Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	17.11	17.26	16.89	17.12	21,411,668	+0.29(+1.70%)
Nov 29, 2007	16.64	17.09	16.63	16.84	16,395,739	-0.03(-0.15%)
Nov 28, 2007	16.59	16.88	16.39	16.86	21,673,546	+0.49(+3.01%)
Nov 27, 2007	15.70	16.42	15.58	16.37	29,856,466	+0.95(+6.16%)
Nov 26, 2007	15.84	16.09	15.40	15.42	18,653,804	-0.52(-3.26%)
Nov 23, 2007	15.86	15.99	15.76	15.94	4,221,731	+0.10(+0.60%)
Nov 21, 2007	15.97	16.20	15.81	15.84	14,812,641	-0.25(-1.58%)
Nov 20, 2007	16.04	16.29	15.75	16.10	21,107,064	+0.17(+1.09%)
Nov 19, 2007	16.40	16.40	15.73	15.92	19,969,242	-0.50(-3.05%)
Nov 16, 2007	16.08	16.54	15.99	16.42	25,908,344	+0.36(+2.27%)
Nov 15, 2007	16.25	16.37	15.99	16.06	19,114,306	-0.10(-0.59%)
Nov 14, 2007	15.99	16.41	15.92	16.16	21,822,074	+0.29(+1.86%)
Nov 13, 2007	15.65	15.86	15.37	15.86	22,539,860	+0.20(+1.29%)
Nov 12, 2007	16.10	16.16	15.65	15.66	24,141,296	-0.37(-2.32%)
Nov 09, 2007	16.45	16.60	16.02	16.03	19,532,344	-0.55(-3.33%)
Nov 08, 2007	16.38	16.74	16.32	16.58	27,402,288	+0.17(+1.01%)
Nov 07, 2007	17.11	17.17	16.39	16.42	21,264,682	-0.92(-5.29%)
Nov 06, 2007	17.35	17.39	17.05	17.33	18,034,394	-0.03(-0.19%)
Nov 05, 2007	17.16	17.53	16.92	17.37	22,386,810	+0.11(+0.62%)
Nov 02, 2007	17.05	17.29	16.84	17.26	25,632,108	+0.42(+2.47%)
Nov 01, 2007	16.92	17.24	16.71	16.84	19,807,710	-0.15(-0.89%)
Oct 31, 2007	16.92	16.99	16.45	16.99	19,669,388	+0.26(+1.56%)
Oct 30, 2007	16.92	16.92	16.62	16.73	15,590,840	-0.18(-1.04%)
Oct 29, 2007	17.09	17.15	16.82	16.91	18,897,578	-0.15(-0.88%)
Oct 26, 2007	17.04	17.17	16.73	17.06	24,084,338	+0.32(+1.89%)
Oct 25, 2007	16.19	16.81	16.17	16.74	38,968,936	+0.57(+3.53%)
Oct 24, 2007	15.77	16.22	15.64	16.17	22,335,308	+0.35(+2.19%)
Oct 23, 2007	15.68	15.93	15.56	15.83	17,947,372	+0.17(+1.06%)
Oct 22, 2007	15.44	15.77	15.29	15.66	19,679,494	+0.21(+1.36%)
Oct 19, 2007	16.00	16.00	15.39	15.45	36,289,024	-0.56(-3.47%)
Oct 18, 2007	15.67	16.18	15.66	16.01	38,497,992	+0.29(+1.85%)
Oct 17, 2007	15.70	15.82	15.27	15.72	20,431,996	+0.12(+0.76%)
Oct 16, 2007	15.49	15.68	15.13	15.60	22,587,182	+0.14(+0.93%)
Oct 15, 2007	16.03	16.15	15.37	15.46	20,353,752	-0.48(-2.98%)
Oct 12, 2007	15.72	15.95	15.65	15.93	16,057,600	+0.36(+2.32%)
Oct 11, 2007	15.91	16.02	15.50	15.57	21,362,804	-0.24(-1.54%)
Oct 10, 2007	15.49	15.85	15.36	15.81	18,548,212	+0.33(+2.11%)
Oct 09, 2007	15.27	15.50	15.24	15.49	13,118,639	+0.32(+2.14%)
Oct 08, 2007	15.42	15.49	15.01	15.16	17,071,626	-0.33(-2.13%)
Oct 05, 2007	15.36	15.56	15.08	15.49	17,175,808	+0.22(+1.42%)
Oct 04, 2007	15.27	15.51	15.06	15.28	12,419,646	+0.08(+0.51%)
Oct 03, 2007	15.24	15.34	15.11	15.20	11,481,718	-0.03(-0.21%)
Oct 02, 2007	15.45	15.48	15.09	15.23	14,477,636	-0.17(-1.13%)
Oct 01, 2007	15.17	15.42	15.06	15.40	21,186,744	+0.37(+2.45%)
Sep 28, 2007	15.12	15.17	14.93	15.04	14,350,616	-0.09(-0.61%)
Sep 27, 2007	15.15	15.17	15.00	15.13	15,406,410	+0.12(+0.78%)
Sep 26, 2007	15.09	15.22	14.89	15.01	17,383,796	+0.03(+0.20%)
Sep 25, 2007	14.72	15.12	14.71	14.98	20,846,748	+0.35(+2.39%)
Sep 24, 2007	14.71	14.76	14.43	14.63	13,799,431	-0.13(-0.90%)
Sep 21, 2007	14.59	14.85	14.45	14.76	30,384,064	+0.25(+1.70%)
Sep 20, 2007	14.21	14.66	14.15	14.52	20,712,278	+0.30(+2.12%)
Sep 19, 2007	14.15	14.23	13.99	14.22	18,994,698	+0.04(+0.29%)
Sep 18, 2007	13.73	14.18	13.68	14.18	20,781,480	+0.48(+3.49%)
Sep 17, 2007	13.91	13.93	13.63	13.70	14,164,218	-0.29(-2.08%)
Sep 14, 2007	14.15	14.16	13.93	13.99	16,113,992	-0.18(-1.25%)
Sep 13, 2007	14.23	14.30	14.07	14.16	17,647,236	+0.09(+0.65%)
Sep 12, 2007	13.96	14.25	13.92	14.07	16,005,552	+0.05(+0.37%)
Sep 11, 2007	13.83	14.09	13.79	14.02	20,024,006	+0.24(+1.76%)
Sep 10, 2007	13.94	14.07	13.70	13.78	14,975,441	-0.08(-0.56%)
Sep 07, 2007	13.67	14.29	13.65	13.86	22,756,440	+0.03(+0.19%)
Sep 06, 2007	13.49	14.01	13.44	13.83	19,882,614	+0.41(+3.07%)
Sep 05, 2007	13.64	13.77	13.30	13.42	22,853,272	-0.24(-1.78%)
Sep 04, 2007	13.43	13.85	13.39	13.66	24,943,842	+0.28(+2.09%)
Aug 31, 2007	13.44	13.49	13.21	13.38	16,465,329	+0.08(+0.64%)
Aug 30, 2007	13.10	13.42	13.10	13.30	15,795,077	+0.03(+0.25%)
Aug 29, 2007	13.18	13.28	12.96	13.26	29,014,180	+0.14(+1.07%)
Aug 28, 2007	13.44	13.51	13.12	13.12	20,133,236	-0.39(-2.89%)
Aug 27, 2007	13.65	13.76	13.50	13.51	11,642,632	-0.21(-1.50%)
Aug 24, 2007	13.69	13.83	13.48	13.72	15,223,947	+0.04(+0.30%)
Aug 23, 2007	13.96	13.96	13.61	13.68	15,890,533	-0.11(-0.83%)
Aug 22, 2007	14.01	14.03	13.66	13.79	16,902,136	-0.09(-0.64%)
Aug 21, 2007	13.83	13.98	13.76	13.88	9,053,350	-0.03(-0.24%)
Aug 20, 2007	13.93	13.98	13.65	13.91	12,939,761	-0.07(-0.47%)
Aug 17, 2007	13.84	14.10	13.67	13.98	23,361,956	+0.15(+1.06%)
Aug 16, 2007	13.76	14.29	13.63	13.83	28,157,968	-0.08(-0.56%)
Aug 15, 2007	13.85	14.33	13.85	13.91	21,215,026	+0.05(+0.37%)
Aug 14, 2007	13.83	14.06	13.76	13.86	16,276,148	+0.10(+0.70%)
Aug 13, 2007	13.47	13.90	13.43	13.76	15,593,012	+0.13(+0.94%)
Aug 10, 2007	13.57	13.91	13.43	13.63	22,122,882	-0.09(-0.67%)
Aug 09, 2007	14.09	14.20	13.71	13.73	24,480,438	-0.41(-2.89%)
Aug 08, 2007	13.97	14.16	13.78	14.14	19,663,976	+0.21(+1.48%)
Aug 07, 2007	13.87	14.07	13.70	13.93	20,490,902	-0.11(-0.76%)
Aug 06, 2007	13.65	14.05	13.56	14.04	22,609,542	+0.45(+3.30%)
Aug 03, 2007	13.69	13.97	13.59	13.59	17,485,514	-0.29(-2.07%)
Aug 02, 2007	13.66	13.93	13.45	13.87	21,728,800	+0.22(+1.64%)
Aug 01, 2007	13.62	13.94	13.41	13.65	22,114,064	-0.05(-0.35%)
Jul 31, 2007	13.91	14.16	13.69	13.70	27,000,432	-0.07(-0.51%)
Jul 30, 2007	13.70	13.82	13.50	13.77	22,224,446	+0.17(+1.24%)
Jul 27, 2007	13.76	14.00	13.60	13.60	24,642,524	-0.11(-0.83%)
Jul 26, 2007	13.74	13.94	13.47	13.71	40,664,004	-0.24(-1.71%)
Jul 25, 2007	13.98	14.01	13.70	13.95	32,529,296	+0.02(+0.16%)
Jul 24, 2007	13.78	14.18	13.78	13.93	43,277,696	-0.05(-0.37%)
Jul 23, 2007	14.41	14.48	13.84	13.98	35,087,932	-0.28(-1.94%)
Jul 20, 2007	14.72	14.74	13.97	14.26	49,513,640	-0.61(-4.13%)
Jul 19, 2007	14.72	14.96	14.53	14.87	26,878,356	+0.40(+2.75%)
Jul 18, 2007	14.40	14.56	14.32	14.47	25,814,334	+0.04(+0.28%)
Jul 17, 2007	14.61	14.64	14.36	14.43	22,004,046	-0.14(-0.98%)
Jul 16, 2007	14.62	14.65	14.32	14.58	22,933,412	-0.13(-0.85%)
Jul 13, 2007	14.61	14.72	14.49	14.70	11,091,338	+0.01(+0.05%)
Jul 12, 2007	14.64	14.69	14.41	14.69	20,353,896	+0.08(+0.55%)
Jul 11, 2007	14.62	14.72	14.50	14.61	21,449,828	-0.05(-0.35%)
Jul 10, 2007	14.53	14.75	14.49	14.66	20,318,100	+0.18(+1.24%)
Jul 09, 2007	14.72	14.72	14.48	14.48	21,434,576	+0.09(+0.64%)
Jul 06, 2007	14.34	14.43	14.21	14.39	10,450,261	+0.05(+0.36%)
Jul 05, 2007	14.26	14.37	14.18	14.34	12,704,560	-0.03(-0.18%)
Jul 03, 2007	14.51	14.55	14.30	14.37	6,427,972	-0.11(-0.74%)
Jul 02, 2007	14.34	14.60	14.33	14.47	13,945,643	+0.20(+1.39%)
Jun 29, 2007	14.57	14.62	14.12	14.27	17,774,336	-0.29(-2.00%)
Jun 28, 2007	14.66	14.71	14.53	14.57	16,333,180	-0.08(-0.53%)
Jun 27, 2007	14.29	14.66	14.20	14.64	23,243,166	+0.37(+2.58%)
Jun 26, 2007	14.36	14.46	14.16	14.27	19,834,406	+0.03(+0.21%)
Jun 25, 2007	14.51	14.61	14.17	14.24	19,615,564	+7.03(+97.34%)
Jun 22, 2007	7.268	7.311	7.125	7.218	25,517,494	-0.08(-1.10%)
Jun 21, 2007	7.276	7.333	7.246	7.298	14,211,235	+0.02(+0.32%)
Jun 20, 2007	7.423	7.436	7.268	7.275	20,612,056	-0.16(-2.10%)
Jun 19, 2007	7.383	7.440	7.316	7.432	19,521,574	+0.03(+0.36%)
Jun 18, 2007	7.535	7.542	7.367	7.405	23,703,566	-0.03(-0.40%)
Jun 15, 2007	7.472	7.558	7.402	7.435	36,644,744	+0.02(+0.24%)
Jun 14, 2007	7.377	7.468	7.363	7.417	19,014,930	+0.03(+0.37%)
Jun 13, 2007	7.271	7.389	7.252	7.389	22,831,616	+0.13(+1.80%)
Jun 12, 2007	7.334	7.381	7.238	7.259	21,284,502	-0.03(-0.38%)
Jun 11, 2007	7.232	7.382	7.221	7.286	17,963,100	+0.02(+0.28%)
Jun 08, 2007	7.196	7.308	7.171	7.266	24,871,044	+0.04(+0.54%)
Jun 07, 2007	7.455	7.481	7.194	7.228	37,217,204	-0.26(-3.48%)
Jun 06, 2007	7.513	7.570	7.487	7.488	27,790,022	-0.17(-2.26%)
Jun 05, 2007	7.710	7.724	7.565	7.661	18,265,814	-0.05(-0.58%)
Jun 04, 2007	7.596	7.727	7.574	7.706	18,991,094	+0.07(+0.94%)
Jun 01, 2007	7.601	7.685	7.598	7.634	12,840,615	+0.02(+0.28%)
May 31, 2007	7.557	7.687	7.548	7.613	21,015,578	+0.05(+0.62%)
May 30, 2007	7.527	7.607	7.430	7.566	23,121,262	+0.03(+0.37%)
May 29, 2007	7.490	7.551	7.456	7.538	12,038,040	+0.02(+0.27%)
May 25, 2007	7.585	7.614	7.506	7.518	13,691,500	-0.05(-0.72%)
May 24, 2007	7.612	7.639	7.473	7.573	21,728,566	-0.02(-0.29%)
May 23, 2007	7.690	7.769	7.589	7.595	23,110,678	-0.11(-1.37%)
May 22, 2007	7.641	7.768	7.582	7.700	16,448,195	+0.09(+1.23%)
May 21, 2007	7.618	7.665	7.567	7.607	15,704,205	-0.03(-0.39%)
May 18, 2007	7.631	7.713	7.539	7.636	17,979,560	+0.01(+0.11%)
May 17, 2007	7.724	7.768	7.619	7.628	17,922,752	-0.10(-1.26%)
May 16, 2007	7.573	7.725	7.534	7.725	24,713,398	+0.20(+2.63%)
May 15, 2007	7.550	7.651	7.501	7.527	23,053,946	+0.01(+0.17%)
May 14, 2007	7.561	7.624	7.470	7.515	17,440,054	-0.04(-0.54%)
May 11, 2007	7.459	7.610	7.458	7.555	21,018,372	+0.10(+1.37%)
May 10, 2007	7.604	7.617	7.418	7.453	19,621,256	-0.19(-2.46%)
May 09, 2007	7.664	7.741	7.615	7.641	20,326,704	+0.02(+0.30%)
May 08, 2007	7.625	7.645	7.527	7.618	18,845,084	-0.01(-0.17%)
May 07, 2007	7.635	7.718	7.618	7.630	10,091,204	-0.01(-0.19%)
May 04, 2007	7.671	7.735	7.584	7.645	14,206,223	-0.01(-0.11%)
May 03, 2007	7.691	7.721	7.623	7.653	15,947,389	-0.02(-0.24%)
May 02, 2007	7.608	7.731	7.563	7.672	31,279,118	+0.08(+1.01%)
May 01, 2007	7.541	7.602	7.504	7.596	24,804,316	+0.08(+1.05%)
Apr 30, 2007	7.531	7.586	7.427	7.516	29,635,594	-0.01(-0.17%)
Apr 27, 2007	7.703	7.731	7.488	7.529	32,920,064	-0.19(-2.52%)
Apr 26, 2007	7.720	7.746	7.675	7.724	19,296,374	-0.02(-0.28%)
Apr 25, 2007	7.665	7.751	7.580	7.746	29,793,736	+0.08(+1.02%)
Apr 24, 2007	7.648	7.709	7.603	7.668	25,238,904	+0.02(+0.22%)
Apr 23, 2007	7.589	7.738	7.589	7.652	37,418,424	+0.07(+0.97%)
Apr 20, 2007	7.600	7.634	7.528	7.578	29,179,130	+0.06(+0.83%)
Apr 19, 2007	7.321	7.600	7.236	7.516	53,502,940	+0.30(+4.18%)
Apr 18, 2007	7.288	7.324	7.174	7.214	30,021,362	-0.09(-1.17%)
Apr 17, 2007	7.310	7.355	7.276	7.299	20,437,330	-0.03(-0.43%)
Apr 16, 2007	7.240	7.336	7.213	7.331	21,162,190	+0.12(+1.63%)
Apr 13, 2007	7.290	7.298	7.160	7.213	18,311,994	-0.05(-0.72%)
Apr 12, 2007	7.079	7.296	7.055	7.265	26,866,234	+0.21(+2.99%)
Apr 11, 2007	7.102	7.132	6.977	7.055	23,304,644	-0.05(-0.75%)
Apr 10, 2007	7.124	7.220	7.084	7.108	22,938,978	-0.04(-0.54%)
Apr 09, 2007	7.151	7.193	7.110	7.147	20,450,924	-0.06(-0.79%)
Apr 05, 2007	7.131	7.221	7.131	7.204	14,180,635	+0.03(+0.49%)
Apr 04, 2007	7.172	7.197	7.119	7.169	16,647,825	+0.00(+0.05%)
Apr 03, 2007	7.085	7.174	7.027	7.165	15,329,071	+0.13(+1.82%)
Apr 02, 2007	7.074	7.091	6.966	7.037	13,778,374	-0.01(-0.18%)
Mar 30, 2007	6.998	7.090	6.947	7.050	22,115,258	+0.04(+0.52%)
Mar 29, 2007	6.959	7.017	6.928	7.013	24,550,982	+0.11(+1.61%)
Mar 28, 2007	6.872	6.956	6.833	6.902	19,694,682	+0.00(+0.05%)
Mar 27, 2007	6.899	6.926	6.853	6.898	16,129,188	-0.03(-0.40%)
Mar 26, 2007	6.846	6.940	6.752	6.926	20,659,122	+0.07(+0.97%)
Mar 23, 2007	6.889	6.943	6.840	6.860	28,095,276	-0.01(-0.20%)
Mar 22, 2007	6.884	6.889	6.818	6.873	28,628,172	+0.03(+0.43%)
Mar 21, 2007	6.701	6.844	6.628	6.844	35,946,088	+0.15(+2.20%)
Mar 20, 2007	6.645	6.768	6.645	6.697	37,481,904	+0.19(+2.88%)
Mar 19, 2007	6.437	6.555	6.390	6.509	17,697,808	+0.11(+1.77%)
Mar 16, 2007	6.449	6.464	6.356	6.396	30,759,828	-0.05(-0.83%)
Mar 15, 2007	6.407	6.460	6.380	6.449	20,249,262	+0.05(+0.81%)
Mar 14, 2007	6.335	6.414	6.281	6.398	23,789,956	+0.07(+1.06%)
Mar 13, 2007	6.514	6.509	6.331	6.331	22,267,152	-0.18(-2.81%)
Mar 12, 2007	6.433	6.529	6.403	6.514	16,848,700	+0.05(+0.80%)
Mar 09, 2007	6.509	6.526	6.415	6.462	15,982,778	+0.02(+0.29%)
Mar 08, 2007	6.495	6.528	6.420	6.444	17,121,874	-0.00(-0.01%)
Mar 07, 2007	6.471	6.502	6.435	6.445	20,843,982	-0.06(-0.92%)
Mar 06, 2007	6.471	6.551	6.401	6.505	24,373,440	+0.07(+1.04%)
Mar 05, 2007	6.415	6.568	6.377	6.438	23,671,596	-0.04(-0.64%)
Mar 02, 2007	6.471	6.576	6.416	6.479	25,035,682	-0.01(-0.21%)
Mar 01, 2007	6.461	6.585	6.356	6.493	42,043,984	-0.09(-1.36%)
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%)

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