Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	6.151	6.151	6.045	6.067	12,901,271	-0.07(-1.18%)
Nov 29, 2006	6.070	6.142	6.036	6.140	17,299,244	+0.06(+0.94%)
Nov 28, 2006	5.997	6.096	5.970	6.083	19,227,476	+0.09(+1.43%)
Nov 27, 2006	6.072	6.084	5.960	5.997	19,484,486	-0.09(-1.44%)
Nov 24, 2006	6.075	6.144	6.061	6.084	6,103,101	-0.04(-0.60%)
Nov 22, 2006	6.211	6.218	6.059	6.121	20,610,254	-0.09(-1.42%)
Nov 21, 2006	6.382	6.382	6.190	6.210	16,941,164	-0.13(-2.02%)
Nov 20, 2006	6.379	6.439	6.278	6.337	21,447,192	-0.05(-0.76%)
Nov 17, 2006	6.258	6.387	6.258	6.386	24,003,850	+0.11(+1.68%)
Nov 16, 2006	6.273	6.339	6.265	6.280	14,084,602	+0.04(+0.60%)
Nov 15, 2006	6.212	6.324	6.200	6.243	20,800,378	+0.02(+0.40%)
Nov 14, 2006	6.126	6.230	6.117	6.218	15,014,686	+0.05(+0.79%)
Nov 13, 2006	6.183	6.217	6.107	6.169	12,637,108	-0.02(-0.40%)
Nov 10, 2006	6.169	6.196	6.103	6.194	16,462,626	+0.03(+0.42%)
Nov 09, 2006	6.385	6.385	6.140	6.168	19,447,276	-0.18(-2.78%)
Nov 08, 2006	6.373	6.393	6.267	6.345	15,539,082	-0.07(-1.10%)
Nov 07, 2006	6.309	6.429	6.270	6.416	17,964,926	+0.09(+1.35%)
Nov 06, 2006	6.254	6.379	6.254	6.330	15,338,303	+0.09(+1.41%)
Nov 03, 2006	6.242	6.278	6.176	6.242	12,884,463	-0.01(-0.22%)
Nov 02, 2006	6.216	6.270	6.132	6.256	19,238,990	+0.04(+0.64%)
Nov 01, 2006	6.356	6.389	6.164	6.216	19,338,948	-0.12(-1.92%)
Oct 31, 2006	6.365	6.425	6.301	6.337	15,662,925	-0.01(-0.10%)
Oct 30, 2006	6.255	6.354	6.232	6.344	17,858,782	+0.07(+1.16%)
Oct 27, 2006	6.342	6.373	6.257	6.271	12,990,949	-0.11(-1.69%)
Oct 26, 2006	6.233	6.384	6.199	6.379	13,456,135	+0.13(+2.06%)
Oct 25, 2006	6.290	6.324	6.174	6.250	20,830,576	-0.06(-1.01%)
Oct 24, 2006	6.370	6.379	6.258	6.313	15,362,292	-0.07(-1.07%)
Oct 23, 2006	6.316	6.405	6.277	6.382	16,894,120	+0.04(+0.57%)
Oct 20, 2006	6.312	6.347	6.233	6.346	26,762,616	+0.06(+1.01%)
Oct 19, 2006	6.251	6.324	6.218	6.282	30,757,694	+0.05(+0.86%)
Oct 18, 2006	6.288	6.351	6.228	6.229	31,550,694	-0.03(-0.41%)
Oct 17, 2006	6.261	6.313	6.170	6.255	19,478,854	+0.05(+0.73%)
Oct 16, 2006	6.137	6.223	6.107	6.210	16,619,471	+0.06(+0.93%)
Oct 13, 2006	6.118	6.182	6.105	6.152	18,555,890	+0.00(+0.06%)
Oct 12, 2006	6.025	6.172	5.974	6.149	26,135,384	+0.14(+2.36%)
Oct 11, 2006	5.940	6.019	5.896	6.007	18,757,832	+0.03(+0.52%)
Oct 10, 2006	6.038	6.038	5.893	5.976	15,874,717	-0.02(-0.32%)
Oct 09, 2006	6.011	6.026	5.942	5.995	13,400,818	-0.02(-0.26%)
Oct 06, 2006	6.016	6.039	5.960	6.011	16,536,719	+0.00(+0.06%)
Oct 05, 2006	5.911	6.033	5.890	6.007	27,997,302	+0.12(+2.08%)
Oct 04, 2006	5.696	5.972	5.694	5.885	48,858,652	+0.18(+3.14%)
Oct 03, 2006	5.914	5.937	5.659	5.705	63,349,460	-0.21(-3.50%)
Oct 02, 2006	5.972	6.040	5.867	5.912	82,001,456	-0.41(-6.53%)
Sep 29, 2006	6.302	6.371	6.255	6.325	22,482,866	+0.01(+0.20%)
Sep 28, 2006	6.204	6.313	6.201	6.313	23,431,814	+0.12(+1.93%)
Sep 27, 2006	6.152	6.198	6.085	6.193	25,445,798	+0.05(+0.82%)
Sep 26, 2006	6.064	6.148	6.043	6.142	22,514,042	+0.06(+0.92%)
Sep 25, 2006	6.002	6.086	5.933	6.086	19,305,560	+0.13(+2.15%)
Sep 22, 2006	5.914	5.988	5.896	5.958	21,320,882	+0.05(+0.84%)
Sep 21, 2006	5.979	5.990	5.906	5.909	19,507,388	-0.07(-1.09%)
Sep 20, 2006	5.965	6.039	5.937	5.974	24,930,096	-0.00(-0.02%)
Sep 19, 2006	5.965	5.987	5.926	5.975	16,830,094	+0.01(+0.22%)
Sep 18, 2006	5.958	6.015	5.906	5.962	17,676,448	+0.01(+0.11%)
Sep 15, 2006	5.887	5.970	5.866	5.956	31,883,964	+0.12(+1.98%)
Sep 14, 2006	5.851	5.881	5.815	5.840	11,642,836	-0.02(-0.33%)
Sep 13, 2006	5.854	5.873	5.808	5.859	12,941,095	-0.01(-0.22%)
Sep 12, 2006	5.843	5.886	5.749	5.872	17,496,722	+0.04(+0.61%)
Sep 11, 2006	5.822	5.852	5.761	5.836	20,412,644	-0.02(-0.38%)
Sep 08, 2006	5.690	5.896	5.682	5.858	21,035,198	+0.17(+3.02%)
Sep 07, 2006	5.678	5.740	5.650	5.686	20,299,674	+0.03(+0.45%)
Sep 06, 2006	5.754	5.782	5.605	5.660	24,627,364	-0.12(-2.10%)
Sep 05, 2006	5.850	5.850	5.752	5.782	13,670,091	-0.04(-0.74%)
Sep 01, 2006	5.854	5.895	5.803	5.825	10,687,110	-0.01(-0.11%)
Aug 31, 2006	5.878	5.878	5.797	5.831	13,273,115	-0.01(-0.09%)
Aug 30, 2006	5.872	5.905	5.824	5.837	12,587,266	-0.05(-0.91%)
Aug 29, 2006	5.898	5.946	5.814	5.890	15,365,064	-0.04(-0.67%)
Aug 28, 2006	5.820	5.949	5.795	5.930	14,091,310	+0.12(+2.01%)
Aug 25, 2006	5.827	5.868	5.801	5.813	13,243,370	-0.05(-0.78%)
Aug 24, 2006	5.810	5.899	5.809	5.859	11,490,133	+0.05(+0.89%)
Aug 23, 2006	5.858	5.863	5.753	5.808	12,750,764	-0.03(-0.50%)
Aug 22, 2006	5.841	5.896	5.803	5.837	14,505,485	-0.02(-0.27%)
Aug 21, 2006	5.854	5.886	5.785	5.853	15,868,759	-0.00(-0.03%)
Aug 18, 2006	5.891	5.929	5.817	5.854	19,013,728	-0.03(-0.52%)
Aug 17, 2006	5.901	5.978	5.876	5.885	19,734,150	-0.00(-0.03%)
Aug 16, 2006	5.761	5.892	5.753	5.887	26,417,392	+0.16(+2.86%)
Aug 15, 2006	5.740	5.775	5.640	5.723	21,282,732	+0.06(+1.12%)
Aug 14, 2006	5.785	5.820	5.659	5.659	24,368,186	-0.05(-0.84%)
Aug 11, 2006	5.662	5.734	5.661	5.707	12,869,318	+0.02(+0.31%)
Aug 10, 2006	5.675	5.761	5.639	5.690	17,297,210	+0.02(+0.29%)
Aug 09, 2006	5.699	5.793	5.650	5.673	15,426,464	+0.01(+0.16%)
Aug 08, 2006	5.694	5.696	5.584	5.664	14,483,926	-0.03(-0.57%)
Aug 07, 2006	5.653	5.713	5.616	5.696	9,785,347	+0.06(+0.98%)
Aug 04, 2006	5.776	5.795	5.602	5.641	11,497,004	-0.07(-1.19%)
Aug 03, 2006	5.658	5.737	5.577	5.709	16,149,610	+0.04(+0.76%)
Aug 02, 2006	5.588	5.712	5.588	5.666	17,338,584	+0.08(+1.47%)
Aug 01, 2006	5.652	5.658	5.551	5.584	19,256,054	-0.07(-1.32%)
Jul 31, 2006	5.747	5.748	5.598	5.659	20,369,440	-0.09(-1.54%)
Jul 28, 2006	5.678	5.747	5.592	5.747	15,848,379	+0.12(+2.07%)
Jul 27, 2006	5.746	5.780	5.569	5.630	13,369,083	-0.11(-1.84%)
Jul 26, 2006	5.665	5.791	5.665	5.736	18,975,012	+0.04(+0.76%)
Jul 25, 2006	5.537	5.711	5.532	5.693	20,740,958	+0.14(+2.45%)
Jul 24, 2006	5.492	5.575	5.460	5.556	21,147,284	+0.06(+1.17%)
Jul 21, 2006	5.459	5.542	5.337	5.492	36,825,256	+0.03(+0.61%)
Jul 20, 2006	5.614	5.667	5.364	5.459	44,243,912	-0.17(-3.07%)
Jul 19, 2006	5.556	5.693	5.525	5.632	28,651,302	+0.09(+1.63%)
Jul 18, 2006	5.497	5.581	5.452	5.542	30,623,784	+0.08(+1.43%)
Jul 17, 2006	5.492	5.565	5.450	5.464	19,793,484	-0.05(-0.85%)
Jul 14, 2006	5.634	5.640	5.441	5.510	19,493,798	-0.11(-1.95%)
Jul 13, 2006	5.638	5.694	5.585	5.620	23,136,610	-0.06(-1.12%)
Jul 12, 2006	5.681	5.749	5.602	5.683	41,720,056	+0.00(+0.05%)
Jul 11, 2006	5.686	5.754	5.579	5.681	33,096,676	+0.01(+0.26%)
Jul 10, 2006	5.622	5.694	5.592	5.666	22,998,818	+0.08(+1.38%)
Jul 07, 2006	5.506	5.636	5.475	5.589	24,500,092	+0.06(+1.10%)
Jul 06, 2006	5.421	5.541	5.421	5.528	15,658,875	+0.10(+1.88%)
Jul 05, 2006	5.394	5.446	5.344	5.426	17,776,802	-0.02(-0.46%)
Jul 03, 2006	5.440	5.463	5.404	5.451	5,595,454	+0.01(+0.17%)
Jun 30, 2006	5.431	5.489	5.384	5.441	22,646,772	+0.02(+0.36%)
Jun 29, 2006	5.197	5.430	5.181	5.422	38,837,540	+0.26(+5.10%)
Jun 28, 2006	5.099	5.171	5.046	5.159	14,158,858	+0.08(+1.65%)
Jun 27, 2006	5.137	5.181	5.038	5.075	16,930,166	-0.06(-1.09%)
Jun 26, 2006	5.105	5.136	5.068	5.132	11,487,910	+0.02(+0.40%)
Jun 23, 2006	5.029	5.170	5.029	5.111	12,158,147	+0.06(+1.13%)
Jun 22, 2006	5.124	5.212	5.036	5.054	15,497,050	-0.10(-1.89%)
Jun 21, 2006	5.104	5.212	5.086	5.152	20,858,788	+0.07(+1.39%)
Jun 20, 2006	5.174	5.174	5.016	5.081	23,591,370	-0.08(-1.55%)
Jun 19, 2006	5.316	5.332	5.128	5.161	22,935,588	-0.16(-3.02%)
Jun 16, 2006	5.363	5.404	5.294	5.322	24,960,630	-0.07(-1.25%)
Jun 15, 2006	5.228	5.410	5.216	5.389	31,480,128	+0.15(+2.90%)
Jun 14, 2006	5.224	5.274	5.140	5.237	21,555,782	-0.01(-0.14%)
Jun 13, 2006	5.167	5.312	5.114	5.245	28,172,330	+0.08(+1.53%)
Jun 12, 2006	5.289	5.312	5.153	5.166	19,762,070	-0.11(-2.01%)
Jun 09, 2006	5.225	5.358	5.211	5.271	22,862,054	+0.07(+1.31%)
Jun 08, 2006	5.187	5.224	5.077	5.203	35,256,716	-0.02(-0.42%)
Jun 07, 2006	5.205	5.333	5.205	5.225	27,514,226	+0.02(+0.39%)
Jun 06, 2006	5.194	5.296	5.155	5.205	23,192,488	+0.01(+0.18%)
Jun 05, 2006	5.329	5.383	5.182	5.196	16,093,174	-0.18(-3.27%)
Jun 02, 2006	5.436	5.464	5.319	5.372	25,589,716	-0.02(-0.44%)
Jun 01, 2006	5.347	5.416	5.309	5.396	31,807,822	+0.12(+2.32%)
May 31, 2006	5.152	5.275	5.128	5.273	22,459,524	+0.14(+2.80%)
May 30, 2006	5.259	5.259	5.128	5.130	19,160,598	-0.13(-2.43%)
May 26, 2006	5.174	5.296	5.082	5.258	23,711,202	+0.13(+2.44%)
May 25, 2006	5.109	5.151	5.063	5.132	21,232,950	+0.03(+0.54%)
May 24, 2006	5.024	5.198	4.981	5.105	64,572,996	+0.16(+3.22%)
May 23, 2006	5.082	5.128	4.929	4.946	23,676,314	-0.08(-1.66%)
May 22, 2006	4.996	5.060	4.910	5.029	21,578,032	-0.02(-0.47%)
May 19, 2006	4.939	5.059	4.834	5.053	38,193,616	+0.11(+2.21%)
May 18, 2006	5.155	5.172	4.877	4.944	33,677,072	-0.19(-3.67%)
May 17, 2006	5.179	5.220	5.078	5.132	25,751,780	-0.09(-1.66%)
May 16, 2006	5.225	5.304	5.141	5.219	20,989,286	-0.03(-0.60%)
May 15, 2006	5.186	5.303	5.160	5.250	32,859,994	+0.14(+2.77%)
May 12, 2006	5.178	5.193	5.038	5.109	21,562,410	-0.10(-1.87%)
May 11, 2006	5.238	5.266	5.173	5.206	24,102,442	-0.02(-0.33%)
May 10, 2006	5.264	5.369	5.219	5.224	30,194,508	-0.05(-0.98%)
May 09, 2006	5.211	5.301	5.200	5.275	22,247,466	+0.08(+1.47%)
May 08, 2006	5.174	5.247	5.174	5.199	24,529,588	+0.02(+0.48%)
May 05, 2006	5.120	5.184	4.992	5.174	38,144,628	+0.10(+1.90%)
May 04, 2006	5.194	5.220	5.061	5.077	29,235,478	-0.08(-1.62%)
May 03, 2006	5.055	5.172	5.024	5.161	45,820,832	+0.12(+2.39%)
May 02, 2006	5.345	5.353	4.941	5.040	84,445,544	-0.28(-5.34%)
May 01, 2006	5.320	5.403	5.265	5.325	28,398,256	+0.04(+0.68%)
Apr 28, 2006	5.335	5.344	5.220	5.289	24,271,220	+0.07(+1.27%)
Apr 27, 2006	5.293	5.318	5.142	5.223	62,694,304	-0.05(-0.92%)
Apr 26, 2006	5.631	5.635	5.171	5.271	80,355,864	-0.38(-6.74%)
Apr 25, 2006	5.845	5.875	5.612	5.652	29,711,938	-0.19(-3.20%)
Apr 24, 2006	5.952	5.952	5.732	5.839	25,261,572	-0.10(-1.61%)
Apr 21, 2006	6.028	6.058	5.900	5.934	32,367,230	-0.06(-0.98%)
Apr 20, 2006	5.991	6.089	5.951	5.993	116,301,768	+0.00(+0.05%)
Apr 19, 2006	5.795	6.011	5.789	5.991	48,096,448	+0.30(+5.32%)
Apr 18, 2006	5.628	5.747	5.589	5.688	30,436,698	+0.06(+1.06%)
Apr 17, 2006	5.659	5.698	5.525	5.628	14,309,675	-0.02(-0.39%)
Apr 13, 2006	5.619	5.694	5.571	5.650	12,169,329	+0.03(+0.56%)
Apr 12, 2006	5.556	5.685	5.503	5.619	21,063,014	+0.06(+1.13%)
Apr 11, 2006	5.731	5.731	5.526	5.556	16,605,756	-0.13(-2.36%)
Apr 10, 2006	5.648	5.749	5.583	5.691	15,124,456	+0.03(+0.60%)
Apr 07, 2006	5.739	5.772	5.644	5.657	15,619,649	-0.02(-0.34%)
Apr 06, 2006	5.857	5.875	5.643	5.676	26,200,658	-0.20(-3.44%)
Apr 05, 2006	5.911	5.955	5.861	5.878	16,416,589	-0.06(-0.96%)
Apr 04, 2006	5.922	5.979	5.825	5.935	24,001,012	+0.10(+1.64%)
Apr 03, 2006	5.772	5.871	5.723	5.840	17,826,504	+0.12(+2.04%)
Mar 31, 2006	5.696	5.790	5.676	5.723	14,534,769	+0.05(+0.89%)
Mar 30, 2006	5.713	5.772	5.657	5.672	11,339,441	-0.03(-0.56%)
Mar 29, 2006	5.699	5.747	5.642	5.705	12,764,604	+0.03(+0.62%)
Mar 28, 2006	5.813	5.815	5.627	5.670	15,551,813	-0.07(-1.28%)
Mar 27, 2006	5.710	5.746	5.654	5.743	12,234,838	+0.01(+0.16%)
Mar 24, 2006	5.753	5.777	5.680	5.734	9,015,142	+0.03(+0.52%)
Mar 23, 2006	5.760	5.769	5.640	5.705	11,527,049	-0.06(-1.08%)
Mar 22, 2006	5.712	5.785	5.659	5.767	16,839,114	+0.04(+0.64%)
Mar 21, 2006	5.721	5.891	5.707	5.730	17,292,796	-0.07(-1.14%)
Mar 20, 2006	5.887	5.887	5.710	5.797	14,686,629	-0.03(-0.46%)
Mar 17, 2006	5.765	5.860	5.765	5.823	21,493,284	+0.04(+0.67%)
Mar 16, 2006	5.907	5.947	5.774	5.785	30,245,204	-0.08(-1.33%)
Mar 15, 2006	5.783	5.864	5.749	5.863	16,184,129	+0.08(+1.38%)
Mar 14, 2006	5.648	5.790	5.620	5.783	19,655,822	+0.13(+2.24%)
Mar 13, 2006	5.657	5.695	5.596	5.656	13,028,403	+0.04(+0.65%)
Mar 10, 2006	5.427	5.657	5.427	5.619	13,133,633	+0.05(+0.86%)
Mar 09, 2006	5.625	5.659	5.556	5.571	16,671,325	-0.02(-0.35%)
Mar 08, 2006	5.442	5.638	5.372	5.590	20,466,852	+0.16(+2.86%)
Mar 07, 2006	5.454	5.498	5.389	5.435	13,471,095	-0.03(-0.61%)
Mar 06, 2006	5.537	5.553	5.413	5.468	13,813,786	-0.06(-1.07%)
Mar 03, 2006	5.590	5.636	5.527	5.527	17,163,262	-0.11(-1.96%)
Mar 02, 2006	5.615	5.670	5.584	5.637	14,048,871	+0.02(+0.39%)
Mar 01, 2006	5.735	5.748	5.599	5.615	24,892,478	-0.11(-1.96%)
Feb 28, 2006	5.856	5.847	5.694	5.728	18,599,678	-0.13(-2.20%)
Feb 27, 2006	5.707	5.884	5.689	5.856	20,384,274	+0.18(+3.26%)
Feb 24, 2006	5.648	5.702	5.538	5.671	12,051,357	+0.03(+0.62%)
Feb 23, 2006	5.694	5.758	5.606	5.636	15,669,790	-0.05(-0.95%)
Feb 22, 2006	5.533	5.709	5.510	5.691	20,515,712	+0.17(+3.15%)
Feb 21, 2006	5.687	5.699	5.462	5.517	22,502,920	-0.14(-2.41%)
Feb 17, 2006	5.657	5.724	5.612	5.653	15,924,940	-0.00(-0.07%)
Feb 16, 2006	5.629	5.691	5.610	5.657	21,711,948	+0.03(+0.51%)
Feb 15, 2006	5.556	5.628	5.515	5.628	17,418,978	+0.08(+1.49%)
Feb 14, 2006	5.461	5.558	5.399	5.545	21,560,370	+0.10(+1.88%)
Feb 13, 2006	5.436	5.483	5.381	5.443	15,841,329	+0.01(+0.14%)
Feb 10, 2006	5.362	5.459	5.305	5.436	26,307,102	+0.07(+1.32%)
Feb 09, 2006	5.458	5.498	5.278	5.365	38,331,772	-0.10(-1.77%)
Feb 08, 2006	5.560	5.587	5.428	5.462	21,434,244	-0.09(-1.59%)
Feb 07, 2006	5.536	5.586	5.484	5.550	18,516,214	+0.03(+0.53%)
Feb 06, 2006	5.599	5.601	5.468	5.521	18,945,718	-0.06(-1.12%)
Feb 03, 2006	5.532	5.657	5.510	5.583	24,139,276	-0.00(-0.02%)
Feb 02, 2006	5.544	5.617	5.514	5.584	30,281,196	-0.07(-1.30%)
Feb 01, 2006	5.596	5.672	5.478	5.658	44,400,008	+0.06(+1.05%)
Jan 31, 2006	5.326	5.637	5.298	5.599	62,490,200	+0.27(+5.13%)
Jan 30, 2006	5.519	5.521	5.280	5.326	38,082,636	-0.17(-3.08%)
Jan 27, 2006	5.427	5.519	5.339	5.495	21,958,878	+0.08(+1.41%)
Jan 26, 2006	5.335	5.427	5.284	5.418	17,422,962	+0.14(+2.70%)
Jan 25, 2006	5.361	5.395	5.244	5.276	16,129,089	-0.06(-1.12%)
Jan 24, 2006	5.307	5.402	5.224	5.336	26,778,724	+0.15(+2.87%)
Jan 23, 2006	5.266	5.272	5.123	5.187	22,819,952	-0.11(-2.03%)
Jan 20, 2006	5.444	5.532	5.266	5.294	26,634,072	-0.15(-2.71%)
Jan 19, 2006	5.399	5.462	5.292	5.441	16,738,944	+0.05(+0.92%)
Jan 18, 2006	5.411	5.414	5.291	5.392	19,876,546	-0.04(-0.74%)
Jan 17, 2006	5.401	5.453	5.362	5.432	16,054,170	-0.03(-0.57%)
Jan 13, 2006	5.396	5.496	5.385	5.464	17,665,054	+0.09(+1.64%)
Jan 12, 2006	5.276	5.377	5.197	5.375	23,325,354	+0.14(+2.65%)
Jan 11, 2006	5.266	5.298	5.219	5.236	16,323,774	-0.01(-0.28%)
Jan 10, 2006	5.330	5.339	5.178	5.251	21,768,210	-0.08(-1.42%)
Jan 09, 2006	5.420	5.420	5.294	5.327	21,972,262	+0.08(+1.54%)
Jan 06, 2006	5.208	5.303	5.210	5.246	20,237,958	+0.04(+0.72%)
Jan 05, 2006	5.191	5.267	5.151	5.208	24,438,676	+0.11(+2.11%)
Jan 04, 2006	5.043	5.148	5.023	5.100	23,571,486	+0.07(+1.37%)
Jan 03, 2006	4.875	5.089	4.827	5.031	23,413,038	+0.20(+4.05%)
Dec 30, 2005	4.829	4.921	4.795	4.835	11,315,012	-0.02(-0.51%)
Dec 29, 2005	4.902	4.925	4.835	4.860	8,996,773	-0.06(-1.12%)
Dec 28, 2005	4.983	5.017	4.875	4.915	11,458,555	-0.07(-1.37%)
Dec 27, 2005	5.059	5.096	4.960	4.983	9,798,943	-0.03(-0.70%)
Dec 23, 2005	5.105	5.128	4.981	5.018	9,808,793	-0.08(-1.52%)
Dec 22, 2005	4.892	5.096	4.886	5.096	19,796,886	+0.12(+2.46%)
Dec 21, 2005	4.774	4.977	4.763	4.973	25,621,964	+0.23(+4.75%)
Dec 20, 2005	4.663	4.753	4.643	4.748	17,353,990	+0.10(+2.06%)
Dec 19, 2005	4.662	4.755	4.611	4.652	18,980,638	-0.01(-0.22%)
Dec 16, 2005	4.836	4.853	4.650	4.662	33,534,124	-0.18(-3.63%)
Dec 15, 2005	4.792	4.897	4.746	4.838	19,371,352	+0.05(+0.96%)
Dec 14, 2005	4.967	4.976	4.776	4.792	24,432,190	-0.17(-3.43%)
Dec 13, 2005	4.784	4.990	4.721	4.962	37,221,992	+0.21(+4.39%)
Dec 12, 2005	4.784	4.832	4.699	4.753	15,414,608	-0.03(-0.58%)
Dec 09, 2005	4.854	4.891	4.774	4.781	11,254,031	-0.06(-1.22%)
Dec 08, 2005	4.846	4.870	4.760	4.840	15,866,666	+0.01(+0.25%)
Dec 07, 2005	4.914	4.945	4.758	4.828	18,288,058	-0.08(-1.63%)
Dec 06, 2005	5.011	5.059	4.902	4.908	15,266,085	-0.09(-1.89%)
Dec 05, 2005	4.953	5.025	4.951	5.003	22,447,060	+0.07(+1.51%)
Dec 02, 2005	4.864	4.933	4.850	4.928	17,689,332	+0.05(+1.11%)

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