Gsk Plc ADR (NY: GSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	18.69	18.82	18.35	18.67	1,936,314	-0.21(-1.11%)
Sep 27, 2002	18.93	19.43	18.79	18.88	3,699,949	+0.16(+0.86%)
Sep 26, 2002	18.50	18.80	18.42	18.72	3,031,048	+0.82(+4.56%)
Sep 25, 2002	17.66	17.96	17.41	17.90	1,775,778	+0.65(+3.77%)
Sep 24, 2002	16.97	17.45	16.91	17.25	576,284	-0.02(-0.14%)
Sep 23, 2002	17.33	17.67	17.13	17.28	1,685,424	-0.43(-2.44%)
Sep 20, 2002	17.88	17.96	17.60	17.71	2,879,156	+0.62(+3.61%)
Sep 19, 2002	17.39	17.47	17.07	17.09	4,576,930	-1.16(-6.36%)
Sep 18, 2002	18.02	18.37	18.00	18.25	1,480,432	+0.05(+0.27%)
Sep 17, 2002	18.64	18.71	18.21	18.21	2,009,173	-0.26(-1.39%)
Sep 16, 2002	18.29	18.55	18.19	18.46	885,213	+0.00(+0.00%)
Sep 13, 2002	18.12	18.56	18.02	18.46	1,667,518	-0.13(-0.68%)
Sep 12, 2002	18.84	18.87	18.56	18.59	1,653,317	-0.47(-2.45%)
Sep 11, 2002	19.24	19.33	19.03	19.06	1,195,171	+0.26(+1.40%)
Sep 10, 2002	18.84	18.90	18.64	18.79	2,033,253	+0.29(+1.55%)
Sep 09, 2002	18.07	18.61	18.01	18.51	1,582,105	+0.31(+1.71%)
Sep 06, 2002	18.71	18.71	18.19	18.20	1,240,039	+0.16(+0.86%)
Sep 05, 2002	17.71	18.21	17.64	18.04	1,864,690	-0.29(-1.59%)
Sep 04, 2002	17.86	18.39	17.86	18.33	1,766,516	+0.68(+3.82%)
Sep 03, 2002	17.78	17.88	17.42	17.66	3,257,857	-0.75(-4.09%)
Aug 30, 2002	18.48	18.56	18.28	18.41	1,914,292	-0.37(-1.97%)
Aug 29, 2002	18.23	18.88	18.15	18.78	2,200,375	-0.08(-0.41%)
Aug 28, 2002	19.06	19.09	18.59	18.86	1,458,204	-0.52(-2.71%)
Aug 27, 2002	19.46	19.68	19.25	19.38	2,362,352	-0.18(-0.92%)
Aug 26, 2002	19.43	19.63	19.22	19.56	1,117,785	+0.06(+0.32%)
Aug 23, 2002	19.68	19.80	19.46	19.50	1,735,849	-0.37(-1.86%)
Aug 22, 2002	19.68	19.95	19.48	19.87	2,488,106	-0.10(-0.49%)
Aug 21, 2002	19.76	19.99	19.47	19.96	1,270,706	+0.24(+1.23%)
Aug 20, 2002	19.80	19.92	19.63	19.72	1,543,206	-0.14(-0.71%)
Aug 16, 2002	19.87	20.02	19.77	19.86	2,110,228	+0.10(+0.52%)
Aug 15, 2002	19.99	20.10	19.63	19.76	2,121,136	-0.22(-1.12%)
Aug 14, 2002	19.48	20.04	19.24	19.98	3,684,513	+0.31(+1.56%)
Aug 13, 2002	19.44	20.07	19.43	19.68	2,153,655	-0.32(-1.60%)
Aug 12, 2002	19.96	20.16	19.86	20.00	1,606,185	+0.80(+4.18%)
Aug 07, 2002	18.95	19.24	18.74	19.20	2,440,151	+0.61(+3.29%)
Aug 06, 2002	18.32	19.29	18.24	18.58	3,600,746	+0.35(+1.95%)
Aug 05, 2002	19.07	19.09	18.22	18.23	3,245,096	-0.72(-3.79%)
Aug 02, 2002	18.86	19.09	18.70	18.95	2,329,628	+0.77(+4.25%)
Aug 01, 2002	18.83	18.87	18.12	18.18	3,982,534	-1.02(-5.29%)
Jul 31, 2002	18.81	19.19	18.39	19.19	2,795,800	-0.02(-0.13%)
Jul 30, 2002	18.60	19.31	18.53	19.22	2,839,433	+0.02(+0.13%)
Jul 29, 2002	18.83	19.21	18.74	19.19	3,126,134	+1.00(+5.50%)
Jul 26, 2002	17.93	18.27	17.74	18.19	3,356,442	+0.89(+5.14%)
Jul 25, 2002	16.33	17.62	16.16	17.30	2,646,378	+0.52(+3.07%)
Jul 24, 2002	15.35	17.01	15.23	16.79	2,359,677	+0.82(+5.14%)
Jul 23, 2002	15.86	16.16	15.50	15.97	2,254,093	-0.56(-3.41%)
Jul 22, 2002	16.96	17.30	16.20	16.53	2,120,313	-0.38(-2.24%)
Jul 19, 2002	17.35	17.72	16.76	16.91	2,716,767	-0.85(-4.79%)
Jul 17, 2002	17.30	17.98	17.28	17.76	3,076,533	-0.78(-4.19%)
Jul 12, 2002	18.50	18.75	18.13	18.54	2,353,502	-0.32(-1.68%)
Jul 11, 2002	18.12	18.85	17.73	18.85	2,037,575	+0.12(+0.65%)
Jul 10, 2002	19.70	19.73	18.67	18.73	1,672,458	-0.98(-4.96%)
Jul 09, 2002	20.04	20.16	19.76	19.71	1,896,591	-0.33(-1.65%)
Jul 08, 2002	19.82	20.16	19.63	20.04	1,679,044	+0.02(+0.10%)
Jul 05, 2002	19.59	20.04	19.58	20.02	1,301,372	+0.40(+2.06%)
Jul 04, 2002	19.66	19.78	19.31	19.61	2,696,597	+0.00(+0.00%)
Jul 03, 2002	19.66	19.78	19.31	19.61	2,696,597	-0.33(-1.63%)
Jul 02, 2002	20.33	20.49	19.82	19.94	2,279,409	-0.65(-3.16%)