Gilead Sciences (NQ: GILD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	3.963	4.043	3.942	3.997	26,694,010	+0.06(+1.48%)
Jun 29, 2005	3.916	3.944	3.893	3.939	18,629,628	+0.01(+0.28%)
Jun 28, 2005	3.859	3.933	3.821	3.928	24,261,194	+0.11(+2.88%)
Jun 27, 2005	3.789	3.855	3.785	3.818	19,452,182	+0.02(+0.65%)
Jun 24, 2005	3.898	3.907	3.778	3.794	45,763,128	+0.03(+0.80%)
Jun 23, 2005	3.866	3.945	3.714	3.764	32,770,318	-0.11(-2.82%)
Jun 22, 2005	3.996	3.998	3.864	3.873	18,822,808	-0.07(-1.82%)
Jun 21, 2005	4.107	4.112	3.909	3.944	28,921,488	-0.15(-3.77%)
Jun 20, 2005	4.115	4.194	4.090	4.099	24,695,164	-0.03(-0.84%)
Jun 17, 2005	4.056	4.134	4.048	4.133	44,656,840	+0.11(+2.80%)
Jun 16, 2005	3.973	4.032	3.921	4.021	16,229,098	+0.07(+1.72%)
Jun 15, 2005	4.021	4.029	3.916	3.953	17,143,036	-0.04(-1.11%)
Jun 14, 2005	3.996	4.024	3.936	3.997	13,499,068	+0.00(+0.00%)
Jun 13, 2005	3.946	4.017	3.923	3.997	11,703,418	+0.06(+1.55%)
Jun 10, 2005	3.965	3.986	3.914	3.936	11,887,353	-0.03(-0.69%)
Jun 09, 2005	3.837	3.989	3.830	3.963	16,115,406	+0.14(+3.56%)
Jun 08, 2005	3.858	3.873	3.806	3.827	16,449,803	+0.00(+0.02%)
Jun 07, 2005	3.822	3.913	3.814	3.826	23,460,250	+0.04(+0.93%)
Jun 06, 2005	3.762	3.803	3.735	3.791	18,495,284	+0.03(+0.70%)
Jun 03, 2005	3.894	3.913	3.762	3.764	21,087,652	-0.15(-3.81%)
Jun 02, 2005	3.788	3.921	3.784	3.913	23,016,458	+0.12(+3.06%)
Jun 01, 2005	3.724	3.810	3.713	3.797	17,194,546	+0.09(+2.43%)
May 31, 2005	3.739	3.741	3.695	3.707	16,390,153	-0.02(-0.51%)
May 27, 2005	3.688	3.753	3.687	3.726	10,594,875	-0.01(-0.36%)
May 26, 2005	3.683	3.755	3.671	3.740	16,867,336	+0.07(+1.88%)
May 25, 2005	3.663	3.676	3.644	3.671	17,305,670	+0.01(+0.22%)
May 24, 2005	3.664	3.698	3.627	3.663	25,431,566	-0.04(-1.08%)
May 23, 2005	3.650	3.712	3.633	3.703	12,100,596	+0.05(+1.42%)
May 20, 2005	3.689	3.698	3.612	3.651	14,111,278	-0.02(-0.54%)
May 19, 2005	3.616	3.671	3.589	3.671	17,509,816	+0.06(+1.79%)
May 18, 2005	3.544	3.619	3.532	3.606	16,891,278	+0.07(+2.03%)
May 17, 2005	3.504	3.536	3.476	3.535	15,263,534	+0.00(+0.10%)
May 16, 2005	3.521	3.535	3.486	3.531	11,145,773	+0.01(+0.15%)
May 13, 2005	3.516	3.555	3.499	3.526	16,403,503	+0.00(+0.05%)
May 12, 2005	3.582	3.609	3.472	3.524	15,982,894	-0.06(-1.55%)
May 11, 2005	3.506	3.580	3.486	3.579	14,387,720	+0.07(+1.91%)
May 10, 2005	3.492	3.553	3.492	3.512	12,450,027	-0.02(-0.57%)
May 09, 2005	3.510	3.533	3.441	3.532	20,736,564	+0.01(+0.39%)
May 06, 2005	3.535	3.535	3.462	3.518	25,679,288	+0.01(+0.28%)
May 05, 2005	3.532	3.554	3.481	3.508	24,172,406	-0.04(-1.18%)
May 04, 2005	3.503	3.597	3.496	3.550	25,083,632	+0.02(+0.59%)
May 03, 2005	3.400	3.546	3.400	3.529	32,093,616	+0.09(+2.75%)
May 02, 2005	3.386	3.435	3.371	3.435	17,124,364	+0.06(+1.86%)
Apr 29, 2005	3.355	3.397	3.280	3.372	20,667,616	+0.03(+1.01%)
Apr 28, 2005	3.326	3.387	3.315	3.338	26,814,272	-0.01(-0.38%)
Apr 27, 2005	3.412	3.426	3.288	3.351	61,035,708	-0.22(-6.16%)
Apr 26, 2005	3.584	3.608	3.544	3.571	21,994,952	-0.00(-0.03%)
Apr 25, 2005	3.596	3.625	3.531	3.572	23,988,466	-0.02(-0.61%)
Apr 22, 2005	3.462	3.643	3.462	3.594	34,686,480	+0.08(+2.14%)
Apr 21, 2005	3.413	3.519	3.406	3.518	28,835,530	+0.15(+4.31%)
Apr 20, 2005	3.357	3.478	3.357	3.373	55,587,848	+0.08(+2.57%)
Apr 19, 2005	3.235	3.326	3.208	3.288	27,848,246	+0.09(+2.81%)
Apr 18, 2005	3.213	3.270	3.162	3.198	21,403,588	-0.01(-0.37%)
Apr 15, 2005	3.262	3.316	3.196	3.210	31,565,516	-0.09(-2.83%)
Apr 14, 2005	3.383	3.384	3.282	3.304	24,523,544	-0.06(-1.65%)
Apr 13, 2005	3.424	3.450	3.357	3.359	15,617,505	-0.06(-1.75%)
Apr 12, 2005	3.342	3.420	3.300	3.419	18,492,752	+0.06(+1.81%)
Apr 11, 2005	3.395	3.409	3.345	3.358	10,811,079	-0.01(-0.43%)
Apr 08, 2005	3.447	3.480	3.342	3.373	16,909,114	-0.07(-1.95%)
Apr 07, 2005	3.327	3.453	3.318	3.440	19,916,852	+0.11(+3.36%)
Apr 06, 2005	3.298	3.383	3.289	3.328	19,424,634	+0.06(+1.81%)
Apr 05, 2005	3.227	3.280	3.212	3.269	13,187,078	+0.07(+2.19%)
Apr 04, 2005	3.206	3.229	3.158	3.199	14,919,072	-0.01(-0.34%)