYSE	ABT	Wed, Jun 9, 2004	42.71	42.79	42.32	42.57
3038	NYSE	ABT	Tue, Jun 8, 2004	42.15	42.75	42.13	42.70
3037	NYSE	ABT	Mon, Jun 7, 2004	41.95	42.32	41.95	42.31
3036	NYSE	ABT	Fri, Jun 4, 2004	41.25	41.82	41.19	41.74
3035	NYSE	ABT	Thu, Jun 3, 2004	40.83	41.44	40.80	41.15
3034	NYSE	ABT	Wed, Jun 2, 2004	41.25	41.26	40.77	41.20
3033	NYSE	ABT	Tue, Jun 1, 2004	41.06	41.20	40.80	41.01
3032	NYSE	ABT	Fri, May 28, 2004	41.61	41.71	40.80	41.21
3031	NYSE	ABT	Thu, May 27, 2004	41.30	41.63	41.05	41.55
3030	NYSE	ABT	Wed, May 26, 2004	40.57	41.14	40.40	41.04
3029	NYSE	ABT	Tue, May 25, 2004	39.64	40.65	39.43	40.62
3028	NYSE	ABT	Mon, May 24, 2004	40.12	40.21	39.54	39.55
3027	NYSE	ABT	Fri, May 21, 2004	40.35	40.43	39.89	39.95
3026	NYSE	ABT	Thu, May 20, 2004	40.63	40.73	40.19	40.26
3025	NYSE	ABT	Wed, May 19, 2004	41.50	41.50	40.76	40.83
3024	NYSE	ABT	Tue, May 18, 2004	41.48	41.49	40.91	40.99
3023	NYSE	ABT	Mon, May 17, 2004	40.90	41.55	40.77	41.08
3022	NYSE	ABT	Fri, May 14, 2004	41.00	41.72	40.89	41.15
3021	NYSE	ABT	Thu, May 13, 2004	40.82	41.30	40.74	41.00
3020	NYSE	ABT	Wed, May 12, 2004	40.53	41.45	40.50	41.22
3019	NYSE	ABT	Tue, May 11, 2004	40.33	40.97	40.33	40.93
3018	NYSE	ABT	Mon, May 10, 2004	41.45	41.60	40.56	40.79
3017	NYSE	ABT	Fri, May 7, 2004	41.99	42.38	41.45	41.50
3016	NYSE	ABT	Thu, May 6, 2004	41.97	42.23	41.80	41.99
3015	NYSE	ABT	Wed, May 5, 2004	41.50	42.25	41.50	41.97
3014	NYSE	ABT	Tue, May 4, 2004	42.32	42.32	41.56	41.78
3013	NYSE	ABT	Mon, May 3, 2004	41.37	42.50	41.17	42.32
3012	NYSE	ABT	Fri, Apr 30, 2004	44.40	44.63	44.02	44.02
3011	NYSE	ABT	Thu, Apr 29, 2004	44.16	44.67	44.09	44.40
3010	NYSE	ABT	Wed, Apr 28, 2004	44.19	44.31	43.86	44.15
3009	NYSE	ABT	Tue, Apr 27, 2004	44.00	44.64	43.80	44.42
3008	NYSE	ABT	Mon, Apr 26, 2004	44.04	44.07	43.80	44.00
3007	NYSE	ABT	Fri, Apr 23, 2004	44.00	44.32	43.77	43.90
3006	NYSE	ABT	Thu, Apr 22, 2004	42.87	44.27	42.61	44.25
3005	NYSE	ABT	Wed, Apr 21, 2004	43.06	43.64	42.89	43.12
3004	NYSE	ABT	Tue, Apr 20, 2004	44.25	44.30	43.23	43.23
3003	NYSE	ABT	Mon, Apr 19, 2004	43.82	44.21	43.25	44.20
3002	NYSE	ABT	Fri, Apr 16, 2004	44.00	44.40	43.50	44.13
3001	NYSE	ABT	Thu, Apr 15, 2004	41.85	44.15	41.78	43.97
3000	NYSE	ABT	Wed, Apr 14, 2004	40.05	41.99	40.00	41.96
2999	NYSE	ABT	Tue, Apr 13, 2004	40.95	41.25	40.25	40.25
2998	NYSE	ABT	Mon, Apr 12, 2004	41.25	41.64	40.80	41.20
2997	NYSE	ABT	Thu, Apr 8, 2004	43.30	43.45	42.16	42.32
2996	NYSE	ABT	Wed, Apr 7, 2004	43.22	43.34	42.72	42.75
2995	NYSE	ABT	Tue, Apr 6, 2004	42.85	43.25	42.69	43.19
2994	NYSE	ABT	Mon, Apr 5, 2004	42.43	42.94	42.33	42.89
2993	NYSE	ABT	Fri, Apr 2, 2004	42.44	42.49	42.04	42.37
2992	NYSE	ABT	Thu, Apr 1, 2004	41.25	42.15	41.20	41.85
2991	NYSE	ABT	Wed, Mar 31, 2004	41.04	41.40	40.80	41.10
2990	NYSE	ABT	Tue, Mar 30, 2004	40.70	41.04	40.51	40.96
2989	NYSE	ABT	Mon, Mar 29, 2004	40.40	40.71	40.10	40.57
2988	NYSE	ABT	Fri, Mar 26, 2004	39.60	40.38	39.60	40.14
2987	NYSE	ABT	Thu, Mar 25, 2004	39.40	40.14	39.38	39.81
2986	NYSE	ABT	Wed, Mar 24, 2004	39.96	40.25	39.28	39.35
2985	NYSE	ABT	Tue, Mar 23, 2004	39.80	40.30	39.80	40.04
2984	NYSE	ABT	Mon, Mar 22, 2004	40.00	40.24	39.45	39.61
2983	NYSE	ABT	Fri, Mar 19, 2004	40.20	40.62	40.07	40.21
2982	NYSE	ABT	Thu, Mar 18, 2004	40.38	40.64	39.82	40.09
2981	NYSE	ABT	Wed, Mar 17, 2004	41.60	41.65	40.00	40.63
2980	NYSE	ABT	Tue, Mar 16, 2004	41.40	41.83	41.21	41.56
2979	NYSE	ABT	Mon, Mar 15, 2004	41.20	41.44	40.66	40.70
2978	NYSE	ABT	Fri, Mar 12, 2004	41.60	41.63	41.11	41.44
2977	NYSE	ABT	Thu, Mar 11, 2004	41.45	41.87	41.16	41.52
2976	NYSE	ABT	Wed, Mar 10, 2004	42.30	42.33	41.35	41.45
2975	NYSE	ABT	Tue, Mar 9, 2004	43.00	43.33	42.21	42.40
2974	NYSE	ABT	Mon, Mar 8, 2004	43.58	43.64	43.06	43.15
2973	NYSE	ABT	Fri, Mar 5, 2004	43.45	43.89	43.33	43.58
2972	NYSE	ABT	Thu, Mar 4, 2004	43.70	43.88	43.40	43.63
2971	NYSE	ABT	Wed, Mar 3, 2004	43.62	43.99	43.29	43.93
2970	NYSE	ABT	Tue, Mar 2, 2004	43.18	43.79	43.16	43.61
2969	NYSE	ABT	Mon, Mar 1, 2004	42.80	43.58	42.58	43.40
2968	NYSE	ABT	Fri, Feb 27, 2004	42.80	43.25	42.56	42.80
2967	NYSE	ABT	Thu, Feb 26, 2004	43.28	43.47	42.95	43.05
2966	NYSE	ABT	Wed, Feb 25, 2004	43.50	43.66	43.25	43.50
2965	NYSE	ABT	Tue, Feb 24, 2004	43.46	43.72	43.21	43.55
2964	NYSE	ABT	Mon, Feb 23, 2004	43.50	43.93	43.36	43.72
2963	NYSE	ABT	Fri, Feb 20, 2004	43.50	44.05	43.27	43.38
2962	NYSE	ABT	Thu, Feb 19, 2004	44.54	44.54	43.18	43.34
2961	NYSE	ABT	Wed, Feb 18, 2004	44.77	45.00	44.50	44.59
2960	NYSE	ABT	Tue, Feb 17, 2004	44.41	45.10	44.41	45.00
2959	NYSE	ABT	Fri, Feb 13, 2004	43.77	44.44	43.77	44.31
2958	NYSE	ABT	Thu, Feb 12, 2004	44.35	44.43	43.71	43.77
2957	NYSE	ABT	Wed, Feb 11, 2004	44.27	44.85	43.85	44.60
2956	NYSE	ABT	Tue, Feb 10, 2004	44.25	44.50	44.01	44.10
2955	NYSE	ABT	Mon, Feb 9, 2004	44.50	44.59	43.96	44.36
2954	NYSE	ABT	Fri, Feb 6, 2004	44.45	44.66	44.09	44.37
2953	NYSE	ABT	Thu, Feb 5, 2004	44.20	44.65	44.13	44.57
2952	NYSE	ABT	Wed, Feb 4, 2004	44.25	44.70	43.95	44.26
2951	NYSE	ABT	Tue, Feb 3, 2004	43.70	44.25	43.20	44.25
2950	NYSE	ABT	Mon, Feb 2, 2004	43.12	43.74	42.90	43.48
2949	NYSE	ABT	Fri, Jan 30, 2004	43.76	43.77	42.90	43.08
2948	NYSE	ABT	Thu, Jan 29, 2004	43.50	43.83	43.32	43.75
2947	NYSE	ABT	Wed, Jan 28, 2004	43.48	44.09	43.48	43.80
2946	NYSE	ABT	Tue, Jan 27, 2004	43.57	43.90	43.25	43.39
2945	NYSE	ABT	Mon, Jan 26, 2004	42.99	44.00	42.99	43.88
2944	NYSE	ABT	Fri, Jan 23, 2004	43.28	43.65	42.92	42.97
2943	NYSE	ABT	Thu, Jan 22, 2004	43.55	43.73	43.05	43.08
2942	NYSE	ABT	Wed, Jan 21, 2004	43.25	44.11	43.06	43.70
2941	NYSE	ABT	Tue, Jan 20, 2004	43.35	43.74	43.21	43.28
2940	NYSE	ABT	Fri, Jan 16, 2004	43.73	44.40	43.14	43.25
2939	NYSE	ABT	Thu, Jan 15, 2004	44.25	44.99	43.90	44.95
2938	NYSE	ABT	Wed, Jan 14, 2004	44.43	44.59	43.81	44.50
2937	NYSE	ABT	Tue, Jan 13, 2004	44.19	44.45	43.70	44.43
2936	NYSE	ABT	Mon, Jan 12, 2004	44.93	44.97	44.29	44.44
2935	NYSE	ABT	Fri, Jan 9, 2004	45.26	45.60	44.90	44.93
2934	NYSE	ABT	Thu, Jan 8, 2004	45.50	45.55	45.11	45.52
2933	NYSE	ABT	Wed, Jan 7, 2004	46.45	46.90	46.15	46.90
2932	NYSE	ABT	Tue, Jan 6, 2004	46.45	46.69	46.16	46.41
2931	NYSE	ABT	Mon, Jan 5, 2004	47.10	47.25	46.20	46.75
2930	NYSE	ABT	Fri, Jan 2, 2004	46.60	47.15	46.34	46.75
2929	NYSE	ABT	Wed, Dec 31, 2003	46.70	46.80	46.41	46.60
2928	NYSE	ABT	Tue, Dec 30, 2003	46.80	47.11	46.45	46.57
2927	NYSE	ABT	Mon, Dec 29, 2003	46.74	47.15	46.63	47.15
2926	NYSE	ABT	Fri, Dec 26, 2003	46.80	47.00	46.52	46.84
2925	NYSE	ABT	Wed, Dec 24, 2003	46.50	46.94	46.19	46.86
2924	NYSE	ABT	Tue, Dec 23, 2003	46.10	46.55	46.06	46.51
2923	NYSE	ABT	Mon, Dec 22, 2003	46.28	46.50	46.05	46.30
2922	NYSE	ABT	Fri, Dec 19, 2003	46.60	46.60	46.13	46.40
2921	NYSE	ABT	Thu, Dec 18, 2003	45.75	46.74	45.69	46.57
2920	NYSE	ABT	Wed, Dec 17, 2003	45.65	45.88	45.09	45.60
2919	NYSE	ABT	Tue, Dec 16, 2003	45.75	46.03	45.71	45.90
2918	NYSE	ABT	Mon, Dec 15, 2003	45.84	46.05	45.60	45.65
2917	NYSE	ABT	Fri, Dec 12, 2003	45.97	45.97	45.30	45.83
2916	NYSE	ABT	Thu, Dec 11, 2003	45.60	45.95	45.36	45.76
2915	NYSE	ABT	Wed, Dec 10, 2003	45.67	45.70	45.23	45.36
2914	NYSE	ABT	Tue, Dec 9, 2003	45.22	45.89	45.18	45.56
2913	NYSE	ABT	Mon, Dec 8, 2003	44.96	45.41	44.78	45.31
2912	NYSE	ABT	Fri, Dec 5, 2003	45.38	45.38	44.27	44.96
2911	NYSE	ABT	Thu, Dec 4, 2003	45.37	45.50	45.09	45.35
2910	NYSE	ABT	Wed, Dec 3, 2003	45.50	46.00	45.19	45.28
2909	NYSE	ABT	Tue, Dec 2, 2003	45.03	45.26	44.66	45.26
2908	NYSE	ABT	Mon, Dec 1, 2003	44.45	45.82	44.35	44.99
2907	NYSE	ABT	Fri, Nov 28, 2003	44.45	44.49	44.20	44.20
2906	NYSE	ABT	Wed, Nov 26, 2003	44.48	44.74	43.85	44.60
2905	NYSE	ABT	Tue, Nov 25, 2003	44.58	44.61	43.84	44.46
2904	NYSE	ABT	Mon, Nov 24, 2003	43.67	44.69	43.59	44.58
2903	NYSE	ABT	Fri, Nov 21, 2003	43.54	43.90	43.43	43.67
2902	NYSE	ABT	Thu, Nov 20, 2003	44.33	44.33	43.36	43.54
2901	NYSE	ABT	Wed, Nov 19, 2003	44.75	44.90	44.13	44.36
2900	NYSE	ABT	Tue, Nov 18, 2003	44.50	44.79	44.00	44.08
2899	NYSE	ABT	Mon, Nov 17, 2003	44.20	44.25	43.62	44.16
2898	NYSE	ABT	Fri, Nov 14, 2003	44.60	44.99	43.50	44.20
2897	NYSE	ABT	Thu, Nov 13, 2003	41.80	44.10	41.65	43.86
2896	NYSE	ABT	Wed, Nov 12, 2003	41.72	41.92	41.38	41.83
2895	NYSE	ABT	Tue, Nov 11, 2003	41.23	41.86	41.06	41.67
2894	NYSE	ABT	Mon, Nov 10, 2003	41.61	41.64	41.05	41.37
2893	NYSE	ABT	Fri, Nov 7, 2003	42.33	42.33	41.29	41.51
2892	NYSE	ABT	Thu, Nov 6, 2003	39.95	42.34	39.95	42.25
2891	NYSE	ABT	Wed, Nov 5, 2003	41.83	42.32	41.00	42.31
2890	NYSE	ABT	Tue, Nov 4, 2003	42.45	42.45	41.59	41.83
2889	NYSE	ABT	Mon, Nov 3, 2003	42.65	42.94	42.48	42.80
2888	NYSE	ABT	Fri, Oct 31, 2003	42.85	42.99	42.40	42.62
2887	NYSE	ABT	Thu, Oct 30, 2003	42.90	43.00	42.48	42.94
2886	NYSE	ABT	Wed, Oct 29, 2003	42.45	43.00	41.90	42.89
2885	NYSE	ABT	Tue, Oct 28, 2003	41.50	42.50	41.30	42.45
2884	NYSE	ABT	Mon, Oct 27, 2003	41.76	41.97	41.31	41.43
2883	NYSE	ABT	Fri, Oct 24, 2003	41.40	41.78	40.98	41.76
2882	NYSE	ABT	Thu, Oct 23, 2003	41.08	41.65	41.04	41.62
2881	NYSE	ABT	Wed, Oct 22, 2003	42.50	42.50	40.98	41.02
2880	NYSE	ABT	Tue, Oct 21, 2003	42.40	42.68	41.94	42.50
2879	NYSE	ABT	Mon, Oct 20, 2003	41.79	42.35	41.49	42.25
2878	NYSE	ABT	Fri, Oct 17, 2003	42.26	42.45	41.55	41.78
2877	NYSE	ABT	Thu, Oct 16, 2003	41.91	42.62	41.91	42.25
2876	NYSE	ABT	Wed, Oct 15, 2003	42.20	42.35	41.69	41.93
2875	NYSE	ABT	Tue, Oct 14, 2003	41.88	42.20	41.50	42.10
2874	NYSE	ABT	Mon, Oct 13, 2003	42.00	42.31	41.85	42.01
2873	NYSE	ABT	Fri, Oct 10, 2003	42.20	42.31	40.94	41.79
2872	NYSE	ABT	Thu, Oct 9, 2003	42.73	42.85	42.10	42.20
2871	NYSE	ABT	Wed, Oct 8, 2003	42.40	42.43	41.66	41.95
2870	NYSE	ABT	Tue, Oct 7, 2003	42.30	42.37	42.00	42.20
2869	NYSE	ABT	Mon, Oct 6, 2003	42.63	43.05	42.44	42.74
2868	NYSE	ABT	Fri, Oct 3, 2003	43.13	43.85	42.60	42.63
2867	NYSE	ABT	Thu, Oct 2, 2003	42.79	43.28	42.65	43.15
2866	NYSE	ABT	Wed, Oct 1, 2003	42.15	42.97	41.90	42.78
2865	NYSE	ABT	Tue, Sep 30, 2003	42.50	42.84	42.07	42.55
2864	NYSE	ABT	Mon, Sep 29, 2003	42.33	42.99	42.15	42.55
2863	NYSE	ABT	Fri, Sep 26, 2003	42.10	42.62	41.87	42.32
2862	NYSE	ABT	Thu, Sep 25, 2003	41.80	42.59	41.73	42.10
2861	NYSE	ABT	Wed, Sep 24, 2003	42.85	42.95	41.90	42.10
2860	NYSE	ABT	Tue, Sep 23, 2003	42.70	43.15	42.03	43.03
2859	NYSE	ABT	Mon, Sep 22, 2003	42.70	43.17	42.26	42.71
2858	NYSE	ABT	Fri, Sep 19, 2003	44.10	44.10	43.40	43.46
2857	NYSE	ABT	Thu, Sep 18, 2003	43.95	44.42	43.92	44.11
2856	NYSE	ABT	Wed, Sep 17, 2003	44.00	44.22	43.77	44.05
2855	NYSE	ABT	Tue, Sep 16, 2003	43.68	43.96	43.50	43.93
2854	NYSE	ABT	Mon, Sep 15, 2003	44.06	44.12	43.60	43.74
2853	NYSE	ABT	Fri, Sep 12, 2003	43.40	44.19	43.03	44.06
2852	NYSE	ABT	Thu, Sep 11, 2003	43.29	43.98	43.29	43.57
2851	NYSE	ABT	Wed, Sep 10, 2003	42.32	43.88	42.32	43.28
2850	NYSE	ABT	Tue, Sep 9, 2003	42.79	42.83	42.19	42.32
2849	NYSE	ABT	Mon, Sep 8, 2003	42.04	42.82	42.01	42.80
2848	NYSE	ABT	Fri, Sep 5, 2003	41.20	42.00	41.16	42.00
2847	NYSE	ABT	Thu, Sep 4, 2003	41.75	41.79	41.15	41.20
2846	NYSE	ABT	Wed, Sep 3, 2003	41.50	41.80	41.30	41.75
2845	NYSE	ABT	Tue, Sep 2, 2003	40.55	41.22	40.30	41.15
2844	NYSE	ABT	Fri, Aug 29, 2003	39.83	40.39	39.59	40.30
2843	NYSE	ABT	Thu, Aug 28, 2003	39.84	40.00	39.11	39.82
2842	NYSE	ABT	Wed, Aug 27, 2003	39.90	39.98	39.53	39.70
2841	NYSE	ABT	Tue, Aug 26, 2003	39.57	40.10	39.57	39.95
2840	NYSE	ABT	Mon, Aug 25, 2003	38.93	39.91	38.43	39.59
2839	NYSE	ABT	Fri, Aug 22, 2003	39.80	39.80	38.80	38.98
2838	NYSE	ABT	Thu, Aug 21, 2003	39.04	39.16	38.35	38.60
2837	NYSE	ABT	Wed, Aug 20, 2003	39.20	39.38	38.67	39.00
2836	NYSE	ABT	Tue, Aug 19, 2003	39.90	39.90	39.23	39.53
2835	NYSE	ABT	Mon, Aug 18, 2003	40.00	40.06	39.40	39.79
2834	NYSE	ABT	Fri, Aug 15, 2003	39.55	39.75	39.15	39.68
2833	NYSE	ABT	Thu, Aug 14, 2003	39.38	39.78	39.23	39.60
2832	NYSE	ABT	Wed, Aug 13, 2003	39.60	39.70	39.17	39.42
2831	NYSE	ABT	Tue, Aug 12, 2003	39.85	39.99	39.06	39.57
2830	NYSE	ABT	Mon, Aug 11, 2003	39.90	40.17	39.40	39.60
2829	NYSE	ABT	Fri, Aug 8, 2003	40.29	40.50	39.71	39.90
2828	NYSE	ABT	Thu, Aug 7, 2003	38.61	39.99	38.18	39.91
2827	NYSE	ABT	Wed, Aug 6, 2003	37.77	39.04	37.66	38.60
2826	NYSE	ABT	Tue, Aug 5, 2003	38.55	38.88	37.65	37.85
2825	NYSE	ABT	Mon, Aug 4, 2003	38.54	38.55	37.79	38.50
2824	NYSE	ABT	Fri, Aug 1, 2003	39.25	39.26	38.31	38.54
2823	NYSE	ABT	Thu, Jul 31, 2003	39.85	40.10	38.88	39.25
2822	NYSE	ABT	Wed, Jul 30, 2003	39.05	39.37	38.50	39.28
2821	NYSE	ABT	Tue, Jul 29, 2003	39.50	39.50	38.60	38.91
2820	NYSE	ABT	Mon, Jul 28, 2003	40.23	40.23	39.15	39.35
2819	NYSE	ABT	Fri, Jul 25, 2003	40.01	40.55	39.75	40.23
2818	NYSE	ABT	Thu, Jul 24, 2003	40.60	41.23	39.98	40.01
2817	NYSE	ABT	Wed, Jul 23, 2003	41.00	41.06	40.10	40.80
2816	NYSE	ABT	Tue, Jul 22, 2003	41.31	41.76	40.45	41.44
2815	NYSE	ABT	Mon, Jul 21, 2003	41.39	41.41	40.70	41.30
2814	NYSE	ABT	Fri, Jul 18, 2003	40.83	41.68	40.83	41.40
2813	NYSE	ABT	Thu, Jul 17, 2003	42.41	42.95	41.61	42.05
2812	NYSE	ABT	Wed, Jul 16, 2003	43.10	43.27	42.18	42.40
2811	NYSE	ABT	Tue, Jul 15, 2003	44.10	44.31	42.91	43.15
2810	NYSE	ABT	Mon, Jul 14, 2003	44.26	44.80	43.95	44.04
2809	NYSE	ABT	Fri, Jul 11, 2003	43.42	44.18	43.21	44.02
2808	NYSE	ABT	Thu, Jul 10, 2003	43.00	43.74	42.40	43.55
2807	NYSE	ABT	Wed, Jul 9, 2003	44.21	44.65	43.52	43.68
2806	NYSE	ABT	Tue, Jul 8, 2003	44.98	45.09	44.34	44.50
2805	NYSE	ABT	Mon, Jul 7, 2003	44.23	44.98	44.06	44.98
2804	NYSE	ABT	Thu, Jul 3, 2003	44.13	44.62	43.80	44.22
2803	NYSE	ABT	Wed, Jul 2, 2003	43.40	44.32	43.25	44.18
2802	NYSE	ABT	Tue, Jul 1, 2003	43.65	43.79	42.30	43.55
2801	NYSE	ABT	Mon, Jun 30, 2003	43.80	44.25	43.35	43.76
2800	NYSE	ABT	Fri, Jun 27, 2003	44.82	44.82	43.30	43.60
2799	NYSE	ABT	Thu, Jun 26, 2003	44.30	44.99	44.00	44.82
2798	NYSE	ABT	Wed, Jun 25, 2003	44.70	45.15	44.35	44.36
2797	NYSE	ABT	Tue, Jun 24, 2003	44.50	44.92	44.11	44.43
2796	NYSE	ABT	Mon, Jun 23, 2003	45.45	45.50	44.05	44.35
2795	NYSE	ABT	Fri, Jun 20, 2003	45.90	46.24	45.40	45.61
2794	NYSE	ABT	Thu, Jun 19, 2003	46.35	46.36	45.10	45.60
2793	NYSE	ABT	Wed, Jun 18, 2003	46.50	46.60	45.78	46.00
2792	NYSE	ABT	Tue, Jun 17, 2003	46.50	46.94	46.25	46.50
2791	NYSE	ABT	Mon, Jun 16, 2003	45.61	46.45	45.46	46.22
2790	NYSE	ABT	Fri, Jun 13, 2003	45.85	45.94	45.41	45.60
2789	NYSE	ABT	Thu, Jun 12, 2003	45.84	45.85	45.29	45.73
2788	NYSE	ABT	Wed, Jun 11, 2003	45.51	45.79	45.34	45.60
2787	NYSE	ABT	Tue, Jun 10, 2003	45.38	45.74	44.96	45.68
2786	NYSE	ABT	Mon, Jun 9, 2003	45.22	45.75	44.71	44.89
2785	NYSE	ABT	Fri, Jun 6, 2003	45.35	46.39	45.05	45.21
2784	NYSE	ABT	Thu, Jun 5, 2003	44.40	45.26	44.20	45.24
2783	NYSE	ABT	Wed, Jun 4, 2003	45.24	45.24	43.85	44.66
2782	NYSE	ABT	Tue, Jun 3, 2003	44.00	44.40	43.65	44.05
2781	NYSE	ABT	Mon, Jun 2, 2003	44.80	44.89	43.80	43.93
2780	NYSE	ABT	Fri, May 30, 2003	44.20	45.04	43.86	44.55
2779	NYSE	ABT	Thu, May 29, 2003	45.60	45.60	43.67	43.82
2778	NYSE	ABT	Wed, May 28, 2003	42.94	43.58	42.80	43.55
2777	NYSE	ABT	Tue, May 27, 2003	42.08	43.00	41.70	42.94
2776	NYSE	ABT	Fri, May 23, 2003	41.90	42.41	41.60	42.08
2775	NYSE	ABT	Thu, May 22, 2003	41.42	42.55	41.41	41.95
2774	NYSE	ABT	Wed, May 21, 2003	41.00	41.79	40.83	41.40
2773	NYSE	ABT	Tue, May 20, 2003	41.00	41.37	40.67	41.00
2772	NYSE	ABT	Mon, May 19, 2003	42.95	42.95	41.00	41.24
2771	NYSE	ABT	Fri, May 16, 2003	44.00	44.20	43.05	43.05
2770	NYSE	ABT	Thu, May 15, 2003	43.63	44.09	43.35	43.92
2769	NYSE	ABT	Wed, May 14, 2003	43.48	43.50	42.87	43.10
2768	NYSE	ABT	Tue, May 13, 2003	43.27	43.75	43.10	43.47
2767	NYSE	ABT	Mon, May 12, 2003	42.95	43.23	42.50	43.22
2766	NYSE	ABT	Fri, May 9, 2003	43.10	43.50	42.85	43.38
2765	NYSE	ABT	Thu, May 8, 2003	42.55	43.22	42.51	42.85
2764	NYSE	ABT	Wed, May 7, 2003	42.40	43.10	41.67	42.70
2763	NYSE	ABT	Tue, May 6, 2003	41.90	42.46	41.62	42.40
2762	NYSE	ABT	Mon, May 5, 2003	42.32	42.39	41.35	41.52
2761	NYSE	ABT	Fri, May 2, 2003	41.22	42.47	40.86	42.31
2760	NYSE	ABT	Thu, May 1, 2003	40.62	41.61	40.05	41.22
2759	NYSE	ABT	Wed, Apr 30, 2003	40.40	41.12	40.00	40.63
2758	NYSE	ABT	Tue, Apr 29, 2003	40.38	40.82	39.71	40.62
2757	NYSE	ABT	Mon, Apr 28, 2003	39.30	40.44	39.22	40.17
2756	NYSE	ABT	Fri, Apr 25, 2003	40.08	40.22	39.41	39.49
2755	NYSE	ABT	Thu, Apr 24, 2003	39.80	40.17	39.59	39.92
2754	NYSE	ABT	Wed, Apr 23, 2003	39.40	39.98	39.37	39.90
2753	NYSE	ABT	Tue, Apr 22, 2003	38.85	39.78	38.51	39.70
2752	NYSE	ABT	Mon, Apr 21, 2003	39.64	39.78	38.70	38.95
2751	NYSE	ABT	Thu, Apr 17, 2003	38.68	39.64	38.68	39.64
2750	NYSE	ABT	Wed, Apr 16, 2003	39.81	39.84	38.46	38.68
2749	NYSE	ABT	Tue, Apr 15, 2003	40.00	40.01	39.10	39.56
2748	NYSE	ABT	Mon, Apr 14, 2003	39.33	40.15	39.20	40.14
2747	NYSE	ABT	Fri, Apr 11, 2003	39.93	40.65	38.89	39.12
2746	NYSE	ABT	Thu, Apr 10, 2003	40.22	40.22	39.85	40.11
2745	NYSE	ABT	Wed, Apr 9, 2003	40.40	40.80	39.13	40.21
2744	NYSE	ABT	Tue, Apr 8, 2003	40.30	40.45	39.72	39.93
2743	NYSE	ABT	Mon, Apr 7, 2003	40.90	41.02	40.05	40.17
2742	NYSE	ABT	Fri, Apr 4, 2003	39.60	40.23	39.55	40.18
2741	NYSE	ABT	Thu, Apr 3, 2003	40.28	40.28	39.38	39.38
2740	NYSE	ABT	Wed, Apr 2, 2003	39.65	40.70	39.64	40.35
2739	NYSE	ABT	Tue, Apr 1, 2003	37.62	38.96	37.57	38.91
2738	NYSE	ABT	Mon, Mar 31, 2003	37.50	37.91	37.04	37.61
2737	NYSE	ABT	Fri, Mar 28, 2003	38.15	38.40	37.95	38.21
2736	NYSE	ABT	Thu, Mar 27, 2003	38.33	38.90	38.00	38.52
2735	NYSE	ABT	Wed, Mar 26, 2003	38.75	38.98	38.55	38.85
2734	NYSE	ABT	Tue, Mar 25, 2003	38.35	39.24	37.85	38.98
2733	NYSE	ABT	Mon, Mar 24, 2003	38.40	38.41	37.80	38.35
2732	NYSE	ABT	Fri, Mar 21, 2003	38.47	39.43	38.01	39.29
2731	NYSE	ABT	Thu, Mar 20, 2003	37.57	38.11	37.16	37.73
2730	NYSE	ABT	Wed, Mar 19, 2003	37.30	38.18	37.28	38.12
2729	NYSE	ABT	Tue, Mar 18, 2003	36.75	37.39	36.67	37.39
2728	NYSE	ABT	Mon, Mar 17, 2003	35.20	36.55	35.01	36.55
2727	NYSE	ABT	Fri, Mar 14, 2003	35.40	35.80	35.08	35.19
2726	NYSE	ABT	Thu, Mar 13, 2003	36.00	36.00	35.22	35.88
2725	NYSE	ABT	Wed, Mar 12, 2003	34.65	34.97	34.40	34.95
2724	NYSE	ABT	Tue, Mar 11, 2003	34.57	35.10	34.04	34.77
2723	NYSE	ABT	Mon, Mar 10, 2003	35.05	35.17	34.43	34.51
2722	NYSE	ABT	Fri, Mar 7, 2003	34.70	35.59	34.51	35.45
2721	NYSE	ABT	Thu, Mar 6, 2003	35.33	35.81	35.09	35.22
2720	NYSE	ABT	Wed, Mar 5, 2003	35.85	36.12	35.46	35.94
2719	NYSE	ABT	Tue, Mar 4, 2003	35.03	36.05	35.00	35.46
2718	NYSE	ABT	Mon, Mar 3, 2003	35.62	36.00	34.88	35.03
2717	NYSE	ABT	Fri, Feb 28, 2003	35.45	35.94	35.30	35.62
2716	NYSE	ABT	Thu, Feb 27, 2003	34.65	35.79	34.61	35.53
2715	NYSE	ABT	Wed, Feb 26, 2003	34.95	35.38	34.66	34.70
2714	NYSE	ABT	Tue, Feb 25, 2003	34.15	34.76	33.75	34.70
2713	NYSE	ABT	Mon, Feb 24, 2003	35.25	35.30	34.22	34.38
2712	NYSE	ABT	Fri, Feb 21, 2003	35.48	35.64	34.51	35.08
2711	NYSE	ABT	Thu, Feb 20, 2003	36.25	36.32	35.07	35.20
2710	NYSE	ABT	Wed, Feb 19, 2003	36.90	36.92	35.70	35.80
2709	NYSE	ABT	Tue, Feb 18, 2003	36.30	36.94	36.28	36.60
2708	NYSE	ABT	Fri, Feb 14, 2003	35.00	35.90	34.80	35.81
2707	NYSE	ABT	Thu, Feb 13, 2003	34.55	35.36	34.30	34.88
2706	NYSE	ABT	Wed, Feb 12, 2003	36.00	36.19	35.27	35.41
2705	NYSE	ABT	Tue, Feb 11, 2003	36.50	36.52	35.81	36.17
2704	NYSE	ABT	Mon, Feb 10, 2003	37.36	37.36	35.75	36.94
2703	NYSE	ABT	Fri, Feb 7, 2003	37.25	37.60	36.30	37.35
2702	NYSE	ABT	Thu, Feb 6, 2003	36.87	37.56	36.34	36.90
2701	NYSE	ABT	Wed, Feb 5, 2003	37.50	37.89	36.72	36.88
2700	NYSE	ABT	Tue, Feb 4, 2003	37.55	37.70	36.57	37.20
2699	NYSE	ABT	Mon, Feb 3, 2003	37.95	38.60	37.69	37.90
2698	NYSE	ABT	Fri, Jan 31, 2003	37.97	38.70	37.85	38.12
2697	NYSE	ABT	Thu, Jan 30, 2003	38.85	38.85	37.68	37.97
2696	NYSE	ABT	Wed, Jan 29, 2003	37.50	38.28	37.07	38.18
2695	NYSE	ABT	Tue, Jan 28, 2003	37.28	37.84	36.48	37.70
2694	NYSE	ABT	Mon, Jan 27, 2003	37.25	37.46	36.48	36.96
2693	NYSE	ABT	Fri, Jan 24, 2003	38.01	38.28	37.15	37.35
2692	NYSE	ABT	Thu, Jan 23, 2003	38.23	38.55	37.99	38.28
2691	NYSE	ABT	Wed, Jan 22, 2003	38.35	38.82	38.13	38.23
2690	NYSE	ABT	Tue, Jan 21, 2003	38.40	38.98	37.94	38.41
2689	NYSE	ABT	Fri, Jan 17, 2003	39.35	40.13	37.66	38.00
2688	NYSE	ABT	Thu, Jan 16, 2003	38.00	39.26	38.00	39.20
2687	NYSE	ABT	Wed, Jan 15, 2003	38.97	38.98	37.57	37.95
2686	NYSE	ABT	Tue, Jan 14, 2003	38.50	39.09	37.89	39.06
2685	NYSE	ABT	Mon, Jan 13, 2003	39.85	40.09	39.15	39.43
2684	NYSE	ABT	Fri, Jan 10, 2003	39.98	39.98	39.42	39.78
2683	NYSE	ABT	Thu, Jan 9, 2003	39.92	40.50	39.75	39.98
2682	NYSE	ABT	Wed, Jan 8, 2003	39.25	40.13	39.25	39.85
2681	NYSE	ABT	Tue, Jan 7, 2003	40.65	40.77	38.69	38.87
2680	NYSE	ABT	Mon, Jan 6, 2003	40.18	40.85	39.90	40.70
2679	NYSE	ABT	Fri, Jan 3, 2003	39.90	40.45	39.74	40.44
2678	NYSE	ABT	Thu, Jan 2, 2003	40.00	40.74	39.83	40.05
2677	NYSE	ABT	Tue, Dec 31, 2002	37.10	40.05	37.00	40.00
2676	NYSE	ABT	Mon, Dec 30, 2002	36.78	37.26	36.67	37.10
2675	NYSE	ABT	Fri, Dec 27, 2002	36.91	37.10	36.26	36.78
2674	NYSE	ABT	Thu, Dec 26, 2002	37.43	37.85	36.59	36.65
2673	NYSE	ABT	Tue, Dec 24, 2002	37.75	38.08	37.60	37.70
2672	NYSE	ABT	Mon, Dec 23, 2002	38.70	38.80	37.65	38.13
2671	NYSE	ABT	Fri, Dec 20, 2002	40.39	40.39	38.31	38.70
2670	NYSE	ABT	Thu, Dec 19, 2002	40.62	41.20	40.00	40.39
2669	NYSE	ABT	Wed, Dec 18, 2002	41.25	41.32	40.50	40.77
2668	NYSE	ABT	Tue, Dec 17, 2002	40.97	41.89	40.97	41.01
2667	NYSE	ABT	Mon, Dec 16, 2002	40.60	40.96	39.80	40.96
2666	NYSE	ABT	Fri, Dec 13, 2002	40.70	41.12	39.74	40.48
2665	NYSE	ABT	Thu, Dec 12, 2002	41.04	41.35	40.63	40.85
2664	NYSE	ABT	Wed, Dec 11, 2002	40.00	41.10	39.82	41.03
2663	NYSE	ABT	Tue, Dec 10, 2002	40.85	41.20	40.15	40.58
2662	NYSE	ABT	Mon, Dec 9, 2002	42.70	43.35	41.62	41.65
2661	NYSE	ABT	Fri, Dec 6, 2002	41.50	43.00	41.40	42.94
2660	NYSE	ABT	Thu, Dec 5, 2002	42.20	42.20	41.19	41.50
2659	NYSE	ABT	Wed, Dec 4, 2002	42.18	42.60	41.66	42.25
2658	NYSE	ABT	Tue, Dec 3, 2002	42.35	43.00	41.70	42.18
2657	NYSE	ABT	Mon, Dec 2, 2002	44.00	44.16	41.60	42.05
2656	NYSE	ABT	Fri, Nov 29, 2002	43.40	44.19	43.23	43.78
2655	NYSE	ABT	Wed, Nov 27, 2002	43.36	44.25	43.14	43.60
2654	NYSE	ABT	Tue, Nov 26, 2002	43.15	43.84	43.00	43.36
2653	NYSE	ABT	Mon, Nov 25, 2002	43.50	44.09	43.15	43.78
2652	NYSE	ABT	Fri, Nov 22, 2002	45.35	45.50	43.75	43.80
2651	NYSE	ABT	Thu, Nov 21, 2002	45.65	45.89	44.98	45.11
2650	NYSE	ABT	Wed, Nov 20, 2002	44.50	45.42	44.13	45.20
2649	NYSE	ABT	Tue, Nov 19, 2002	44.52	45.00	44.01	44.44
2648	NYSE	ABT	Mon, Nov 18, 2002	45.05	45.25	44.23	44.54
2647	NYSE	ABT	Fri, Nov 15, 2002	43.50	45.09	43.49	44.95
2646	NYSE	ABT	Thu, Nov 14, 2002	43.50	44.05	43.12	43.96
2645	NYSE	ABT	Wed, Nov 13, 2002	43.52	43.89	42.38	42.98
2644	NYSE	ABT	Tue, Nov 12, 2002	44.09	44.09	43.10	43.44
2643	NYSE	ABT	Mon, Nov 11, 2002	45.30	45.45	44.07	44.09
2642	NYSE	ABT	Fri, Nov 8, 2002	45.60	46.08	45.36	45.89
2641	NYSE	ABT	Thu, Nov 7, 2002	45.52	45.90	44.91	45.65
2640	NYSE	ABT	Wed, Nov 6, 2002	44.00	45.90	44.00	45.55
2639	NYSE	ABT	Tue, Nov 5, 2002	42.65	43.66	42.20	43.45
2638	NYSE	ABT	Mon, Nov 4, 2002	41.90	42.83	41.58	42.07
2637	NYSE	ABT	Fri, Nov 1, 2002	41.30	41.97	41.02	41.73
2636	NYSE	ABT	Thu, Oct 31, 2002	41.75	42.40	41.14	41.87
2635	NYSE	ABT	Wed, Oct 30, 2002	41.87	42.32	41.12	42.11
2634	NYSE	ABT	Tue, Oct 29, 2002	42.75	43.35	41.31	41.87
2633	NYSE	ABT	Mon, Oct 28, 2002	43.75	43.75	42.29	42.58
2632	NYSE	ABT	Fri, Oct 25, 2002	42.45	43.33	42.40	43.08
2631	NYSE	ABT	Thu, Oct 24, 2002	43.65	43.65	42.25	42.45
2630	NYSE	ABT	Wed, Oct 23, 2002	42.40	43.22	41.55	43.16
2629	NYSE	ABT	Tue, Oct 22, 2002	42.95	43.23	42.49	42.80
2628	NYSE	ABT	Mon, Oct 21, 2002	43.30	43.85	42.95	43.65
2627	NYSE	ABT	Fri, Oct 18, 2002	43.90	44.39	43.56	44.00
2626	NYSE	ABT	Thu, Oct 17, 2002	44.45	44.62	43.77	44.20
2625	NYSE	ABT	Wed, Oct 16, 2002	44.20	44.95	43.03	43.50
2624	NYSE	ABT	Tue, Oct 15, 2002	44.40	44.60	43.35	44.13
2623	NYSE	ABT	Mon, Oct 14, 2002	42.50	43.35	42.40	43.28
2622	NYSE	ABT	Fri, Oct 11, 2002	40.80	41.70	40.30	41.49
2621	NYSE	ABT	Thu, Oct 10, 2002	40.10	41.63	39.27	40.31
2620	NYSE	ABT	Wed, Oct 9, 2002	38.85	41.85	38.60	40.30
2619	NYSE	ABT	Tue, Oct 8, 2002	39.80	39.93	38.08	39.47
2618	NYSE	ABT	Mon, Oct 7, 2002	40.50	40.69	39.30	39.55
2617	NYSE	ABT	Fri, Oct 4, 2002	41.90	41.96	40.51	40.89
2616	NYSE	ABT	Thu, Oct 3, 2002	42.00	42.99	41.95	42.39
2615	NYSE	ABT	Wed, Oct 2, 2002	41.93	42.85	41.50	41.65
2614	NYSE	ABT	Tue, Oct 1, 2002	40.48	42.20	40.31	42.00
2613	NYSE	ABT	Mon, Sep 30, 2002	40.34	40.85	38.85	40.40
2612	NYSE	ABT	Fri, Sep 27, 2002	41.50	41.88	40.10	40.35
2611	NYSE	ABT	Thu, Sep 26, 2002	42.00	42.84	41.75	41.90
2610	NYSE	ABT	Wed, Sep 25, 2002	42.50	43.85	41.80	43.80
2609	NYSE	ABT	Tue, Sep 24, 2002	41.25	42.40	40.90	42.10
2608	NYSE	ABT	Mon, Sep 23, 2002	41.81	42.50	41.53	41.70
2607	NYSE	ABT	Fri, Sep 20, 2002	40.75	42.27	40.22	41.80
2606	NYSE	ABT	Thu, Sep 19, 2002	39.59	40.39	39.59	40.10
2605	NYSE	ABT	Wed, Sep 18, 2002	39.60	41.00	39.40	40.42
2604	NYSE	ABT	Tue, Sep 17, 2002	39.00	39.25	38.50	38.59
2603	NYSE	ABT	Mon, Sep 16, 2002	37.64	38.75	37.50	38.31
2602	NYSE	ABT	Fri, Sep 13, 2002	38.22	38.35	37.53	37.62
2601	NYSE	ABT	Thu, Sep 12, 2002	39.00	39.07	37.89	38.22
2600	NYSE	ABT	Wed, Sep 11, 2002	39.00	39.25	38.25	38.61
2599	NYSE	ABT	Tue, Sep 10, 2002	37.90	38.53	37.87	38.15
2598	NYSE	ABT	Mon, Sep 9, 2002	37.45	38.32	37.13	37.93
2597	NYSE	ABT	Fri, Sep 6, 2002	38.03	38.38	37.30	37.50
2596	NYSE	ABT	Thu, Sep 5, 2002	38.10	38.60	37.24	37.80
2595	NYSE	ABT	Wed, Sep 4, 2002	38.15	39.13	38.10	38.80
2594	NYSE	ABT	Tue, Sep 3, 2002	39.50	39.63	38.06	38.28
2593	NYSE	ABT	Fri, Aug 30, 2002	40.10	40.74	39.62	40.03
2592	NYSE	ABT	Thu, Aug 29, 2002	39.25	40.80	38.96	40.47
2591	NYSE	ABT	Wed, Aug 28, 2002	40.65	40.66	39.49	39.84
2590	NYSE	ABT	Tue, Aug 27, 2002	41.10	41.65	40.36	40.76
2589	NYSE	ABT	Mon, Aug 26, 2002	40.90	41.70	40.00	41.18
2588	NYSE	ABT	Fri, Aug 23, 2002	41.50	41.76	40.43	40.53
2587	NYSE	ABT	Thu, Aug 22, 2002	40.40	41.93	40.28	41.74
2586	NYSE	ABT	Wed, Aug 21, 2002	39.08	40.54	39.07	40.44
2585	NYSE	ABT	Tue, Aug 20, 2002	39.99	39.99	38.75	39.10
2584	NYSE	ABT	Mon, Aug 19, 2002	39.95	40.39	39.90	40.00
2583	NYSE	ABT	Fri, Aug 16, 2002	40.25	40.45	39.71	39.95
2582	NYSE	ABT	Thu, Aug 15, 2002	39.68	40.47	39.68	40.30
2581	NYSE	ABT	Wed, Aug 14, 2002	39.58	40.25	39.10	40.01
2580	NYSE	ABT	Tue, Aug 13, 2002	40.15	40.75	39.45	39.52
2579	NYSE	ABT	Mon, Aug 12, 2002	40.33	40.95	39.77	40.74
2578	NYSE	ABT	Fri, Aug 9, 2002	40.75	40.75	39.87	40.33
2577	NYSE	ABT	Thu, Aug 8, 2002	39.63	40.90	39.30	40.75
2576	NYSE	ABT	Wed, Aug 7, 2002	38.07	40.00	38.07	39.86
2575	NYSE	ABT	Tue, Aug 6, 2002	37.00	38.53	36.28	38.07
2574	NYSE	ABT	Mon, Aug 5, 2002	40.05	40.05	37.61	37.85
2573	NYSE	ABT	Fri, Aug 2, 2002	39.91	40.77	39.46	40.12
2572	NYSE	ABT	Thu, Aug 1, 2002	41.25	41.40	39.29	39.91
2571	NYSE	ABT	Wed, Jul 31, 2002	40.65	41.41	39.90	41.41
2570	NYSE	ABT	Tue, Jul 30, 2002	39.65	41.00	39.30	40.40
2569	NYSE	ABT	Mon, Jul 29, 2002	39.35	39.90	39.01	39.65
2568	NYSE	ABT	Fri, Jul 26, 2002	38.00	38.75	36.82	38.65
2567	NYSE	ABT	Thu, Jul 25, 2002	37.75	38.39	37.00	37.62
2566	NYSE	ABT	Wed, Jul 24, 2002	30.25	33.80	29.80	33.45
2565	NYSE	ABT	Tue, Jul 23, 2002	31.70	32.15	30.60	31.00
2564	NYSE	ABT	Mon, Jul 22, 2002	32.14	32.90	31.60	32.00
2563	NYSE	ABT	Fri, Jul 19, 2002	32.10	33.28	31.97	32.14
2562	NYSE	ABT	Thu, Jul 18, 2002	34.35	34.50	33.04	33.07
2561	NYSE	ABT	Wed, Jul 17, 2002	34.25	34.98	33.83	34.60
2560	NYSE	ABT	Tue, Jul 16, 2002	34.45	35.82	33.50	33.60
2559	NYSE	ABT	Mon, Jul 15, 2002	33.90	35.16	32.00	34.50
2558	NYSE	ABT	Fri, Jul 12, 2002	31.95	33.45	30.97	33.15
2557	NYSE	ABT	Thu, Jul 11, 2002	33.56	33.57	31.15	31.65
2556	NYSE	ABT	Wed, Jul 10, 2002	35.41	35.41	33.40	33.90
2555	NYSE	ABT	Tue, Jul 9, 2002	37.00	37.30	35.27	35.41
2554	NYSE	ABT	Mon, Jul 8, 2002	37.20	37.30	36.88	37.00
2553	NYSE	ABT	Fri, Jul 5, 2002	37.22	37.50	37.14	37.47
2552	NYSE	ABT	Wed, Jul 3, 2002	37.00	37.29	36.48	37.10
2551	NYSE	ABT	Tue, Jul 2, 2002	37.55	37.68	36.35	36.78
2550	NYSE	ABT	Mon, Jul 1, 2002	38.08	38.70	37.10	37.30
2549	NYSE	ABT	Fri, Jun 28, 2002	39.30	39.85	37.60	37.65
2548	NYSE	ABT	Thu, Jun 27, 2002	37.85	39.32	37.65	39.15
2547	NYSE	ABT	Wed, Jun 26, 2002	38.11	38.59	36.93	37.95
2546	NYSE	ABT	Tue, Jun 25, 2002	38.38	39.50	38.10	38.11
2545	NYSE	ABT	Mon, Jun 24, 2002	36.25	37.57	35.76	37.22
2544	NYSE	ABT	Fri, Jun 21, 2002	37.00	37.70	36.13	36.13
2543	NYSE	ABT	Thu, Jun 20, 2002	37.25	38.20	37.15	37.67
2542	NYSE	ABT	Wed, Jun 19, 2002	39.00	39.19	37.44	37.65
2541	NYSE	ABT	Tue, Jun 18, 2002	37.74	39.30	37.63	38.75
2540	NYSE	ABT	Mon, Jun 17, 2002	36.92	37.99	36.69	37.77
2539	NYSE	ABT	Fri, Jun 14, 2002	35.75	37.19	35.60	36.75
2538	NYSE	ABT	Thu, Jun 13, 2002	36.95	37.60	35.80	35.95
2537	NYSE	ABT	Wed, Jun 12, 2002	38.30	38.35	35.25	37.02
2536	NYSE	ABT	Tue, Jun 11, 2002	41.40	41.40	38.30	38.30
2535	NYSE	ABT	Mon, Jun 10, 2002	45.36	46.34	45.02	45.67
2534	NYSE	ABT	Fri, Jun 7, 2002	44.05	45.90	44.05	45.36
2533	NYSE	ABT	Thu, Jun 6, 2002	44.85	45.23	44.15	44.75
2532	NYSE	ABT	Wed, Jun 5, 2002	44.42	45.10	44.01	45.05
2531	NYSE	ABT	Tue, Jun 4, 2002	45.42	45.65	44.22	44.67
2530	NYSE	ABT	Mon, Jun 3, 2002	47.70	48.05	45.32	45.42
2529	NYSE	ABT	Fri, May 31, 2002	46.70	47.90	46.60	47.50
2528	NYSE	ABT	Thu, May 30, 2002	46.85	47.00	45.81	46.74
2527	NYSE	ABT	Wed, May 29, 2002	46.78	47.56	46.72	47.10
2526	NYSE	ABT	Tue, May 28, 2002	47.00	47.32	46.71	46.77
2525	NYSE	ABT	Fri, May 24, 2002	48.00	48.05	46.80	46.90
2524	NYSE	ABT	Thu, May 23, 2002	47.50	47.75	46.35	47.75
2523	NYSE	ABT	Wed, May 22, 2002	46.85	47.64	46.70	47.60
2522	NYSE	ABT	Tue, May 21, 2002	47.11	47.35	46.57	46.63
2521	NYSE	ABT	Mon, May 20, 2002	47.35	47.97	46.75	47.01
2520	NYSE	ABT	Fri, May 17, 2002	45.10	47.98	45.10	47.60
2519	NYSE	ABT	Thu, May 16, 2002	45.75	46.19	44.05	45.75
2518	NYSE	ABT	Wed, May 15, 2002	48.50	48.50	46.05	46.90
2517	NYSE	ABT	Tue, May 14, 2002	50.90	51.79	50.58	51.74
2516	NYSE	ABT	Mon, May 13, 2002	51.00	51.20	50.78	51.02
2515	NYSE	ABT	Fri, May 10, 2002	52.50	52.50	51.25	51.25
2514	NYSE	ABT	Thu, May 9, 2002	52.70	53.18	52.00	52.15
2513	NYSE	ABT	Wed, May 8, 2002	52.05	52.61	50.25	52.40
2512	NYSE	ABT	Tue, May 7, 2002	52.25	52.72	51.65	51.68
2511	NYSE	ABT	Mon, May 6, 2002	53.75	53.80	52.13	52.18
2510	NYSE	ABT	Fri, May 3, 2002	53.90	53.91	52.53	53.43
2509	NYSE	ABT	Thu, May 2, 2002	54.95	55.00	52.43	54.00
2508	NYSE	ABT	Wed, May 1, 2002	54.10	55.00	53.87	55.00
2507	NYSE	ABT	Tue, Apr 30, 2002	53.59	54.10	53.15	53.95
2506	NYSE	ABT	Mon, Apr 29, 2002	54.12	54.31	53.00	53.14
2505	NYSE	ABT	Fri, Apr 26, 2002	53.64	54.58	53.21	54.12
2504	NYSE	ABT	Thu, Apr 25, 2002	53.76	54.08	52.75	53.39
2503	NYSE	ABT	Wed, Apr 24, 2002	54.83	54.99	53.57	53.66
2502	NYSE	ABT	Tue, Apr 23, 2002	54.88	55.20	54.35	54.58
2501	NYSE	ABT	Mon, Apr 22, 2002	54.80	55.23	54.25	54.39
2500	NYSE	ABT	Fri, Apr 19, 2002	54.92	55.17	54.51	54.75
2499	NYSE	ABT	Thu, Apr 18, 2002	54.30	54.74	53.76	54.67
2498	NYSE	ABT	Wed, Apr 17, 2002	54.08	54.65	53.86	54.50
2497	NYSE	ABT	Tue, Apr 16, 2002	53.75	54.77	53.51	54.33
2496	NYSE	ABT	Mon, Apr 15, 2002	53.55	54.25	53.34	53.75
2495	NYSE	ABT	Fri, Apr 12, 2002	53.70	54.01	52.50	53.69
2494	NYSE	ABT	Thu, Apr 11, 2002	54.34	54.84	53.51	53.82
2493	NYSE	ABT	Wed, Apr 10, 2002	52.41	54.70	52.31	54.58
2492	NYSE	ABT	Tue, Apr 9, 2002	52.85	53.24	51.70	52.66
2491	NYSE	ABT	Mon, Apr 8, 2002	52.30	52.70	51.34	51.95
2490	NYSE	ABT	Fri, Apr 5, 2002	52.55	52.80	51.50	51.91
2489	NYSE	ABT	Thu, Apr 4, 2002	53.20	53.25	52.25	52.80
2488	NYSE	ABT	Wed, Apr 3, 2002	53.52	54.50	52.80	52.95
2487	NYSE	ABT	Tue, Apr 2, 2002	52.60	53.55	52.50	53.48
2486	NYSE	ABT	Mon, Apr 1, 2002	52.60	53.55	52.25	53.24
2485	NYSE	ABT	Thu, Mar 28, 2002	52.00	53.27	51.81	52.60
2484	NYSE	ABT	Wed, Mar 27, 2002	52.59	52.90	51.56	51.91
2483	NYSE	ABT	Tue, Mar 26, 2002	52.26	53.36	52.26	52.84
2482	NYSE	ABT	Mon, Mar 25, 2002	53.55	53.65	52.20	52.41
2481	NYSE	ABT	Fri, Mar 22, 2002	52.45	53.98	52.24	53.70
2480	NYSE	ABT	Thu, Mar 21, 2002	52.15	52.51	51.52	52.36
2479	NYSE	ABT	Wed, Mar 20, 2002	52.80	53.01	51.40	51.80
2478	NYSE	ABT	Tue, Mar 19, 2002	54.30	54.30	53.11	53.38
2477	NYSE	ABT	Mon, Mar 18, 2002	54.25	54.30	52.95	53.51
2476	NYSE	ABT	Fri, Mar 15, 2002	55.09	55.30	52.40	54.01
2475	NYSE	ABT	Thu, Mar 14, 2002	55.50	55.60	54.45	54.84
2474	NYSE	ABT	Wed, Mar 13, 2002	55.19	55.85	54.85	55.50
2473	NYSE	ABT	Tue, Mar 12, 2002	54.20	55.46	54.03	55.19
2472	NYSE	ABT	Mon, Mar 11, 2002	53.90	54.80	53.84	54.67
2471	NYSE	ABT	Fri, Mar 8, 2002	54.75	54.92	53.70	54.09
2470	NYSE	ABT	Thu, Mar 7, 2002	56.00	56.00	53.98	54.35
2469	NYSE	ABT	Wed, Mar 6, 2002	55.72	56.65	55.51	56.02
2468	NYSE	ABT	Tue, Mar 5, 2002	57.15	57.20	54.84	55.02
2467	NYSE	ABT	Mon, Mar 4, 2002	57.49	57.70	57.15	57.37
2466	NYSE	ABT	Fri, Mar 1, 2002	56.95	57.79	56.31	57.49
2465	NYSE	ABT	Thu, Feb 28, 2002	56.59	57.45	56.40	56.55
2464	NYSE	ABT	Wed, Feb 27, 2002	56.25	56.88	56.00	56.39
2463	NYSE	ABT	Tue, Feb 26, 2002	56.77	56.83	56.25	56.49
2462	NYSE	ABT	Mon, Feb 25, 2002	57.61	57.82	56.19	56.77
2461	NYSE	ABT	Fri, Feb 22, 2002	56.71	57.89	56.71	57.61
2460	NYSE	ABT	Thu, Feb 21, 2002	57.58	58.00	56.75	57.15
2459	NYSE	ABT	Wed, Feb 20, 2002	57.10	57.75	56.88	57.58
2458	NYSE	ABT	Tue, Feb 19, 2002	57.40	57.47	56.49	56.59
2457	NYSE	ABT	Fri, Feb 15, 2002	56.27	57.90	56.21	57.34
2456	NYSE	ABT	Thu, Feb 14, 2002	55.97	56.30	55.68	56.27
2455	NYSE	ABT	Wed, Feb 13, 2002	56.00	56.10	55.47	55.97
2454	NYSE	ABT	Tue, Feb 12, 2002	55.53	56.13	55.35	56.13
2453	NYSE	ABT	Mon, Feb 11, 2002	54.75	55.89	54.54	55.68
2452	NYSE	ABT	Fri, Feb 8, 2002	55.05	55.45	54.39	55.29
2451	NYSE	ABT	Thu, Feb 7, 2002	56.17	56.24	55.15	55.58
2450	NYSE	ABT	Wed, Feb 6, 2002	56.55	56.65	55.64	55.92
2449	NYSE	ABT	Tue, Feb 5, 2002	56.61	57.25	56.51	57.00
2448	NYSE	ABT	Mon, Feb 4, 2002	57.19	57.40	56.50	56.61
2447	NYSE	ABT	Fri, Feb 1, 2002	57.30	57.97	57.27	57.44
2446	NYSE	ABT	Thu, Jan 31, 2002	56.70	57.72	56.40	57.70
2445	NYSE	ABT	Wed, Jan 30, 2002	56.22	56.97	56.02	56.48
2444	NYSE	ABT	Tue, Jan 29, 2002	56.85	57.63	56.02	56.22
2443	NYSE	ABT	Mon, Jan 28, 2002	57.00	57.48	56.57	56.85
2442	NYSE	ABT	Fri, Jan 25, 2002	57.20	57.60	56.81	57.24
2441	NYSE	ABT	Thu, Jan 24, 2002	57.20	57.88	56.80	57.34
2440	NYSE	ABT	Wed, Jan 23, 2002	57.48	57.84	57.12	57.39
2439	NYSE	ABT	Tue, Jan 22, 2002	57.26	57.64	57.06	57.48
2438	NYSE	ABT	Fri, Jan 18, 2002	57.26	57.74	57.08	57.41
2437	NYSE	ABT	Thu, Jan 17, 2002	56.50	57.54	56.33	57.40
2436	NYSE	ABT	Wed, Jan 16, 2002	55.70	57.16	55.37	56.50
2435	NYSE	ABT	Tue, Jan 15, 2002	56.25	56.29	55.14	55.77
2434	NYSE	ABT	Mon, Jan 14, 2002	56.00	56.50	55.88	55.89
2433	NYSE	ABT	Fri, Jan 11, 2002	55.15	55.94	54.92	55.88
2432	NYSE	ABT	Thu, Jan 10, 2002	54.75	55.46	54.63	55.24
2431	NYSE	ABT	Wed, Jan 9, 2002	54.85	55.58	54.50	54.74
2430	NYSE	ABT	Tue, Jan 8, 2002	55.65	55.89	54.70	55.04
2429	NYSE	ABT	Mon, Jan 7, 2002	55.90	55.90	54.96	55.40
2428	NYSE	ABT	Fri, Jan 4, 2002	56.05	56.05	55.21	55.79
2427	NYSE	ABT	Thu, Jan 3, 2002	55.80	55.90	55.36	55.89
2426	NYSE	ABT	Wed, Jan 2, 2002	55.15	56.00	54.92	55.84
2425	NYSE	ABT	Mon, Dec 31, 2001	56.25	56.46	55.75	55.75
2424	NYSE	ABT	Fri, Dec 28, 2001	56.80	56.85	56.12	56.48
2423	NYSE	ABT	Thu, Dec 27, 2001	56.38	56.81	56.26	56.50
2422	NYSE	ABT	Wed, Dec 26, 2001	56.75	57.17	56.56	56.77
2421	NYSE	ABT	Mon, Dec 24, 2001	56.50	56.94	56.41	56.46
2420	NYSE	ABT	Fri, Dec 21, 2001	55.60	56.70	55.50	56.59
2419	NYSE	ABT	Thu, Dec 20, 2001	55.25	55.94	55.06	55.60
2418	NYSE	ABT	Wed, Dec 19, 2001	54.10	55.15	53.54	54.82
2417	NYSE	ABT	Tue, Dec 18, 2001	53.77	54.00	53.40	53.85
2416	NYSE	ABT	Mon, Dec 17, 2001	54.05	54.50	53.79	54.00
2415	NYSE	ABT	Fri, Dec 14, 2001	53.40	54.85	53.28	54.40
2414	NYSE	ABT	Thu, Dec 13, 2001	53.04	53.97	52.85	53.19
2413	NYSE	ABT	Wed, Dec 12, 2001	54.00	54.05	53.04	53.04
2412	NYSE	ABT	Tue, Dec 11, 2001	55.95	55.97	53.80	54.14
2411	NYSE	ABT	Mon, Dec 10, 2001	55.14	55.65	54.74	55.50
2410	NYSE	ABT	Fri, Dec 7, 2001	55.21	55.48	54.83	55.14
2409	NYSE	ABT	Thu, Dec 6, 2001	55.03	55.45	54.63	54.92
2408	NYSE	ABT	Wed, Dec 5, 2001	54.95	55.30	54.58	55.16
2407	NYSE	ABT	Tue, Dec 4, 2001	55.40	55.45	54.57	55.09
2406	NYSE	ABT	Mon, Dec 3, 2001	54.75	56.00	54.75	55.46
2405	NYSE	ABT	Fri, Nov 30, 2001	54.70	55.00	54.38	55.00
2404	NYSE	ABT	Thu, Nov 29, 2001	54.00	54.75	53.63	54.55
2403	NYSE	ABT	Wed, Nov 28, 2001	53.78	54.50	53.75	54.09
2402	NYSE	ABT	Tue, Nov 27, 2001	53.30	54.48	53.07	53.78
2401	NYSE	ABT	Mon, Nov 26, 2001	54.20	54.40	53.81	54.05
2400	NYSE	ABT	Fri, Nov 23, 2001	54.19	54.19	53.33	53.95
2399	NYSE	ABT	Wed, Nov 21, 2001	52.43	54.14	52.43	53.75
2398	NYSE	ABT	Tue, Nov 20, 2001	52.30	53.12	52.30	52.94
2397	NYSE	ABT	Mon, Nov 19, 2001	51.97	52.33	51.24	52.13
2396	NYSE	ABT	Fri, Nov 16, 2001	53.05	53.08	51.56	52.03
2395	NYSE	ABT	Thu, Nov 15, 2001	52.20	53.04	52.20	52.90
2394	NYSE	ABT	Wed, Nov 14, 2001	52.88	52.99	52.02	52.18
2393	NYSE	ABT	Tue, Nov 13, 2001	53.61	53.84	52.99	53.12
2392	NYSE	ABT	Mon, Nov 12, 2001	52.95	53.84	52.50	53.61
2391	NYSE	ABT	Fri, Nov 9, 2001	53.53	53.79	52.90	53.20
2390	NYSE	ABT	Thu, Nov 8, 2001	53.72	53.85	53.28	53.53
2389	NYSE	ABT	Wed, Nov 7, 2001	54.00	54.60	53.54	53.72
2388	NYSE	ABT	Tue, Nov 6, 2001	54.00	54.74	53.21	54.25
2387	NYSE	ABT	Mon, Nov 5, 2001	54.94	54.94	53.49	53.80
2386	NYSE	ABT	Fri, Nov 2, 2001	53.92	54.70	53.35	54.45
2385	NYSE	ABT	Thu, Nov 1, 2001	52.78	54.09	52.76	53.92
2384	NYSE	ABT	Wed, Oct 31, 2001	53.50	53.99	52.98	52.98
2383	NYSE	ABT	Tue, Oct 30, 2001	54.20	54.23	53.75	53.78
2382	NYSE	ABT	Mon, Oct 29, 2001	54.35	54.50	53.91	54.03
2381	NYSE	ABT	Fri, Oct 26, 2001	54.00	54.65	53.70	54.30
2380	NYSE	ABT	Thu, Oct 25, 2001	53.79	54.90	53.26	54.55
2379	NYSE	ABT	Wed, Oct 24, 2001	53.86	54.60	53.51	54.24
2378	NYSE	ABT	Tue, Oct 23, 2001	54.58	54.58	53.40	53.86
2377	NYSE	ABT	Mon, Oct 22, 2001	52.50	54.58	52.48	54.58
2376	NYSE	ABT	Fri, Oct 19, 2001	52.56	53.05	52.31	53.05
2375	NYSE	ABT	Thu, Oct 18, 2001	53.00	53.38	52.00	52.56
2374	NYSE	ABT	Wed, Oct 17, 2001	53.05	53.40	52.69	53.22
2373	NYSE	ABT	Tue, Oct 16, 2001	53.30	53.95	53.00	53.48
2372	NYSE	ABT	Mon, Oct 15, 2001	51.85	53.72	51.80	53.00
2371	NYSE	ABT	Fri, Oct 12, 2001	50.95	51.97	50.80	51.91
2370	NYSE	ABT	Thu, Oct 11, 2001	52.65	52.75	50.80	51.02
2369	NYSE	ABT	Wed, Oct 10, 2001	51.65	52.69	50.90	52.65
2368	NYSE	ABT	Tue, Oct 9, 2001	51.76	51.77	50.40	51.03
2367	NYSE	ABT	Mon, Oct 8, 2001	51.40	52.20	51.40	51.77
2366	NYSE	ABT	Fri, Oct 5, 2001	51.52	52.13	51.38	51.98
2365	NYSE	ABT	Thu, Oct 4, 2001	51.45	51.98	51.32	51.66
2364	NYSE	ABT	Wed, Oct 3, 2001	53.41	53.41	50.98	51.45
2363	NYSE	ABT	Tue, Oct 2, 2001	52.47	53.41	52.16	53.40
2362	NYSE	ABT	Mon, Oct 1, 2001	51.75	52.90	51.55	52.79
2361	NYSE	ABT	Fri, Sep 28, 2001	51.40	51.96	50.96	51.85
2360	NYSE	ABT	Thu, Sep 27, 2001	49.70	51.00	49.60	50.99
2359	NYSE	ABT	Wed, Sep 26, 2001	49.30	49.90	48.95	49.90
2358	NYSE	ABT	Tue, Sep 25, 2001	46.95	48.95	46.94	48.45
2357	NYSE	ABT	Mon, Sep 24, 2001	47.85	47.95	46.35	47.25
2356	NYSE	ABT	Fri, Sep 21, 2001	47.29	47.99	46.84	47.05
2355	NYSE	ABT	Thu, Sep 20, 2001	48.70	49.40	48.29	48.49
2354	NYSE	ABT	Wed, Sep 19, 2001	50.50	50.80	48.28	49.60
2353	NYSE	ABT	Tue, Sep 18, 2001	50.60	50.97	49.70	50.41
2352	NYSE	ABT	Mon, Sep 17, 2001	48.00	51.10	47.80	50.53
2351	NYSE	ABT	Mon, Sep 10, 2001	48.90	50.14	48.43	49.53
2350	NYSE	ABT	Fri, Sep 7, 2001	50.21	50.35	48.56	48.90
2349	NYSE	ABT	Thu, Sep 6, 2001	50.85	51.22	49.95	49.96
2348	NYSE	ABT	Wed, Sep 5, 2001	50.35	51.88	50.18	51.63
2347	NYSE	ABT	Tue, Sep 4, 2001	50.20	51.50	49.45	50.60
2346	NYSE	ABT	Fri, Aug 31, 2001	50.32	50.98	49.39	49.70
2345	NYSE	ABT	Thu, Aug 30, 2001	51.00	51.58	50.04	50.32
2344	NYSE	ABT	Wed, Aug 29, 2001	51.85	51.90	50.94	51.00
2343	NYSE	ABT	Tue, Aug 28, 2001	51.60	52.04	51.15	51.40
2342	NYSE	ABT	Mon, Aug 27, 2001	52.45	52.54	52.00	52.06
2341	NYSE	ABT	Fri, Aug 24, 2001	52.29	52.50	51.80	52.50
2340	NYSE	ABT	Thu, Aug 23, 2001	52.70	53.60	52.00	52.29
2339	NYSE	ABT	Wed, Aug 22, 2001	52.74	52.95	52.02	52.95
2338	NYSE	ABT	Tue, Aug 21, 2001	53.24	53.49	52.56	52.74
2337	NYSE	ABT	Mon, Aug 20, 2001	52.25	53.30	52.20	52.99
2336	NYSE	ABT	Fri, Aug 17, 2001	52.62	52.95	51.60	52.29
2335	NYSE	ABT	Thu, Aug 16, 2001	53.00	53.38	52.15	52.97
2334	NYSE	ABT	Wed, Aug 15, 2001	52.54	53.52	52.26	53.15
2333	NYSE	ABT	Tue, Aug 14, 2001	52.50	52.64	51.61	52.29
2332	NYSE	ABT	Mon, Aug 13, 2001	51.85	52.86	51.85	52.55
2331	NYSE	ABT	Fri, Aug 10, 2001	51.57	52.44	51.52	52.28
2330	NYSE	ABT	Thu, Aug 9, 2001	51.87	52.11	51.24	51.57
2329	NYSE	ABT	Wed, Aug 8, 2001	52.59	52.75	51.63	51.87
2328	NYSE	ABT	Tue, Aug 7, 2001	51.66	52.60	51.46	52.59
2327	NYSE	ABT	Mon, Aug 6, 2001	52.48	52.50	51.35	51.71
2326	NYSE	ABT	Fri, Aug 3, 2001	52.00	52.51	51.14	52.26
2325	NYSE	ABT	Thu, Aug 2, 2001	53.33	53.33	51.65	52.00
2324	NYSE	ABT	Wed, Aug 1, 2001	53.35	53.41	52.42	53.10
2323	NYSE	ABT	Tue, Jul 31, 2001	52.00	53.82	52.00	53.59
2322	NYSE	ABT	Mon, Jul 30, 2001	51.90	52.57	51.26	52.29
2321	NYSE	ABT	Fri, Jul 27, 2001	51.60	51.98	51.23	51.54
2320	NYSE	ABT	Thu, Jul 26, 2001	51.35	51.85	51.01	51.85
2319	NYSE	ABT	Wed, Jul 25, 2001	51.10	51.71	50.78	51.50
2318	NYSE	ABT	Tue, Jul 24, 2001	50.67	51.95	50.51	51.28
2317	NYSE	ABT	Mon, Jul 23, 2001	52.08	52.25	51.27	51.41
2316	NYSE	ABT	Fri, Jul 20, 2001	51.93	52.49	51.50	52.28
2315	NYSE	ABT	Thu, Jul 19, 2001	51.59	51.90	51.10	51.60
2314	NYSE	ABT	Wed, Jul 18, 2001	50.10	51.60	50.00	51.55
2313	NYSE	ABT	Tue, Jul 17, 2001	50.00	50.52	49.33	50.15
2312	NYSE	ABT	Mon, Jul 16, 2001	50.12	50.15	49.50	49.75
2311	NYSE	ABT	Fri, Jul 13, 2001	49.23	50.25	49.04	49.60
2310	NYSE	ABT	Thu, Jul 12, 2001	50.00	51.00	47.56	49.00
2309	NYSE	ABT	Wed, Jul 11, 2001	49.10	50.90	49.00	50.18
2308	NYSE	ABT	Tue, Jul 10, 2001	47.40	48.45	47.25	48.40
2307	NYSE	ABT	Mon, Jul 9, 2001	47.50	48.34	46.60	47.90
2306	NYSE	ABT	Fri, Jul 6, 2001	48.80	48.92	46.86	47.31
2305	NYSE	ABT	Thu, Jul 5, 2001	49.28	49.43	48.01	48.94
2304	NYSE	ABT	Tue, Jul 3, 2001	49.52	49.52	48.70	49.27
2303	NYSE	ABT	Mon, Jul 2, 2001	49.05	49.80	48.75	49.37
2302	NYSE	ABT	Fri, Jun 29, 2001	51.10	51.11	47.00	48.00
2301	NYSE	ABT	Thu, Jun 28, 2001	49.90	50.88	49.90	50.61
2300	NYSE	ABT	Wed, Jun 27, 2001	51.47	51.90	50.00	50.00
2299	NYSE	ABT	Tue, Jun 26, 2001	51.15	52.45	51.15	51.47
2298	NYSE	ABT	Mon, Jun 25, 2001	52.15	52.90	51.86	51.86
2297	NYSE	ABT	Fri, Jun 22, 2001	52.25	52.39	51.29	52.02
2296	NYSE	ABT	Thu, Jun 21, 2001	52.25	53.25	51.93	53.00
2295	NYSE	ABT	Wed, Jun 20, 2001	52.15	52.68	51.80	52.25
2294	NYSE	ABT	Tue, Jun 19, 2001	51.00	51.48	50.72	51.28
2293	NYSE	ABT	Mon, Jun 18, 2001	50.50	51.34	50.50	51.10
2292	NYSE	ABT	Fri, Jun 15, 2001	50.25	51.20	50.05	50.56
2291	NYSE	ABT	Thu, Jun 14, 2001	50.28	51.72	50.20	50.50
2290	NYSE	ABT	Wed, Jun 13, 2001	50.50	50.95	50.30	50.78
2289	NYSE	ABT	Tue, Jun 12, 2001	50.95	51.49	50.28	50.72
2288	NYSE	ABT	Mon, Jun 11, 2001	51.50	51.60	50.30	50.39
2287	NYSE	ABT	Fri, Jun 8, 2001	51.10	51.72	51.00	51.52
2286	NYSE	ABT	Thu, Jun 7, 2001	50.75	51.77	50.69	51.65
2285	NYSE	ABT	Wed, Jun 6, 2001	52.35	52.65	51.15	51.70
2284	NYSE	ABT	Tue, Jun 5, 2001	51.20	52.85	51.04	52.85
2283	NYSE	ABT	Mon, Jun 4, 2001	51.20	51.90	51.12	51.84
2282	NYSE	ABT	Fri, Jun 1, 2001	51.06	51.90	50.51	51.62
2281	NYSE	ABT	Thu, May 31, 2001	51.48	51.98	50.95	51.98
2280	NYSE	ABT	Wed, May 30, 2001	51.60	52.10	51.28	51.48
2279	NYSE	ABT	Tue, May 29, 2001	51.20	51.66	51.01	51.35
2278	NYSE	ABT	Fri, May 25, 2001	51.49	51.75	50.70	51.40
2277	NYSE	ABT	Thu, May 24, 2001	51.85	52.13	50.55	51.94
2276	NYSE	ABT	Wed, May 23, 2001	53.25	53.50	51.80	52.90
2275	NYSE	ABT	Tue, May 22, 2001	52.90	53.25	52.58	52.95
2274	NYSE	ABT	Mon, May 21, 2001	53.02	53.37	52.69	53.26
2273	NYSE	ABT	Fri, May 18, 2001	53.70	53.70	52.32	53.02
2272	NYSE	ABT	Thu, May 17, 2001	53.80	54.00	52.81	53.70
2271	NYSE	ABT	Wed, May 16, 2001	51.50	53.80	51.30	53.80
2270	NYSE	ABT	Tue, May 15, 2001	50.50	51.60	50.40	51.50
2269	NYSE	ABT	Mon, May 14, 2001	49.26	49.85	49.12	49.85
2268	NYSE	ABT	Fri, May 11, 2001	49.00	49.40	48.15	49.26
2267	NYSE	ABT	Thu, May 10, 2001	48.37	48.85	47.92	48.10
2266	NYSE	ABT	Wed, May 9, 2001	48.00	48.59	47.60	48.36
2265	NYSE	ABT	Tue, May 8, 2001	46.90	47.95	46.51	47.70
2264	NYSE	ABT	Mon, May 7, 2001	46.25	47.46	46.25	47.00
2263	NYSE	ABT	Fri, May 4, 2001	45.35	46.74	45.35	46.59
2262	NYSE	ABT	Thu, May 3, 2001	45.30	45.94	45.00	45.81
2261	NYSE	ABT	Wed, May 2, 2001	44.60	45.69	44.56	45.37
2260	NYSE	ABT	Tue, May 1, 2001	46.25	46.29	45.70	45.80
2259	NYSE	ABT	Mon, Apr 30, 2001	46.00	46.85	45.54	46.38
2258	NYSE	ABT	Fri, Apr 27, 2001	45.20	46.10	44.84	45.98
2257	NYSE	ABT	Thu, Apr 26, 2001	44.30	45.24	44.30	44.86
2256	NYSE	ABT	Wed, Apr 25, 2001	44.43	45.97	44.30	45.51
2255	NYSE	ABT	Tue, Apr 24, 2001	44.94	45.23	44.16	44.43
2254	NYSE	ABT	Mon, Apr 23, 2001	45.40	45.55	44.25	44.54
2253	NYSE	ABT	Fri, Apr 20, 2001	44.55	45.11	44.34	45.09
2252	NYSE	ABT	Thu, Apr 19, 2001	46.99	46.99	45.54	45.72
2251	NYSE	ABT	Wed, Apr 18, 2001	46.63	46.89	45.70	46.89
2250	NYSE	ABT	Tue, Apr 17, 2001	46.30	47.45	46.28	47.10
2249	NYSE	ABT	Mon, Apr 16, 2001	46.40	47.49	46.00	46.54
2248	NYSE	ABT	Thu, Apr 12, 2001	46.00	47.18	45.40	45.67
2247	NYSE	ABT	Wed, Apr 11, 2001	47.50	47.51	45.57	46.99
2246	NYSE	ABT	Tue, Apr 10, 2001	49.50	49.50	47.50	48.21
2245	NYSE	ABT	Mon, Apr 9, 2001	47.28	48.42	47.16	48.42
2244	NYSE	ABT	Fri, Apr 6, 2001	47.00	47.29	46.35	47.28
2243	NYSE	ABT	Thu, Apr 5, 2001	46.45	47.10	46.12	47.10
2242	NYSE	ABT	Wed, Apr 4, 2001	44.50	45.65	43.43	45.43
2241	NYSE	ABT	Tue, Apr 3, 2001	46.25	46.89	44.13	44.92
2240	NYSE	ABT	Mon, Apr 2, 2001	46.75	47.50	45.63	46.40
2239	NYSE	ABT	Fri, Mar 30, 2001	46.50	47.40	46.01	47.19
2238	NYSE	ABT	Thu, Mar 29, 2001	45.10	46.78	45.06	46.50
2237	NYSE	ABT	Wed, Mar 28, 2001	44.30	45.91	44.30	45.53
2236	NYSE	ABT	Tue, Mar 27, 2001	44.25	45.00	44.00	44.78
2235	NYSE	ABT	Mon, Mar 26, 2001	44.00	44.60	43.62	44.25
2234	NYSE	ABT	Fri, Mar 23, 2001	42.60	44.02	42.25	43.48
2233	NYSE	ABT	Thu, Mar 22, 2001	43.55	44.00	42.40	43.48
2232	NYSE	ABT	Wed, Mar 21, 2001	44.00	44.60	43.70	44.00
2231	NYSE	ABT	Tue, Mar 20, 2001	44.80	44.80	43.20	43.30
2230	NYSE	ABT	Mon, Mar 19, 2001	44.05	45.00	44.01	44.75
2229	NYSE	ABT	Fri, Mar 16, 2001	45.50	45.50	44.09	45.00
2228	NYSE	ABT	Thu, Mar 15, 2001	46.28	46.50	45.35	46.28
2227	NYSE	ABT	Wed, Mar 14, 2001	47.50	47.51	46.10	46.28
2226	NYSE	ABT	Tue, Mar 13, 2001	47.15	48.03	46.29	47.88
2225	NYSE	ABT	Mon, Mar 12, 2001	47.25	48.55	47.18	47.19
2224	NYSE	ABT	Fri, Mar 9, 2001	48.51	48.98	47.40	47.76
2223	NYSE	ABT	Thu, Mar 8, 2001	47.25	48.75	46.90	48.50
2222	NYSE	ABT	Wed, Mar 7, 2001	47.91	48.05	45.92	47.13
2221	NYSE	ABT	Tue, Mar 6, 2001	49.30	49.31	47.71	48.02
2220	NYSE	ABT	Mon, Mar 5, 2001	49.60	49.63	48.52	48.97
2219	NYSE	ABT	Fri, Mar 2, 2001	49.75	49.90	48.66	49.68
2218	NYSE	ABT	Thu, Mar 1, 2001	48.90	49.99	48.50	49.83
2217	NYSE	ABT	Wed, Feb 28, 2001	48.84	49.88	48.45	48.99
2216	NYSE	ABT	Tue, Feb 27, 2001	49.20	49.46	48.00	48.62
2215	NYSE	ABT	Mon, Feb 26, 2001	49.25	49.30	48.55	49.20
2214	NYSE	ABT	Fri, Feb 23, 2001	49.50	49.50	47.87	48.90
2213	NYSE	ABT	Thu, Feb 22, 2001	49.60	50.55	48.87	49.95
2212	NYSE	ABT	Wed, Feb 21, 2001	48.85	50.00	48.75	50.00
2211	NYSE	ABT	Tue, Feb 20, 2001	48.30	48.67	48.10	48.67
2210	NYSE	ABT	Fri, Feb 16, 2001	48.30	48.50	47.26	48.50
2209	NYSE	ABT	Thu, Feb 15, 2001	47.65	47.95	46.39	47.95
2208	NYSE	ABT	Wed, Feb 14, 2001	47.91	47.99	47.27	47.41
2207	NYSE	ABT	Tue, Feb 13, 2001	48.55	48.65	47.48	47.66
2206	NYSE	ABT	Mon, Feb 12, 2001	48.90	49.50	48.70	49.50
2205	NYSE	ABT	Fri, Feb 9, 2001	48.90	48.91	47.81	48.40
2204	NYSE	ABT	Thu, Feb 8, 2001	47.51	49.20	47.51	48.29
2203	NYSE	ABT	Wed, Feb 7, 2001	47.17	47.73	47.01	47.56
2202	NYSE	ABT	Tue, Feb 6, 2001	46.33	47.55	46.22	47.17
2201	NYSE	ABT	Mon, Feb 5, 2001	45.29	46.53	45.29	46.33
2200	NYSE	ABT	Fri, Feb 2, 2001	46.00	46.25	45.29	45.51
2199	NYSE	ABT	Thu, Feb 1, 2001	44.90	46.00	44.62	46.00
2198	NYSE	ABT	Wed, Jan 31, 2001	44.95	45.20	43.44	44.86
2197	NYSE	ABT	Tue, Jan 30, 2001	45.85	45.94	44.56	45.05
2196	NYSE	ABT	Mon, Jan 29, 2001	46.95	47.20	45.40	45.45
2195	NYSE	ABT	Fri, Jan 26, 2001	45.88	46.88	45.75	46.19
2194	NYSE	ABT	Thu, Jan 25, 2001	44.13	46.00	43.94	45.63
2193	NYSE	ABT	Wed, Jan 24, 2001	43.19	43.63	42.88	43.25
2192	NYSE	ABT	Tue, Jan 23, 2001	44.44	44.56	43.44	44.00
2191	NYSE	ABT	Mon, Jan 22, 2001	44.75	44.94	43.88	44.19
2190	NYSE	ABT	Fri, Jan 19, 2001	44.50	45.00	44.00	44.06
2189	NYSE	ABT	Thu, Jan 18, 2001	45.00	45.88	44.44	45.06
2188	NYSE	ABT	Wed, Jan 17, 2001	45.00	45.19	43.56	44.25
2187	NYSE	ABT	Tue, Jan 16, 2001	43.50	45.75	43.50	45.00
2186	NYSE	ABT	Fri, Jan 12, 2001	42.44	43.88	42.19	43.56
2185	NYSE	ABT	Thu, Jan 11, 2001	42.81	43.56	42.00	42.06
2184	NYSE	ABT	Wed, Jan 10, 2001	43.69	44.38	42.44	42.56
2183	NYSE	ABT	Tue, Jan 9, 2001	42.81	44.25	42.75	43.50
2182	NYSE	ABT	Mon, Jan 8, 2001	42.50	43.50	42.13	42.56
2181	NYSE	ABT	Fri, Jan 5, 2001	43.19	43.75	42.31	43.00
2180	NYSE	ABT	Thu, Jan 4, 2001	45.63	46.50	42.25	42.75
2179	NYSE	ABT	Wed, Jan 3, 2001	48.38	49.56	46.94	47.06
2178	NYSE	ABT	Tue, Jan 2, 2001	48.13	49.13	48.00	48.13
2177	NYSE	ABT	Fri, Dec 29, 2000	48.44	48.94	47.88	48.44
2176	NYSE	ABT	Thu, Dec 28, 2000	48.63	49.38	47.94	48.50
2175	NYSE	ABT	Wed, Dec 27, 2000	48.81	50.56	48.38	48.56
2174	NYSE	ABT	Tue, Dec 26, 2000	47.00	48.75	47.00	48.19
2173	NYSE	ABT	Fri, Dec 22, 2000	48.19	48.25	46.69	47.38
2172	NYSE	ABT	Thu, Dec 21, 2000	48.75	49.88	48.00	48.13
2171	NYSE	ABT	Wed, Dec 20, 2000	50.00	50.31	48.06	48.81
2170	NYSE	ABT	Tue, Dec 19, 2000	49.06	50.75	49.06	50.31
2169	NYSE	ABT	Mon, Dec 18, 2000	47.94	50.00	47.56	49.56
2168	NYSE	ABT	Fri, Dec 15, 2000	45.50	47.88	45.44	46.81
2167	NYSE	ABT	Thu, Dec 14, 2000	50.38	50.88	47.75	48.13
2166	NYSE	ABT	Wed, Dec 13, 2000	50.69	52.81	50.56	51.81
2165	NYSE	ABT	Tue, Dec 12, 2000	50.00	50.81	49.88	50.19
2164	NYSE	ABT	Mon, Dec 11, 2000	49.94	50.69	49.56	50.06
2163	NYSE	ABT	Fri, Dec 8, 2000	51.06	51.06	49.06	49.69
2162	NYSE	ABT	Thu, Dec 7, 2000	50.56	51.94	50.50	51.06
2161	NYSE	ABT	Wed, Dec 6, 2000	53.50	54.00	50.44	51.19
2160	NYSE	ABT	Tue, Dec 5, 2000	54.69	55.75	53.50	53.75
2159	NYSE	ABT	Mon, Dec 4, 2000	51.81	54.81	51.75	54.06
2158	NYSE	ABT	Fri, Dec 1, 2000	54.50	54.50	51.75	52.88
2157	NYSE	ABT	Thu, Nov 30, 2000	55.94	56.25	54.19	55.06
2156	NYSE	ABT	Wed, Nov 29, 2000	55.00	55.88	54.94	55.75
2155	NYSE	ABT	Tue, Nov 28, 2000	53.00	55.00	52.75	54.75
2154	NYSE	ABT	Mon, Nov 27, 2000	53.00	53.38	52.25	53.00
2153	NYSE	ABT	Fri, Nov 24, 2000	53.50	53.50	52.50	53.06
2152	NYSE	ABT	Wed, Nov 22, 2000	52.88	53.81	52.44	53.56
2151	NYSE	ABT	Tue, Nov 21, 2000	52.00	54.13	52.00	53.88
2150	NYSE	ABT	Mon, Nov 20, 2000	52.63	53.13	52.13	52.69
2149	NYSE	ABT	Fri, Nov 17, 2000	52.88	53.19	51.50	52.13
2148	NYSE	ABT	Thu, Nov 16, 2000	53.25	53.38	52.56	52.88
2147	NYSE	ABT	Wed, Nov 15, 2000	50.75	53.38	50.44	53.25
2146	NYSE	ABT	Tue, Nov 14, 2000	50.63	50.94	49.56	50.88
2145	NYSE	ABT	Mon, Nov 13, 2000	52.38	52.38	49.25	51.25
2144	NYSE	ABT	Fri, Nov 10, 2000	52.00	53.19	51.63	52.56
2143	NYSE	ABT	Thu, Nov 9, 2000	52.50	53.25	50.56	52.38
2142	NYSE	ABT	Wed, Nov 8, 2000	52.88	53.44	52.50	52.50
2141	NYSE	ABT	Tue, Nov 7, 2000	52.56	53.19	52.00	52.31
2140	NYSE	ABT	Mon, Nov 6, 2000	52.06	53.75	51.56	52.63
2139	NYSE	ABT	Fri, Nov 3, 2000	53.50	53.88	52.06	52.75
2138	NYSE	ABT	Thu, Nov 2, 2000	52.50	53.81	51.81	53.50
2137	NYSE	ABT	Wed, Nov 1, 2000	51.75	52.94	51.75	52.88
2136	NYSE	ABT	Tue, Oct 31, 2000	54.00	54.06	52.25	52.81
2135	NYSE	ABT	Mon, Oct 30, 2000	51.88	54.00	51.63	54.00
2134	NYSE	ABT	Fri, Oct 27, 2000	50.38	52.38	50.06	51.69
2133	NYSE	ABT	Thu, Oct 26, 2000	51.50	52.56	50.44	51.06
2132	NYSE	ABT	Wed, Oct 25, 2000	49.88	51.63	49.69	51.44
2131	NYSE	ABT	Tue, Oct 24, 2000	49.50	50.19	48.31	49.25
2130	NYSE	ABT	Mon, Oct 23, 2000	49.06	50.50	48.69	49.31
2129	NYSE	ABT	Fri, Oct 20, 2000	48.13	49.00	48.13	48.81
2128	NYSE	ABT	Thu, Oct 19, 2000	49.88	50.00	47.81	48.75
2127	NYSE	ABT	Wed, Oct 18, 2000	51.50	52.75	50.88	51.00
2126	NYSE	ABT	Tue, Oct 17, 2000	51.25	52.44	50.44	51.50
2125	NYSE	ABT	Mon, Oct 16, 2000	50.25	51.31	49.88	50.44
2124	NYSE	ABT	Fri, Oct 13, 2000	49.06	50.25	48.69	50.25
2123	NYSE	ABT	Thu, Oct 12, 2000	50.19	50.88	49.56	49.75
2122	NYSE	ABT	Wed, Oct 11, 2000	49.25	50.75	49.13	50.06
2121	NYSE	ABT	Tue, Oct 10, 2000	46.75	49.63	46.63	49.06
2120	NYSE	ABT	Mon, Oct 9, 2000	48.38	48.50	47.19	47.69
2119	NYSE	ABT	Fri, Oct 6, 2000	48.13	48.94	47.31	47.94
2118	NYSE	ABT	Thu, Oct 5, 2000	47.50	48.63	47.50	47.63
2117	NYSE	ABT	Wed, Oct 4, 2000	48.25	48.38	47.25	47.38
2116	NYSE	ABT	Tue, Oct 3, 2000	47.81	48.38	47.44	48.25
2115	NYSE	ABT	Mon, Oct 2, 2000	47.94	48.00	47.31	47.94
2114	NYSE	ABT	Fri, Sep 29, 2000	46.50	48.00	46.44	47.56
2113	NYSE	ABT	Thu, Sep 28, 2000	46.25	47.25	46.13	46.69
2112	NYSE	ABT	Wed, Sep 27, 2000	46.00	46.88	45.44	46.75
2111	NYSE	ABT	Tue, Sep 26, 2000	47.25	47.63	45.75	46.50
2110	NYSE	ABT	Mon, Sep 25, 2000	48.00	48.25	47.63	48.00
2109	NYSE	ABT	Fri, Sep 22, 2000	47.00	48.50	46.63	48.50
2108	NYSE	ABT	Thu, Sep 21, 2000	43.94	46.50	43.75	46.00
2107	NYSE	ABT	Wed, Sep 20, 2000	43.50	43.94	43.13	43.94
2106	NYSE	ABT	Tue, Sep 19, 2000	43.81	43.94	43.06	43.50
2105	NYSE	ABT	Mon, Sep 18, 2000	44.94	46.81	43.63	44.25
2104	NYSE	ABT	Fri, Sep 15, 2000	43.56	49.00	43.25	48.00
2103	NYSE	ABT	Thu, Sep 14, 2000	44.00	44.38	43.25	44.00
2102	NYSE	ABT	Wed, Sep 13, 2000	44.63	44.88	43.69	44.25
2101	NYSE	ABT	Tue, Sep 12, 2000	44.50	45.00	44.06	44.88
2100	NYSE	ABT	Mon, Sep 11, 2000	43.94	44.94	43.81	44.94
2099	NYSE	ABT	Fri, Sep 8, 2000	43.19	44.19	43.00	44.13
2098	NYSE	ABT	Thu, Sep 7, 2000	42.50	43.44	42.13	43.19
2097	NYSE	ABT	Wed, Sep 6, 2000	42.56	42.75	41.75	42.38
2096	NYSE	ABT	Tue, Sep 5, 2000	42.81	42.94	42.00	42.69
2095	NYSE	ABT	Fri, Sep 1, 2000	44.00	44.38	43.25	43.25
2094	NYSE	ABT	Thu, Aug 31, 2000	44.00	45.00	43.38	43.77
2093	NYSE	ABT	Wed, Aug 30, 2000	42.63	43.75	42.44	43.06
2092	NYSE	ABT	Tue, Aug 29, 2000	43.00	43.00	42.25	42.56
2091	NYSE	ABT	Mon, Aug 28, 2000	42.50	43.50	42.00	43.25
2090	NYSE	ABT	Fri, Aug 25, 2000	40.63	42.13	40.38	41.88
2089	NYSE	ABT	Thu, Aug 24, 2000	41.56	41.69	40.75	40.94
2088	NYSE	ABT	Wed, Aug 23, 2000	41.63	42.00	41.50	41.63
2087	NYSE	ABT	Tue, Aug 22, 2000	41.94	42.19	41.56	42.06
2086	NYSE	ABT	Mon, Aug 21, 2000	42.25	42.25	41.13	41.81
2085	NYSE	ABT	Fri, Aug 18, 2000	40.56	40.81	39.63	40.19
2084	NYSE	ABT	Thu, Aug 17, 2000	41.19	41.19	40.56	40.94
2083	NYSE	ABT	Wed, Aug 16, 2000	40.88	41.19	40.56	40.81
2082	NYSE	ABT	Tue, Aug 15, 2000	39.88	40.81	39.75	40.19
2081	NYSE	ABT	Mon, Aug 14, 2000	40.31	40.41	39.75	40.19
2080	NYSE	ABT	Fri, Aug 11, 2000	40.94	41.31	40.56	40.94
2079	NYSE	ABT	Thu, Aug 10, 2000	39.31	40.81	39.31	40.56
2078	NYSE	ABT	Wed, Aug 9, 2000	40.06	40.88	39.31	39.56
2077	NYSE	ABT	Tue, Aug 8, 2000	40.13	40.69	39.38	40.19
2076	NYSE	ABT	Mon, Aug 7, 2000	41.50	42.00	40.00	40.44
2075	NYSE	ABT	Fri, Aug 4, 2000	42.13	42.31	41.50	42.00
2074	NYSE	ABT	Thu, Aug 3, 2000	42.75	42.94	42.38	42.94
2073	NYSE	ABT	Wed, Aug 2, 2000	42.13	42.75	41.38	42.75
2072	NYSE	ABT	Tue, Aug 1, 2000	41.88	42.44	41.63	42.19
2071	NYSE	ABT	Mon, Jul 31, 2000	42.00	42.19	41.44	41.50
2070	NYSE	ABT	Fri, Jul 28, 2000	39.81	42.13	39.75	41.50
2069	NYSE	ABT	Thu, Jul 27, 2000	39.88	40.31	39.88	40.00
2068	NYSE	ABT	Wed, Jul 26, 2000	39.94	40.38	39.69	39.88
2067	NYSE	ABT	Tue, Jul 25, 2000	40.06	40.31	39.75	39.75
2066	NYSE	ABT	Mon, Jul 24, 2000	40.00	40.94	40.00	40.75
2065	NYSE	ABT	Fri, Jul 21, 2000	41.00	41.00	40.00	40.38
2064	NYSE	ABT	Thu, Jul 20, 2000	41.38	41.69	40.63	41.13
2063	NYSE	ABT	Wed, Jul 19, 2000	42.06	42.38	41.00	41.13
2062	NYSE	ABT	Tue, Jul 18, 2000	42.69	43.38	41.38	41.94
2061	NYSE	ABT	Mon, Jul 17, 2000	41.56	42.94	41.56	42.50
2060	NYSE	ABT	Fri, Jul 14, 2000	43.63	43.69	41.00	42.50
2059	NYSE	ABT	Thu, Jul 13, 2000	45.00	45.00	42.56	43.63
2058	NYSE	ABT	Wed, Jul 12, 2000	43.00	44.75	42.56	44.31
2057	NYSE	ABT	Tue, Jul 11, 2000	42.94	43.13	42.56	43.00
2056	NYSE	ABT	Mon, Jul 10, 2000	43.44	43.63	42.38	43.00
2055	NYSE	ABT	Fri, Jul 7, 2000	43.81	44.06	43.00	43.31
2054	NYSE	ABT	Thu, Jul 6, 2000	44.50	44.75	43.38	43.81
2053	NYSE	ABT	Wed, Jul 5, 2000	44.44	45.19	44.00	44.56
2052	NYSE	ABT	Mon, Jul 3, 2000	44.13	44.81	43.63	44.31
2051	NYSE	ABT	Fri, Jun 30, 2000	41.00	44.69	40.63	44.56
2050	NYSE	ABT	Thu, Jun 29, 2000	43.19	43.69	41.88	41.88
2049	NYSE	ABT	Wed, Jun 28, 2000	41.88	43.06	41.75	42.53
2048	NYSE	ABT	Tue, Jun 27, 2000	40.94	42.50	40.81	41.56
2047	NYSE	ABT	Mon, Jun 26, 2000	40.38	42.50	40.13	41.06
2046	NYSE	ABT	Fri, Jun 23, 2000	41.00	41.13	40.06	40.44
2045	NYSE	ABT	Thu, Jun 22, 2000	41.06	41.38	40.56	40.81
2044	NYSE	ABT	Wed, Jun 21, 2000	41.81	42.06	41.50	41.56
2043	NYSE	ABT	Tue, Jun 20, 2000	42.19	42.19	41.38	41.81
2042	NYSE	ABT	Mon, Jun 19, 2000	42.56	43.00	42.06	42.56
2041	NYSE	ABT	Fri, Jun 16, 2000	42.88	42.94	42.38	42.44
2040	NYSE	ABT	Thu, Jun 15, 2000	42.06	43.06	41.88	42.88
2039	NYSE	ABT	Wed, Jun 14, 2000	41.38	42.13	41.31	42.00
2038	NYSE	ABT	Tue, Jun 13, 2000	40.19	41.50	40.19	41.06
2037	NYSE	ABT	Mon, Jun 12, 2000	40.88	41.50	40.31	40.31
2036	NYSE	ABT	Fri, Jun 9, 2000	40.75	41.75	40.50	40.81
2035	NYSE	ABT	Thu, Jun 8, 2000	40.94	41.00	40.00	40.63
2034	NYSE	ABT	Wed, Jun 7, 2000	40.06	40.69	40.06	40.19
2033	NYSE	ABT	Tue, Jun 6, 2000	39.19	40.50	38.81	40.19
2032	NYSE	ABT	Mon, Jun 5, 2000	38.88	40.19	38.88	39.75
2031	NYSE	ABT	Fri, Jun 2, 2000	41.13	41.19	38.94	39.13
2030	NYSE	ABT	Thu, Jun 1, 2000	40.75	41.69	40.38	40.88
2029	NYSE	ABT	Wed, May 31, 2000	41.44	41.50	40.44	40.69
2028	NYSE	ABT	Tue, May 30, 2000	41.69	41.75	40.63	41.13
2027	NYSE	ABT	Fri, May 26, 2000	42.75	43.00	41.38	41.69
2026	NYSE	ABT	Thu, May 25, 2000	42.81	43.25	42.50	42.75
2025	NYSE	ABT	Wed, May 24, 2000	42.94	44.00	42.63	43.47
2024	NYSE	ABT	Tue, May 23, 2000	42.75	42.94	42.25	42.75
2023	NYSE	ABT	Mon, May 22, 2000	41.63	42.81	41.56	42.75
2022	NYSE	ABT	Fri, May 19, 2000	40.31	41.88	40.13	41.56
2021	NYSE	ABT	Thu, May 18, 2000	39.00	40.69	38.88	40.56
2020	NYSE	ABT	Wed, May 17, 2000	38.38	39.19	38.25	38.56
2019	NYSE	ABT	Tue, May 16, 2000	38.94	39.00	38.25	38.63
2018	NYSE	ABT	Mon, May 15, 2000	37.44	39.19	37.38	38.94
2017	NYSE	ABT	Fri, May 12, 2000	37.44	37.50	36.75	37.00
2016	NYSE	ABT	Thu, May 11, 2000	38.88	38.88	37.69	37.81
2015	NYSE	ABT	Wed, May 10, 2000	38.25	38.88	38.00	38.56
2014	NYSE	ABT	Tue, May 9, 2000	38.19	39.00	38.19	39.00
2013	NYSE	ABT	Mon, May 8, 2000	38.00	38.81	37.56	38.81
2012	NYSE	ABT	Fri, May 5, 2000	37.00	37.94	36.81	37.94
2011	NYSE	ABT	Thu, May 4, 2000	37.38	37.69	36.81	37.25
2010	NYSE	ABT	Wed, May 3, 2000	37.94	38.25	37.13	37.63
2009	NYSE	ABT	Tue, May 2, 2000	37.63	38.38	36.75	38.19
2008	NYSE	ABT	Mon, May 1, 2000	38.13	38.19	37.31	38.06
2007	NYSE	ABT	Fri, Apr 28, 2000	38.75	38.75	37.69	38.44
2006	NYSE	ABT	Thu, Apr 27, 2000	38.50	39.06	38.31	39.00
2005	NYSE	ABT	Wed, Apr 26, 2000	38.56	39.00	38.44	39.00
2004	NYSE	ABT	Tue, Apr 25, 2000	40.00	40.13	39.00	39.75
2003	NYSE	ABT	Mon, Apr 24, 2000	38.75	40.25	38.63	40.06
2002	NYSE	ABT	Thu, Apr 20, 2000	38.56	39.38	38.25	39.25
2001	NYSE	ABT	Wed, Apr 19, 2000	38.44	38.81	37.69	38.38
2000	NYSE	ABT	Tue, Apr 18, 2000	37.69	38.63	37.13	38.19
1999	NYSE	ABT	Mon, Apr 17, 2000	37.00	37.88	36.56	37.69
1998	NYSE	ABT	Fri, Apr 14, 2000	38.81	39.00	36.50	36.81
1997	NYSE	ABT	Thu, Apr 13, 2000	39.25	39.88	38.56	39.19
1996	NYSE	ABT	Wed, Apr 12, 2000	38.75	40.06	38.25	39.63
1995	NYSE	ABT	Tue, Apr 11, 2000	36.94	38.50	36.94	38.06
1994	NYSE	ABT	Mon, Apr 10, 2000	36.25	38.00	35.56	37.06
1993	NYSE	ABT	Fri, Apr 7, 2000	37.81	38.00	36.44	36.63
1992	NYSE	ABT	Thu, Apr 6, 2000	37.13	38.50	37.13	37.81
1991	NYSE	ABT	Wed, Apr 5, 2000	38.63	38.69	37.00	37.13
1990	NYSE	ABT	Tue, Apr 4, 2000	37.19	39.75	36.94	39.44
1989	NYSE	ABT	Mon, Apr 3, 2000	35.56	37.38	35.38	37.00
1988	NYSE	ABT	Fri, Mar 31, 2000	35.50	35.94	34.44	35.19
1987	NYSE	ABT	Thu, Mar 30, 2000	35.38	36.00	34.75	35.50
1986	NYSE	ABT	Wed, Mar 29, 2000	34.13	35.50	33.94	34.88
1985	NYSE	ABT	Tue, Mar 28, 2000	33.06	34.00	32.56	33.88
1984	NYSE	ABT	Mon, Mar 27, 2000	33.50	33.88	33.13	33.25
1983	NYSE	ABT	Fri, Mar 24, 2000	33.88	34.13	33.50	33.63
1982	NYSE	ABT	Thu, Mar 23, 2000	34.25	34.31	33.50	33.81
1981	NYSE	ABT	Wed, Mar 22, 2000	33.50	34.44	33.44	34.31
1980	NYSE	ABT	Tue, Mar 21, 2000	34.38	34.44	32.94	33.69
1979	NYSE	ABT	Mon, Mar 20, 2000	34.25	34.44	33.50	33.88
1978	NYSE	ABT	Fri, Mar 17, 2000	34.50	34.88	33.38	33.50
1977	NYSE	ABT	Thu, Mar 16, 2000	33.50	34.88	33.25	34.50
1976	NYSE	ABT	Wed, Mar 15, 2000	30.94	32.88	30.63	32.50
1975	NYSE	ABT	Tue, Mar 14, 2000	30.88	31.44	30.75	31.13
1974	NYSE	ABT	Mon, Mar 13, 2000	30.00	30.69	29.88	30.56
1973	NYSE	ABT	Fri, Mar 10, 2000	31.44	31.94	30.50	30.94
1972	NYSE	ABT	Thu, Mar 9, 2000	30.25	31.44	30.06	31.25
1971	NYSE	ABT	Wed, Mar 8, 2000	30.13	31.44	30.06	31.00
1970	NYSE	ABT	Tue, Mar 7, 2000	31.19	31.25	29.50	29.63
1969	NYSE	ABT	Mon, Mar 6, 2000	32.19	32.19	31.00	31.25
1968	NYSE	ABT	Fri, Mar 3, 2000	32.75	33.13	31.88	32.44
1967	NYSE	ABT	Thu, Mar 2, 2000	33.81	33.94	32.94	33.50
1966	NYSE	ABT	Wed, Mar 1, 2000	33.13	34.00	32.75	33.81
1965	NYSE	ABT	Tue, Feb 29, 2000	33.13	33.56	32.63	33.00
1964	NYSE	ABT	Mon, Feb 28, 2000	33.50	33.69	32.63	33.13
1963	NYSE	ABT	Fri, Feb 25, 2000	31.88	32.75	31.75	32.06
1962	NYSE	ABT	Thu, Feb 24, 2000	32.25	32.56	31.00	31.75
1961	NYSE	ABT	Wed, Feb 23, 2000	32.38	33.00	31.81	32.13
1960	NYSE	ABT	Tue, Feb 22, 2000	33.44	33.50	32.81	33.38
1959	NYSE	ABT	Fri, Feb 18, 2000	34.00	34.44	32.38	32.63
1958	NYSE	ABT	Thu, Feb 17, 2000	34.94	35.25	34.13	34.25
1957	NYSE	ABT	Wed, Feb 16, 2000	34.75	35.13	34.56	34.69
1956	NYSE	ABT	Tue, Feb 15, 2000	35.19	35.38	34.56	35.13
1955	NYSE	ABT	Mon, Feb 14, 2000	34.75	35.19	34.38	35.06
1954	NYSE	ABT	Fri, Feb 11, 2000	35.19	35.19	34.00	34.00
1953	NYSE	ABT	Thu, Feb 10, 2000	36.00	36.00	34.69	35.13
1952	NYSE	ABT	Wed, Feb 9, 2000	34.69	36.50	34.56	36.06
1951	NYSE	ABT	Tue, Feb 8, 2000	34.19	34.50	33.50	34.13
1950	NYSE	ABT	Mon, Feb 7, 2000	34.50	34.56	33.38	33.81
1949	NYSE	ABT	Fri, Feb 4, 2000	33.81	35.06	33.81	34.44
1948	NYSE	ABT	Thu, Feb 3, 2000	33.00	33.44	32.94	33.25
1947	NYSE	ABT	Wed, Feb 2, 2000	32.75	33.25	32.75	33.06
1946	NYSE	ABT	Tue, Feb 1, 2000	32.38	32.88	31.88	32.88
1945	NYSE	ABT	Mon, Jan 31, 2000	31.88	32.88	30.94	32.56
1944	NYSE	ABT	Fri, Jan 28, 2000	31.19	32.19	31.06	31.88
1943	NYSE	ABT	Thu, Jan 27, 2000	29.75	31.19	29.63	30.81
1942	NYSE	ABT	Wed, Jan 26, 2000	29.81	30.00	29.44	29.69
1941	NYSE	ABT	Tue, Jan 25, 2000	30.00	30.56	29.38	29.63
1940	NYSE	ABT	Mon, Jan 24, 2000	30.63	30.88	30.00	30.00
1939	NYSE	ABT	Fri, Jan 21, 2000	31.50	31.63	30.75	31.19
1938	NYSE	ABT	Thu, Jan 20, 2000	32.69	32.88	31.69	32.06
1937	NYSE	ABT	Wed, Jan 19, 2000	32.88	33.44	32.88	33.06
1936	NYSE	ABT	Tue, Jan 18, 2000	33.81	34.50	33.13	33.75
1935	NYSE	ABT	Fri, Jan 14, 2000	34.50	34.63	34.00	34.50
1934	NYSE	ABT	Thu, Jan 13, 2000	34.06	34.38	33.69	33.75
1933	NYSE	ABT	Wed, Jan 12, 2000	34.81	35.00	34.00	34.06
1932	NYSE	ABT	Tue, Jan 11, 2000	34.38	35.19	34.38	34.75
1931	NYSE	ABT	Mon, Jan 10, 2000	36.00	36.06	34.88	35.25
1930	NYSE	ABT	Fri, Jan 7, 2000	34.50	36.25	34.50	35.50
1929	NYSE	ABT	Thu, Jan 6, 2000	34.00	35.25	33.81	35.13
1928	NYSE	ABT	Wed, Jan 5, 2000	33.56	34.31	33.56	33.94
1927	NYSE	ABT	Tue, Jan 4, 2000	34.44	34.75	33.75	34.00
1926	NYSE	ABT	Mon, Jan 3, 2000	35.25	36.00	34.75	35.00
1925	NYSE	ABT	Fri, Dec 31, 1999	36.44	36.50	36.13	36.31
1924	NYSE	ABT	Thu, Dec 30, 1999	36.50	36.81	36.38	36.69
1923	NYSE	ABT	Wed, Dec 29, 1999	37.25	37.25	36.25	36.38
1922	NYSE	ABT	Tue, Dec 28, 1999	37.31	37.44	36.88	37.06
1921	NYSE	ABT	Mon, Dec 27, 1999	37.00	37.19	36.69	37.19
1920	NYSE	ABT	Thu, Dec 23, 1999	37.13	37.50	36.81	37.06
1919	NYSE	ABT	Wed, Dec 22, 1999	37.44	37.75	37.06	37.50
1918	NYSE	ABT	Tue, Dec 21, 1999	37.44	38.00	37.38	37.69
1917	NYSE	ABT	Mon, Dec 20, 1999	37.00	37.75	36.88	37.45
1916	NYSE	ABT	Fri, Dec 17, 1999	39.88	40.06	37.00	37.25
1915	NYSE	ABT	Thu, Dec 16, 1999	35.38	41.00	34.75	39.50
1914	NYSE	ABT	Wed, Dec 15, 1999	33.38	35.19	33.38	35.19
1913	NYSE	ABT	Tue, Dec 14, 1999	33.00	34.25	33.00	33.31
1912	NYSE	ABT	Mon, Dec 13, 1999	34.63	35.06	33.44	33.94
1911	NYSE	ABT	Fri, Dec 10, 1999	35.38	35.75	34.88	34.88
1910	NYSE	ABT	Thu, Dec 9, 1999	35.13	35.50	34.13	35.19
1909	NYSE	ABT	Wed, Dec 8, 1999	36.00	36.19	35.06	35.55
1908	NYSE	ABT	Tue, Dec 7, 1999	36.56	36.63	35.69	35.81
1907	NYSE	ABT	Mon, Dec 6, 1999	37.13	37.31	36.00	36.38
1906	NYSE	ABT	Fri, Dec 3, 1999	37.94	38.38	37.25	37.44
1905	NYSE	ABT	Thu, Dec 2, 1999	37.69	37.88	37.25	37.58
1904	NYSE	ABT	Wed, Dec 1, 1999	38.00	38.19	37.00	37.44
1903	NYSE	ABT	Tue, Nov 30, 1999	38.00	38.88	37.63	38.00
1902	NYSE	ABT	Mon, Nov 29, 1999	37.69	38.88	37.56	38.88
1901	NYSE	ABT	Fri, Nov 26, 1999	38.00	38.31	37.81	38.00
1900	NYSE	ABT	Wed, Nov 24, 1999	38.19	39.00	37.94	38.50
1899	NYSE	ABT	Tue, Nov 23, 1999	38.44	38.56	37.38	37.94
1898	NYSE	ABT	Mon, Nov 22, 1999	38.00	38.94	37.88	38.88
1897	NYSE	ABT	Fri, Nov 19, 1999	37.94	38.00	37.50	37.50
1896	NYSE	ABT	Thu, Nov 18, 1999	38.50	38.56	37.31	38.00
1895	NYSE	ABT	Wed, Nov 17, 1999	37.81	38.06	36.88	37.31
1894	NYSE	ABT	Tue, Nov 16, 1999	37.50	38.13	37.25	37.94
1893	NYSE	ABT	Mon, Nov 15, 1999	36.44	37.19	36.38	36.63
1892	NYSE	ABT	Fri, Nov 12, 1999	36.50	36.88	36.13	36.44
1891	NYSE	ABT	Thu, Nov 11, 1999	38.13	38.25	36.50	36.50
1890	NYSE	ABT	Wed, Nov 10, 1999	36.69	37.19	36.56	37.00
1889	NYSE	ABT	Tue, Nov 9, 1999	39.00	39.00	36.75	37.00
1888	NYSE	ABT	Mon, Nov 8, 1999	38.56	38.88	38.44	38.88
1887	NYSE	ABT	Fri, Nov 5, 1999	37.88	38.88	37.88	38.44
1886	NYSE	ABT	Thu, Nov 4, 1999	37.44	38.25	37.00	37.88
1885	NYSE	ABT	Wed, Nov 3, 1999	37.75	38.25	36.81	36.81
1884	NYSE	ABT	Tue, Nov 2, 1999	39.06	39.63	37.56	38.00
1883	NYSE	ABT	Mon, Nov 1, 1999	40.50	41.13	40.00	40.31
1882	NYSE	ABT	Fri, Oct 29, 1999	40.00	41.25	39.56	40.38
1881	NYSE	ABT	Thu, Oct 28, 1999	39.00	40.19	38.63	39.81
1880	NYSE	ABT	Wed, Oct 27, 1999	38.00	38.19	37.50	37.75
1879	NYSE	ABT	Tue, Oct 26, 1999	39.13	39.25	37.44	37.63
1878	NYSE	ABT	Mon, Oct 25, 1999	38.63	39.38	38.13	39.00
1877	NYSE	ABT	Fri, Oct 22, 1999	39.00	40.00	38.81	39.06
1876	NYSE	ABT	Thu, Oct 21, 1999	38.50	39.25	38.00	38.81
1875	NYSE	ABT	Wed, Oct 20, 1999	39.00	39.19	38.44	38.94
1874	NYSE	ABT	Tue, Oct 19, 1999	38.00	39.25	37.88	38.75
1873	NYSE	ABT	Mon, Oct 18, 1999	37.75	37.75	36.56	37.25
1872	NYSE	ABT	Fri, Oct 15, 1999	37.00	37.75	36.50	37.56
1871	NYSE	ABT	Thu, Oct 14, 1999	38.00	39.25	37.19	38.38
1870	NYSE	ABT	Wed, Oct 13, 1999	39.88	40.19	38.56	38.69
1869	NYSE	ABT	Tue, Oct 12, 1999	41.00	41.06	39.75	40.44
1868	NYSE	ABT	Mon, Oct 11, 1999	41.00	42.88	40.75	41.44
1867	NYSE	ABT	Fri, Oct 8, 1999	38.44	41.25	38.25	40.81
1866	NYSE	ABT	Thu, Oct 7, 1999	37.19	38.19	37.00	37.88
1865	NYSE	ABT	Wed, Oct 6, 1999	36.25	37.13	36.19	36.38
1864	NYSE	ABT	Tue, Oct 5, 1999	37.56	38.13	36.06	36.25
1863	NYSE	ABT	Mon, Oct 4, 1999	37.19	37.69	37.06	37.63
1862	NYSE	ABT	Fri, Oct 1, 1999	36.94	37.25	36.75	37.00
1861	NYSE	ABT	Thu, Sep 30, 1999	37.50	37.94	36.31	36.69
1860	NYSE	ABT	Wed, Sep 29, 1999	36.50	37.81	36.50	37.50
1859	NYSE	ABT	Tue, Sep 28, 1999	40.75	40.81	39.25	40.00
1858	NYSE	ABT	Mon, Sep 27, 1999	40.19	41.13	40.06	40.69
1857	NYSE	ABT	Fri, Sep 24, 1999	40.50	40.75	39.69	39.88
1856	NYSE	ABT	Thu, Sep 23, 1999	42.75	42.75	40.50	40.50
1855	NYSE	ABT	Wed, Sep 22, 1999	43.00	43.00	41.75	42.25
1854	NYSE	ABT	Tue, Sep 21, 1999	43.56	43.63	42.75	43.00
1853	NYSE	ABT	Mon, Sep 20, 1999	43.00	43.94	42.94	43.75
1852	NYSE	ABT	Fri, Sep 17, 1999	43.50	43.50	42.69	43.31
1851	NYSE	ABT	Thu, Sep 16, 1999	43.19	43.63	42.94	43.00
1850	NYSE	ABT	Wed, Sep 15, 1999	44.44	44.50	43.13	43.63
1849	NYSE	ABT	Tue, Sep 14, 1999	44.88	45.00	43.88	43.88
1848	NYSE	ABT	Mon, Sep 13, 1999	45.69	45.69	45.06	45.19
1847	NYSE	ABT	Fri, Sep 10, 1999	45.13	45.88	45.00	45.63
1846	NYSE	ABT	Thu, Sep 9, 1999	45.00	45.25	44.44	45.13
1845	NYSE	ABT	Wed, Sep 8, 1999	45.06	45.13	44.56	45.00
1844	NYSE	ABT	Tue, Sep 7, 1999	44.94	45.25	44.69	44.94
1843	NYSE	ABT	Fri, Sep 3, 1999	44.75	44.94	44.50	44.75
1842	NYSE	ABT	Thu, Sep 2, 1999	43.75	43.88	43.13	43.88
1841	NYSE	ABT	Wed, Sep 1, 1999	43.19	44.06	43.13	44.00
1840	NYSE	ABT	Tue, Aug 31, 1999	43.63	44.13	43.06	43.38
1839	NYSE	ABT	Mon, Aug 30, 1999	43.13	44.19	43.06	43.88
1838	NYSE	ABT	Fri, Aug 27, 1999	44.19	44.38	43.19	43.38
1837	NYSE	ABT	Thu, Aug 26, 1999	45.50	45.50	43.88	44.19
1836	NYSE	ABT	Wed, Aug 25, 1999	44.56	45.69	44.50	45.50
1835	NYSE	ABT	Tue, Aug 24, 1999	43.63	44.31	43.31	44.19
1834	NYSE	ABT	Mon, Aug 23, 1999	42.94	43.63	42.88	43.63
1833	NYSE	ABT	Fri, Aug 20, 1999	42.25	43.00	42.06	43.00
1832	NYSE	ABT	Thu, Aug 19, 1999	41.88	42.31	41.31	42.25
1831	NYSE	ABT	Wed, Aug 18, 1999	41.94	42.19	41.88	41.88
1830	NYSE	ABT	Tue, Aug 17, 1999	42.00	42.19	41.75	42.19
1829	NYSE	ABT	Mon, Aug 16, 1999	41.00	41.75	41.00	41.69
1828	NYSE	ABT	Fri, Aug 13, 1999	41.50	41.63	40.81	40.88
1827	NYSE	ABT	Thu, Aug 12, 1999	41.75	42.00	41.25	41.25
1826	NYSE	ABT	Wed, Aug 11, 1999	42.00	42.06	41.63	41.75
1825	NYSE	ABT	Tue, Aug 10, 1999	41.81	41.94	41.25	41.69
1824	NYSE	ABT	Mon, Aug 9, 1999	41.69	42.25	41.63	41.81
1823	NYSE	ABT	Fri, Aug 6, 1999	41.75	42.00	41.19	41.50
1822	NYSE	ABT	Thu, Aug 5, 1999	42.06	42.25	41.00	41.75
1821	NYSE	ABT	Wed, Aug 4, 1999	43.06	43.06	42.25	42.31
1820	NYSE	ABT	Tue, Aug 3, 1999	43.13	43.19	42.50	42.94
1819	NYSE	ABT	Mon, Aug 2, 1999	42.63	43.38	42.25	43.31
1818	NYSE	ABT	Fri, Jul 30, 1999	43.44	43.44	42.88	42.94
1817	NYSE	ABT	Thu, Jul 29, 1999	43.56	43.56	43.00	43.38
1816	NYSE	ABT	Wed, Jul 28, 1999	43.25	43.63	43.19	43.50
1815	NYSE	ABT	Tue, Jul 27, 1999	43.25	43.38	42.75	43.31
1814	NYSE	ABT	Mon, Jul 26, 1999	42.63	43.50	42.38	43.13
1813	NYSE	ABT	Fri, Jul 23, 1999	43.06	43.06	42.63	42.88
1812	NYSE	ABT	Thu, Jul 22, 1999	43.06	43.25	42.81	43.06
1811	NYSE	ABT	Wed, Jul 21, 1999	43.25	43.25	42.50	43.25
1810	NYSE	ABT	Tue, Jul 20, 1999	41.88	42.38	41.81	42.25
1809	NYSE	ABT	Mon, Jul 19, 1999	41.94	42.06	41.50	41.75
1808	NYSE	ABT	Fri, Jul 16, 1999	42.00	42.00	41.00	41.94
1807	NYSE	ABT	Thu, Jul 15, 1999	42.00	42.25	41.06	41.88
1806	NYSE	ABT	Wed, Jul 14, 1999	41.63	42.13	41.38	41.75
1805	NYSE	ABT	Tue, Jul 13, 1999	41.69	41.88	40.69	41.50
1804	NYSE	ABT	Mon, Jul 12, 1999	42.63	42.69	41.75	41.88
1803	NYSE	ABT	Fri, Jul 9, 1999	42.75	42.75	41.81	42.19
1802	NYSE	ABT	Thu, Jul 8, 1999	43.38	43.44	42.38	42.88
1801	NYSE	ABT	Wed, Jul 7, 1999	44.44	44.44	43.44	43.56
1800	NYSE	ABT	Tue, Jul 6, 1999	44.56	45.38	44.31	44.50
1799	NYSE	ABT	Fri, Jul 2, 1999	45.50	45.69	45.06	45.38
1798	NYSE	ABT	Thu, Jul 1, 1999	44.88	45.44	44.44	45.44
1797	NYSE	ABT	Wed, Jun 30, 1999	44.69	45.50	43.75	45.38
1796	NYSE	ABT	Tue, Jun 29, 1999	44.00	44.63	43.56	44.50
1795	NYSE	ABT	Mon, Jun 28, 1999	43.81	44.13	43.75	44.06
1794	NYSE	ABT	Fri, Jun 25, 1999	43.94	44.00	43.56	43.75
1793	NYSE	ABT	Thu, Jun 24, 1999	44.00	44.00	43.31	43.50
1792	NYSE	ABT	Wed, Jun 23, 1999	43.50	44.19	43.44	43.81
1791	NYSE	ABT	Tue, Jun 22, 1999	42.50	43.75	41.94	43.50
1790	NYSE	ABT	Mon, Jun 21, 1999	44.19	44.50	43.69	44.19
1789	NYSE	ABT	Fri, Jun 18, 1999	44.19	44.88	44.19	44.69
1788	NYSE	ABT	Thu, Jun 17, 1999	43.81	44.94	43.75	44.63
1787	NYSE	ABT	Wed, Jun 16, 1999	43.25	44.25	43.25	44.00
1786	NYSE	ABT	Tue, Jun 15, 1999	43.44	44.50	43.06	43.25
1785	NYSE	ABT	Mon, Jun 14, 1999	43.31	43.69	42.56	43.19
1784	NYSE	ABT	Fri, Jun 11, 1999	43.63	44.44	42.56	43.19
1783	NYSE	ABT	Thu, Jun 10, 1999	44.19	44.44	43.63	43.63
1782	NYSE	ABT	Wed, Jun 9, 1999	44.56	45.00	44.38	44.69
1781	NYSE	ABT	Tue, Jun 8, 1999	44.56	45.13	44.38	44.88
1780	NYSE	ABT	Mon, Jun 7, 1999	45.25	45.44	44.56	44.94
1779	NYSE	ABT	Fri, Jun 4, 1999	45.00	45.44	44.50	45.00
1778	NYSE	ABT	Thu, Jun 3, 1999	45.19	45.88	44.00	44.00
1777	NYSE	ABT	Wed, Jun 2, 1999	45.00	45.44	44.13	45.38
1776	NYSE	ABT	Tue, Jun 1, 1999	45.25	45.44	44.38	44.88
1775	NYSE	ABT	Fri, May 28, 1999	44.06	45.94	44.06	45.19
1774	NYSE	ABT	Thu, May 27, 1999	44.00	45.25	43.94	44.00
1773	NYSE	ABT	Wed, May 26, 1999	44.81	45.19	44.25	44.50
1772	NYSE	ABT	Tue, May 25, 1999	45.31	46.31	44.56	44.56
1771	NYSE	ABT	Mon, May 24, 1999	46.88	47.06	45.00	45.06
1770	NYSE	ABT	Fri, May 21, 1999	47.63	48.31	46.81	47.13
1769	NYSE	ABT	Thu, May 20, 1999	47.81	48.50	47.63	47.63
1768	NYSE	ABT	Wed, May 19, 1999	47.75	48.56	47.69	48.56
1767	NYSE	ABT	Tue, May 18, 1999	48.63	48.81	46.94	47.75
1766	NYSE	ABT	Mon, May 17, 1999	48.44	49.44	48.06	49.25
1765	NYSE	ABT	Fri, May 14, 1999	49.81	49.88	48.44	48.81
1764	NYSE	ABT	Thu, May 13, 1999	49.94	50.38	49.31	49.94
1763	NYSE	ABT	Wed, May 12, 1999	47.56	49.75	47.31	49.75
1762	NYSE	ABT	Tue, May 11, 1999	46.94	48.06	46.69	47.56
1761	NYSE	ABT	Mon, May 10, 1999	46.81	47.25	46.44	46.56
1760	NYSE	ABT	Fri, May 7, 1999	47.25	47.75	46.75	46.88
1759	NYSE	ABT	Thu, May 6, 1999	47.38	47.88	46.75	47.25
1758	NYSE	ABT	Wed, May 5, 1999	48.00	48.31	46.94	48.00
1757	NYSE	ABT	Tue, May 4, 1999	48.00	48.56	46.88	47.19
1756	NYSE	ABT	Mon, May 3, 1999	49.25	49.88	47.75	48.31
1755	NYSE	ABT	Fri, Apr 30, 1999	47.63	48.81	47.56	48.38
1754	NYSE	ABT	Thu, Apr 29, 1999	50.94	51.25	50.13	50.63
1753	NYSE	ABT	Wed, Apr 28, 1999	52.00	52.13	50.94	51.06
1752	NYSE	ABT	Tue, Apr 27, 1999	51.81	52.00	50.88	51.75
1751	NYSE	ABT	Mon, Apr 26, 1999	52.88	52.88	51.50	52.19
1750	NYSE	ABT	Fri, Apr 23, 1999	52.25	53.13	52.06	52.94
1749	NYSE	ABT	Thu, Apr 22, 1999	51.25	52.31	51.00	52.31
1748	NYSE	ABT	Wed, Apr 21, 1999	50.81	52.44	50.56	52.44
1747	NYSE	ABT	Tue, Apr 20, 1999	47.56	51.00	47.19	50.88
1746	NYSE	ABT	Mon, Apr 19, 1999	49.63	49.94	47.00	47.56
1745	NYSE	ABT	Fri, Apr 16, 1999	49.94	50.13	48.81	49.06
1744	NYSE	ABT	Thu, Apr 15, 1999	51.00	51.38	49.50	49.94
1743	NYSE	ABT	Wed, Apr 14, 1999	52.50	52.56	50.50	51.50
1742	NYSE	ABT	Tue, Apr 13, 1999	52.56	53.31	52.13	52.88
1741	NYSE	ABT	Mon, Apr 12, 1999	50.50	53.31	50.50	52.50
1740	NYSE	ABT	Fri, Apr 9, 1999	51.44	51.44	50.75	50.94
1739	NYSE	ABT	Thu, Apr 8, 1999	48.75	51.44	48.69	51.44
1738	NYSE	ABT	Wed, Apr 7, 1999	48.06	48.50	47.56	48.50
1737	NYSE	ABT	Tue, Apr 6, 1999	47.69	48.31	47.69	48.25
1736	NYSE	ABT	Mon, Apr 5, 1999	47.50	48.44	47.19	48.25
1735	NYSE	ABT	Thu, Apr 1, 1999	46.56	47.56	46.00	47.56
1734	NYSE	ABT	Wed, Mar 31, 1999	48.13	48.19	46.81	46.81
1733	NYSE	ABT	Tue, Mar 30, 1999	46.50	48.25	46.50	47.88
1732	NYSE	ABT	Mon, Mar 29, 1999	47.06	48.00	47.06	47.94
1731	NYSE	ABT	Fri, Mar 26, 1999	47.25	47.25	46.63	46.81
1730	NYSE	ABT	Thu, Mar 25, 1999	47.19	47.69	46.88	47.25
1729	NYSE	ABT	Wed, Mar 24, 1999	46.63	47.31	46.31	47.19
1728	NYSE	ABT	Tue, Mar 23, 1999	48.56	48.88	45.94	46.25
1727	NYSE	ABT	Mon, Mar 22, 1999	48.00	48.94	47.63	48.56
1726	NYSE	ABT	Fri, Mar 19, 1999	49.50	49.56	47.81	48.00
1725	NYSE	ABT	Thu, Mar 18, 1999	49.00	50.25	48.81	49.50
1724	NYSE	ABT	Wed, Mar 17, 1999	50.44	50.50	48.94	49.31
1723	NYSE	ABT	Tue, Mar 16, 1999	50.94	51.13	50.44	50.81
1722	NYSE	ABT	Mon, Mar 15, 1999	49.69	51.44	49.50	50.69
1721	NYSE	ABT	Fri, Mar 12, 1999	50.88	50.94	49.81	49.81
1720	NYSE	ABT	Thu, Mar 11, 1999	49.88	50.69	49.75	50.63
1719	NYSE	ABT	Wed, Mar 10, 1999	49.75	50.06	49.38	49.69
1718	NYSE	ABT	Tue, Mar 9, 1999	49.50	49.94	49.06	49.69
1717	NYSE	ABT	Mon, Mar 8, 1999	49.63	49.94	49.13	49.94
1716	NYSE	ABT	Fri, Mar 5, 1999	49.00	49.75	48.75	49.44
1715	NYSE	ABT	Thu, Mar 4, 1999	47.00	48.50	46.81	48.44
1714	NYSE	ABT	Wed, Mar 3, 1999	45.25	47.00	45.19	47.00
1713	NYSE	ABT	Tue, Mar 2, 1999	46.19	46.25	45.56	45.88
1712	NYSE	ABT	Mon, Mar 1, 1999	45.56	46.19	45.19	45.94
1711	NYSE	ABT	Fri, Feb 26, 1999	46.94	47.00	44.81	46.31
1710	NYSE	ABT	Thu, Feb 25, 1999	46.00	46.50	44.94	46.25
1709	NYSE	ABT	Wed, Feb 24, 1999	47.19	47.88	45.63	45.75
1708	NYSE	ABT	Tue, Feb 23, 1999	47.38	47.50	46.56	47.19
1707	NYSE	ABT	Mon, Feb 22, 1999	46.25	47.44	46.00	47.25
1706	NYSE	ABT	Fri, Feb 19, 1999	45.44	46.63	45.19	46.00
1705	NYSE	ABT	Thu, Feb 18, 1999	45.06	46.38	44.75	46.00
1704	NYSE	ABT	Wed, Feb 17, 1999	46.13	47.00	44.88	45.00
1703	NYSE	ABT	Tue, Feb 16, 1999	45.44	46.94	45.25	46.94
1702	NYSE	ABT	Fri, Feb 12, 1999	45.44	45.94	44.50	45.00
1701	NYSE	ABT	Thu, Feb 11, 1999	44.81	45.88	44.81	45.88
1700	NYSE	ABT	Wed, Feb 10, 1999	44.31	45.31	44.00	45.00
1699	NYSE	ABT	Tue, Feb 9, 1999	45.13	45.31	44.31	44.31
1698	NYSE	ABT	Mon, Feb 8, 1999	46.00	46.06	44.75	45.13
1697	NYSE	ABT	Fri, Feb 5, 1999	46.38	46.50	45.50	45.81
1696	NYSE	ABT	Thu, Feb 4, 1999	46.00	46.75	45.50	45.63
1695	NYSE	ABT	Wed, Feb 3, 1999	45.75	46.69	45.56	46.63
1694	NYSE	ABT	Tue, Feb 2, 1999	45.75	46.25	45.06	46.13
1693	NYSE	ABT	Mon, Feb 1, 1999	46.94	47.31	45.50	45.81
1692	NYSE	ABT	Fri, Jan 29, 1999	45.94	46.88	44.94	46.44
1691	NYSE	ABT	Thu, Jan 28, 1999	45.75	46.44	45.69	46.03
1690	NYSE	ABT	Wed, Jan 27, 1999	45.81	46.25	44.31	45.75
1689	NYSE	ABT	Tue, Jan 26, 1999	43.75	46.00	43.63	45.56
1688	NYSE	ABT	Mon, Jan 25, 1999	44.38	44.50	43.00	43.44
1687	NYSE	ABT	Fri, Jan 22, 1999	44.00	45.25	44.00	44.25
1686	NYSE	ABT	Thu, Jan 21, 1999	46.88	47.00	44.81	45.00
1685	NYSE	ABT	Wed, Jan 20, 1999	46.75	47.38	46.00	46.88
1684	NYSE	ABT	Tue, Jan 19, 1999	47.31	47.44	46.38	46.38
1683	NYSE	ABT	Fri, Jan 15, 1999	48.00	48.25	47.06	47.63
1682	NYSE	ABT	Thu, Jan 14, 1999	47.50	48.06	46.88	47.44
1681	NYSE	ABT	Wed, Jan 13, 1999	45.31	48.13	45.31	48.06
1680	NYSE	ABT	Tue, Jan 12, 1999	46.13	46.94	46.13	46.56
1679	NYSE	ABT	Mon, Jan 11, 1999	47.88	47.94	46.38	47.00
1678	NYSE	ABT	Fri, Jan 8, 1999	47.94	48.00	47.00	47.63
1677	NYSE	ABT	Thu, Jan 7, 1999	48.13	48.50	47.44	47.81
1676	NYSE	ABT	Wed, Jan 6, 1999	48.81	49.00	47.75	48.44
1675	NYSE	ABT	Tue, Jan 5, 1999	49.25	49.38	48.56	48.81
1674	NYSE	ABT	Mon, Jan 4, 1999	49.31	50.00	48.50	48.75
1673	NYSE	ABT	Thu, Dec 31, 1998	48.75	49.75	48.56	49.00
1672	NYSE	ABT	Wed, Dec 30, 1998	48.81	49.00	48.06	48.63
1671	NYSE	ABT	Tue, Dec 29, 1998	47.00	48.94	46.94	48.94
1670	NYSE	ABT	Mon, Dec 28, 1998	48.25	48.31	46.88	46.94
1669	NYSE	ABT	Thu, Dec 24, 1998	48.19	48.44	47.81	47.88
1668	NYSE	ABT	Wed, Dec 23, 1998	48.00	48.50	47.31	48.38
1667	NYSE	ABT	Tue, Dec 22, 1998	46.56	47.63	46.00	47.31
1666	NYSE	ABT	Mon, Dec 21, 1998	47.00	49.00	46.31	46.31
1665	NYSE	ABT	Fri, Dec 18, 1998	47.31	47.69	47.00	47.06
1664	NYSE	ABT	Thu, Dec 17, 1998	46.31	47.94	46.31	47.69
1663	NYSE	ABT	Wed, Dec 16, 1998	46.50	47.00	46.13	46.13
1662	NYSE	ABT	Tue, Dec 15, 1998	47.25	47.38	46.50	47.00
1661	NYSE	ABT	Mon, Dec 14, 1998	48.75	49.50	47.50	47.75
1660	NYSE	ABT	Fri, Dec 11, 1998	48.44	49.25	48.19	48.88
1659	NYSE	ABT	Thu, Dec 10, 1998	49.31	49.31	48.00	48.13
1658	NYSE	ABT	Wed, Dec 9, 1998	49.56	49.63	48.81	49.38
1657	NYSE	ABT	Tue, Dec 8, 1998	49.38	50.06	49.31	49.63
1656	NYSE	ABT	Mon, Dec 7, 1998	49.75	49.94	48.88	49.75
1655	NYSE	ABT	Fri, Dec 4, 1998	48.38	49.81	48.00	49.75
1654	NYSE	ABT	Thu, Dec 3, 1998	48.13	49.06	47.69	47.88
1653	NYSE	ABT	Wed, Dec 2, 1998	47.75	49.06	47.56	48.88
1652	NYSE	ABT	Tue, Dec 1, 1998	48.00	48.50	47.50	47.88
1651	NYSE	ABT	Mon, Nov 30, 1998	49.38	49.81	48.00	48.00
1650	NYSE	ABT	Fri, Nov 27, 1998	48.88	49.31	48.75	49.31
1649	NYSE	ABT	Wed, Nov 25, 1998	48.75	49.00	48.50	48.81
1648	NYSE	ABT	Tue, Nov 24, 1998	49.69	49.81	48.50	48.88
1647	NYSE	ABT	Mon, Nov 23, 1998	49.31	49.75	48.69	49.69
1646	NYSE	ABT	Fri, Nov 20, 1998	48.50	49.25	48.19	49.19
1645	NYSE	ABT	Thu, Nov 19, 1998	47.38	48.94	47.25	48.75
1644	NYSE	ABT	Wed, Nov 18, 1998	47.19	47.50	46.69	47.31
1643	NYSE	ABT	Tue, Nov 17, 1998	48.00	48.31	47.06	47.19
1642	NYSE	ABT	Mon, Nov 16, 1998	46.63	48.63	46.50	48.38
1641	NYSE	ABT	Fri, Nov 13, 1998	46.06	46.44	45.63	45.94
1640	NYSE	ABT	Thu, Nov 12, 1998	46.19	46.38	45.50	45.75
1639	NYSE	ABT	Wed, Nov 11, 1998	47.00	47.44	45.63	45.94
1638	NYSE	ABT	Tue, Nov 10, 1998	46.56	48.00	46.44	47.50
1637	NYSE	ABT	Mon, Nov 9, 1998	47.38	47.38	45.81	46.56
1636	NYSE	ABT	Fri, Nov 6, 1998	46.31	47.38	45.63	47.31
1635	NYSE	ABT	Thu, Nov 5, 1998	45.50	46.63	45.50	46.56
1634	NYSE	ABT	Wed, Nov 4, 1998	47.00	47.25	45.50	45.63
1633	NYSE	ABT	Tue, Nov 3, 1998	47.06	47.19	46.63	46.81
1632	NYSE	ABT	Mon, Nov 2, 1998	47.25	47.94	46.69	47.06
1631	NYSE	ABT	Fri, Oct 30, 1998	47.69	47.81	46.56	47.00
1630	NYSE	ABT	Thu, Oct 29, 1998	45.81	47.25	45.38	47.19
1629	NYSE	ABT	Wed, Oct 28, 1998	45.00	46.44	44.69	46.00
1628	NYSE	ABT	Tue, Oct 27, 1998	46.06	46.19	44.75	44.94
1627	NYSE	ABT	Mon, Oct 26, 1998	46.50	46.69	45.50	45.56
1626	NYSE	ABT	Fri, Oct 23, 1998	46.00	47.06	46.00	46.81
1625	NYSE	ABT	Thu, Oct 22, 1998	44.63	46.31	44.00	45.94
1624	NYSE	ABT	Wed, Oct 21, 1998	45.00	45.13	43.69	44.88
1623	NYSE	ABT	Tue, Oct 20, 1998	46.25	46.69	44.50	44.94
1622	NYSE	ABT	Mon, Oct 19, 1998	44.94	45.38	44.69	44.81
1621	NYSE	ABT	Fri, Oct 16, 1998	45.25	45.50	44.63	44.81
1620	NYSE	ABT	Thu, Oct 15, 1998	43.06	45.44	43.06	44.31
1619	NYSE	ABT	Wed, Oct 14, 1998	42.88	44.25	42.44	43.81
1618	NYSE	ABT	Tue, Oct 13, 1998	43.63	44.31	43.13	43.50
1617	NYSE	ABT	Mon, Oct 12, 1998	42.81	43.56	42.63	42.94
1616	NYSE	ABT	Fri, Oct 9, 1998	41.63	42.44	40.75	41.94
1615	NYSE	ABT	Thu, Oct 8, 1998	40.13	40.75	39.00	40.50
1614	NYSE	ABT	Wed, Oct 7, 1998	42.69	43.31	41.44	41.81
1613	NYSE	ABT	Tue, Oct 6, 1998	43.00	43.63	42.13	42.94
1612	NYSE	ABT	Mon, Oct 5, 1998	41.81	43.38	40.81	43.19
1611	NYSE	ABT	Fri, Oct 2, 1998	41.50	42.50	41.31	42.06
1610	NYSE	ABT	Thu, Oct 1, 1998	42.50	42.75	40.88	42.25
1609	NYSE	ABT	Wed, Sep 30, 1998	44.00	44.31	42.94	43.44
1608	NYSE	ABT	Tue, Sep 29, 1998	44.88	45.13	44.13	44.63
1607	NYSE	ABT	Mon, Sep 28, 1998	44.75	45.06	44.13	44.63
1606	NYSE	ABT	Fri, Sep 25, 1998	43.38	44.94	43.38	44.25
1605	NYSE	ABT	Thu, Sep 24, 1998	44.31	45.50	44.25	44.38
1604	NYSE	ABT	Wed, Sep 23, 1998	44.31	45.69	43.56	45.56
1603	NYSE	ABT	Tue, Sep 22, 1998	44.50	44.50	43.56	43.88
1602	NYSE	ABT	Mon, Sep 21, 1998	42.50	44.63	41.63	44.00
1601	NYSE	ABT	Fri, Sep 18, 1998	43.19	43.31	42.25	42.88
1600	NYSE	ABT	Thu, Sep 17, 1998	41.63	42.94	41.56	42.56
1599	NYSE	ABT	Wed, Sep 16, 1998	43.50	43.88	42.06	43.13
1598	NYSE	ABT	Tue, Sep 15, 1998	42.56	44.00	42.31	43.94
1597	NYSE	ABT	Mon, Sep 14, 1998	42.00	43.13	41.75	42.81
1596	NYSE	ABT	Fri, Sep 11, 1998	40.75	41.75	39.25	41.06
1595	NYSE	ABT	Thu, Sep 10, 1998	39.63	41.13	39.13	40.75
1594	NYSE	ABT	Wed, Sep 9, 1998	41.44	41.94	40.56	40.63
1593	NYSE	ABT	Tue, Sep 8, 1998	40.75	41.88	39.81	41.56
1592	NYSE	ABT	Fri, Sep 4, 1998	40.19	40.63	38.56	39.63
1591	NYSE	ABT	Thu, Sep 3, 1998	38.94	40.25	37.63	40.13
1590	NYSE	ABT	Wed, Sep 2, 1998	39.31	40.19	38.94	38.94
1589	NYSE	ABT	Tue, Sep 1, 1998	38.75	39.81	36.63	39.50
1588	NYSE	ABT	Mon, Aug 31, 1998	41.06	41.50	37.00	38.50
1587	NYSE	ABT	Fri, Aug 28, 1998	42.38	42.56	41.25	41.44
1586	NYSE	ABT	Thu, Aug 27, 1998	43.06	43.94	42.38	42.50
1585	NYSE	ABT	Wed, Aug 26, 1998	42.38	44.44	42.13	44.00
1584	NYSE	ABT	Tue, Aug 25, 1998	42.75	43.38	42.75	43.25
1583	NYSE	ABT	Mon, Aug 24, 1998	43.25	43.69	42.50	43.25
1582	NYSE	ABT	Fri, Aug 21, 1998	42.63	43.38	41.00	43.38
1581	NYSE	ABT	Thu, Aug 20, 1998	42.50	43.38	42.38	43.00
1580	NYSE	ABT	Wed, Aug 19, 1998	42.25	43.00	42.13	42.94
1579	NYSE	ABT	Tue, Aug 18, 1998	42.19	42.94	41.88	42.63
1578	NYSE	ABT	Mon, Aug 17, 1998	40.81	42.38	40.38	42.25
1577	NYSE	ABT	Fri, Aug 14, 1998	41.13	41.94	40.50	40.75
1576	NYSE	ABT	Thu, Aug 13, 1998	41.38	42.25	41.13	41.38
1575	NYSE	ABT	Wed, Aug 12, 1998	41.25	41.63	40.69	41.38
1574	NYSE	ABT	Tue, Aug 11, 1998	39.88	41.06	39.63	40.81
1573	NYSE	ABT	Mon, Aug 10, 1998	40.25	41.44	40.13	40.44
1572	NYSE	ABT	Fri, Aug 7, 1998	40.25	40.88	39.88	40.44
1571	NYSE	ABT	Thu, Aug 6, 1998	40.94	41.13	40.25	40.50
1570	NYSE	ABT	Wed, Aug 5, 1998	40.50	41.06	39.00	40.63
1569	NYSE	ABT	Tue, Aug 4, 1998	43.06	43.13	40.50	40.63
1568	NYSE	ABT	Mon, Aug 3, 1998	41.38	42.94	41.38	42.38
1567	NYSE	ABT	Fri, Jul 31, 1998	42.94	43.00	41.50	41.63
1566	NYSE	ABT	Thu, Jul 30, 1998	42.31	43.19	42.31	43.06
1565	NYSE	ABT	Wed, Jul 29, 1998	42.63	42.94	42.38	42.81
1564	NYSE	ABT	Tue, Jul 28, 1998	42.88	43.19	41.44	42.63
1563	NYSE	ABT	Mon, Jul 27, 1998	43.31	43.88	42.88	43.56
1562	NYSE	ABT	Fri, Jul 24, 1998	43.06	43.88	42.88	43.63
1561	NYSE	ABT	Thu, Jul 23, 1998	43.81	44.63	43.50	43.50
1560	NYSE	ABT	Wed, Jul 22, 1998	43.13	44.81	43.13	44.63
1559	NYSE	ABT	Tue, Jul 21, 1998	44.63	44.63	43.38	43.38
1558	NYSE	ABT	Mon, Jul 20, 1998	44.44	45.13	43.81	44.69
1557	NYSE	ABT	Fri, Jul 17, 1998	44.56	45.06	44.31	44.88
1556	NYSE	ABT	Thu, Jul 16, 1998	44.13	44.94	44.00	44.56
1555	NYSE	ABT	Wed, Jul 15, 1998	44.75	45.06	44.00	44.00
1554	NYSE	ABT	Tue, Jul 14, 1998	44.06	45.06	44.06	45.06
1553	NYSE	ABT	Mon, Jul 13, 1998	43.88	44.56	43.19	44.56
1552	NYSE	ABT	Fri, Jul 10, 1998	43.13	43.88	42.75	43.88
1551	NYSE	ABT	Thu, Jul 9, 1998	43.00	43.69	42.50	42.94
1550	NYSE	ABT	Wed, Jul 8, 1998	42.44	43.00	42.31	42.81
1549	NYSE	ABT	Tue, Jul 7, 1998	42.50	42.94	42.25	42.50
1548	NYSE	ABT	Mon, Jul 6, 1998	42.56	42.75	42.00	42.75
1547	NYSE	ABT	Thu, Jul 2, 1998	41.00	42.13	41.00	41.75
1546	NYSE	ABT	Wed, Jul 1, 1998	41.25	41.50	40.69	41.44
1545	NYSE	ABT	Tue, Jun 30, 1998	42.13	42.19	40.88	41.00
1544	NYSE	ABT	Mon, Jun 29, 1998	42.50	42.69	42.13	42.31
1543	NYSE	ABT	Fri, Jun 26, 1998	41.38	42.25	41.38	42.25
1542	NYSE	ABT	Thu, Jun 25, 1998	41.69	42.13	41.50	41.63
1541	NYSE	ABT	Wed, Jun 24, 1998	40.63	41.63	40.31	41.56
1540	NYSE	ABT	Tue, Jun 23, 1998	40.25	40.81	39.81	40.75
1539	NYSE	ABT	Mon, Jun 22, 1998	39.50	40.50	39.50	40.13
1538	NYSE	ABT	Fri, Jun 19, 1998	41.00	41.25	40.00	40.00
1537	NYSE	ABT	Thu, Jun 18, 1998	39.88	40.94	39.75	40.88
1536	NYSE	ABT	Wed, Jun 17, 1998	39.13	39.94	39.13	39.94
1535	NYSE	ABT	Tue, Jun 16, 1998	38.56	39.13	38.38	39.00
1534	NYSE	ABT	Mon, Jun 15, 1998	37.94	39.13	37.75	38.56
1533	NYSE	ABT	Fri, Jun 12, 1998	37.25	38.44	37.00	38.38
1532	NYSE	ABT	Thu, Jun 11, 1998	37.50	37.88	37.13	37.25
1531	NYSE	ABT	Wed, Jun 10, 1998	36.94	38.31	36.88	37.50
1530	NYSE	ABT	Tue, Jun 9, 1998	37.00	37.69	36.94	37.19
1529	NYSE	ABT	Mon, Jun 8, 1998	37.50	38.00	37.00	37.19
1528	NYSE	ABT	Fri, Jun 5, 1998	36.75	37.63	36.63	37.50
1527	NYSE	ABT	Thu, Jun 4, 1998	36.06	36.50	35.56	36.50
1526	NYSE	ABT	Wed, Jun 3, 1998	36.81	37.19	36.19	36.38
1525	NYSE	ABT	Tue, Jun 2, 1998	36.63	37.06	36.25	36.56
1524	NYSE	ABT	Mon, Jun 1, 1998	37.00	37.25	36.38	36.63
1523	NYSE	ABT	Fri, May 29, 1998	37.50	37.59	37.00	37.09
1522	NYSE	ABT	Thu, May 28, 1998	37.25	37.50	36.97	37.44
1521	NYSE	ABT	Wed, May 27, 1998	37.34	37.50	36.59	37.25
1520	NYSE	ABT	Tue, May 26, 1998	37.50	37.66	37.34	37.44
1519	NYSE	ABT	Fri, May 22, 1998	37.69	37.91	37.50	37.69
1518	NYSE	ABT	Thu, May 21, 1998	38.22	38.34	37.56	37.62
1517	NYSE	ABT	Wed, May 20, 1998	37.66	38.22	37.50	38.22
1516	NYSE	ABT	Tue, May 19, 1998	37.87	37.97	37.37	37.53
1515	NYSE	ABT	Mon, May 18, 1998	37.31	37.75	37.22	37.66
1514	NYSE	ABT	Fri, May 15, 1998	36.38	37.53	36.34	37.22
1513	NYSE	ABT	Thu, May 14, 1998	36.59	36.63	36.06	36.25
1512	NYSE	ABT	Wed, May 13, 1998	36.66	37.00	36.41	36.69
1511	NYSE	ABT	Tue, May 12, 1998	36.19	36.66	35.94	36.66
1510	NYSE	ABT	Mon, May 11, 1998	36.28	36.75	35.97	36.19
1509	NYSE	ABT	Fri, May 8, 1998	35.75	36.72	35.75	36.31
1508	NYSE	ABT	Thu, May 7, 1998	35.28	35.75	34.94	35.66
1507	NYSE	ABT	Wed, May 6, 1998	35.81	36.09	35.22	35.34
1506	NYSE	ABT	Tue, May 5, 1998	36.03	36.09	35.50	35.81
1505	NYSE	ABT	Mon, May 4, 1998	36.78	37.00	36.13	36.25
1504	NYSE	ABT	Fri, May 1, 1998	36.59	36.59	36.06	36.44
1503	NYSE	ABT	Thu, Apr 30, 1998	35.50	36.84	35.50	36.56
1502	NYSE	ABT	Wed, Apr 29, 1998	35.50	35.78	35.31	35.31
1501	NYSE	ABT	Tue, Apr 28, 1998	35.69	35.84	34.91	35.09
1500	NYSE	ABT	Mon, Apr 27, 1998	35.31	35.88	35.19	35.69
1499	NYSE	ABT	Fri, Apr 24, 1998	36.00	36.69	35.56	35.91
1498	NYSE	ABT	Thu, Apr 23, 1998	36.00	36.41	35.94	36.06
1497	NYSE	ABT	Wed, Apr 22, 1998	36.34	36.47	36.06	36.13
1496	NYSE	ABT	Tue, Apr 21, 1998	36.50	36.72	36.09	36.34
1495	NYSE	ABT	Mon, Apr 20, 1998	37.25	37.28	36.44	36.53
1494	NYSE	ABT	Fri, Apr 17, 1998	36.13	37.44	36.06	37.44
1493	NYSE	ABT	Thu, Apr 16, 1998	36.75	36.81	35.91	36.00
1492	NYSE	ABT	Wed, Apr 15, 1998	37.50	37.56	36.94	37.00
1491	NYSE	ABT	Tue, Apr 14, 1998	37.44	37.75	37.41	37.59
1490	NYSE	ABT	Mon, Apr 13, 1998	37.94	37.94	37.25	37.47
1489	NYSE	ABT	Thu, Apr 9, 1998	38.31	38.38	37.87	38.19
1488	NYSE	ABT	Wed, Apr 8, 1998	38.50	38.50	37.78	37.84
1487	NYSE	ABT	Tue, Apr 7, 1998	38.72	38.91	38.19	38.41
1486	NYSE	ABT	Mon, Apr 6, 1998	39.66	39.78	38.50	38.59
1485	NYSE	ABT	Fri, Apr 3, 1998	39.00	39.13	38.81	39.09
1484	NYSE	ABT	Thu, Apr 2, 1998	37.94	38.97	37.72	38.69
1483	NYSE	ABT	Wed, Apr 1, 1998	38.06	38.22	37.75	38.00
1482	NYSE	ABT	Tue, Mar 31, 1998	37.41	37.78	37.37	37.66
1481	NYSE	ABT	Mon, Mar 30, 1998	37.69	37.69	36.97	37.06
1480	NYSE	ABT	Fri, Mar 27, 1998	38.12	38.12	37.56	37.56
1479	NYSE	ABT	Thu, Mar 26, 1998	37.31	37.87	37.31	37.69
1478	NYSE	ABT	Wed, Mar 25, 1998	38.38	38.41	37.00	37.28
1477	NYSE	ABT	Tue, Mar 24, 1998	38.72	38.75	38.25	38.38
1476	NYSE	ABT	Mon, Mar 23, 1998	38.63	38.81	38.56	38.59
1475	NYSE	ABT	Fri, Mar 20, 1998	38.53	39.03	38.38	38.88
1474	NYSE	ABT	Thu, Mar 19, 1998	38.59	38.63	38.22	38.50
1473	NYSE	ABT	Wed, Mar 18, 1998	38.94	39.06	38.19	38.63
1472	NYSE	ABT	Tue, Mar 17, 1998	39.09	39.22	38.78	39.06
1471	NYSE	ABT	Mon, Mar 16, 1998	38.75	39.16	38.72	38.97
1470	NYSE	ABT	Fri, Mar 13, 1998	39.16	39.47	38.75	38.94
1469	NYSE	ABT	Thu, Mar 12, 1998	38.59	39.06	38.41	39.03
1468	NYSE	ABT	Wed, Mar 11, 1998	38.63	38.88	38.50	38.81
1467	NYSE	ABT	Tue, Mar 10, 1998	38.00	38.59	37.91	38.44
1466	NYSE	ABT	Mon, Mar 9, 1998	38.00	38.12	37.69	37.81
1465	NYSE	ABT	Fri, Mar 6, 1998	37.53	38.06	37.50	37.94
1464	NYSE	ABT	Thu, Mar 5, 1998	37.00	37.41	36.94	37.37
1463	NYSE	ABT	Wed, Mar 4, 1998	37.44	37.47	36.81	37.13
1462	NYSE	ABT	Tue, Mar 3, 1998	37.41	37.62	37.34	37.53
1461	NYSE	ABT	Mon, Mar 2, 1998	37.31	37.69	37.25	37.59
1460	NYSE	ABT	Fri, Feb 27, 1998	37.06	37.50	37.06	37.41
1459	NYSE	ABT	Thu, Feb 26, 1998	37.16	37.28	36.75	37.25
1458	NYSE	ABT	Wed, Feb 25, 1998	37.62	37.75	37.22	37.37
1457	NYSE	ABT	Tue, Feb 24, 1998	37.47	37.50	37.03	37.41
1456	NYSE	ABT	Mon, Feb 23, 1998	37.47	37.47	37.06	37.47
1455	NYSE	ABT	Fri, Feb 20, 1998	36.94	37.19	36.63	37.13
1454	NYSE	ABT	Thu, Feb 19, 1998	37.03	37.19	36.88	36.88
1453	NYSE	ABT	Wed, Feb 18, 1998	37.84	37.84	37.31	37.44
1452	NYSE	ABT	Tue, Feb 17, 1998	37.47	37.87	37.16	37.62
1451	NYSE	ABT	Fri, Feb 13, 1998	36.81	37.31	36.69	37.03
1450	NYSE	ABT	Thu, Feb 12, 1998	36.38	36.94	36.19	36.94
1449	NYSE	ABT	Wed, Feb 11, 1998	36.78	36.81	36.38	36.59
1448	NYSE	ABT	Tue, Feb 10, 1998	35.75	36.78	35.75	36.78
1447	NYSE	ABT	Mon, Feb 9, 1998	35.97	35.97	35.47	35.84
1446	NYSE	ABT	Fri, Feb 6, 1998	35.38	35.91	35.31	35.91
1445	NYSE	ABT	Thu, Feb 5, 1998	35.09	35.34	34.91	35.31
1444	NYSE	ABT	Wed, Feb 4, 1998	34.78	35.31	34.75	35.19
1443	NYSE	ABT	Tue, Feb 3, 1998	35.50	35.56	35.06	35.22
1442	NYSE	ABT	Mon, Feb 2, 1998	35.78	36.13	35.56	35.59
1441	NYSE	ABT	Fri, Jan 30, 1998	35.69	36.00	35.34	35.41
1440	NYSE	ABT	Thu, Jan 29, 1998	35.06	36.00	35.06	35.94
1439	NYSE	ABT	Wed, Jan 28, 1998	35.59	36.00	35.44	35.47
1438	NYSE	ABT	Tue, Jan 27, 1998	34.66	35.72	34.59	35.44
1437	NYSE	ABT	Mon, Jan 26, 1998	34.94	35.00	34.37	34.59
1436	NYSE	ABT	Fri, Jan 23, 1998	35.00	35.25	34.84	34.94
1435	NYSE	ABT	Thu, Jan 22, 1998	35.03	35.34	35.00	35.13
1434	NYSE	ABT	Wed, Jan 21, 1998	35.72	35.72	35.00	35.34
1433	NYSE	ABT	Tue, Jan 20, 1998	35.50	35.87	35.25	35.72
1432	NYSE	ABT	Fri, Jan 16, 1998	34.75	35.34	34.75	35.03
1431	NYSE	ABT	Thu, Jan 15, 1998	35.00	35.25	34.69	34.72
1430	NYSE	ABT	Wed, Jan 14, 1998	34.91	35.13	34.62	35.00
1429	NYSE	ABT	Tue, Jan 13, 1998	34.50	35.09	34.44	34.91
1428	NYSE	ABT	Mon, Jan 12, 1998	33.19	34.78	33.09	34.78
1427	NYSE	ABT	Fri, Jan 9, 1998	34.00	34.03	33.44	33.63
1426	NYSE	ABT	Thu, Jan 8, 1998	34.12	34.22	33.84	34.00
1425	NYSE	ABT	Wed, Jan 7, 1998	33.13	33.56	32.97	33.56
1424	NYSE	ABT	Tue, Jan 6, 1998	33.53	33.81	33.19	33.34
1423	NYSE	ABT	Mon, Jan 5, 1998	33.84	34.16	33.44	33.91
1422	NYSE	ABT	Fri, Jan 2, 1998	32.81	33.75	32.53	33.72
1421	NYSE	ABT	Wed, Dec 31, 1997	33.47	33.75	32.69	32.75
1420	NYSE	ABT	Tue, Dec 30, 1997	33.25	33.53	33.09	33.47
1419	NYSE	ABT	Mon, Dec 29, 1997	32.63	32.97	32.63	32.94
1418	NYSE	ABT	Fri, Dec 26, 1997	32.38	32.78	32.38	32.63
1417	NYSE	ABT	Wed, Dec 24, 1997	32.63	32.88	32.25	32.25
1416	NYSE	ABT	Tue, Dec 23, 1997	32.88	33.34	32.44	32.44
1415	NYSE	ABT	Mon, Dec 22, 1997	32.34	33.19	32.34	33.03
1414	NYSE	ABT	Fri, Dec 19, 1997	32.16	32.50	31.12	32.31
1413	NYSE	ABT	Thu, Dec 18, 1997	33.38	33.41	32.22	32.63
1412	NYSE	ABT	Wed, Dec 17, 1997	34.16	34.37	33.63	33.69
1411	NYSE	ABT	Tue, Dec 16, 1997	33.91	34.41	33.88	34.31
1410	NYSE	ABT	Mon, Dec 15, 1997	33.31	34.00	33.13	33.81
1409	NYSE	ABT	Fri, Dec 12, 1997	33.38	33.88	33.22	33.31
1408	NYSE	ABT	Thu, Dec 11, 1997	33.78	34.00	33.38	33.41
1407	NYSE	ABT	Wed, Dec 10, 1997	33.78	34.16	33.66	33.88
1406	NYSE	ABT	Tue, Dec 9, 1997	33.63	34.34	33.44	34.28
1405	NYSE	ABT	Mon, Dec 8, 1997	34.00	34.00	33.38	33.63
1404	NYSE	ABT	Fri, Dec 5, 1997	33.75	34.34	33.63	34.00
1403	NYSE	ABT	Thu, Dec 4, 1997	34.03	34.62	33.69	33.78
1402	NYSE	ABT	Wed, Dec 3, 1997	33.69	34.12	33.34	34.12
1401	NYSE	ABT	Tue, Dec 2, 1997	33.47	33.97	33.38	33.63
1400	NYSE	ABT	Mon, Dec 1, 1997	32.56	33.63	32.53	33.63
1399	NYSE	ABT	Fri, Nov 28, 1997	33.00	33.00	32.50	32.56
1398	NYSE	ABT	Wed, Nov 26, 1997	32.97	33.16	32.81	32.94
1397	NYSE	ABT	Tue, Nov 25, 1997	32.75	33.25	32.72	32.97
1396	NYSE	ABT	Mon, Nov 24, 1997	32.69	32.91	32.47	32.53
1395	NYSE	ABT	Fri, Nov 21, 1997	32.72	32.97	32.47	32.94
1394	NYSE	ABT	Thu, Nov 20, 1997	32.53	33.06	32.47	32.72
1393	NYSE	ABT	Wed, Nov 19, 1997	31.91	32.59	31.91	32.53
1392	NYSE	ABT	Tue, Nov 18, 1997	32.28	32.47	31.88	32.13
1391	NYSE	ABT	Mon, Nov 17, 1997	32.44	32.72	32.34	32.41
1390	NYSE	ABT	Fri, Nov 14, 1997	31.69	32.25	31.56	32.22
1389	NYSE	ABT	Thu, Nov 13, 1997	31.12	32.22	31.12	31.78
1388	NYSE	ABT	Wed, Nov 12, 1997	30.75	31.72	30.75	31.37
1387	NYSE	ABT	Tue, Nov 11, 1997	31.31	31.63	31.22	31.28
1386	NYSE	ABT	Mon, Nov 10, 1997	31.44	31.63	31.25	31.34
1385	NYSE	ABT	Fri, Nov 7, 1997	30.62	31.25	30.56	31.22
1384	NYSE	ABT	Thu, Nov 6, 1997	31.25	31.63	31.12	31.25
1383	NYSE	ABT	Wed, Nov 5, 1997	31.50	32.19	31.50	31.88
1382	NYSE	ABT	Tue, Nov 4, 1997	31.03	31.63	31.00	31.56
1381	NYSE	ABT	Mon, Nov 3, 1997	31.25	31.47	31.06	31.12
1380	NYSE	ABT	Fri, Oct 31, 1997	30.44	30.94	30.00	30.66
1379	NYSE	ABT	Thu, Oct 30, 1997	30.00	31.12	29.94	30.09
1378	NYSE	ABT	Wed, Oct 29, 1997	30.66	31.44	30.38	30.44
1377	NYSE	ABT	Tue, Oct 28, 1997	29.00	34.88	28.53	30.62
1376	NYSE	ABT	Mon, Oct 27, 1997	30.50	30.78	29.13	29.13
1375	NYSE	ABT	Fri, Oct 24, 1997	31.63	31.63	30.59	30.75
1374	NYSE	ABT	Thu, Oct 23, 1997	30.81	31.22	30.66	30.87
1373	NYSE	ABT	Wed, Oct 22, 1997	31.81	31.94	31.59	31.75
1372	NYSE	ABT	Tue, Oct 21, 1997	31.66	31.94	31.66	31.84
1371	NYSE	ABT	Mon, Oct 20, 1997	31.88	31.88	31.41	31.78
1370	NYSE	ABT	Fri, Oct 17, 1997	31.66	32.09	31.22	31.94
1369	NYSE	ABT	Thu, Oct 16, 1997	31.84	32.13	31.75	31.78
1368	NYSE	ABT	Wed, Oct 15, 1997	32.13	32.25	31.75	31.78
1367	NYSE	ABT	Tue, Oct 14, 1997	32.34	32.81	32.25	32.41
1366	NYSE	ABT	Mon, Oct 13, 1997	32.19	32.41	31.94	32.09
1365	NYSE	ABT	Fri, Oct 10, 1997	32.00	32.28	31.97	32.06
1364	NYSE	ABT	Thu, Oct 9, 1997	32.38	32.72	31.94	32.47
1363	NYSE	ABT	Wed, Oct 8, 1997	32.75	32.94	32.41	32.78
1362	NYSE	ABT	Tue, Oct 7, 1997	32.50	32.97	32.34	32.94
1361	NYSE	ABT	Mon, Oct 6, 1997	32.41	32.56	32.28	32.50
1360	NYSE	ABT	Fri, Oct 3, 1997	32.50	32.72	31.56	32.16
1359	NYSE	ABT	Thu, Oct 2, 1997	32.16	32.25	31.84	32.25
1358	NYSE	ABT	Wed, Oct 1, 1997	32.06	32.28	31.75	32.03
1357	NYSE	ABT	Tue, Sep 30, 1997	32.16	32.44	31.91	31.97
1356	NYSE	ABT	Mon, Sep 29, 1997	31.53	32.28	31.37	32.22
1355	NYSE	ABT	Fri, Sep 26, 1997	31.63	31.78	31.44	31.78
1354	NYSE	ABT	Thu, Sep 25, 1997	32.00	32.00	31.28	31.41
1353	NYSE	ABT	Wed, Sep 24, 1997	32.22	32.50	31.50	31.56
1352	NYSE	ABT	Tue, Sep 23, 1997	32.28	32.34	31.88	32.19
1351	NYSE	ABT	Mon, Sep 22, 1997	32.28	32.50	32.13	32.41
1350	NYSE	ABT	Fri, Sep 19, 1997	32.22	32.47	31.78	32.22
1349	NYSE	ABT	Thu, Sep 18, 1997	31.91	32.50	31.75	31.88
1348	NYSE	ABT	Wed, Sep 17, 1997	31.59	31.88	31.50	31.56
1347	NYSE	ABT	Tue, Sep 16, 1997	31.22	31.88	31.19	31.72
1346	NYSE	ABT	Mon, Sep 15, 1997	31.00	31.44	30.91	30.91
1345	NYSE	ABT	Fri, Sep 12, 1997	30.00	31.06	29.75	31.00
1344	NYSE	ABT	Thu, Sep 11, 1997	29.81	29.88	29.41	29.75
1343	NYSE	ABT	Wed, Sep 10, 1997	30.25	30.47	29.81	29.81
1342	NYSE	ABT	Tue, Sep 9, 1997	30.00	30.59	30.00	30.34
1341	NYSE	ABT	Mon, Sep 8, 1997	30.87	31.00	30.25	30.41
1340	NYSE	ABT	Fri, Sep 5, 1997	31.31	31.56	30.62	30.94
1339	NYSE	ABT	Thu, Sep 4, 1997	31.50	31.63	31.16	31.28
1338	NYSE	ABT	Wed, Sep 3, 1997	31.25	31.81	31.12	31.34
1337	NYSE	ABT	Tue, Sep 2, 1997	30.25	31.09	30.06	31.09
1336	NYSE	ABT	Fri, Aug 29, 1997	29.91	30.47	29.84	29.97
1335	NYSE	ABT	Thu, Aug 28, 1997	30.13	30.50	29.75	30.08
1334	NYSE	ABT	Wed, Aug 27, 1997	29.84	30.41	29.75	30.13
1333	NYSE	ABT	Tue, Aug 26, 1997	29.75	30.28	29.63	29.97
1332	NYSE	ABT	Mon, Aug 25, 1997	30.44	30.72	29.75	29.75
1331	NYSE	ABT	Fri, Aug 22, 1997	29.88	30.50	29.88	30.34
1330	NYSE	ABT	Thu, Aug 21, 1997	31.06	31.12	30.31	30.53
1329	NYSE	ABT	Wed, Aug 20, 1997	31.00	31.28	30.75	31.00
1328	NYSE	ABT	Tue, Aug 19, 1997	31.25	31.37	30.62	30.84
1327	NYSE	ABT	Mon, Aug 18, 1997	30.81	31.22	30.50	31.22
1326	NYSE	ABT	Fri, Aug 15, 1997	31.56	31.59	30.31	30.31
1325	NYSE	ABT	Thu, Aug 14, 1997	31.59	31.91	31.50	31.81
1324	NYSE	ABT	Wed, Aug 13, 1997	32.09	32.25	31.41	31.41
1323	NYSE	ABT	Tue, Aug 12, 1997	32.06	32.47	31.88	31.97
1322	NYSE	ABT	Mon, Aug 11, 1997	32.00	32.22	31.34	32.06
1321	NYSE	ABT	Fri, Aug 8, 1997	31.75	32.19	31.66	31.97
1320	NYSE	ABT	Thu, Aug 7, 1997	31.75	32.25	31.75	31.88
1319	NYSE	ABT	Wed, Aug 6, 1997	31.63	31.75	31.47	31.63
1318	NYSE	ABT	Tue, Aug 5, 1997	31.50	31.84	31.44	31.72
1317	NYSE	ABT	Mon, Aug 4, 1997	31.75	32.00	31.44	31.63
1316	NYSE	ABT	Fri, Aug 1, 1997	32.72	32.78	31.88	31.94
1315	NYSE	ABT	Thu, Jul 31, 1997	32.47	32.78	32.41	32.72
1314	NYSE	ABT	Wed, Jul 30, 1997	32.19	32.59	32.13	32.50
1313	NYSE	ABT	Tue, Jul 29, 1997	31.78	32.44	31.53	32.06
1312	NYSE	ABT	Mon, Jul 28, 1997	32.00	32.13	31.53	31.56
1311	NYSE	ABT	Fri, Jul 25, 1997	32.00	32.38	31.22	31.81
1310	NYSE	ABT	Thu, Jul 24, 1997	31.94	32.00	31.19	31.78
1309	NYSE	ABT	Wed, Jul 23, 1997	31.75	32.47	31.69	32.06
1308	NYSE	ABT	Tue, Jul 22, 1997	31.12	31.59	31.03	31.56
1307	NYSE	ABT	Mon, Jul 21, 1997	31.00	31.19	30.50	30.94
1306	NYSE	ABT	Fri, Jul 18, 1997	31.37	31.59	30.87	31.03
1305	NYSE	ABT	Thu, Jul 17, 1997	32.13	32.63	31.12	31.37
1304	NYSE	ABT	Wed, Jul 16, 1997	32.00	32.50	31.69	32.34
1303	NYSE	ABT	Tue, Jul 15, 1997	31.88	32.44	31.56	32.44
1302	NYSE	ABT	Mon, Jul 14, 1997	32.06	32.47	31.97	32.13
1301	NYSE	ABT	Fri, Jul 11, 1997	32.75	32.75	31.75	32.09
1300	NYSE	ABT	Thu, Jul 10, 1997	33.50	33.69	32.88	33.00
1299	NYSE	ABT	Wed, Jul 9, 1997	33.94	34.06	32.94	33.22
1298	NYSE	ABT	Tue, Jul 8, 1997	33.53	33.88	33.53	33.84
1297	NYSE	ABT	Mon, Jul 7, 1997	34.25	34.25	33.50	33.53
1296	NYSE	ABT	Thu, Jul 3, 1997	33.50	34.25	33.44	34.25
1295	NYSE	ABT	Wed, Jul 2, 1997	33.00	33.28	32.94	33.25
1294	NYSE	ABT	Tue, Jul 1, 1997	33.19	33.63	32.84	32.91
1293	NYSE	ABT	Mon, Jun 30, 1997	33.81	33.88	33.00	33.38
1292	NYSE	ABT	Fri, Jun 27, 1997	33.00	34.47	33.00	33.88
1291	NYSE	ABT	Thu, Jun 26, 1997	33.53	33.78	32.94	32.94
1290	NYSE	ABT	Wed, Jun 25, 1997	33.91	34.00	33.13	33.53
1289	NYSE	ABT	Tue, Jun 24, 1997	33.00	34.06	32.81	34.00
1288	NYSE	ABT	Mon, Jun 23, 1997	33.00	33.25	32.44	32.44
1287	NYSE	ABT	Fri, Jun 20, 1997	33.31	33.81	33.31	33.38
1286	NYSE	ABT	Thu, Jun 19, 1997	32.63	33.50	32.56	33.38
1285	NYSE	ABT	Wed, Jun 18, 1997	32.19	32.69	32.19	32.38
1284	NYSE	ABT	Tue, Jun 17, 1997	32.88	33.00	32.50	32.69
1283	NYSE	ABT	Mon, Jun 16, 1997	33.31	33.38	32.88	33.06
1282	NYSE	ABT	Fri, Jun 13, 1997	33.19	33.44	33.13	33.19
1281	NYSE	ABT	Thu, Jun 12, 1997	33.00	33.31	32.63	33.25
1280	NYSE	ABT	Wed, Jun 11, 1997	32.31	32.88	32.25	32.81
1279	NYSE	ABT	Tue, Jun 10, 1997	32.63	32.88	32.25	32.31
1278	NYSE	ABT	Mon, Jun 9, 1997	32.00	32.75	31.94	32.50
1277	NYSE	ABT	Fri, Jun 6, 1997	31.31	32.19	31.31	32.00
1276	NYSE	ABT	Thu, Jun 5, 1997	31.56	31.75	31.31	31.31
1275	NYSE	ABT	Wed, Jun 4, 1997	31.56	31.56	31.31	31.44
1274	NYSE	ABT	Tue, Jun 3, 1997	31.25	31.94	31.25	31.63
1273	NYSE	ABT	Mon, Jun 2, 1997	31.75	31.88	31.06	31.31
1272	NYSE	ABT	Fri, May 30, 1997	31.06	31.81	31.06	31.50
1271	NYSE	ABT	Thu, May 29, 1997	31.63	31.81	31.12	31.50
1270	NYSE	ABT	Wed, May 28, 1997	32.00	32.06	31.31	31.56
1269	NYSE	ABT	Tue, May 27, 1997	31.69	32.19	31.44	32.00
1268	NYSE	ABT	Fri, May 23, 1997	31.88	32.06	31.75	32.00
1267	NYSE	ABT	Thu, May 22, 1997	31.75	31.88	31.50	31.69
1266	NYSE	ABT	Wed, May 21, 1997	32.38	32.69	31.25	31.69
1265	NYSE	ABT	Tue, May 20, 1997	32.69	32.94	32.31	32.50
1264	NYSE	ABT	Mon, May 19, 1997	33.00	33.13	32.75	33.06
1263	NYSE	ABT	Fri, May 16, 1997	33.44	33.44	32.56	33.13
1262	NYSE	ABT	Thu, May 15, 1997	32.44	33.56	32.31	33.56
1261	NYSE	ABT	Wed, May 14, 1997	32.44	32.63	32.25	32.44
1260	NYSE	ABT	Tue, May 13, 1997	32.00	32.19	31.75	32.06
1259	NYSE	ABT	Mon, May 12, 1997	31.44	32.00	31.37	31.88
1258	NYSE	ABT	Fri, May 9, 1997	31.37	31.44	30.87	31.37
1257	NYSE	ABT	Thu, May 8, 1997	31.19	31.81	31.12	31.25
1256	NYSE	ABT	Wed, May 7, 1997	31.63	31.88	31.25	31.31
1255	NYSE	ABT	Tue, May 6, 1997	31.50	31.88	31.37	31.63
1254	NYSE	ABT	Mon, May 5, 1997	31.06	31.69	30.87	31.63
1253	NYSE	ABT	Fri, May 2, 1997	30.56	31.25	30.50	30.94
1252	NYSE	ABT	Thu, May 1, 1997	30.50	30.75	30.06	30.50
1251	NYSE	ABT	Wed, Apr 30, 1997	30.06	30.75	29.94	30.50
1250	NYSE	ABT	Tue, Apr 29, 1997	30.13	30.38	29.56	30.31
1249	NYSE	ABT	Mon, Apr 28, 1997	29.31	29.75	29.31	29.56
1248	NYSE	ABT	Fri, Apr 25, 1997	29.63	29.63	29.31	29.44
1247	NYSE	ABT	Thu, Apr 24, 1997	29.94	29.94	29.50	29.69
1246	NYSE	ABT	Wed, Apr 23, 1997	30.19	30.44	29.88	29.94
1245	NYSE	ABT	Tue, Apr 22, 1997	29.44	30.69	29.38	30.13
1244	NYSE	ABT	Mon, Apr 21, 1997	29.00	29.44	28.88	29.38
1243	NYSE	ABT	Fri, Apr 18, 1997	29.25	29.38	28.94	29.00
1242	NYSE	ABT	Thu, Apr 17, 1997	29.25	29.56	29.06	29.25
1241	NYSE	ABT	Wed, Apr 16, 1997	28.25	29.13	28.00	29.13
1240	NYSE	ABT	Tue, Apr 15, 1997	28.00	28.31	27.75	28.25
1239	NYSE	ABT	Mon, Apr 14, 1997	27.31	27.69	26.88	27.50
1238	NYSE	ABT	Fri, Apr 11, 1997	27.94	28.06	26.44	26.88
1237	NYSE	ABT	Thu, Apr 10, 1997	27.81	28.56	27.69	28.31
1236	NYSE	ABT	Wed, Apr 9, 1997	28.50	28.75	27.63	27.75
1235	NYSE	ABT	Tue, Apr 8, 1997	28.13	28.38	27.75	28.25
1234	NYSE	ABT	Mon, Apr 7, 1997	28.56	28.75	28.00	28.19
1233	NYSE	ABT	Fri, Apr 4, 1997	27.75	28.56	27.63	28.56
1232	NYSE	ABT	Thu, Apr 3, 1997	27.75	28.00	27.38	27.94
1231	NYSE	ABT	Wed, Apr 2, 1997	27.75	28.44	27.44	27.94
1230	NYSE	ABT	Tue, Apr 1, 1997	27.94	28.38	27.75	27.81
1229	NYSE	ABT	Mon, Mar 31, 1997	28.88	29.19	28.00	28.06
1228	NYSE	ABT	Thu, Mar 27, 1997	29.81	29.88	28.88	29.00
1227	NYSE	ABT	Wed, Mar 26, 1997	29.50	29.81	29.38	29.63
1226	NYSE	ABT	Tue, Mar 25, 1997	29.75	30.13	29.44	29.50
1225	NYSE	ABT	Mon, Mar 24, 1997	29.00	29.81	29.00	29.75
1224	NYSE	ABT	Fri, Mar 21, 1997	29.25	29.44	28.88	28.88
1223	NYSE	ABT	Thu, Mar 20, 1997	29.44	29.44	28.75	29.06
1222	NYSE	ABT	Wed, Mar 19, 1997	29.81	30.25	29.19	29.38
1221	NYSE	ABT	Tue, Mar 18, 1997	29.88	29.94	29.56	29.75
1220	NYSE	ABT	Mon, Mar 17, 1997	28.56	30.00	28.25	29.94
1219	NYSE	ABT	Fri, Mar 14, 1997	29.38	29.63	28.94	28.94
1218	NYSE	ABT	Thu, Mar 13, 1997	29.25	29.44	29.13	29.25
1217	NYSE	ABT	Wed, Mar 12, 1997	29.44	29.69	29.25	29.56
1216	NYSE	ABT	Tue, Mar 11, 1997	29.81	29.94	29.38	29.56
1215	NYSE	ABT	Mon, Mar 10, 1997	29.88	30.06	29.44	30.06
1214	NYSE	ABT	Fri, Mar 7, 1997	28.88	29.81	28.88	29.50
1213	NYSE	ABT	Thu, Mar 6, 1997	29.75	29.88	28.63	28.75
1212	NYSE	ABT	Wed, Mar 5, 1997	28.13	29.44	28.13	29.44
1211	NYSE	ABT	Tue, Mar 4, 1997	28.50	28.56	27.81	27.94
1210	NYSE	ABT	Mon, Mar 3, 1997	27.63	28.50	27.63	28.50
1209	NYSE	ABT	Fri, Feb 28, 1997	28.50	28.88	28.13	28.13
1208	NYSE	ABT	Thu, Feb 27, 1997	28.75	29.06	28.50	28.75
1207	NYSE	ABT	Wed, Feb 26, 1997	29.19	29.25	28.25	28.94
1206	NYSE	ABT	Tue, Feb 25, 1997	29.13	29.31	28.69	29.25
1205	NYSE	ABT	Mon, Feb 24, 1997	28.50	29.38	28.50	29.06
1204	NYSE	ABT	Fri, Feb 21, 1997	28.81	29.06	28.75	28.75
1203	NYSE	ABT	Thu, Feb 20, 1997	29.13	29.44	28.69	29.00
1202	NYSE	ABT	Wed, Feb 19, 1997	29.81	29.94	29.31	29.44
1201	NYSE	ABT	Tue, Feb 18, 1997	29.19	30.06	29.13	29.81
1200	NYSE	ABT	Fri, Feb 14, 1997	29.19	29.44	28.94	29.13
1199	NYSE	ABT	Thu, Feb 13, 1997	28.69	29.31	28.63	29.25
1198	NYSE	ABT	Wed, Feb 12, 1997	28.13	28.56	28.06	28.44
1197	NYSE	ABT	Tue, Feb 11, 1997	28.00	28.06	27.56	28.00
1196	NYSE	ABT	Mon, Feb 10, 1997	27.88	28.13	27.88	27.94
1195	NYSE	ABT	Fri, Feb 7, 1997	27.50	27.88	27.44	27.75
1194	NYSE	ABT	Thu, Feb 6, 1997	27.00	27.50	26.88	27.31
1193	NYSE	ABT	Wed, Feb 5, 1997	27.38	27.75	26.81	27.06
1192	NYSE	ABT	Tue, Feb 4, 1997	26.75	27.38	26.75	27.38
1191	NYSE	ABT	Mon, Feb 3, 1997	27.13	27.25	26.88	27.13
1190	NYSE	ABT	Fri, Jan 31, 1997	27.25	27.50	26.94	27.25
1189	NYSE	ABT	Thu, Jan 30, 1997	26.75	27.13	26.50	27.13
1188	NYSE	ABT	Wed, Jan 29, 1997	26.69	26.69	26.19	26.56
1187	NYSE	ABT	Tue, Jan 28, 1997	27.13	27.38	26.69	26.81
1186	NYSE	ABT	Mon, Jan 27, 1997	26.88	27.19	26.69	26.81
1185	NYSE	ABT	Fri, Jan 24, 1997	27.25	27.63	26.94	27.25
1184	NYSE	ABT	Thu, Jan 23, 1997	28.19	28.44	27.13	27.13
1183	NYSE	ABT	Wed, Jan 22, 1997	27.56	28.19	27.38	28.13
1182	NYSE	ABT	Tue, Jan 21, 1997	27.06	27.69	27.06	27.56
1181	NYSE	ABT	Mon, Jan 20, 1997	27.31	27.88	27.31	27.63
1180	NYSE	ABT	Fri, Jan 17, 1997	27.81	27.94	27.31	27.56
1179	NYSE	ABT	Thu, Jan 16, 1997	27.00	27.69	26.94	27.69
1178	NYSE	ABT	Wed, Jan 15, 1997	26.63	26.75	26.25	26.63
1177	NYSE	ABT	Tue, Jan 14, 1997	26.44	27.00	26.38	26.69
1176	NYSE	ABT	Mon, Jan 13, 1997	26.44	26.44	25.88	26.19
1175	NYSE	ABT	Fri, Jan 10, 1997	25.56	26.44	25.50	26.38
1174	NYSE	ABT	Thu, Jan 9, 1997	25.75	26.19	25.50	25.88
1173	NYSE	ABT	Wed, Jan 8, 1997	26.00	26.06	25.56	25.63
1172	NYSE	ABT	Tue, Jan 7, 1997	25.25	26.00	25.06	26.00
1171	NYSE	ABT	Mon, Jan 6, 1997	26.00	26.06	25.25	25.44
1170	NYSE	ABT	Fri, Jan 3, 1997	25.38	25.81	25.25	25.75
1169	NYSE	ABT	Thu, Jan 2, 1997	25.56	25.56	24.88	25.19
1168	NYSE	ABT	Tue, Dec 31, 1996	26.00	26.13	25.38	25.38
1167	NYSE	ABT	Mon, Dec 30, 1996	26.44	26.44	26.00	26.13
1166	NYSE	ABT	Fri, Dec 27, 1996	26.44	26.50	26.31	26.44
1165	NYSE	ABT	Thu, Dec 26, 1996	26.38	26.63	26.25	26.44
1164	NYSE	ABT	Tue, Dec 24, 1996	26.13	26.44	26.13	26.38
1163	NYSE	ABT	Mon, Dec 23, 1996	26.38	26.56	26.00	26.25
1162	NYSE	ABT	Fri, Dec 20, 1996	26.88	27.00	26.31	26.38
1161	NYSE	ABT	Thu, Dec 19, 1996	25.63	26.31	25.63	26.19
1160	NYSE	ABT	Wed, Dec 18, 1996	25.56	25.69	25.13	25.31
1159	NYSE	ABT	Tue, Dec 17, 1996	25.13	25.63	25.06	25.38
1158	NYSE	ABT	Mon, Dec 16, 1996	25.75	25.81	25.19	25.19
1157	NYSE	ABT	Fri, Dec 13, 1996	25.44	25.81	25.19	25.69
1156	NYSE	ABT	Thu, Dec 12, 1996	26.00	26.06	25.50	25.56
1155	NYSE	ABT	Wed, Dec 11, 1996	26.25	26.56	25.81	26.13
1154	NYSE	ABT	Tue, Dec 10, 1996	26.81	27.19	26.63	26.94
1153	NYSE	ABT	Mon, Dec 9, 1996	26.63	26.94	26.50	26.94
1152	NYSE	ABT	Fri, Dec 6, 1996	25.69	26.63	25.44	26.38
1151	NYSE	ABT	Thu, Dec 5, 1996	26.56	26.69	26.38	26.44
1150	NYSE	ABT	Wed, Dec 4, 1996	26.94	27.06	26.13	26.63
1149	NYSE	ABT	Tue, Dec 3, 1996	27.50	27.69	27.00	27.00
1148	NYSE	ABT	Mon, Dec 2, 1996	27.69	27.69	27.38	27.63
1147	NYSE	ABT	Fri, Nov 29, 1996	27.94	28.00	27.81	27.81
1146	NYSE	ABT	Wed, Nov 27, 1996	28.00	28.06	27.75	27.88
1145	NYSE	ABT	Tue, Nov 26, 1996	28.50	28.69	28.00	28.06
1144	NYSE	ABT	Mon, Nov 25, 1996	27.81	28.56	27.69	28.38
1143	NYSE	ABT	Fri, Nov 22, 1996	27.50	27.88	27.44	27.88
1142	NYSE	ABT	Thu, Nov 21, 1996	27.06	27.56	27.00	27.38
1141	NYSE	ABT	Wed, Nov 20, 1996	26.69	27.13	26.69	26.94
1140	NYSE	ABT	Tue, Nov 19, 1996	26.63	26.88	26.63	26.88
1139	NYSE	ABT	Mon, Nov 18, 1996	26.56	26.94	26.38	26.63
1138	NYSE	ABT	Fri, Nov 15, 1996	27.19	27.44	26.69	26.75
1137	NYSE	ABT	Thu, Nov 14, 1996	26.19	26.81	26.06	26.75
1136	NYSE	ABT	Wed, Nov 13, 1996	26.13	26.31	25.94	26.25
1135	NYSE	ABT	Tue, Nov 12, 1996	26.75	26.75	26.06	26.25
1134	NYSE	ABT	Mon, Nov 11, 1996	26.69	26.75	26.50	26.63
1133	NYSE	ABT	Fri, Nov 8, 1996	26.25	26.69	26.25	26.69
1132	NYSE	ABT	Thu, Nov 7, 1996	26.19	26.56	26.06	26.38
1131	NYSE	ABT	Wed, Nov 6, 1996	25.44	26.38	25.44	26.31
1130	NYSE	ABT	Tue, Nov 5, 1996	25.19	25.69	25.19	25.50
1129	NYSE	ABT	Mon, Nov 4, 1996	24.88	25.19	24.69	25.13
1128	NYSE	ABT	Fri, Nov 1, 1996	25.38	25.44	24.94	25.00
1127	NYSE	ABT	Thu, Oct 31, 1996	24.88	25.44	24.88	25.38
1126	NYSE	ABT	Wed, Oct 30, 1996	25.38	25.50	24.88	25.00
1125	NYSE	ABT	Tue, Oct 29, 1996	24.94	25.31	24.81	25.31
1124	NYSE	ABT	Mon, Oct 28, 1996	24.94	25.19	24.75	24.88
1123	NYSE	ABT	Fri, Oct 25, 1996	25.44	25.69	25.00	25.00
1122	NYSE	ABT	Thu, Oct 24, 1996	25.25	25.88	25.19	25.50
1121	NYSE	ABT	Wed, Oct 23, 1996	25.19	25.56	25.13	25.38
1120	NYSE	ABT	Tue, Oct 22, 1996	25.81	25.88	25.31	25.44
1119	NYSE	ABT	Mon, Oct 21, 1996	26.25	26.44	25.94	26.00
1118	NYSE	ABT	Fri, Oct 18, 1996	26.19	26.56	26.06	26.44
1117	NYSE	ABT	Thu, Oct 17, 1996	25.56	26.13	25.56	26.06
1116	NYSE	ABT	Wed, Oct 16, 1996	25.69	25.69	25.38	25.56
1115	NYSE	ABT	Tue, Oct 15, 1996	26.25	26.25	25.63	25.63
1114	NYSE	ABT	Mon, Oct 14, 1996	25.06	25.94	25.06	25.88
1113	NYSE	ABT	Fri, Oct 11, 1996	24.50	25.25	24.44	25.19
1112	NYSE	ABT	Thu, Oct 10, 1996	24.50	24.63	24.38	24.44
1111	NYSE	ABT	Wed, Oct 9, 1996	25.31	25.31	24.63	24.69
1110	NYSE	ABT	Tue, Oct 8, 1996	25.00	25.56	24.94	25.31
1109	NYSE	ABT	Mon, Oct 7, 1996	25.06	25.31	25.00	25.19
1108	NYSE	ABT	Fri, Oct 4, 1996	24.81	25.25	24.75	25.19
1107	NYSE	ABT	Thu, Oct 3, 1996	24.69	24.88	24.63	24.75
1106	NYSE	ABT	Wed, Oct 2, 1996	24.75	24.94	24.56	24.63
1105	NYSE	ABT	Tue, Oct 1, 1996	24.56	24.69	24.50	24.69
1104	NYSE	ABT	Mon, Sep 30, 1996	24.63	24.88	24.56	24.63
1103	NYSE	ABT	Fri, Sep 27, 1996	24.44	24.63	24.19	24.63
1102	NYSE	ABT	Thu, Sep 26, 1996	24.19	24.56	24.13	24.38
1101	NYSE	ABT	Wed, Sep 25, 1996	24.13	24.38	24.06	24.19
1100	NYSE	ABT	Tue, Sep 24, 1996	23.75	24.25	23.75	24.00
1099	NYSE	ABT	Mon, Sep 23, 1996	23.75	24.00	23.69	23.81
1098	NYSE	ABT	Fri, Sep 20, 1996	24.25	24.25	23.75	23.81
1097	NYSE	ABT	Thu, Sep 19, 1996	23.81	24.38	23.75	24.19
1096	NYSE	ABT	Wed, Sep 18, 1996	23.81	23.94	23.69	23.75
1095	NYSE	ABT	Tue, Sep 17, 1996	24.06	24.13	23.75	23.94
1094	NYSE	ABT	Mon, Sep 16, 1996	24.00	24.38	23.94	24.06
1093	NYSE	ABT	Fri, Sep 13, 1996	23.88	24.06	23.81	23.88
1092	NYSE	ABT	Thu, Sep 12, 1996	23.44	23.75	23.31	23.56
1091	NYSE	ABT	Wed, Sep 11, 1996	23.38	23.44	23.25	23.38
1090	NYSE	ABT	Tue, Sep 10, 1996	23.44	23.56	23.31	23.50
1089	NYSE	ABT	Mon, Sep 9, 1996	23.38	23.50	23.25	23.50
1088	NYSE	ABT	Fri, Sep 6, 1996	23.06	23.44	23.06	23.25
1087	NYSE	ABT	Thu, Sep 5, 1996	22.88	23.25	22.88	23.13
1086	NYSE	ABT	Wed, Sep 4, 1996	22.63	23.06	22.50	22.94
1085	NYSE	ABT	Tue, Sep 3, 1996	22.31	22.81	22.19	22.75
1084	NYSE	ABT	Fri, Aug 30, 1996	22.69	22.75	22.50	22.50
1083	NYSE	ABT	Thu, Aug 29, 1996	22.94	23.00	22.56	22.63
1082	NYSE	ABT	Wed, Aug 28, 1996	23.13	23.25	22.88	22.88
1081	NYSE	ABT	Tue, Aug 27, 1996	23.13	23.31	23.06	23.19
1080	NYSE	ABT	Mon, Aug 26, 1996	23.50	23.50	23.19	23.25
1079	NYSE	ABT	Fri, Aug 23, 1996	23.69	23.81	23.25	23.38
1078	NYSE	ABT	Thu, Aug 22, 1996	23.63	23.88	23.56	23.81
1077	NYSE	ABT	Wed, Aug 21, 1996	23.69	23.81	23.31	23.50
1076	NYSE	ABT	Tue, Aug 20, 1996	23.63	23.88	23.63	23.75
1075	NYSE	ABT	Mon, Aug 19, 1996	23.69	23.81	23.63	23.75
1074	NYSE	ABT	Fri, Aug 16, 1996	23.13	23.69	23.00	23.63
1073	NYSE	ABT	Thu, Aug 15, 1996	22.94	23.50	22.94	23.13
1072	NYSE	ABT	Wed, Aug 14, 1996	22.94	23.13	22.88	22.94
1071	NYSE	ABT	Tue, Aug 13, 1996	22.94	23.44	22.94	23.00
1070	NYSE	ABT	Mon, Aug 12, 1996	23.19	23.31	22.88	23.19
1069	NYSE	ABT	Fri, Aug 9, 1996	22.88	23.31	22.88	23.25
1068	NYSE	ABT	Thu, Aug 8, 1996	22.50	23.13	22.50	22.94
1067	NYSE	ABT	Wed, Aug 7, 1996	22.88	23.00	22.63	22.63
1066	NYSE	ABT	Tue, Aug 6, 1996	22.63	23.06	22.63	22.94
1065	NYSE	ABT	Mon, Aug 5, 1996	22.63	22.81	22.56	22.75
1064	NYSE	ABT	Fri, Aug 2, 1996	22.44	22.63	22.31	22.63
1063	NYSE	ABT	Thu, Aug 1, 1996	21.94	22.44	21.94	22.25
1062	NYSE	ABT	Wed, Jul 31, 1996	21.94	22.06	21.88	21.94
1061	NYSE	ABT	Tue, Jul 30, 1996	22.19	22.19	21.94	22.13
1060	NYSE	ABT	Mon, Jul 29, 1996	22.06	22.19	21.94	22.00
1059	NYSE	ABT	Fri, Jul 26, 1996	22.06	22.31	22.00	22.31
1058	NYSE	ABT	Thu, Jul 25, 1996	22.00	22.19	21.88	22.06
1057	NYSE	ABT	Wed, Jul 24, 1996	21.44	21.94	21.31	21.88
1056	NYSE	ABT	Tue, Jul 23, 1996	22.13	22.19	21.69	21.81
1055	NYSE	ABT	Mon, Jul 22, 1996	22.13	22.19	21.94	22.19
1054	NYSE	ABT	Fri, Jul 19, 1996	22.38	22.50	22.06	22.19
1053	NYSE	ABT	Thu, Jul 18, 1996	21.50	22.69	21.44	22.56
1052	NYSE	ABT	Wed, Jul 17, 1996	21.88	21.88	21.38	21.44
1051	NYSE	ABT	Tue, Jul 16, 1996	21.81	21.88	21.00	21.69
1050	NYSE	ABT	Mon, Jul 15, 1996	22.13	22.19	21.69	21.75
1049	NYSE	ABT	Fri, Jul 12, 1996	21.75	22.19	21.63	22.13
1048	NYSE	ABT	Thu, Jul 11, 1996	21.19	21.81	21.19	21.75
1047	NYSE	ABT	Wed, Jul 10, 1996	20.88	21.25	20.81	21.25
1046	NYSE	ABT	Tue, Jul 9, 1996	21.19	21.19	20.69	20.81
1045	NYSE	ABT	Mon, Jul 8, 1996	21.25	21.44	20.94	21.06
1044	NYSE	ABT	Fri, Jul 5, 1996	21.50	21.63	21.38	21.38
1043	NYSE	ABT	Wed, Jul 3, 1996	21.63	21.81	21.63	21.81
1042	NYSE	ABT	Tue, Jul 2, 1996	21.69	21.81	21.56	21.69
1041	NYSE	ABT	Mon, Jul 1, 1996	21.88	21.94	21.69	21.69
1040	NYSE	ABT	Fri, Jun 28, 1996	21.94	21.94	21.75	21.75
1039	NYSE	ABT	Thu, Jun 27, 1996	21.63	21.94	21.56	21.88
1038	NYSE	ABT	Wed, Jun 26, 1996	21.69	21.88	21.56	21.69
1037	NYSE	ABT	Tue, Jun 25, 1996	21.75	21.94	21.69	21.75
1036	NYSE	ABT	Mon, Jun 24, 1996	21.63	21.88	21.56	21.63
1035	NYSE	ABT	Fri, Jun 21, 1996	21.38	21.69	21.38	21.56
1034	NYSE	ABT	Thu, Jun 20, 1996	21.56	21.63	21.31	21.38
1033	NYSE	ABT	Wed, Jun 19, 1996	21.56	21.63	21.50	21.56
1032	NYSE	ABT	Tue, Jun 18, 1996	21.50	21.63	21.50	21.63
1031	NYSE	ABT	Mon, Jun 17, 1996	21.50	21.63	21.44	21.50
1030	NYSE	ABT	Fri, Jun 14, 1996	21.75	21.75	21.38	21.44
1029	NYSE	ABT	Thu, Jun 13, 1996	21.38	21.69	21.38	21.69
1028	NYSE	ABT	Wed, Jun 12, 1996	21.50	21.56	21.25	21.38
1027	NYSE	ABT	Tue, Jun 11, 1996	21.69	21.81	21.50	21.63
1026	NYSE	ABT	Mon, Jun 10, 1996	21.69	21.88	21.50	21.69
1025	NYSE	ABT	Fri, Jun 7, 1996	21.31	21.88	21.25	21.81
1024	NYSE	ABT	Thu, Jun 6, 1996	21.94	21.94	21.69	21.81
1023	NYSE	ABT	Wed, Jun 5, 1996	21.31	21.94	21.31	21.94
1022	NYSE	ABT	Tue, Jun 4, 1996	21.31	21.50	21.25	21.38
1021	NYSE	ABT	Mon, Jun 3, 1996	21.38	21.50	21.19	21.31
1020	NYSE	ABT	Fri, May 31, 1996	21.44	21.69	21.31	21.56
1019	NYSE	ABT	Thu, May 30, 1996	21.13	21.56	21.06	21.44
1018	NYSE	ABT	Wed, May 29, 1996	21.19	21.44	21.06	21.06
1017	NYSE	ABT	Tue, May 28, 1996	21.44	21.56	21.06	21.19
1016	NYSE	ABT	Fri, May 24, 1996	20.81	21.44	20.75	21.38
1015	NYSE	ABT	Thu, May 23, 1996	20.88	21.06	20.50	20.69
1014	NYSE	ABT	Wed, May 22, 1996	20.69	21.00	20.56	20.94
1013	NYSE	ABT	Tue, May 21, 1996	20.75	20.88	20.56	20.69
1012	NYSE	ABT	Mon, May 20, 1996	20.69	20.88	20.50	20.75
1011	NYSE	ABT	Fri, May 17, 1996	20.56	20.75	20.50	20.63
1010	NYSE	ABT	Thu, May 16, 1996	20.25	20.63	20.25	20.44
1009	NYSE	ABT	Wed, May 15, 1996	20.31	20.56	20.25	20.50
1008	NYSE	ABT	Tue, May 14, 1996	20.44	20.44	20.13	20.25
1007	NYSE	ABT	Mon, May 13, 1996	20.13	20.50	20.00	20.44
1006	NYSE	ABT	Fri, May 10, 1996	20.00	20.19	19.94	20.06
1005	NYSE	ABT	Thu, May 9, 1996	19.81	19.97	19.69	19.88
1004	NYSE	ABT	Wed, May 8, 1996	19.63	19.88	19.31	19.69
1003	NYSE	ABT	Tue, May 7, 1996	19.94	19.94	19.56	19.75
1002	NYSE	ABT	Mon, May 6, 1996	19.88	20.00	19.50	19.81
1001	NYSE	ABT	Fri, May 3, 1996	20.06	20.19	19.69	19.69
1000	NYSE	ABT	Thu, May 2, 1996	20.13	20.31	19.94	20.06
999	NYSE	ABT	Wed, May 1, 1996	20.31	20.44	20.19	20.38
998	NYSE	ABT	Tue, Apr 30, 1996	20.44	20.44	20.25	20.31
997	NYSE	ABT	Mon, Apr 29, 1996	20.31	20.69	20.31	20.56
996	NYSE	ABT	Fri, Apr 26, 1996	20.50	20.63	20.31	20.31
995	NYSE	ABT	Thu, Apr 25, 1996	20.25	20.56	20.25	20.50
994	NYSE	ABT	Wed, Apr 24, 1996	20.81	20.81	20.19	20.25
993	NYSE	ABT	Tue, Apr 23, 1996	20.69	20.94	20.56	20.88
992	NYSE	ABT	Mon, Apr 22, 1996	20.94	21.13	20.69	20.69
991	NYSE	ABT	Fri, Apr 19, 1996	20.56	20.94	20.50	20.81
990	NYSE	ABT	Thu, Apr 18, 1996	20.44	20.63	20.25	20.50
989	NYSE	ABT	Wed, Apr 17, 1996	20.38	20.44	20.19	20.38
988	NYSE	ABT	Tue, Apr 16, 1996	20.63	20.69	20.38	20.50
987	NYSE	ABT	Mon, Apr 15, 1996	20.88	20.88	20.44	20.63
986	NYSE	ABT	Fri, Apr 12, 1996	20.56	20.88	20.56	20.75
985	NYSE	ABT	Thu, Apr 11, 1996	20.38	20.69	20.13	20.63
984	NYSE	ABT	Wed, Apr 10, 1996	21.00	21.19	20.44	20.63
983	NYSE	ABT	Tue, Apr 9, 1996	21.44	21.56	21.06	21.13
982	NYSE	ABT	Mon, Apr 8, 1996	20.63	21.56	20.63	21.56
981	NYSE	ABT	Thu, Apr 4, 1996	20.88	21.13	20.75	21.00
980	NYSE	ABT	Wed, Apr 3, 1996	20.88	20.94	20.75	20.88
979	NYSE	ABT	Tue, Apr 2, 1996	20.94	21.00	20.81	20.88
978	NYSE	ABT	Mon, Apr 1, 1996	20.69	21.00	20.56	20.94
977	NYSE	ABT	Fri, Mar 29, 1996	20.50	20.81	20.25	20.38
976	NYSE	ABT	Thu, Mar 28, 1996	20.06	20.56	20.06	20.31
975	NYSE	ABT	Wed, Mar 27, 1996	20.63	20.63	20.13	20.25
974	NYSE	ABT	Tue, Mar 26, 1996	20.38	20.56	20.31	20.50
973	NYSE	ABT	Mon, Mar 25, 1996	20.50	20.63	20.00	20.31
972	NYSE	ABT	Fri, Mar 22, 1996	20.50	20.69	20.38	20.50
971	NYSE	ABT	Thu, Mar 21, 1996	20.38	20.75	20.38	20.63
970	NYSE	ABT	Wed, Mar 20, 1996	20.63	20.63	20.19	20.25
969	NYSE	ABT	Tue, Mar 19, 1996	20.31	20.69	20.06	20.69
968	NYSE	ABT	Mon, Mar 18, 1996	20.69	21.25	20.13	20.25
967	NYSE	ABT	Fri, Mar 15, 1996	20.38	20.75	20.31	20.50
966	NYSE	ABT	Thu, Mar 14, 1996	20.88	21.25	20.88	21.06
965	NYSE	ABT	Wed, Mar 13, 1996	20.94	21.13	20.69	20.75
964	NYSE	ABT	Tue, Mar 12, 1996	21.00	21.19	20.75	21.19
963	NYSE	ABT	Mon, Mar 11, 1996	21.00	21.19	20.88	21.13
962	NYSE	ABT	Fri, Mar 8, 1996	21.69	21.69	20.81	21.31
961	NYSE	ABT	Thu, Mar 7, 1996	21.69	22.00	21.56	21.94
960	NYSE	ABT	Wed, Mar 6, 1996	21.75	21.88	21.44	21.56
959	NYSE	ABT	Tue, Mar 5, 1996	21.75	21.81	21.31	21.63
958	NYSE	ABT	Mon, Mar 4, 1996	21.31	22.00	21.31	21.94
957	NYSE	ABT	Fri, Mar 1, 1996	21.31	21.44	20.81	21.13
956	NYSE	ABT	Thu, Feb 29, 1996	20.50	21.19	20.50	20.88
955	NYSE	ABT	Wed, Feb 28, 1996	20.38	20.94	20.38	20.69
954	NYSE	ABT	Tue, Feb 27, 1996	20.56	20.69	20.19	20.31
953	NYSE	ABT	Mon, Feb 26, 1996	20.94	20.94	20.44	20.50
952	NYSE	ABT	Fri, Feb 23, 1996	21.06	21.25	20.75	20.88
951	NYSE	ABT	Thu, Feb 22, 1996	20.81	20.94	20.69	20.88
950	NYSE	ABT	Wed, Feb 21, 1996	21.25	21.38	20.50	20.50
949	NYSE	ABT	Tue, Feb 20, 1996	21.19	21.50	21.06	21.38
948	NYSE	ABT	Fri, Feb 16, 1996	21.81	21.81	21.44	21.63
947	NYSE	ABT	Thu, Feb 15, 1996	21.38	22.38	21.38	22.00
946	NYSE	ABT	Wed, Feb 14, 1996	21.81	22.00	21.25	21.44
945	NYSE	ABT	Tue, Feb 13, 1996	22.06	22.19	21.75	21.88
944	NYSE	ABT	Mon, Feb 12, 1996	21.81	22.25	21.81	22.13
943	NYSE	ABT	Fri, Feb 9, 1996	21.88	22.00	21.69	21.75
942	NYSE	ABT	Thu, Feb 8, 1996	21.63	21.94	21.50	21.75
941	NYSE	ABT	Wed, Feb 7, 1996	21.38	21.69	21.25	21.69
940	NYSE	ABT	Tue, Feb 6, 1996	21.56	21.63	21.13	21.31
939	NYSE	ABT	Mon, Feb 5, 1996	21.56	21.75	21.31	21.69
938	NYSE	ABT	Fri, Feb 2, 1996	21.44	21.94	21.31	21.56
937	NYSE	ABT	Thu, Feb 1, 1996	21.38	21.50	21.25	21.50
936	NYSE	ABT	Wed, Jan 31, 1996	21.06	21.38	20.81	21.25
935	NYSE	ABT	Tue, Jan 30, 1996	20.63	21.25	20.56	21.00
934	NYSE	ABT	Mon, Jan 29, 1996	20.06	20.31	20.00	20.06
933	NYSE	ABT	Fri, Jan 26, 1996	19.81	20.19	19.50	20.13
932	NYSE	ABT	Thu, Jan 25, 1996	19.75	19.94	19.63	19.81
931	NYSE	ABT	Wed, Jan 24, 1996	19.75	20.00	19.63	19.88
930	NYSE	ABT	Tue, Jan 23, 1996	19.25	19.94	19.06	19.69
929	NYSE	ABT	Mon, Jan 22, 1996	19.50	19.56	19.19	19.38
928	NYSE	ABT	Fri, Jan 19, 1996	19.44	19.75	19.44	19.50
927	NYSE	ABT	Thu, Jan 18, 1996	19.50	19.56	19.19	19.56
926	NYSE	ABT	Wed, Jan 17, 1996	19.81	19.88	19.31	19.38
925	NYSE	ABT	Tue, Jan 16, 1996	20.19	20.44	19.88	20.00
924	NYSE	ABT	Mon, Jan 15, 1996	20.25	20.31	20.00	20.13
923	NYSE	ABT	Fri, Jan 12, 1996	20.50	20.56	20.19	20.25
922	NYSE	ABT	Thu, Jan 11, 1996	20.19	20.38	20.13	20.31
921	NYSE	ABT	Wed, Jan 10, 1996	20.69	20.75	20.00	20.06
920	NYSE	ABT	Tue, Jan 9, 1996	21.19	21.19	20.88	21.02
919	NYSE	ABT	Mon, Jan 8, 1996	20.75	21.19	20.75	21.19
918	NYSE	ABT	Fri, Jan 5, 1996	21.19	21.25	20.69	20.81
917	NYSE	ABT	Thu, Jan 4, 1996	21.13	21.38	20.94	21.25
916	NYSE	ABT	Wed, Jan 3, 1996	20.94	21.13	20.88	20.94
915	NYSE	ABT	Tue, Jan 2, 1996	20.63	21.88	20.63	20.88
914	NYSE	ABT	Fri, Dec 29, 1995	20.81	21.00	20.69	20.81
913	NYSE	ABT	Thu, Dec 28, 1995	20.25	20.81	20.19	20.69
912	NYSE	ABT	Wed, Dec 27, 1995	20.44	20.56	20.06	20.13
911	NYSE	ABT	Tue, Dec 26, 1995	20.38	20.44	20.31	20.44
910	NYSE	ABT	Fri, Dec 22, 1995	20.25	20.44	20.25	20.38
909	NYSE	ABT	Thu, Dec 21, 1995	20.31	20.31	20.00	20.06
908	NYSE	ABT	Wed, Dec 20, 1995	20.13	20.63	20.13	20.25
907	NYSE	ABT	Tue, Dec 19, 1995	20.56	20.75	20.13	20.19
906	NYSE	ABT	Mon, Dec 18, 1995	20.69	20.88	20.63	20.69
905	NYSE	ABT	Fri, Dec 15, 1995	20.88	20.94	20.75	20.75
904	NYSE	ABT	Thu, Dec 14, 1995	20.94	21.19	20.69	20.88
903	NYSE	ABT	Wed, Dec 13, 1995	20.88	21.44	20.81	20.88
902	NYSE	ABT	Tue, Dec 12, 1995	21.00	21.13	20.75	20.81
901	NYSE	ABT	Mon, Dec 11, 1995	20.94	21.06	20.81	20.81
900	NYSE	ABT	Fri, Dec 8, 1995	20.63	20.81	20.56	20.75
899	NYSE	ABT	Thu, Dec 7, 1995	21.13	21.25	20.50	20.56
898	NYSE	ABT	Wed, Dec 6, 1995	20.31	20.88	20.31	20.88
897	NYSE	ABT	Tue, Dec 5, 1995	20.13	20.44	20.06	20.19
896	NYSE	ABT	Mon, Dec 4, 1995	19.81	19.94	19.63	19.81
895	NYSE	ABT	Fri, Dec 1, 1995	20.25	20.38	19.63	19.69
894	NYSE	ABT	Thu, Nov 30, 1995	20.50	20.56	20.31	20.31
893	NYSE	ABT	Wed, Nov 29, 1995	20.44	20.56	20.31	20.38
892	NYSE	ABT	Tue, Nov 28, 1995	20.44	20.63	20.19	20.38
891	NYSE	ABT	Mon, Nov 27, 1995	20.56	20.63	20.31	20.50
890	NYSE	ABT	Fri, Nov 24, 1995	20.31	20.44	20.31	20.38
889	NYSE	ABT	Wed, Nov 22, 1995	20.63	20.88	20.38	20.38
888	NYSE	ABT	Tue, Nov 21, 1995	20.44	20.63	20.38	20.63
887	NYSE	ABT	Mon, Nov 20, 1995	20.31	20.50	20.25	20.38
886	NYSE	ABT	Fri, Nov 17, 1995	20.13	20.38	20.00	20.25
885	NYSE	ABT	Thu, Nov 16, 1995	19.88	20.13	19.75	20.13
884	NYSE	ABT	Wed, Nov 15, 1995	19.75	19.94	19.63	19.88
883	NYSE	ABT	Tue, Nov 14, 1995	19.50	19.81	19.38	19.63
882	NYSE	ABT	Mon, Nov 13, 1995	19.56	19.56	19.31	19.50
881	NYSE	ABT	Fri, Nov 10, 1995	19.69	19.88	19.50	19.63
880	NYSE	ABT	Thu, Nov 9, 1995	19.94	19.94	19.63	19.81
879	NYSE	ABT	Wed, Nov 8, 1995	19.75	19.94	19.63	19.94
878	NYSE	ABT	Tue, Nov 7, 1995	19.75	20.06	19.50	19.63
877	NYSE	ABT	Mon, Nov 6, 1995	19.63	20.06	19.63	19.75
876	NYSE	ABT	Fri, Nov 3, 1995	19.56	19.81	19.44	19.69
875	NYSE	ABT	Thu, Nov 2, 1995	19.75	19.75	19.31	19.50
874	NYSE	ABT	Wed, Nov 1, 1995	19.88	20.06	19.63	19.75
873	NYSE	ABT	Tue, Oct 31, 1995	19.75	20.06	19.69	19.88
872	NYSE	ABT	Mon, Oct 30, 1995	19.75	19.81	19.56	19.69
871	NYSE	ABT	Fri, Oct 27, 1995	19.81	19.88	19.56	19.63
870	NYSE	ABT	Thu, Oct 26, 1995	20.13	20.19	19.75	19.81
869	NYSE	ABT	Wed, Oct 25, 1995	20.25	20.31	20.00	20.13
868	NYSE	ABT	Tue, Oct 24, 1995	20.25	20.44	20.19	20.19
867	NYSE	ABT	Mon, Oct 23, 1995	20.13	20.38	19.94	20.25
866	NYSE	ABT	Fri, Oct 20, 1995	20.31	20.50	20.13	20.19
865	NYSE	ABT	Thu, Oct 19, 1995	19.69	20.38	19.63	20.38
864	NYSE	ABT	Wed, Oct 18, 1995	19.75	19.75	19.31	19.63
863	NYSE	ABT	Tue, Oct 17, 1995	20.00	20.00	19.69	19.75
862	NYSE	ABT	Mon, Oct 16, 1995	20.13	20.19	19.81	19.94
861	NYSE	ABT	Fri, Oct 13, 1995	20.00	20.31	20.00	20.06
860	NYSE	ABT	Thu, Oct 12, 1995	19.81	20.06	19.81	19.88
859	NYSE	ABT	Wed, Oct 11, 1995	20.13	20.13	19.25	19.63
858	NYSE	ABT	Tue, Oct 10, 1995	21.69	21.94	20.06	20.19
857	NYSE	ABT	Mon, Oct 9, 1995	22.06	22.19	21.75	21.94
856	NYSE	ABT	Fri, Oct 6, 1995	21.75	22.25	21.69	22.06
855	NYSE	ABT	Thu, Oct 5, 1995	22.19	22.19	21.63	21.94
854	NYSE	ABT	Wed, Oct 4, 1995	21.81	22.38	21.75	22.31
853	NYSE	ABT	Tue, Oct 3, 1995	21.38	21.81	21.31	21.75
852	NYSE	ABT	Mon, Oct 2, 1995	21.13	21.44	21.00	21.38
851	NYSE	ABT	Fri, Sep 29, 1995	21.38	21.50	21.19	21.31
850	NYSE	ABT	Thu, Sep 28, 1995	21.56	21.56	21.19	21.38
849	NYSE	ABT	Wed, Sep 27, 1995	21.63	21.94	21.38	21.56
848	NYSE	ABT	Tue, Sep 26, 1995	21.50	21.81	21.44	21.75
847	NYSE	ABT	Mon, Sep 25, 1995	21.25	21.50	21.25	21.38
846	NYSE	ABT	Fri, Sep 22, 1995	21.13	21.38	21.00	21.19
845	NYSE	ABT	Thu, Sep 21, 1995	21.06	21.56	21.06	21.25
844	NYSE	ABT	Wed, Sep 20, 1995	21.25	21.38	21.00	21.06
843	NYSE	ABT	Tue, Sep 19, 1995	21.13	21.31	20.88	21.13
842	NYSE	ABT	Mon, Sep 18, 1995	19.94	20.69	19.81	20.69
841	NYSE	ABT	Fri, Sep 15, 1995	20.94	20.94	19.88	20.00
840	NYSE	ABT	Thu, Sep 14, 1995	19.88	20.31	19.81	20.25
839	NYSE	ABT	Wed, Sep 13, 1995	19.69	19.94	19.63	19.88
838	NYSE	ABT	Tue, Sep 12, 1995	19.63	19.69	19.50	19.69
837	NYSE	ABT	Mon, Sep 11, 1995	19.69	19.81	19.56	19.56
836	NYSE	ABT	Fri, Sep 8, 1995	19.88	20.00	19.25	19.63
835	NYSE	ABT	Thu, Sep 7, 1995	19.56	19.69	19.38	19.63
834	NYSE	ABT	Wed, Sep 6, 1995	19.38	19.66	19.31	19.50
833	NYSE	ABT	Tue, Sep 5, 1995	19.31	19.38	19.13	19.25
832	NYSE	ABT	Fri, Sep 1, 1995	19.38	19.50	19.19	19.25
831	NYSE	ABT	Thu, Aug 31, 1995	19.50	19.50	19.31	19.38
830	NYSE	ABT	Wed, Aug 30, 1995	19.44	19.50	19.19	19.38
829	NYSE	ABT	Tue, Aug 29, 1995	19.13	19.38	19.00	19.31
828	NYSE	ABT	Mon, Aug 28, 1995	19.25	19.38	18.94	19.19
827	NYSE	ABT	Fri, Aug 25, 1995	18.94	19.06	18.69	18.94
826	NYSE	ABT	Thu, Aug 24, 1995	18.88	19.06	18.75	18.88
825	NYSE	ABT	Wed, Aug 23, 1995	18.69	18.94	18.69	18.81
824	NYSE	ABT	Tue, Aug 22, 1995	18.69	18.75	18.56	18.75
823	NYSE	ABT	Mon, Aug 21, 1995	18.69	18.94	18.56	18.69
822	NYSE	ABT	Fri, Aug 18, 1995	18.38	18.69	18.38	18.50
821	NYSE	ABT	Thu, Aug 17, 1995	18.31	18.94	18.06	18.38
820	NYSE	ABT	Wed, Aug 16, 1995	18.88	18.94	18.38	18.44
819	NYSE	ABT	Tue, Aug 15, 1995	19.19	19.31	18.88	19.00
818	NYSE	ABT	Mon, Aug 14, 1995	19.13	19.38	19.06	19.38
817	NYSE	ABT	Fri, Aug 11, 1995	19.44	19.44	19.06	19.13
816	NYSE	ABT	Thu, Aug 10, 1995	19.38	19.50	19.19	19.38
815	NYSE	ABT	Wed, Aug 9, 1995	19.38	19.56	19.13	19.25
814	NYSE	ABT	Tue, Aug 8, 1995	19.31	19.44	19.13	19.31
813	NYSE	ABT	Mon, Aug 7, 1995	19.38	19.38	19.13	19.19
812	NYSE	ABT	Fri, Aug 4, 1995	19.38	19.50	19.00	19.31
811	NYSE	ABT	Thu, Aug 3, 1995	19.38	19.38	19.13	19.31
810	NYSE	ABT	Wed, Aug 2, 1995	19.75	19.94	19.31	19.44
809	NYSE	ABT	Tue, Aug 1, 1995	19.94	20.00	19.56	19.69
808	NYSE	ABT	Mon, Jul 31, 1995	19.94	20.38	19.81	20.00
807	NYSE	ABT	Fri, Jul 28, 1995	19.75	20.00	19.50	20.00
806	NYSE	ABT	Thu, Jul 27, 1995	19.63	20.00	19.56	19.94
805	NYSE	ABT	Wed, Jul 26, 1995	19.38	19.69	19.31	19.44
804	NYSE	ABT	Tue, Jul 25, 1995	19.13	19.38	19.00	19.38
803	NYSE	ABT	Mon, Jul 24, 1995	19.25	19.31	18.75	19.19
802	NYSE	ABT	Fri, Jul 21, 1995	19.19	19.38	19.06	19.19
801	NYSE	ABT	Thu, Jul 20, 1995	19.69	19.69	19.06	19.19
800	NYSE	ABT	Wed, Jul 19, 1995	19.50	19.75	19.13	19.44
799	NYSE	ABT	Tue, Jul 18, 1995	19.44	19.63	19.31	19.50
798	NYSE	ABT	Mon, Jul 17, 1995	19.31	19.44	19.19	19.44
797	NYSE	ABT	Fri, Jul 14, 1995	19.19	19.31	19.06	19.25
796	NYSE	ABT	Thu, Jul 13, 1995	19.13	19.25	18.88	19.25
795	NYSE	ABT	Wed, Jul 12, 1995	19.06	19.31	18.88	18.88
794	NYSE	ABT	Tue, Jul 11, 1995	19.19	19.38	19.06	19.13
793	NYSE	ABT	Mon, Jul 10, 1995	19.25	19.44	19.13	19.13
792	NYSE	ABT	Fri, Jul 7, 1995	19.38	19.50	18.63	19.00
791	NYSE	ABT	Thu, Jul 6, 1995	19.56	19.81	19.56	19.81
790	NYSE	ABT	Wed, Jul 5, 1995	20.31	20.38	19.81	19.94
789	NYSE	ABT	Mon, Jul 3, 1995	20.13	20.44	20.06	20.31
788	NYSE	ABT	Fri, Jun 30, 1995	20.50	20.63	20.13	20.25
787	NYSE	ABT	Thu, Jun 29, 1995	20.38	20.50	20.13	20.38
786	NYSE	ABT	Wed, Jun 28, 1995	20.31	20.44	20.13	20.38
785	NYSE	ABT	Tue, Jun 27, 1995	20.50	20.81	20.19	20.19
784	NYSE	ABT	Mon, Jun 26, 1995	20.81	21.00	20.44	20.50
783	NYSE	ABT	Fri, Jun 23, 1995	21.00	21.13	20.81	21.00
782	NYSE	ABT	Thu, Jun 22, 1995	20.56	21.19	20.44	21.19
781	NYSE	ABT	Wed, Jun 21, 1995	20.50	20.81	20.44	20.63
780	NYSE	ABT	Tue, Jun 20, 1995	20.44	20.56	20.38	20.50
779	NYSE	ABT	Mon, Jun 19, 1995	20.25	20.50	20.19	20.44
778	NYSE	ABT	Fri, Jun 16, 1995	20.13	20.38	20.06	20.25
777	NYSE	ABT	Thu, Jun 15, 1995	19.94	20.13	19.88	20.00
776	NYSE	ABT	Wed, Jun 14, 1995	20.19	20.25	19.94	20.00
775	NYSE	ABT	Tue, Jun 13, 1995	20.00	20.25	19.88	20.25
774	NYSE	ABT	Mon, Jun 12, 1995	19.63	19.94	19.63	19.94
773	NYSE	ABT	Fri, Jun 9, 1995	19.81	19.81	19.31	19.63
772	NYSE	ABT	Thu, Jun 8, 1995	19.81	19.94	19.59	19.94
771	NYSE	ABT	Wed, Jun 7, 1995	19.81	19.94	19.69	19.75
770	NYSE	ABT	Tue, Jun 6, 1995	19.63	20.06	19.56	19.88
769	NYSE	ABT	Mon, Jun 5, 1995	19.88	19.88	19.38	19.56
768	NYSE	ABT	Fri, Jun 2, 1995	19.63	20.06	19.63	19.81
767	NYSE	ABT	Thu, Jun 1, 1995	19.94	20.13	19.75	20.00
766	NYSE	ABT	Wed, May 31, 1995	19.63	20.00	19.56	20.00
765	NYSE	ABT	Tue, May 30, 1995	19.31	19.69	19.31	19.63
764	NYSE	ABT	Fri, May 26, 1995	19.44	19.69	19.19	19.31
763	NYSE	ABT	Thu, May 25, 1995	19.13	19.69	19.13	19.44
762	NYSE	ABT	Wed, May 24, 1995	19.75	19.75	18.81	19.00
761	NYSE	ABT	Tue, May 23, 1995	19.06	19.44	19.06	19.44
760	NYSE	ABT	Mon, May 22, 1995	19.00	19.19	18.88	19.06
759	NYSE	ABT	Fri, May 19, 1995	18.81	19.19	18.75	18.94
758	NYSE	ABT	Thu, May 18, 1995	19.31	19.38	18.81	18.94
757	NYSE	ABT	Wed, May 17, 1995	19.50	19.63	19.31	19.38
756	NYSE	ABT	Tue, May 16, 1995	19.06	19.56	19.06	19.38
755	NYSE	ABT	Mon, May 15, 1995	18.88	19.06	18.69	19.00
754	NYSE	ABT	Fri, May 12, 1995	20.00	20.06	18.94	19.19
753	NYSE	ABT	Thu, May 11, 1995	20.00	20.31	19.88	20.25
752	NYSE	ABT	Wed, May 10, 1995	19.94	20.00	19.69	20.00
751	NYSE	ABT	Tue, May 9, 1995	20.31	20.38	19.81	19.81
750	NYSE	ABT	Mon, May 8, 1995	20.06	20.31	19.88	20.25
749	NYSE	ABT	Fri, May 5, 1995	19.88	20.19	19.69	20.13
748	NYSE	ABT	Thu, May 4, 1995	20.38	20.50	19.75	19.88
747	NYSE	ABT	Wed, May 3, 1995	20.00	20.19	19.94	20.19
746	NYSE	ABT	Tue, May 2, 1995	19.63	20.00	19.44	20.00
745	NYSE	ABT	Mon, May 1, 1995	19.56	19.75	19.44	19.75
744	NYSE	ABT	Fri, Apr 28, 1995	19.38	19.81	19.31	19.69
743	NYSE	ABT	Thu, Apr 27, 1995	19.44	19.50	19.31	19.50
742	NYSE	ABT	Wed, Apr 26, 1995	19.31	19.56	19.25	19.50
741	NYSE	ABT	Tue, Apr 25, 1995	19.31	19.38	18.94	19.06
740	NYSE	ABT	Mon, Apr 24, 1995	18.75	19.44	18.75	19.38
739	NYSE	ABT	Fri, Apr 21, 1995	18.81	19.00	18.63	18.63
738	NYSE	ABT	Thu, Apr 20, 1995	18.56	18.63	18.50	18.50
737	NYSE	ABT	Wed, Apr 19, 1995	18.88	18.94	18.50	18.56
736	NYSE	ABT	Tue, Apr 18, 1995	18.88	19.13	18.81	18.88
735	NYSE	ABT	Mon, Apr 17, 1995	19.50	19.56	18.94	19.00
734	NYSE	ABT	Thu, Apr 13, 1995	19.31	19.56	19.25	19.50
733	NYSE	ABT	Wed, Apr 12, 1995	19.13	19.38	19.13	19.25
732	NYSE	ABT	Tue, Apr 11, 1995	19.00	19.25	18.94	19.13
731	NYSE	ABT	Mon, Apr 10, 1995	18.50	18.94	18.50	18.75
730	NYSE	ABT	Fri, Apr 7, 1995	18.94	19.00	18.38	18.63
729	NYSE	ABT	Thu, Apr 6, 1995	18.94	19.13	18.88	19.06
728	NYSE	ABT	Wed, Apr 5, 1995	18.69	19.00	18.50	18.88
727	NYSE	ABT	Tue, Apr 4, 1995	18.25	18.75	18.25	18.75
726	NYSE	ABT	Mon, Apr 3, 1995	17.88	18.19	17.81	18.19
725	NYSE	ABT	Fri, Mar 31, 1995	18.06	18.06	17.81	17.88
724	NYSE	ABT	Thu, Mar 30, 1995	18.50	18.50	18.19	18.25
723	NYSE	ABT	Wed, Mar 29, 1995	18.56	18.81	18.31	18.38
722	NYSE	ABT	Tue, Mar 28, 1995	18.81	18.88	18.69	18.69
721	NYSE	ABT	Mon, Mar 27, 1995	18.88	18.94	18.75	18.81
720	NYSE	ABT	Fri, Mar 24, 1995	19.06	19.19	18.81	18.88
719	NYSE	ABT	Thu, Mar 23, 1995	18.94	19.13	18.88	19.00
718	NYSE	ABT	Wed, Mar 22, 1995	19.00	19.06	18.88	19.00
717	NYSE	ABT	Tue, Mar 21, 1995	18.75	19.19	18.69	18.88
716	NYSE	ABT	Mon, Mar 20, 1995	18.44	18.94	18.38	18.88
715	NYSE	ABT	Fri, Mar 17, 1995	18.38	18.50	18.31	18.44
714	NYSE	ABT	Thu, Mar 16, 1995	18.38	18.44	18.25	18.44
713	NYSE	ABT	Wed, Mar 15, 1995	18.63	18.75	18.38	18.38
712	NYSE	ABT	Tue, Mar 14, 1995	18.31	18.88	18.31	18.69
711	NYSE	ABT	Mon, Mar 13, 1995	17.75	18.19	17.75	18.19
710	NYSE	ABT	Fri, Mar 10, 1995	17.44	17.81	17.38	17.75
709	NYSE	ABT	Thu, Mar 9, 1995	17.31	17.56	17.31	17.44
708	NYSE	ABT	Wed, Mar 8, 1995	17.50	17.50	17.31	17.44
707	NYSE	ABT	Tue, Mar 7, 1995	17.50	17.50	17.31	17.38
706	NYSE	ABT	Mon, Mar 6, 1995	17.56	17.56	17.38	17.56
705	NYSE	ABT	Fri, Mar 3, 1995	17.50	17.75	17.50	17.69
704	NYSE	ABT	Thu, Mar 2, 1995	17.75	17.81	17.50	17.56
703	NYSE	ABT	Wed, Mar 1, 1995	17.69	17.81	17.56	17.69
702	NYSE	ABT	Tue, Feb 28, 1995	17.63	17.81	17.56	17.75
701	NYSE	ABT	Mon, Feb 27, 1995	17.75	17.88	17.50	17.56
700	NYSE	ABT	Fri, Feb 24, 1995	17.63	17.88	17.56	17.88
699	NYSE	ABT	Thu, Feb 23, 1995	17.50	17.69	17.44	17.69
698	NYSE	ABT	Wed, Feb 22, 1995	17.06	17.44	17.06	17.38
697	NYSE	ABT	Tue, Feb 21, 1995	17.19	17.25	16.94	17.06
696	NYSE	ABT	Fri, Feb 17, 1995	17.25	17.31	17.13	17.25
695	NYSE	ABT	Thu, Feb 16, 1995	17.31	17.38	17.13	17.31
694	NYSE	ABT	Wed, Feb 15, 1995	17.31	17.50	17.25	17.31
693	NYSE	ABT	Tue, Feb 14, 1995	17.44	17.44	17.19	17.31
692	NYSE	ABT	Mon, Feb 13, 1995	17.31	17.44	17.13	17.38
691	NYSE	ABT	Fri, Feb 10, 1995	17.50	17.56	17.25	17.38
690	NYSE	ABT	Thu, Feb 9, 1995	17.44	17.69	17.44	17.50
689	NYSE	ABT	Wed, Feb 8, 1995	17.81	17.81	17.44	17.50
688	NYSE	ABT	Tue, Feb 7, 1995	17.88	18.06	17.81	17.88
687	NYSE	ABT	Mon, Feb 6, 1995	17.38	18.00	17.31	17.81
686	NYSE	ABT	Fri, Feb 3, 1995	17.50	17.56	17.25	17.31
685	NYSE	ABT	Thu, Feb 2, 1995	17.56	17.63	17.25	17.38
684	NYSE	ABT	Wed, Feb 1, 1995	17.88	17.94	17.50	17.63
683	NYSE	ABT	Tue, Jan 31, 1995	17.38	17.88	17.31	17.69
682	NYSE	ABT	Mon, Jan 30, 1995	17.06	17.31	17.00	17.25
681	NYSE	ABT	Fri, Jan 27, 1995	16.75	17.13	16.69	17.13
680	NYSE	ABT	Thu, Jan 26, 1995	16.75	16.81	16.56	16.63
679	NYSE	ABT	Wed, Jan 25, 1995	16.50	16.81	16.44	16.75
678	NYSE	ABT	Tue, Jan 24, 1995	16.44	16.69	16.38	16.56
677	NYSE	ABT	Mon, Jan 23, 1995	16.00	16.50	16.00	16.44
676	NYSE	ABT	Fri, Jan 20, 1995	16.00	16.13	16.00	16.06
675	NYSE	ABT	Thu, Jan 19, 1995	16.06	16.19	16.00	16.06
674	NYSE	ABT	Wed, Jan 18, 1995	16.13	16.19	15.94	15.94
673	NYSE	ABT	Tue, Jan 17, 1995	15.94	16.19	15.88	16.13
672	NYSE	ABT	Mon, Jan 16, 1995	15.75	16.06	15.75	16.00
671	NYSE	ABT	Fri, Jan 13, 1995	15.81	15.94	15.63	15.81
670	NYSE	ABT	Thu, Jan 12, 1995	15.63	15.81	15.63	15.75
669	NYSE	ABT	Wed, Jan 11, 1995	15.50	15.75	15.31	15.63
668	NYSE	ABT	Tue, Jan 10, 1995	15.88	15.88	15.63	15.63
667	NYSE	ABT	Mon, Jan 9, 1995	15.94	16.06	15.81	15.88
666	NYSE	ABT	Fri, Jan 6, 1995	16.25	16.44	16.00	16.00
665	NYSE	ABT	Thu, Jan 5, 1995	16.31	16.44	16.19	16.25
664	NYSE	ABT	Wed, Jan 4, 1995	16.44	16.50	16.25	16.38
663	NYSE	ABT	Tue, Jan 3, 1995	16.25	16.44	16.25	16.38
662	NYSE	ABT	Fri, Dec 30, 1994	16.50	16.56	16.31	16.31
661	NYSE	ABT	Thu, Dec 29, 1994	16.50	16.50	16.31	16.50
660	NYSE	ABT	Wed, Dec 28, 1994	16.63	16.63	16.31	16.50
659	NYSE	ABT	Tue, Dec 27, 1994	16.63	16.69	16.44	16.63
658	NYSE	ABT	Fri, Dec 23, 1994	16.88	16.94	16.63	16.75
657	NYSE	ABT	Thu, Dec 22, 1994	16.50	17.00	16.38	16.81
656	NYSE	ABT	Wed, Dec 21, 1994	16.25	16.75	16.19	16.56
655	NYSE	ABT	Tue, Dec 20, 1994	16.19	16.44	16.13	16.19
654	NYSE	ABT	Mon, Dec 19, 1994	16.13	16.25	16.00	16.19
653	NYSE	ABT	Fri, Dec 16, 1994	16.00	16.19	15.94	16.19
652	NYSE	ABT	Thu, Dec 15, 1994	16.00	16.19	15.94	15.94
651	NYSE	ABT	Wed, Dec 14, 1994	15.75	16.13	15.75	16.06
650	NYSE	ABT	Tue, Dec 13, 1994	16.00	16.00	15.75	15.81
649	NYSE	ABT	Mon, Dec 12, 1994	15.75	16.06	15.75	16.06
648	NYSE	ABT	Fri, Dec 9, 1994	15.63	15.81	15.50	15.81
647	NYSE	ABT	Thu, Dec 8, 1994	16.06	16.19	15.63	15.75
646	NYSE	ABT	Wed, Dec 7, 1994	16.13	16.31	16.06	16.13
645	NYSE	ABT	Tue, Dec 6, 1994	16.00	16.31	15.94	16.25
644	NYSE	ABT	Mon, Dec 5, 1994	15.75	16.06	15.63	16.00
643	NYSE	ABT	Fri, Dec 2, 1994	15.75	15.88	15.50	15.63
642	NYSE	ABT	Thu, Dec 1, 1994	15.94	16.00	15.75	15.81
641	NYSE	ABT	Wed, Nov 30, 1994	16.00	16.19	15.94	15.94
640	NYSE	ABT	Tue, Nov 29, 1994	15.81	16.00	15.69	16.00
639	NYSE	ABT	Mon, Nov 28, 1994	15.81	15.94	15.69	15.94
638	NYSE	ABT	Fri, Nov 25, 1994	15.69	15.88	15.56	15.75
637	NYSE	ABT	Wed, Nov 23, 1994	15.50	15.88	15.25	15.63
636	NYSE	ABT	Tue, Nov 22, 1994	16.00	16.13	15.56	15.63
635	NYSE	ABT	Mon, Nov 21, 1994	16.25	16.31	15.94	16.00
634	NYSE	ABT	Fri, Nov 18, 1994	16.38	16.44	16.13	16.25
633	NYSE	ABT	Thu, Nov 17, 1994	16.13	16.44	16.00	16.44
632	NYSE	ABT	Wed, Nov 16, 1994	16.25	16.31	16.13	16.19
631	NYSE	ABT	Tue, Nov 15, 1994	16.31	16.50	16.13	16.25
630	NYSE	ABT	Mon, Nov 14, 1994	16.13	16.31	16.00	16.25
629	NYSE	ABT	Fri, Nov 11, 1994	16.00	16.19	15.88	16.13
628	NYSE	ABT	Thu, Nov 10, 1994	16.06	16.38	16.00	16.06
627	NYSE	ABT	Wed, Nov 9, 1994	15.88	16.06	15.81	16.00
626	NYSE	ABT	Tue, Nov 8, 1994	15.56	15.75	15.50	15.56
625	NYSE	ABT	Mon, Nov 7, 1994	15.44	15.56	15.31	15.50
624	NYSE	ABT	Fri, Nov 4, 1994	15.69	15.69	15.50	15.50
623	NYSE	ABT	Thu, Nov 3, 1994	15.63	15.69	15.44	15.69
622	NYSE	ABT	Wed, Nov 2, 1994	15.50	15.75	15.38	15.44
621	NYSE	ABT	Tue, Nov 1, 1994	15.44	15.69	15.31	15.56
620	NYSE	ABT	Mon, Oct 31, 1994	15.81	15.94	15.50	15.50
619	NYSE	ABT	Fri, Oct 28, 1994	15.44	15.88	15.38	15.75
618	NYSE	ABT	Thu, Oct 27, 1994	15.13	15.44	15.06	15.44
617	NYSE	ABT	Wed, Oct 26, 1994	15.44	15.50	15.06	15.06
616	NYSE	ABT	Tue, Oct 25, 1994	15.19	15.38	15.13	15.25
615	NYSE	ABT	Mon, Oct 24, 1994	15.50	15.75	15.31	15.31
614	NYSE	ABT	Fri, Oct 21, 1994	15.63	15.63	15.38	15.50
613	NYSE	ABT	Thu, Oct 20, 1994	15.63	15.75	15.31	15.63
612	NYSE	ABT	Wed, Oct 19, 1994	15.50	15.94	15.38	15.75
611	NYSE	ABT	Tue, Oct 18, 1994	15.56	15.63	15.13	15.56
610	NYSE	ABT	Mon, Oct 17, 1994	15.88	15.88	15.69	15.75
609	NYSE	ABT	Fri, Oct 14, 1994	15.75	16.00	15.69	16.00
608	NYSE	ABT	Thu, Oct 13, 1994	15.88	16.00	15.75	15.75
607	NYSE	ABT	Wed, Oct 12, 1994	15.69	15.75	15.63	15.69
606	NYSE	ABT	Tue, Oct 11, 1994	15.50	15.88	15.50	15.63
605	NYSE	ABT	Mon, Oct 10, 1994	15.56	15.56	15.38	15.44
604	NYSE	ABT	Fri, Oct 7, 1994	15.25	15.63	15.19	15.50
603	NYSE	ABT	Thu, Oct 6, 1994	15.38	15.44	15.13	15.31
602	NYSE	ABT	Wed, Oct 5, 1994	15.25	15.31	15.06	15.25
601	NYSE	ABT	Tue, Oct 4, 1994	15.88	15.94	15.38	15.38
600	NYSE	ABT	Mon, Oct 3, 1994	15.69	15.94	15.50	15.81
599	NYSE	ABT	Fri, Sep 30, 1994	15.63	15.94	15.56	15.69
598	NYSE	ABT	Thu, Sep 29, 1994	15.94	16.00	15.56	15.63
597	NYSE	ABT	Wed, Sep 28, 1994	15.69	16.00	15.56	15.94
596	NYSE	ABT	Tue, Sep 27, 1994	15.50	15.69	15.31	15.56
595	NYSE	ABT	Mon, Sep 26, 1994	15.50	15.63	15.44	15.44
594	NYSE	ABT	Fri, Sep 23, 1994	15.63	15.69	15.31	15.31
593	NYSE	ABT	Thu, Sep 22, 1994	15.31	15.88	15.25	15.75
592	NYSE	ABT	Wed, Sep 21, 1994	15.00	15.25	14.94	15.19
591	NYSE	ABT	Tue, Sep 20, 1994	15.25	15.31	14.94	14.94
590	NYSE	ABT	Mon, Sep 19, 1994	15.31	15.56	15.25	15.31
589	NYSE	ABT	Fri, Sep 16, 1994	15.38	15.38	15.19	15.25
588	NYSE	ABT	Thu, Sep 15, 1994	15.25	15.44	15.19	15.38
587	NYSE	ABT	Wed, Sep 14, 1994	15.06	15.19	15.00	15.19
586	NYSE	ABT	Tue, Sep 13, 1994	15.00	15.06	14.91	15.00
585	NYSE	ABT	Mon, Sep 12, 1994	15.00	15.13	14.88	14.94
584	NYSE	ABT	Fri, Sep 9, 1994	15.13	15.38	14.81	14.94
583	NYSE	ABT	Thu, Sep 8, 1994	15.19	15.50	15.13	15.44
582	NYSE	ABT	Wed, Sep 7, 1994	14.88	15.25	14.88	15.13
581	NYSE	ABT	Tue, Sep 6, 1994	14.88	14.94	14.69	14.81
580	NYSE	ABT	Fri, Sep 2, 1994	15.00	15.06	14.81	14.81
579	NYSE	ABT	Thu, Sep 1, 1994	14.88	15.00	14.88	14.94
578	NYSE	ABT	Wed, Aug 31, 1994	14.81	15.06	14.75	15.00
577	NYSE	ABT	Tue, Aug 30, 1994	15.19	15.25	14.94	15.06
576	NYSE	ABT	Mon, Aug 29, 1994	15.25	15.31	15.06	15.19
575	NYSE	ABT	Fri, Aug 26, 1994	15.31	15.44	15.19	15.38
574	NYSE	ABT	Thu, Aug 25, 1994	15.25	15.31	15.13	15.19
573	NYSE	ABT	Wed, Aug 24, 1994	15.13	15.19	15.00	15.19
572	NYSE	ABT	Tue, Aug 23, 1994	15.19	15.31	15.00	15.06
571	NYSE	ABT	Mon, Aug 22, 1994	15.06	15.25	15.00	15.25
570	NYSE	ABT	Fri, Aug 19, 1994	15.25	15.25	15.06	15.13
569	NYSE	ABT	Thu, Aug 18, 1994	15.19	15.38	14.94	15.13
568	NYSE	ABT	Wed, Aug 17, 1994	15.25	15.56	15.19	15.56
567	NYSE	ABT	Tue, Aug 16, 1994	14.56	15.25	14.56	15.13
566	NYSE	ABT	Mon, Aug 15, 1994	14.38	14.63	14.31	14.50
565	NYSE	ABT	Fri, Aug 12, 1994	14.13	14.38	14.13	14.31
564	NYSE	ABT	Thu, Aug 11, 1994	14.19	14.38	14.00	14.19
563	NYSE	ABT	Wed, Aug 10, 1994	13.81	14.31	13.75	14.25
562	NYSE	ABT	Tue, Aug 9, 1994	13.56	13.75	13.56	13.75
561	NYSE	ABT	Mon, Aug 8, 1994	13.88	13.88	13.50	13.56
560	NYSE	ABT	Fri, Aug 5, 1994	13.75	13.81	13.63	13.75
559	NYSE	ABT	Thu, Aug 4, 1994	13.94	14.06	13.81	13.81
558	NYSE	ABT	Wed, Aug 3, 1994	14.31	14.31	13.94	13.94
557	NYSE	ABT	Tue, Aug 2, 1994	14.13	14.44	13.88	14.38
556	NYSE	ABT	Mon, Aug 1, 1994	13.94	14.06	13.94	14.06
555	NYSE	ABT	Fri, Jul 29, 1994	14.00	14.31	14.00	14.06
554	NYSE	ABT	Thu, Jul 28, 1994	14.00	14.06	13.81	14.00
553	NYSE	ABT	Wed, Jul 27, 1994	13.75	14.06	13.69	14.00
552	NYSE	ABT	Tue, Jul 26, 1994	14.13	14.15	13.81	13.88
551	NYSE	ABT	Mon, Jul 25, 1994	13.94	14.31	13.94	14.25
550	NYSE	ABT	Fri, Jul 22, 1994	14.00	14.13	13.88	13.88
549	NYSE	ABT	Thu, Jul 21, 1994	13.94	14.13	13.94	14.00
548	NYSE	ABT	Wed, Jul 20, 1994	13.81	14.00	13.75	13.94
547	NYSE	ABT	Tue, Jul 19, 1994	13.81	13.88	13.63	13.81
546	NYSE	ABT	Mon, Jul 18, 1994	13.88	14.00	13.75	13.81
545	NYSE	ABT	Fri, Jul 15, 1994	13.75	13.94	13.75	13.88
544	NYSE	ABT	Thu, Jul 14, 1994	13.81	14.06	13.81	13.88
543	NYSE	ABT	Wed, Jul 13, 1994	13.63	13.94	13.63	13.69
542	NYSE	ABT	Tue, Jul 12, 1994	14.00	14.13	13.31	13.44
541	NYSE	ABT	Mon, Jul 11, 1994	14.88	14.94	14.38	14.50
540	NYSE	ABT	Fri, Jul 8, 1994	14.88	15.00	14.81	15.00
539	NYSE	ABT	Thu, Jul 7, 1994	14.88	15.00	14.81	14.94
538	NYSE	ABT	Wed, Jul 6, 1994	14.94	15.00	14.81	14.94
537	NYSE	ABT	Tue, Jul 5, 1994	14.56	15.13	14.56	14.94
536	NYSE	ABT	Fri, Jul 1, 1994	14.63	14.88	14.38	14.50
535	NYSE	ABT	Thu, Jun 30, 1994	14.88	15.00	14.50	14.50
534	NYSE	ABT	Wed, Jun 29, 1994	14.81	15.06	14.75	14.81
533	NYSE	ABT	Tue, Jun 28, 1994	14.63	14.81	14.56	14.81
532	NYSE	ABT	Mon, Jun 27, 1994	14.31	14.81	14.25	14.63
531	NYSE	ABT	Fri, Jun 24, 1994	14.63	14.69	14.38	14.38
530	NYSE	ABT	Thu, Jun 23, 1994	14.88	15.00	14.63	14.69
529	NYSE	ABT	Wed, Jun 22, 1994	14.88	15.13	14.81	14.94
528	NYSE	ABT	Tue, Jun 21, 1994	14.81	15.00	14.75	14.94
527	NYSE	ABT	Mon, Jun 20, 1994	14.69	14.88	14.56	14.75
526	NYSE	ABT	Fri, Jun 17, 1994	15.19	15.19	14.81	14.94
525	NYSE	ABT	Thu, Jun 16, 1994	15.25	15.25	15.13	15.19
524	NYSE	ABT	Wed, Jun 15, 1994	15.25	15.44	15.13	15.31
523	NYSE	ABT	Tue, Jun 14, 1994	15.25	15.44	15.19	15.19
522	NYSE	ABT	Mon, Jun 13, 1994	15.13	15.31	15.06	15.31
521	NYSE	ABT	Fri, Jun 10, 1994	15.25	15.38	15.06	15.13
520	NYSE	ABT	Thu, Jun 9, 1994	15.63	15.69	15.31	15.38
519	NYSE	ABT	Wed, Jun 8, 1994	15.38	15.50	15.19	15.50
518	NYSE	ABT	Tue, Jun 7, 1994	15.06	15.38	15.00	15.31
517	NYSE	ABT	Mon, Jun 6, 1994	15.50	15.69	15.13	15.19
516	NYSE	ABT	Fri, Jun 3, 1994	15.44	15.69	15.31	15.63
515	NYSE	ABT	Thu, Jun 2, 1994	15.31	15.56	15.25	15.44
514	NYSE	ABT	Wed, Jun 1, 1994	14.81	15.25	14.69	15.19
513	NYSE	ABT	Tue, May 31, 1994	15.25	15.56	14.94	14.94
512	NYSE	ABT	Fri, May 27, 1994	15.13	15.44	15.13	15.38
511	NYSE	ABT	Thu, May 26, 1994	14.88	15.38	14.81	15.19
510	NYSE	ABT	Wed, May 25, 1994	14.63	15.25	14.56	14.88
509	NYSE	ABT	Tue, May 24, 1994	14.50	14.75	14.31	14.63
508	NYSE	ABT	Mon, May 23, 1994	14.88	14.94	14.38	14.50
507	NYSE	ABT	Fri, May 20, 1994	14.94	14.94	14.69	14.81
506	NYSE	ABT	Thu, May 19, 1994	14.88	14.94	14.63	14.88
505	NYSE	ABT	Wed, May 18, 1994	14.94	15.06	14.75	14.88
504	NYSE	ABT	Tue, May 17, 1994	14.88	14.94	14.69	14.94
503	NYSE	ABT	Mon, May 16, 1994	14.31	14.81	14.31	14.81
502	NYSE	ABT	Fri, May 13, 1994	14.50	14.50	14.31	14.44
501	NYSE	ABT	Thu, May 12, 1994	14.50	14.50	14.25	14.38
500	NYSE	ABT	Wed, May 11, 1994	14.25	14.31	13.94	14.13
499	NYSE	ABT	Tue, May 10, 1994	14.06	14.38	14.00	14.19
498	NYSE	ABT	Mon, May 9, 1994	13.81	14.00	13.69	13.81
497	NYSE	ABT	Fri, May 6, 1994	14.00	14.13	13.81	13.94
496	NYSE	ABT	Thu, May 5, 1994	14.38	14.44	14.19	14.25
495	NYSE	ABT	Wed, May 4, 1994	14.44	14.50	14.31	14.31
494	NYSE	ABT	Tue, May 3, 1994	14.38	14.50	14.25	14.44
493	NYSE	ABT	Mon, May 2, 1994	14.19	14.56	13.94	14.38
492	NYSE	ABT	Fri, Apr 29, 1994	14.19	14.50	14.13	14.19
491	NYSE	ABT	Thu, Apr 28, 1994	14.06	14.44	14.00	14.38
490	NYSE	ABT	Tue, Apr 26, 1994	14.13	14.13	13.88	14.06
489	NYSE	ABT	Mon, Apr 25, 1994	13.88	14.13	13.81	14.13
488	NYSE	ABT	Fri, Apr 22, 1994	14.06	14.13	14.00	14.06
487	NYSE	ABT	Thu, Apr 21, 1994	13.88	14.13	13.81	14.13
486	NYSE	ABT	Wed, Apr 20, 1994	14.00	14.19	13.88	13.88
485	NYSE	ABT	Tue, Apr 19, 1994	13.81	13.94	13.75	13.88
484	NYSE	ABT	Mon, Apr 18, 1994	13.69	13.75	13.50	13.63
483	NYSE	ABT	Fri, Apr 15, 1994	13.63	13.88	13.50	13.63
482	NYSE	ABT	Thu, Apr 14, 1994	13.63	13.81	13.44	13.56
481	NYSE	ABT	Wed, Apr 13, 1994	13.38	13.63	13.31	13.56
480	NYSE	ABT	Tue, Apr 12, 1994	13.50	13.50	13.13	13.13
479	NYSE	ABT	Mon, Apr 11, 1994	13.13	13.56	13.06	13.38
478	NYSE	ABT	Fri, Apr 8, 1994	13.31	13.44	13.00	13.19
477	NYSE	ABT	Thu, Apr 7, 1994	13.25	13.56	13.00	13.44
476	NYSE	ABT	Wed, Apr 6, 1994	13.63	13.63	13.31	13.38
475	NYSE	ABT	Tue, Apr 5, 1994	13.31	13.63	13.31	13.56
474	NYSE	ABT	Mon, Apr 4, 1994	12.94	13.13	12.69	13.06
473	NYSE	ABT	Thu, Mar 31, 1994	13.56	13.75	12.81	13.31
472	NYSE	ABT	Wed, Mar 30, 1994	13.81	13.88	13.63	13.75
471	NYSE	ABT	Tue, Mar 29, 1994	13.63	13.88	13.63	13.88
470	NYSE	ABT	Mon, Mar 28, 1994	13.56	13.81	13.50	13.69
469	NYSE	ABT	Fri, Mar 25, 1994	13.63	13.88	13.50	13.50
468	NYSE	ABT	Thu, Mar 24, 1994	13.88	14.06	13.56	13.63
467	NYSE	ABT	Wed, Mar 23, 1994	14.31	14.38	14.06	14.06
466	NYSE	ABT	Tue, Mar 22, 1994	14.06	14.38	14.06	14.25
465	NYSE	ABT	Mon, Mar 21, 1994	14.06	14.31	14.00	14.19
464	NYSE	ABT	Fri, Mar 18, 1994	13.75	14.31	13.75	14.13
463	NYSE	ABT	Thu, Mar 17, 1994	14.13	14.25	14.00	14.19
462	NYSE	ABT	Wed, Mar 16, 1994	14.25	14.31	14.00	14.13
461	NYSE	ABT	Tue, Mar 15, 1994	14.13	14.31	14.06	14.25
460	NYSE	ABT	Mon, Mar 14, 1994	14.06	14.19	14.06	14.13
459	NYSE	ABT	Fri, Mar 11, 1994	13.88	14.19	13.88	14.06
458	NYSE	ABT	Thu, Mar 10, 1994	14.06	14.19	13.88	14.00
457	NYSE	ABT	Wed, Mar 9, 1994	13.69	14.13	13.63	14.06
456	NYSE	ABT	Tue, Mar 8, 1994	13.63	13.81	13.56	13.81
455	NYSE	ABT	Mon, Mar 7, 1994	13.44	13.75	13.44	13.69
454	NYSE	ABT	Fri, Mar 4, 1994	13.31	13.50	13.25	13.31
453	NYSE	ABT	Thu, Mar 3, 1994	13.56	13.56	13.06	13.38
452	NYSE	ABT	Wed, Mar 2, 1994	13.56	13.69	13.44	13.56
451	NYSE	ABT	Tue, Mar 1, 1994	13.88	14.00	13.69	13.94
450	NYSE	ABT	Mon, Feb 28, 1994	13.75	14.00	13.75	13.81
449	NYSE	ABT	Fri, Feb 25, 1994	13.63	13.88	13.56	13.75
448	NYSE	ABT	Thu, Feb 24, 1994	13.94	14.00	13.44	13.56
447	NYSE	ABT	Wed, Feb 23, 1994	14.13	14.31	14.00	14.06
446	NYSE	ABT	Tue, Feb 22, 1994	14.19	14.31	14.13	14.19
445	NYSE	ABT	Fri, Feb 18, 1994	14.19	14.31	14.13	14.13
444	NYSE	ABT	Thu, Feb 17, 1994	14.44	14.50	14.06	14.19
443	NYSE	ABT	Wed, Feb 16, 1994	14.69	14.81	14.38	14.38
442	NYSE	ABT	Tue, Feb 15, 1994	14.81	15.00	14.50	14.69
441	NYSE	ABT	Mon, Feb 14, 1994	14.56	14.94	14.56	14.81
440	NYSE	ABT	Fri, Feb 11, 1994	14.31	14.56	14.13	14.50
439	NYSE	ABT	Thu, Feb 10, 1994	14.56	14.63	14.25	14.25
438	NYSE	ABT	Wed, Feb 9, 1994	14.69	14.81	14.56	14.63
437	NYSE	ABT	Tue, Feb 8, 1994	14.69	14.75	14.50	14.63
436	NYSE	ABT	Mon, Feb 7, 1994	14.38	14.81	14.25	14.75
435	NYSE	ABT	Fri, Feb 4, 1994	14.94	15.06	14.38	14.50
434	NYSE	ABT	Thu, Feb 3, 1994	15.00	15.06	14.81	15.00
433	NYSE	ABT	Wed, Feb 2, 1994	14.88	15.13	14.88	15.06
432	NYSE	ABT	Tue, Feb 1, 1994	14.88	15.00	14.63	14.88
431	NYSE	ABT	Mon, Jan 31, 1994	14.63	15.00	14.56	14.75
430	NYSE	ABT	Fri, Jan 28, 1994	14.69	14.75	14.50	14.63
429	NYSE	ABT	Thu, Jan 27, 1994	14.19	14.56	14.06	14.50
428	NYSE	ABT	Wed, Jan 26, 1994	14.13	14.38	14.06	14.25
427	NYSE	ABT	Tue, Jan 25, 1994	14.13	14.38	14.06	14.19
426	NYSE	ABT	Mon, Jan 24, 1994	14.31	14.44	14.06	14.13
425	NYSE	ABT	Fri, Jan 21, 1994	14.69	14.69	14.38	14.38
424	NYSE	ABT	Thu, Jan 20, 1994	14.44	14.69	14.13	14.69
423	NYSE	ABT	Wed, Jan 19, 1994	14.94	15.00	14.44	14.56
422	NYSE	ABT	Tue, Jan 18, 1994	14.81	15.06	14.75	14.88
421	NYSE	ABT	Mon, Jan 17, 1994	14.88	15.00	14.81	14.88
420	NYSE	ABT	Fri, Jan 14, 1994	14.69	14.94	14.69	14.81
419	NYSE	ABT	Thu, Jan 13, 1994	14.75	14.81	14.56	14.63
418	NYSE	ABT	Wed, Jan 12, 1994	15.06	15.13	14.69	14.81
417	NYSE	ABT	Tue, Jan 11, 1994	14.94	15.06	14.88	15.06
416	NYSE	ABT	Mon, Jan 10, 1994	14.94	15.00	14.81	15.00
415	NYSE	ABT	Fri, Jan 7, 1994	14.81	15.06	14.81	14.88
414	NYSE	ABT	Thu, Jan 6, 1994	15.00	15.00	14.75	14.88
413	NYSE	ABT	Wed, Jan 5, 1994	14.88	15.31	14.81	15.06
412	NYSE	ABT	Tue, Jan 4, 1994	14.44	14.88	14.31	14.75
411	NYSE	ABT	Mon, Jan 3, 1994	14.75	14.88	14.31	14.44
410	NYSE	ABT	Fri, Dec 31, 1993	14.88	15.06	14.75	14.81
409	NYSE	ABT	Thu, Dec 30, 1993	14.94	14.94	14.56	14.63
408	NYSE	ABT	Wed, Dec 29, 1993	14.94	15.00	14.88	14.88
407	NYSE	ABT	Tue, Dec 28, 1993	14.94	15.06	14.88	14.88
406	NYSE	ABT	Mon, Dec 27, 1993	14.94	15.00	14.81	15.00
405	NYSE	ABT	Thu, Dec 23, 1993	14.81	15.00	14.63	14.81
404	NYSE	ABT	Wed, Dec 22, 1993	14.38	14.75	14.31	14.69
403	NYSE	ABT	Tue, Dec 21, 1993	14.38	14.63	14.25	14.44
402	NYSE	ABT	Mon, Dec 20, 1993	14.13	14.56	14.13	14.44
401	NYSE	ABT	Fri, Dec 17, 1993	14.00	14.38	14.00	14.25
400	NYSE	ABT	Thu, Dec 16, 1993	14.25	14.31	13.88	14.06
399	NYSE	ABT	Wed, Dec 15, 1993	14.13	14.44	14.06	14.19
398	NYSE	ABT	Tue, Dec 14, 1993	14.44	14.44	14.25	14.31
397	NYSE	ABT	Mon, Dec 13, 1993	14.19	14.31	14.00	14.25
396	NYSE	ABT	Fri, Dec 10, 1993	14.69	14.75	14.19	14.25
395	NYSE	ABT	Thu, Dec 9, 1993	14.88	14.88	14.56	14.63
394	NYSE	ABT	Wed, Dec 8, 1993	14.88	14.94	14.75	14.94
393	NYSE	ABT	Tue, Dec 7, 1993	15.00	15.06	14.81	14.88
392	NYSE	ABT	Mon, Dec 6, 1993	14.88	15.06	14.81	15.00
391	NYSE	ABT	Fri, Dec 3, 1993	14.75	14.94	14.69	14.88
390	NYSE	ABT	Thu, Dec 2, 1993	14.63	14.81	14.50	14.75
389	NYSE	ABT	Wed, Dec 1, 1993	14.63	14.75	14.50	14.56
388	NYSE	ABT	Tue, Nov 30, 1993	14.50	14.69	14.44	14.63
387	NYSE	ABT	Mon, Nov 29, 1993	14.69	14.88	14.50	14.63
386	NYSE	ABT	Fri, Nov 26, 1993	14.50	14.69	14.50	14.63
385	NYSE	ABT	Wed, Nov 24, 1993	14.38	14.63	14.38	14.56
384	NYSE	ABT	Tue, Nov 23, 1993	14.31	14.38	14.19	14.31
383	NYSE	ABT	Mon, Nov 22, 1993	14.50	14.50	14.19	14.19
382	NYSE	ABT	Fri, Nov 19, 1993	14.38	14.63	14.25	14.50
381	NYSE	ABT	Thu, Nov 18, 1993	14.25	14.56	14.25	14.44
380	NYSE	ABT	Wed, Nov 17, 1993	14.75	14.75	14.38	14.44
379	NYSE	ABT	Tue, Nov 16, 1993	14.50	14.69	14.44	14.69
378	NYSE	ABT	Mon, Nov 15, 1993	14.50	14.69	14.38	14.44
377	NYSE	ABT	Fri, Nov 12, 1993	14.38	14.56	14.38	14.56
376	NYSE	ABT	Thu, Nov 11, 1993	14.06	14.50	14.06	14.38
375	NYSE	ABT	Wed, Nov 10, 1993	13.88	14.13	13.88	14.13
374	NYSE	ABT	Tue, Nov 9, 1993	14.13	14.19	13.94	13.94
373	NYSE	ABT	Mon, Nov 8, 1993	14.06	14.13	13.94	14.00
372	NYSE	ABT	Fri, Nov 5, 1993	14.00	14.00	13.81	13.94
371	NYSE	ABT	Thu, Nov 4, 1993	14.25	14.38	14.00	14.00
370	NYSE	ABT	Wed, Nov 3, 1993	14.50	14.63	14.25	14.38
369	NYSE	ABT	Tue, Nov 2, 1993	14.31	14.44	14.13	14.44
368	NYSE	ABT	Mon, Nov 1, 1993	14.19	14.44	14.13	14.25
367	NYSE	ABT	Fri, Oct 29, 1993	14.00	14.19	13.88	14.19
366	NYSE	ABT	Thu, Oct 28, 1993	13.88	14.13	13.81	14.00
365	NYSE	ABT	Wed, Oct 27, 1993	13.69	13.88	13.69	13.69
364	NYSE	ABT	Tue, Oct 26, 1993	14.06	14.06	13.81	13.94
363	NYSE	ABT	Mon, Oct 25, 1993	14.00	14.06	13.81	13.94
362	NYSE	ABT	Fri, Oct 22, 1993	14.44	14.50	13.88	13.88
361	NYSE	ABT	Thu, Oct 21, 1993	14.06	14.50	14.00	14.50
360	NYSE	ABT	Wed, Oct 20, 1993	13.88	14.00	13.69	14.00
359	NYSE	ABT	Tue, Oct 19, 1993	14.06	14.13	13.75	13.88
358	NYSE	ABT	Mon, Oct 18, 1993	13.75	14.19	13.69	14.06
357	NYSE	ABT	Fri, Oct 15, 1993	13.69	13.81	13.56	13.63
356	NYSE	ABT	Thu, Oct 14, 1993	13.19	13.63	13.19	13.50
355	NYSE	ABT	Wed, Oct 13, 1993	13.31	13.38	13.06	13.13
354	NYSE	ABT	Tue, Oct 12, 1993	13.56	13.56	13.31	13.31
353	NYSE	ABT	Mon, Oct 11, 1993	13.31	13.56	13.25	13.44
352	NYSE	ABT	Fri, Oct 8, 1993	13.19	13.38	12.81	13.19
351	NYSE	ABT	Thu, Oct 7, 1993	13.44	13.63	13.25	13.25
350	NYSE	ABT	Wed, Oct 6, 1993	13.56	13.63	13.38	13.44
349	NYSE	ABT	Tue, Oct 5, 1993	13.63	13.69	13.31	13.50
348	NYSE	ABT	Mon, Oct 4, 1993	13.63	13.69	13.44	13.50
347	NYSE	ABT	Fri, Oct 1, 1993	13.56	13.81	13.44	13.75
346	NYSE	ABT	Thu, Sep 30, 1993	13.63	13.81	13.56	13.69
345	NYSE	ABT	Wed, Sep 29, 1993	13.56	13.75	13.44	13.69
344	NYSE	ABT	Tue, Sep 28, 1993	13.69	13.69	13.44	13.44
343	NYSE	ABT	Mon, Sep 27, 1993	13.63	13.75	13.44	13.69
342	NYSE	ABT	Fri, Sep 24, 1993	13.56	13.69	13.38	13.63
341	NYSE	ABT	Thu, Sep 23, 1993	13.06	13.56	13.00	13.50
340	NYSE	ABT	Wed, Sep 22, 1993	13.13	13.19	12.94	13.00
339	NYSE	ABT	Tue, Sep 21, 1993	12.94	13.25	12.94	13.06
338	NYSE	ABT	Mon, Sep 20, 1993	13.13	13.25	12.81	12.88
337	NYSE	ABT	Fri, Sep 17, 1993	12.81	13.25	12.81	13.19
336	NYSE	ABT	Thu, Sep 16, 1993	13.44	13.44	13.25	13.25
335	NYSE	ABT	Wed, Sep 15, 1993	13.44	13.50	13.13	13.50
334	NYSE	ABT	Tue, Sep 14, 1993	12.75	13.38	12.75	13.31
333	NYSE	ABT	Mon, Sep 13, 1993	13.13	13.19	12.81	12.94
332	NYSE	ABT	Fri, Sep 10, 1993	13.00	13.31	12.94	13.13
331	NYSE	ABT	Thu, Sep 9, 1993	12.75	13.13	12.69	13.13
330	NYSE	ABT	Wed, Sep 8, 1993	13.00	13.00	12.56	12.88
329	NYSE	ABT	Tue, Sep 7, 1993	13.06	13.25	13.00	13.13
328	NYSE	ABT	Fri, Sep 3, 1993	13.38	13.50	13.31	13.38
327	NYSE	ABT	Thu, Sep 2, 1993	13.31	13.94	13.31	13.44
326	NYSE	ABT	Wed, Sep 1, 1993	13.00	13.06	12.81	13.00
325	NYSE	ABT	Tue, Aug 31, 1993	13.13	13.19	12.81	13.00
324	NYSE	ABT	Mon, Aug 30, 1993	13.06	13.19	12.94	13.06
323	NYSE	ABT	Fri, Aug 27, 1993	13.19	13.19	12.94	13.06
322	NYSE	ABT	Thu, Aug 26, 1993	12.94	13.38	12.81	13.19
321	NYSE	ABT	Wed, Aug 25, 1993	13.00	13.06	12.88	12.88
320	NYSE	ABT	Tue, Aug 24, 1993	13.00	13.00	12.88	12.94
319	NYSE	ABT	Mon, Aug 23, 1993	13.00	13.13	12.81	13.00
318	NYSE	ABT	Fri, Aug 20, 1993	13.13	13.13	12.88	13.00
317	NYSE	ABT	Thu, Aug 19, 1993	13.06	13.19	12.94	13.19
316	NYSE	ABT	Wed, Aug 18, 1993	12.69	13.00	12.63	12.94
315	NYSE	ABT	Tue, Aug 17, 1993	12.44	12.63	12.38	12.56
314	NYSE	ABT	Mon, Aug 16, 1993	12.00	12.44	11.94	12.44
313	NYSE	ABT	Fri, Aug 13, 1993	11.81	12.06	11.75	12.00
312	NYSE	ABT	Thu, Aug 12, 1993	11.63	11.81	11.38	11.69
311	NYSE	ABT	Wed, Aug 11, 1993	11.88	12.06	11.50	11.50
310	NYSE	ABT	Tue, Aug 10, 1993	12.00	12.13	11.88	11.88
309	NYSE	ABT	Mon, Aug 9, 1993	12.38	12.38	11.88	12.13
308	NYSE	ABT	Fri, Aug 6, 1993	12.38	12.38	12.25	12.31
307	NYSE	ABT	Thu, Aug 5, 1993	12.38	12.50	12.25	12.38
306	NYSE	ABT	Wed, Aug 4, 1993	12.50	12.56	12.44	12.50
305	NYSE	ABT	Tue, Aug 3, 1993	12.38	12.56	12.31	12.50
304	NYSE	ABT	Mon, Aug 2, 1993	12.50	12.69	12.38	12.44
303	NYSE	ABT	Fri, Jul 30, 1993	12.44	12.56	12.38	12.50
302	NYSE	ABT	Thu, Jul 29, 1993	12.63	12.69	12.44	12.44
301	NYSE	ABT	Wed, Jul 28, 1993	12.81	12.81	12.63	12.63
300	NYSE	ABT	Tue, Jul 27, 1993	12.81	12.88	12.75	12.75
299	NYSE	ABT	Mon, Jul 26, 1993	12.81	12.94	12.25	12.81
298	NYSE	ABT	Fri, Jul 23, 1993	12.75	12.94	12.75	12.94
297	NYSE	ABT	Thu, Jul 22, 1993	12.88	13.00	12.69	12.81
296	NYSE	ABT	Wed, Jul 21, 1993	12.88	13.06	12.81	13.06
295	NYSE	ABT	Tue, Jul 20, 1993	12.56	12.88	12.50	12.81
294	NYSE	ABT	Mon, Jul 19, 1993	12.44	12.63	12.38	12.50
293	NYSE	ABT	Fri, Jul 16, 1993	12.63	12.63	12.38	12.44
292	NYSE	ABT	Thu, Jul 15, 1993	12.88	12.88	12.50	12.63
291	NYSE	ABT	Wed, Jul 14, 1993	12.94	13.13	12.81	12.94
290	NYSE	ABT	Tue, Jul 13, 1993	12.88	13.13	12.88	12.94
289	NYSE	ABT	Mon, Jul 12, 1993	12.75	12.94	12.69	12.75
288	NYSE	ABT	Fri, Jul 9, 1993	12.75	12.81	12.31	12.63
287	NYSE	ABT	Thu, Jul 8, 1993	12.69	12.88	12.63	12.88
286	NYSE	ABT	Wed, Jul 7, 1993	12.63	12.88	12.56	12.69
285	NYSE	ABT	Tue, Jul 6, 1993	12.50	12.56	12.19	12.38
284	NYSE	ABT	Fri, Jul 2, 1993	12.63	12.69	12.38	12.63
283	NYSE	ABT	Thu, Jul 1, 1993	12.81	12.81	12.63	12.75
282	NYSE	ABT	Wed, Jun 30, 1993	12.94	13.19	12.81	12.81
281	NYSE	ABT	Tue, Jun 29, 1993	12.94	13.06	12.81	13.00
280	NYSE	ABT	Mon, Jun 28, 1993	13.19	13.25	13.00	13.06
279	NYSE	ABT	Fri, Jun 25, 1993	13.13	13.38	13.06	13.25
278	NYSE	ABT	Thu, Jun 24, 1993	12.88	13.06	12.88	13.00
277	NYSE	ABT	Wed, Jun 23, 1993	12.94	13.00	12.81	12.81
276	NYSE	ABT	Tue, Jun 22, 1993	13.13	13.19	12.88	13.00
275	NYSE	ABT	Mon, Jun 21, 1993	13.13	13.19	13.00	13.06
274	NYSE	ABT	Fri, Jun 18, 1993	13.38	13.50	13.06	13.06
273	NYSE	ABT	Thu, Jun 17, 1993	13.50	13.69	13.38	13.50
272	NYSE	ABT	Wed, Jun 16, 1993	13.06	13.56	13.00	13.56
271	NYSE	ABT	Tue, Jun 15, 1993	13.31	13.38	13.00	13.06
270	NYSE	ABT	Mon, Jun 14, 1993	13.00	13.31	12.81	13.25
269	NYSE	ABT	Fri, Jun 11, 1993	13.19	13.19	12.94	13.00
268	NYSE	ABT	Thu, Jun 10, 1993	13.00	13.13	12.94	13.06
267	NYSE	ABT	Wed, Jun 9, 1993	12.94	13.06	12.94	12.94
266	NYSE	ABT	Tue, Jun 8, 1993	13.00	13.13	12.88	12.88
265	NYSE	ABT	Mon, Jun 7, 1993	13.06	13.13	12.88	13.00
264	NYSE	ABT	Fri, Jun 4, 1993	13.44	13.44	12.75	12.94
263	NYSE	ABT	Thu, Jun 3, 1993	13.69	13.75	13.44	13.50
262	NYSE	ABT	Wed, Jun 2, 1993	13.56	13.75	13.56	13.75
261	NYSE	ABT	Tue, Jun 1, 1993	13.44	13.63	13.31	13.56
260	NYSE	ABT	Fri, May 28, 1993	13.69	13.75	13.50	13.56
259	NYSE	ABT	Thu, May 27, 1993	13.94	13.94	13.63	13.75
258	NYSE	ABT	Wed, May 26, 1993	13.88	14.06	13.81	13.94
257	NYSE	ABT	Tue, May 25, 1993	13.94	14.00	13.69	13.94
256	NYSE	ABT	Mon, May 24, 1993	14.00	14.25	13.94	14.06
255	NYSE	ABT	Fri, May 21, 1993	13.75	14.00	13.69	14.00
254	NYSE	ABT	Thu, May 20, 1993	14.06	14.13	13.94	14.06
253	NYSE	ABT	Wed, May 19, 1993	14.13	14.25	13.81	14.00
252	NYSE	ABT	Tue, May 18, 1993	14.19	14.31	13.81	14.06
251	NYSE	ABT	Mon, May 17, 1993	13.88	14.19	13.81	14.06
250	NYSE	ABT	Fri, May 14, 1993	13.06	13.56	12.88	13.50
249	NYSE	ABT	Thu, May 13, 1993	13.38	13.44	13.06	13.13
248	NYSE	ABT	Wed, May 12, 1993	13.69	13.81	13.50	13.63
247	NYSE	ABT	Tue, May 11, 1993	13.75	13.81	13.56	13.75
246	NYSE	ABT	Mon, May 10, 1993	13.81	14.00	13.69	13.69
245	NYSE	ABT	Fri, May 7, 1993	13.69	14.06	13.69	13.81
244	NYSE	ABT	Thu, May 6, 1993	14.00	14.00	13.63	13.81
243	NYSE	ABT	Wed, May 5, 1993	13.75	14.13	13.56	14.00
242	NYSE	ABT	Tue, May 4, 1993	14.19	14.25	13.88	14.00
241	NYSE	ABT	Mon, May 3, 1993	14.00	14.31	13.94	14.31
240	NYSE	ABT	Fri, Apr 30, 1993	13.56	13.94	13.56	13.94
239	NYSE	ABT	Thu, Apr 29, 1993	13.63	13.75	13.38	13.56
238	NYSE	ABT	Wed, Apr 28, 1993	14.06	14.06	13.63	13.75
237	NYSE	ABT	Tue, Apr 27, 1993	13.31	14.19	13.31	14.13
236	NYSE	ABT	Mon, Apr 26, 1993	12.94	13.38	12.94	13.31
235	NYSE	ABT	Fri, Apr 23, 1993	12.75	13.25	12.75	12.88
234	NYSE	ABT	Thu, Apr 22, 1993	13.69	13.75	12.88	12.88
233	NYSE	ABT	Wed, Apr 21, 1993	13.63	13.94	13.56	13.69
232	NYSE	ABT	Tue, Apr 20, 1993	13.06	13.50	13.00	13.50
231	NYSE	ABT	Mon, Apr 19, 1993	12.63	13.25	12.50	13.06
230	NYSE	ABT	Fri, Apr 16, 1993	12.81	12.81	12.50	12.63
229	NYSE	ABT	Thu, Apr 15, 1993	12.44	12.75	12.31	12.75
228	NYSE	ABT	Wed, Apr 14, 1993	12.25	12.56	12.19	12.44
227	NYSE	ABT	Tue, Apr 13, 1993	12.88	12.94	12.44	12.44
226	NYSE	ABT	Mon, Apr 12, 1993	12.25	12.63	12.19	12.63
225	NYSE	ABT	Thu, Apr 8, 1993	11.69	12.00	11.63	11.88
224	NYSE	ABT	Wed, Apr 7, 1993	12.38	12.50	12.13	12.31
223	NYSE	ABT	Tue, Apr 6, 1993	12.75	12.88	12.44	12.50
222	NYSE	ABT	Mon, Apr 5, 1993	12.50	12.75	12.44	12.69
221	NYSE	ABT	Fri, Apr 2, 1993	12.44	12.75	12.00	12.50
220	NYSE	ABT	Thu, Apr 1, 1993	13.00	13.00	12.56	12.56
219	NYSE	ABT	Wed, Mar 31, 1993	13.44	13.44	12.88	12.88
218	NYSE	ABT	Tue, Mar 30, 1993	12.31	13.00	12.25	13.00
217	NYSE	ABT	Mon, Mar 29, 1993	12.06	12.38	11.94	12.25
216	NYSE	ABT	Fri, Mar 26, 1993	12.38	12.50	11.88	11.88
215	NYSE	ABT	Thu, Mar 25, 1993	11.94	12.38	11.88	12.19
214	NYSE	ABT	Wed, Mar 24, 1993	11.88	12.13	11.63	12.00
213	NYSE	ABT	Tue, Mar 23, 1993	12.44	12.69	12.38	12.38
212	NYSE	ABT	Mon, Mar 22, 1993	11.94	12.56	11.75	12.38
211	NYSE	ABT	Fri, Mar 19, 1993	12.75	12.75	11.94	11.94
210	NYSE	ABT	Thu, Mar 18, 1993	12.75	12.88	12.56	12.75
209	NYSE	ABT	Wed, Mar 17, 1993	12.88	12.88	12.75	12.75
208	NYSE	ABT	Tue, Mar 16, 1993	13.06	13.06	12.88	13.00
207	NYSE	ABT	Mon, Mar 15, 1993	13.25	13.31	13.13	13.25
206	NYSE	ABT	Fri, Mar 12, 1993	12.94	13.31	12.81	13.31
205	NYSE	ABT	Thu, Mar 11, 1993	13.19	13.38	13.00	13.13
204	NYSE	ABT	Wed, Mar 10, 1993	12.69	13.25	12.69	13.19
203	NYSE	ABT	Tue, Mar 9, 1993	13.06	13.13	12.63	12.63
202	NYSE	ABT	Mon, Mar 8, 1993	12.69	13.25	12.69	13.19
201	NYSE	ABT	Fri, Mar 5, 1993	12.81	13.06	12.69	12.75
200	NYSE	ABT	Thu, Mar 4, 1993	12.94	12.94	12.69	12.75
199	NYSE	ABT	Wed, Mar 3, 1993	12.88	12.94	12.69	12.81
198	NYSE	ABT	Tue, Mar 2, 1993	13.00	13.00	12.81	13.00
197	NYSE	ABT	Mon, Mar 1, 1993	13.06	13.19	12.88	12.94
196	NYSE	ABT	Fri, Feb 26, 1993	13.19	13.31	12.88	13.06
195	NYSE	ABT	Thu, Feb 25, 1993	12.88	13.25	12.69	13.19
194	NYSE	ABT	Wed, Feb 24, 1993	12.25	13.00	12.19	13.00
193	NYSE	ABT	Tue, Feb 23, 1993	11.75	12.13	11.44	12.13
192	NYSE	ABT	Mon, Feb 22, 1993	12.19	12.31	11.31	11.63
191	NYSE	ABT	Fri, Feb 19, 1993	12.50	12.56	12.00	12.13
190	NYSE	ABT	Thu, Feb 18, 1993	13.00	13.13	12.44	12.50
189	NYSE	ABT	Wed, Feb 17, 1993	13.13	13.25	12.63	12.88
188	NYSE	ABT	Tue, Feb 16, 1993	13.69	13.75	13.13	13.31
187	NYSE	ABT	Fri, Feb 12, 1993	14.00	14.06	13.75	14.00
186	NYSE	ABT	Thu, Feb 11, 1993	13.69	14.13	13.69	13.88
185	NYSE	ABT	Wed, Feb 10, 1993	13.75	13.88	13.56	13.75
184	NYSE	ABT	Tue, Feb 9, 1993	13.25	13.69	13.13	13.69
183	NYSE	ABT	Mon, Feb 8, 1993	13.75	13.88	13.31	13.31
182	NYSE	ABT	Fri, Feb 5, 1993	13.63	13.75	13.38	13.75
181	NYSE	ABT	Thu, Feb 4, 1993	13.94	13.94	13.56	13.69
180	NYSE	ABT	Wed, Feb 3, 1993	13.13	13.88	13.00	13.81
179	NYSE	ABT	Tue, Feb 2, 1993	13.69	13.75	13.06	13.06
178	NYSE	ABT	Mon, Feb 1, 1993	13.94	13.94	13.56	13.75
177	NYSE	ABT	Fri, Jan 29, 1993	13.56	13.75	13.50	13.75
176	NYSE	ABT	Thu, Jan 28, 1993	13.69	13.81	13.50	13.50
175	NYSE	ABT	Wed, Jan 27, 1993	13.88	13.88	13.44	13.63
174	NYSE	ABT	Tue, Jan 26, 1993	14.25	14.31	13.75	13.81
173	NYSE	ABT	Mon, Jan 25, 1993	14.00	14.31	14.00	14.13
172	NYSE	ABT	Fri, Jan 22, 1993	13.94	14.25	13.56	13.94
171	NYSE	ABT	Thu, Jan 21, 1993	13.69	13.88	13.63	13.88
170	NYSE	ABT	Wed, Jan 20, 1993	13.50	13.81	13.44	13.63
169	NYSE	ABT	Tue, Jan 19, 1993	13.75	13.88	13.38	13.38
168	NYSE	ABT	Mon, Jan 18, 1993	14.13	14.19	13.69	13.81
167	NYSE	ABT	Fri, Jan 15, 1993	14.13	14.38	13.94	14.06
166	NYSE	ABT	Thu, Jan 14, 1993	14.31	14.38	13.63	13.88
165	NYSE	ABT	Wed, Jan 13, 1993	14.13	14.31	13.69	14.25
164	NYSE	ABT	Tue, Jan 12, 1993	14.19	14.31	13.88	14.06
163	NYSE	ABT	Mon, Jan 11, 1993	14.50	14.69	14.19	14.31
162	NYSE	ABT	Fri, Jan 8, 1993	14.19	14.50	14.13	14.44
161	NYSE	ABT	Thu, Jan 7, 1993	14.38	14.50	14.13	14.19
160	NYSE	ABT	Wed, Jan 6, 1993	14.81	14.88	14.13	14.50
159	NYSE	ABT	Tue, Jan 5, 1993	15.19	15.19	14.56	14.88
158	NYSE	ABT	Mon, Jan 4, 1993	15.25	15.44	15.06	15.19
157	NYSE	ABT	Thu, Dec 31, 1992	15.56	15.56	15.19	15.19
156	NYSE	ABT	Wed, Dec 30, 1992	15.44	15.56	15.31	15.44
155	NYSE	ABT	Tue, Dec 29, 1992	15.69	15.75	15.38	15.38
154	NYSE	ABT	Mon, Dec 28, 1992	15.63	15.75	15.50	15.69
153	NYSE	ABT	Thu, Dec 24, 1992	15.63	15.81	15.50	15.63
152	NYSE	ABT	Wed, Dec 23, 1992	16.00	16.13	15.69	15.69
151	NYSE	ABT	Tue, Dec 22, 1992	16.44	16.44	15.81	16.13
150	NYSE	ABT	Mon, Dec 21, 1992	16.13	16.50	16.06	16.50
149	NYSE	ABT	Fri, Dec 18, 1992	16.25	16.31	16.00	16.31
148	NYSE	ABT	Thu, Dec 17, 1992	15.63	16.06	15.50	16.00
147	NYSE	ABT	Wed, Dec 16, 1992	15.88	15.94	15.56	15.56
146	NYSE	ABT	Tue, Dec 15, 1992	15.88	16.06	15.75	15.75
145	NYSE	ABT	Mon, Dec 14, 1992	15.56	15.88	15.44	15.88
144	NYSE	ABT	Fri, Dec 11, 1992	15.50	15.88	15.38	15.63
143	NYSE	ABT	Thu, Dec 10, 1992	15.81	15.81	15.44	15.44
142	NYSE	ABT	Wed, Dec 9, 1992	15.75	15.94	15.63	15.88
141	NYSE	ABT	Tue, Dec 8, 1992	15.75	15.88	15.63	15.81
140	NYSE	ABT	Mon, Dec 7, 1992	15.56	15.69	15.38	15.69
139	NYSE	ABT	Fri, Dec 4, 1992	15.50	15.63	15.38	15.50
138	NYSE	ABT	Thu, Dec 3, 1992	15.38	15.44	15.19	15.38
137	NYSE	ABT	Wed, Dec 2, 1992	15.63	15.63	15.25	15.38
136	NYSE	ABT	Tue, Dec 1, 1992	15.31	15.50	15.13	15.44
135	NYSE	ABT	Mon, Nov 30, 1992	15.56	15.63	15.25	15.38
134	NYSE	ABT	Fri, Nov 27, 1992	15.56	15.69	15.50	15.56
133	NYSE	ABT	Wed, Nov 25, 1992	15.63	15.81	15.56	15.56
132	NYSE	ABT	Tue, Nov 24, 1992	15.56	15.88	15.50	15.63
131	NYSE	ABT	Mon, Nov 23, 1992	15.88	15.88	15.56	15.56
130	NYSE	ABT	Fri, Nov 20, 1992	15.75	15.94	15.56	15.88
129	NYSE	ABT	Thu, Nov 19, 1992	15.56	15.63	15.44	15.63
128	NYSE	ABT	Wed, Nov 18, 1992	15.44	15.75	15.38	15.63
127	NYSE	ABT	Tue, Nov 17, 1992	15.13	15.44	15.13	15.44
126	NYSE	ABT	Mon, Nov 16, 1992	14.94	15.13	14.88	15.06
125	NYSE	ABT	Fri, Nov 13, 1992	14.88	15.00	14.75	14.94
124	NYSE	ABT	Thu, Nov 12, 1992	14.81	15.00	14.75	14.81
123	NYSE	ABT	Wed, Nov 11, 1992	14.19	14.81	14.13	14.69
122	NYSE	ABT	Tue, Nov 10, 1992	14.06	14.19	13.94	14.13
121	NYSE	ABT	Mon, Nov 9, 1992	14.00	14.31	13.94	14.13
120	NYSE	ABT	Fri, Nov 6, 1992	14.19	14.19	13.88	14.00
119	NYSE	ABT	Thu, Nov 5, 1992	14.06	14.19	13.88	14.13
118	NYSE	ABT	Wed, Nov 4, 1992	14.44	14.63	14.06	14.13
117	NYSE	ABT	Tue, Nov 3, 1992	14.88	14.88	14.50	14.56
116	NYSE	ABT	Mon, Nov 2, 1992	14.44	14.88	14.44	14.88
115	NYSE	ABT	Fri, Oct 30, 1992	14.50	14.75	14.44	14.50
114	NYSE	ABT	Thu, Oct 29, 1992	14.38	14.50	14.31	14.50
113	NYSE	ABT	Wed, Oct 28, 1992	14.44	14.44	14.19	14.31
112	NYSE	ABT	Tue, Oct 27, 1992	14.56	14.56	14.38	14.44
111	NYSE	ABT	Mon, Oct 26, 1992	14.44	14.63	14.31	14.56
110	NYSE	ABT	Fri, Oct 23, 1992	14.56	14.63	14.31	14.44
109	NYSE	ABT	Thu, Oct 22, 1992	14.63	14.75	14.56	14.69
108	NYSE	ABT	Wed, Oct 21, 1992	14.50	14.69	14.44	14.63
107	NYSE	ABT	Tue, Oct 20, 1992	14.81	14.88	14.31	14.44
106	NYSE	ABT	Mon, Oct 19, 1992	14.63	14.88	14.63	14.75
105	NYSE	ABT	Fri, Oct 16, 1992	14.75	14.75	14.38	14.75
104	NYSE	ABT	Thu, Oct 15, 1992	14.31	14.81	14.31	14.75
103	NYSE	ABT	Wed, Oct 14, 1992	14.31	14.63	14.25	14.44
102	NYSE	ABT	Tue, Oct 13, 1992	14.44	14.56	14.25	14.31
101	NYSE	ABT	Mon, Oct 12, 1992	14.13	14.44	14.13	14.44
100	NYSE	ABT	Fri, Oct 9, 1992	14.19	14.44	14.06	14.31
99	NYSE	ABT	Thu, Oct 8, 1992	13.69	14.38	13.69	14.25
98	NYSE	ABT	Wed, Oct 7, 1992	13.88	14.06	13.69	13.81
97	NYSE	ABT	Tue, Oct 6, 1992	13.75	13.88	13.44	13.81
96	NYSE	ABT	Mon, Oct 5, 1992	13.69	13.81	13.25	13.75
95	NYSE	ABT	Fri, Oct 2, 1992	14.25	14.25	13.81	13.94
94	NYSE	ABT	Thu, Oct 1, 1992	14.25	14.38	14.13	14.19
93	NYSE	ABT	Wed, Sep 30, 1992	14.13	14.31	14.13	14.13
92	NYSE	ABT	Tue, Sep 29, 1992	14.13	14.44	13.94	14.19
91	NYSE	ABT	Mon, Sep 28, 1992	14.00	14.19	13.69	14.13
90	NYSE	ABT	Fri, Sep 25, 1992	14.56	14.56	13.75	14.19
89	NYSE	ABT	Thu, Sep 24, 1992	14.75	14.75	14.50	14.63
88	NYSE	ABT	Wed, Sep 23, 1992	14.69	14.75	14.56	14.63
87	NYSE	ABT	Tue, Sep 22, 1992	14.75	14.94	14.63	14.69
86	NYSE	ABT	Mon, Sep 21, 1992	14.88	14.94	14.75	14.81
85	NYSE	ABT	Fri, Sep 18, 1992	15.00	15.00	14.81	14.94
84	NYSE	ABT	Thu, Sep 17, 1992	15.00	15.06	14.75	14.88
83	NYSE	ABT	Wed, Sep 16, 1992	14.75	15.06	14.69	14.88
82	NYSE	ABT	Tue, Sep 15, 1992	15.31	15.44	15.00	15.00
81	NYSE	ABT	Mon, Sep 14, 1992	15.50	15.56	15.25	15.44
80	NYSE	ABT	Fri, Sep 11, 1992	15.13	15.25	15.06	15.19
79	NYSE	ABT	Thu, Sep 10, 1992	15.25	15.25	15.06	15.13
78	NYSE	ABT	Wed, Sep 9, 1992	15.19	15.25	15.00	15.13
77	NYSE	ABT	Tue, Sep 8, 1992	15.56	15.56	15.06	15.13
76	NYSE	ABT	Fri, Sep 4, 1992	15.38	15.56	15.38	15.56
75	NYSE	ABT	Thu, Sep 3, 1992	15.56	15.63	15.31	15.44
74	NYSE	ABT	Wed, Sep 2, 1992	15.69	15.69	15.44	15.56
73	NYSE	ABT	Tue, Sep 1, 1992	15.25	15.75	15.19	15.75
72	NYSE	ABT	Mon, Aug 31, 1992	15.31	15.44	15.19	15.25
71	NYSE	ABT	Fri, Aug 28, 1992	15.50	15.63	15.31	15.44
70	NYSE	ABT	Thu, Aug 27, 1992	15.75	15.81	15.38	15.56
69	NYSE	ABT	Wed, Aug 26, 1992	15.19	15.63	15.19	15.63
68	NYSE	ABT	Tue, Aug 25, 1992	14.94	15.25	14.88	15.13
67	NYSE	ABT	Mon, Aug 24, 1992	14.81	15.06	14.81	15.00
66	NYSE	ABT	Fri, Aug 21, 1992	15.50	15.50	14.88	15.00
65	NYSE	ABT	Thu, Aug 20, 1992	15.31	15.44	15.19	15.25
64	NYSE	ABT	Wed, Aug 19, 1992	15.50	15.69	15.38	15.38
63	NYSE	ABT	Tue, Aug 18, 1992	15.50	15.69	15.38	15.50
62	NYSE	ABT	Mon, Aug 17, 1992	15.19	15.50	15.13	15.38
61	NYSE	ABT	Fri, Aug 14, 1992	15.06	15.25	15.00	15.13
60	NYSE	ABT	Thu, Aug 13, 1992	15.31	15.38	15.00	15.13
59	NYSE	ABT	Wed, Aug 12, 1992	15.19	15.38	15.13	15.19
58	NYSE	ABT	Tue, Aug 11, 1992	15.56	15.56	15.25	15.31
57	NYSE	ABT	Mon, Aug 10, 1992	15.13	15.63	15.06	15.56
56	NYSE	ABT	Fri, Aug 7, 1992	15.31	15.69	15.19	15.25
55	NYSE	ABT	Thu, Aug 6, 1992	15.31	15.63	15.31	15.31
54	NYSE	ABT	Wed, Aug 5, 1992	15.38	15.38	15.19	15.31
53	NYSE	ABT	Tue, Aug 4, 1992	15.50	15.75	15.25	15.31
52	NYSE	ABT	Mon, Aug 3, 1992	15.19	15.50	15.06	15.50
51	NYSE	ABT	Fri, Jul 31, 1992	15.06	15.25	15.00	15.19
50	NYSE	ABT	Thu, Jul 30, 1992	15.25	15.44	15.06	15.13
49	NYSE	ABT	Wed, Jul 29, 1992	15.50	15.56	15.25	15.38
48	NYSE	ABT	Tue, Jul 28, 1992	15.00	15.44	15.00	15.31
47	NYSE	ABT	Mon, Jul 27, 1992	14.88	15.13	14.81	15.00
46	NYSE	ABT	Fri, Jul 24, 1992	14.56	14.88	14.56	14.81
45	NYSE	ABT	Thu, Jul 23, 1992	14.50	14.75	14.50	14.75
44	NYSE	ABT	Wed, Jul 22, 1992	14.75	14.88	14.44	14.56
43	NYSE	ABT	Tue, Jul 21, 1992	14.81	14.94	14.69	14.81
42	NYSE	ABT	Mon, Jul 20, 1992	14.56	14.88	14.50	14.69
41	NYSE	ABT	Fri, Jul 17, 1992	14.94	15.00	14.81	14.94
40	NYSE	ABT	Thu, Jul 16, 1992	15.00	16.38	14.94	15.06
39	NYSE	ABT	Wed, Jul 15, 1992	15.25	15.44	15.06	15.13
38	NYSE	ABT	Tue, Jul 14, 1992	14.81	15.38	14.69	15.25
37	NYSE	ABT	Mon, Jul 13, 1992	14.63	14.88	14.50	14.75
36	NYSE	ABT	Fri, Jul 10, 1992	14.81	14.88	14.50	14.56
35	NYSE	ABT	Thu, Jul 9, 1992	14.88	15.13	14.63	14.69
34	NYSE	ABT	Wed, Jul 8, 1992	14.94	15.06	14.75	14.81
33	NYSE	ABT	Tue, Jul 7, 1992	15.19	15.38	14.88	14.94
32	NYSE	ABT	Mon, Jul 6, 1992	15.00	15.38	14.81	15.19
31	NYSE	ABT	Thu, Jul 2, 1992	15.31	15.44	14.94	15.00
30	NYSE	ABT	Wed, Jul 1, 1992	14.81	15.25	14.81	15.19
29	NYSE	ABT	Tue, Jun 30, 1992	14.81	14.94	14.69	14.88
28	NYSE	ABT	Mon, Jun 29, 1992	14.50	14.81	14.44	14.75
27	NYSE	ABT	Fri, Jun 26, 1992	14.06	14.44	14.00	14.38
26	NYSE	ABT	Thu, Jun 25, 1992	14.25	14.31	14.00	14.00
25	NYSE	ABT	Wed, Jun 24, 1992	14.19	14.38	13.88	14.25
24	NYSE	ABT	Tue, Jun 23, 1992	14.56	14.56	14.06	14.25
23	NYSE	ABT	Mon, Jun 22, 1992	13.94	14.63	13.88	14.63
22	NYSE	ABT	Fri, Jun 19, 1992	13.75	14.06	13.75	13.88
21	NYSE	ABT	Thu, Jun 18, 1992	13.63	13.88	13.56	13.88
20	NYSE	ABT	Wed, Jun 17, 1992	13.63	13.75	13.56	13.69
19	NYSE	ABT	Tue, Jun 16, 1992	13.81	13.94	13.56	13.56
18	NYSE	ABT	Mon, Jun 15, 1992	13.88	14.00	13.69	13.75
17	NYSE	ABT	Fri, Jun 12, 1992	13.56	14.00	13.44	13.88
16	NYSE	ABT	Thu, Jun 11, 1992	13.56	13.75	13.06	13.50
15	NYSE	ABT	Wed, Jun 10, 1992	13.88	14.13	13.50	13.56
14	NYSE	ABT	Tue, Jun 9, 1992	14.06	14.19	13.75	13.88
13	NYSE	ABT	Mon, Jun 8, 1992	13.56	14.13	13.31	13.88
12	NYSE	ABT	Fri, Jun 5, 1992	15.94	16.13	15.81	15.94
11	NYSE	ABT	Thu, Jun 4, 1992	15.75	15.94	15.69	15.88
10	NYSE	ABT	Wed, Jun 3, 1992	16.50	16.50	15.63	15.75
9	NYSE	ABT	Tue, Jun 2, 1992	16.81	16.81	16.19	16.38
8	NYSE	ABT	Mon, Jun 1, 1992	16.63	16.94	16.38	16.88
7	NYSE	ABT	Fri, May 29, 1992	16.78	17.00	16.66	16.66
6	NYSE	ABT	Thu, May 28, 1992	16.47	16.75	16.38	16.75
5	NYSE	ABT	Wed, May 27, 1992	16.25	16.44	16.25	16.41
4	NYSE	ABT	Tue, May 26, 1992	16.41	16.44	16.16	16.31
3	NYSE	ABT	Fri, May 22, 1992	16.50	16.56	16.41	16.47
2	NYSE	ABT	Thu, May 21, 1992	16.31	16.50	16.19	16.47
1	NYSE	ABT	Wed, May 20, 1992	16.59	16.63	16.44	16.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Abbott Laboratories NYSE:ABT 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