Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1.413	1.425	1.394	1.401	26,562,954	-0.01(-0.83%)
Apr 29, 2004	1.396	1.423	1.387	1.413	28,486,246	+0.00(+0.23%)
Apr 28, 2004	1.419	1.448	1.396	1.410	30,229,058	-0.02(-1.72%)
Apr 27, 2004	1.422	1.448	1.401	1.434	29,481,052	+0.02(+1.35%)
Apr 26, 2004	1.383	1.430	1.382	1.415	41,782,944	+0.03(+2.38%)
Apr 23, 2004	1.460	1.468	1.359	1.382	118,134,040	+0.02(+1.52%)
Apr 22, 2004	1.329	1.363	1.324	1.362	31,433,698	+0.03(+2.39%)
Apr 21, 2004	1.307	1.340	1.306	1.330	27,309,874	+0.02(+1.47%)
Apr 20, 2004	1.347	1.359	1.307	1.311	19,251,400	-0.03(-2.55%)
Apr 19, 2004	1.319	1.345	1.315	1.345	19,975,490	+0.03(+2.04%)
Apr 16, 2004	1.302	1.322	1.298	1.318	18,793,682	+0.01(+0.77%)
Apr 15, 2004	1.305	1.312	1.291	1.308	21,713,954	+0.01(+0.51%)
Apr 14, 2004	1.274	1.305	1.272	1.301	35,081,320	+0.02(+1.85%)
Apr 13, 2004	1.320	1.325	1.274	1.278	23,418,714	-0.03(-2.61%)
Apr 12, 2004	1.318	1.340	1.301	1.312	16,131,080	-0.01(-0.73%)
Apr 08, 2004	1.325	1.330	1.298	1.321	22,751,162	+0.01(+0.86%)
Apr 07, 2004	1.295	1.317	1.293	1.310	21,923,786	+0.02(+1.17%)
Apr 06, 2004	1.315	1.323	1.284	1.295	26,190,038	-0.04(-2.76%)
Apr 05, 2004	1.318	1.339	1.309	1.332	17,614,048	+0.01(+0.96%)
Apr 02, 2004	1.308	1.327	1.296	1.319	24,563,556	+0.04(+2.80%)
Apr 01, 2004	1.278	1.304	1.273	1.283	20,885,492	+0.01(+0.65%)
Mar 31, 2004	1.275	1.293	1.253	1.275	26,007,384	+0.00(+0.00%)
Mar 30, 2004	1.268	1.280	1.258	1.275	17,079,136	+0.00(+0.27%)
Mar 29, 2004	1.242	1.276	1.239	1.272	26,537,948	+0.03(+2.81%)
Mar 26, 2004	1.224	1.256	1.223	1.237	31,043,386	+0.01(+0.84%)
Mar 25, 2004	1.200	1.236	1.191	1.227	26,016,082	+0.04(+3.05%)
Mar 24, 2004	1.198	1.215	1.184	1.190	44,541,220	-0.00(-0.27%)
Mar 23, 2004	1.241	1.241	1.188	1.193	40,129,284	-0.04(-2.92%)
Mar 22, 2004	1.258	1.259	1.224	1.229	31,853,366	-0.04(-3.33%)
Mar 19, 2004	1.306	1.314	1.270	1.272	23,680,734	-0.03(-2.49%)
Mar 18, 2004	1.290	1.315	1.273	1.304	17,958,696	+0.01(+0.73%)
Mar 17, 2004	1.288	1.301	1.276	1.295	24,284,142	+0.02(+1.55%)
Mar 16, 2004	1.303	1.312	1.249	1.275	40,496,764	-0.02(-1.58%)
Mar 15, 2004	1.318	1.324	1.293	1.295	25,348,530	-0.03(-2.03%)
Mar 12, 2004	1.295	1.329	1.285	1.322	25,255,028	+0.04(+2.86%)
Mar 11, 2004	1.286	1.318	1.277	1.285	33,654,888	-0.01(-0.55%)
Mar 10, 2004	1.298	1.321	1.284	1.293	39,451,944	-0.01(-0.48%)
Mar 09, 2004	1.300	1.316	1.280	1.299	35,805,408	+0.01(+0.98%)
Mar 08, 2004	1.315	1.323	1.276	1.286	23,520,912	-0.03(-2.44%)
Mar 05, 2004	1.271	1.326	1.269	1.318	32,756,844	+0.04(+3.11%)
Mar 04, 2004	1.272	1.299	1.263	1.278	20,312,528	+0.00(+0.07%)
Mar 03, 2004	1.251	1.295	1.246	1.278	28,762,400	+0.03(+2.08%)
Mar 02, 2004	1.263	1.292	1.251	1.252	36,189,196	-0.01(-0.71%)
Mar 01, 2004	1.254	1.268	1.226	1.261	32,154,526	+0.01(+1.01%)
Feb 27, 2004	1.259	1.271	1.243	1.248	36,550,156	-0.01(-0.59%)
Feb 26, 2004	1.256	1.269	1.246	1.255	31,071,654	-0.00(-0.31%)
Feb 25, 2004	1.243	1.276	1.238	1.259	26,525,988	+0.01(+1.20%)
Feb 24, 2004	1.246	1.253	1.225	1.244	29,082,042	-0.00(-0.37%)
Feb 23, 2004	1.275	1.282	1.244	1.249	31,813,138	-0.03(-2.43%)
Feb 20, 2004	1.289	1.299	1.260	1.280	30,995,548	-0.00(-0.14%)
Feb 19, 2004	1.328	1.336	1.276	1.282	28,929,832	-0.04(-3.20%)
Feb 18, 2004	1.340	1.357	1.317	1.324	26,225,916	-0.01(-1.08%)
Feb 17, 2004	1.350	1.352	1.319	1.339	21,979,236	-0.00(-0.15%)
Feb 13, 2004	1.372	1.373	1.334	1.341	26,803,230	-0.02(-1.45%)
Feb 12, 2004	1.343	1.372	1.338	1.360	36,059,820	+0.01(+0.96%)
Feb 11, 2004	1.325	1.350	1.300	1.347	29,282,090	+0.03(+2.14%)
Feb 10, 2004	1.327	1.333	1.313	1.319	29,574,552	-0.01(-0.61%)
Feb 09, 2004	1.300	1.357	1.295	1.327	36,023,940	+0.03(+2.05%)
Feb 06, 2004	1.288	1.304	1.286	1.301	21,459,544	+0.01(+1.00%)
Feb 05, 2004	1.304	1.304	1.273	1.288	38,872,456	-0.00(-0.36%)
Feb 04, 2004	1.292	1.304	1.279	1.292	42,333,076	-0.00(-0.02%)
Feb 03, 2004	1.304	1.311	1.289	1.293	38,383,208	-0.00(-0.11%)
Feb 02, 2004	1.268	1.311	1.262	1.294	65,802,892	+0.03(+2.66%)
Jan 30, 2004	1.251	1.283	1.221	1.260	224,416,304	-0.14(-9.69%)
Jan 29, 2004	1.412	1.422	1.387	1.396	39,720,488	-0.01(-0.54%)
Jan 28, 2004	1.411	1.448	1.378	1.403	61,960,656	-0.00(-0.07%)
Jan 27, 2004	1.479	1.481	1.404	1.404	79,236,576	-0.08(-5.38%)
Jan 26, 2004	1.498	1.506	1.473	1.484	51,044,968	-0.03(-1.86%)
Jan 23, 2004	1.505	1.522	1.498	1.512	33,449,404	+0.01(+0.84%)
Jan 22, 2004	1.523	1.529	1.485	1.499	35,560,784	-0.00(-0.26%)
Jan 21, 2004	1.461	1.526	1.458	1.503	58,122,768	+0.04(+2.86%)
Jan 20, 2004	1.456	1.466	1.436	1.461	30,000,742	+0.00(+0.25%)
Jan 16, 2004	1.435	1.469	1.421	1.458	37,320,992	+0.03(+2.33%)
Jan 15, 2004	1.397	1.431	1.393	1.425	35,671,636	+0.02(+1.51%)
Jan 14, 2004	1.422	1.436	1.394	1.403	27,620,982	-0.01(-0.64%)
Jan 13, 2004	1.438	1.445	1.394	1.412	37,410,136	-0.03(-2.28%)
Jan 12, 2004	1.437	1.460	1.405	1.445	36,360,936	+0.01(+0.75%)
Jan 09, 2004	1.398	1.469	1.398	1.434	49,092,072	+0.02(+1.70%)
Jan 08, 2004	1.441	1.442	1.389	1.410	52,318,072	-0.02(-1.60%)
Jan 07, 2004	1.344	1.436	1.330	1.433	64,791,016	+0.10(+7.59%)
Jan 06, 2004	1.329	1.348	1.326	1.332	22,590,252	-0.01(-0.38%)
Jan 05, 2004	1.336	1.352	1.334	1.337	28,279,674	+0.00(+0.24%)
Jan 02, 2004	1.343	1.362	1.333	1.334	29,424,516	-0.01(-0.45%)
Dec 31, 2003	1.342	1.352	1.330	1.340	20,389,720	+0.00(+0.24%)
Dec 30, 2003	1.348	1.357	1.328	1.337	21,973,124	-0.01(-0.78%)
Dec 29, 2003	1.350	1.359	1.343	1.347	29,546,742	-0.01(-0.59%)
Dec 26, 2003	1.356	1.367	1.350	1.356	7,571,735	-0.00(-0.32%)
Dec 24, 2003	1.364	1.373	1.356	1.360	7,326,176	-0.01(-0.56%)
Dec 23, 2003	1.373	1.391	1.346	1.367	37,034,392	-0.00(-0.25%)
Dec 22, 2003	1.361	1.377	1.356	1.371	21,766,782	+0.01(+0.37%)
Dec 19, 2003	1.362	1.372	1.346	1.366	41,053,952	+0.01(+1.11%)
Dec 18, 2003	1.324	1.360	1.322	1.351	47,340,092	+0.04(+2.96%)
Dec 17, 2003	1.287	1.327	1.278	1.312	28,139,912	+0.02(+1.24%)
Dec 16, 2003	1.290	1.309	1.270	1.296	34,565,980	+0.01(+0.50%)
Dec 15, 2003	1.301	1.330	1.287	1.290	31,577,146	+0.00(+0.11%)
Dec 12, 2003	1.299	1.299	1.269	1.288	20,307,536	+0.00(+0.00%)
Dec 11, 2003	1.276	1.296	1.274	1.288	38,741,988	+0.00(+0.07%)
Dec 10, 2003	1.293	1.305	1.271	1.287	31,860,628	-0.02(-1.29%)
Dec 09, 2003	1.319	1.330	1.296	1.304	26,488,654	-0.01(-0.96%)
Dec 08, 2003	1.322	1.339	1.296	1.317	29,571,694	-0.01(-0.59%)
Dec 05, 2003	1.349	1.353	1.323	1.324	36,890,824	-0.02(-1.81%)
Dec 04, 2003	1.356	1.366	1.313	1.349	45,928,448	+0.00(+0.05%)
Dec 03, 2003	1.368	1.400	1.341	1.348	36,129,400	-0.03(-2.01%)
Dec 02, 2003	1.381	1.411	1.376	1.376	38,167,308	-0.01(-0.56%)
Dec 01, 2003	1.350	1.384	1.350	1.384	34,652,564	+0.03(+2.54%)
Nov 28, 2003	1.353	1.356	1.340	1.349	8,361,090	-0.00(-0.12%)
Nov 26, 2003	1.347	1.357	1.319	1.351	30,757,360	+0.01(+0.82%)
Nov 25, 2003	1.365	1.366	1.331	1.340	40,133,380	-0.02(-1.80%)
Nov 24, 2003	1.311	1.366	1.306	1.364	45,280,640	+0.06(+4.47%)
Nov 21, 2003	1.280	1.312	1.275	1.306	37,364,080	+0.03(+2.10%)
Nov 20, 2003	1.257	1.307	1.245	1.279	47,806,228	+0.02(+1.66%)
Nov 19, 2003	1.245	1.275	1.239	1.258	39,193,404	+0.02(+1.41%)
Nov 18, 2003	1.261	1.284	1.240	1.241	29,711,846	-0.02(-1.37%)
Nov 17, 2003	1.235	1.264	1.226	1.258	25,234,566	+0.01(+0.83%)
Nov 14, 2003	1.262	1.278	1.235	1.248	41,618,112	-0.02(-1.42%)
Nov 13, 2003	1.233	1.283	1.232	1.266	43,493,052	+0.02(+1.55%)
Nov 12, 2003	1.208	1.253	1.205	1.246	39,209,648	+0.05(+3.93%)
Nov 11, 2003	1.203	1.211	1.188	1.199	43,078,288	+0.00(+0.13%)
Nov 10, 2003	1.229	1.231	1.191	1.198	31,377,044	-0.03(-2.49%)
Nov 07, 2003	1.243	1.256	1.223	1.228	38,427,336	-0.01(-0.91%)
Nov 06, 2003	1.210	1.247	1.201	1.239	46,801,496	+0.03(+2.47%)
Nov 05, 2003	1.230	1.237	1.201	1.210	59,553,976	-0.02(-1.98%)
Nov 04, 2003	1.263	1.278	1.227	1.234	54,760,968	-0.04(-2.84%)
Nov 03, 2003	1.258	1.273	1.239	1.270	34,060,724	+0.02(+1.25%)
Oct 31, 2003	1.249	1.267	1.241	1.254	43,191,328	+0.00(+0.26%)
Oct 30, 2003	1.196	1.267	1.232	1.251	112,301,776	+0.06(+4.63%)
Oct 29, 2003	1.166	1.205	1.156	1.196	363,588,960	-0.17(-12.55%)
Oct 28, 2003	1.332	1.367	1.173	1.367	59,778,724	+0.05(+3.55%)
Oct 27, 2003	1.347	1.354	1.300	1.320	35,427,056	-0.02(-1.69%)
Oct 24, 2003	1.322	1.345	1.306	1.343	24,536,376	+0.01(+0.79%)
Oct 23, 2003	1.339	1.342	1.304	1.333	27,536,016	-0.01(-0.65%)
Oct 22, 2003	1.369	1.372	1.318	1.341	28,592,794	-0.04(-2.78%)
Oct 21, 2003	1.348	1.381	1.339	1.380	31,339,774	+0.04(+2.74%)
Oct 20, 2003	1.323	1.353	1.313	1.343	40,213,248	+0.02(+1.72%)
Oct 17, 2003	1.370	1.377	1.317	1.320	36,184,652	-0.05(-3.58%)
Oct 16, 2003	1.368	1.380	1.368	1.369	22,136,632	-0.00(-0.07%)
Oct 15, 2003	1.418	1.418	1.362	1.370	46,386,068	-0.04(-2.96%)
Oct 14, 2003	1.410	1.416	1.386	1.412	30,431,966	+0.00(+0.29%)
Oct 13, 2003	1.390	1.414	1.385	1.408	33,314,698	+0.02(+1.63%)
Oct 10, 2003	1.383	1.406	1.374	1.385	29,196,254	-0.00(-0.02%)
Oct 09, 2003	1.379	1.408	1.368	1.385	52,459,844	+0.02(+1.38%)
Oct 08, 2003	1.380	1.383	1.341	1.367	51,378,920	+0.02(+1.62%)
Oct 07, 2003	1.345	1.363	1.324	1.345	39,604,708	-0.01(-1.00%)
Oct 06, 2003	1.359	1.373	1.335	1.358	19,903,188	+0.01(+0.48%)
Oct 03, 2003	1.368	1.389	1.346	1.352	39,848,084	-0.00(-0.17%)
Oct 02, 2003	1.341	1.368	1.334	1.354	58,428,660	+0.05(+3.71%)
Oct 01, 2003	1.283	1.319	1.278	1.306	49,587,420	+0.02(+1.33%)
Sep 30, 2003	1.281	1.315	1.279	1.289	61,753,388	+0.00(+0.07%)
Sep 29, 2003	1.274	1.298	1.227	1.288	64,302,768	+0.01(+1.05%)
Sep 26, 2003	1.276	1.296	1.267	1.274	42,015,792	-0.01(-0.59%)
Sep 25, 2003	1.292	1.312	1.270	1.282	41,744,304	-0.01(-0.77%)
Sep 24, 2003	1.330	1.336	1.274	1.292	72,031,344	-0.04(-3.20%)
Sep 23, 2003	1.331	1.360	1.307	1.335	69,818,800	+0.01(+0.57%)
Sep 22, 2003	1.366	1.368	1.322	1.327	72,121,536	-0.05(-3.75%)
Sep 19, 2003	1.442	1.443	1.376	1.379	60,459,804	-0.05(-3.68%)
Sep 18, 2003	1.421	1.435	1.406	1.431	34,883,228	+0.01(+0.56%)
Sep 17, 2003	1.427	1.449	1.404	1.423	47,234,816	+0.00(+0.06%)
Sep 16, 2003	1.463	1.467	1.396	1.422	154,467,776	-0.10(-6.29%)
Sep 15, 2003	1.541	1.560	1.513	1.518	25,222,412	-0.03(-1.70%)
Sep 12, 2003	1.534	1.545	1.499	1.544	28,824,370	+0.01(+0.46%)
Sep 11, 2003	1.530	1.549	1.523	1.537	25,577,932	+0.02(+1.07%)
Sep 10, 2003	1.575	1.603	1.506	1.521	34,036,504	-0.06(-3.61%)
Sep 09, 2003	1.584	1.603	1.564	1.578	29,595,210	-0.01(-0.90%)
Sep 08, 2003	1.538	1.598	1.531	1.592	36,401,204	+0.05(+3.54%)
Sep 05, 2003	1.541	1.556	1.516	1.537	29,818,090	-0.01(-0.70%)
Sep 04, 2003	1.512	1.552	1.506	1.548	30,149,692	+0.04(+2.59%)
Sep 03, 2003	1.560	1.571	1.490	1.509	39,704,180	-0.05(-3.04%)
Sep 02, 2003	1.534	1.556	1.503	1.556	29,442,998	+0.02(+1.51%)
Aug 29, 2003	1.519	1.539	1.519	1.533	19,742,824	+0.01(+0.71%)
Aug 28, 2003	1.487	1.523	1.453	1.522	26,478,150	+0.05(+3.50%)
Aug 27, 2003	1.476	1.486	1.457	1.471	18,465,340	-0.00(-0.08%)
Aug 26, 2003	1.461	1.482	1.439	1.472	24,480,928	-0.01(-0.62%)
Aug 25, 2003	1.472	1.492	1.464	1.481	16,929,100	+0.01(+0.41%)
Aug 22, 2003	1.537	1.542	1.472	1.475	28,527,560	-0.05(-3.48%)
Aug 21, 2003	1.489	1.533	1.487	1.528	41,824,256	+0.04(+2.83%)
Aug 20, 2003	1.498	1.500	1.474	1.486	25,882,354	-0.02(-1.04%)
Aug 19, 2003	1.472	1.505	1.462	1.502	33,677,720	+0.04(+2.80%)
Aug 18, 2003	1.432	1.469	1.427	1.461	36,975,256	+0.03(+1.96%)
Aug 15, 2003	1.443	1.445	1.421	1.433	11,789,811	+0.01(+0.37%)
Aug 14, 2003	1.439	1.445	1.413	1.428	31,727,248	-0.01(-0.88%)
Aug 13, 2003	1.471	1.483	1.432	1.440	29,447,348	-0.03(-1.88%)
Aug 12, 2003	1.459	1.474	1.425	1.468	34,398,548	+0.01(+0.98%)
Aug 11, 2003	1.436	1.469	1.429	1.454	22,894,674	+0.02(+1.56%)
Aug 08, 2003	1.426	1.466	1.417	1.431	36,696,928	-0.01(-0.61%)
Aug 07, 2003	1.410	1.473	1.410	1.440	46,030,712	+0.03(+2.02%)
Aug 06, 2003	1.427	1.447	1.388	1.412	65,839,856	-0.01(-0.86%)
Aug 05, 2003	1.502	1.511	1.413	1.424	45,543,636	-0.08(-5.05%)
Aug 04, 2003	1.488	1.518	1.451	1.499	37,502,560	+0.02(+1.02%)
Aug 01, 2003	1.569	1.591	1.476	1.484	63,462,104	-0.08(-5.39%)
Jul 31, 2003	1.581	1.602	1.553	1.569	39,854,216	-0.01(-0.81%)
Jul 30, 2003	1.610	1.618	1.577	1.582	31,169,504	-0.03(-1.71%)
Jul 29, 2003	1.598	1.610	1.546	1.609	34,955,204	+0.02(+1.51%)
Jul 28, 2003	1.574	1.599	1.565	1.585	23,233,886	+0.02(+1.10%)
Jul 25, 2003	1.524	1.570	1.515	1.568	25,023,450	+0.05(+3.15%)
Jul 24, 2003	1.535	1.555	1.517	1.520	31,925,122	+0.00(+0.03%)
Jul 23, 2003	1.537	1.556	1.496	1.520	43,959,556	-0.01(-0.36%)
Jul 22, 2003	1.501	1.545	1.473	1.525	45,756,732	+0.01(+0.97%)
Jul 21, 2003	1.527	1.538	1.490	1.511	30,579,144	-0.02(-1.23%)
Jul 18, 2003	1.520	1.550	1.506	1.530	35,374,872	+0.03(+1.88%)
Jul 17, 2003	1.529	1.565	1.489	1.501	50,818,828	-0.05(-2.99%)
Jul 16, 2003	1.585	1.587	1.529	1.548	63,578,440	-0.04(-2.62%)
Jul 15, 2003	1.558	1.624	1.541	1.589	119,327,808	+0.04(+2.77%)
Jul 14, 2003	1.448	1.567	1.446	1.546	140,923,248	+0.18(+13.48%)
Jul 11, 2003	1.340	1.374	1.343	1.363	23,418,746	+0.02(+1.70%)
Jul 10, 2003	1.351	1.356	1.328	1.340	25,374,622	-0.02(-1.74%)
Jul 09, 2003	1.359	1.373	1.343	1.364	19,492,764	+0.01(+0.54%)
Jul 08, 2003	1.356	1.373	1.338	1.356	28,478,636	-0.00(-0.24%)
Jul 07, 2003	1.349	1.373	1.343	1.359	34,116,956	+0.02(+1.83%)
Jul 03, 2003	1.294	1.351	1.293	1.335	37,363,396	+0.04(+3.02%)
Jul 02, 2003	1.264	1.322	1.264	1.296	66,771,604	+0.03(+2.47%)
Jul 01, 2003	1.261	1.272	1.232	1.265	40,118,412	-0.01(-0.99%)
Jun 30, 2003	1.301	1.310	1.263	1.277	37,798,284	-0.02(-1.35%)
Jun 27, 2003	1.289	1.319	1.280	1.295	73,923,336	+0.05(+4.09%)
Jun 26, 2003	1.217	1.264	1.217	1.244	33,412,438	+0.01(+1.12%)
Jun 25, 2003	1.208	1.264	1.206	1.230	45,468,620	+0.02(+1.33%)
Jun 24, 2003	1.187	1.232	1.186	1.214	36,673,012	+0.01(+0.65%)
Jun 23, 2003	1.238	1.249	1.187	1.206	37,165,520	-0.03(-2.40%)
Jun 20, 2003	1.190	1.236	1.180	1.236	63,770,876	+0.06(+4.78%)
Jun 19, 2003	1.245	1.247	1.167	1.180	65,052,708	-0.06(-4.95%)
Jun 18, 2003	1.287	1.287	1.228	1.241	45,417,520	-0.05(-4.17%)
Jun 17, 2003	1.317	1.317	1.267	1.295	44,618,412	-0.00(-0.12%)
Jun 16, 2003	1.261	1.301	1.242	1.297	52,916,076	+0.06(+4.80%)
Jun 13, 2003	1.207	1.245	1.197	1.237	55,605,856	+0.03(+2.61%)
Jun 12, 2003	1.208	1.210	1.164	1.206	36,871,972	+0.00(+0.36%)
Jun 11, 2003	1.201	1.213	1.184	1.201	47,830,060	+0.04(+3.30%)
Jun 10, 2003	1.155	1.166	1.130	1.163	36,618,648	+0.02(+1.83%)
Jun 09, 2003	1.200	1.202	1.136	1.142	48,391,064	-0.06(-4.85%)
Jun 06, 2003	1.243	1.277	1.196	1.200	73,064,432	-0.03(-2.16%)
Jun 05, 2003	1.184	1.235	1.169	1.227	32,788,374	+0.05(+4.40%)
Jun 04, 2003	1.160	1.189	1.146	1.175	39,557,404	+0.02(+1.37%)
Jun 03, 2003	1.160	1.170	1.133	1.159	38,009,204	+0.00(+0.00%)
Jun 02, 2003	1.224	1.236	1.142	1.159	58,866,428	-0.04(-3.54%)
May 30, 2003	1.170	1.213	1.153	1.202	55,104,648	+0.04(+3.46%)
May 29, 2003	1.160	1.179	1.147	1.161	33,877,768	+0.01(+0.52%)
May 28, 2003	1.184	1.199	1.148	1.155	56,053,792	-0.03(-2.69%)
May 27, 2003	1.118	1.190	1.110	1.187	70,040,872	+0.08(+7.58%)
May 23, 2003	1.087	1.106	1.072	1.104	32,853,608	+0.01(+1.20%)
May 22, 2003	1.049	1.096	1.048	1.091	31,775,086	+0.04(+3.90%)
May 21, 2003	1.049	1.069	1.040	1.050	35,019,348	-0.01(-0.76%)
May 20, 2003	1.090	1.095	1.045	1.058	29,117,920	-0.02(-2.09%)
May 19, 2003	1.099	1.127	1.074	1.080	52,108,268	-0.01(-0.99%)
May 16, 2003	1.121	1.127	1.088	1.091	37,618,892	-0.03(-2.43%)
May 15, 2003	1.092	1.124	1.090	1.118	34,923,672	+0.03(+2.42%)
May 14, 2003	1.076	1.098	1.074	1.092	19,273,146	+0.01(+1.32%)
May 13, 2003	1.090	1.097	1.077	1.078	31,368,466	-0.01(-1.20%)
May 12, 2003	1.070	1.099	1.060	1.091	30,173,610	+0.02(+1.59%)
May 09, 2003	1.053	1.080	1.046	1.074	31,086,876	+0.02(+2.14%)
May 08, 2003	1.039	1.064	1.030	1.051	39,840,080	+0.01(+0.57%)
May 07, 2003	1.043	1.062	1.038	1.045	26,782,572	-0.00(-0.31%)
May 06, 2003	1.073	1.084	1.035	1.048	40,996,884	-0.03(-2.38%)
May 05, 2003	1.098	1.101	1.063	1.074	36,055,468	-0.01(-1.16%)
May 02, 2003	1.063	1.104	1.060	1.086	40,925,128	+0.03(+2.58%)

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