Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	18.21	18.77	18.21	18.73	24,904,094	+0.70(+3.87%)
Mar 28, 2008	18.13	18.47	17.97	18.03	17,881,916	-0.13(-0.74%)
Mar 27, 2008	18.36	18.48	18.11	18.17	18,003,052	-0.09(-0.52%)
Mar 26, 2008	18.37	18.50	18.15	18.26	21,174,856	-0.28(-1.51%)
Mar 25, 2008	18.25	18.70	18.07	18.54	30,732,144	+0.51(+2.82%)
Mar 24, 2008	17.45	18.15	17.45	18.03	24,219,470	+0.43(+2.44%)
Mar 21, 2008	17.55	17.61	17.10	17.60	27,551,230	+0.00(+0.00%)
Mar 20, 2008	17.55	17.61	17.10	17.60	27,550,406	+0.32(+1.83%)
Mar 19, 2008	17.40	17.79	17.29	17.29	23,066,166	-0.19(-1.10%)
Mar 18, 2008	17.33	17.48	16.92	17.48	21,442,056	+0.48(+2.84%)
Mar 17, 2008	17.24	17.62	16.97	17.00	22,659,246	-0.29(-1.66%)
Mar 14, 2008	17.51	17.79	16.90	17.28	27,557,570	-0.34(-1.94%)
Mar 13, 2008	17.56	17.84	17.23	17.62	30,235,022	+0.17(+1.00%)
Mar 12, 2008	17.38	17.73	17.26	17.45	22,468,880	+0.27(+1.60%)
Mar 11, 2008	17.00	17.18	16.72	17.18	25,206,234	+0.41(+2.44%)
Mar 10, 2008	17.65	17.65	16.68	16.77	41,511,096	-0.93(-5.28%)
Mar 07, 2008	17.24	17.70	17.21	17.70	28,622,168	+0.32(+1.86%)
Mar 06, 2008	17.88	17.88	17.37	17.38	25,032,148	-0.42(-2.35%)
Mar 05, 2008	18.06	18.14	17.70	17.80	26,024,426	-0.13(-0.73%)
Mar 04, 2008	17.49	18.11	17.36	17.93	37,368,384	+0.27(+1.54%)
Mar 03, 2008	17.37	17.81	17.03	17.65	34,533,820	+0.45(+2.64%)
Feb 29, 2008	16.60	17.54	16.54	17.20	55,013,380	+0.68(+4.09%)
Feb 28, 2008	15.69	16.76	15.67	16.52	38,924,788	+0.61(+3.81%)
Feb 27, 2008	16.03	16.06	15.83	15.92	18,737,474	-0.10(-0.61%)
Feb 26, 2008	15.81	16.26	15.77	16.01	20,782,348	+0.16(+1.01%)
Feb 25, 2008	15.79	15.99	15.66	15.85	26,385,120	+0.25(+1.63%)
Feb 22, 2008	15.77	15.82	15.40	15.60	30,801,022	-0.37(-2.30%)
Feb 21, 2008	16.45	16.57	15.87	15.97	29,577,872	-0.61(-3.66%)
Feb 20, 2008	16.28	16.60	16.22	16.57	20,677,986	+0.15(+0.93%)
Feb 19, 2008	16.45	16.68	16.36	16.42	19,150,468	+0.20(+1.25%)
Feb 18, 2008	16.16	16.28	16.00	16.22	24,558,922	+0.00(+0.00%)
Feb 15, 2008	16.16	16.28	16.00	16.22	24,558,922	-0.04(-0.27%)
Feb 14, 2008	16.52	16.52	16.24	16.26	17,332,480	-0.26(-1.56%)
Feb 13, 2008	16.57	16.72	16.33	16.52	20,929,756	+0.13(+0.80%)
Feb 12, 2008	16.18	16.58	16.18	16.39	21,562,144	+0.18(+1.10%)
Feb 11, 2008	16.03	16.29	15.96	16.21	23,499,652	+0.03(+0.16%)
Feb 08, 2008	16.04	16.23	15.88	16.18	19,397,238	+0.04(+0.23%)
Feb 07, 2008	16.25	16.42	15.93	16.15	27,011,430	-0.16(-0.98%)
Feb 06, 2008	16.28	16.70	16.21	16.31	26,126,844	+0.11(+0.67%)
Feb 05, 2008	16.50	16.75	16.17	16.20	30,622,940	-0.63(-3.72%)
Feb 04, 2008	16.69	16.90	16.63	16.82	15,759,587	+0.13(+0.78%)
Feb 01, 2008	16.70	16.99	16.36	16.69	24,909,598	+0.09(+0.53%)
Jan 31, 2008	16.31	16.68	16.16	16.61	37,949,360	+0.61(+3.84%)
Jan 30, 2008	15.64	16.42	15.58	15.99	42,873,004	+0.31(+1.97%)
Jan 29, 2008	15.76	15.82	15.51	15.68	37,191,492	+0.05(+0.35%)
Jan 28, 2008	15.52	15.84	15.44	15.63	31,753,120	-0.03(-0.16%)
Jan 25, 2008	16.72	16.86	15.56	15.65	48,461,936	-0.92(-5.55%)
Jan 24, 2008	16.69	17.16	16.48	16.57	37,684,100	+0.29(+1.76%)
Jan 23, 2008	15.80	16.36	15.32	16.29	49,490,980	+0.22(+1.37%)
Jan 22, 2008	15.48	16.36	15.42	16.07	40,229,940	-0.71(-4.26%)
Jan 21, 2008	16.79	17.50	16.40	16.78	37,674,520	+0.00(+0.00%)
Jan 18, 2008	16.79	17.50	16.40	16.78	37,674,520	-0.39(-2.24%)
Jan 17, 2008	17.53	17.62	16.92	17.17	29,606,680	-0.14(-0.82%)
Jan 16, 2008	17.41	17.71	17.21	17.31	30,230,620	+0.15(+0.85%)
Jan 15, 2008	17.15	17.40	17.05	17.16	22,670,780	-0.34(-1.95%)
Jan 14, 2008	17.58	17.83	17.22	17.50	22,082,862	-0.19(-1.07%)
Jan 11, 2008	17.56	17.81	17.50	17.69	24,062,762	+0.17(+0.95%)
Jan 10, 2008	17.54	17.78	17.27	17.53	26,357,520	-0.10(-0.58%)
Jan 09, 2008	17.08	17.65	17.01	17.63	24,256,826	+0.60(+3.52%)
Jan 08, 2008	17.48	17.61	17.02	17.03	26,415,858	-0.31(-1.80%)
Jan 07, 2008	16.96	17.37	16.83	17.34	24,801,304	+0.66(+3.94%)
Jan 04, 2008	17.06	17.21	16.66	16.68	21,203,348	-0.36(-2.11%)
Jan 03, 2008	16.54	17.08	16.48	17.04	15,998,788	+0.56(+3.42%)
Jan 02, 2008	16.70	16.96	16.37	16.48	18,045,558	-0.24(-1.46%)
Jan 01, 2008	16.72	17.02	16.59	16.72	8,723,513	+0.00(+0.00%)
Dec 31, 2007	16.72	17.02	16.59	16.72	8,566,030	-0.12(-0.69%)
Dec 28, 2007	17.19	17.19	16.77	16.84	7,315,471	+0.01(+0.04%)
Dec 27, 2007	17.04	17.17	16.82	16.83	6,892,803	-0.30(-1.76%)
Dec 26, 2007	16.84	17.24	16.84	17.13	9,212,070	+0.08(+0.49%)
Dec 24, 2007	16.72	17.10	16.56	17.05	5,845,035	+0.16(+0.97%)
Dec 21, 2007	16.89	16.91	16.65	16.89	35,727,556	+0.20(+1.18%)
Dec 20, 2007	16.79	16.81	16.42	16.69	19,214,454	+0.05(+0.31%)
Dec 19, 2007	16.65	16.72	16.38	16.64	11,678,570	+0.08(+0.50%)
Dec 18, 2007	16.48	16.78	16.36	16.56	14,051,323	+0.04(+0.24%)
Dec 17, 2007	16.54	16.79	16.47	16.52	15,138,270	-0.15(-0.89%)
Dec 14, 2007	16.69	17.09	16.62	16.66	13,663,525	-0.13(-0.78%)
Dec 13, 2007	16.80	16.96	16.64	16.80	18,225,524	-0.23(-1.37%)
Dec 12, 2007	17.01	17.30	16.74	17.03	24,464,308	+0.37(+2.20%)
Dec 11, 2007	17.27	17.41	16.54	16.66	22,919,446	-0.69(-3.98%)
Dec 10, 2007	17.32	17.41	17.12	17.35	17,922,454	+0.24(+1.42%)
Dec 07, 2007	17.25	17.41	16.91	17.11	15,121,921	-0.20(-1.13%)
Dec 06, 2007	16.98	17.37	16.81	17.30	19,515,424	+0.30(+1.77%)
Dec 05, 2007	16.64	17.10	16.56	17.00	20,705,990	+0.57(+3.47%)
Dec 04, 2007	16.55	16.66	16.36	16.43	17,435,722	-0.27(-1.59%)
Dec 03, 2007	16.89	17.00	16.54	16.70	16,459,427	-0.22(-1.29%)
Nov 30, 2007	16.90	17.05	16.69	16.92	21,673,868	+0.28(+1.70%)
Nov 29, 2007	16.44	16.88	16.43	16.63	16,596,515	-0.03(-0.15%)
Nov 28, 2007	16.38	16.68	16.19	16.66	21,938,954	+0.49(+3.01%)
Nov 27, 2007	15.51	16.22	15.40	16.17	30,222,078	+0.94(+6.16%)
Nov 26, 2007	15.65	15.89	15.21	15.23	18,882,232	-0.51(-3.25%)
Nov 23, 2007	15.67	15.80	15.57	15.75	4,273,429	+0.09(+0.60%)
Nov 21, 2007	15.78	16.01	15.62	15.65	14,994,031	-0.25(-1.58%)
Nov 20, 2007	15.85	16.09	15.56	15.90	21,365,534	+0.17(+1.09%)
Nov 19, 2007	16.20	16.20	15.54	15.73	20,213,778	-0.49(-3.05%)
Nov 16, 2007	15.88	16.34	15.80	16.22	26,225,608	+0.36(+2.27%)
Nov 15, 2007	16.05	16.17	15.80	15.87	19,348,372	-0.09(-0.59%)
Nov 14, 2007	15.80	16.21	15.73	15.96	22,089,300	+0.29(+1.86%)
Nov 13, 2007	15.46	15.67	15.18	15.67	22,815,874	+0.20(+1.29%)
Nov 12, 2007	15.90	15.97	15.46	15.47	24,436,922	-0.37(-2.32%)
Nov 09, 2007	16.25	16.40	15.83	15.84	19,771,530	-0.55(-3.33%)
Nov 08, 2007	16.18	16.54	16.12	16.38	27,737,846	+0.16(+1.01%)
Nov 07, 2007	16.90	16.96	16.19	16.22	21,525,082	-0.90(-5.29%)
Nov 06, 2007	17.14	17.18	16.85	17.12	18,255,236	-0.03(-0.19%)
Nov 05, 2007	16.95	17.32	16.72	17.16	22,660,950	+0.11(+0.62%)
Nov 02, 2007	16.84	17.08	16.64	17.05	25,945,990	+0.41(+2.47%)
Nov 01, 2007	16.72	17.04	16.50	16.64	20,050,268	-0.15(-0.89%)
Oct 31, 2007	16.72	16.79	16.25	16.79	19,910,252	+0.26(+1.56%)
Oct 30, 2007	16.72	16.72	16.42	16.53	15,781,760	-0.17(-1.04%)
Oct 29, 2007	16.89	16.94	16.62	16.70	19,128,992	-0.15(-0.88%)
Oct 26, 2007	16.84	16.97	16.52	16.85	24,379,266	+0.31(+1.89%)
Oct 25, 2007	15.99	16.61	15.98	16.54	39,446,136	+0.56(+3.53%)
Oct 24, 2007	15.58	16.02	15.45	15.98	22,608,818	+0.34(+2.18%)
Oct 23, 2007	15.49	15.74	15.37	15.64	18,167,150	+0.16(+1.06%)
Oct 22, 2007	15.25	15.58	15.11	15.47	19,920,482	+0.21(+1.36%)
Oct 19, 2007	15.80	15.81	15.21	15.27	36,733,404	-0.55(-3.47%)
Oct 18, 2007	15.48	15.99	15.47	15.81	38,969,424	+0.29(+1.85%)
Oct 17, 2007	15.51	15.63	15.09	15.53	20,682,200	+0.12(+0.75%)
Oct 16, 2007	15.30	15.49	14.95	15.41	22,863,776	+0.14(+0.93%)
Oct 15, 2007	15.83	15.96	15.18	15.27	20,602,996	-0.47(-2.98%)
Oct 12, 2007	15.53	15.76	15.46	15.74	16,254,236	+0.36(+2.32%)
Oct 11, 2007	15.72	15.82	15.32	15.38	21,624,404	-0.24(-1.54%)
Oct 10, 2007	15.30	15.65	15.17	15.62	18,775,346	+0.32(+2.11%)
Oct 09, 2007	15.08	15.31	15.06	15.30	13,279,285	+0.32(+2.14%)
Oct 08, 2007	15.23	15.30	14.83	14.98	17,280,678	-0.33(-2.13%)
Oct 05, 2007	15.17	15.37	14.90	15.30	17,386,138	+0.21(+1.42%)
Oct 04, 2007	15.09	15.33	14.88	15.09	12,571,732	+0.08(+0.51%)
Oct 03, 2007	15.05	15.16	14.92	15.01	11,622,319	-0.03(-0.21%)
Oct 02, 2007	15.27	15.29	14.91	15.05	14,654,924	-0.17(-1.13%)
Oct 01, 2007	14.99	15.23	14.88	15.22	21,446,190	+0.36(+2.45%)
Sep 28, 2007	14.94	14.99	14.75	14.85	14,526,349	-0.09(-0.61%)
Sep 27, 2007	14.97	14.99	14.81	14.95	15,595,071	+0.12(+0.78%)
Sep 26, 2007	14.91	15.04	14.71	14.83	17,596,672	+0.03(+0.20%)
Sep 25, 2007	14.55	14.94	14.53	14.80	21,102,030	+0.35(+2.39%)
Sep 24, 2007	14.53	14.58	14.25	14.45	13,968,414	-0.13(-0.90%)
Sep 21, 2007	14.41	14.67	14.28	14.59	30,756,136	+0.24(+1.70%)
Sep 20, 2007	14.03	14.48	13.98	14.34	20,965,914	+0.30(+2.12%)
Sep 19, 2007	13.97	14.06	13.82	14.04	19,227,300	+0.04(+0.29%)
Sep 18, 2007	13.56	14.00	13.51	14.00	21,035,962	+0.47(+3.49%)
Sep 17, 2007	13.74	13.76	13.47	13.53	14,337,668	-0.29(-2.08%)
Sep 14, 2007	13.97	13.99	13.76	13.82	16,311,318	-0.17(-1.25%)
Sep 13, 2007	14.06	14.12	13.90	13.99	17,863,336	+0.09(+0.65%)
Sep 12, 2007	13.79	14.08	13.75	13.90	16,201,550	+0.05(+0.37%)
Sep 11, 2007	13.66	13.92	13.62	13.85	20,269,212	+0.24(+1.76%)
Sep 10, 2007	13.77	13.90	13.54	13.61	15,158,825	-0.08(-0.56%)
Sep 07, 2007	13.50	14.11	13.49	13.69	23,035,106	+0.03(+0.19%)
Sep 06, 2007	13.33	13.84	13.28	13.66	20,126,088	+0.41(+3.07%)
Sep 05, 2007	13.47	13.60	13.14	13.26	23,133,126	-0.24(-1.78%)
Sep 04, 2007	13.26	13.68	13.23	13.50	25,249,294	+0.28(+2.09%)
Aug 31, 2007	13.27	13.33	13.05	13.22	16,666,958	+0.08(+0.64%)
Aug 30, 2007	12.94	13.26	12.94	13.14	15,988,498	+0.03(+0.25%)
Aug 29, 2007	13.02	13.12	12.80	13.10	29,369,478	+0.14(+1.07%)
Aug 28, 2007	13.28	13.35	12.96	12.96	20,379,780	-0.39(-2.89%)
Aug 27, 2007	13.48	13.59	13.34	13.35	11,785,203	-0.20(-1.50%)
Aug 24, 2007	13.52	13.66	13.31	13.55	15,410,374	+0.04(+0.30%)
Aug 23, 2007	13.79	13.79	13.45	13.51	16,085,122	-0.11(-0.83%)
Aug 22, 2007	13.84	13.86	13.50	13.63	17,109,114	-0.09(-0.64%)
Aug 21, 2007	13.66	13.82	13.59	13.71	9,164,214	-0.03(-0.24%)
Aug 20, 2007	13.76	13.81	13.48	13.75	13,098,217	-0.07(-0.47%)
Aug 17, 2007	13.67	13.93	13.50	13.81	23,648,038	+0.15(+1.06%)
Aug 16, 2007	13.59	14.12	13.46	13.67	28,502,780	-0.08(-0.56%)
Aug 15, 2007	13.68	14.16	13.68	13.74	21,474,818	+0.05(+0.37%)
Aug 14, 2007	13.67	13.89	13.59	13.69	16,475,459	+0.09(+0.70%)
Aug 13, 2007	13.31	13.73	13.27	13.60	15,783,958	+0.13(+0.94%)
Aug 10, 2007	13.40	13.74	13.26	13.47	22,393,790	-0.09(-0.67%)
Aug 09, 2007	13.92	14.03	13.54	13.56	24,780,218	-0.40(-2.89%)
Aug 08, 2007	13.80	13.99	13.61	13.96	19,904,774	+0.20(+1.48%)
Aug 07, 2007	13.70	13.90	13.53	13.76	20,741,826	-0.11(-0.76%)
Aug 06, 2007	13.48	13.88	13.39	13.87	22,886,410	+0.44(+3.30%)
Aug 03, 2007	13.53	13.80	13.42	13.42	17,699,636	-0.28(-2.07%)
Aug 02, 2007	13.49	13.76	13.28	13.71	21,994,882	+0.22(+1.64%)
Aug 01, 2007	13.45	13.78	13.25	13.48	22,384,864	-0.05(-0.35%)
Jul 31, 2007	13.75	13.99	13.52	13.53	27,331,070	-0.07(-0.51%)
Jul 30, 2007	13.54	13.65	13.34	13.60	22,496,600	+0.17(+1.24%)
Jul 27, 2007	13.59	13.83	13.43	13.43	24,944,288	-0.11(-0.83%)
Jul 26, 2007	13.58	13.77	13.31	13.55	41,161,960	-0.24(-1.71%)
Jul 25, 2007	13.82	13.84	13.54	13.78	32,927,636	+0.02(+0.16%)
Jul 24, 2007	13.61	14.00	13.61	13.76	43,807,660	-0.05(-0.37%)
Jul 23, 2007	14.24	14.31	13.67	13.81	35,517,608	-0.27(-1.94%)
Jul 20, 2007	14.55	14.56	13.80	14.08	50,119,968	-0.61(-4.13%)
Jul 19, 2007	14.54	14.77	14.36	14.69	27,207,498	+0.39(+2.75%)
Jul 18, 2007	14.22	14.38	14.15	14.30	26,130,448	+0.04(+0.28%)
Jul 17, 2007	14.43	14.46	14.19	14.26	22,273,498	-0.14(-0.98%)
Jul 16, 2007	14.45	14.48	14.14	14.40	23,214,246	-0.12(-0.85%)
Jul 13, 2007	14.43	14.54	14.31	14.52	11,227,158	+0.01(+0.05%)
Jul 12, 2007	14.46	14.52	14.24	14.52	20,603,142	+0.08(+0.55%)
Jul 11, 2007	14.45	14.54	14.32	14.44	21,712,494	-0.05(-0.35%)
Jul 10, 2007	14.36	14.57	14.31	14.49	20,566,908	+0.18(+1.24%)
Jul 09, 2007	14.54	14.54	14.31	14.31	21,697,056	+0.09(+0.64%)
Jul 06, 2007	14.17	14.25	14.03	14.22	10,578,231	+0.05(+0.36%)
Jul 05, 2007	14.08	14.20	14.01	14.17	12,860,135	-0.03(-0.18%)
Jul 03, 2007	14.34	14.37	14.13	14.19	6,506,687	-0.11(-0.74%)
Jul 02, 2007	14.17	14.42	14.16	14.30	14,116,416	+0.20(+1.39%)
Jun 29, 2007	14.39	14.44	13.95	14.10	17,991,994	-0.29(-2.00%)
Jun 28, 2007	14.48	14.53	14.35	14.39	16,533,191	-0.08(-0.53%)
Jun 27, 2007	14.12	14.49	14.03	14.47	23,527,794	+0.36(+2.58%)
Jun 26, 2007	14.18	14.28	13.99	14.10	20,077,290	+0.03(+0.21%)
Jun 25, 2007	14.34	14.44	14.00	14.07	19,855,770	+6.94(+97.34%)
Jun 22, 2007	7.180	7.223	7.038	7.131	25,829,972	-0.08(-1.10%)
Jun 21, 2007	7.188	7.245	7.158	7.210	14,385,260	+0.02(+0.32%)
Jun 20, 2007	7.333	7.346	7.180	7.187	20,864,464	-0.15(-2.10%)
Jun 19, 2007	7.294	7.350	7.227	7.342	19,760,628	+0.03(+0.36%)
Jun 18, 2007	7.444	7.451	7.278	7.316	23,993,830	-0.03(-0.40%)
Jun 15, 2007	7.382	7.466	7.313	7.345	37,093,480	+0.02(+0.24%)
Jun 14, 2007	7.287	7.377	7.274	7.327	19,247,780	+0.03(+0.37%)
Jun 13, 2007	7.183	7.300	7.165	7.300	23,111,202	+0.13(+1.80%)
Jun 12, 2007	7.246	7.292	7.150	7.171	21,545,144	-0.03(-0.38%)
Jun 11, 2007	7.145	7.293	7.134	7.198	18,183,070	+0.02(+0.28%)
Jun 08, 2007	7.109	7.219	7.084	7.179	25,175,606	+0.04(+0.54%)
Jun 07, 2007	7.365	7.391	7.107	7.140	37,672,952	-0.26(-3.48%)
Jun 06, 2007	7.422	7.478	7.396	7.397	28,130,328	-0.17(-2.26%)
Jun 05, 2007	7.617	7.631	7.474	7.568	18,489,490	-0.04(-0.58%)
Jun 04, 2007	7.504	7.634	7.483	7.613	19,223,652	+0.07(+0.94%)
Jun 01, 2007	7.509	7.592	7.506	7.542	12,997,856	+0.02(+0.28%)
May 31, 2007	7.465	7.594	7.456	7.521	21,272,926	+0.05(+0.62%)
May 30, 2007	7.435	7.515	7.340	7.475	23,404,396	+0.03(+0.37%)
May 29, 2007	7.399	7.460	7.366	7.447	12,185,453	+0.02(+0.27%)
May 25, 2007	7.494	7.522	7.415	7.427	13,859,161	-0.05(-0.72%)
May 24, 2007	7.520	7.546	7.383	7.481	21,994,646	-0.02(-0.29%)
May 23, 2007	7.597	7.675	7.497	7.503	23,393,682	-0.10(-1.37%)
May 22, 2007	7.548	7.674	7.490	7.607	16,649,613	+0.09(+1.23%)
May 21, 2007	7.525	7.573	7.475	7.515	15,896,513	-0.03(-0.39%)
May 18, 2007	7.539	7.620	7.448	7.544	18,199,732	+0.01(+0.11%)
May 17, 2007	7.631	7.674	7.526	7.535	18,142,228	-0.10(-1.26%)
May 16, 2007	7.481	7.632	7.443	7.632	25,016,028	+0.20(+2.63%)
May 15, 2007	7.459	7.558	7.410	7.436	23,336,256	+0.01(+0.17%)
May 14, 2007	7.470	7.532	7.379	7.424	17,653,618	-0.04(-0.54%)
May 11, 2007	7.369	7.518	7.368	7.464	21,275,756	+0.10(+1.37%)
May 10, 2007	7.512	7.525	7.328	7.363	19,861,532	-0.19(-2.46%)
May 09, 2007	7.571	7.647	7.523	7.548	20,575,618	+0.02(+0.30%)
May 08, 2007	7.533	7.553	7.435	7.525	19,075,854	-0.01(-0.17%)
May 07, 2007	7.543	7.624	7.525	7.538	10,214,778	-0.01(-0.19%)
May 04, 2007	7.578	7.642	7.492	7.553	14,380,187	-0.01(-0.11%)
May 03, 2007	7.598	7.627	7.531	7.561	16,142,675	-0.02(-0.24%)
May 02, 2007	7.516	7.637	7.472	7.579	31,662,150	+0.08(+1.01%)
May 01, 2007	7.450	7.510	7.413	7.504	25,108,060	+0.08(+1.05%)
Apr 30, 2007	7.440	7.495	7.337	7.425	29,998,502	-0.01(-0.17%)
Apr 27, 2007	7.610	7.637	7.397	7.438	33,323,190	-0.19(-2.52%)
Apr 26, 2007	7.626	7.653	7.582	7.631	19,532,670	-0.02(-0.28%)
Apr 25, 2007	7.572	7.657	7.488	7.653	30,158,580	+0.08(+1.02%)
Apr 24, 2007	7.555	7.615	7.511	7.575	25,547,972	+0.02(+0.22%)
Apr 23, 2007	7.497	7.644	7.497	7.559	37,876,636	+0.07(+0.97%)
Apr 20, 2007	7.508	7.542	7.437	7.486	29,536,448	+0.06(+0.83%)
Apr 19, 2007	7.233	7.508	7.148	7.425	54,158,116	+0.30(+4.18%)
Apr 18, 2007	7.200	7.236	7.087	7.127	30,388,992	-0.08(-1.17%)
Apr 17, 2007	7.222	7.266	7.188	7.211	20,687,598	-0.03(-0.43%)
Apr 16, 2007	7.153	7.247	7.126	7.242	21,421,334	+0.12(+1.63%)
Apr 13, 2007	7.202	7.210	7.073	7.126	18,536,236	-0.05(-0.72%)
Apr 12, 2007	6.993	7.207	6.969	7.177	27,195,228	+0.21(+2.99%)
Apr 11, 2007	7.016	7.046	6.892	6.969	23,590,024	-0.05(-0.75%)
Apr 10, 2007	7.037	7.133	6.998	7.022	23,219,880	-0.04(-0.54%)
Apr 09, 2007	7.065	7.106	7.024	7.060	20,701,360	-0.06(-0.79%)
Apr 05, 2007	7.045	7.134	7.045	7.117	14,354,286	+0.03(+0.49%)
Apr 04, 2007	7.086	7.110	7.033	7.082	16,851,688	+0.00(+0.05%)
Apr 03, 2007	6.999	7.087	6.942	7.078	15,516,785	+0.13(+1.82%)

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

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Follow Us