Gilead Sciences (NQ: GILD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	0.9461	0.9720	0.9382	0.9538	41,559,292	-0.00(-0.02%)
Mar 28, 2003	0.9720	0.9725	0.9529	0.9541	70,124,528	-0.02(-2.33%)
Mar 27, 2003	0.9307	0.9813	0.9295	0.9768	70,966,280	+0.06(+6.12%)
Mar 26, 2003	0.9354	0.9461	0.9154	0.9204	34,813,104	-0.01(-1.60%)
Mar 25, 2003	0.9139	0.9457	0.9132	0.9354	35,158,060	+0.03(+3.03%)
Mar 24, 2003	0.9311	0.9314	0.9032	0.9080	40,359,944	-0.04(-3.76%)
Mar 21, 2003	0.9309	0.9541	0.9289	0.9434	37,651,100	+0.02(+1.66%)
Mar 20, 2003	0.9227	0.9373	0.8986	0.9279	34,408,088	+0.00(+0.10%)
Mar 19, 2003	0.9314	0.9427	0.9150	0.9270	37,198,904	-0.00(-0.32%)
Mar 18, 2003	0.9241	0.9463	0.9148	0.9300	53,001,768	+0.00(+0.07%)
Mar 17, 2003	0.8893	0.9300	0.8859	0.9293	70,562,456	+0.04(+4.23%)
Mar 14, 2003	0.9016	0.9041	0.8807	0.8916	42,905,840	-0.01(-1.63%)
Mar 13, 2003	0.8600	0.9075	0.8600	0.9064	62,752,400	+0.05(+5.39%)
Mar 12, 2003	0.8418	0.8625	0.8353	0.8600	37,626,984	+0.01(+1.50%)
Mar 11, 2003	0.8609	0.8641	0.8387	0.8473	37,941,544	-0.01(-1.30%)
Mar 10, 2003	0.8380	0.8746	0.8375	0.8584	84,980,256	+0.02(+2.69%)
Mar 07, 2003	0.7916	0.8430	0.7860	0.8359	106,672,144	+0.06(+7.79%)
Mar 06, 2003	0.7692	0.7803	0.7596	0.7755	25,657,178	+0.01(+1.31%)
Mar 05, 2003	0.7667	0.7780	0.7544	0.7655	24,307,902	-0.00(-0.21%)
Mar 04, 2003	0.7705	0.7801	0.7667	0.7671	22,246,566	-0.01(-0.71%)
Mar 03, 2003	0.7769	0.7896	0.7664	0.7726	23,994,244	+0.00(+0.03%)
Feb 28, 2003	0.7637	0.7746	0.7553	0.7723	26,510,106	+0.01(+1.25%)
Feb 27, 2003	0.7562	0.7701	0.7471	0.7628	29,290,102	+0.02(+2.32%)
Feb 26, 2003	0.7405	0.7598	0.7371	0.7455	31,247,986	+0.00(+0.12%)
Feb 25, 2003	0.7392	0.7467	0.7201	0.7446	45,792,884	+0.00(+0.40%)
Feb 24, 2003	0.7628	0.7642	0.7387	0.7417	20,868,676	-0.02(-2.77%)
Feb 21, 2003	0.7371	0.7628	0.7342	0.7628	51,718,260	+0.03(+3.71%)
Feb 20, 2003	0.7383	0.7405	0.7096	0.7355	47,871,828	+0.00(+0.06%)
Feb 19, 2003	0.7351	0.7483	0.7280	0.7351	25,455,778	+0.00(+0.19%)
Feb 18, 2003	0.7358	0.7444	0.7196	0.7337	57,058,140	-0.01(-1.71%)
Feb 14, 2003	0.7464	0.7508	0.7315	0.7465	26,062,182	+0.00(+0.58%)
Feb 13, 2003	0.7769	0.7769	0.7290	0.7421	82,184,856	-0.03(-4.02%)
Feb 12, 2003	0.7855	0.7951	0.7728	0.7732	24,722,810	-0.02(-2.80%)
Feb 11, 2003	0.7939	0.8016	0.7794	0.7955	49,024,108	+0.02(+2.22%)
Feb 10, 2003	0.7694	0.7848	0.7617	0.7782	29,486,000	+0.01(+1.30%)
Feb 07, 2003	0.7669	0.7780	0.7539	0.7683	26,940,422	+0.00(+0.51%)
Feb 06, 2003	0.7587	0.7796	0.7555	0.7644	26,584,944	+0.00(+0.57%)
Feb 05, 2003	0.7651	0.7806	0.7544	0.7601	32,508,118	+0.00(+0.00%)
Feb 04, 2003	0.7821	0.7821	0.7496	0.7601	37,626,788	-0.02(-3.10%)
Feb 03, 2003	0.7971	0.7973	0.7692	0.7844	48,972,380	-0.01(-1.06%)
Jan 31, 2003	0.8166	0.8300	0.7905	0.7928	66,623,040	-0.04(-4.75%)
Jan 30, 2003	0.8239	0.8484	0.8250	0.8323	46,353,288	+0.01(+1.02%)
Jan 29, 2003	0.8119	0.8369	0.7969	0.8239	41,059,408	+0.01(+1.40%)
Jan 28, 2003	0.7941	0.8146	0.7792	0.8125	19,770,324	+0.02(+2.49%)
Jan 27, 2003	0.7932	0.8055	0.7823	0.7928	27,175,942	-0.00(-0.11%)
Jan 24, 2003	0.8216	0.8248	0.7848	0.7937	28,746,430	-0.02(-2.76%)
Jan 23, 2003	0.8180	0.8253	0.7964	0.8162	23,527,610	+0.00(+0.39%)
Jan 22, 2003	0.8150	0.8288	0.8048	0.8130	31,032,276	-0.00(-0.25%)
Jan 21, 2003	0.8275	0.8334	0.8137	0.8150	26,361,532	-0.01(-1.29%)
Jan 17, 2003	0.8387	0.8571	0.8255	0.8257	37,918,432	-0.04(-4.34%)
Jan 16, 2003	0.8441	0.8718	0.8437	0.8632	35,375,056	+0.02(+2.56%)
Jan 15, 2003	0.8602	0.8664	0.8257	0.8416	23,267,880	-0.02(-2.19%)
Jan 14, 2003	0.8539	0.8634	0.8364	0.8605	23,194,142	+0.00(+0.50%)
Jan 13, 2003	0.8459	0.8580	0.8400	0.8562	22,681,284	+0.02(+1.81%)
Jan 10, 2003	0.8105	0.8416	0.7966	0.8409	26,647,676	+0.03(+3.32%)
Jan 09, 2003	0.7955	0.8221	0.7951	0.8139	25,821,162	+0.02(+3.08%)
Jan 08, 2003	0.8337	0.8339	0.7889	0.7896	30,964,042	-0.04(-4.40%)
Jan 07, 2003	0.8271	0.8337	0.8078	0.8259	31,417,470	-0.00(-0.38%)
Jan 06, 2003	0.8062	0.8348	0.8028	0.8291	36,791,468	+0.02(+2.79%)
Jan 03, 2003	0.7916	0.8119	0.7896	0.8066	27,235,370	+0.01(+1.78%)