Darden Restaurants (NY: DRI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.18	10.35	9.951	10.16	2,704,512	-0.02(-0.22%)
Feb 27, 2003	9.911	10.26	9.888	10.18	3,165,552	+0.60(+6.25%)
Feb 26, 2003	9.762	9.762	9.580	9.580	2,562,464	-0.18(-1.87%)
Feb 25, 2003	9.808	9.808	9.546	9.762	2,545,804	-0.05(-0.47%)
Feb 24, 2003	9.722	9.808	9.591	9.808	1,801,371	+0.09(+0.88%)
Feb 21, 2003	9.694	9.774	9.637	9.722	3,297,603	+0.05(+0.47%)
Feb 20, 2003	9.808	9.888	9.648	9.677	3,037,885	-0.13(-1.34%)
Feb 19, 2003	9.785	9.876	9.614	9.808	4,170,581	+0.02(+0.23%)
Feb 18, 2003	11.76	11.76	9.409	9.785	12,721,658	-1.97(-16.78%)
Feb 14, 2003	11.48	11.78	11.46	11.76	1,610,922	+0.27(+2.33%)
Feb 13, 2003	11.89	11.89	11.26	11.49	1,869,413	-0.40(-3.36%)
Feb 12, 2003	12.07	12.07	11.83	11.89	863,157	-0.19(-1.56%)
Feb 11, 2003	12.02	12.34	12.02	12.08	1,074,649	+0.06(+0.47%)
Feb 10, 2003	11.94	12.02	11.73	12.02	731,105	+0.14(+1.20%)
Feb 07, 2003	12.09	12.23	11.78	11.88	1,105,163	-0.12(-1.00%)
Feb 06, 2003	12.13	12.29	12.00	12.00	1,059,568	-0.22(-1.82%)
Feb 05, 2003	12.48	12.53	12.22	12.22	1,065,706	-0.26(-2.06%)
Feb 04, 2003	12.62	12.62	12.29	12.48	1,453,092	-0.26(-2.06%)
Feb 03, 2003	12.45	12.74	12.38	12.74	1,205,473	+0.37(+2.95%)
Jan 31, 2003	12.46	12.49	12.23	12.37	2,792,721	-0.11(-0.91%)
Jan 30, 2003	12.97	12.98	12.46	12.49	2,706,441	-0.41(-3.18%)
Jan 29, 2003	12.20	13.09	12.20	12.90	3,660,262	+0.82(+6.80%)
Jan 28, 2003	12.29	12.32	11.95	12.08	1,346,293	-0.18(-1.49%)
Jan 27, 2003	12.29	12.35	12.13	12.26	1,498,512	-0.03(-0.28%)
Jan 24, 2003	12.35	12.49	12.10	12.29	1,527,272	-0.05(-0.42%)
Jan 23, 2003	12.57	12.57	12.20	12.35	2,244,874	-0.23(-1.86%)
Jan 22, 2003	12.48	12.77	12.43	12.58	1,761,036	+0.11(+0.87%)
Jan 21, 2003	12.59	12.70	12.46	12.47	1,594,087	-0.15(-1.22%)
Jan 17, 2003	12.69	12.76	12.57	12.62	955,400	-0.15(-1.16%)
Jan 16, 2003	12.93	13.02	12.70	12.77	2,202,786	-0.25(-1.88%)
Jan 15, 2003	12.82	13.03	12.65	13.02	1,551,999	+0.15(+1.15%)
Jan 14, 2003	12.82	12.94	12.73	12.87	1,107,794	+0.10(+0.80%)
Jan 13, 2003	12.87	12.99	12.75	12.77	2,613,671	-0.29(-2.23%)
Jan 10, 2003	12.90	13.10	12.81	13.06	3,653,072	+0.01(+0.09%)
Jan 09, 2003	12.87	13.12	12.78	13.05	3,432,110	+0.16(+1.24%)
Jan 08, 2003	12.87	12.93	12.77	12.89	3,394,231	+0.09(+0.71%)
Jan 07, 2003	12.55	12.94	12.49	12.80	2,667,509	+0.10(+0.76%)
Jan 06, 2003	12.44	12.78	12.41	12.70	1,958,675	+0.19(+1.50%)
Jan 03, 2003	12.69	12.86	12.29	12.51	4,447,135	+0.31(+2.57%)
Jan 02, 2003	11.71	12.20	11.70	12.20	2,316,424	+0.54(+4.60%)
Dec 31, 2002	11.66	11.79	11.56	11.66	1,464,315	+0.07(+0.59%)
Dec 30, 2002	11.60	11.82	11.49	11.59	1,655,115	-0.07(-0.64%)
Dec 27, 2002	11.72	11.86	11.62	11.67	1,337,875	-0.24(-2.01%)
Dec 26, 2002	11.89	12.08	11.83	11.91	1,824,695	+0.02(+0.14%)
Dec 24, 2002	11.86	11.95	11.83	11.89	788,801	+0.01(+0.05%)
Dec 23, 2002	11.86	12.03	11.75	11.88	1,714,213	+0.02(+0.14%)
Dec 20, 2002	11.57	11.92	11.57	11.87	3,944,708	+0.30(+2.61%)
Dec 19, 2002	11.60	11.76	11.45	11.56	2,241,542	-0.11(-0.93%)
Dec 18, 2002	11.12	11.78	11.12	11.67	3,976,976	+0.49(+4.39%)
Dec 17, 2002	11.35	11.40	10.83	11.18	3,260,425	-0.34(-2.92%)
Dec 16, 2002	11.71	11.79	11.40	11.52	2,481,971	-0.11(-0.93%)
Dec 13, 2002	11.68	11.76	11.63	11.63	2,478,989	-0.07(-0.59%)
Dec 12, 2002	11.68	11.86	11.63	11.70	1,513,067	+0.06(+0.54%)
Dec 11, 2002	11.60	11.70	11.54	11.63	1,563,398	-0.14(-1.21%)
Dec 10, 2002	11.78	11.83	11.52	11.78	1,294,910	-0.03(-0.29%)
Dec 09, 2002	11.76	11.95	11.55	11.81	1,061,848	-0.04(-0.34%)
Dec 06, 2002	11.72	11.92	11.69	11.85	1,132,871	+0.06(+0.48%)
Dec 05, 2002	11.91	11.92	11.62	11.79	1,254,225	+0.02(+0.19%)
Dec 04, 2002	11.69	12.02	11.63	11.77	1,750,514	+0.02(+0.19%)
Dec 03, 2002	11.69	11.93	11.69	11.75	3,703,929	-0.66(-5.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.