Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	1.353	1.356	1.340	1.349	8,360,945	-0.00(-0.12%)
Nov 26, 2003	1.347	1.357	1.319	1.351	30,756,830	+0.01(+0.82%)
Nov 25, 2003	1.365	1.366	1.331	1.340	40,132,688	-0.02(-1.80%)
Nov 24, 2003	1.311	1.366	1.306	1.365	45,279,856	+0.06(+4.47%)
Nov 21, 2003	1.280	1.312	1.275	1.306	37,363,436	+0.03(+2.10%)
Nov 20, 2003	1.257	1.307	1.245	1.279	47,805,404	+0.02(+1.66%)
Nov 19, 2003	1.245	1.275	1.239	1.258	39,192,728	+0.02(+1.41%)
Nov 18, 2003	1.261	1.284	1.240	1.241	29,711,334	-0.02(-1.37%)
Nov 17, 2003	1.235	1.264	1.226	1.258	25,234,132	+0.01(+0.83%)
Nov 14, 2003	1.262	1.278	1.235	1.248	41,617,392	-0.02(-1.42%)
Nov 13, 2003	1.233	1.283	1.233	1.266	43,492,304	+0.02(+1.55%)
Nov 12, 2003	1.208	1.253	1.205	1.246	39,208,968	+0.05(+3.93%)
Nov 11, 2003	1.203	1.211	1.188	1.199	43,077,548	+0.00(+0.13%)
Nov 10, 2003	1.229	1.231	1.191	1.198	31,376,502	-0.03(-2.49%)
Nov 07, 2003	1.243	1.256	1.223	1.228	38,426,676	-0.01(-0.91%)
Nov 06, 2003	1.210	1.247	1.201	1.239	46,800,688	+0.03(+2.47%)
Nov 05, 2003	1.230	1.237	1.201	1.210	59,552,948	-0.02(-1.98%)
Nov 04, 2003	1.263	1.278	1.227	1.234	54,760,020	-0.04(-2.84%)
Nov 03, 2003	1.258	1.273	1.239	1.270	34,060,140	+0.02(+1.25%)
Oct 31, 2003	1.249	1.267	1.241	1.254	43,190,584	+0.00(+0.26%)
Oct 30, 2003	1.196	1.267	1.233	1.251	112,299,840	+0.06(+4.63%)
Oct 29, 2003	1.166	1.205	1.156	1.196	363,582,688	-0.17(-12.55%)
Oct 28, 2003	1.332	1.367	1.173	1.367	59,777,692	+0.05(+3.55%)
Oct 27, 2003	1.347	1.354	1.300	1.320	35,426,444	-0.02(-1.70%)
Oct 24, 2003	1.322	1.345	1.306	1.343	24,535,952	+0.01(+0.79%)
Oct 23, 2003	1.339	1.342	1.304	1.333	27,535,540	-0.01(-0.65%)
Oct 22, 2003	1.369	1.372	1.318	1.341	28,592,300	-0.04(-2.78%)
Oct 21, 2003	1.348	1.381	1.339	1.380	31,339,232	+0.04(+2.74%)
Oct 20, 2003	1.323	1.353	1.313	1.343	40,212,556	+0.02(+1.72%)
Oct 17, 2003	1.370	1.377	1.317	1.320	36,184,028	-0.05(-3.58%)
Oct 16, 2003	1.368	1.380	1.368	1.369	22,136,250	-0.00(-0.07%)
Oct 15, 2003	1.418	1.418	1.362	1.370	46,385,268	-0.04(-2.96%)
Oct 14, 2003	1.410	1.416	1.386	1.412	30,431,442	+0.00(+0.29%)
Oct 13, 2003	1.390	1.414	1.385	1.408	33,314,122	+0.02(+1.63%)
Oct 10, 2003	1.383	1.406	1.374	1.385	29,195,750	-0.00(-0.02%)
Oct 09, 2003	1.379	1.408	1.368	1.385	52,458,940	+0.02(+1.38%)
Oct 08, 2003	1.380	1.383	1.341	1.367	51,378,032	+0.02(+1.62%)
Oct 07, 2003	1.345	1.363	1.324	1.345	39,604,028	-0.01(-1.00%)
Oct 06, 2003	1.359	1.373	1.335	1.358	19,902,846	+0.01(+0.48%)
Oct 03, 2003	1.368	1.389	1.346	1.352	39,847,396	-0.00(-0.17%)
Oct 02, 2003	1.341	1.368	1.334	1.354	58,427,652	+0.05(+3.71%)
Oct 01, 2003	1.283	1.319	1.279	1.306	49,586,564	+0.02(+1.33%)
Sep 30, 2003	1.281	1.315	1.279	1.289	61,752,324	+0.00(+0.07%)
Sep 29, 2003	1.274	1.298	1.227	1.288	64,301,656	+0.01(+1.05%)
Sep 26, 2003	1.276	1.296	1.267	1.274	42,015,068	-0.01(-0.59%)
Sep 25, 2003	1.292	1.312	1.270	1.282	41,743,584	-0.01(-0.77%)
Sep 24, 2003	1.330	1.336	1.274	1.292	72,030,104	-0.04(-3.20%)
Sep 23, 2003	1.331	1.360	1.307	1.335	69,817,592	+0.01(+0.57%)
Sep 22, 2003	1.366	1.368	1.322	1.327	72,120,296	-0.05(-3.75%)
Sep 19, 2003	1.442	1.443	1.376	1.379	60,458,760	-0.05(-3.68%)
Sep 18, 2003	1.421	1.435	1.406	1.431	34,882,628	+0.01(+0.57%)
Sep 17, 2003	1.428	1.449	1.404	1.423	47,234,004	+0.00(+0.06%)
Sep 16, 2003	1.464	1.467	1.396	1.422	154,465,120	-0.10(-6.29%)
Sep 15, 2003	1.541	1.560	1.513	1.518	25,221,976	-0.03(-1.70%)
Sep 12, 2003	1.534	1.545	1.499	1.544	28,823,874	+0.01(+0.46%)
Sep 11, 2003	1.530	1.549	1.523	1.537	25,577,492	+0.02(+1.07%)
Sep 10, 2003	1.575	1.603	1.506	1.521	34,035,916	-0.06(-3.61%)
Sep 09, 2003	1.584	1.603	1.564	1.578	29,594,700	-0.01(-0.90%)
Sep 08, 2003	1.538	1.598	1.531	1.592	36,400,576	+0.05(+3.54%)
Sep 05, 2003	1.541	1.556	1.516	1.537	29,817,576	-0.01(-0.70%)
Sep 04, 2003	1.512	1.552	1.506	1.548	30,149,172	+0.04(+2.59%)
Sep 03, 2003	1.560	1.571	1.490	1.509	39,703,496	-0.05(-3.04%)
Sep 02, 2003	1.534	1.557	1.503	1.557	29,442,490	+0.02(+1.51%)
Aug 29, 2003	1.520	1.539	1.519	1.533	19,742,484	+0.01(+0.71%)
Aug 28, 2003	1.487	1.523	1.453	1.522	26,477,694	+0.05(+3.50%)
Aug 27, 2003	1.476	1.486	1.457	1.471	18,465,022	-0.00(-0.08%)
Aug 26, 2003	1.461	1.482	1.439	1.472	24,480,506	-0.01(-0.62%)
Aug 25, 2003	1.472	1.492	1.464	1.481	16,928,808	+0.01(+0.41%)
Aug 22, 2003	1.537	1.542	1.472	1.475	28,527,068	-0.05(-3.48%)
Aug 21, 2003	1.489	1.533	1.487	1.528	41,823,536	+0.04(+2.83%)
Aug 20, 2003	1.498	1.500	1.474	1.486	25,881,908	-0.02(-1.04%)
Aug 19, 2003	1.472	1.505	1.462	1.502	33,677,140	+0.04(+2.80%)
Aug 18, 2003	1.432	1.469	1.427	1.461	36,974,620	+0.03(+1.96%)
Aug 15, 2003	1.443	1.445	1.421	1.433	11,789,608	+0.01(+0.37%)
Aug 14, 2003	1.439	1.445	1.413	1.428	31,726,700	-0.01(-0.88%)
Aug 13, 2003	1.471	1.483	1.432	1.440	29,446,840	-0.03(-1.88%)
Aug 12, 2003	1.459	1.474	1.425	1.468	34,397,952	+0.01(+0.98%)
Aug 11, 2003	1.436	1.469	1.429	1.454	22,894,280	+0.02(+1.56%)
Aug 08, 2003	1.426	1.466	1.417	1.431	36,696,296	-0.01(-0.61%)
Aug 07, 2003	1.410	1.473	1.410	1.440	46,029,916	+0.03(+2.02%)
Aug 06, 2003	1.427	1.447	1.388	1.412	65,838,720	-0.01(-0.86%)
Aug 05, 2003	1.502	1.511	1.413	1.424	45,542,852	-0.08(-5.05%)
Aug 04, 2003	1.488	1.518	1.451	1.499	37,501,912	+0.02(+1.02%)
Aug 01, 2003	1.569	1.591	1.476	1.484	63,461,012	-0.08(-5.39%)
Jul 31, 2003	1.581	1.603	1.553	1.569	39,853,528	-0.01(-0.81%)
Jul 30, 2003	1.610	1.618	1.577	1.582	31,168,966	-0.03(-1.71%)
Jul 29, 2003	1.598	1.610	1.546	1.609	34,954,600	+0.02(+1.51%)
Jul 28, 2003	1.574	1.599	1.565	1.585	23,233,486	+0.02(+1.10%)
Jul 25, 2003	1.524	1.570	1.515	1.568	25,023,018	+0.05(+3.15%)
Jul 24, 2003	1.535	1.555	1.517	1.520	31,924,570	+0.00(+0.03%)
Jul 23, 2003	1.537	1.556	1.496	1.520	43,958,800	-0.01(-0.36%)
Jul 22, 2003	1.501	1.545	1.473	1.525	45,755,944	+0.01(+0.97%)
Jul 21, 2003	1.527	1.538	1.490	1.511	30,578,616	-0.02(-1.23%)
Jul 18, 2003	1.520	1.550	1.506	1.530	35,374,260	+0.03(+1.88%)
Jul 17, 2003	1.529	1.565	1.489	1.501	50,817,952	-0.05(-2.99%)
Jul 16, 2003	1.585	1.587	1.529	1.548	63,577,340	-0.04(-2.62%)
Jul 15, 2003	1.558	1.624	1.541	1.589	119,325,752	+0.04(+2.77%)
Jul 14, 2003	1.448	1.567	1.446	1.546	140,920,816	+0.18(+13.48%)
Jul 11, 2003	1.340	1.374	1.343	1.363	23,418,342	+0.02(+1.70%)
Jul 10, 2003	1.351	1.356	1.328	1.340	25,374,184	-0.02(-1.74%)
Jul 09, 2003	1.359	1.373	1.343	1.364	19,492,428	+0.01(+0.54%)
Jul 08, 2003	1.356	1.373	1.338	1.356	28,478,144	-0.00(-0.24%)
Jul 07, 2003	1.349	1.373	1.343	1.359	34,116,368	+0.02(+1.83%)
Jul 03, 2003	1.294	1.351	1.293	1.335	37,362,752	+0.04(+3.02%)
Jul 02, 2003	1.264	1.322	1.264	1.296	66,770,452	+0.03(+2.47%)
Jul 01, 2003	1.261	1.272	1.232	1.265	40,117,716	-0.01(-0.99%)
Jun 30, 2003	1.301	1.310	1.263	1.277	37,797,632	-0.02(-1.35%)
Jun 27, 2003	1.289	1.319	1.280	1.295	73,922,056	+0.05(+4.09%)
Jun 26, 2003	1.217	1.264	1.217	1.244	33,411,862	+0.01(+1.12%)
Jun 25, 2003	1.208	1.264	1.206	1.230	45,467,836	+0.02(+1.33%)
Jun 24, 2003	1.187	1.232	1.186	1.214	36,672,376	+0.01(+0.65%)
Jun 23, 2003	1.238	1.249	1.187	1.206	37,164,880	-0.03(-2.40%)
Jun 20, 2003	1.190	1.236	1.180	1.236	63,769,776	+0.06(+4.78%)
Jun 19, 2003	1.245	1.247	1.167	1.180	65,051,588	-0.06(-4.95%)
Jun 18, 2003	1.287	1.287	1.228	1.241	45,416,736	-0.05(-4.17%)
Jun 17, 2003	1.317	1.317	1.267	1.295	44,617,644	-0.00(-0.12%)
Jun 16, 2003	1.261	1.301	1.242	1.297	52,915,160	+0.06(+4.79%)
Jun 13, 2003	1.207	1.245	1.197	1.237	55,604,896	+0.03(+2.61%)
Jun 12, 2003	1.208	1.210	1.164	1.206	36,871,336	+0.00(+0.36%)
Jun 11, 2003	1.201	1.213	1.184	1.201	47,829,236	+0.04(+3.30%)
Jun 10, 2003	1.155	1.166	1.130	1.163	36,618,016	+0.02(+1.83%)
Jun 09, 2003	1.200	1.202	1.136	1.142	48,390,232	-0.06(-4.85%)
Jun 06, 2003	1.243	1.277	1.196	1.200	73,063,168	-0.03(-2.16%)
Jun 05, 2003	1.184	1.235	1.169	1.227	32,787,808	+0.05(+4.40%)
Jun 04, 2003	1.160	1.189	1.146	1.175	39,556,724	+0.02(+1.37%)
Jun 03, 2003	1.160	1.170	1.133	1.159	38,008,548	+0.00(+0.00%)
Jun 02, 2003	1.224	1.236	1.142	1.159	58,865,412	-0.04(-3.54%)
May 30, 2003	1.170	1.213	1.153	1.202	55,103,696	+0.04(+3.46%)
May 29, 2003	1.160	1.179	1.147	1.161	33,877,184	+0.01(+0.52%)
May 28, 2003	1.184	1.199	1.148	1.155	56,052,824	-0.03(-2.69%)
May 27, 2003	1.118	1.190	1.110	1.187	70,039,664	+0.08(+7.58%)
May 23, 2003	1.087	1.106	1.072	1.104	32,853,040	+0.01(+1.20%)
May 22, 2003	1.049	1.096	1.048	1.091	31,774,538	+0.04(+3.90%)
May 21, 2003	1.049	1.069	1.041	1.050	35,018,744	-0.01(-0.76%)
May 20, 2003	1.090	1.095	1.045	1.058	29,117,418	-0.02(-2.09%)
May 19, 2003	1.099	1.127	1.074	1.080	52,107,372	-0.01(-0.99%)
May 16, 2003	1.121	1.127	1.088	1.091	37,618,244	-0.03(-2.43%)
May 15, 2003	1.092	1.124	1.090	1.118	34,923,072	+0.03(+2.42%)
May 14, 2003	1.076	1.098	1.074	1.092	19,272,812	+0.01(+1.32%)
May 13, 2003	1.090	1.097	1.077	1.078	31,367,924	-0.01(-1.20%)
May 12, 2003	1.070	1.099	1.061	1.091	30,173,090	+0.02(+1.58%)
May 09, 2003	1.053	1.080	1.046	1.074	31,086,338	+0.02(+2.14%)
May 08, 2003	1.039	1.064	1.030	1.051	39,839,396	+0.01(+0.57%)
May 07, 2003	1.043	1.062	1.038	1.045	26,782,110	-0.00(-0.31%)
May 06, 2003	1.073	1.084	1.035	1.048	40,996,176	-0.03(-2.38%)
May 05, 2003	1.098	1.101	1.063	1.074	36,054,848	-0.01(-1.16%)
May 02, 2003	1.063	1.104	1.060	1.087	40,924,420	+0.03(+2.58%)
May 01, 2003	1.061	1.067	1.033	1.059	36,481,032	-0.00(-0.17%)
Apr 30, 2003	1.059	1.081	1.058	1.061	24,508,772	-0.00(-0.41%)
Apr 29, 2003	1.069	1.078	1.058	1.065	26,759,278	-0.00(-0.06%)
Apr 28, 2003	1.060	1.076	1.055	1.066	32,858,476	+0.01(+0.48%)
Apr 25, 2003	1.071	1.086	1.055	1.061	38,131,400	-0.01(-1.26%)
Apr 24, 2003	1.019	1.095	1.010	1.075	80,768,168	+0.02(+2.37%)
Apr 23, 2003	1.024	1.058	1.021	1.050	44,327,360	+0.03(+2.65%)
Apr 22, 2003	1.012	1.023	0.9954	1.023	23,233,486	+0.02(+1.88%)
Apr 21, 2003	1.013	1.022	0.9952	1.004	29,574,042	-0.01(-0.89%)
Apr 17, 2003	0.9846	1.019	0.9844	1.013	29,484,892	+0.03(+3.38%)
Apr 16, 2003	0.9842	1.005	0.9727	0.9796	37,122,480	-0.01(-0.70%)
Apr 15, 2003	0.9683	0.9966	0.9600	0.9865	33,370,548	+0.02(+1.92%)
Apr 14, 2003	0.9642	0.9738	0.9550	0.9679	27,300,704	+0.01(+0.69%)
Apr 11, 2003	0.9833	0.9989	0.9543	0.9612	32,168,104	-0.02(-2.08%)
Apr 10, 2003	0.9515	0.9842	0.9331	0.9816	52,424,832	+0.03(+3.27%)
Apr 09, 2003	0.9879	1.000	0.9495	0.9506	37,500,824	-0.04(-3.79%)
Apr 08, 2003	0.9888	0.9989	0.9761	0.9881	54,365,488	+0.00(+0.09%)
Apr 07, 2003	1.035	1.058	0.9584	0.9872	56,108,272	-0.03(-2.76%)
Apr 04, 2003	1.032	1.035	1.012	1.015	36,601,708	-0.01(-0.96%)
Apr 03, 2003	1.009	1.051	0.9977	1.025	73,345,840	+0.02(+2.08%)
Apr 02, 2003	1.000	1.007	0.9885	1.004	37,319,264	+0.02(+2.42%)
Apr 01, 2003	0.9658	0.9805	0.9626	0.9805	39,050,088	+0.01(+1.55%)
Mar 31, 2003	0.9577	0.9839	0.9497	0.9656	41,055,112	-0.00(-0.02%)
Mar 28, 2003	0.9839	0.9844	0.9646	0.9658	69,273,808	-0.02(-2.33%)
Mar 27, 2003	0.9421	0.9934	0.9409	0.9888	70,105,352	+0.06(+6.12%)
Mar 26, 2003	0.9469	0.9577	0.9267	0.9317	34,390,768	-0.02(-1.60%)
Mar 25, 2003	0.9251	0.9573	0.9244	0.9469	34,731,540	+0.03(+3.03%)
Mar 24, 2003	0.9426	0.9428	0.9143	0.9191	39,870,316	-0.04(-3.76%)
Mar 21, 2003	0.9423	0.9658	0.9403	0.9550	37,194,332	+0.02(+1.66%)
Mar 20, 2003	0.9341	0.9488	0.9097	0.9393	33,990,664	+0.00(+0.10%)
Mar 19, 2003	0.9428	0.9543	0.9262	0.9384	36,747,624	-0.00(-0.32%)
Mar 18, 2003	0.9354	0.9580	0.9260	0.9414	52,358,776	+0.00(+0.07%)
Mar 17, 2003	0.9002	0.9414	0.8968	0.9407	69,706,424	+0.04(+4.23%)
Mar 14, 2003	0.9127	0.9152	0.8915	0.9025	42,385,324	-0.01(-1.63%)
Mar 13, 2003	0.8706	0.9186	0.8706	0.9175	61,991,116	+0.05(+5.39%)
Mar 12, 2003	0.8522	0.8731	0.8455	0.8706	37,170,512	+0.01(+1.50%)
Mar 11, 2003	0.8715	0.8747	0.8490	0.8577	37,481,256	-0.01(-1.30%)
Mar 10, 2003	0.8483	0.8853	0.8478	0.8690	83,949,312	+0.02(+2.69%)
Mar 07, 2003	0.8014	0.8533	0.7956	0.8462	105,378,048	+0.06(+7.79%)
Mar 06, 2003	0.7786	0.7899	0.7689	0.7850	25,345,918	+0.01(+1.31%)
Mar 05, 2003	0.7761	0.7876	0.7637	0.7749	24,013,010	-0.00(-0.21%)
Mar 04, 2003	0.7800	0.7896	0.7761	0.7765	21,976,682	-0.01(-0.71%)
Mar 03, 2003	0.7864	0.7993	0.7758	0.7821	23,703,156	+0.00(+0.03%)
Feb 28, 2003	0.7731	0.7841	0.7646	0.7818	26,188,498	+0.01(+1.25%)
Feb 27, 2003	0.7655	0.7795	0.7563	0.7722	28,934,768	+0.02(+2.32%)
Feb 26, 2003	0.7496	0.7692	0.7462	0.7547	30,868,898	+0.00(+0.12%)
Feb 25, 2003	0.7483	0.7558	0.7289	0.7538	45,237,348	+0.00(+0.40%)
Feb 24, 2003	0.7722	0.7735	0.7478	0.7508	20,615,506	-0.02(-2.77%)
Feb 21, 2003	0.7462	0.7722	0.7432	0.7722	51,090,836	+0.03(+3.71%)
Feb 20, 2003	0.7473	0.7496	0.7184	0.7446	47,291,072	+0.00(+0.06%)
Feb 19, 2003	0.7441	0.7574	0.7370	0.7441	25,146,960	+0.00(+0.19%)
Feb 18, 2003	0.7448	0.7535	0.7285	0.7427	56,365,936	-0.01(-1.71%)
Feb 14, 2003	0.7556	0.7600	0.7404	0.7556	25,746,008	+0.00(+0.58%)
Feb 13, 2003	0.7864	0.7864	0.7379	0.7512	81,187,824	-0.03(-4.02%)
Feb 12, 2003	0.7952	0.8048	0.7823	0.7827	24,422,884	-0.02(-2.80%)
Feb 11, 2003	0.8037	0.8115	0.7890	0.8053	48,429,368	+0.02(+2.22%)
Feb 10, 2003	0.7788	0.7945	0.7710	0.7878	29,128,290	+0.01(+1.30%)
Feb 07, 2003	0.7763	0.7876	0.7632	0.7777	26,613,594	+0.00(+0.51%)
Feb 06, 2003	0.7680	0.7892	0.7648	0.7738	26,262,428	+0.00(+0.57%)
Feb 05, 2003	0.7745	0.7902	0.7637	0.7694	32,113,744	+0.00(+0.00%)
Feb 04, 2003	0.7917	0.7917	0.7588	0.7694	37,170,316	-0.02(-3.10%)
Feb 03, 2003	0.8069	0.8071	0.7786	0.7940	48,378,272	-0.01(-1.06%)
Jan 31, 2003	0.8267	0.8402	0.8002	0.8025	65,814,800	-0.04(-4.75%)
Jan 30, 2003	0.8340	0.8589	0.8352	0.8425	45,790,952	+0.01(+1.02%)
Jan 29, 2003	0.8218	0.8471	0.8067	0.8340	40,561,296	+0.01(+1.40%)
Jan 28, 2003	0.8039	0.8246	0.7887	0.8225	19,530,480	+0.02(+2.49%)
Jan 27, 2003	0.8030	0.8154	0.7919	0.8025	26,846,254	-0.00(-0.11%)
Jan 24, 2003	0.8317	0.8349	0.7945	0.8034	28,397,690	-0.02(-2.76%)
Jan 23, 2003	0.8280	0.8354	0.8062	0.8262	23,242,184	+0.00(+0.39%)
Jan 22, 2003	0.8251	0.8390	0.8147	0.8230	30,655,808	-0.00(-0.25%)
Jan 21, 2003	0.8377	0.8437	0.8237	0.8251	26,041,726	-0.01(-1.29%)
Jan 17, 2003	0.8490	0.8676	0.8356	0.8359	37,458,424	-0.04(-4.34%)
Jan 16, 2003	0.8545	0.8825	0.8540	0.8738	34,945,904	+0.02(+2.56%)
Jan 15, 2003	0.8708	0.8770	0.8359	0.8520	22,985,604	-0.02(-2.19%)
Jan 14, 2003	0.8644	0.8740	0.8467	0.8710	22,912,762	+0.00(+0.50%)
Jan 13, 2003	0.8563	0.8685	0.8503	0.8667	22,406,126	+0.02(+1.81%)
Jan 10, 2003	0.8205	0.8520	0.8064	0.8513	26,324,398	+0.03(+3.32%)
Jan 09, 2003	0.8053	0.8322	0.8048	0.8239	25,507,910	+0.02(+3.08%)
Jan 08, 2003	0.8439	0.8441	0.7986	0.7993	30,588,400	-0.04(-4.40%)
Jan 07, 2003	0.8372	0.8439	0.8177	0.8361	31,036,328	-0.00(-0.38%)
Jan 06, 2003	0.8161	0.8451	0.8126	0.8393	36,345,132	+0.02(+2.79%)
Jan 03, 2003	0.8014	0.8218	0.7993	0.8165	26,904,964	+0.01(+1.78%)
Jan 02, 2003	0.7818	0.8048	0.7811	0.8023	28,902,152	+0.02(+2.62%)
Dec 31, 2002	0.7864	0.8050	0.7747	0.7818	22,947,552	-0.00(-0.03%)
Dec 30, 2002	0.7924	0.7942	0.7747	0.7821	37,657,380	-0.01(-1.62%)
Dec 27, 2002	0.8145	0.8170	0.7919	0.7949	22,048,436	-0.02(-2.40%)
Dec 26, 2002	0.8301	0.8400	0.8140	0.8145	19,198,882	-0.01(-1.75%)
Dec 24, 2002	0.8370	0.8439	0.8264	0.8290	8,286,646	-0.01(-1.18%)
Dec 23, 2002	0.8232	0.8439	0.8145	0.8389	24,427,232	+0.02(+2.10%)
Dec 20, 2002	0.8232	0.8343	0.8145	0.8216	37,585,628	+0.00(+0.11%)
Dec 19, 2002	0.8267	0.8416	0.8159	0.8207	53,067,368	-0.01(-0.72%)
Dec 18, 2002	0.8393	0.8400	0.8149	0.8267	37,760,664	-0.00(-0.47%)
Dec 17, 2002	0.8363	0.8393	0.8207	0.8306	39,166,416	-0.01(-0.77%)
Dec 16, 2002	0.8221	0.8474	0.8085	0.8370	69,908,112	+0.02(+2.02%)
Dec 13, 2002	0.8184	0.8361	0.8117	0.8205	183,955,504	-0.04(-4.55%)
Dec 12, 2002	0.8618	0.8708	0.8412	0.8595	58,553,384	-0.00(-0.11%)
Dec 11, 2002	0.8566	0.8623	0.8469	0.8605	28,811,914	-0.00(-0.43%)
Dec 10, 2002	0.8876	0.8911	0.8540	0.8641	41,843,104	-0.02(-1.88%)
Dec 09, 2002	0.8966	0.9088	0.8800	0.8807	29,157,644	-0.02(-2.17%)
Dec 06, 2002	0.8867	0.9078	0.8805	0.9002	25,697,084	+0.01(+1.06%)
Dec 05, 2002	0.8681	0.9140	0.8655	0.8908	50,886,444	+0.03(+3.00%)
Dec 04, 2002	0.8230	0.8678	0.8163	0.8648	54,748,184	+0.02(+1.98%)
Dec 03, 2002	0.8727	0.8759	0.8451	0.8480	25,652,508	-0.03(-3.43%)

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