Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	3.142	3.174	3.106	3.170	19,237,810	+0.03(+0.88%)
Nov 29, 2004	3.175	3.215	3.118	3.142	19,450,906	-0.03(-1.01%)
Nov 26, 2004	3.224	3.232	3.173	3.174	4,080,335	-0.01(-0.26%)
Nov 24, 2004	3.185	3.261	3.158	3.182	14,538,303	+0.01(+0.35%)
Nov 23, 2004	3.187	3.198	3.141	3.171	11,956,700	-0.01(-0.35%)
Nov 22, 2004	3.180	3.212	3.081	3.182	16,967,696	+0.02(+0.73%)
Nov 19, 2004	3.256	3.274	3.132	3.159	23,002,308	-0.10(-3.16%)
Nov 18, 2004	3.192	3.297	3.159	3.262	19,378,062	+0.09(+2.90%)
Nov 17, 2004	3.250	3.257	3.152	3.170	24,250,438	-0.06(-1.96%)
Nov 16, 2004	3.300	3.320	3.225	3.234	18,603,418	-0.07(-2.12%)
Nov 15, 2004	3.390	3.403	3.283	3.304	17,859,760	-0.09(-2.76%)
Nov 12, 2004	3.438	3.483	3.364	3.398	14,076,235	-0.02(-0.67%)
Nov 11, 2004	3.403	3.443	3.361	3.421	12,354,078	+0.06(+1.89%)
Nov 10, 2004	3.312	3.414	3.310	3.357	18,943,718	-0.02(-0.73%)
Nov 09, 2004	3.394	3.439	3.371	3.382	11,796,335	-0.00(-0.14%)
Nov 08, 2004	3.417	3.467	3.354	3.387	15,731,527	-0.06(-1.60%)
Nov 05, 2004	3.449	3.497	3.392	3.442	20,515,838	+0.02(+0.59%)
Nov 04, 2004	3.325	3.437	3.320	3.422	17,136,758	+0.06(+1.89%)
Nov 03, 2004	3.331	3.421	3.320	3.358	35,090,020	+0.11(+3.49%)
Nov 02, 2004	3.247	3.340	3.216	3.245	23,865,018	-0.01(-0.20%)
Nov 01, 2004	3.211	3.256	3.175	3.251	22,638,090	+0.07(+2.08%)
Oct 29, 2004	3.217	3.276	3.143	3.185	18,182,120	-0.04(-1.14%)
Oct 28, 2004	3.217	3.264	3.167	3.222	20,215,764	+0.01(+0.26%)
Oct 27, 2004	3.126	3.249	3.113	3.214	27,072,860	+0.08(+2.70%)
Oct 26, 2004	3.055	3.158	3.031	3.129	31,503,824	+0.10(+3.28%)
Oct 25, 2004	3.049	3.065	2.950	3.030	34,837,240	-0.03(-0.93%)
Oct 22, 2004	3.192	3.195	2.999	3.058	95,498,128	-0.32(-9.35%)
Oct 21, 2004	3.453	3.495	3.321	3.374	36,786,624	-0.10(-2.99%)
Oct 20, 2004	3.434	3.501	3.381	3.478	18,852,392	+0.05(+1.48%)
Oct 19, 2004	3.539	3.559	3.402	3.427	25,007,686	-0.10(-2.77%)
Oct 18, 2004	3.417	3.537	3.417	3.525	19,188,886	+0.08(+2.21%)
Oct 15, 2004	3.485	3.487	3.357	3.448	23,492,646	+0.01(+0.21%)
Oct 14, 2004	3.450	3.500	3.394	3.441	18,035,346	-0.01(-0.37%)
Oct 13, 2004	3.488	3.534	3.393	3.454	18,189,730	-0.06(-1.75%)
Oct 12, 2004	3.458	3.537	3.394	3.515	19,204,106	+0.03(+0.90%)
Oct 11, 2004	3.466	3.537	3.457	3.484	10,908,076	+0.01(+0.21%)
Oct 08, 2004	3.486	3.520	3.457	3.477	22,581,012	-0.02(-0.58%)
Oct 07, 2004	3.555	3.578	3.476	3.497	24,577,146	-0.09(-2.61%)
Oct 06, 2004	3.516	3.591	3.510	3.591	23,597,018	+0.06(+1.67%)
Oct 05, 2004	3.469	3.596	3.441	3.532	31,867,500	-0.00(-0.10%)
Oct 04, 2004	3.481	3.567	3.477	3.536	29,216,314	+0.07(+1.99%)
Oct 01, 2004	3.450	3.500	3.422	3.467	24,493,974	+0.03(+0.83%)
Sep 30, 2004	3.345	3.442	3.320	3.438	32,639,968	+0.11(+3.37%)
Sep 29, 2004	3.265	3.397	3.265	3.326	17,771,694	+0.04(+1.12%)
Sep 28, 2004	3.303	3.316	3.243	3.289	14,548,088	+0.02(+0.73%)
Sep 27, 2004	3.314	3.330	3.238	3.265	17,051,956	-0.09(-2.74%)
Sep 24, 2004	3.341	3.403	3.337	3.357	17,761,366	+0.01(+0.41%)
Sep 23, 2004	3.331	3.389	3.323	3.343	15,740,768	+0.01(+0.17%)
Sep 22, 2004	3.380	3.407	3.338	3.338	22,019,462	-0.10(-2.86%)
Sep 21, 2004	3.427	3.447	3.341	3.436	20,254,904	+0.06(+1.85%)
Sep 20, 2004	3.380	3.431	3.330	3.374	16,549,660	-0.02(-0.57%)
Sep 17, 2004	3.316	3.403	3.306	3.393	32,758,476	+0.10(+2.93%)
Sep 16, 2004	3.273	3.331	3.260	3.296	13,822,912	+0.03(+1.07%)
Sep 15, 2004	3.283	3.308	3.204	3.262	17,111,208	-0.02(-0.64%)
Sep 14, 2004	3.283	3.320	3.276	3.283	13,044,463	-0.00(-0.11%)
Sep 13, 2004	3.266	3.315	3.238	3.286	20,676,202	+0.02(+0.68%)
Sep 10, 2004	3.215	3.268	3.179	3.264	16,914,966	+0.06(+1.84%)
Sep 09, 2004	3.172	3.216	3.122	3.205	19,663,456	+0.07(+2.29%)
Sep 08, 2004	3.178	3.235	3.116	3.134	16,598,584	-0.05(-1.47%)
Sep 07, 2004	3.293	3.322	3.124	3.181	24,335,240	+1.56(+96.70%)
Sep 03, 2004	1.631	1.652	1.614	1.617	18,250,072	-0.02(-1.37%)
Sep 02, 2004	1.631	1.651	1.623	1.639	33,661,412	+0.01(+0.42%)
Sep 01, 2004	1.594	1.633	1.592	1.633	44,891,304	+0.04(+2.71%)
Aug 31, 2004	1.575	1.590	1.549	1.590	22,794,650	+0.02(+1.39%)
Aug 30, 2004	1.602	1.605	1.567	1.568	21,355,170	-0.03(-1.74%)
Aug 27, 2004	1.585	1.627	1.584	1.596	28,368,826	+0.00(+0.22%)
Aug 26, 2004	1.605	1.623	1.575	1.592	101,238,648	+0.06(+3.62%)
Aug 25, 2004	1.492	1.543	1.488	1.536	32,984,074	+0.05(+3.13%)
Aug 24, 2004	1.499	1.512	1.480	1.490	27,483,828	-0.00(-0.25%)
Aug 23, 2004	1.527	1.530	1.486	1.493	30,248,628	-0.03(-1.90%)
Aug 20, 2004	1.496	1.526	1.490	1.522	47,981,184	+0.03(+2.18%)
Aug 19, 2004	1.511	1.528	1.487	1.490	40,492,412	-0.03(-2.04%)
Aug 18, 2004	1.473	1.521	1.466	1.521	36,287,048	+0.05(+3.25%)
Aug 17, 2004	1.490	1.501	1.473	1.473	28,387,308	-0.02(-1.02%)
Aug 16, 2004	1.453	1.503	1.452	1.488	29,888,760	+0.04(+2.76%)
Aug 13, 2004	1.467	1.487	1.436	1.448	28,492,768	-0.02(-1.08%)
Aug 12, 2004	1.500	1.516	1.464	1.464	33,034,086	-0.05(-3.19%)
Aug 11, 2004	1.459	1.536	1.458	1.513	58,061,884	+0.04(+2.67%)
Aug 10, 2004	1.428	1.475	1.425	1.473	28,268,802	+0.06(+3.89%)
Aug 09, 2004	1.424	1.447	1.414	1.418	16,824,726	+0.00(+0.06%)
Aug 06, 2004	1.447	1.462	1.414	1.417	36,294,660	-0.05(-3.19%)
Aug 05, 2004	1.465	1.500	1.454	1.464	37,232,928	+0.02(+1.24%)
Aug 04, 2004	1.456	1.471	1.429	1.446	30,423,672	-0.01(-0.77%)
Aug 03, 2004	1.457	1.494	1.455	1.457	41,198,020	-0.00(-0.20%)
Aug 02, 2004	1.476	1.518	1.445	1.460	79,871,512	-0.03(-1.76%)
Jul 30, 2004	1.477	1.536	1.466	1.486	156,935,824	+0.12(+8.64%)
Jul 29, 2004	1.355	1.392	1.353	1.368	49,231,488	+0.03(+2.15%)
Jul 28, 2004	1.335	1.360	1.292	1.339	32,314,346	+0.00(+0.03%)
Jul 27, 2004	1.301	1.348	1.297	1.339	31,969,698	+0.04(+3.41%)
Jul 26, 2004	1.343	1.350	1.278	1.295	48,482,392	-0.04(-3.23%)
Jul 23, 2004	1.370	1.386	1.314	1.338	36,670,836	-0.04(-2.79%)
Jul 22, 2004	1.368	1.397	1.344	1.376	39,922,712	+0.01(+0.77%)
Jul 21, 2004	1.429	1.431	1.350	1.366	50,225,204	-0.07(-4.79%)
Jul 20, 2004	1.460	1.460	1.427	1.435	30,019,226	-0.02(-1.14%)
Jul 19, 2004	1.448	1.470	1.414	1.451	30,503,038	+0.02(+1.07%)
Jul 16, 2004	1.478	1.479	1.428	1.436	28,505,816	-0.03(-2.22%)
Jul 15, 2004	1.478	1.479	1.452	1.468	25,909,534	-0.01(-0.70%)
Jul 14, 2004	1.499	1.521	1.475	1.479	31,621,788	-0.03(-2.12%)
Jul 13, 2004	1.508	1.529	1.504	1.511	12,900,950	+0.00(+0.11%)
Jul 12, 2004	1.514	1.520	1.490	1.509	25,492,042	+0.01(+0.46%)
Jul 09, 2004	1.519	1.529	1.492	1.502	32,086,030	-0.01(-0.67%)
Jul 08, 2004	1.534	1.548	1.506	1.512	30,939,014	-0.03(-2.00%)
Jul 07, 2004	1.545	1.550	1.527	1.543	22,019,462	+0.00(+0.25%)
Jul 06, 2004	1.549	1.571	1.536	1.539	31,039,038	-0.01(-0.71%)
Jul 02, 2004	1.536	1.565	1.534	1.550	25,694,266	+0.01(+0.70%)
Jul 01, 2004	1.541	1.559	1.530	1.539	47,166,856	-0.00(-0.07%)
Jun 30, 2004	1.509	1.558	1.507	1.541	350,394,624	+0.03(+2.26%)
Jun 29, 2004	1.473	1.522	1.469	1.507	34,831,260	+0.04(+2.47%)
Jun 28, 2004	1.501	1.501	1.463	1.470	25,145,220	-0.02(-1.56%)
Jun 25, 2004	1.487	1.526	1.473	1.493	27,611,034	+0.01(+0.45%)
Jun 24, 2004	1.529	1.531	1.479	1.487	41,619,860	-0.01(-0.75%)
Jun 23, 2004	1.441	1.502	1.439	1.498	20,738,718	+0.05(+3.74%)
Jun 22, 2004	1.446	1.457	1.424	1.444	21,948,792	-0.00(-0.27%)
Jun 21, 2004	1.481	1.481	1.448	1.448	15,703,803	-0.03(-2.22%)
Jun 18, 2004	1.460	1.486	1.455	1.481	20,930,068	+0.02(+1.53%)
Jun 17, 2004	1.473	1.479	1.447	1.459	18,014,144	-0.02(-1.51%)
Jun 16, 2004	1.468	1.489	1.466	1.481	16,777,976	+0.01(+0.83%)
Jun 15, 2004	1.431	1.472	1.429	1.469	23,108,856	+0.05(+3.35%)
Jun 14, 2004	1.415	1.448	1.405	1.421	21,476,940	+0.00(+0.11%)
Jun 10, 2004	1.453	1.475	1.407	1.419	36,140,272	-0.03(-1.97%)
Jun 09, 2004	1.491	1.497	1.445	1.448	29,257,084	-0.03(-2.33%)
Jun 08, 2004	1.489	1.498	1.474	1.482	17,968,482	-0.01(-0.71%)
Jun 07, 2004	1.483	1.493	1.473	1.493	16,914,966	+0.01(+0.60%)
Jun 04, 2004	1.493	1.496	1.473	1.484	28,712,388	+0.01(+0.36%)
Jun 03, 2004	1.534	1.547	1.479	1.479	22,746,812	-0.05(-3.42%)
Jun 02, 2004	1.544	1.559	1.531	1.531	26,548,820	-0.01(-0.52%)
Jun 01, 2004	1.496	1.541	1.496	1.539	22,683,754	+0.04(+2.46%)
May 28, 2004	1.512	1.522	1.493	1.502	19,294,890	-0.01(-0.58%)
May 27, 2004	1.513	1.539	1.493	1.511	28,594,968	-0.00(-0.32%)
May 26, 2004	1.462	1.519	1.461	1.516	37,010,048	+0.05(+3.36%)
May 25, 2004	1.443	1.468	1.433	1.467	25,484,432	+0.02(+1.56%)
May 24, 2004	1.450	1.468	1.438	1.444	22,197,766	-0.01(-0.84%)
May 21, 2004	1.471	1.476	1.440	1.456	23,568,750	+0.00(+0.29%)
May 20, 2004	1.448	1.476	1.443	1.452	25,484,432	+0.01(+0.43%)
May 19, 2004	1.445	1.469	1.431	1.446	47,671,324	+0.01(+0.54%)
May 18, 2004	1.386	1.445	1.380	1.438	112,687,072	+0.11(+8.58%)
May 17, 2004	1.288	1.327	1.286	1.324	44,271,588	+0.04(+3.36%)
May 14, 2004	1.304	1.309	1.268	1.281	24,911,466	-0.02(-1.64%)
May 13, 2004	1.293	1.314	1.287	1.303	23,064,280	+0.01(+0.57%)
May 12, 2004	1.266	1.308	1.249	1.296	31,843,580	+0.02(+1.70%)
May 11, 2004	1.266	1.297	1.265	1.274	20,910,498	+0.02(+1.22%)
May 10, 2004	1.272	1.276	1.245	1.258	31,183,638	-0.02(-1.48%)
May 07, 2004	1.304	1.326	1.277	1.277	31,095,574	-0.03(-2.08%)
May 06, 2004	1.339	1.339	1.298	1.304	31,763,126	-0.04(-2.76%)
May 05, 2004	1.350	1.360	1.335	1.341	28,629,758	-0.00(-0.02%)
May 04, 2004	1.366	1.375	1.327	1.342	48,301,912	-0.05(-3.44%)
May 03, 2004	1.403	1.414	1.368	1.390	26,585,786	-0.01(-0.84%)
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%)

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