Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.397	6.629	6.397	6.582	37,814,840	+0.09(+1.39%)
Feb 27, 2007	6.751	6.751	6.438	6.492	41,741,220	-0.32(-4.69%)
Feb 26, 2007	6.847	6.896	6.714	6.811	17,491,822	+0.04(+0.57%)
Feb 23, 2007	6.825	6.849	6.705	6.772	13,298,117	-0.04(-0.58%)
Feb 22, 2007	6.825	6.875	6.723	6.812	18,783,038	-0.02(-0.23%)
Feb 21, 2007	6.700	6.839	6.700	6.828	29,642,858	+0.14(+2.12%)
Feb 20, 2007	6.690	6.711	6.584	6.686	19,395,576	+0.06(+0.87%)
Feb 16, 2007	6.657	6.668	6.584	6.628	18,788,848	-0.01(-0.18%)
Feb 15, 2007	6.578	6.647	6.557	6.640	19,851,768	+0.04(+0.66%)
Feb 14, 2007	6.525	6.598	6.485	6.597	22,182,398	+0.11(+1.63%)
Feb 13, 2007	6.528	6.574	6.478	6.491	20,028,138	-0.02(-0.34%)
Feb 12, 2007	6.535	6.573	6.461	6.513	14,878,929	-0.03(-0.49%)
Feb 09, 2007	6.574	6.647	6.513	6.545	26,347,336	-0.09(-1.39%)
Feb 08, 2007	6.628	6.671	6.584	6.637	18,801,298	-0.01(-0.11%)
Feb 07, 2007	6.541	6.737	6.524	6.644	42,543,368	+0.18(+2.72%)
Feb 06, 2007	6.438	6.480	6.408	6.469	25,798,828	+0.03(+0.44%)
Feb 05, 2007	6.498	6.516	6.434	6.440	25,589,016	-0.06(-0.92%)
Feb 02, 2007	6.530	6.613	6.461	6.500	38,851,300	-0.08(-1.20%)
Feb 01, 2007	6.425	6.615	6.393	6.579	101,222,008	+0.66(+11.21%)
Jan 31, 2007	5.896	6.008	5.805	5.916	33,771,440	+0.08(+1.34%)
Jan 30, 2007	5.818	5.853	5.787	5.838	17,337,556	+0.03(+0.44%)
Jan 29, 2007	5.762	5.883	5.742	5.812	21,564,940	+0.04(+0.73%)
Jan 26, 2007	5.836	5.858	5.739	5.770	31,322,802	-0.06(-1.07%)
Jan 25, 2007	5.897	5.910	5.812	5.832	21,098,876	-0.08(-1.31%)
Jan 24, 2007	5.853	5.933	5.853	5.910	16,940,112	+0.04(+0.64%)
Jan 23, 2007	5.910	5.945	5.836	5.872	18,479,306	-0.04(-0.64%)
Jan 22, 2007	6.025	6.041	5.898	5.910	20,640,526	-0.12(-2.03%)
Jan 19, 2007	6.059	6.136	6.013	6.032	17,342,552	-0.05(-0.88%)
Jan 18, 2007	6.135	6.161	6.003	6.085	19,889,294	-0.02(-0.35%)
Jan 17, 2007	6.093	6.125	6.038	6.106	25,064,722	+0.00(+0.06%)
Jan 16, 2007	6.103	6.115	6.057	6.103	19,420,186	+0.02(+0.29%)
Jan 12, 2007	6.052	6.116	6.051	6.085	20,715,098	-0.01(-0.12%)
Jan 11, 2007	5.979	6.094	5.952	6.093	24,052,644	+0.14(+2.40%)
Jan 10, 2007	5.946	5.976	5.891	5.950	17,269,056	-0.03(-0.49%)
Jan 09, 2007	5.974	6.025	5.934	5.979	27,987,570	+0.07(+1.21%)
Jan 08, 2007	5.902	5.918	5.842	5.908	18,061,846	+0.00(+0.03%)
Jan 05, 2007	5.907	5.962	5.873	5.906	19,056,588	+0.00(+0.03%)
Jan 04, 2007	5.806	5.945	5.746	5.904	25,370,508	+0.10(+1.65%)
Jan 03, 2007	5.998	6.083	5.695	5.808	45,475,084	-0.16(-2.74%)
Dec 29, 2006	6.000	6.056	5.956	5.972	10,712,061	-0.04(-0.64%)
Dec 28, 2006	6.055	6.079	5.951	6.011	12,015,333	-0.06(-1.03%)
Dec 27, 2006	6.042	6.091	6.011	6.073	14,118,837	+0.08(+1.41%)
Dec 26, 2006	5.953	5.997	5.899	5.989	8,123,440	+0.06(+0.95%)
Dec 22, 2006	6.013	6.038	5.879	5.933	14,600,345	-0.08(-1.33%)
Dec 21, 2006	5.976	6.057	5.955	6.013	28,647,882	+0.06(+0.94%)
Dec 20, 2006	6.002	6.069	5.952	5.956	28,077,652	+0.01(+0.19%)
Dec 19, 2006	5.861	5.972	5.814	5.945	18,486,362	+0.08(+1.33%)
Dec 18, 2006	5.932	5.966	5.843	5.867	14,767,511	-0.06(-1.09%)
Dec 15, 2006	5.844	5.950	5.805	5.932	37,602,768	+0.10(+1.80%)
Dec 14, 2006	5.884	5.974	5.806	5.827	29,781,928	-0.06(-0.97%)
Dec 13, 2006	5.992	6.014	5.864	5.884	26,921,594	-0.12(-1.98%)
Dec 12, 2006	6.035	6.081	5.998	6.002	20,375,352	-0.05(-0.75%)
Dec 11, 2006	6.033	6.084	5.999	6.048	11,585,349	-0.03(-0.56%)
Dec 08, 2006	6.071	6.203	6.032	6.082	17,141,678	-0.07(-1.14%)
Dec 07, 2006	6.273	6.276	6.121	6.151	17,737,670	-0.11(-1.79%)
Dec 06, 2006	6.247	6.267	6.179	6.264	16,129,737	+0.04(+0.59%)
Dec 05, 2006	6.218	6.254	6.163	6.227	23,965,248	+0.01(+0.12%)
Dec 04, 2006	6.038	6.261	6.018	6.220	25,974,654	+0.22(+3.68%)
Dec 01, 2006	6.096	6.117	5.897	5.999	26,021,268	-0.07(-1.12%)
Nov 30, 2006	6.151	6.151	6.045	6.067	12,901,494	-0.07(-1.18%)
Nov 29, 2006	6.070	6.142	6.036	6.140	17,299,542	+0.06(+0.94%)
Nov 28, 2006	5.997	6.096	5.970	6.082	19,227,808	+0.09(+1.43%)
Nov 27, 2006	6.071	6.084	5.960	5.997	19,484,822	-0.09(-1.44%)
Nov 24, 2006	6.075	6.144	6.060	6.084	6,103,206	-0.04(-0.60%)
Nov 22, 2006	6.211	6.218	6.059	6.121	20,610,610	-0.09(-1.42%)
Nov 21, 2006	6.382	6.382	6.190	6.209	16,941,456	-0.13(-2.02%)
Nov 20, 2006	6.379	6.438	6.277	6.337	21,447,562	-0.05(-0.76%)
Nov 17, 2006	6.258	6.387	6.258	6.386	24,004,264	+0.11(+1.68%)
Nov 16, 2006	6.273	6.339	6.265	6.280	14,084,845	+0.04(+0.60%)
Nov 15, 2006	6.212	6.323	6.200	6.243	20,800,738	+0.02(+0.40%)
Nov 14, 2006	6.126	6.230	6.117	6.218	15,014,946	+0.05(+0.79%)
Nov 13, 2006	6.183	6.217	6.106	6.169	12,637,326	-0.02(-0.40%)
Nov 10, 2006	6.169	6.196	6.103	6.194	16,462,910	+0.03(+0.42%)
Nov 09, 2006	6.385	6.385	6.140	6.168	19,447,612	-0.18(-2.78%)
Nov 08, 2006	6.373	6.392	6.266	6.345	15,539,350	-0.07(-1.10%)
Nov 07, 2006	6.309	6.429	6.270	6.415	17,965,236	+0.09(+1.35%)
Nov 06, 2006	6.254	6.379	6.254	6.330	15,338,567	+0.09(+1.41%)
Nov 03, 2006	6.242	6.277	6.176	6.242	12,884,685	-0.01(-0.22%)
Nov 02, 2006	6.216	6.270	6.132	6.255	19,239,322	+0.04(+0.64%)
Nov 01, 2006	6.356	6.389	6.164	6.216	19,339,280	-0.12(-1.92%)
Oct 31, 2006	6.365	6.425	6.301	6.337	15,663,195	-0.01(-0.10%)
Oct 30, 2006	6.254	6.354	6.231	6.344	17,859,090	+0.07(+1.16%)
Oct 27, 2006	6.342	6.373	6.257	6.271	12,991,173	-0.11(-1.69%)
Oct 26, 2006	6.233	6.384	6.199	6.379	13,456,367	+0.13(+2.06%)
Oct 25, 2006	6.290	6.323	6.174	6.250	20,830,936	-0.06(-1.01%)
Oct 24, 2006	6.369	6.379	6.258	6.313	15,362,557	-0.07(-1.07%)
Oct 23, 2006	6.316	6.404	6.277	6.381	16,894,412	+0.04(+0.57%)
Oct 20, 2006	6.312	6.346	6.232	6.346	26,763,078	+0.06(+1.01%)
Oct 19, 2006	6.251	6.323	6.218	6.282	30,758,226	+0.05(+0.86%)
Oct 18, 2006	6.288	6.351	6.228	6.229	31,551,238	-0.03(-0.41%)
Oct 17, 2006	6.261	6.313	6.170	6.254	19,479,190	+0.05(+0.73%)
Oct 16, 2006	6.137	6.223	6.107	6.209	16,619,758	+0.06(+0.93%)
Oct 13, 2006	6.117	6.182	6.105	6.152	18,556,210	+0.00(+0.06%)
Oct 12, 2006	6.025	6.172	5.974	6.149	26,135,834	+0.14(+2.36%)
Oct 11, 2006	5.940	6.019	5.896	6.007	18,758,156	+0.03(+0.52%)
Oct 10, 2006	6.038	6.038	5.893	5.976	15,874,991	-0.02(-0.32%)
Oct 09, 2006	6.011	6.026	5.942	5.995	13,401,049	-0.02(-0.26%)
Oct 06, 2006	6.016	6.039	5.960	6.011	16,537,004	+0.00(+0.06%)
Oct 05, 2006	5.910	6.033	5.890	6.007	27,997,784	+0.12(+2.08%)
Oct 04, 2006	5.696	5.972	5.693	5.885	48,859,492	+0.18(+3.14%)
Oct 03, 2006	5.914	5.937	5.658	5.705	63,350,552	-0.21(-3.50%)
Oct 02, 2006	5.972	6.040	5.867	5.912	82,002,872	-0.41(-6.53%)
Sep 29, 2006	6.302	6.371	6.254	6.325	22,483,254	+0.01(+0.20%)
Sep 28, 2006	6.204	6.312	6.201	6.312	23,432,218	+0.12(+1.93%)
Sep 27, 2006	6.152	6.198	6.085	6.193	25,446,238	+0.05(+0.82%)
Sep 26, 2006	6.064	6.148	6.043	6.142	22,514,430	+0.06(+0.92%)
Sep 25, 2006	6.002	6.086	5.933	6.086	19,305,892	+0.13(+2.15%)
Sep 22, 2006	5.914	5.988	5.896	5.958	21,321,250	+0.05(+0.84%)
Sep 21, 2006	5.979	5.990	5.906	5.909	19,507,724	-0.07(-1.09%)
Sep 20, 2006	5.965	6.039	5.937	5.974	24,930,526	-0.00(-0.02%)
Sep 19, 2006	5.965	5.987	5.926	5.975	16,830,386	+0.01(+0.22%)
Sep 18, 2006	5.958	6.015	5.906	5.962	17,676,754	+0.01(+0.11%)
Sep 15, 2006	5.887	5.970	5.866	5.956	31,884,514	+0.12(+1.98%)
Sep 14, 2006	5.851	5.881	5.815	5.840	11,643,037	-0.02(-0.33%)
Sep 13, 2006	5.854	5.873	5.808	5.859	12,941,318	-0.01(-0.22%)
Sep 12, 2006	5.842	5.886	5.749	5.872	17,497,024	+0.04(+0.61%)
Sep 11, 2006	5.822	5.852	5.761	5.836	20,412,998	-0.02(-0.38%)
Sep 08, 2006	5.690	5.896	5.682	5.858	21,035,560	+0.17(+3.02%)
Sep 07, 2006	5.678	5.739	5.650	5.686	20,300,024	+0.03(+0.45%)
Sep 06, 2006	5.754	5.782	5.605	5.660	24,627,790	-0.12(-2.10%)
Sep 05, 2006	5.850	5.850	5.752	5.782	13,670,326	-0.04(-0.74%)
Sep 01, 2006	5.853	5.895	5.803	5.825	10,687,294	-0.01(-0.11%)
Aug 31, 2006	5.878	5.878	5.797	5.831	13,273,344	-0.01(-0.09%)
Aug 30, 2006	5.872	5.905	5.824	5.837	12,587,483	-0.05(-0.91%)
Aug 29, 2006	5.898	5.946	5.814	5.890	15,365,329	-0.04(-0.67%)
Aug 28, 2006	5.819	5.949	5.795	5.930	14,091,553	+0.12(+2.01%)
Aug 25, 2006	5.827	5.868	5.801	5.813	13,243,598	-0.05(-0.78%)
Aug 24, 2006	5.810	5.899	5.809	5.859	11,490,331	+0.05(+0.89%)
Aug 23, 2006	5.858	5.863	5.753	5.807	12,750,984	-0.03(-0.50%)
Aug 22, 2006	5.841	5.896	5.803	5.837	14,505,735	-0.02(-0.27%)
Aug 21, 2006	5.854	5.886	5.785	5.853	15,869,033	-0.00(-0.03%)
Aug 18, 2006	5.891	5.929	5.817	5.854	19,014,056	-0.03(-0.52%)
Aug 17, 2006	5.901	5.978	5.876	5.885	19,734,490	-0.00(-0.03%)
Aug 16, 2006	5.761	5.892	5.753	5.887	26,417,848	+0.16(+2.86%)
Aug 15, 2006	5.740	5.775	5.640	5.723	21,283,100	+0.06(+1.12%)
Aug 14, 2006	5.784	5.819	5.659	5.659	24,368,608	-0.05(-0.84%)
Aug 11, 2006	5.662	5.734	5.661	5.707	12,869,540	+0.02(+0.31%)
Aug 10, 2006	5.675	5.761	5.639	5.690	17,297,510	+0.02(+0.29%)
Aug 09, 2006	5.699	5.793	5.650	5.673	15,426,730	+0.01(+0.16%)
Aug 08, 2006	5.693	5.696	5.584	5.664	14,484,176	-0.03(-0.57%)
Aug 07, 2006	5.653	5.713	5.616	5.696	9,785,516	+0.06(+0.98%)
Aug 04, 2006	5.776	5.795	5.602	5.641	11,497,202	-0.07(-1.19%)
Aug 03, 2006	5.658	5.737	5.577	5.709	16,149,889	+0.04(+0.76%)
Aug 02, 2006	5.588	5.712	5.588	5.666	17,338,884	+0.08(+1.47%)
Aug 01, 2006	5.652	5.658	5.551	5.584	19,256,386	-0.07(-1.32%)
Jul 31, 2006	5.747	5.748	5.598	5.658	20,369,792	-0.09(-1.54%)
Jul 28, 2006	5.678	5.747	5.592	5.747	15,848,653	+0.12(+2.07%)
Jul 27, 2006	5.746	5.780	5.569	5.630	13,369,313	-0.11(-1.84%)
Jul 26, 2006	5.665	5.791	5.665	5.736	18,975,340	+0.04(+0.76%)
Jul 25, 2006	5.537	5.711	5.532	5.692	20,741,316	+0.14(+2.45%)
Jul 24, 2006	5.492	5.575	5.460	5.556	21,147,648	+0.06(+1.17%)
Jul 21, 2006	5.459	5.542	5.337	5.492	36,825,888	+0.03(+0.61%)
Jul 20, 2006	5.613	5.667	5.364	5.459	44,244,676	-0.17(-3.07%)
Jul 19, 2006	5.555	5.692	5.525	5.632	28,651,796	+0.09(+1.63%)
Jul 18, 2006	5.497	5.581	5.452	5.542	30,624,312	+0.08(+1.43%)
Jul 17, 2006	5.492	5.565	5.450	5.463	19,793,826	-0.05(-0.85%)
Jul 14, 2006	5.634	5.640	5.440	5.510	19,494,134	-0.11(-1.95%)
Jul 13, 2006	5.638	5.693	5.585	5.620	23,137,010	-0.06(-1.12%)
Jul 12, 2006	5.681	5.749	5.602	5.683	41,720,776	+0.00(+0.05%)
Jul 11, 2006	5.686	5.754	5.579	5.681	33,097,248	+0.01(+0.26%)
Jul 10, 2006	5.622	5.693	5.592	5.666	22,999,216	+0.08(+1.38%)
Jul 07, 2006	5.506	5.635	5.475	5.589	24,500,514	+0.06(+1.10%)
Jul 06, 2006	5.421	5.541	5.421	5.528	15,659,145	+0.10(+1.88%)
Jul 05, 2006	5.394	5.446	5.344	5.426	17,777,108	-0.02(-0.46%)
Jul 03, 2006	5.440	5.463	5.404	5.451	5,595,550	+0.01(+0.17%)
Jun 30, 2006	5.431	5.489	5.384	5.441	22,647,164	+0.02(+0.36%)
Jun 29, 2006	5.197	5.429	5.181	5.422	38,838,208	+0.26(+5.10%)
Jun 28, 2006	5.099	5.171	5.046	5.159	14,159,102	+0.08(+1.65%)
Jun 27, 2006	5.137	5.181	5.038	5.075	16,930,458	-0.06(-1.09%)
Jun 26, 2006	5.105	5.136	5.068	5.131	11,488,108	+0.02(+0.40%)
Jun 23, 2006	5.028	5.170	5.028	5.111	12,158,357	+0.06(+1.13%)
Jun 22, 2006	5.124	5.211	5.036	5.054	15,497,318	-0.10(-1.89%)
Jun 21, 2006	5.104	5.211	5.086	5.152	20,859,148	+0.07(+1.39%)
Jun 20, 2006	5.174	5.174	5.016	5.081	23,591,778	-0.08(-1.55%)
Jun 19, 2006	5.316	5.332	5.128	5.161	22,935,984	-0.16(-3.02%)
Jun 16, 2006	5.363	5.404	5.294	5.322	24,961,060	-0.07(-1.25%)
Jun 15, 2006	5.228	5.410	5.216	5.389	31,480,672	+0.15(+2.90%)
Jun 14, 2006	5.224	5.274	5.140	5.237	21,556,154	-0.01(-0.14%)
Jun 13, 2006	5.167	5.312	5.114	5.245	28,172,816	+0.08(+1.53%)
Jun 12, 2006	5.289	5.312	5.153	5.165	19,762,410	-0.11(-2.01%)
Jun 09, 2006	5.225	5.358	5.211	5.271	22,862,450	+0.07(+1.31%)
Jun 08, 2006	5.187	5.224	5.077	5.203	35,257,324	-0.02(-0.42%)
Jun 07, 2006	5.205	5.333	5.205	5.225	27,514,700	+0.02(+0.39%)
Jun 06, 2006	5.194	5.296	5.155	5.205	23,192,888	+0.01(+0.18%)
Jun 05, 2006	5.329	5.383	5.182	5.196	16,093,451	-0.18(-3.27%)
Jun 02, 2006	5.436	5.463	5.319	5.372	25,590,158	-0.02(-0.44%)
Jun 01, 2006	5.347	5.416	5.309	5.395	31,808,370	+0.12(+2.32%)
May 31, 2006	5.152	5.275	5.128	5.273	22,459,912	+0.14(+2.80%)
May 30, 2006	5.259	5.259	5.128	5.130	19,160,928	-0.13(-2.43%)
May 26, 2006	5.174	5.296	5.082	5.257	23,711,612	+0.13(+2.44%)
May 25, 2006	5.108	5.151	5.062	5.132	21,233,316	+0.03(+0.54%)
May 24, 2006	5.024	5.198	4.981	5.105	64,574,108	+0.16(+3.22%)
May 23, 2006	5.082	5.128	4.929	4.946	23,676,722	-0.08(-1.66%)
May 22, 2006	4.996	5.060	4.910	5.029	21,578,404	-0.02(-0.47%)
May 19, 2006	4.939	5.059	4.833	5.053	38,194,276	+0.11(+2.21%)
May 18, 2006	5.155	5.172	4.877	4.944	33,677,656	-0.19(-3.67%)
May 17, 2006	5.179	5.220	5.078	5.132	25,752,224	-0.09(-1.66%)
May 16, 2006	5.225	5.303	5.141	5.219	20,989,648	-0.03(-0.60%)
May 15, 2006	5.186	5.303	5.160	5.250	32,860,560	+0.14(+2.77%)
May 12, 2006	5.177	5.193	5.038	5.108	21,562,782	-0.10(-1.87%)
May 11, 2006	5.238	5.266	5.173	5.206	24,102,858	-0.02(-0.33%)
May 10, 2006	5.264	5.369	5.219	5.223	30,195,028	-0.05(-0.98%)
May 09, 2006	5.211	5.301	5.199	5.275	22,247,850	+0.08(+1.47%)
May 08, 2006	5.174	5.247	5.174	5.199	24,530,010	+0.02(+0.48%)
May 05, 2006	5.120	5.184	4.992	5.174	38,145,284	+0.10(+1.90%)
May 04, 2006	5.194	5.220	5.061	5.077	29,235,982	-0.08(-1.62%)
May 03, 2006	5.055	5.172	5.024	5.161	45,821,624	+0.12(+2.39%)
May 02, 2006	5.345	5.353	4.941	5.040	84,447,000	-0.28(-5.34%)
May 01, 2006	5.320	5.403	5.265	5.325	28,398,746	+0.04(+0.68%)
Apr 28, 2006	5.335	5.344	5.220	5.289	24,271,638	+0.07(+1.27%)
Apr 27, 2006	5.293	5.318	5.142	5.223	62,695,388	-0.05(-0.92%)
Apr 26, 2006	5.631	5.635	5.171	5.271	80,357,248	-0.38(-6.74%)
Apr 25, 2006	5.845	5.875	5.612	5.652	29,712,450	-0.19(-3.20%)
Apr 24, 2006	5.952	5.952	5.732	5.839	25,262,008	-0.10(-1.61%)
Apr 21, 2006	6.028	6.058	5.900	5.934	32,367,788	-0.06(-0.98%)
Apr 20, 2006	5.991	6.089	5.951	5.993	116,303,768	+0.00(+0.05%)
Apr 19, 2006	5.795	6.011	5.789	5.991	48,097,276	+0.30(+5.32%)
Apr 18, 2006	5.628	5.747	5.589	5.688	30,437,224	+0.06(+1.06%)
Apr 17, 2006	5.658	5.698	5.525	5.628	14,309,922	-0.02(-0.39%)
Apr 13, 2006	5.619	5.693	5.571	5.650	12,169,539	+0.03(+0.56%)
Apr 12, 2006	5.556	5.685	5.503	5.619	21,063,378	+0.06(+1.13%)
Apr 11, 2006	5.731	5.731	5.526	5.556	16,606,043	-0.13(-2.36%)
Apr 10, 2006	5.647	5.749	5.583	5.691	15,124,717	+0.03(+0.60%)
Apr 07, 2006	5.738	5.772	5.644	5.657	15,619,918	-0.02(-0.34%)
Apr 06, 2006	5.857	5.875	5.643	5.676	26,201,110	-0.20(-3.44%)
Apr 05, 2006	5.910	5.955	5.861	5.878	16,416,872	-0.06(-0.96%)
Apr 04, 2006	5.922	5.979	5.825	5.935	24,001,426	+0.10(+1.64%)
Apr 03, 2006	5.772	5.871	5.723	5.840	17,826,812	+0.12(+2.04%)
Mar 31, 2006	5.696	5.790	5.676	5.723	14,535,020	+0.05(+0.89%)
Mar 30, 2006	5.713	5.772	5.657	5.672	11,339,637	-0.03(-0.56%)
Mar 29, 2006	5.699	5.747	5.642	5.704	12,764,825	+0.03(+0.62%)
Mar 28, 2006	5.813	5.815	5.627	5.670	15,552,081	-0.07(-1.28%)
Mar 27, 2006	5.710	5.746	5.654	5.743	12,235,050	+0.01(+0.16%)
Mar 24, 2006	5.753	5.777	5.680	5.734	9,015,297	+0.03(+0.52%)
Mar 23, 2006	5.760	5.769	5.640	5.704	11,527,248	-0.06(-1.08%)
Mar 22, 2006	5.712	5.784	5.658	5.767	16,839,404	+0.04(+0.64%)
Mar 21, 2006	5.721	5.891	5.707	5.730	17,293,094	-0.07(-1.14%)
Mar 20, 2006	5.887	5.887	5.710	5.796	14,686,882	-0.03(-0.46%)
Mar 17, 2006	5.765	5.860	5.765	5.823	21,493,656	+0.04(+0.67%)
Mar 16, 2006	5.907	5.947	5.774	5.784	30,245,726	-0.08(-1.33%)
Mar 15, 2006	5.783	5.864	5.749	5.863	16,184,408	+0.08(+1.38%)
Mar 14, 2006	5.647	5.790	5.620	5.783	19,656,162	+0.13(+2.24%)
Mar 13, 2006	5.657	5.695	5.596	5.656	13,028,628	+0.04(+0.65%)
Mar 10, 2006	5.427	5.657	5.427	5.619	13,133,860	+0.05(+0.86%)
Mar 09, 2006	5.624	5.659	5.555	5.571	16,671,613	-0.02(-0.35%)
Mar 08, 2006	5.442	5.638	5.372	5.590	20,467,206	+0.16(+2.86%)
Mar 07, 2006	5.454	5.498	5.389	5.435	13,471,327	-0.03(-0.61%)
Mar 06, 2006	5.537	5.553	5.413	5.468	13,814,024	-0.06(-1.06%)
Mar 03, 2006	5.590	5.636	5.527	5.527	17,163,558	-0.11(-1.96%)
Mar 02, 2006	5.615	5.670	5.584	5.637	14,049,114	+0.02(+0.39%)

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.

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Decatur Daily Democrat