253 KiB
253 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | GILD | 1992-01-22 | 0.6328129768371582 |
3 | GILD | 1992-01-23 | 0.6875 |
4 | GILD | 1992-01-24 | 0.6953129768371582 |
5 | GILD | 1992-01-27 | 0.75 |
6 | GILD | 1992-01-28 | 0.734375 |
7 | GILD | 1992-01-29 | 0.6796879768371582 |
8 | GILD | 1992-01-30 | 0.609375 |
9 | GILD | 1992-01-31 | 0.6484379768371582 |
10 | GILD | 1992-02-03 | 0.640625 |
11 | GILD | 1992-02-04 | 0.6796879768371582 |
12 | GILD | 1992-02-05 | 0.6640629768371582 |
13 | GILD | 1992-02-06 | 0.6875 |
14 | GILD | 1992-02-07 | 0.6484379768371582 |
15 | GILD | 1992-02-10 | 0.6171879768371582 |
16 | GILD | 1992-02-11 | 0.5625 |
17 | GILD | 1992-02-12 | 0.5703129768371582 |
18 | GILD | 1992-02-13 | 0.5546879768371582 |
19 | GILD | 1992-02-14 | 0.5351560115814209 |
20 | GILD | 1992-02-18 | 0.4921880066394806 |
21 | GILD | 1992-02-19 | 0.5078129768371582 |
22 | GILD | 1992-02-20 | 0.5703129768371582 |
23 | GILD | 1992-02-21 | 0.59375 |
24 | GILD | 1992-02-24 | 0.6015629768371582 |
25 | GILD | 1992-02-25 | 0.546875 |
26 | GILD | 1992-02-26 | 0.546875 |
27 | GILD | 1992-02-27 | 0.5546879768371582 |
28 | GILD | 1992-02-28 | 0.5546879768371582 |
29 | GILD | 1992-03-02 | 0.5078129768371582 |
30 | GILD | 1992-03-03 | 0.5390629768371582 |
31 | GILD | 1992-03-04 | 0.546875 |
32 | GILD | 1992-03-05 | 0.53125 |
33 | GILD | 1992-03-06 | 0.515625 |
34 | GILD | 1992-03-09 | 0.546875 |
35 | GILD | 1992-03-10 | 0.5859379768371582 |
36 | GILD | 1992-03-11 | 0.5546879768371582 |
37 | GILD | 1992-03-12 | 0.5390629768371582 |
38 | GILD | 1992-03-13 | 0.53125 |
39 | GILD | 1992-03-16 | 0.5234379768371582 |
40 | GILD | 1992-03-17 | 0.5234379768371582 |
41 | GILD | 1992-03-18 | 0.5273439884185791 |
42 | GILD | 1992-03-19 | 0.6015629768371582 |
43 | GILD | 1992-03-20 | 0.53125 |
44 | GILD | 1992-03-23 | 0.5390629768371582 |
45 | GILD | 1992-03-24 | 0.53125 |
46 | GILD | 1992-03-25 | 0.53125 |
47 | GILD | 1992-03-26 | 0.53125 |
48 | GILD | 1992-03-27 | 0.4765630066394806 |
49 | GILD | 1992-03-30 | 0.5078129768371582 |
50 | GILD | 1992-03-31 | 0.515625 |
51 | GILD | 1992-04-01 | 0.4882810115814209 |
52 | GILD | 1992-04-02 | 0.46875 |
53 | GILD | 1992-04-03 | 0.4765630066394806 |
54 | GILD | 1992-04-06 | 0.484375 |
55 | GILD | 1992-04-07 | 0.40625 |
56 | GILD | 1992-04-08 | 0.4140630066394806 |
57 | GILD | 1992-04-09 | 0.4296880066394806 |
58 | GILD | 1992-04-10 | 0.421875 |
59 | GILD | 1992-04-13 | 0.390625 |
60 | GILD | 1992-04-14 | 0.390625 |
61 | GILD | 1992-04-15 | 0.390625 |
62 | GILD | 1992-04-16 | 0.3671880066394806 |
63 | GILD | 1992-04-20 | 0.34375 |
64 | GILD | 1992-04-21 | 0.3515630066394806 |
65 | GILD | 1992-04-22 | 0.34375 |
66 | GILD | 1992-04-23 | 0.3671880066394806 |
67 | GILD | 1992-04-24 | 0.3671880066394806 |
68 | GILD | 1992-04-27 | 0.3515630066394806 |
69 | GILD | 1992-04-28 | 0.3710939884185791 |
70 | GILD | 1992-04-29 | 0.359375 |
71 | GILD | 1992-04-30 | 0.40625 |
72 | GILD | 1992-05-01 | 0.390625 |
73 | GILD | 1992-05-04 | 0.4179689884185791 |
74 | GILD | 1992-05-05 | 0.4375 |
75 | GILD | 1992-05-06 | 0.453125 |
76 | GILD | 1992-05-07 | 0.453125 |
77 | GILD | 1992-05-08 | 0.421875 |
78 | GILD | 1992-05-11 | 0.4296880066394806 |
79 | GILD | 1992-05-12 | 0.3984380066394806 |
80 | GILD | 1992-05-13 | 0.375 |
81 | GILD | 1992-05-14 | 0.34375 |
82 | GILD | 1992-05-15 | 0.359375 |
83 | GILD | 1992-05-18 | 0.3515630066394806 |
84 | GILD | 1992-05-19 | 0.3515630066394806 |
85 | GILD | 1992-05-20 | 0.375 |
86 | GILD | 1992-05-21 | 0.40625 |
87 | GILD | 1992-05-22 | 0.40625 |
88 | GILD | 1992-05-26 | 0.3828130066394806 |
89 | GILD | 1992-05-27 | 0.375 |
90 | GILD | 1992-05-28 | 0.375 |
91 | GILD | 1992-05-29 | 0.3828130066394806 |
92 | GILD | 1992-06-01 | 0.359375 |
93 | GILD | 1992-06-02 | 0.375 |
94 | GILD | 1992-06-03 | 0.3828130066394806 |
95 | GILD | 1992-06-04 | 0.3828130066394806 |
96 | GILD | 1992-06-05 | 0.375 |
97 | GILD | 1992-06-08 | 0.375 |
98 | GILD | 1992-06-09 | 0.359375 |
99 | GILD | 1992-06-10 | 0.359375 |
100 | GILD | 1992-06-11 | 0.3671880066394806 |
101 | GILD | 1992-06-12 | 0.3125 |
102 | GILD | 1992-06-15 | 0.3359380066394806 |
103 | GILD | 1992-06-16 | 0.3242189884185791 |
104 | GILD | 1992-06-17 | 0.3203130066394806 |
105 | GILD | 1992-06-18 | 0.3359380066394806 |
106 | GILD | 1992-06-19 | 0.3359380066394806 |
107 | GILD | 1992-06-22 | 0.3125 |
108 | GILD | 1992-06-23 | 0.3203130066394806 |
109 | GILD | 1992-06-24 | 0.3125 |
110 | GILD | 1992-06-25 | 0.3359380066394806 |
111 | GILD | 1992-06-26 | 0.34375 |
112 | GILD | 1992-06-29 | 0.3203130066394806 |
113 | GILD | 1992-06-30 | 0.3828130066394806 |
114 | GILD | 1992-07-01 | 0.375 |
115 | GILD | 1992-07-02 | 0.375 |
116 | GILD | 1992-07-06 | 0.3671880066394806 |
117 | GILD | 1992-07-07 | 0.390625 |
118 | GILD | 1992-07-08 | 0.3828130066394806 |
119 | GILD | 1992-07-09 | 0.40625 |
120 | GILD | 1992-07-10 | 0.40625 |
121 | GILD | 1992-07-13 | 0.390625 |
122 | GILD | 1992-07-14 | 0.390625 |
123 | GILD | 1992-07-15 | 0.3984380066394806 |
124 | GILD | 1992-07-16 | 0.390625 |
125 | GILD | 1992-07-17 | 0.40625 |
126 | GILD | 1992-07-20 | 0.40625 |
127 | GILD | 1992-07-21 | 0.40625 |
128 | GILD | 1992-07-22 | 0.3984380066394806 |
129 | GILD | 1992-07-23 | 0.3828130066394806 |
130 | GILD | 1992-07-24 | 0.390625 |
131 | GILD | 1992-07-27 | 0.375 |
132 | GILD | 1992-07-28 | 0.375 |
133 | GILD | 1992-07-29 | 0.375 |
134 | GILD | 1992-07-30 | 0.375 |
135 | GILD | 1992-07-31 | 0.375 |
136 | GILD | 1992-08-03 | 0.3867189884185791 |
137 | GILD | 1992-08-04 | 0.375 |
138 | GILD | 1992-08-05 | 0.359375 |
139 | GILD | 1992-08-06 | 0.3476560115814209 |
140 | GILD | 1992-08-07 | 0.3476560115814209 |
141 | GILD | 1992-08-10 | 0.3203130066394806 |
142 | GILD | 1992-08-11 | 0.3203130066394806 |
143 | GILD | 1992-08-12 | 0.3203130066394806 |
144 | GILD | 1992-08-13 | 0.3359380066394806 |
145 | GILD | 1992-08-14 | 0.3359380066394806 |
146 | GILD | 1992-08-17 | 0.3359380066394806 |
147 | GILD | 1992-08-18 | 0.3359380066394806 |
148 | GILD | 1992-08-19 | 0.3203130066394806 |
149 | GILD | 1992-08-20 | 0.3242189884185791 |
150 | GILD | 1992-08-21 | 0.328125 |
151 | GILD | 1992-08-24 | 0.3359380066394806 |
152 | GILD | 1992-08-25 | 0.3203130066394806 |
153 | GILD | 1992-08-26 | 0.3125 |
154 | GILD | 1992-08-27 | 0.3125 |
155 | GILD | 1992-08-28 | 0.3125 |
156 | GILD | 1992-08-31 | 0.3125 |
157 | GILD | 1992-09-01 | 0.3164060115814209 |
158 | GILD | 1992-09-02 | 0.328125 |
159 | GILD | 1992-09-03 | 0.328125 |
160 | GILD | 1992-09-04 | 0.3203130066394806 |
161 | GILD | 1992-09-08 | 0.3242189884185791 |
162 | GILD | 1992-09-09 | 0.3242189884185791 |
163 | GILD | 1992-09-10 | 0.3242189884185791 |
164 | GILD | 1992-09-11 | 0.328125 |
165 | GILD | 1992-09-14 | 0.328125 |
166 | GILD | 1992-09-15 | 0.328125 |
167 | GILD | 1992-09-16 | 0.3320310115814209 |
168 | GILD | 1992-09-17 | 0.34375 |
169 | GILD | 1992-09-18 | 0.328125 |
170 | GILD | 1992-09-21 | 0.328125 |
171 | GILD | 1992-09-22 | 0.328125 |
172 | GILD | 1992-09-23 | 0.3359380066394806 |
173 | GILD | 1992-09-24 | 0.34375 |
174 | GILD | 1992-09-25 | 0.3515630066394806 |
175 | GILD | 1992-09-28 | 0.3515630066394806 |
176 | GILD | 1992-09-29 | 0.3359380066394806 |
177 | GILD | 1992-09-30 | 0.3515630066394806 |
178 | GILD | 1992-10-01 | 0.34375 |
179 | GILD | 1992-10-02 | 0.34375 |
180 | GILD | 1992-10-05 | 0.34375 |
181 | GILD | 1992-10-06 | 0.328125 |
182 | GILD | 1992-10-07 | 0.3515630066394806 |
183 | GILD | 1992-10-08 | 0.3515630066394806 |
184 | GILD | 1992-10-09 | 0.3515630066394806 |
185 | GILD | 1992-10-12 | 0.3515630066394806 |
186 | GILD | 1992-10-13 | 0.359375 |
187 | GILD | 1992-10-14 | 0.3515630066394806 |
188 | GILD | 1992-10-15 | 0.3515630066394806 |
189 | GILD | 1992-10-16 | 0.3515630066394806 |
190 | GILD | 1992-10-19 | 0.375 |
191 | GILD | 1992-10-20 | 0.3671880066394806 |
192 | GILD | 1992-10-21 | 0.3789060115814209 |
193 | GILD | 1992-10-22 | 0.390625 |
194 | GILD | 1992-10-23 | 0.390625 |
195 | GILD | 1992-10-26 | 0.4179689884185791 |
196 | GILD | 1992-10-27 | 0.4335939884185791 |
197 | GILD | 1992-10-28 | 0.4375 |
198 | GILD | 1992-10-29 | 0.4375 |
199 | GILD | 1992-10-30 | 0.4296880066394806 |
200 | GILD | 1992-11-02 | 0.4296880066394806 |
201 | GILD | 1992-11-03 | 0.4453130066394806 |
202 | GILD | 1992-11-04 | 0.4296880066394806 |
203 | GILD | 1992-11-05 | 0.4140630066394806 |
204 | GILD | 1992-11-06 | 0.40625 |
205 | GILD | 1992-11-09 | 0.4296880066394806 |
206 | GILD | 1992-11-10 | 0.4375 |
207 | GILD | 1992-11-11 | 0.4453130066394806 |
208 | GILD | 1992-11-12 | 0.4609380066394806 |
209 | GILD | 1992-11-13 | 0.453125 |
210 | GILD | 1992-11-16 | 0.453125 |
211 | GILD | 1992-11-17 | 0.453125 |
212 | GILD | 1992-11-18 | 0.4296880066394806 |
213 | GILD | 1992-11-19 | 0.4296880066394806 |
214 | GILD | 1992-11-20 | 0.421875 |
215 | GILD | 1992-11-23 | 0.421875 |
216 | GILD | 1992-11-24 | 0.40625 |
217 | GILD | 1992-11-25 | 0.4375 |
218 | GILD | 1992-11-27 | 0.4375 |
219 | GILD | 1992-11-30 | 0.4921880066394806 |
220 | GILD | 1992-12-01 | 0.4921880066394806 |
221 | GILD | 1992-12-02 | 0.46875 |
222 | GILD | 1992-12-03 | 0.484375 |
223 | GILD | 1992-12-04 | 0.484375 |
224 | GILD | 1992-12-07 | 0.4921880066394806 |
225 | GILD | 1992-12-08 | 0.5078129768371582 |
226 | GILD | 1992-12-09 | 0.4921880066394806 |
227 | GILD | 1992-12-10 | 0.4609380066394806 |
228 | GILD | 1992-12-11 | 0.4375 |
229 | GILD | 1992-12-14 | 0.4296880066394806 |
230 | GILD | 1992-12-15 | 0.4375 |
231 | GILD | 1992-12-16 | 0.4375 |
232 | GILD | 1992-12-17 | 0.515625 |
233 | GILD | 1992-12-18 | 0.484375 |
234 | GILD | 1992-12-21 | 0.46875 |
235 | GILD | 1992-12-22 | 0.4648439884185791 |
236 | GILD | 1992-12-23 | 0.4921880066394806 |
237 | GILD | 1992-12-24 | 0.4921880066394806 |
238 | GILD | 1992-12-28 | 0.515625 |
239 | GILD | 1992-12-29 | 0.5234379768371582 |
240 | GILD | 1992-12-30 | 0.5625 |
241 | GILD | 1992-12-31 | 0.6015629768371582 |
242 | GILD | 1993-01-04 | 0.5703129768371582 |
243 | GILD | 1993-01-05 | 0.5703129768371582 |
244 | GILD | 1993-01-06 | 0.59375 |
245 | GILD | 1993-01-07 | 0.5625 |
246 | GILD | 1993-01-08 | 0.578125 |
247 | GILD | 1993-01-11 | 0.578125 |
248 | GILD | 1993-01-12 | 0.5703129768371582 |
249 | GILD | 1993-01-13 | 0.578125 |
250 | GILD | 1993-01-14 | 0.5976560115814209 |
251 | GILD | 1993-01-15 | 0.5859379768371582 |
252 | GILD | 1993-01-18 | 0.59375 |
253 | GILD | 1993-01-19 | 0.578125 |
254 | GILD | 1993-01-20 | 0.578125 |
255 | GILD | 1993-01-21 | 0.5820310115814209 |
256 | GILD | 1993-01-22 | 0.578125 |
257 | GILD | 1993-01-25 | 0.5625 |
258 | GILD | 1993-01-26 | 0.5703129768371582 |
259 | GILD | 1993-01-27 | 0.5546879768371582 |
260 | GILD | 1993-01-28 | 0.5234379768371582 |
261 | GILD | 1993-01-29 | 0.5390629768371582 |
262 | GILD | 1993-02-01 | 0.5390629768371582 |
263 | GILD | 1993-02-02 | 0.515625 |
264 | GILD | 1993-02-03 | 0.4921880066394806 |
265 | GILD | 1993-02-04 | 0.4375 |
266 | GILD | 1993-02-05 | 0.46875 |
267 | GILD | 1993-02-08 | 0.4765630066394806 |
268 | GILD | 1993-02-09 | 0.5 |
269 | GILD | 1993-02-10 | 0.4609380066394806 |
270 | GILD | 1993-02-11 | 0.46875 |
271 | GILD | 1993-02-12 | 0.4609380066394806 |
272 | GILD | 1993-02-16 | 0.4023439884185791 |
273 | GILD | 1993-02-17 | 0.3828130066394806 |
274 | GILD | 1993-02-18 | 0.375 |
275 | GILD | 1993-02-19 | 0.3671880066394806 |
276 | GILD | 1993-02-22 | 0.3515630066394806 |
277 | GILD | 1993-02-23 | 0.3359380066394806 |
278 | GILD | 1993-02-24 | 0.3828130066394806 |
279 | GILD | 1993-02-25 | 0.40625 |
280 | GILD | 1993-02-26 | 0.4375 |
281 | GILD | 1993-03-01 | 0.4257810115814209 |
282 | GILD | 1993-03-02 | 0.4257810115814209 |
283 | GILD | 1993-03-03 | 0.4375 |
284 | GILD | 1993-03-04 | 0.4296880066394806 |
285 | GILD | 1993-03-05 | 0.4375 |
286 | GILD | 1993-03-08 | 0.421875 |
287 | GILD | 1993-03-09 | 0.4179689884185791 |
288 | GILD | 1993-03-10 | 0.40625 |
289 | GILD | 1993-03-11 | 0.40625 |
290 | GILD | 1993-03-12 | 0.4101560115814209 |
291 | GILD | 1993-03-15 | 0.421875 |
292 | GILD | 1993-03-16 | 0.453125 |
293 | GILD | 1993-03-17 | 0.4296880066394806 |
294 | GILD | 1993-03-18 | 0.421875 |
295 | GILD | 1993-03-19 | 0.4140630066394806 |
296 | GILD | 1993-03-22 | 0.4140630066394806 |
297 | GILD | 1993-03-23 | 0.4140630066394806 |
298 | GILD | 1993-03-24 | 0.3828130066394806 |
299 | GILD | 1993-03-25 | 0.359375 |
300 | GILD | 1993-03-26 | 0.359375 |
301 | GILD | 1993-03-29 | 0.359375 |
302 | GILD | 1993-03-30 | 0.3515630066394806 |
303 | GILD | 1993-03-31 | 0.3828130066394806 |
304 | GILD | 1993-04-01 | 0.390625 |
305 | GILD | 1993-04-02 | 0.3789060115814209 |
306 | GILD | 1993-04-05 | 0.375 |
307 | GILD | 1993-04-06 | 0.375 |
308 | GILD | 1993-04-07 | 0.375 |
309 | GILD | 1993-04-08 | 0.375 |
310 | GILD | 1993-04-12 | 0.390625 |
311 | GILD | 1993-04-13 | 0.3984380066394806 |
312 | GILD | 1993-04-14 | 0.3984380066394806 |
313 | GILD | 1993-04-15 | 0.40625 |
314 | GILD | 1993-04-16 | 0.3984380066394806 |
315 | GILD | 1993-04-19 | 0.40625 |
316 | GILD | 1993-04-20 | 0.40625 |
317 | GILD | 1993-04-21 | 0.4453130066394806 |
318 | GILD | 1993-04-22 | 0.4453130066394806 |
319 | GILD | 1993-04-23 | 0.4453130066394806 |
320 | GILD | 1993-04-26 | 0.4140630066394806 |
321 | GILD | 1993-04-27 | 0.4453130066394806 |
322 | GILD | 1993-04-28 | 0.46875 |
323 | GILD | 1993-04-29 | 0.4609380066394806 |
324 | GILD | 1993-04-30 | 0.4609380066394806 |
325 | GILD | 1993-05-03 | 0.515625 |
326 | GILD | 1993-05-04 | 0.5 |
327 | GILD | 1993-05-05 | 0.5039060115814209 |
328 | GILD | 1993-05-06 | 0.5 |
329 | GILD | 1993-05-07 | 0.5 |
330 | GILD | 1993-05-10 | 0.4765630066394806 |
331 | GILD | 1993-05-11 | 0.484375 |
332 | GILD | 1993-05-12 | 0.4960939884185791 |
333 | GILD | 1993-05-13 | 0.4765630066394806 |
334 | GILD | 1993-05-14 | 0.4921880066394806 |
335 | GILD | 1993-05-17 | 0.484375 |
336 | GILD | 1993-05-18 | 0.5078129768371582 |
337 | GILD | 1993-05-19 | 0.5273439884185791 |
338 | GILD | 1993-05-20 | 0.5390629768371582 |
339 | GILD | 1993-05-21 | 0.5390629768371582 |
340 | GILD | 1993-05-24 | 0.515625 |
341 | GILD | 1993-05-25 | 0.5 |
342 | GILD | 1993-05-26 | 0.5 |
343 | GILD | 1993-05-27 | 0.5039060115814209 |
344 | GILD | 1993-05-28 | 0.5078129768371582 |
345 | GILD | 1993-06-01 | 0.515625 |
346 | GILD | 1993-06-02 | 0.5078129768371582 |
347 | GILD | 1993-06-03 | 0.5390629768371582 |
348 | GILD | 1993-06-04 | 0.5703129768371582 |
349 | GILD | 1993-06-07 | 0.5390629768371582 |
350 | GILD | 1993-06-08 | 0.5429689884185791 |
351 | GILD | 1993-06-09 | 0.53125 |
352 | GILD | 1993-06-10 | 0.53125 |
353 | GILD | 1993-06-11 | 0.546875 |
354 | GILD | 1993-06-14 | 0.53125 |
355 | GILD | 1993-06-15 | 0.5234379768371582 |
356 | GILD | 1993-06-16 | 0.515625 |
357 | GILD | 1993-06-17 | 0.546875 |
358 | GILD | 1993-06-18 | 0.5390629768371582 |
359 | GILD | 1993-06-21 | 0.5390629768371582 |
360 | GILD | 1993-06-22 | 0.5390629768371582 |
361 | GILD | 1993-06-23 | 0.53125 |
362 | GILD | 1993-06-24 | 0.5195310115814209 |
363 | GILD | 1993-06-25 | 0.5 |
364 | GILD | 1993-06-28 | 0.515625 |
365 | GILD | 1993-06-29 | 0.515625 |
366 | GILD | 1993-06-30 | 0.5117189884185791 |
367 | GILD | 1993-07-01 | 0.5234379768371582 |
368 | GILD | 1993-07-02 | 0.5117189884185791 |
369 | GILD | 1993-07-06 | 0.5078129768371582 |
370 | GILD | 1993-07-07 | 0.5078129768371582 |
371 | GILD | 1993-07-08 | 0.515625 |
372 | GILD | 1993-07-09 | 0.5 |
373 | GILD | 1993-07-12 | 0.5039060115814209 |
374 | GILD | 1993-07-13 | 0.5 |
375 | GILD | 1993-07-14 | 0.515625 |
376 | GILD | 1993-07-15 | 0.4921880066394806 |
377 | GILD | 1993-07-16 | 0.4726560115814209 |
378 | GILD | 1993-07-19 | 0.421875 |
379 | GILD | 1993-07-20 | 0.4648439884185791 |
380 | GILD | 1993-07-21 | 0.4296880066394806 |
381 | GILD | 1993-07-22 | 0.4140630066394806 |
382 | GILD | 1993-07-23 | 0.4296880066394806 |
383 | GILD | 1993-07-26 | 0.421875 |
384 | GILD | 1993-07-27 | 0.4296880066394806 |
385 | GILD | 1993-07-28 | 0.4375 |
386 | GILD | 1993-07-29 | 0.4453130066394806 |
387 | GILD | 1993-07-30 | 0.4296880066394806 |
388 | GILD | 1993-08-02 | 0.4453130066394806 |
389 | GILD | 1993-08-03 | 0.4804689884185791 |
390 | GILD | 1993-08-04 | 0.515625 |
391 | GILD | 1993-08-05 | 0.4882810115814209 |
392 | GILD | 1993-08-06 | 0.4765630066394806 |
393 | GILD | 1993-08-09 | 0.4765630066394806 |
394 | GILD | 1993-08-10 | 0.4765630066394806 |
395 | GILD | 1993-08-11 | 0.46875 |
396 | GILD | 1993-08-12 | 0.484375 |
397 | GILD | 1993-08-13 | 0.4726560115814209 |
398 | GILD | 1993-08-16 | 0.484375 |
399 | GILD | 1993-08-17 | 0.46875 |
400 | GILD | 1993-08-18 | 0.484375 |
401 | GILD | 1993-08-19 | 0.4609380066394806 |
402 | GILD | 1993-08-20 | 0.4609380066394806 |
403 | GILD | 1993-08-23 | 0.4609380066394806 |
404 | GILD | 1993-08-24 | 0.4453130066394806 |
405 | GILD | 1993-08-25 | 0.4296880066394806 |
406 | GILD | 1993-08-26 | 0.4375 |
407 | GILD | 1993-08-27 | 0.4375 |
408 | GILD | 1993-08-30 | 0.4453130066394806 |
409 | GILD | 1993-08-31 | 0.4609380066394806 |
410 | GILD | 1993-09-01 | 0.4609380066394806 |
411 | GILD | 1993-09-02 | 0.4921880066394806 |
412 | GILD | 1993-09-03 | 0.5390629768371582 |
413 | GILD | 1993-09-07 | 0.515625 |
414 | GILD | 1993-09-08 | 0.5195310115814209 |
415 | GILD | 1993-09-09 | 0.515625 |
416 | GILD | 1993-09-10 | 0.484375 |
417 | GILD | 1993-09-13 | 0.484375 |
418 | GILD | 1993-09-14 | 0.46875 |
419 | GILD | 1993-09-15 | 0.46875 |
420 | GILD | 1993-09-16 | 0.453125 |
421 | GILD | 1993-09-17 | 0.4453130066394806 |
422 | GILD | 1993-09-20 | 0.4609380066394806 |
423 | GILD | 1993-09-21 | 0.4570310115814209 |
424 | GILD | 1993-09-22 | 0.453125 |
425 | GILD | 1993-09-23 | 0.46875 |
426 | GILD | 1993-09-24 | 0.453125 |
427 | GILD | 1993-09-27 | 0.453125 |
428 | GILD | 1993-09-28 | 0.453125 |
429 | GILD | 1993-09-29 | 0.453125 |
430 | GILD | 1993-09-30 | 0.453125 |
431 | GILD | 1993-10-01 | 0.453125 |
432 | GILD | 1993-10-04 | 0.4609380066394806 |
433 | GILD | 1993-10-05 | 0.4570310115814209 |
434 | GILD | 1993-10-06 | 0.4921880066394806 |
435 | GILD | 1993-10-07 | 0.5 |
436 | GILD | 1993-10-08 | 0.5078129768371582 |
437 | GILD | 1993-10-11 | 0.5039060115814209 |
438 | GILD | 1993-10-12 | 0.515625 |
439 | GILD | 1993-10-13 | 0.546875 |
440 | GILD | 1993-10-14 | 0.5625 |
441 | GILD | 1993-10-15 | 0.5859379768371582 |
442 | GILD | 1993-10-18 | 0.5546879768371582 |
443 | GILD | 1993-10-19 | 0.4960939884185791 |
444 | GILD | 1993-10-20 | 0.46875 |
445 | GILD | 1993-10-21 | 0.4648439884185791 |
446 | GILD | 1993-10-22 | 0.46875 |
447 | GILD | 1993-10-25 | 0.4765630066394806 |
448 | GILD | 1993-10-26 | 0.484375 |
449 | GILD | 1993-10-27 | 0.46875 |
450 | GILD | 1993-10-28 | 0.4765630066394806 |
451 | GILD | 1993-10-29 | 0.4453130066394806 |
452 | GILD | 1993-11-01 | 0.46875 |
453 | GILD | 1993-11-02 | 0.46875 |
454 | GILD | 1993-11-03 | 0.4609380066394806 |
455 | GILD | 1993-11-04 | 0.4609380066394806 |
456 | GILD | 1993-11-05 | 0.4335939884185791 |
457 | GILD | 1993-11-08 | 0.4375 |
458 | GILD | 1993-11-09 | 0.4179689884185791 |
459 | GILD | 1993-11-10 | 0.3828130066394806 |
460 | GILD | 1993-11-11 | 0.4179689884185791 |
461 | GILD | 1993-11-12 | 0.4101560115814209 |
462 | GILD | 1993-11-15 | 0.4140630066394806 |
463 | GILD | 1993-11-16 | 0.40625 |
464 | GILD | 1993-11-17 | 0.3671880066394806 |
465 | GILD | 1993-11-18 | 0.3828130066394806 |
466 | GILD | 1993-11-19 | 0.3789060115814209 |
467 | GILD | 1993-11-22 | 0.3828130066394806 |
468 | GILD | 1993-11-23 | 0.3828130066394806 |
469 | GILD | 1993-11-24 | 0.3828130066394806 |
470 | GILD | 1993-11-26 | 0.3828130066394806 |
471 | GILD | 1993-11-29 | 0.3828130066394806 |
472 | GILD | 1993-11-30 | 0.4296880066394806 |
473 | GILD | 1993-12-01 | 0.4296880066394806 |
474 | GILD | 1993-12-02 | 0.4257810115814209 |
475 | GILD | 1993-12-03 | 0.421875 |
476 | GILD | 1993-12-06 | 0.3984380066394806 |
477 | GILD | 1993-12-07 | 0.4101560115814209 |
478 | GILD | 1993-12-08 | 0.4140630066394806 |
479 | GILD | 1993-12-09 | 0.4140630066394806 |
480 | GILD | 1993-12-10 | 0.390625 |
481 | GILD | 1993-12-13 | 0.3359380066394806 |
482 | GILD | 1993-12-14 | 0.3359380066394806 |
483 | GILD | 1993-12-15 | 0.3632810115814209 |
484 | GILD | 1993-12-16 | 0.3515630066394806 |
485 | GILD | 1993-12-17 | 0.359375 |
486 | GILD | 1993-12-20 | 0.3515630066394806 |
487 | GILD | 1993-12-21 | 0.3632810115814209 |
488 | GILD | 1993-12-22 | 0.359375 |
489 | GILD | 1993-12-23 | 0.3515630066394806 |
490 | GILD | 1993-12-27 | 0.3671880066394806 |
491 | GILD | 1993-12-28 | 0.3828130066394806 |
492 | GILD | 1993-12-29 | 0.3828130066394806 |
493 | GILD | 1993-12-30 | 0.359375 |
494 | GILD | 1993-12-31 | 0.375 |
495 | GILD | 1994-01-03 | 0.375 |
496 | GILD | 1994-01-04 | 0.40625 |
497 | GILD | 1994-01-05 | 0.40625 |
498 | GILD | 1994-01-06 | 0.4140630066394806 |
499 | GILD | 1994-01-07 | 0.4140630066394806 |
500 | GILD | 1994-01-10 | 0.4179689884185791 |
501 | GILD | 1994-01-11 | 0.4375 |
502 | GILD | 1994-01-12 | 0.4296880066394806 |
503 | GILD | 1994-01-13 | 0.4296880066394806 |
504 | GILD | 1994-01-14 | 0.421875 |
505 | GILD | 1994-01-17 | 0.3945310115814209 |
506 | GILD | 1994-01-18 | 0.40625 |
507 | GILD | 1994-01-19 | 0.40625 |
508 | GILD | 1994-01-20 | 0.390625 |
509 | GILD | 1994-01-21 | 0.40625 |
510 | GILD | 1994-01-24 | 0.4101560115814209 |
511 | GILD | 1994-01-25 | 0.3828130066394806 |
512 | GILD | 1994-01-26 | 0.3789060115814209 |
513 | GILD | 1994-01-27 | 0.4023439884185791 |
514 | GILD | 1994-01-28 | 0.390625 |
515 | GILD | 1994-01-31 | 0.3984380066394806 |
516 | GILD | 1994-02-01 | 0.390625 |
517 | GILD | 1994-02-02 | 0.375 |
518 | GILD | 1994-02-03 | 0.3828130066394806 |
519 | GILD | 1994-02-04 | 0.3828130066394806 |
520 | GILD | 1994-02-07 | 0.375 |
521 | GILD | 1994-02-08 | 0.3789060115814209 |
522 | GILD | 1994-02-09 | 0.359375 |
523 | GILD | 1994-02-10 | 0.375 |
524 | GILD | 1994-02-11 | 0.359375 |
525 | GILD | 1994-02-14 | 0.359375 |
526 | GILD | 1994-02-15 | 0.3671880066394806 |
527 | GILD | 1994-02-16 | 0.3828130066394806 |
528 | GILD | 1994-02-17 | 0.3710939884185791 |
529 | GILD | 1994-02-18 | 0.359375 |
530 | GILD | 1994-02-22 | 0.3671880066394806 |
531 | GILD | 1994-02-23 | 0.375 |
532 | GILD | 1994-02-24 | 0.359375 |
533 | GILD | 1994-02-25 | 0.3515630066394806 |
534 | GILD | 1994-02-28 | 0.375 |
535 | GILD | 1994-03-01 | 0.375 |
536 | GILD | 1994-03-02 | 0.3671880066394806 |
537 | GILD | 1994-03-03 | 0.3476560115814209 |
538 | GILD | 1994-03-04 | 0.359375 |
539 | GILD | 1994-03-07 | 0.34375 |
540 | GILD | 1994-03-08 | 0.34375 |
541 | GILD | 1994-03-09 | 0.3359380066394806 |
542 | GILD | 1994-03-10 | 0.3359380066394806 |
543 | GILD | 1994-03-11 | 0.3359380066394806 |
544 | GILD | 1994-03-14 | 0.34375 |
545 | GILD | 1994-03-15 | 0.359375 |
546 | GILD | 1994-03-16 | 0.3515630066394806 |
547 | GILD | 1994-03-17 | 0.359375 |
548 | GILD | 1994-03-18 | 0.3476560115814209 |
549 | GILD | 1994-03-21 | 0.3359380066394806 |
550 | GILD | 1994-03-22 | 0.359375 |
551 | GILD | 1994-03-23 | 0.3359380066394806 |
552 | GILD | 1994-03-24 | 0.3320310115814209 |
553 | GILD | 1994-03-25 | 0.3359380066394806 |
554 | GILD | 1994-03-28 | 0.3359380066394806 |
555 | GILD | 1994-03-29 | 0.3125 |
556 | GILD | 1994-03-30 | 0.3085939884185791 |
557 | GILD | 1994-03-31 | 0.3359380066394806 |
558 | GILD | 1994-04-04 | 0.3203130066394806 |
559 | GILD | 1994-04-05 | 0.3203130066394806 |
560 | GILD | 1994-04-06 | 0.3359380066394806 |
561 | GILD | 1994-04-07 | 0.3359380066394806 |
562 | GILD | 1994-04-08 | 0.3203130066394806 |
563 | GILD | 1994-04-11 | 0.328125 |
564 | GILD | 1994-04-12 | 0.3203130066394806 |
565 | GILD | 1994-04-13 | 0.3242189884185791 |
566 | GILD | 1994-04-14 | 0.3046880066394806 |
567 | GILD | 1994-04-15 | 0.3203130066394806 |
568 | GILD | 1994-04-18 | 0.3085939884185791 |
569 | GILD | 1994-04-19 | 0.3046880066394806 |
570 | GILD | 1994-04-20 | 0.2773439884185791 |
571 | GILD | 1994-04-21 | 0.2890630066394806 |
572 | GILD | 1994-04-22 | 0.28125 |
573 | GILD | 1994-04-25 | 0.28125 |
574 | GILD | 1994-04-26 | 0.28125 |
575 | GILD | 1994-04-28 | 0.2890630066394806 |
576 | GILD | 1994-04-29 | 0.28125 |
577 | GILD | 1994-05-02 | 0.2734380066394806 |
578 | GILD | 1994-05-03 | 0.28125 |
579 | GILD | 1994-05-04 | 0.2890630066394806 |
580 | GILD | 1994-05-05 | 0.2890630066394806 |
581 | GILD | 1994-05-06 | 0.2773439884185791 |
582 | GILD | 1994-05-09 | 0.2734380066394806 |
583 | GILD | 1994-05-10 | 0.2890630066394806 |
584 | GILD | 1994-05-11 | 0.2890630066394806 |
585 | GILD | 1994-05-12 | 0.2695310115814209 |
586 | GILD | 1994-05-13 | 0.2773439884185791 |
587 | GILD | 1994-05-16 | 0.2734380066394806 |
588 | GILD | 1994-05-17 | 0.265625 |
589 | GILD | 1994-05-18 | 0.265625 |
590 | GILD | 1994-05-19 | 0.2890630066394806 |
591 | GILD | 1994-05-20 | 0.2890630066394806 |
592 | GILD | 1994-05-23 | 0.265625 |
593 | GILD | 1994-05-24 | 0.2734380066394806 |
594 | GILD | 1994-05-25 | 0.2734380066394806 |
595 | GILD | 1994-05-26 | 0.2578130066394806 |
596 | GILD | 1994-05-27 | 0.2734380066394806 |
597 | GILD | 1994-05-31 | 0.2421880066394806 |
598 | GILD | 1994-06-01 | 0.2460940033197403 |
599 | GILD | 1994-06-02 | 0.2421880066394806 |
600 | GILD | 1994-06-03 | 0.234375 |
601 | GILD | 1994-06-06 | 0.21875 |
602 | GILD | 1994-06-07 | 0.21875 |
603 | GILD | 1994-06-08 | 0.2265630066394806 |
604 | GILD | 1994-06-09 | 0.25 |
605 | GILD | 1994-06-10 | 0.234375 |
606 | GILD | 1994-06-13 | 0.2578130066394806 |
607 | GILD | 1994-06-14 | 0.265625 |
608 | GILD | 1994-06-15 | 0.2617189884185791 |
609 | GILD | 1994-06-16 | 0.2578130066394806 |
610 | GILD | 1994-06-17 | 0.2539060115814209 |
611 | GILD | 1994-06-20 | 0.2421880066394806 |
612 | GILD | 1994-06-21 | 0.25 |
613 | GILD | 1994-06-22 | 0.25 |
614 | GILD | 1994-06-23 | 0.25 |
615 | GILD | 1994-06-24 | 0.2539060115814209 |
616 | GILD | 1994-06-27 | 0.265625 |
617 | GILD | 1994-06-28 | 0.25 |
618 | GILD | 1994-06-29 | 0.2578130066394806 |
619 | GILD | 1994-06-30 | 0.265625 |
620 | GILD | 1994-07-01 | 0.265625 |
621 | GILD | 1994-07-05 | 0.2617189884185791 |
622 | GILD | 1994-07-06 | 0.265625 |
623 | GILD | 1994-07-07 | 0.2539060115814209 |
624 | GILD | 1994-07-08 | 0.2734380066394806 |
625 | GILD | 1994-07-11 | 0.2578130066394806 |
626 | GILD | 1994-07-12 | 0.25 |
627 | GILD | 1994-07-13 | 0.2421880066394806 |
628 | GILD | 1994-07-14 | 0.25 |
629 | GILD | 1994-07-15 | 0.2578130066394806 |
630 | GILD | 1994-07-18 | 0.2734380066394806 |
631 | GILD | 1994-07-19 | 0.2773439884185791 |
632 | GILD | 1994-07-20 | 0.28125 |
633 | GILD | 1994-07-21 | 0.296875 |
634 | GILD | 1994-07-22 | 0.2773439884185791 |
635 | GILD | 1994-07-25 | 0.28125 |
636 | GILD | 1994-07-26 | 0.2773439884185791 |
637 | GILD | 1994-07-27 | 0.28125 |
638 | GILD | 1994-07-28 | 0.29101601243019104 |
639 | GILD | 1994-07-29 | 0.2929689884185791 |
640 | GILD | 1994-08-01 | 0.2929689884185791 |
641 | GILD | 1994-08-02 | 0.2929689884185791 |
642 | GILD | 1994-08-03 | 0.296875 |
643 | GILD | 1994-08-04 | 0.2890630066394806 |
644 | GILD | 1994-08-05 | 0.296875 |
645 | GILD | 1994-08-08 | 0.2851560115814209 |
646 | GILD | 1994-08-09 | 0.2851560115814209 |
647 | GILD | 1994-08-10 | 0.3046880066394806 |
648 | GILD | 1994-08-11 | 0.3046880066394806 |
649 | GILD | 1994-08-12 | 0.3203130066394806 |
650 | GILD | 1994-08-15 | 0.31835898756980896 |
651 | GILD | 1994-08-16 | 0.3164060115814209 |
652 | GILD | 1994-08-17 | 0.2890630066394806 |
653 | GILD | 1994-08-18 | 0.3203130066394806 |
654 | GILD | 1994-08-19 | 0.3320310115814209 |
655 | GILD | 1994-08-22 | 0.3320310115814209 |
656 | GILD | 1994-08-23 | 0.3320310115814209 |
657 | GILD | 1994-08-24 | 0.328125 |
658 | GILD | 1994-08-25 | 0.3203130066394806 |
659 | GILD | 1994-08-26 | 0.34375 |
660 | GILD | 1994-08-29 | 0.34375 |
661 | GILD | 1994-08-30 | 0.328125 |
662 | GILD | 1994-08-31 | 0.3203130066394806 |
663 | GILD | 1994-09-01 | 0.3125 |
664 | GILD | 1994-09-02 | 0.3046880066394806 |
665 | GILD | 1994-09-06 | 0.3085939884185791 |
666 | GILD | 1994-09-07 | 0.30664101243019104 |
667 | GILD | 1994-09-08 | 0.31445300579071045 |
668 | GILD | 1994-09-09 | 0.34375 |
669 | GILD | 1994-09-12 | 0.34570300579071045 |
670 | GILD | 1994-09-13 | 0.34375 |
671 | GILD | 1994-09-14 | 0.34375 |
672 | GILD | 1994-09-15 | 0.3398439884185791 |
673 | GILD | 1994-09-16 | 0.3359380066394806 |
674 | GILD | 1994-09-19 | 0.3320310115814209 |
675 | GILD | 1994-09-20 | 0.34375 |
676 | GILD | 1994-09-21 | 0.3671880066394806 |
677 | GILD | 1994-09-22 | 0.3671880066394806 |
678 | GILD | 1994-09-23 | 0.3671880066394806 |
679 | GILD | 1994-09-26 | 0.359375 |
680 | GILD | 1994-09-27 | 0.3671880066394806 |
681 | GILD | 1994-09-28 | 0.375 |
682 | GILD | 1994-09-29 | 0.375 |
683 | GILD | 1994-09-30 | 0.3671880066394806 |
684 | GILD | 1994-10-03 | 0.3515630066394806 |
685 | GILD | 1994-10-04 | 0.3359380066394806 |
686 | GILD | 1994-10-05 | 0.3515630066394806 |
687 | GILD | 1994-10-06 | 0.3476560115814209 |
688 | GILD | 1994-10-07 | 0.3476560115814209 |
689 | GILD | 1994-10-10 | 0.34570300579071045 |
690 | GILD | 1994-10-11 | 0.34570300579071045 |
691 | GILD | 1994-10-12 | 0.3515630066394806 |
692 | GILD | 1994-10-13 | 0.3515630066394806 |
693 | GILD | 1994-10-14 | 0.3359380066394806 |
694 | GILD | 1994-10-17 | 0.3203130066394806 |
695 | GILD | 1994-10-18 | 0.3242189884185791 |
696 | GILD | 1994-10-19 | 0.3203130066394806 |
697 | GILD | 1994-10-20 | 0.3203130066394806 |
698 | GILD | 1994-10-21 | 0.3164060115814209 |
699 | GILD | 1994-10-24 | 0.3164060115814209 |
700 | GILD | 1994-10-25 | 0.3203130066394806 |
701 | GILD | 1994-10-26 | 0.3203130066394806 |
702 | GILD | 1994-10-27 | 0.3085939884185791 |
703 | GILD | 1994-10-28 | 0.3007810115814209 |
704 | GILD | 1994-10-31 | 0.265625 |
705 | GILD | 1994-11-01 | 0.2851560115814209 |
706 | GILD | 1994-11-02 | 0.2734380066394806 |
707 | GILD | 1994-11-03 | 0.2734380066394806 |
708 | GILD | 1994-11-04 | 0.2773439884185791 |
709 | GILD | 1994-11-07 | 0.265625 |
710 | GILD | 1994-11-08 | 0.265625 |
711 | GILD | 1994-11-09 | 0.265625 |
712 | GILD | 1994-11-10 | 0.2578130066394806 |
713 | GILD | 1994-11-11 | 0.2460940033197403 |
714 | GILD | 1994-11-14 | 0.2421880066394806 |
715 | GILD | 1994-11-15 | 0.25 |
716 | GILD | 1994-11-16 | 0.28125 |
717 | GILD | 1994-11-17 | 0.28125 |
718 | GILD | 1994-11-18 | 0.3125 |
719 | GILD | 1994-11-21 | 0.3125 |
720 | GILD | 1994-11-22 | 0.3164060115814209 |
721 | GILD | 1994-11-23 | 0.3007810115814209 |
722 | GILD | 1994-11-25 | 0.3046880066394806 |
723 | GILD | 1994-11-28 | 0.3203130066394806 |
724 | GILD | 1994-11-29 | 0.328125 |
725 | GILD | 1994-11-30 | 0.3203130066394806 |
726 | GILD | 1994-12-01 | 0.3203130066394806 |
727 | GILD | 1994-12-02 | 0.3007810115814209 |
728 | GILD | 1994-12-05 | 0.28320300579071045 |
729 | GILD | 1994-12-06 | 0.28125 |
730 | GILD | 1994-12-07 | 0.28125 |
731 | GILD | 1994-12-08 | 0.2734380066394806 |
732 | GILD | 1994-12-09 | 0.265625 |
733 | GILD | 1994-12-12 | 0.296875 |
734 | GILD | 1994-12-13 | 0.2890630066394806 |
735 | GILD | 1994-12-14 | 0.28125 |
736 | GILD | 1994-12-15 | 0.2734380066394806 |
737 | GILD | 1994-12-16 | 0.2773439884185791 |
738 | GILD | 1994-12-19 | 0.28125 |
739 | GILD | 1994-12-20 | 0.2734380066394806 |
740 | GILD | 1994-12-21 | 0.2890630066394806 |
741 | GILD | 1994-12-22 | 0.28710898756980896 |
742 | GILD | 1994-12-23 | 0.2773439884185791 |
743 | GILD | 1994-12-27 | 0.28125 |
744 | GILD | 1994-12-28 | 0.28710898756980896 |
745 | GILD | 1994-12-29 | 0.2890630066394806 |
746 | GILD | 1994-12-30 | 0.296875 |
747 | GILD | 1995-01-03 | 0.2929689884185791 |
748 | GILD | 1995-01-04 | 0.2929689884185791 |
749 | GILD | 1995-01-05 | 0.31835898756980896 |
750 | GILD | 1995-01-06 | 0.34375 |
751 | GILD | 1995-01-09 | 0.34375 |
752 | GILD | 1995-01-10 | 0.359375 |
753 | GILD | 1995-01-11 | 0.36132800579071045 |
754 | GILD | 1995-01-12 | 0.3515630066394806 |
755 | GILD | 1995-01-13 | 0.34375 |
756 | GILD | 1995-01-16 | 0.34375 |
757 | GILD | 1995-01-17 | 0.34375 |
758 | GILD | 1995-01-18 | 0.359375 |
759 | GILD | 1995-01-19 | 0.375 |
760 | GILD | 1995-01-20 | 0.3789060115814209 |
761 | GILD | 1995-01-23 | 0.3867189884185791 |
762 | GILD | 1995-01-24 | 0.40625 |
763 | GILD | 1995-01-25 | 0.3984380066394806 |
764 | GILD | 1995-01-26 | 0.421875 |
765 | GILD | 1995-01-27 | 0.4453130066394806 |
766 | GILD | 1995-01-30 | 0.42382800579071045 |
767 | GILD | 1995-01-31 | 0.40625 |
768 | GILD | 1995-02-01 | 0.390625 |
769 | GILD | 1995-02-02 | 0.40625 |
770 | GILD | 1995-02-03 | 0.40625 |
771 | GILD | 1995-02-06 | 0.4023439884185791 |
772 | GILD | 1995-02-07 | 0.3984380066394806 |
773 | GILD | 1995-02-08 | 0.390625 |
774 | GILD | 1995-02-09 | 0.40625 |
775 | GILD | 1995-02-10 | 0.4179689884185791 |
776 | GILD | 1995-02-13 | 0.4140630066394806 |
777 | GILD | 1995-02-14 | 0.4296880066394806 |
778 | GILD | 1995-02-15 | 0.4375 |
779 | GILD | 1995-02-16 | 0.4375 |
780 | GILD | 1995-02-17 | 0.4296880066394806 |
781 | GILD | 1995-02-21 | 0.4296880066394806 |
782 | GILD | 1995-02-22 | 0.4296880066394806 |
783 | GILD | 1995-02-23 | 0.4375 |
784 | GILD | 1995-02-24 | 0.46875 |
785 | GILD | 1995-02-27 | 0.453125 |
786 | GILD | 1995-02-28 | 0.4453130066394806 |
787 | GILD | 1995-03-01 | 0.4609380066394806 |
788 | GILD | 1995-03-02 | 0.453125 |
789 | GILD | 1995-03-03 | 0.4726560115814209 |
790 | GILD | 1995-03-06 | 0.4609380066394806 |
791 | GILD | 1995-03-07 | 0.4570310115814209 |
792 | GILD | 1995-03-08 | 0.4453130066394806 |
793 | GILD | 1995-03-09 | 0.453125 |
794 | GILD | 1995-03-10 | 0.46875 |
795 | GILD | 1995-03-13 | 0.4570310115814209 |
796 | GILD | 1995-03-14 | 0.4453130066394806 |
797 | GILD | 1995-03-15 | 0.4375 |
798 | GILD | 1995-03-16 | 0.453125 |
799 | GILD | 1995-03-17 | 0.421875 |
800 | GILD | 1995-03-20 | 0.421875 |
801 | GILD | 1995-03-21 | 0.421875 |
802 | GILD | 1995-03-22 | 0.4375 |
803 | GILD | 1995-03-23 | 0.4296880066394806 |
804 | GILD | 1995-03-24 | 0.421875 |
805 | GILD | 1995-03-27 | 0.4140630066394806 |
806 | GILD | 1995-03-28 | 0.3984380066394806 |
807 | GILD | 1995-03-29 | 0.3984380066394806 |
808 | GILD | 1995-03-30 | 0.3984380066394806 |
809 | GILD | 1995-03-31 | 0.40625 |
810 | GILD | 1995-04-03 | 0.4296880066394806 |
811 | GILD | 1995-04-04 | 0.4453130066394806 |
812 | GILD | 1995-04-05 | 0.4296880066394806 |
813 | GILD | 1995-04-06 | 0.42382800579071045 |
814 | GILD | 1995-04-07 | 0.421875 |
815 | GILD | 1995-04-10 | 0.4375 |
816 | GILD | 1995-04-11 | 0.4765630066394806 |
817 | GILD | 1995-04-12 | 0.46875 |
818 | GILD | 1995-04-13 | 0.45507800579071045 |
819 | GILD | 1995-04-17 | 0.46875 |
820 | GILD | 1995-04-18 | 0.4609380066394806 |
821 | GILD | 1995-04-19 | 0.4492189884185791 |
822 | GILD | 1995-04-20 | 0.4453130066394806 |
823 | GILD | 1995-04-21 | 0.4296880066394806 |
824 | GILD | 1995-04-24 | 0.4453130066394806 |
825 | GILD | 1995-04-25 | 0.4375 |
826 | GILD | 1995-04-26 | 0.4453130066394806 |
827 | GILD | 1995-04-27 | 0.4648439884185791 |
828 | GILD | 1995-04-28 | 0.46875 |
829 | GILD | 1995-05-01 | 0.46875 |
830 | GILD | 1995-05-02 | 0.4726560115814209 |
831 | GILD | 1995-05-03 | 0.515625 |
832 | GILD | 1995-05-04 | 0.5097659826278687 |
833 | GILD | 1995-05-05 | 0.5332030057907104 |
834 | GILD | 1995-05-08 | 0.53125 |
835 | GILD | 1995-05-09 | 0.5234379768371582 |
836 | GILD | 1995-05-10 | 0.5234379768371582 |
837 | GILD | 1995-05-11 | 0.5195310115814209 |
838 | GILD | 1995-05-12 | 0.5175780057907104 |
839 | GILD | 1995-05-15 | 0.5234379768371582 |
840 | GILD | 1995-05-16 | 0.515625 |
841 | GILD | 1995-05-17 | 0.5195310115814209 |
842 | GILD | 1995-05-18 | 0.53125 |
843 | GILD | 1995-05-19 | 0.5117189884185791 |
844 | GILD | 1995-05-22 | 0.515625 |
845 | GILD | 1995-05-23 | 0.5078129768371582 |
846 | GILD | 1995-05-24 | 0.5195310115814209 |
847 | GILD | 1995-05-25 | 0.5078129768371582 |
848 | GILD | 1995-05-26 | 0.4921880066394806 |
849 | GILD | 1995-05-30 | 0.5 |
850 | GILD | 1995-05-31 | 0.5078129768371582 |
851 | GILD | 1995-06-01 | 0.5117189884185791 |
852 | GILD | 1995-06-02 | 0.5 |
853 | GILD | 1995-06-05 | 0.5039060115814209 |
854 | GILD | 1995-06-06 | 0.5039060115814209 |
855 | GILD | 1995-06-07 | 0.5 |
856 | GILD | 1995-06-08 | 0.5703129768371582 |
857 | GILD | 1995-06-09 | 0.5390629768371582 |
858 | GILD | 1995-06-12 | 0.546875 |
859 | GILD | 1995-06-13 | 0.5546879768371582 |
860 | GILD | 1995-06-14 | 0.546875 |
861 | GILD | 1995-06-15 | 0.5273439884185791 |
862 | GILD | 1995-06-16 | 0.5234379768371582 |
863 | GILD | 1995-06-19 | 0.53125 |
864 | GILD | 1995-06-20 | 0.5234379768371582 |
865 | GILD | 1995-06-21 | 0.5253909826278687 |
866 | GILD | 1995-06-22 | 0.5039060115814209 |
867 | GILD | 1995-06-23 | 0.5 |
868 | GILD | 1995-06-26 | 0.5 |
869 | GILD | 1995-06-27 | 0.4960939884185791 |
870 | GILD | 1995-06-28 | 0.5117189884185791 |
871 | GILD | 1995-06-29 | 0.515625 |
872 | GILD | 1995-06-30 | 0.5507810115814209 |
873 | GILD | 1995-07-03 | 0.5234379768371582 |
874 | GILD | 1995-07-05 | 0.53125 |
875 | GILD | 1995-07-06 | 0.5390629768371582 |
876 | GILD | 1995-07-07 | 0.5664060115814209 |
877 | GILD | 1995-07-10 | 0.5625 |
878 | GILD | 1995-07-11 | 0.609375 |
879 | GILD | 1995-07-12 | 0.625 |
880 | GILD | 1995-07-13 | 0.640625 |
881 | GILD | 1995-07-14 | 0.5976560115814209 |
882 | GILD | 1995-07-17 | 0.5859379768371582 |
883 | GILD | 1995-07-18 | 0.5625 |
884 | GILD | 1995-07-19 | 0.546875 |
885 | GILD | 1995-07-20 | 0.5644530057907104 |
886 | GILD | 1995-07-21 | 0.5859379768371582 |
887 | GILD | 1995-07-24 | 0.5859379768371582 |
888 | GILD | 1995-07-25 | 0.5859379768371582 |
889 | GILD | 1995-07-26 | 0.578125 |
890 | GILD | 1995-07-27 | 0.5859379768371582 |
891 | GILD | 1995-07-28 | 0.5898439884185791 |
892 | GILD | 1995-07-31 | 0.59375 |
893 | GILD | 1995-08-01 | 0.5800780057907104 |
894 | GILD | 1995-08-02 | 0.625 |
895 | GILD | 1995-08-03 | 0.6171879768371582 |
896 | GILD | 1995-08-04 | 0.6328129768371582 |
897 | GILD | 1995-08-07 | 0.625 |
898 | GILD | 1995-08-08 | 0.6796879768371582 |
899 | GILD | 1995-08-09 | 0.703125 |
900 | GILD | 1995-08-10 | 0.7382810115814209 |
901 | GILD | 1995-08-11 | 0.78125 |
902 | GILD | 1995-08-14 | 0.75 |
903 | GILD | 1995-08-15 | 0.7382810115814209 |
904 | GILD | 1995-08-16 | 0.7460939884185791 |
905 | GILD | 1995-08-17 | 0.734375 |
906 | GILD | 1995-08-18 | 0.7265629768371582 |
907 | GILD | 1995-08-21 | 0.7304689884185791 |
908 | GILD | 1995-08-22 | 0.71875 |
909 | GILD | 1995-08-23 | 0.7109379768371582 |
910 | GILD | 1995-08-24 | 0.6875 |
911 | GILD | 1995-08-25 | 0.6875 |
912 | GILD | 1995-08-28 | 0.671875 |
913 | GILD | 1995-08-29 | 0.6601560115814209 |
914 | GILD | 1995-08-30 | 0.6640629768371582 |
915 | GILD | 1995-08-31 | 0.6796879768371582 |
916 | GILD | 1995-09-01 | 0.7109379768371582 |
917 | GILD | 1995-09-05 | 0.7773439884185791 |
918 | GILD | 1995-09-06 | 0.765625 |
919 | GILD | 1995-09-07 | 0.78125 |
920 | GILD | 1995-09-08 | 0.78125 |
921 | GILD | 1995-09-11 | 0.7421879768371582 |
922 | GILD | 1995-09-12 | 0.7304689884185791 |
923 | GILD | 1995-09-13 | 0.734375 |
924 | GILD | 1995-09-14 | 0.7265629768371582 |
925 | GILD | 1995-09-15 | 0.7539060115814209 |
926 | GILD | 1995-09-18 | 0.7109379768371582 |
927 | GILD | 1995-09-19 | 0.7226560115814209 |
928 | GILD | 1995-09-20 | 0.71875 |
929 | GILD | 1995-09-21 | 0.6757810115814209 |
930 | GILD | 1995-09-22 | 0.65625 |
931 | GILD | 1995-09-25 | 0.6757810115814209 |
932 | GILD | 1995-09-26 | 0.6875 |
933 | GILD | 1995-09-27 | 0.6953129768371582 |
934 | GILD | 1995-09-28 | 0.6953129768371582 |
935 | GILD | 1995-09-29 | 0.6875 |
936 | GILD | 1995-10-02 | 0.671875 |
937 | GILD | 1995-10-03 | 0.6484379768371582 |
938 | GILD | 1995-10-04 | 0.6601560115814209 |
939 | GILD | 1995-10-05 | 0.6640629768371582 |
940 | GILD | 1995-10-06 | 0.6953129768371582 |
941 | GILD | 1995-10-09 | 0.6835939884185791 |
942 | GILD | 1995-10-10 | 0.65625 |
943 | GILD | 1995-10-11 | 0.6875 |
944 | GILD | 1995-10-12 | 0.6914060115814209 |
945 | GILD | 1995-10-13 | 0.6953129768371582 |
946 | GILD | 1995-10-16 | 0.703125 |
947 | GILD | 1995-10-17 | 0.6757810115814209 |
948 | GILD | 1995-10-18 | 0.703125 |
949 | GILD | 1995-10-19 | 0.6796879768371582 |
950 | GILD | 1995-10-20 | 0.671875 |
951 | GILD | 1995-10-23 | 0.640625 |
952 | GILD | 1995-10-24 | 0.609375 |
953 | GILD | 1995-10-25 | 0.6054689884185791 |
954 | GILD | 1995-10-26 | 0.5859379768371582 |
955 | GILD | 1995-10-27 | 0.5898439884185791 |
956 | GILD | 1995-10-30 | 0.59375 |
957 | GILD | 1995-10-31 | 0.609375 |
958 | GILD | 1995-11-01 | 0.640625 |
959 | GILD | 1995-11-02 | 0.6171879768371582 |
960 | GILD | 1995-11-03 | 0.6054689884185791 |
961 | GILD | 1995-11-06 | 0.6015629768371582 |
962 | GILD | 1995-11-07 | 0.5957030057907104 |
963 | GILD | 1995-11-08 | 0.5898439884185791 |
964 | GILD | 1995-11-09 | 0.5859379768371582 |
965 | GILD | 1995-11-10 | 0.609375 |
966 | GILD | 1995-11-13 | 0.6289060115814209 |
967 | GILD | 1995-11-14 | 0.6835939884185791 |
968 | GILD | 1995-11-15 | 0.6679689884185791 |
969 | GILD | 1995-11-16 | 0.78125 |
970 | GILD | 1995-11-17 | 0.796875 |
971 | GILD | 1995-11-20 | 0.7578129768371582 |
972 | GILD | 1995-11-21 | 0.71875 |
973 | GILD | 1995-11-22 | 0.7871090173721313 |
974 | GILD | 1995-11-24 | 0.78125 |
975 | GILD | 1995-11-27 | 0.7734379768371582 |
976 | GILD | 1995-11-28 | 0.7734379768371582 |
977 | GILD | 1995-11-29 | 0.7890629768371582 |
978 | GILD | 1995-11-30 | 0.8203129768371582 |
979 | GILD | 1995-12-01 | 0.8046879768371582 |
980 | GILD | 1995-12-04 | 0.8125 |
981 | GILD | 1995-12-05 | 0.8125 |
982 | GILD | 1995-12-06 | 0.7734379768371582 |
983 | GILD | 1995-12-07 | 0.765625 |
984 | GILD | 1995-12-08 | 0.7265629768371582 |
985 | GILD | 1995-12-11 | 0.7265629768371582 |
986 | GILD | 1995-12-12 | 0.7421879768371582 |
987 | GILD | 1995-12-13 | 0.7421879768371582 |
988 | GILD | 1995-12-14 | 0.828125 |
989 | GILD | 1995-12-15 | 0.921875 |
990 | GILD | 1995-12-18 | 0.8984379768371582 |
991 | GILD | 1995-12-19 | 0.859375 |
992 | GILD | 1995-12-20 | 0.875 |
993 | GILD | 1995-12-21 | 0.9609379768371582 |
994 | GILD | 1995-12-22 | 1.0078129768371582 |
995 | GILD | 1995-12-26 | 0.9765629768371582 |
996 | GILD | 1995-12-27 | 0.984375 |
997 | GILD | 1995-12-28 | 0.9960939884185791 |
998 | GILD | 1995-12-29 | 1.0 |
999 | GILD | 1996-01-02 | 1.019531011581421 |
1000 | GILD | 1996-01-03 | 1.0625 |
1001 | GILD | 1996-01-04 | 1.0703129768371582 |
1002 | GILD | 1996-01-05 | 1.0859379768371582 |
1003 | GILD | 1996-01-08 | 1.074218988418579 |
1004 | GILD | 1996-01-09 | 1.09375 |
1005 | GILD | 1996-01-10 | 1.066406011581421 |
1006 | GILD | 1996-01-11 | 1.0546879768371582 |
1007 | GILD | 1996-01-12 | 1.046875 |
1008 | GILD | 1996-01-15 | 1.042968988418579 |
1009 | GILD | 1996-01-16 | 1.109375 |
1010 | GILD | 1996-01-17 | 1.15625 |
1011 | GILD | 1996-01-18 | 1.21875 |
1012 | GILD | 1996-01-19 | 1.1875 |
1013 | GILD | 1996-01-22 | 1.203125 |
1014 | GILD | 1996-01-23 | 1.1796879768371582 |
1015 | GILD | 1996-01-24 | 1.230468988418579 |
1016 | GILD | 1996-01-25 | 1.308593988418579 |
1017 | GILD | 1996-01-26 | 1.308593988418579 |
1018 | GILD | 1996-01-29 | 1.2734379768371582 |
1019 | GILD | 1996-01-30 | 1.140625 |
1020 | GILD | 1996-01-31 | 1.1171879768371582 |
1021 | GILD | 1996-02-01 | 1.15625 |
1022 | GILD | 1996-02-02 | 1.1328129768371582 |
1023 | GILD | 1996-02-05 | 1.1015629768371582 |
1024 | GILD | 1996-02-06 | 1.1171879768371582 |
1025 | GILD | 1996-02-07 | 1.109375 |
1026 | GILD | 1996-02-08 | 1.0703129768371582 |
1027 | GILD | 1996-02-09 | 1.140625 |
1028 | GILD | 1996-02-12 | 1.1171879768371582 |
1029 | GILD | 1996-02-13 | 1.1796879768371582 |
1030 | GILD | 1996-02-14 | 1.1484379768371582 |
1031 | GILD | 1996-02-15 | 1.183593988418579 |
1032 | GILD | 1996-02-16 | 1.1796879768371582 |
1033 | GILD | 1996-02-20 | 1.1777340173721313 |
1034 | GILD | 1996-02-21 | 1.171875 |
1035 | GILD | 1996-02-22 | 1.1796879768371582 |
1036 | GILD | 1996-02-23 | 1.191406011581421 |
1037 | GILD | 1996-02-26 | 1.1796879768371582 |
1038 | GILD | 1996-02-27 | 1.175781011581421 |
1039 | GILD | 1996-02-28 | 1.1484379768371582 |
1040 | GILD | 1996-02-29 | 1.109375 |
1041 | GILD | 1996-03-01 | 1.09375 |
1042 | GILD | 1996-03-04 | 1.136718988418579 |
1043 | GILD | 1996-03-05 | 1.152343988418579 |
1044 | GILD | 1996-03-06 | 1.1640629768371582 |
1045 | GILD | 1996-03-07 | 1.1484379768371582 |
1046 | GILD | 1996-03-08 | 1.0859379768371582 |
1047 | GILD | 1996-03-11 | 1.1171879768371582 |
1048 | GILD | 1996-03-12 | 1.074218988418579 |
1049 | GILD | 1996-03-13 | 1.0859379768371582 |
1050 | GILD | 1996-03-14 | 1.0859379768371582 |
1051 | GILD | 1996-03-15 | 0.8359379768371582 |
1052 | GILD | 1996-03-18 | 0.9375 |
1053 | GILD | 1996-03-19 | 0.9316409826278687 |
1054 | GILD | 1996-03-20 | 0.8867189884185791 |
1055 | GILD | 1996-03-21 | 0.9335939884185791 |
1056 | GILD | 1996-03-22 | 0.9257810115814209 |
1057 | GILD | 1996-03-25 | 0.8613280057907104 |
1058 | GILD | 1996-03-26 | 0.9179689884185791 |
1059 | GILD | 1996-03-27 | 0.8945310115814209 |
1060 | GILD | 1996-03-28 | 0.90625 |
1061 | GILD | 1996-03-29 | 0.8984379768371582 |
1062 | GILD | 1996-04-01 | 0.90625 |
1063 | GILD | 1996-04-02 | 0.9023439884185791 |
1064 | GILD | 1996-04-03 | 0.9414060115814209 |
1065 | GILD | 1996-04-04 | 0.9296879768371582 |
1066 | GILD | 1996-04-08 | 0.8984379768371582 |
1067 | GILD | 1996-04-09 | 0.9140629768371582 |
1068 | GILD | 1996-04-10 | 0.90625 |
1069 | GILD | 1996-04-11 | 0.890625 |
1070 | GILD | 1996-04-12 | 0.9238280057907104 |
1071 | GILD | 1996-04-15 | 0.921875 |
1072 | GILD | 1996-04-16 | 0.953125 |
1073 | GILD | 1996-04-17 | 1.019531011581421 |
1074 | GILD | 1996-04-18 | 1.03125 |
1075 | GILD | 1996-04-19 | 1.015625 |
1076 | GILD | 1996-04-22 | 1.0703129768371582 |
1077 | GILD | 1996-04-23 | 1.0234379768371582 |
1078 | GILD | 1996-04-24 | 1.0234379768371582 |
1079 | GILD | 1996-04-25 | 1.0625 |
1080 | GILD | 1996-04-26 | 1.0 |
1081 | GILD | 1996-04-29 | 0.953125 |
1082 | GILD | 1996-04-30 | 0.953125 |
1083 | GILD | 1996-05-01 | 0.9765629768371582 |
1084 | GILD | 1996-05-02 | 1.011718988418579 |
1085 | GILD | 1996-05-03 | 1.0 |
1086 | GILD | 1996-05-06 | 0.953125 |
1087 | GILD | 1996-05-07 | 0.9140629768371582 |
1088 | GILD | 1996-05-08 | 0.9570310115814209 |
1089 | GILD | 1996-05-09 | 0.953125 |
1090 | GILD | 1996-05-10 | 0.953125 |
1091 | GILD | 1996-05-13 | 0.9609379768371582 |
1092 | GILD | 1996-05-14 | 1.019531011581421 |
1093 | GILD | 1996-05-15 | 0.9921879768371582 |
1094 | GILD | 1996-05-16 | 1.015625 |
1095 | GILD | 1996-05-17 | 1.03125 |
1096 | GILD | 1996-05-20 | 1.21875 |
1097 | GILD | 1996-05-21 | 1.160156011581421 |
1098 | GILD | 1996-05-22 | 1.1640629768371582 |
1099 | GILD | 1996-05-23 | 1.171875 |
1100 | GILD | 1996-05-24 | 1.058593988418579 |
1101 | GILD | 1996-05-28 | 1.0546879768371582 |
1102 | GILD | 1996-05-29 | 1.082031011581421 |
1103 | GILD | 1996-05-30 | 1.09375 |
1104 | GILD | 1996-05-31 | 1.0859379768371582 |
1105 | GILD | 1996-06-03 | 1.066406011581421 |
1106 | GILD | 1996-06-04 | 1.0703129768371582 |
1107 | GILD | 1996-06-05 | 1.050781011581421 |
1108 | GILD | 1996-06-06 | 1.0234379768371582 |
1109 | GILD | 1996-06-07 | 0.984375 |
1110 | GILD | 1996-06-10 | 0.953125 |
1111 | GILD | 1996-06-11 | 0.9453129768371582 |
1112 | GILD | 1996-06-12 | 0.9179689884185791 |
1113 | GILD | 1996-06-13 | 0.9296879768371582 |
1114 | GILD | 1996-06-14 | 0.875 |
1115 | GILD | 1996-06-17 | 0.7421879768371582 |
1116 | GILD | 1996-06-18 | 0.6796879768371582 |
1117 | GILD | 1996-06-19 | 0.7929689884185791 |
1118 | GILD | 1996-06-20 | 0.7421879768371582 |
1119 | GILD | 1996-06-21 | 0.6875 |
1120 | GILD | 1996-06-24 | 0.7578129768371582 |
1121 | GILD | 1996-06-25 | 0.7421879768371582 |
1122 | GILD | 1996-06-26 | 0.71875 |
1123 | GILD | 1996-06-27 | 0.7421879768371582 |
1124 | GILD | 1996-06-28 | 0.7890629768371582 |
1125 | GILD | 1996-07-01 | 0.796875 |
1126 | GILD | 1996-07-02 | 0.8125 |
1127 | GILD | 1996-07-03 | 0.8554689884185791 |
1128 | GILD | 1996-07-05 | 0.8203129768371582 |
1129 | GILD | 1996-07-08 | 0.78125 |
1130 | GILD | 1996-07-09 | 0.7734379768371582 |
1131 | GILD | 1996-07-10 | 0.734375 |
1132 | GILD | 1996-07-11 | 0.7265629768371582 |
1133 | GILD | 1996-07-12 | 0.6367189884185791 |
1134 | GILD | 1996-07-15 | 0.5390629768371582 |
1135 | GILD | 1996-07-16 | 0.5429689884185791 |
1136 | GILD | 1996-07-17 | 0.5859379768371582 |
1137 | GILD | 1996-07-18 | 0.6445310115814209 |
1138 | GILD | 1996-07-19 | 0.6328129768371582 |
1139 | GILD | 1996-07-22 | 0.6015629768371582 |
1140 | GILD | 1996-07-23 | 0.5703129768371582 |
1141 | GILD | 1996-07-24 | 0.5800780057907104 |
1142 | GILD | 1996-07-25 | 0.6132810115814209 |
1143 | GILD | 1996-07-26 | 0.6289060115814209 |
1144 | GILD | 1996-07-29 | 0.5859379768371582 |
1145 | GILD | 1996-07-30 | 0.5859379768371582 |
1146 | GILD | 1996-07-31 | 0.59375 |
1147 | GILD | 1996-08-01 | 0.5605469942092896 |
1148 | GILD | 1996-08-02 | 0.578125 |
1149 | GILD | 1996-08-05 | 0.5625 |
1150 | GILD | 1996-08-06 | 0.5429689884185791 |
1151 | GILD | 1996-08-07 | 0.5507810115814209 |
1152 | GILD | 1996-08-08 | 0.5976560115814209 |
1153 | GILD | 1996-08-09 | 0.65625 |
1154 | GILD | 1996-08-12 | 0.640625 |
1155 | GILD | 1996-08-13 | 0.609375 |
1156 | GILD | 1996-08-14 | 0.6367189884185791 |
1157 | GILD | 1996-08-15 | 0.6679689884185791 |
1158 | GILD | 1996-08-16 | 0.671875 |
1159 | GILD | 1996-08-19 | 0.6308590173721313 |
1160 | GILD | 1996-08-20 | 0.640625 |
1161 | GILD | 1996-08-21 | 0.6328129768371582 |
1162 | GILD | 1996-08-22 | 0.65625 |
1163 | GILD | 1996-08-23 | 0.71875 |
1164 | GILD | 1996-08-26 | 0.78125 |
1165 | GILD | 1996-08-27 | 0.7910159826278687 |
1166 | GILD | 1996-08-28 | 0.7890629768371582 |
1167 | GILD | 1996-08-29 | 0.78125 |
1168 | GILD | 1996-08-30 | 0.7578129768371582 |
1169 | GILD | 1996-09-03 | 0.7890629768371582 |
1170 | GILD | 1996-09-04 | 0.8076170086860657 |
1171 | GILD | 1996-09-05 | 0.7773439884185791 |
1172 | GILD | 1996-09-06 | 0.859375 |
1173 | GILD | 1996-09-09 | 0.8515629768371582 |
1174 | GILD | 1996-09-10 | 0.8515629768371582 |
1175 | GILD | 1996-09-11 | 0.859375 |
1176 | GILD | 1996-09-12 | 0.875 |
1177 | GILD | 1996-09-13 | 0.9296879768371582 |
1178 | GILD | 1996-09-16 | 0.8984379768371582 |
1179 | GILD | 1996-09-17 | 0.7890629768371582 |
1180 | GILD | 1996-09-18 | 0.7929689884185791 |
1181 | GILD | 1996-09-19 | 0.8125 |
1182 | GILD | 1996-09-20 | 0.8125 |
1183 | GILD | 1996-09-23 | 0.84375 |
1184 | GILD | 1996-09-24 | 0.859375 |
1185 | GILD | 1996-09-25 | 0.8710939884185791 |
1186 | GILD | 1996-09-26 | 0.8828129768371582 |
1187 | GILD | 1996-09-27 | 0.8515629768371582 |
1188 | GILD | 1996-09-30 | 0.8828129768371582 |
1189 | GILD | 1996-10-01 | 0.8671879768371582 |
1190 | GILD | 1996-10-02 | 0.8398439884185791 |
1191 | GILD | 1996-10-03 | 0.8203129768371582 |
1192 | GILD | 1996-10-04 | 0.8398439884185791 |
1193 | GILD | 1996-10-07 | 0.8203129768371582 |
1194 | GILD | 1996-10-08 | 0.8203129768371582 |
1195 | GILD | 1996-10-09 | 0.8203129768371582 |
1196 | GILD | 1996-10-10 | 0.8125 |
1197 | GILD | 1996-10-11 | 0.8359379768371582 |
1198 | GILD | 1996-10-14 | 0.8125 |
1199 | GILD | 1996-10-15 | 0.8046879768371582 |
1200 | GILD | 1996-10-16 | 0.7773439884185791 |
1201 | GILD | 1996-10-17 | 0.7773439884185791 |
1202 | GILD | 1996-10-18 | 0.7734379768371582 |
1203 | GILD | 1996-10-21 | 0.78125 |
1204 | GILD | 1996-10-22 | 0.7773439884185791 |
1205 | GILD | 1996-10-23 | 0.7773439884185791 |
1206 | GILD | 1996-10-24 | 0.78125 |
1207 | GILD | 1996-10-25 | 0.75 |
1208 | GILD | 1996-10-28 | 0.703125 |
1209 | GILD | 1996-10-29 | 0.671875 |
1210 | GILD | 1996-10-30 | 0.7421879768371582 |
1211 | GILD | 1996-10-31 | 0.7304689884185791 |
1212 | GILD | 1996-11-01 | 0.7148439884185791 |
1213 | GILD | 1996-11-04 | 0.671875 |
1214 | GILD | 1996-11-05 | 0.6875 |
1215 | GILD | 1996-11-06 | 0.765625 |
1216 | GILD | 1996-11-07 | 0.7734379768371582 |
1217 | GILD | 1996-11-08 | 0.7578129768371582 |
1218 | GILD | 1996-11-11 | 0.7695310115814209 |
1219 | GILD | 1996-11-12 | 0.7148439884185791 |
1220 | GILD | 1996-11-13 | 0.765625 |
1221 | GILD | 1996-11-14 | 0.734375 |
1222 | GILD | 1996-11-15 | 0.7265629768371582 |
1223 | GILD | 1996-11-18 | 0.71875 |
1224 | GILD | 1996-11-19 | 0.7265629768371582 |
1225 | GILD | 1996-11-20 | 0.7109379768371582 |
1226 | GILD | 1996-11-21 | 0.7109379768371582 |
1227 | GILD | 1996-11-22 | 0.7148439884185791 |
1228 | GILD | 1996-11-25 | 0.7695310115814209 |
1229 | GILD | 1996-11-26 | 0.78125 |
1230 | GILD | 1996-11-27 | 0.7929689884185791 |
1231 | GILD | 1996-11-29 | 0.8027340173721313 |
1232 | GILD | 1996-12-02 | 0.78125 |
1233 | GILD | 1996-12-03 | 0.8359379768371582 |
1234 | GILD | 1996-12-04 | 0.8515629768371582 |
1235 | GILD | 1996-12-05 | 0.8984379768371582 |
1236 | GILD | 1996-12-06 | 0.859375 |
1237 | GILD | 1996-12-09 | 0.875 |
1238 | GILD | 1996-12-10 | 0.859375 |
1239 | GILD | 1996-12-11 | 0.828125 |
1240 | GILD | 1996-12-12 | 0.8046879768371582 |
1241 | GILD | 1996-12-13 | 0.7734379768371582 |
1242 | GILD | 1996-12-16 | 0.8007810115814209 |
1243 | GILD | 1996-12-17 | 0.8046879768371582 |
1244 | GILD | 1996-12-18 | 0.828125 |
1245 | GILD | 1996-12-19 | 0.8398439884185791 |
1246 | GILD | 1996-12-20 | 0.8085939884185791 |
1247 | GILD | 1996-12-23 | 0.8007810115814209 |
1248 | GILD | 1996-12-24 | 0.796875 |
1249 | GILD | 1996-12-26 | 0.8046879768371582 |
1250 | GILD | 1996-12-27 | 0.8007810115814209 |
1251 | GILD | 1996-12-30 | 0.7890629768371582 |
1252 | GILD | 1996-12-31 | 0.78125 |
1253 | GILD | 1997-01-02 | 0.765625 |
1254 | GILD | 1997-01-03 | 0.7851560115814209 |
1255 | GILD | 1997-01-06 | 0.7734379768371582 |
1256 | GILD | 1997-01-07 | 0.84375 |
1257 | GILD | 1997-01-08 | 0.8320310115814209 |
1258 | GILD | 1997-01-09 | 0.8398439884185791 |
1259 | GILD | 1997-01-10 | 0.8710939884185791 |
1260 | GILD | 1997-01-13 | 0.859375 |
1261 | GILD | 1997-01-14 | 0.875 |
1262 | GILD | 1997-01-15 | 0.8828129768371582 |
1263 | GILD | 1997-01-16 | 0.9335939884185791 |
1264 | GILD | 1997-01-17 | 0.953125 |
1265 | GILD | 1997-01-20 | 0.96875 |
1266 | GILD | 1997-01-21 | 0.9765629768371582 |
1267 | GILD | 1997-01-22 | 0.953125 |
1268 | GILD | 1997-01-23 | 0.8984379768371582 |
1269 | GILD | 1997-01-24 | 0.9375 |
1270 | GILD | 1997-01-27 | 0.9179689884185791 |
1271 | GILD | 1997-01-28 | 0.984375 |
1272 | GILD | 1997-01-29 | 0.9921879768371582 |
1273 | GILD | 1997-01-30 | 0.9960939884185791 |
1274 | GILD | 1997-01-31 | 1.019531011581421 |
1275 | GILD | 1997-02-03 | 1.0234379768371582 |
1276 | GILD | 1997-02-04 | 1.03125 |
1277 | GILD | 1997-02-05 | 1.03125 |
1278 | GILD | 1997-02-06 | 1.0625 |
1279 | GILD | 1997-02-07 | 1.058593988418579 |
1280 | GILD | 1997-02-10 | 1.058593988418579 |
1281 | GILD | 1997-02-11 | 1.0703129768371582 |
1282 | GILD | 1997-02-12 | 1.019531011581421 |
1283 | GILD | 1997-02-13 | 1.003906011581421 |
1284 | GILD | 1997-02-14 | 1.011718988418579 |
1285 | GILD | 1997-02-18 | 0.9882810115814209 |
1286 | GILD | 1997-02-19 | 0.9921879768371582 |
1287 | GILD | 1997-02-20 | 0.96875 |
1288 | GILD | 1997-02-21 | 0.96875 |
1289 | GILD | 1997-02-24 | 0.9453129768371582 |
1290 | GILD | 1997-02-25 | 0.9414060115814209 |
1291 | GILD | 1997-02-26 | 1.0 |
1292 | GILD | 1997-02-27 | 0.9453129768371582 |
1293 | GILD | 1997-02-28 | 0.953125 |
1294 | GILD | 1997-03-03 | 0.9433590173721313 |
1295 | GILD | 1997-03-04 | 0.890625 |
1296 | GILD | 1997-03-05 | 0.9179689884185791 |
1297 | GILD | 1997-03-06 | 0.90625 |
1298 | GILD | 1997-03-07 | 0.9375 |
1299 | GILD | 1997-03-10 | 0.9296879768371582 |
1300 | GILD | 1997-03-11 | 0.9414060115814209 |
1301 | GILD | 1997-03-12 | 0.9179689884185791 |
1302 | GILD | 1997-03-13 | 0.875 |
1303 | GILD | 1997-03-14 | 0.9179689884185791 |
1304 | GILD | 1997-03-17 | 0.8945310115814209 |
1305 | GILD | 1997-03-18 | 0.8828129768371582 |
1306 | GILD | 1997-03-19 | 0.8125 |
1307 | GILD | 1997-03-20 | 0.8125 |
1308 | GILD | 1997-03-21 | 0.78125 |
1309 | GILD | 1997-03-24 | 0.7929689884185791 |
1310 | GILD | 1997-03-25 | 0.7851560115814209 |
1311 | GILD | 1997-03-26 | 0.7851560115814209 |
1312 | GILD | 1997-03-27 | 0.7773439884185791 |
1313 | GILD | 1997-03-31 | 0.7148439884185791 |
1314 | GILD | 1997-04-01 | 0.71875 |
1315 | GILD | 1997-04-02 | 0.71875 |
1316 | GILD | 1997-04-03 | 0.7421879768371582 |
1317 | GILD | 1997-04-04 | 0.8085939884185791 |
1318 | GILD | 1997-04-07 | 0.8320310115814209 |
1319 | GILD | 1997-04-08 | 0.859375 |
1320 | GILD | 1997-04-09 | 0.8320310115814209 |
1321 | GILD | 1997-04-10 | 0.8398439884185791 |
1322 | GILD | 1997-04-11 | 0.8007810115814209 |
1323 | GILD | 1997-04-14 | 0.8203129768371582 |
1324 | GILD | 1997-04-15 | 0.8242189884185791 |
1325 | GILD | 1997-04-16 | 0.7441409826278687 |
1326 | GILD | 1997-04-17 | 0.7265629768371582 |
1327 | GILD | 1997-04-18 | 0.7421879768371582 |
1328 | GILD | 1997-04-21 | 0.6757810115814209 |
1329 | GILD | 1997-04-22 | 0.7070310115814209 |
1330 | GILD | 1997-04-23 | 0.7109379768371582 |
1331 | GILD | 1997-04-24 | 0.6958010196685791 |
1332 | GILD | 1997-04-25 | 0.6914060115814209 |
1333 | GILD | 1997-04-28 | 0.6796879768371582 |
1334 | GILD | 1997-04-29 | 0.6894530057907104 |
1335 | GILD | 1997-04-30 | 0.6914060115814209 |
1336 | GILD | 1997-05-01 | 0.734375 |
1337 | GILD | 1997-05-02 | 0.7851560115814209 |
1338 | GILD | 1997-05-05 | 0.8554689884185791 |
1339 | GILD | 1997-05-06 | 0.875 |
1340 | GILD | 1997-05-07 | 0.8046879768371582 |
1341 | GILD | 1997-05-08 | 0.7890629768371582 |
1342 | GILD | 1997-05-09 | 0.7460939884185791 |
1343 | GILD | 1997-05-12 | 0.7421879768371582 |
1344 | GILD | 1997-05-13 | 0.7734379768371582 |
1345 | GILD | 1997-05-14 | 0.7734379768371582 |
1346 | GILD | 1997-05-15 | 0.7539060115814209 |
1347 | GILD | 1997-05-16 | 0.765625 |
1348 | GILD | 1997-05-19 | 0.7929689884185791 |
1349 | GILD | 1997-05-20 | 0.7851560115814209 |
1350 | GILD | 1997-05-21 | 0.796875 |
1351 | GILD | 1997-05-22 | 0.8007810115814209 |
1352 | GILD | 1997-05-23 | 0.828125 |
1353 | GILD | 1997-05-27 | 0.8242189884185791 |
1354 | GILD | 1997-05-28 | 0.8203129768371582 |
1355 | GILD | 1997-05-29 | 0.8398439884185791 |
1356 | GILD | 1997-05-30 | 0.8476560115814209 |
1357 | GILD | 1997-06-02 | 0.8671879768371582 |
1358 | GILD | 1997-06-03 | 0.8828129768371582 |
1359 | GILD | 1997-06-04 | 0.8828129768371582 |
1360 | GILD | 1997-06-05 | 0.8984379768371582 |
1361 | GILD | 1997-06-06 | 0.8984379768371582 |
1362 | GILD | 1997-06-09 | 0.8984379768371582 |
1363 | GILD | 1997-06-10 | 0.8984379768371582 |
1364 | GILD | 1997-06-11 | 0.8945310115814209 |
1365 | GILD | 1997-06-12 | 0.921875 |
1366 | GILD | 1997-06-13 | 0.9335939884185791 |
1367 | GILD | 1997-06-16 | 0.9296879768371582 |
1368 | GILD | 1997-06-17 | 0.9414060115814209 |
1369 | GILD | 1997-06-18 | 0.9277340173721313 |
1370 | GILD | 1997-06-19 | 0.9570310115814209 |
1371 | GILD | 1997-06-20 | 1.003906011581421 |
1372 | GILD | 1997-06-23 | 0.9804689884185791 |
1373 | GILD | 1997-06-24 | 0.984375 |
1374 | GILD | 1997-06-25 | 0.9257810115814209 |
1375 | GILD | 1997-06-26 | 0.8710939884185791 |
1376 | GILD | 1997-06-27 | 0.875 |
1377 | GILD | 1997-06-30 | 0.8632810115814209 |
1378 | GILD | 1997-07-01 | 0.8476560115814209 |
1379 | GILD | 1997-07-02 | 0.84375 |
1380 | GILD | 1997-07-03 | 0.8359379768371582 |
1381 | GILD | 1997-07-07 | 0.796875 |
1382 | GILD | 1997-07-08 | 0.7890629768371582 |
1383 | GILD | 1997-07-09 | 0.7734379768371582 |
1384 | GILD | 1997-07-10 | 0.8007810115814209 |
1385 | GILD | 1997-07-11 | 0.7578129768371582 |
1386 | GILD | 1997-07-14 | 0.7695310115814209 |
1387 | GILD | 1997-07-15 | 0.8164060115814209 |
1388 | GILD | 1997-07-16 | 0.8164060115814209 |
1389 | GILD | 1997-07-17 | 0.8125 |
1390 | GILD | 1997-07-18 | 0.8046879768371582 |
1391 | GILD | 1997-07-21 | 0.8671879768371582 |
1392 | GILD | 1997-07-22 | 0.8476560115814209 |
1393 | GILD | 1997-07-23 | 0.8398439884185791 |
1394 | GILD | 1997-07-24 | 0.8613280057907104 |
1395 | GILD | 1997-07-25 | 0.890625 |
1396 | GILD | 1997-07-28 | 0.8789060115814209 |
1397 | GILD | 1997-07-29 | 0.8945310115814209 |
1398 | GILD | 1997-07-30 | 0.890625 |
1399 | GILD | 1997-07-31 | 0.8828129768371582 |
1400 | GILD | 1997-08-01 | 0.890625 |
1401 | GILD | 1997-08-04 | 0.890625 |
1402 | GILD | 1997-08-05 | 0.9140629768371582 |
1403 | GILD | 1997-08-06 | 0.9023439884185791 |
1404 | GILD | 1997-08-07 | 0.8867189884185791 |
1405 | GILD | 1997-08-08 | 0.875 |
1406 | GILD | 1997-08-11 | 0.875 |
1407 | GILD | 1997-08-12 | 0.8720700144767761 |
1408 | GILD | 1997-08-13 | 0.8671879768371582 |
1409 | GILD | 1997-08-14 | 0.8730469942092896 |
1410 | GILD | 1997-08-15 | 0.8828129768371582 |
1411 | GILD | 1997-08-18 | 0.875 |
1412 | GILD | 1997-08-19 | 0.9023439884185791 |
1413 | GILD | 1997-08-20 | 0.9453129768371582 |
1414 | GILD | 1997-08-21 | 0.9414060115814209 |
1415 | GILD | 1997-08-22 | 0.921875 |
1416 | GILD | 1997-08-25 | 0.9941409826278687 |
1417 | GILD | 1997-08-26 | 1.0 |
1418 | GILD | 1997-08-27 | 1.0 |
1419 | GILD | 1997-08-28 | 0.9921879768371582 |
1420 | GILD | 1997-08-29 | 1.011718988418579 |
1421 | GILD | 1997-09-02 | 1.046875 |
1422 | GILD | 1997-09-03 | 1.066406011581421 |
1423 | GILD | 1997-09-04 | 1.1171879768371582 |
1424 | GILD | 1997-09-05 | 1.1386719942092896 |
1425 | GILD | 1997-09-08 | 1.191406011581421 |
1426 | GILD | 1997-09-09 | 1.214843988418579 |
1427 | GILD | 1997-09-10 | 1.1640629768371582 |
1428 | GILD | 1997-09-11 | 1.136718988418579 |
1429 | GILD | 1997-09-12 | 1.214843988418579 |
1430 | GILD | 1997-09-15 | 1.222656011581421 |
1431 | GILD | 1997-09-16 | 1.234375 |
1432 | GILD | 1997-09-17 | 1.4160159826278687 |
1433 | GILD | 1997-09-18 | 1.3984379768371582 |
1434 | GILD | 1997-09-19 | 1.40625 |
1435 | GILD | 1997-09-22 | 1.4375 |
1436 | GILD | 1997-09-23 | 1.3828129768371582 |
1437 | GILD | 1997-09-24 | 1.3896479606628418 |
1438 | GILD | 1997-09-25 | 1.441406011581421 |
1439 | GILD | 1997-09-26 | 1.40625 |
1440 | GILD | 1997-09-29 | 1.40625 |
1441 | GILD | 1997-09-30 | 1.386718988418579 |
1442 | GILD | 1997-10-01 | 1.3730469942092896 |
1443 | GILD | 1997-10-02 | 1.316406011581421 |
1444 | GILD | 1997-10-03 | 1.386718988418579 |
1445 | GILD | 1997-10-06 | 1.402343988418579 |
1446 | GILD | 1997-10-07 | 1.3886719942092896 |
1447 | GILD | 1997-10-08 | 1.390625 |
1448 | GILD | 1997-10-09 | 1.394531011581421 |
1449 | GILD | 1997-10-10 | 1.3457030057907104 |
1450 | GILD | 1997-10-13 | 1.339843988418579 |
1451 | GILD | 1997-10-14 | 1.339843988418579 |
1452 | GILD | 1997-10-15 | 1.3125 |
1453 | GILD | 1997-10-16 | 1.2265629768371582 |
1454 | GILD | 1997-10-17 | 1.191406011581421 |
1455 | GILD | 1997-10-20 | 1.2109379768371582 |
1456 | GILD | 1997-10-21 | 1.261718988418579 |
1457 | GILD | 1997-10-22 | 1.265625 |
1458 | GILD | 1997-10-23 | 1.25 |
1459 | GILD | 1997-10-24 | 1.2734379768371582 |
1460 | GILD | 1997-10-27 | 1.160156011581421 |
1461 | GILD | 1997-10-28 | 1.0859379768371582 |
1462 | GILD | 1997-10-29 | 1.089843988418579 |
1463 | GILD | 1997-10-30 | 1.0234379768371582 |
1464 | GILD | 1997-10-31 | 1.066406011581421 |
1465 | GILD | 1997-11-03 | 1.105468988418579 |
1466 | GILD | 1997-11-04 | 1.121093988418579 |
1467 | GILD | 1997-11-05 | 1.144531011581421 |
1468 | GILD | 1997-11-06 | 1.203125 |
1469 | GILD | 1997-11-07 | 1.175781011581421 |
1470 | GILD | 1997-11-10 | 1.15625 |
1471 | GILD | 1997-11-11 | 1.160156011581421 |
1472 | GILD | 1997-11-12 | 1.140625 |
1473 | GILD | 1997-11-13 | 1.0546879768371582 |
1474 | GILD | 1997-11-14 | 1.1113280057907104 |
1475 | GILD | 1997-11-17 | 1.160156011581421 |
1476 | GILD | 1997-11-18 | 1.1230469942092896 |
1477 | GILD | 1997-11-19 | 1.09375 |
1478 | GILD | 1997-11-20 | 1.09375 |
1479 | GILD | 1997-11-21 | 1.113281011581421 |
1480 | GILD | 1997-11-24 | 1.066406011581421 |
1481 | GILD | 1997-11-25 | 1.050781011581421 |
1482 | GILD | 1997-11-26 | 1.0683590173721313 |
1483 | GILD | 1997-11-28 | 1.078125 |
1484 | GILD | 1997-12-01 | 1.0761719942092896 |
1485 | GILD | 1997-12-02 | 1.0546879768371582 |
1486 | GILD | 1997-12-03 | 1.0546879768371582 |
1487 | GILD | 1997-12-04 | 1.089843988418579 |
1488 | GILD | 1997-12-05 | 1.1015629768371582 |
1489 | GILD | 1997-12-08 | 1.152343988418579 |
1490 | GILD | 1997-12-09 | 1.1328129768371582 |
1491 | GILD | 1997-12-10 | 1.121093988418579 |
1492 | GILD | 1997-12-11 | 1.078125 |
1493 | GILD | 1997-12-12 | 1.0527340173721313 |
1494 | GILD | 1997-12-15 | 1.0566409826278687 |
1495 | GILD | 1997-12-16 | 1.15625 |
1496 | GILD | 1997-12-17 | 1.167968988418579 |
1497 | GILD | 1997-12-18 | 1.109375 |
1498 | GILD | 1997-12-19 | 1.097656011581421 |
1499 | GILD | 1997-12-22 | 1.109375 |
1500 | GILD | 1997-12-23 | 1.09375 |
1501 | GILD | 1997-12-24 | 1.1074219942092896 |
1502 | GILD | 1997-12-26 | 1.1171879768371582 |
1503 | GILD | 1997-12-29 | 1.15625 |
1504 | GILD | 1997-12-30 | 1.152343988418579 |
1505 | GILD | 1997-12-31 | 1.1953129768371582 |
1506 | GILD | 1998-01-02 | 1.191406011581421 |
1507 | GILD | 1998-01-05 | 1.21875 |
1508 | GILD | 1998-01-06 | 1.222656011581421 |
1509 | GILD | 1998-01-07 | 1.214843988418579 |
1510 | GILD | 1998-01-08 | 1.234375 |
1511 | GILD | 1998-01-09 | 1.199218988418579 |
1512 | GILD | 1998-01-12 | 1.15625 |
1513 | GILD | 1998-01-13 | 1.203125 |
1514 | GILD | 1998-01-14 | 1.1796879768371582 |
1515 | GILD | 1998-01-15 | 1.199218988418579 |
1516 | GILD | 1998-01-16 | 1.222656011581421 |
1517 | GILD | 1998-01-20 | 1.2480469942092896 |
1518 | GILD | 1998-01-21 | 1.1875 |
1519 | GILD | 1998-01-22 | 1.1953129768371582 |
1520 | GILD | 1998-01-23 | 1.2011719942092896 |
1521 | GILD | 1998-01-26 | 1.1972659826278687 |
1522 | GILD | 1998-01-27 | 1.2246090173721313 |
1523 | GILD | 1998-01-28 | 1.308593988418579 |
1524 | GILD | 1998-01-29 | 1.3125 |
1525 | GILD | 1998-01-30 | 1.265625 |
1526 | GILD | 1998-02-02 | 1.2109379768371582 |
1527 | GILD | 1998-02-03 | 1.234375 |
1528 | GILD | 1998-02-04 | 1.234375 |
1529 | GILD | 1998-02-05 | 1.152343988418579 |
1530 | GILD | 1998-02-06 | 1.238281011581421 |
1531 | GILD | 1998-02-09 | 1.1875 |
1532 | GILD | 1998-02-10 | 1.160156011581421 |
1533 | GILD | 1998-02-11 | 1.1640629768371582 |
1534 | GILD | 1998-02-12 | 1.167968988418579 |
1535 | GILD | 1998-02-13 | 1.15625 |
1536 | GILD | 1998-02-17 | 1.129883050918579 |
1537 | GILD | 1998-02-18 | 1.1230469942092896 |
1538 | GILD | 1998-02-19 | 1.113281011581421 |
1539 | GILD | 1998-02-20 | 1.1542969942092896 |
1540 | GILD | 1998-02-23 | 1.1660159826278687 |
1541 | GILD | 1998-02-24 | 1.1269530057907104 |
1542 | GILD | 1998-02-25 | 1.15625 |
1543 | GILD | 1998-02-26 | 1.128906011581421 |
1544 | GILD | 1998-02-27 | 1.1191409826278687 |
1545 | GILD | 1998-03-02 | 1.125 |
1546 | GILD | 1998-03-03 | 1.128906011581421 |
1547 | GILD | 1998-03-04 | 1.125 |
1548 | GILD | 1998-03-05 | 1.128906011581421 |
1549 | GILD | 1998-03-06 | 1.175781011581421 |
1550 | GILD | 1998-03-09 | 1.1816409826278687 |
1551 | GILD | 1998-03-10 | 1.183593988418579 |
1552 | GILD | 1998-03-11 | 1.199218988418579 |
1553 | GILD | 1998-03-12 | 1.2285159826278687 |
1554 | GILD | 1998-03-13 | 1.2089840173721313 |
1555 | GILD | 1998-03-16 | 1.199218988418579 |
1556 | GILD | 1998-03-17 | 1.25 |
1557 | GILD | 1998-03-18 | 1.238281011581421 |
1558 | GILD | 1998-03-19 | 1.246093988418579 |
1559 | GILD | 1998-03-20 | 1.238281011581421 |
1560 | GILD | 1998-03-23 | 1.2363280057907104 |
1561 | GILD | 1998-03-24 | 1.238281011581421 |
1562 | GILD | 1998-03-25 | 1.234375 |
1563 | GILD | 1998-03-26 | 1.2421879768371582 |
1564 | GILD | 1998-03-27 | 1.2363280057907104 |
1565 | GILD | 1998-03-30 | 1.214843988418579 |
1566 | GILD | 1998-03-31 | 1.125 |
1567 | GILD | 1998-04-01 | 1.0703129768371582 |
1568 | GILD | 1998-04-02 | 1.1191409826278687 |
1569 | GILD | 1998-04-03 | 1.128906011581421 |
1570 | GILD | 1998-04-06 | 1.3515629768371582 |
1571 | GILD | 1998-04-07 | 1.34375 |
1572 | GILD | 1998-04-08 | 1.332031011581421 |
1573 | GILD | 1998-04-09 | 1.3046879768371582 |
1574 | GILD | 1998-04-13 | 1.3125 |
1575 | GILD | 1998-04-14 | 1.339843988418579 |
1576 | GILD | 1998-04-15 | 1.324218988418579 |
1577 | GILD | 1998-04-16 | 1.3125 |
1578 | GILD | 1998-04-17 | 1.300781011581421 |
1579 | GILD | 1998-04-20 | 1.3183590173721313 |
1580 | GILD | 1998-04-21 | 1.292968988418579 |
1581 | GILD | 1998-04-22 | 1.296875 |
1582 | GILD | 1998-04-23 | 1.285156011581421 |
1583 | GILD | 1998-04-24 | 1.230468988418579 |
1584 | GILD | 1998-04-27 | 1.183593988418579 |
1585 | GILD | 1998-04-28 | 1.1953129768371582 |
1586 | GILD | 1998-04-29 | 1.207031011581421 |
1587 | GILD | 1998-04-30 | 1.1875 |
1588 | GILD | 1998-05-01 | 1.1875 |
1589 | GILD | 1998-05-04 | 1.207031011581421 |
1590 | GILD | 1998-05-05 | 1.1875 |
1591 | GILD | 1998-05-06 | 1.167968988418579 |
1592 | GILD | 1998-05-07 | 1.171875 |
1593 | GILD | 1998-05-08 | 1.175781011581421 |
1594 | GILD | 1998-05-11 | 1.1191409826278687 |
1595 | GILD | 1998-05-12 | 1.125 |
1596 | GILD | 1998-05-13 | 1.128906011581421 |
1597 | GILD | 1998-05-14 | 1.109375 |
1598 | GILD | 1998-05-15 | 1.1640629768371582 |
1599 | GILD | 1998-05-18 | 1.125 |
1600 | GILD | 1998-05-19 | 1.1386719942092896 |
1601 | GILD | 1998-05-20 | 1.1230469942092896 |
1602 | GILD | 1998-05-21 | 1.125 |
1603 | GILD | 1998-05-22 | 1.0957030057907104 |
1604 | GILD | 1998-05-26 | 1.066406011581421 |
1605 | GILD | 1998-05-27 | 1.050781011581421 |
1606 | GILD | 1998-05-28 | 1.0859379768371582 |
1607 | GILD | 1998-05-29 | 1.011718988418579 |
1608 | GILD | 1998-06-01 | 1.015625 |
1609 | GILD | 1998-06-02 | 1.042968988418579 |
1610 | GILD | 1998-06-03 | 1.027343988418579 |
1611 | GILD | 1998-06-04 | 1.042968988418579 |
1612 | GILD | 1998-06-05 | 1.042968988418579 |
1613 | GILD | 1998-06-08 | 1.058593988418579 |
1614 | GILD | 1998-06-09 | 1.050781011581421 |
1615 | GILD | 1998-06-10 | 1.019531011581421 |
1616 | GILD | 1998-06-11 | 1.0 |
1617 | GILD | 1998-06-12 | 0.9882810115814209 |
1618 | GILD | 1998-06-15 | 1.003906011581421 |
1619 | GILD | 1998-06-16 | 1.082031011581421 |
1620 | GILD | 1998-06-17 | 1.035156011581421 |
1621 | GILD | 1998-06-18 | 1.0703129768371582 |
1622 | GILD | 1998-06-19 | 1.0683590173721313 |
1623 | GILD | 1998-06-22 | 1.0800780057907104 |
1624 | GILD | 1998-06-23 | 1.078125 |
1625 | GILD | 1998-06-24 | 1.078125 |
1626 | GILD | 1998-06-25 | 1.0546879768371582 |
1627 | GILD | 1998-06-26 | 1.082031011581421 |
1628 | GILD | 1998-06-29 | 1.097656011581421 |
1629 | GILD | 1998-06-30 | 1.0019530057907104 |
1630 | GILD | 1998-07-01 | 0.9492189884185791 |
1631 | GILD | 1998-07-02 | 0.7929689884185791 |
1632 | GILD | 1998-07-06 | 0.7832030057907104 |
1633 | GILD | 1998-07-07 | 0.7519530057907104 |
1634 | GILD | 1998-07-08 | 0.796875 |
1635 | GILD | 1998-07-09 | 0.7734379768371582 |
1636 | GILD | 1998-07-10 | 0.7519530057907104 |
1637 | GILD | 1998-07-13 | 0.734375 |
1638 | GILD | 1998-07-14 | 0.7421879768371582 |
1639 | GILD | 1998-07-15 | 0.7539060115814209 |
1640 | GILD | 1998-07-16 | 0.7421879768371582 |
1641 | GILD | 1998-07-17 | 0.7265629768371582 |
1642 | GILD | 1998-07-20 | 0.7441409826278687 |
1643 | GILD | 1998-07-21 | 0.7148439884185791 |
1644 | GILD | 1998-07-22 | 0.7148439884185791 |
1645 | GILD | 1998-07-23 | 0.71875 |
1646 | GILD | 1998-07-24 | 0.71875 |
1647 | GILD | 1998-07-27 | 0.703125 |
1648 | GILD | 1998-07-28 | 0.6757810115814209 |
1649 | GILD | 1998-07-29 | 0.6875 |
1650 | GILD | 1998-07-30 | 0.7265629768371582 |
1651 | GILD | 1998-07-31 | 0.734375 |
1652 | GILD | 1998-08-03 | 0.7402340173721313 |
1653 | GILD | 1998-08-04 | 0.703125 |
1654 | GILD | 1998-08-05 | 0.71875 |
1655 | GILD | 1998-08-06 | 0.7402340173721313 |
1656 | GILD | 1998-08-07 | 0.7617189884185791 |
1657 | GILD | 1998-08-10 | 0.7734379768371582 |
1658 | GILD | 1998-08-11 | 0.7304689884185791 |
1659 | GILD | 1998-08-12 | 0.75 |
1660 | GILD | 1998-08-13 | 0.7460939884185791 |
1661 | GILD | 1998-08-14 | 0.7265629768371582 |
1662 | GILD | 1998-08-17 | 0.7236329913139343 |
1663 | GILD | 1998-08-18 | 0.7109379768371582 |
1664 | GILD | 1998-08-19 | 0.7148439884185791 |
1665 | GILD | 1998-08-20 | 0.6894530057907104 |
1666 | GILD | 1998-08-21 | 0.703125 |
1667 | GILD | 1998-08-24 | 0.6757810115814209 |
1668 | GILD | 1998-08-25 | 0.6523439884185791 |
1669 | GILD | 1998-08-26 | 0.640625 |
1670 | GILD | 1998-08-27 | 0.609375 |
1671 | GILD | 1998-08-28 | 0.5859379768371582 |
1672 | GILD | 1998-08-31 | 0.5703129768371582 |
1673 | GILD | 1998-09-01 | 0.625 |
1674 | GILD | 1998-09-02 | 0.625 |
1675 | GILD | 1998-09-03 | 0.5703129768371582 |
1676 | GILD | 1998-09-04 | 0.5898439884185791 |
1677 | GILD | 1998-09-08 | 0.6484379768371582 |
1678 | GILD | 1998-09-09 | 0.6523439884185791 |
1679 | GILD | 1998-09-10 | 0.6328129768371582 |
1680 | GILD | 1998-09-11 | 0.7304689884185791 |
1681 | GILD | 1998-09-14 | 0.7539060115814209 |
1682 | GILD | 1998-09-15 | 0.7890629768371582 |
1683 | GILD | 1998-09-16 | 0.7734379768371582 |
1684 | GILD | 1998-09-17 | 0.7734379768371582 |
1685 | GILD | 1998-09-18 | 0.7578129768371582 |
1686 | GILD | 1998-09-21 | 0.7792969942092896 |
1687 | GILD | 1998-09-22 | 0.8242189884185791 |
1688 | GILD | 1998-09-23 | 0.8730469942092896 |
1689 | GILD | 1998-09-24 | 0.796875 |
1690 | GILD | 1998-09-25 | 0.8007810115814209 |
1691 | GILD | 1998-09-28 | 0.7675780057907104 |
1692 | GILD | 1998-09-29 | 0.71875 |
1693 | GILD | 1998-09-30 | 0.6757810115814209 |
1694 | GILD | 1998-10-01 | 0.6425780057907104 |
1695 | GILD | 1998-10-02 | 0.6425780057907104 |
1696 | GILD | 1998-10-05 | 0.6289060115814209 |
1697 | GILD | 1998-10-06 | 0.6464840173721313 |
1698 | GILD | 1998-10-07 | 0.6210939884185791 |
1699 | GILD | 1998-10-08 | 0.5859379768371582 |
1700 | GILD | 1998-10-09 | 0.640625 |
1701 | GILD | 1998-10-12 | 0.65625 |
1702 | GILD | 1998-10-13 | 0.6445310115814209 |
1703 | GILD | 1998-10-14 | 0.6855469942092896 |
1704 | GILD | 1998-10-15 | 0.7744140028953552 |
1705 | GILD | 1998-10-16 | 0.7773439884185791 |
1706 | GILD | 1998-10-19 | 0.8164060115814209 |
1707 | GILD | 1998-10-20 | 0.8945310115814209 |
1708 | GILD | 1998-10-21 | 0.8515629768371582 |
1709 | GILD | 1998-10-22 | 0.8984379768371582 |
1710 | GILD | 1998-10-23 | 0.890625 |
1711 | GILD | 1998-10-26 | 0.9335939884185791 |
1712 | GILD | 1998-10-27 | 0.8515629768371582 |
1713 | GILD | 1998-10-28 | 0.8203129768371582 |
1714 | GILD | 1998-10-29 | 0.875 |
1715 | GILD | 1998-10-30 | 0.8867189884185791 |
1716 | GILD | 1998-11-02 | 1.003906011581421 |
1717 | GILD | 1998-11-03 | 0.9960939884185791 |
1718 | GILD | 1998-11-04 | 0.9804689884185791 |
1719 | GILD | 1998-11-05 | 0.96875 |
1720 | GILD | 1998-11-06 | 0.9882810115814209 |
1721 | GILD | 1998-11-09 | 0.9638670086860657 |
1722 | GILD | 1998-11-10 | 0.9296879768371582 |
1723 | GILD | 1998-11-11 | 0.9238280057907104 |
1724 | GILD | 1998-11-12 | 0.9023439884185791 |
1725 | GILD | 1998-11-13 | 0.8984379768371582 |
1726 | GILD | 1998-11-16 | 0.9296879768371582 |
1727 | GILD | 1998-11-17 | 0.9199219942092896 |
1728 | GILD | 1998-11-18 | 0.9609379768371582 |
1729 | GILD | 1998-11-19 | 0.9980469942092896 |
1730 | GILD | 1998-11-20 | 0.9863280057907104 |
1731 | GILD | 1998-11-23 | 0.9980469942092896 |
1732 | GILD | 1998-11-24 | 0.984375 |
1733 | GILD | 1998-11-25 | 0.9980469942092896 |
1734 | GILD | 1998-11-27 | 0.9960939884185791 |
1735 | GILD | 1998-11-30 | 0.9726560115814209 |
1736 | GILD | 1998-12-01 | 0.9960939884185791 |
1737 | GILD | 1998-12-02 | 1.0488280057907104 |
1738 | GILD | 1998-12-03 | 1.019531011581421 |
1739 | GILD | 1998-12-04 | 1.0058590173721313 |
1740 | GILD | 1998-12-07 | 1.0058590173721313 |
1741 | GILD | 1998-12-08 | 1.003906011581421 |
1742 | GILD | 1998-12-09 | 1.042968988418579 |
1743 | GILD | 1998-12-10 | 1.0234379768371582 |
1744 | GILD | 1998-12-11 | 1.0292969942092896 |
1745 | GILD | 1998-12-14 | 1.0 |
1746 | GILD | 1998-12-15 | 0.9941409826278687 |
1747 | GILD | 1998-12-16 | 1.144531011581421 |
1748 | GILD | 1998-12-17 | 1.105468988418579 |
1749 | GILD | 1998-12-18 | 1.1015629768371582 |
1750 | GILD | 1998-12-21 | 1.128906011581421 |
1751 | GILD | 1998-12-22 | 1.121093988418579 |
1752 | GILD | 1998-12-23 | 1.1484379768371582 |
1753 | GILD | 1998-12-24 | 1.1640629768371582 |
1754 | GILD | 1998-12-28 | 1.2089840173721313 |
1755 | GILD | 1998-12-29 | 1.230468988418579 |
1756 | GILD | 1998-12-30 | 1.207031011581421 |
1757 | GILD | 1998-12-31 | 1.2832030057907104 |
1758 | GILD | 1999-01-04 | 1.2421879768371582 |
1759 | GILD | 1999-01-05 | 1.21875 |
1760 | GILD | 1999-01-06 | 1.2158199548721313 |
1761 | GILD | 1999-01-07 | 1.2109379768371582 |
1762 | GILD | 1999-01-08 | 1.292968988418579 |
1763 | GILD | 1999-01-11 | 1.25 |
1764 | GILD | 1999-01-12 | 1.253906011581421 |
1765 | GILD | 1999-01-13 | 1.203125 |
1766 | GILD | 1999-01-14 | 1.2050780057907104 |
1767 | GILD | 1999-01-15 | 1.296875 |
1768 | GILD | 1999-01-19 | 1.2792969942092896 |
1769 | GILD | 1999-01-20 | 1.246093988418579 |
1770 | GILD | 1999-01-21 | 1.1796879768371582 |
1771 | GILD | 1999-01-22 | 1.171875 |
1772 | GILD | 1999-01-25 | 1.1171879768371582 |
1773 | GILD | 1999-01-26 | 1.2890629768371582 |
1774 | GILD | 1999-01-27 | 1.238281011581421 |
1775 | GILD | 1999-01-28 | 1.308593988418579 |
1776 | GILD | 1999-01-29 | 1.34375 |
1777 | GILD | 1999-02-01 | 1.363281011581421 |
1778 | GILD | 1999-02-02 | 1.375 |
1779 | GILD | 1999-02-03 | 1.359375 |
1780 | GILD | 1999-02-04 | 1.355468988418579 |
1781 | GILD | 1999-02-05 | 1.308593988418579 |
1782 | GILD | 1999-02-08 | 1.3144530057907104 |
1783 | GILD | 1999-02-09 | 1.2207030057907104 |
1784 | GILD | 1999-02-10 | 1.25 |
1785 | GILD | 1999-02-11 | 1.308593988418579 |
1786 | GILD | 1999-02-12 | 1.230468988418579 |
1787 | GILD | 1999-02-16 | 1.2792969942092896 |
1788 | GILD | 1999-02-17 | 1.191406011581421 |
1789 | GILD | 1999-02-18 | 1.21875 |
1790 | GILD | 1999-02-19 | 1.15625 |
1791 | GILD | 1999-02-22 | 1.1855469942092896 |
1792 | GILD | 1999-02-23 | 1.3203129768371582 |
1793 | GILD | 1999-02-24 | 1.3125 |
1794 | GILD | 1999-02-25 | 1.3203129768371582 |
1795 | GILD | 1999-02-26 | 1.2890629768371582 |
1796 | GILD | 1999-03-01 | 1.2734379768371582 |
1797 | GILD | 1999-03-02 | 1.261718988418579 |
1798 | GILD | 1999-03-03 | 1.3105469942092896 |
1799 | GILD | 1999-03-04 | 1.5078129768371582 |
1800 | GILD | 1999-03-05 | 1.5957030057907104 |
1801 | GILD | 1999-03-08 | 1.5546879768371582 |
1802 | GILD | 1999-03-09 | 1.546875 |
1803 | GILD | 1999-03-10 | 1.6113280057907104 |
1804 | GILD | 1999-03-11 | 1.6005860567092896 |
1805 | GILD | 1999-03-12 | 1.550781011581421 |
1806 | GILD | 1999-03-15 | 1.5253909826278687 |
1807 | GILD | 1999-03-16 | 1.5546879768371582 |
1808 | GILD | 1999-03-17 | 1.621093988418579 |
1809 | GILD | 1999-03-18 | 1.75 |
1810 | GILD | 1999-03-19 | 1.7734379768371582 |
1811 | GILD | 1999-03-22 | 1.503906011581421 |
1812 | GILD | 1999-03-23 | 1.4375 |
1813 | GILD | 1999-03-24 | 1.4550780057907104 |
1814 | GILD | 1999-03-25 | 1.472656011581421 |
1815 | GILD | 1999-03-26 | 1.4453129768371582 |
1816 | GILD | 1999-03-29 | 1.402343988418579 |
1817 | GILD | 1999-03-30 | 1.4042969942092896 |
1818 | GILD | 1999-03-31 | 1.421875 |
1819 | GILD | 1999-04-01 | 1.4042969942092896 |
1820 | GILD | 1999-04-05 | 1.390625 |
1821 | GILD | 1999-04-06 | 1.339843988418579 |
1822 | GILD | 1999-04-07 | 1.355468988418579 |
1823 | GILD | 1999-04-08 | 1.3359379768371582 |
1824 | GILD | 1999-04-09 | 1.3515629768371582 |
1825 | GILD | 1999-04-12 | 1.3339840173721313 |
1826 | GILD | 1999-04-13 | 1.338866949081421 |
1827 | GILD | 1999-04-14 | 1.316406011581421 |
1828 | GILD | 1999-04-15 | 1.292968988418579 |
1829 | GILD | 1999-04-16 | 1.2734379768371582 |
1830 | GILD | 1999-04-19 | 1.1269530057907104 |
1831 | GILD | 1999-04-20 | 1.296875 |
1832 | GILD | 1999-04-21 | 1.300781011581421 |
1833 | GILD | 1999-04-22 | 1.3300780057907104 |
1834 | GILD | 1999-04-23 | 1.2675780057907104 |
1835 | GILD | 1999-04-26 | 1.2734379768371582 |
1836 | GILD | 1999-04-27 | 1.386718988418579 |
1837 | GILD | 1999-04-28 | 1.3671879768371582 |
1838 | GILD | 1999-04-29 | 1.3515629768371582 |
1839 | GILD | 1999-04-30 | 1.4394530057907104 |
1840 | GILD | 1999-05-03 | 1.40625 |
1841 | GILD | 1999-05-04 | 1.386718988418579 |
1842 | GILD | 1999-05-05 | 1.402343988418579 |
1843 | GILD | 1999-05-06 | 1.410156011581421 |
1844 | GILD | 1999-05-07 | 1.4140629768371582 |
1845 | GILD | 1999-05-10 | 1.3886719942092896 |
1846 | GILD | 1999-05-11 | 1.4921879768371582 |
1847 | GILD | 1999-05-12 | 1.4707030057907104 |
1848 | GILD | 1999-05-13 | 1.46875 |
1849 | GILD | 1999-05-14 | 1.441406011581421 |
1850 | GILD | 1999-05-17 | 1.453125 |
1851 | GILD | 1999-05-18 | 1.449218988418579 |
1852 | GILD | 1999-05-19 | 1.4902340173721313 |
1853 | GILD | 1999-05-20 | 1.5078129768371582 |
1854 | GILD | 1999-05-21 | 1.4199219942092896 |
1855 | GILD | 1999-05-24 | 1.3671879768371582 |
1856 | GILD | 1999-05-25 | 1.355468988418579 |
1857 | GILD | 1999-05-26 | 1.3378909826278687 |
1858 | GILD | 1999-05-27 | 1.308593988418579 |
1859 | GILD | 1999-05-28 | 1.363281011581421 |
1860 | GILD | 1999-06-01 | 1.359375 |
1861 | GILD | 1999-06-02 | 1.316406011581421 |
1862 | GILD | 1999-06-03 | 1.300781011581421 |
1863 | GILD | 1999-06-04 | 1.3183590173721313 |
1864 | GILD | 1999-06-07 | 1.3808590173721313 |
1865 | GILD | 1999-06-08 | 1.4121090173721313 |
1866 | GILD | 1999-06-09 | 1.363281011581421 |
1867 | GILD | 1999-06-10 | 1.3496090173721313 |
1868 | GILD | 1999-06-11 | 1.339843988418579 |
1869 | GILD | 1999-06-14 | 1.40625 |
1870 | GILD | 1999-06-15 | 1.4628909826278687 |
1871 | GILD | 1999-06-16 | 1.5390629768371582 |
1872 | GILD | 1999-06-17 | 1.566406011581421 |
1873 | GILD | 1999-06-18 | 1.59375 |
1874 | GILD | 1999-06-21 | 1.566406011581421 |
1875 | GILD | 1999-06-22 | 1.5634770393371582 |
1876 | GILD | 1999-06-23 | 1.558593988418579 |
1877 | GILD | 1999-06-24 | 1.53125 |
1878 | GILD | 1999-06-25 | 1.527343988418579 |
1879 | GILD | 1999-06-28 | 1.5234379768371582 |
1880 | GILD | 1999-06-29 | 1.5371090173721313 |
1881 | GILD | 1999-06-30 | 1.6328129768371582 |
1882 | GILD | 1999-07-01 | 1.628906011581421 |
1883 | GILD | 1999-07-02 | 1.6796879768371582 |
1884 | GILD | 1999-07-06 | 1.6894530057907104 |
1885 | GILD | 1999-07-07 | 1.6699219942092896 |
1886 | GILD | 1999-07-08 | 1.6796879768371582 |
1887 | GILD | 1999-07-09 | 1.6972659826278687 |
1888 | GILD | 1999-07-12 | 1.6816409826278687 |
1889 | GILD | 1999-07-13 | 1.7753909826278687 |
1890 | GILD | 1999-07-14 | 1.8105469942092896 |
1891 | GILD | 1999-07-15 | 1.894531011581421 |
1892 | GILD | 1999-07-16 | 1.9003909826278687 |
1893 | GILD | 1999-07-19 | 1.8125 |
1894 | GILD | 1999-07-20 | 1.824218988418579 |
1895 | GILD | 1999-07-21 | 1.824218988418579 |
1896 | GILD | 1999-07-22 | 1.769531011581421 |
1897 | GILD | 1999-07-23 | 1.738281011581421 |
1898 | GILD | 1999-07-26 | 1.675781011581421 |
1899 | GILD | 1999-07-27 | 1.8359379768371582 |
1900 | GILD | 1999-07-28 | 1.996093988418579 |
1901 | GILD | 1999-07-29 | 2.134766101837158 |
1902 | GILD | 1999-07-30 | 2.421875 |
1903 | GILD | 1999-08-02 | 2.349608898162842 |
1904 | GILD | 1999-08-03 | 2.273437976837158 |
1905 | GILD | 1999-08-04 | 2.316406011581421 |
1906 | GILD | 1999-08-05 | 2.25 |
1907 | GILD | 1999-08-06 | 2.230468988418579 |
1908 | GILD | 1999-08-09 | 2.148437976837158 |
1909 | GILD | 1999-08-10 | 2.144531011581421 |
1910 | GILD | 1999-08-11 | 2.244141101837158 |
1911 | GILD | 1999-08-12 | 2.263672113418579 |
1912 | GILD | 1999-08-13 | 2.396483898162842 |
1913 | GILD | 1999-08-16 | 2.539062976837158 |
1914 | GILD | 1999-08-17 | 2.390625 |
1915 | GILD | 1999-08-18 | 2.398437976837158 |
1916 | GILD | 1999-08-19 | 2.472656011581421 |
1917 | GILD | 1999-08-20 | 2.550781011581421 |
1918 | GILD | 1999-08-23 | 2.613281011581421 |
1919 | GILD | 1999-08-24 | 2.5869140625 |
1920 | GILD | 1999-08-25 | 2.572266101837158 |
1921 | GILD | 1999-08-26 | 2.552733898162842 |
1922 | GILD | 1999-08-27 | 2.525391101837158 |
1923 | GILD | 1999-08-30 | 2.515625 |
1924 | GILD | 1999-08-31 | 2.435547113418579 |
1925 | GILD | 1999-09-01 | 2.457031011581421 |
1926 | GILD | 1999-09-02 | 2.429687976837158 |
1927 | GILD | 1999-09-03 | 2.609375 |
1928 | GILD | 1999-09-07 | 2.886718988418579 |
1929 | GILD | 1999-09-08 | 2.78125 |
1930 | GILD | 1999-09-09 | 2.675781011581421 |
1931 | GILD | 1999-09-10 | 2.625 |
1932 | GILD | 1999-09-13 | 2.742187976837158 |
1933 | GILD | 1999-09-14 | 2.8037109375 |
1934 | GILD | 1999-09-15 | 2.5 |
1935 | GILD | 1999-09-16 | 2.464843988418579 |
1936 | GILD | 1999-09-17 | 2.476562976837158 |
1937 | GILD | 1999-09-20 | 2.421875 |
1938 | GILD | 1999-09-21 | 2.361327886581421 |
1939 | GILD | 1999-09-22 | 2.496093988418579 |
1940 | GILD | 1999-09-23 | 2.400391101837158 |
1941 | GILD | 1999-09-24 | 2.416016101837158 |
1942 | GILD | 1999-09-27 | 2.173827886581421 |
1943 | GILD | 1999-09-28 | 2.173827886581421 |
1944 | GILD | 1999-09-29 | 2.134766101837158 |
1945 | GILD | 1999-09-30 | 2.005858898162842 |
1946 | GILD | 1999-10-01 | 2.044922113418579 |
1947 | GILD | 1999-10-04 | 2.021483898162842 |
1948 | GILD | 1999-10-05 | 2.033202886581421 |
1949 | GILD | 1999-10-06 | 2.085937976837158 |
1950 | GILD | 1999-10-07 | 2.3056640625 |
1951 | GILD | 1999-10-08 | 2.252929925918579 |
1952 | GILD | 1999-10-11 | 2.292968988418579 |
1953 | GILD | 1999-10-12 | 2.1875 |
1954 | GILD | 1999-10-13 | 2.203125 |
1955 | GILD | 1999-10-14 | 2.191406011581421 |
1956 | GILD | 1999-10-15 | 2.046875 |
1957 | GILD | 1999-10-18 | 2.017577886581421 |
1958 | GILD | 1999-10-19 | 2.134766101837158 |
1959 | GILD | 1999-10-20 | 2.083983898162842 |
1960 | GILD | 1999-10-21 | 2.054687976837158 |
1961 | GILD | 1999-10-22 | 2.175781011581421 |
1962 | GILD | 1999-10-25 | 2.132812976837158 |
1963 | GILD | 1999-10-26 | 2.013672113418579 |
1964 | GILD | 1999-10-27 | 2.042968988418579 |
1965 | GILD | 1999-10-28 | 1.9921879768371582 |
1966 | GILD | 1999-10-29 | 1.9746090173721313 |
1967 | GILD | 1999-11-01 | 1.9746090173721313 |
1968 | GILD | 1999-11-02 | 1.53125 |
1969 | GILD | 1999-11-03 | 1.558593988418579 |
1970 | GILD | 1999-11-04 | 1.464843988418579 |
1971 | GILD | 1999-11-05 | 1.4589840173721313 |
1972 | GILD | 1999-11-08 | 1.503906011581421 |
1973 | GILD | 1999-11-09 | 1.457031011581421 |
1974 | GILD | 1999-11-10 | 1.457031011581421 |
1975 | GILD | 1999-11-11 | 1.4921879768371582 |
1976 | GILD | 1999-11-12 | 1.4628909826278687 |
1977 | GILD | 1999-11-15 | 1.472656011581421 |
1978 | GILD | 1999-11-16 | 1.480468988418579 |
1979 | GILD | 1999-11-17 | 1.609375 |
1980 | GILD | 1999-11-18 | 1.4707030057907104 |
1981 | GILD | 1999-11-19 | 1.4453129768371582 |
1982 | GILD | 1999-11-22 | 1.433593988418579 |
1983 | GILD | 1999-11-23 | 1.3964840173721313 |
1984 | GILD | 1999-11-24 | 1.5175780057907104 |
1985 | GILD | 1999-11-26 | 1.53125 |
1986 | GILD | 1999-11-29 | 1.5410159826278687 |
1987 | GILD | 1999-11-30 | 1.5 |
1988 | GILD | 1999-12-01 | 1.453125 |
1989 | GILD | 1999-12-02 | 1.4140629768371582 |
1990 | GILD | 1999-12-03 | 1.4238280057907104 |
1991 | GILD | 1999-12-06 | 1.3876949548721313 |
1992 | GILD | 1999-12-07 | 1.3828129768371582 |
1993 | GILD | 1999-12-08 | 1.34375 |
1994 | GILD | 1999-12-09 | 1.2792969942092896 |
1995 | GILD | 1999-12-10 | 1.21875 |
1996 | GILD | 1999-12-13 | 1.25 |
1997 | GILD | 1999-12-14 | 1.2089840173721313 |
1998 | GILD | 1999-12-15 | 1.234375 |
1999 | GILD | 1999-12-16 | 1.2207030057907104 |
2000 | GILD | 1999-12-17 | 1.191406011581421 |
2001 | GILD | 1999-12-20 | 1.1640629768371582 |
2002 | GILD | 1999-12-21 | 1.269531011581421 |
2003 | GILD | 1999-12-22 | 1.4199219942092896 |
2004 | GILD | 1999-12-23 | 1.449218988418579 |
2005 | GILD | 1999-12-27 | 1.4902340173721313 |
2006 | GILD | 1999-12-28 | 1.625 |
2007 | GILD | 1999-12-29 | 1.691406011581421 |
2008 | GILD | 1999-12-30 | 1.703125 |
2009 | GILD | 1999-12-31 | 1.691406011581421 |
2010 | GILD | 2000-01-03 | 1.7597659826278687 |
2011 | GILD | 2000-01-04 | 1.6796879768371582 |
2012 | GILD | 2000-01-05 | 1.6660159826278687 |
2013 | GILD | 2000-01-06 | 1.7792969942092896 |
2014 | GILD | 2000-01-07 | 2.050781011581421 |
2015 | GILD | 2000-01-10 | 2.318358898162842 |
2016 | GILD | 2000-01-11 | 2.106445074081421 |
2017 | GILD | 2000-01-12 | 2.087891101837158 |
2018 | GILD | 2000-01-13 | 2.203125 |
2019 | GILD | 2000-01-14 | 2.152343988418579 |
2020 | GILD | 2000-01-18 | 2.138672113418579 |
2021 | GILD | 2000-01-19 | 1.964843988418579 |
2022 | GILD | 2000-01-20 | 1.9550780057907104 |
2023 | GILD | 2000-01-21 | 1.949218988418579 |
2024 | GILD | 2000-01-24 | 1.7324219942092896 |
2025 | GILD | 2000-01-25 | 1.769531011581421 |
2026 | GILD | 2000-01-26 | 1.6865229606628418 |
2027 | GILD | 2000-01-27 | 1.550781011581421 |
2028 | GILD | 2000-01-28 | 1.5302729606628418 |
2029 | GILD | 2000-01-31 | 1.4628909826278687 |
2030 | GILD | 2000-02-01 | 1.4433590173721313 |
2031 | GILD | 2000-02-02 | 1.4355469942092896 |
2032 | GILD | 2000-02-03 | 1.40625 |
2033 | GILD | 2000-02-04 | 1.4609379768371582 |
2034 | GILD | 2000-02-07 | 1.6972659826278687 |
2035 | GILD | 2000-02-08 | 1.8535159826278687 |
2036 | GILD | 2000-02-09 | 1.7167969942092896 |
2037 | GILD | 2000-02-10 | 1.7299799919128418 |
2038 | GILD | 2000-02-11 | 1.7480469942092896 |
2039 | GILD | 2000-02-14 | 1.8769530057907104 |
2040 | GILD | 2000-02-15 | 1.984375 |
2041 | GILD | 2000-02-16 | 2.0 |
2042 | GILD | 2000-02-17 | 2.328125 |
2043 | GILD | 2000-02-18 | 2.408202886581421 |
2044 | GILD | 2000-02-22 | 2.340820074081421 |
2045 | GILD | 2000-02-23 | 2.367187976837158 |
2046 | GILD | 2000-02-24 | 2.292968988418579 |
2047 | GILD | 2000-02-25 | 2.260741949081421 |
2048 | GILD | 2000-02-28 | 2.216797113418579 |
2049 | GILD | 2000-02-29 | 2.390625 |
2050 | GILD | 2000-03-01 | 2.499022960662842 |
2051 | GILD | 2000-03-02 | 2.4375 |
2052 | GILD | 2000-03-03 | 2.496093988418579 |
2053 | GILD | 2000-03-06 | 2.574218988418579 |
2054 | GILD | 2000-03-07 | 2.396483898162842 |
2055 | GILD | 2000-03-08 | 2.310547113418579 |
2056 | GILD | 2000-03-09 | 2.238281011581421 |
2057 | GILD | 2000-03-10 | 2.240233898162842 |
2058 | GILD | 2000-03-13 | 2.117187976837158 |
2059 | GILD | 2000-03-14 | 2.121093988418579 |
2060 | GILD | 2000-03-15 | 1.9980469942092896 |
2061 | GILD | 2000-03-16 | 2.066406011581421 |
2062 | GILD | 2000-03-17 | 1.9921879768371582 |
2063 | GILD | 2000-03-20 | 1.7949219942092896 |
2064 | GILD | 2000-03-21 | 1.7792969942092896 |
2065 | GILD | 2000-03-22 | 2.001952886581421 |
2066 | GILD | 2000-03-23 | 2.175781011581421 |
2067 | GILD | 2000-03-24 | 2.199218988418579 |
2068 | GILD | 2000-03-27 | 2.181641101837158 |
2069 | GILD | 2000-03-28 | 2.201172113418579 |
2070 | GILD | 2000-03-29 | 2.082031011581421 |
2071 | GILD | 2000-03-30 | 1.84375 |
2072 | GILD | 2000-03-31 | 1.980468988418579 |
2073 | GILD | 2000-04-03 | 1.8769530057907104 |
2074 | GILD | 2000-04-04 | 1.8515629768371582 |
2075 | GILD | 2000-04-05 | 1.9453129768371582 |
2076 | GILD | 2000-04-06 | 2.061034917831421 |
2077 | GILD | 2000-04-07 | 1.9785159826278687 |
2078 | GILD | 2000-04-10 | 1.9375 |
2079 | GILD | 2000-04-11 | 1.953125 |
2080 | GILD | 2000-04-12 | 1.8183590173721313 |
2081 | GILD | 2000-04-13 | 1.902343988418579 |
2082 | GILD | 2000-04-14 | 1.7285159826278687 |
2083 | GILD | 2000-04-17 | 1.589843988418579 |
2084 | GILD | 2000-04-18 | 1.7089840173721313 |
2085 | GILD | 2000-04-19 | 1.625488042831421 |
2086 | GILD | 2000-04-20 | 1.6015629768371582 |
2087 | GILD | 2000-04-24 | 1.535156011581421 |
2088 | GILD | 2000-04-25 | 1.4980469942092896 |
2089 | GILD | 2000-04-26 | 1.4375 |
2090 | GILD | 2000-04-27 | 1.3574219942092896 |
2091 | GILD | 2000-04-28 | 1.6933590173721313 |
2092 | GILD | 2000-05-01 | 1.7421879768371582 |
2093 | GILD | 2000-05-02 | 1.7890629768371582 |
2094 | GILD | 2000-05-03 | 1.675781011581421 |
2095 | GILD | 2000-05-04 | 1.9746090173721313 |
2096 | GILD | 2000-05-05 | 2.15625 |
2097 | GILD | 2000-05-08 | 2.097656011581421 |
2098 | GILD | 2000-05-09 | 2.033202886581421 |
2099 | GILD | 2000-05-10 | 1.9375 |
2100 | GILD | 2000-05-11 | 1.9389649629592896 |
2101 | GILD | 2000-05-12 | 1.9433590173721313 |
2102 | GILD | 2000-05-15 | 2.013672113418579 |
2103 | GILD | 2000-05-16 | 2.128906011581421 |
2104 | GILD | 2000-05-17 | 2.050781011581421 |
2105 | GILD | 2000-05-18 | 1.964843988418579 |
2106 | GILD | 2000-05-19 | 1.8686519861221313 |
2107 | GILD | 2000-05-22 | 1.8671879768371582 |
2108 | GILD | 2000-05-23 | 1.8925780057907104 |
2109 | GILD | 2000-05-24 | 2.029297113418579 |
2110 | GILD | 2000-05-25 | 1.933593988418579 |
2111 | GILD | 2000-05-26 | 1.660156011581421 |
2112 | GILD | 2000-05-30 | 1.753906011581421 |
2113 | GILD | 2000-05-31 | 1.7089840173721313 |
2114 | GILD | 2000-06-01 | 1.769531011581421 |
2115 | GILD | 2000-06-02 | 1.949218988418579 |
2116 | GILD | 2000-06-05 | 1.875 |
2117 | GILD | 2000-06-06 | 1.941406011581421 |
2118 | GILD | 2000-06-07 | 2.0625 |
2119 | GILD | 2000-06-08 | 1.8847659826278687 |
2120 | GILD | 2000-06-09 | 2.078125 |
2121 | GILD | 2000-06-12 | 1.859375 |
2122 | GILD | 2000-06-13 | 1.9707030057907104 |
2123 | GILD | 2000-06-14 | 1.9589840173721313 |
2124 | GILD | 2000-06-15 | 2.011718988418579 |
2125 | GILD | 2000-06-16 | 2.054687976837158 |
2126 | GILD | 2000-06-19 | 2.195312976837158 |
2127 | GILD | 2000-06-20 | 2.341797113418579 |
2128 | GILD | 2000-06-21 | 2.253906011581421 |
2129 | GILD | 2000-06-22 | 1.9863280057907104 |
2130 | GILD | 2000-06-23 | 2.169922113418579 |
2131 | GILD | 2000-06-26 | 2.132812976837158 |
2132 | GILD | 2000-06-27 | 2.109375 |
2133 | GILD | 2000-06-28 | 2.251952886581421 |
2134 | GILD | 2000-06-29 | 2.207031011581421 |
2135 | GILD | 2000-06-30 | 2.222656011581421 |
2136 | GILD | 2000-07-03 | 2.183593988418579 |
2137 | GILD | 2000-07-05 | 2.216797113418579 |
2138 | GILD | 2000-07-06 | 2.285156011581421 |
2139 | GILD | 2000-07-07 | 2.509766101837158 |
2140 | GILD | 2000-07-10 | 2.480468988418579 |
2141 | GILD | 2000-07-11 | 2.59375 |
2142 | GILD | 2000-07-12 | 2.792968988418579 |
2143 | GILD | 2000-07-13 | 2.568358898162842 |
2144 | GILD | 2000-07-14 | 2.519531011581421 |
2145 | GILD | 2000-07-17 | 2.578125 |
2146 | GILD | 2000-07-18 | 2.505858898162842 |
2147 | GILD | 2000-07-19 | 2.335937976837158 |
2148 | GILD | 2000-07-20 | 2.265625 |
2149 | GILD | 2000-07-21 | 2.345702886581421 |
2150 | GILD | 2000-07-24 | 2.183593988418579 |
2151 | GILD | 2000-07-25 | 2.146483898162842 |
2152 | GILD | 2000-07-26 | 2.173827886581421 |
2153 | GILD | 2000-07-27 | 2.103516101837158 |
2154 | GILD | 2000-07-28 | 2.191406011581421 |
2155 | GILD | 2000-07-31 | 2.316406011581421 |
2156 | GILD | 2000-08-01 | 2.716797113418579 |
2157 | GILD | 2000-08-02 | 2.632812976837158 |
2158 | GILD | 2000-08-03 | 2.841797113418579 |
2159 | GILD | 2000-08-04 | 2.71875 |
2160 | GILD | 2000-08-07 | 2.791016101837158 |
2161 | GILD | 2000-08-08 | 2.826172113418579 |
2162 | GILD | 2000-08-09 | 2.777343988418579 |
2163 | GILD | 2000-08-10 | 2.707031011581421 |
2164 | GILD | 2000-08-11 | 2.699218988418579 |
2165 | GILD | 2000-08-14 | 2.714843988418579 |
2166 | GILD | 2000-08-15 | 2.640625 |
2167 | GILD | 2000-08-16 | 2.681641101837158 |
2168 | GILD | 2000-08-17 | 2.822266101837158 |
2169 | GILD | 2000-08-18 | 2.8125 |
2170 | GILD | 2000-08-21 | 2.970702886581421 |
2171 | GILD | 2000-08-22 | 3.279297113418579 |
2172 | GILD | 2000-08-23 | 3.136718988418579 |
2173 | GILD | 2000-08-24 | 3.195312976837158 |
2174 | GILD | 2000-08-25 | 3.21875 |
2175 | GILD | 2000-08-28 | 3.058593988418579 |
2176 | GILD | 2000-08-29 | 3.103516101837158 |
2177 | GILD | 2000-08-30 | 3.263672113418579 |
2178 | GILD | 2000-08-31 | 3.375 |
2179 | GILD | 2000-09-01 | 3.28125 |
2180 | GILD | 2000-09-05 | 3.072266101837158 |
2181 | GILD | 2000-09-06 | 2.839843988418579 |
2182 | GILD | 2000-09-07 | 3.123047113418579 |
2183 | GILD | 2000-09-08 | 3.1875 |
2184 | GILD | 2000-09-11 | 3.066406011581421 |
2185 | GILD | 2000-09-12 | 2.970702886581421 |
2186 | GILD | 2000-09-13 | 3.03125 |
2187 | GILD | 2000-09-14 | 3.179687976837158 |
2188 | GILD | 2000-09-15 | 3.232422113418579 |
2189 | GILD | 2000-09-18 | 2.914062976837158 |
2190 | GILD | 2000-09-19 | 3.0625 |
2191 | GILD | 2000-09-20 | 3.046875 |
2192 | GILD | 2000-09-21 | 3.214843988418579 |
2193 | GILD | 2000-09-22 | 3.417968988418579 |
2194 | GILD | 2000-09-25 | 3.63037109375 |
2195 | GILD | 2000-09-26 | 3.326172113418579 |
2196 | GILD | 2000-09-27 | 3.34033203125 |
2197 | GILD | 2000-09-28 | 3.623047113418579 |
2198 | GILD | 2000-09-29 | 3.427733898162842 |
2199 | GILD | 2000-10-02 | 3.253906011581421 |
2200 | GILD | 2000-10-03 | 3.224608898162842 |
2201 | GILD | 2000-10-04 | 3.0625 |
2202 | GILD | 2000-10-05 | 3.095702886581421 |
2203 | GILD | 2000-10-06 | 2.894531011581421 |
2204 | GILD | 2000-10-09 | 2.8125 |
2205 | GILD | 2000-10-10 | 2.962891101837158 |
2206 | GILD | 2000-10-11 | 2.927733898162842 |
2207 | GILD | 2000-10-12 | 2.8125 |
2208 | GILD | 2000-10-13 | 2.998047113418579 |
2209 | GILD | 2000-10-16 | 3.085937976837158 |
2210 | GILD | 2000-10-17 | 3.119141101837158 |
2211 | GILD | 2000-10-18 | 2.869141101837158 |
2212 | GILD | 2000-10-19 | 2.857422113418579 |
2213 | GILD | 2000-10-20 | 2.765625 |
2214 | GILD | 2000-10-23 | 3.029297113418579 |
2215 | GILD | 2000-10-24 | 2.677733898162842 |
2216 | GILD | 2000-10-25 | 2.871093988418579 |
2217 | GILD | 2000-10-26 | 2.84375 |
2218 | GILD | 2000-10-27 | 2.574218988418579 |
2219 | GILD | 2000-10-30 | 2.648437976837158 |
2220 | GILD | 2000-10-31 | 2.6875 |
2221 | GILD | 2000-11-01 | 2.652343988418579 |
2222 | GILD | 2000-11-02 | 2.751952886581421 |
2223 | GILD | 2000-11-03 | 2.753906011581421 |
2224 | GILD | 2000-11-06 | 2.925781011581421 |
2225 | GILD | 2000-11-07 | 2.939452886581421 |
2226 | GILD | 2000-11-08 | 2.818358898162842 |
2227 | GILD | 2000-11-09 | 2.798827886581421 |
2228 | GILD | 2000-11-10 | 2.818358898162842 |
2229 | GILD | 2000-11-13 | 2.458983898162842 |
2230 | GILD | 2000-11-14 | 2.423827886581421 |
2231 | GILD | 2000-11-15 | 2.4375 |
2232 | GILD | 2000-11-16 | 2.375 |
2233 | GILD | 2000-11-17 | 2.195312976837158 |
2234 | GILD | 2000-11-20 | 2.019531011581421 |
2235 | GILD | 2000-11-21 | 2.136718988418579 |
2236 | GILD | 2000-11-22 | 2.265625 |
2237 | GILD | 2000-11-24 | 2.187988042831421 |
2238 | GILD | 2000-11-27 | 2.304687976837158 |
2239 | GILD | 2000-11-28 | 2.357422113418579 |
2240 | GILD | 2000-11-29 | 2.539062976837158 |
2241 | GILD | 2000-11-30 | 2.544922113418579 |
2242 | GILD | 2000-12-01 | 2.75 |
2243 | GILD | 2000-12-04 | 2.5625 |
2244 | GILD | 2000-12-05 | 2.744141101837158 |
2245 | GILD | 2000-12-06 | 2.712891101837158 |
2246 | GILD | 2000-12-07 | 2.707031011581421 |
2247 | GILD | 2000-12-08 | 3.035156011581421 |
2248 | GILD | 2000-12-11 | 2.865233898162842 |
2249 | GILD | 2000-12-12 | 2.638672113418579 |
2250 | GILD | 2000-12-13 | 2.496093988418579 |
2251 | GILD | 2000-12-14 | 2.431641101837158 |
2252 | GILD | 2000-12-15 | 2.412108898162842 |
2253 | GILD | 2000-12-18 | 2.544922113418579 |
2254 | GILD | 2000-12-19 | 2.5 |
2255 | GILD | 2000-12-20 | 2.423827886581421 |
2256 | GILD | 2000-12-21 | 2.201172113418579 |
2257 | GILD | 2000-12-22 | 2.292968988418579 |
2258 | GILD | 2000-12-26 | 2.574218988418579 |
2259 | GILD | 2000-12-27 | 2.494141101837158 |
2260 | GILD | 2000-12-28 | 2.535156011581421 |
2261 | GILD | 2000-12-29 | 2.591797113418579 |
2262 | GILD | 2001-01-02 | 2.316406011581421 |
2263 | GILD | 2001-01-03 | 2.412108898162842 |
2264 | GILD | 2001-01-04 | 2.054687976837158 |
2265 | GILD | 2001-01-05 | 1.828125 |
2266 | GILD | 2001-01-08 | 1.699218988418579 |
2267 | GILD | 2001-01-09 | 1.6894530057907104 |
2268 | GILD | 2001-01-10 | 1.7519530057907104 |
2269 | GILD | 2001-01-11 | 1.7792969942092896 |
2270 | GILD | 2001-01-12 | 1.8637700080871582 |
2271 | GILD | 2001-01-16 | 2.037108898162842 |
2272 | GILD | 2001-01-17 | 1.8496090173721313 |
2273 | GILD | 2001-01-18 | 1.8515629768371582 |
2274 | GILD | 2001-01-19 | 1.8613280057907104 |
2275 | GILD | 2001-01-22 | 1.9316409826278687 |
2276 | GILD | 2001-01-23 | 2.151854991912842 |
2277 | GILD | 2001-01-24 | 2.044922113418579 |
2278 | GILD | 2001-01-25 | 2.050781011581421 |
2279 | GILD | 2001-01-26 | 2.011718988418579 |
2280 | GILD | 2001-01-29 | 2.15625 |
2281 | GILD | 2001-01-30 | 2.105468988418579 |
2282 | GILD | 2001-01-31 | 2.115233898162842 |
2283 | GILD | 2001-02-01 | 2.017577886581421 |
2284 | GILD | 2001-02-02 | 1.9746090173721313 |
2285 | GILD | 2001-02-05 | 1.925781011581421 |
2286 | GILD | 2001-02-06 | 2.058593988418579 |
2287 | GILD | 2001-02-07 | 2.029297113418579 |
2288 | GILD | 2001-02-08 | 1.9082030057907104 |
2289 | GILD | 2001-02-09 | 1.9697270393371582 |
2290 | GILD | 2001-02-12 | 2.179687976837158 |
2291 | GILD | 2001-02-13 | 2.113281011581421 |
2292 | GILD | 2001-02-14 | 2.080077886581421 |
2293 | GILD | 2001-02-15 | 2.082031011581421 |
2294 | GILD | 2001-02-16 | 2.179687976837158 |
2295 | GILD | 2001-02-20 | 2.191406011581421 |
2296 | GILD | 2001-02-21 | 2.066406011581421 |
2297 | GILD | 2001-02-22 | 1.980468988418579 |
2298 | GILD | 2001-02-23 | 2.160156011581421 |
2299 | GILD | 2001-02-26 | 2.28125 |
2300 | GILD | 2001-02-27 | 2.246093988418579 |
2301 | GILD | 2001-02-28 | 2.335937976837158 |
2302 | GILD | 2001-03-01 | 2.195312976837158 |
2303 | GILD | 2001-03-02 | 2.242187976837158 |
2304 | GILD | 2001-03-05 | 2.097656011581421 |
2305 | GILD | 2001-03-06 | 2.1875 |
2306 | GILD | 2001-03-07 | 2.085937976837158 |
2307 | GILD | 2001-03-08 | 2.113281011581421 |
2308 | GILD | 2001-03-09 | 2.097656011581421 |
2309 | GILD | 2001-03-12 | 1.8515629768371582 |
2310 | GILD | 2001-03-13 | 1.941406011581421 |
2311 | GILD | 2001-03-14 | 2.074218988418579 |
2312 | GILD | 2001-03-15 | 2.039062976837158 |
2313 | GILD | 2001-03-16 | 1.886718988418579 |
2314 | GILD | 2001-03-19 | 2.140625 |
2315 | GILD | 2001-03-20 | 2.050781011581421 |
2316 | GILD | 2001-03-21 | 1.8046879768371582 |
2317 | GILD | 2001-03-22 | 1.8203129768371582 |
2318 | GILD | 2001-03-23 | 1.855468988418579 |
2319 | GILD | 2001-03-26 | 2.007812976837158 |
2320 | GILD | 2001-03-27 | 1.996093988418579 |
2321 | GILD | 2001-03-28 | 2.0 |
2322 | GILD | 2001-03-29 | 2.007812976837158 |
2323 | GILD | 2001-03-30 | 2.03125 |
2324 | GILD | 2001-04-02 | 1.910156011581421 |
2325 | GILD | 2001-04-03 | 1.839843988418579 |
2326 | GILD | 2001-04-04 | 1.824218988418579 |
2327 | GILD | 2001-04-05 | 1.988281011581421 |
2328 | GILD | 2001-04-06 | 2.011718988418579 |
2329 | GILD | 2001-04-09 | 2.1131250858306885 |
2330 | GILD | 2001-04-10 | 2.268125057220459 |
2331 | GILD | 2001-04-11 | 2.233750104904175 |
2332 | GILD | 2001-04-12 | 2.4100000858306885 |
2333 | GILD | 2001-04-16 | 2.362499952316284 |
2334 | GILD | 2001-04-17 | 2.452500104904175 |
2335 | GILD | 2001-04-18 | 2.5625 |
2336 | GILD | 2001-04-19 | 2.6293749809265137 |
2337 | GILD | 2001-04-20 | 2.526249885559082 |
2338 | GILD | 2001-04-23 | 2.396250009536743 |
2339 | GILD | 2001-04-24 | 2.304374933242798 |
2340 | GILD | 2001-04-25 | 2.452500104904175 |
2341 | GILD | 2001-04-26 | 2.6056249141693115 |
2342 | GILD | 2001-04-27 | 2.848750114440918 |
2343 | GILD | 2001-04-30 | 3.0612499713897705 |
2344 | GILD | 2001-05-01 | 3.130625009536743 |
2345 | GILD | 2001-05-02 | 3.088749885559082 |
2346 | GILD | 2001-05-03 | 2.9881250858306885 |
2347 | GILD | 2001-05-04 | 3.158750057220459 |
2348 | GILD | 2001-05-07 | 3.1968750953674316 |
2349 | GILD | 2001-05-08 | 3.130000114440918 |
2350 | GILD | 2001-05-09 | 3.0999999046325684 |
2351 | GILD | 2001-05-10 | 3.031874895095825 |
2352 | GILD | 2001-05-11 | 3.046875 |
2353 | GILD | 2001-05-14 | 3.000624895095825 |
2354 | GILD | 2001-05-15 | 2.9075000286102295 |
2355 | GILD | 2001-05-16 | 3.297499895095825 |
2356 | GILD | 2001-05-17 | 3.6212499141693115 |
2357 | GILD | 2001-05-18 | 3.371875047683716 |
2358 | GILD | 2001-05-21 | 3.741874933242798 |
2359 | GILD | 2001-05-22 | 3.616874933242798 |
2360 | GILD | 2001-05-23 | 3.3125 |
2361 | GILD | 2001-05-24 | 3.3968749046325684 |
2362 | GILD | 2001-05-25 | 3.403125047683716 |
2363 | GILD | 2001-05-29 | 3.296250104904175 |
2364 | GILD | 2001-05-30 | 3.176875114440918 |
2365 | GILD | 2001-05-31 | 3.234375 |
2366 | GILD | 2001-06-01 | 3.4800000190734863 |
2367 | GILD | 2001-06-04 | 3.606250047683716 |
2368 | GILD | 2001-06-05 | 3.581249952316284 |
2369 | GILD | 2001-06-06 | 3.40625 |
2370 | GILD | 2001-06-07 | 3.3612499237060547 |
2371 | GILD | 2001-06-08 | 3.246875047683716 |
2372 | GILD | 2001-06-11 | 3.101875066757202 |
2373 | GILD | 2001-06-12 | 3.1343750953674316 |
2374 | GILD | 2001-06-13 | 3.1493749618530273 |
2375 | GILD | 2001-06-14 | 3.0662500858306885 |
2376 | GILD | 2001-06-15 | 3.223750114440918 |
2377 | GILD | 2001-06-18 | 3.203125 |
2378 | GILD | 2001-06-19 | 3.247499942779541 |
2379 | GILD | 2001-06-20 | 3.5899999141693115 |
2380 | GILD | 2001-06-21 | 3.5999999046325684 |
2381 | GILD | 2001-06-22 | 3.820625066757202 |
2382 | GILD | 2001-06-25 | 3.5950000286102295 |
2383 | GILD | 2001-06-26 | 3.621875047683716 |
2384 | GILD | 2001-06-27 | 3.719374895095825 |
2385 | GILD | 2001-06-28 | 3.747499942779541 |
2386 | GILD | 2001-06-29 | 3.6368749141693115 |
2387 | GILD | 2001-07-02 | 3.603749990463257 |
2388 | GILD | 2001-07-03 | 3.634999990463257 |
2389 | GILD | 2001-07-05 | 3.5587499141693115 |
2390 | GILD | 2001-07-06 | 3.4825000762939453 |
2391 | GILD | 2001-07-09 | 3.5143749713897705 |
2392 | GILD | 2001-07-10 | 3.40625 |
2393 | GILD | 2001-07-11 | 3.307499885559082 |
2394 | GILD | 2001-07-12 | 3.34375 |
2395 | GILD | 2001-07-13 | 3.539375066757202 |
2396 | GILD | 2001-07-16 | 3.09375 |
2397 | GILD | 2001-07-17 | 3.2637500762939453 |
2398 | GILD | 2001-07-18 | 3.4000000953674316 |
2399 | GILD | 2001-07-19 | 3.3143749237060547 |
2400 | GILD | 2001-07-20 | 3.3768749237060547 |
2401 | GILD | 2001-07-23 | 3.3062500953674316 |
2402 | GILD | 2001-07-24 | 3.1237499713897705 |
2403 | GILD | 2001-07-25 | 3.176875114440918 |
2404 | GILD | 2001-07-26 | 3.421250104904175 |
2405 | GILD | 2001-07-27 | 3.3787500858306885 |
2406 | GILD | 2001-07-30 | 3.1943750381469727 |
2407 | GILD | 2001-07-31 | 3.205625057220459 |
2408 | GILD | 2001-08-01 | 3.1812500953674316 |
2409 | GILD | 2001-08-02 | 3.112499952316284 |
2410 | GILD | 2001-08-03 | 3.286875009536743 |
2411 | GILD | 2001-08-06 | 3.224375009536743 |
2412 | GILD | 2001-08-07 | 3.1781249046325684 |
2413 | GILD | 2001-08-08 | 3.021250009536743 |
2414 | GILD | 2001-08-09 | 3.003124952316284 |
2415 | GILD | 2001-08-10 | 2.9987499713897705 |
2416 | GILD | 2001-08-13 | 3.1681249141693115 |
2417 | GILD | 2001-08-14 | 3.1862499713897705 |
2418 | GILD | 2001-08-15 | 3.250624895095825 |
2419 | GILD | 2001-08-16 | 3.2462499141693115 |
2420 | GILD | 2001-08-17 | 3.09375 |
2421 | GILD | 2001-08-20 | 3.1912500858306885 |
2422 | GILD | 2001-08-21 | 3.234375 |
2423 | GILD | 2001-08-22 | 3.434999942779541 |
2424 | GILD | 2001-08-23 | 3.677500009536743 |
2425 | GILD | 2001-08-24 | 3.781874895095825 |
2426 | GILD | 2001-08-27 | 3.859999895095825 |
2427 | GILD | 2001-08-28 | 3.815624952316284 |
2428 | GILD | 2001-08-29 | 3.846874952316284 |
2429 | GILD | 2001-08-30 | 3.859375 |
2430 | GILD | 2001-08-31 | 3.794374942779541 |
2431 | GILD | 2001-09-04 | 3.7931249141693115 |
2432 | GILD | 2001-09-05 | 3.731874942779541 |
2433 | GILD | 2001-09-06 | 3.768125057220459 |
2434 | GILD | 2001-09-07 | 3.6781249046325684 |
2435 | GILD | 2001-09-10 | 3.6187500953674316 |
2436 | GILD | 2001-09-17 | 3.3106250762939453 |
2437 | GILD | 2001-09-18 | 3.065624952316284 |
2438 | GILD | 2001-09-19 | 3.140625 |
2439 | GILD | 2001-09-20 | 3.1912500858306885 |
2440 | GILD | 2001-09-21 | 2.978749990463257 |
2441 | GILD | 2001-09-24 | 3.028749942779541 |
2442 | GILD | 2001-09-25 | 3.273750066757202 |
2443 | GILD | 2001-09-26 | 3.390625 |
2444 | GILD | 2001-09-27 | 3.5512499809265137 |
2445 | GILD | 2001-09-28 | 3.510624885559082 |
2446 | GILD | 2001-10-01 | 3.538749933242798 |
2447 | GILD | 2001-10-02 | 3.538749933242798 |
2448 | GILD | 2001-10-03 | 3.538749933242798 |
2449 | GILD | 2001-10-04 | 3.655625104904175 |
2450 | GILD | 2001-10-05 | 3.5606250762939453 |
2451 | GILD | 2001-10-08 | 3.5625 |
2452 | GILD | 2001-10-09 | 3.6787500381469727 |
2453 | GILD | 2001-10-10 | 3.924999952316284 |
2454 | GILD | 2001-10-11 | 3.9412500858306885 |
2455 | GILD | 2001-10-12 | 3.8843750953674316 |
2456 | GILD | 2001-10-15 | 4.012499809265137 |
2457 | GILD | 2001-10-16 | 3.9331250190734863 |
2458 | GILD | 2001-10-17 | 3.742500066757202 |
2459 | GILD | 2001-10-18 | 3.924999952316284 |
2460 | GILD | 2001-10-19 | 4.065000057220459 |
2461 | GILD | 2001-10-22 | 4.227499961853027 |
2462 | GILD | 2001-10-23 | 4.131249904632568 |
2463 | GILD | 2001-10-24 | 4.290625095367432 |
2464 | GILD | 2001-10-25 | 4.300000190734863 |
2465 | GILD | 2001-10-26 | 4.230000019073486 |
2466 | GILD | 2001-10-29 | 4.096875190734863 |
2467 | GILD | 2001-10-30 | 4.038750171661377 |
2468 | GILD | 2001-10-31 | 3.9312500953674316 |
2469 | GILD | 2001-11-01 | 3.9518749713897705 |
2470 | GILD | 2001-11-02 | 3.911875009536743 |
2471 | GILD | 2001-11-05 | 4.088749885559082 |
2472 | GILD | 2001-11-06 | 4.090624809265137 |
2473 | GILD | 2001-11-07 | 4.172500133514404 |
2474 | GILD | 2001-11-08 | 4.138750076293945 |
2475 | GILD | 2001-11-09 | 4.013124942779541 |
2476 | GILD | 2001-11-12 | 3.9806249141693115 |
2477 | GILD | 2001-11-13 | 4.230000019073486 |
2478 | GILD | 2001-11-14 | 4.212500095367432 |
2479 | GILD | 2001-11-15 | 4.209374904632568 |
2480 | GILD | 2001-11-16 | 4.266250133514404 |
2481 | GILD | 2001-11-19 | 4.376874923706055 |
2482 | GILD | 2001-11-20 | 4.247499942779541 |
2483 | GILD | 2001-11-21 | 4.304375171661377 |
2484 | GILD | 2001-11-23 | 4.324999809265137 |
2485 | GILD | 2001-11-26 | 4.455625057220459 |
2486 | GILD | 2001-11-27 | 4.5 |
2487 | GILD | 2001-11-28 | 4.328125 |
2488 | GILD | 2001-11-29 | 4.458749771118164 |
2489 | GILD | 2001-11-30 | 4.513124942779541 |
2490 | GILD | 2001-12-03 | 4.357500076293945 |
2491 | GILD | 2001-12-04 | 4.318124771118164 |
2492 | GILD | 2001-12-05 | 4.232500076293945 |
2493 | GILD | 2001-12-06 | 4.283750057220459 |
2494 | GILD | 2001-12-07 | 4.28125 |
2495 | GILD | 2001-12-10 | 4.07687520980835 |
2496 | GILD | 2001-12-11 | 4.024374961853027 |
2497 | GILD | 2001-12-12 | 4.043125152587891 |
2498 | GILD | 2001-12-13 | 4.153749942779541 |
2499 | GILD | 2001-12-14 | 4.138750076293945 |
2500 | GILD | 2001-12-17 | 4.300000190734863 |
2501 | GILD | 2001-12-18 | 4.280624866485596 |
2502 | GILD | 2001-12-19 | 4.197500228881836 |
2503 | GILD | 2001-12-20 | 4.050000190734863 |
2504 | GILD | 2001-12-21 | 4.085625171661377 |
2505 | GILD | 2001-12-24 | 4.165625095367432 |
2506 | GILD | 2001-12-26 | 4.176249980926514 |
2507 | GILD | 2001-12-27 | 4.070000171661377 |
2508 | GILD | 2001-12-28 | 4.171875 |
2509 | GILD | 2001-12-31 | 4.107500076293945 |
2510 | GILD | 2002-01-02 | 3.8393750190734863 |
2511 | GILD | 2002-01-03 | 3.664375066757202 |
2512 | GILD | 2002-01-04 | 3.8375000953674316 |
2513 | GILD | 2002-01-07 | 3.8450000286102295 |
2514 | GILD | 2002-01-08 | 3.990000009536743 |
2515 | GILD | 2002-01-09 | 4.113124847412109 |
2516 | GILD | 2002-01-10 | 4.236249923706055 |
2517 | GILD | 2002-01-11 | 4.320000171661377 |
2518 | GILD | 2002-01-14 | 4.293749809265137 |
2519 | GILD | 2002-01-15 | 4.309374809265137 |
2520 | GILD | 2002-01-16 | 4.319375038146973 |
2521 | GILD | 2002-01-17 | 4.388750076293945 |
2522 | GILD | 2002-01-18 | 4.108749866485596 |
2523 | GILD | 2002-01-22 | 4.194375038146973 |
2524 | GILD | 2002-01-23 | 4.290625095367432 |
2525 | GILD | 2002-01-24 | 4.213749885559082 |
2526 | GILD | 2002-01-25 | 4.228750228881836 |
2527 | GILD | 2002-01-28 | 4.23562479019165 |
2528 | GILD | 2002-01-29 | 4.109375 |
2529 | GILD | 2002-01-30 | 4.1875 |
2530 | GILD | 2002-01-31 | 4.088749885559082 |
2531 | GILD | 2002-02-01 | 4.363124847412109 |
2532 | GILD | 2002-02-04 | 4.109375 |
2533 | GILD | 2002-02-05 | 4.149374961853027 |
2534 | GILD | 2002-02-06 | 3.903749942779541 |
2535 | GILD | 2002-02-07 | 3.9593749046325684 |
2536 | GILD | 2002-02-08 | 4.179999828338623 |
2537 | GILD | 2002-02-11 | 4.226250171661377 |
2538 | GILD | 2002-02-12 | 4.26687479019165 |
2539 | GILD | 2002-02-13 | 4.206250190734863 |
2540 | GILD | 2002-02-14 | 4.090000152587891 |
2541 | GILD | 2002-02-15 | 4.108749866485596 |
2542 | GILD | 2002-02-19 | 4.031875133514404 |
2543 | GILD | 2002-02-20 | 4.18625020980835 |
2544 | GILD | 2002-02-21 | 4.191249847412109 |
2545 | GILD | 2002-02-22 | 4.155624866485596 |
2546 | GILD | 2002-02-25 | 4.21750020980835 |
2547 | GILD | 2002-02-26 | 4.308125019073486 |
2548 | GILD | 2002-02-27 | 4.338125228881836 |
2549 | GILD | 2002-02-28 | 4.403749942779541 |
2550 | GILD | 2002-03-01 | 4.609375 |
2551 | GILD | 2002-03-04 | 4.650000095367432 |
2552 | GILD | 2002-03-05 | 4.561874866485596 |
2553 | GILD | 2002-03-06 | 4.574999809265137 |
2554 | GILD | 2002-03-07 | 4.482500076293945 |
2555 | GILD | 2002-03-08 | 4.514999866485596 |
2556 | GILD | 2002-03-11 | 4.512499809265137 |
2557 | GILD | 2002-03-12 | 4.46750020980835 |
2558 | GILD | 2002-03-13 | 4.559999942779541 |
2559 | GILD | 2002-03-14 | 4.46875 |
2560 | GILD | 2002-03-15 | 4.49875020980835 |
2561 | GILD | 2002-03-18 | 4.675000190734863 |
2562 | GILD | 2002-03-19 | 4.817500114440918 |
2563 | GILD | 2002-03-20 | 4.666250228881836 |
2564 | GILD | 2002-03-21 | 4.806250095367432 |
2565 | GILD | 2002-03-22 | 4.663750171661377 |
2566 | GILD | 2002-03-25 | 4.526249885559082 |
2567 | GILD | 2002-03-26 | 4.565000057220459 |
2568 | GILD | 2002-03-27 | 4.675000190734863 |
2569 | GILD | 2002-03-28 | 4.49875020980835 |
2570 | GILD | 2002-04-01 | 4.5625 |
2571 | GILD | 2002-04-02 | 4.508749961853027 |
2572 | GILD | 2002-04-03 | 4.423749923706055 |
2573 | GILD | 2002-04-04 | 4.362500190734863 |
2574 | GILD | 2002-04-05 | 4.303750038146973 |
2575 | GILD | 2002-04-08 | 4.348750114440918 |
2576 | GILD | 2002-04-09 | 4.212500095367432 |
2577 | GILD | 2002-04-10 | 4.473750114440918 |
2578 | GILD | 2002-04-11 | 4.43625020980835 |
2579 | GILD | 2002-04-12 | 4.458749771118164 |
2580 | GILD | 2002-04-15 | 4.503749847412109 |
2581 | GILD | 2002-04-16 | 4.5625 |
2582 | GILD | 2002-04-17 | 4.425000190734863 |
2583 | GILD | 2002-04-18 | 4.434999942779541 |
2584 | GILD | 2002-04-19 | 4.40749979019165 |
2585 | GILD | 2002-04-22 | 4.264999866485596 |
2586 | GILD | 2002-04-23 | 4.212500095367432 |
2587 | GILD | 2002-04-24 | 4.28249979019165 |
2588 | GILD | 2002-04-25 | 3.9987499713897705 |
2589 | GILD | 2002-04-26 | 3.630000114440918 |
2590 | GILD | 2002-04-29 | 3.641249895095825 |
2591 | GILD | 2002-04-30 | 3.890000104904175 |
2592 | GILD | 2002-05-01 | 4.137499809265137 |
2593 | GILD | 2002-05-02 | 4.112500190734863 |
2594 | GILD | 2002-05-03 | 3.994999885559082 |
2595 | GILD | 2002-05-06 | 3.7300000190734863 |
2596 | GILD | 2002-05-07 | 3.8475000858306885 |
2597 | GILD | 2002-05-08 | 4.352499961853027 |
2598 | GILD | 2002-05-09 | 4.25 |
2599 | GILD | 2002-05-10 | 4.073750019073486 |
2600 | GILD | 2002-05-13 | 4.318749904632568 |
2601 | GILD | 2002-05-14 | 4.697500228881836 |
2602 | GILD | 2002-05-15 | 4.648749828338623 |
2603 | GILD | 2002-05-16 | 4.522500038146973 |
2604 | GILD | 2002-05-17 | 4.618750095367432 |
2605 | GILD | 2002-05-20 | 4.543749809265137 |
2606 | GILD | 2002-05-21 | 4.431250095367432 |
2607 | GILD | 2002-05-22 | 4.412499904632568 |
2608 | GILD | 2002-05-23 | 4.75 |
2609 | GILD | 2002-05-24 | 4.631249904632568 |
2610 | GILD | 2002-05-28 | 4.743750095367432 |
2611 | GILD | 2002-05-29 | 4.418749809265137 |
2612 | GILD | 2002-05-30 | 4.601250171661377 |
2613 | GILD | 2002-05-31 | 4.457499980926514 |
2614 | GILD | 2002-06-03 | 4.286250114440918 |
2615 | GILD | 2002-06-04 | 4.293749809265137 |
2616 | GILD | 2002-06-05 | 4.28000020980835 |
2617 | GILD | 2002-06-06 | 4.005000114440918 |
2618 | GILD | 2002-06-07 | 3.9987499713897705 |
2619 | GILD | 2002-06-10 | 4.113749980926514 |
2620 | GILD | 2002-06-11 | 3.8125 |
2621 | GILD | 2002-06-12 | 3.8037500381469727 |
2622 | GILD | 2002-06-13 | 3.9175000190734863 |
2623 | GILD | 2002-06-14 | 4.116250038146973 |
2624 | GILD | 2002-06-17 | 4.482500076293945 |
2625 | GILD | 2002-06-18 | 4.4375 |
2626 | GILD | 2002-06-19 | 4.361249923706055 |
2627 | GILD | 2002-06-20 | 4.098750114440918 |
2628 | GILD | 2002-06-21 | 3.8975000381469727 |
2629 | GILD | 2002-06-24 | 4.139999866485596 |
2630 | GILD | 2002-06-25 | 4.018750190734863 |
2631 | GILD | 2002-06-26 | 4.087500095367432 |
2632 | GILD | 2002-06-27 | 4.059999942779541 |
2633 | GILD | 2002-06-28 | 4.110000133514404 |
2634 | GILD | 2002-07-01 | 3.7874999046325684 |
2635 | GILD | 2002-07-02 | 3.490000009536743 |
2636 | GILD | 2002-07-03 | 3.6549999713897705 |
2637 | GILD | 2002-07-05 | 3.8612499237060547 |
2638 | GILD | 2002-07-08 | 3.8062500953674316 |
2639 | GILD | 2002-07-09 | 3.6987500190734863 |
2640 | GILD | 2002-07-10 | 3.3187499046325684 |
2641 | GILD | 2002-07-11 | 3.5687499046325684 |
2642 | GILD | 2002-07-12 | 3.622499942779541 |
2643 | GILD | 2002-07-15 | 3.680000066757202 |
2644 | GILD | 2002-07-16 | 3.940000057220459 |
2645 | GILD | 2002-07-17 | 4.308750152587891 |
2646 | GILD | 2002-07-18 | 4.112500190734863 |
2647 | GILD | 2002-07-19 | 3.9700000286102295 |
2648 | GILD | 2002-07-22 | 3.831249952316284 |
2649 | GILD | 2002-07-23 | 3.6312499046325684 |
2650 | GILD | 2002-07-24 | 3.799999952316284 |
2651 | GILD | 2002-07-25 | 3.6312499046325684 |
2652 | GILD | 2002-07-26 | 3.5174999237060547 |
2653 | GILD | 2002-07-29 | 3.6237499713897705 |
2654 | GILD | 2002-07-30 | 3.6862499713897705 |
2655 | GILD | 2002-07-31 | 3.8087499141693115 |
2656 | GILD | 2002-08-01 | 3.7249999046325684 |
2657 | GILD | 2002-08-02 | 3.6137499809265137 |
2658 | GILD | 2002-08-05 | 3.8575000762939453 |
2659 | GILD | 2002-08-06 | 3.8575000762939453 |
2660 | GILD | 2002-08-07 | 3.9749999046325684 |
2661 | GILD | 2002-08-08 | 4.296249866485596 |
2662 | GILD | 2002-08-09 | 4.25124979019165 |
2663 | GILD | 2002-08-12 | 4.329999923706055 |
2664 | GILD | 2002-08-13 | 4.106249809265137 |
2665 | GILD | 2002-08-14 | 4.427499771118164 |
2666 | GILD | 2002-08-15 | 4.348750114440918 |
2667 | GILD | 2002-08-16 | 4.338749885559082 |
2668 | GILD | 2002-08-19 | 4.320000171661377 |
2669 | GILD | 2002-08-20 | 4.380000114440918 |
2670 | GILD | 2002-08-21 | 4.511250019073486 |
2671 | GILD | 2002-08-22 | 4.630000114440918 |
2672 | GILD | 2002-08-23 | 4.566249847412109 |
2673 | GILD | 2002-08-26 | 4.53000020980835 |
2674 | GILD | 2002-08-27 | 4.150000095367432 |
2675 | GILD | 2002-08-28 | 4.077499866485596 |
2676 | GILD | 2002-08-29 | 4.244999885559082 |
2677 | GILD | 2002-08-30 | 4.010000228881836 |
2678 | GILD | 2002-09-03 | 3.8125 |
2679 | GILD | 2002-09-04 | 3.90625 |
2680 | GILD | 2002-09-05 | 3.7537500858306885 |
2681 | GILD | 2002-09-06 | 4.03125 |
2682 | GILD | 2002-09-09 | 4.079999923706055 |
2683 | GILD | 2002-09-10 | 4.141250133514404 |
2684 | GILD | 2002-09-11 | 4.083749771118164 |
2685 | GILD | 2002-09-12 | 3.8499999046325684 |
2686 | GILD | 2002-09-13 | 4.005000114440918 |
2687 | GILD | 2002-09-16 | 4.018750190734863 |
2688 | GILD | 2002-09-17 | 4.0 |
2689 | GILD | 2002-09-18 | 4.25 |
2690 | GILD | 2002-09-19 | 4.112500190734863 |
2691 | GILD | 2002-09-20 | 4.195000171661377 |
2692 | GILD | 2002-09-23 | 4.12624979019165 |
2693 | GILD | 2002-09-24 | 4.136250019073486 |
2694 | GILD | 2002-09-25 | 4.287499904632568 |
2695 | GILD | 2002-09-26 | 4.226250171661377 |
2696 | GILD | 2002-09-27 | 4.195000171661377 |
2697 | GILD | 2002-09-30 | 4.191249847412109 |
2698 | GILD | 2002-10-01 | 4.346250057220459 |
2699 | GILD | 2002-10-02 | 4.118750095367432 |
2700 | GILD | 2002-10-03 | 4.003749847412109 |
2701 | GILD | 2002-10-04 | 3.856250047683716 |
2702 | GILD | 2002-10-07 | 3.9962499141693115 |
2703 | GILD | 2002-10-08 | 3.9825000762939453 |
2704 | GILD | 2002-10-09 | 4.098750114440918 |
2705 | GILD | 2002-10-10 | 4.291250228881836 |
2706 | GILD | 2002-10-11 | 4.195000171661377 |
2707 | GILD | 2002-10-14 | 4.411250114440918 |
2708 | GILD | 2002-10-15 | 4.25 |
2709 | GILD | 2002-10-16 | 4.262499809265137 |
2710 | GILD | 2002-10-17 | 4.347499847412109 |
2711 | GILD | 2002-10-18 | 4.28125 |
2712 | GILD | 2002-10-21 | 4.323750019073486 |
2713 | GILD | 2002-10-22 | 4.386250019073486 |
2714 | GILD | 2002-10-23 | 4.3125 |
2715 | GILD | 2002-10-24 | 4.06125020980835 |
2716 | GILD | 2002-10-25 | 4.284999847412109 |
2717 | GILD | 2002-10-28 | 4.237500190734863 |
2718 | GILD | 2002-10-29 | 4.233749866485596 |
2719 | GILD | 2002-10-30 | 4.324999809265137 |
2720 | GILD | 2002-10-31 | 4.34250020980835 |
2721 | GILD | 2002-11-01 | 4.5625 |
2722 | GILD | 2002-11-04 | 4.568749904632568 |
2723 | GILD | 2002-11-05 | 4.570000171661377 |
2724 | GILD | 2002-11-06 | 4.786250114440918 |
2725 | GILD | 2002-11-07 | 4.675000190734863 |
2726 | GILD | 2002-11-08 | 4.456250190734863 |
2727 | GILD | 2002-11-11 | 4.454999923706055 |
2728 | GILD | 2002-11-12 | 4.482500076293945 |
2729 | GILD | 2002-11-13 | 4.457499980926514 |
2730 | GILD | 2002-11-14 | 4.697500228881836 |
2731 | GILD | 2002-11-15 | 4.518750190734863 |
2732 | GILD | 2002-11-18 | 4.471250057220459 |
2733 | GILD | 2002-11-19 | 4.443749904632568 |
2734 | GILD | 2002-11-20 | 4.533750057220459 |
2735 | GILD | 2002-11-21 | 4.735000133514404 |
2736 | GILD | 2002-11-22 | 4.933750152587891 |
2737 | GILD | 2002-11-25 | 4.963749885559082 |
2738 | GILD | 2002-11-26 | 4.596250057220459 |
2739 | GILD | 2002-11-27 | 4.871250152587891 |
2740 | GILD | 2002-11-29 | 4.927499771118164 |
2741 | GILD | 2002-12-02 | 4.773749828338623 |
2742 | GILD | 2002-12-03 | 4.610000133514404 |
2743 | GILD | 2002-12-04 | 4.701250076293945 |
2744 | GILD | 2002-12-05 | 4.84250020980835 |
2745 | GILD | 2002-12-06 | 4.893750190734863 |
2746 | GILD | 2002-12-09 | 4.787499904632568 |
2747 | GILD | 2002-12-10 | 4.697500228881836 |
2748 | GILD | 2002-12-11 | 4.677499771118164 |
2749 | GILD | 2002-12-12 | 4.672500133514404 |
2750 | GILD | 2002-12-13 | 4.460000038146973 |
2751 | GILD | 2002-12-16 | 4.550000190734863 |
2752 | GILD | 2002-12-17 | 4.514999866485596 |
2753 | GILD | 2002-12-18 | 4.493750095367432 |
2754 | GILD | 2002-12-19 | 4.456250190734863 |
2755 | GILD | 2002-12-20 | 4.466249942779541 |
2756 | GILD | 2002-12-23 | 4.559999942779541 |
2757 | GILD | 2002-12-24 | 4.506249904632568 |
2758 | GILD | 2002-12-26 | 4.427499771118164 |
2759 | GILD | 2002-12-27 | 4.321249961853027 |
2760 | GILD | 2002-12-30 | 4.25124979019165 |
2761 | GILD | 2002-12-31 | 4.25 |
2762 | GILD | 2003-01-02 | 4.361249923706055 |
2763 | GILD | 2003-01-03 | 4.43874979019165 |
2764 | GILD | 2003-01-06 | 4.5625 |
2765 | GILD | 2003-01-07 | 4.545000076293945 |
2766 | GILD | 2003-01-08 | 4.34499979019165 |
2767 | GILD | 2003-01-09 | 4.478750228881836 |
2768 | GILD | 2003-01-10 | 4.627500057220459 |
2769 | GILD | 2003-01-13 | 4.711249828338623 |
2770 | GILD | 2003-01-14 | 4.735000133514404 |
2771 | GILD | 2003-01-15 | 4.631249904632568 |
2772 | GILD | 2003-01-16 | 4.75 |
2773 | GILD | 2003-01-17 | 4.543749809265137 |
2774 | GILD | 2003-01-21 | 4.485000133514404 |
2775 | GILD | 2003-01-22 | 4.473750114440918 |
2776 | GILD | 2003-01-23 | 4.491250038146973 |
2777 | GILD | 2003-01-24 | 4.367499828338623 |
2778 | GILD | 2003-01-27 | 4.362500190734863 |
2779 | GILD | 2003-01-28 | 4.471250057220459 |
2780 | GILD | 2003-01-29 | 4.533750057220459 |
2781 | GILD | 2003-01-30 | 4.579999923706055 |
2782 | GILD | 2003-01-31 | 4.362500190734863 |
2783 | GILD | 2003-02-03 | 4.316249847412109 |
2784 | GILD | 2003-02-04 | 4.182499885559082 |
2785 | GILD | 2003-02-05 | 4.182499885559082 |
2786 | GILD | 2003-02-06 | 4.206250190734863 |
2787 | GILD | 2003-02-07 | 4.227499961853027 |
2788 | GILD | 2003-02-10 | 4.28249979019165 |
2789 | GILD | 2003-02-11 | 4.377500057220459 |
2790 | GILD | 2003-02-12 | 4.255000114440918 |
2791 | GILD | 2003-02-13 | 4.083749771118164 |
2792 | GILD | 2003-02-14 | 4.125 |
2793 | GILD | 2003-02-18 | 4.037499904632568 |
2794 | GILD | 2003-02-19 | 4.045000076293945 |
2795 | GILD | 2003-02-20 | 4.047500133514404 |
2796 | GILD | 2003-02-21 | 4.197500228881836 |
2797 | GILD | 2003-02-24 | 4.081250190734863 |
2798 | GILD | 2003-02-25 | 4.097499847412109 |
2799 | GILD | 2003-02-26 | 4.102499961853027 |
2800 | GILD | 2003-02-27 | 4.197500228881836 |
2801 | GILD | 2003-02-28 | 4.25 |
2802 | GILD | 2003-03-03 | 4.25124979019165 |
2803 | GILD | 2003-03-04 | 4.221250057220459 |
2804 | GILD | 2003-03-05 | 4.212500095367432 |
2805 | GILD | 2003-03-06 | 4.267499923706055 |
2806 | GILD | 2003-03-07 | 4.599999904632568 |
2807 | GILD | 2003-03-10 | 4.723750114440918 |
2808 | GILD | 2003-03-11 | 4.662499904632568 |
2809 | GILD | 2003-03-12 | 4.732500076293945 |
2810 | GILD | 2003-03-13 | 4.987500190734863 |
2811 | GILD | 2003-03-14 | 4.90625 |
2812 | GILD | 2003-03-17 | 5.113749980926514 |
2813 | GILD | 2003-03-18 | 5.117499828338623 |
2814 | GILD | 2003-03-19 | 5.101250171661377 |
2815 | GILD | 2003-03-20 | 5.106249809265137 |
2816 | GILD | 2003-03-21 | 5.191249847412109 |
2817 | GILD | 2003-03-24 | 4.996250152587891 |
2818 | GILD | 2003-03-25 | 5.147500038146973 |
2819 | GILD | 2003-03-26 | 5.065000057220459 |
2820 | GILD | 2003-03-27 | 5.375 |
2821 | GILD | 2003-03-28 | 5.25 |
2822 | GILD | 2003-03-31 | 5.24875020980835 |
2823 | GILD | 2003-04-01 | 5.329999923706055 |
2824 | GILD | 2003-04-02 | 5.458749771118164 |
2825 | GILD | 2003-04-03 | 5.572500228881836 |
2826 | GILD | 2003-04-04 | 5.518750190734863 |
2827 | GILD | 2003-04-07 | 5.366250038146973 |
2828 | GILD | 2003-04-08 | 5.371250152587891 |
2829 | GILD | 2003-04-09 | 5.167500019073486 |
2830 | GILD | 2003-04-10 | 5.336249828338623 |
2831 | GILD | 2003-04-11 | 5.224999904632568 |
2832 | GILD | 2003-04-14 | 5.261250019073486 |
2833 | GILD | 2003-04-15 | 5.362500190734863 |
2834 | GILD | 2003-04-16 | 5.324999809265137 |
2835 | GILD | 2003-04-17 | 5.505000114440918 |
2836 | GILD | 2003-04-21 | 5.456250190734863 |
2837 | GILD | 2003-04-22 | 5.558750152587891 |
2838 | GILD | 2003-04-23 | 5.706250190734863 |
2839 | GILD | 2003-04-24 | 5.841249942779541 |
2840 | GILD | 2003-04-25 | 5.767499923706055 |
2841 | GILD | 2003-04-28 | 5.795000076293945 |
2842 | GILD | 2003-04-29 | 5.791250228881836 |
2843 | GILD | 2003-04-30 | 5.767499923706055 |
2844 | GILD | 2003-05-01 | 5.757500171661377 |
2845 | GILD | 2003-05-02 | 5.90625 |
2846 | GILD | 2003-05-05 | 5.837500095367432 |
2847 | GILD | 2003-05-06 | 5.698750019073486 |
2848 | GILD | 2003-05-07 | 5.681250095367432 |
2849 | GILD | 2003-05-08 | 5.713749885559082 |
2850 | GILD | 2003-05-09 | 5.836249828338623 |
2851 | GILD | 2003-05-12 | 5.928750038146973 |
2852 | GILD | 2003-05-13 | 5.857500076293945 |
2853 | GILD | 2003-05-14 | 5.934999942779541 |
2854 | GILD | 2003-05-15 | 6.078750133514404 |
2855 | GILD | 2003-05-16 | 5.931250095367432 |
2856 | GILD | 2003-05-19 | 5.872499942779541 |
2857 | GILD | 2003-05-20 | 5.75 |
2858 | GILD | 2003-05-21 | 5.706250190734863 |
2859 | GILD | 2003-05-22 | 5.928750038146973 |
2860 | GILD | 2003-05-23 | 6.0 |
2861 | GILD | 2003-05-27 | 6.454999923706055 |
2862 | GILD | 2003-05-28 | 6.28125 |
2863 | GILD | 2003-05-29 | 6.31374979019165 |
2864 | GILD | 2003-05-30 | 6.53249979019165 |
2865 | GILD | 2003-06-02 | 6.301249980926514 |
2866 | GILD | 2003-06-03 | 6.301249980926514 |
2867 | GILD | 2003-06-04 | 6.387499809265137 |
2868 | GILD | 2003-06-05 | 6.668749809265137 |
2869 | GILD | 2003-06-06 | 6.525000095367432 |
2870 | GILD | 2003-06-09 | 6.208749771118164 |
2871 | GILD | 2003-06-10 | 6.322500228881836 |
2872 | GILD | 2003-06-11 | 6.53125 |
2873 | GILD | 2003-06-12 | 6.554999828338623 |
2874 | GILD | 2003-06-13 | 6.726250171661377 |
2875 | GILD | 2003-06-16 | 7.048749923706055 |
2876 | GILD | 2003-06-17 | 7.039999961853027 |
2877 | GILD | 2003-06-18 | 6.746250152587891 |
2878 | GILD | 2003-06-19 | 6.412499904632568 |
2879 | GILD | 2003-06-20 | 6.71875 |
2880 | GILD | 2003-06-23 | 6.557499885559082 |
2881 | GILD | 2003-06-24 | 6.599999904632568 |
2882 | GILD | 2003-06-25 | 6.6875 |
2883 | GILD | 2003-06-26 | 6.762499809265137 |
2884 | GILD | 2003-06-27 | 7.038750171661377 |
2885 | GILD | 2003-06-30 | 6.943749904632568 |
2886 | GILD | 2003-07-01 | 6.875 |
2887 | GILD | 2003-07-02 | 7.045000076293945 |
2888 | GILD | 2003-07-03 | 7.257500171661377 |
2889 | GILD | 2003-07-07 | 7.389999866485596 |
2890 | GILD | 2003-07-08 | 7.372499942779541 |
2891 | GILD | 2003-07-09 | 7.412499904632568 |
2892 | GILD | 2003-07-10 | 7.283750057220459 |
2893 | GILD | 2003-07-11 | 7.409999847412109 |
2894 | GILD | 2003-07-14 | 8.40625 |
2895 | GILD | 2003-07-15 | 8.638750076293945 |
2896 | GILD | 2003-07-16 | 8.412500381469727 |
2897 | GILD | 2003-07-17 | 8.161250114440918 |
2898 | GILD | 2003-07-18 | 8.3149995803833 |
2899 | GILD | 2003-07-21 | 8.212499618530273 |
2900 | GILD | 2003-07-22 | 8.292499542236328 |
2901 | GILD | 2003-07-23 | 8.262499809265137 |
2902 | GILD | 2003-07-24 | 8.265000343322754 |
2903 | GILD | 2003-07-25 | 8.524999618530273 |
2904 | GILD | 2003-07-28 | 8.618749618530273 |
2905 | GILD | 2003-07-29 | 8.748749732971191 |
2906 | GILD | 2003-07-30 | 8.598750114440918 |
2907 | GILD | 2003-07-31 | 8.5287504196167 |
2908 | GILD | 2003-08-01 | 8.068750381469727 |
2909 | GILD | 2003-08-04 | 8.151249885559082 |
2910 | GILD | 2003-08-05 | 7.739999771118164 |
2911 | GILD | 2003-08-06 | 7.673749923706055 |
2912 | GILD | 2003-08-07 | 7.828750133514404 |
2913 | GILD | 2003-08-08 | 7.78125 |
2914 | GILD | 2003-08-11 | 7.902500152587891 |
2915 | GILD | 2003-08-12 | 7.980000019073486 |
2916 | GILD | 2003-08-13 | 7.829999923706055 |
2917 | GILD | 2003-08-14 | 7.761250019073486 |
2918 | GILD | 2003-08-15 | 7.789999961853027 |
2919 | GILD | 2003-08-18 | 7.942500114440918 |
2920 | GILD | 2003-08-19 | 8.164999961853027 |
2921 | GILD | 2003-08-20 | 8.079999923706055 |
2922 | GILD | 2003-08-21 | 8.291250228881836 |
2923 | GILD | 2003-08-22 | 8.020000457763672 |
2924 | GILD | 2003-08-25 | 8.052499771118164 |
2925 | GILD | 2003-08-26 | 8.0024995803833 |
2926 | GILD | 2003-08-27 | 7.996250152587891 |
2927 | GILD | 2003-08-28 | 8.276249885559082 |
2928 | GILD | 2003-08-29 | 8.335000038146973 |
2929 | GILD | 2003-09-02 | 8.461250305175781 |
2930 | GILD | 2003-09-03 | 8.203749656677246 |
2931 | GILD | 2003-09-04 | 8.416250228881836 |
2932 | GILD | 2003-09-05 | 8.357500076293945 |
2933 | GILD | 2003-09-08 | 8.6537504196167 |
2934 | GILD | 2003-09-09 | 8.576250076293945 |
2935 | GILD | 2003-09-10 | 8.266249656677246 |
2936 | GILD | 2003-09-11 | 8.354999542236328 |
2937 | GILD | 2003-09-12 | 8.393750190734863 |
2938 | GILD | 2003-09-15 | 8.251250267028809 |
2939 | GILD | 2003-09-16 | 7.732500076293945 |
2940 | GILD | 2003-09-17 | 7.737500190734863 |
2941 | GILD | 2003-09-18 | 7.78125 |
2942 | GILD | 2003-09-19 | 7.494999885559082 |
2943 | GILD | 2003-09-22 | 7.213749885559082 |
2944 | GILD | 2003-09-23 | 7.255000114440918 |
2945 | GILD | 2003-09-24 | 7.022500038146973 |
2946 | GILD | 2003-09-25 | 6.96875 |
2947 | GILD | 2003-09-26 | 6.927499771118164 |
2948 | GILD | 2003-09-29 | 7.0 |
2949 | GILD | 2003-09-30 | 7.005000114440918 |
2950 | GILD | 2003-10-01 | 7.097499847412109 |
2951 | GILD | 2003-10-02 | 7.361249923706055 |
2952 | GILD | 2003-10-03 | 7.348750114440918 |
2953 | GILD | 2003-10-06 | 7.383749961853027 |
2954 | GILD | 2003-10-07 | 7.309999942779541 |
2955 | GILD | 2003-10-08 | 7.428750038146973 |
2956 | GILD | 2003-10-09 | 7.53125 |
2957 | GILD | 2003-10-10 | 7.53000020980835 |
2958 | GILD | 2003-10-13 | 7.652500152587891 |
2959 | GILD | 2003-10-14 | 7.675000190734863 |
2960 | GILD | 2003-10-15 | 7.447500228881836 |
2961 | GILD | 2003-10-16 | 7.43874979019165 |
2962 | GILD | 2003-10-17 | 7.176249980926514 |
2963 | GILD | 2003-10-20 | 7.300000190734863 |
2964 | GILD | 2003-10-21 | 7.5 |
2965 | GILD | 2003-10-22 | 7.291250228881836 |
2966 | GILD | 2003-10-23 | 7.243750095367432 |
2967 | GILD | 2003-10-24 | 7.301249980926514 |
2968 | GILD | 2003-10-27 | 7.177499771118164 |
2969 | GILD | 2003-10-28 | 7.432499885559082 |
2970 | GILD | 2003-10-29 | 6.5 |
2971 | GILD | 2003-10-30 | 6.792500019073486 |
2972 | GILD | 2003-10-31 | 6.818749904632568 |
2973 | GILD | 2003-11-03 | 6.869999885559082 |
2974 | GILD | 2003-11-04 | 6.707499980926514 |
2975 | GILD | 2003-11-05 | 6.574999809265137 |
2976 | GILD | 2003-11-06 | 6.737500190734863 |
2977 | GILD | 2003-11-07 | 6.676249980926514 |
2978 | GILD | 2003-11-10 | 6.510000228881836 |
2979 | GILD | 2003-11-11 | 6.518750190734863 |
2980 | GILD | 2003-11-12 | 6.775000095367432 |
2981 | GILD | 2003-11-13 | 6.880000114440918 |
2982 | GILD | 2003-11-14 | 6.78249979019165 |
2983 | GILD | 2003-11-17 | 6.838749885559082 |
2984 | GILD | 2003-11-18 | 6.744999885559082 |
2985 | GILD | 2003-11-19 | 6.840000152587891 |
2986 | GILD | 2003-11-20 | 6.953750133514404 |
2987 | GILD | 2003-11-21 | 7.099999904632568 |
2988 | GILD | 2003-11-24 | 7.417500019073486 |
2989 | GILD | 2003-11-25 | 7.283750057220459 |
2990 | GILD | 2003-11-26 | 7.34375 |
2991 | GILD | 2003-11-28 | 7.335000038146973 |
2992 | GILD | 2003-12-01 | 7.521249771118164 |
2993 | GILD | 2003-12-02 | 7.478750228881836 |
2994 | GILD | 2003-12-03 | 7.328750133514404 |
2995 | GILD | 2003-12-04 | 7.332499980926514 |
2996 | GILD | 2003-12-05 | 7.199999809265137 |
2997 | GILD | 2003-12-08 | 7.15749979019165 |
2998 | GILD | 2003-12-09 | 7.088749885559082 |
2999 | GILD | 2003-12-10 | 6.997499942779541 |
3000 | GILD | 2003-12-11 | 7.002500057220459 |
3001 | GILD | 2003-12-12 | 7.002500057220459 |
3002 | GILD | 2003-12-15 | 7.010000228881836 |
3003 | GILD | 2003-12-16 | 7.045000076293945 |
3004 | GILD | 2003-12-17 | 7.132500171661377 |
3005 | GILD | 2003-12-18 | 7.34375 |
3006 | GILD | 2003-12-19 | 7.425000190734863 |
3007 | GILD | 2003-12-22 | 7.452499866485596 |
3008 | GILD | 2003-12-23 | 7.433750152587891 |
3009 | GILD | 2003-12-24 | 7.392499923706055 |
3010 | GILD | 2003-12-26 | 7.368750095367432 |
3011 | GILD | 2003-12-29 | 7.324999809265137 |
3012 | GILD | 2003-12-30 | 7.267499923706055 |
3013 | GILD | 2003-12-31 | 7.284999847412109 |
3014 | GILD | 2004-01-02 | 7.252500057220459 |
3015 | GILD | 2004-01-05 | 7.269999980926514 |
3016 | GILD | 2004-01-06 | 7.242499828338623 |
3017 | GILD | 2004-01-07 | 7.792500019073486 |
3018 | GILD | 2004-01-08 | 7.667500019073486 |
3019 | GILD | 2004-01-09 | 7.797500133514404 |
3020 | GILD | 2004-01-12 | 7.856249809265137 |
3021 | GILD | 2004-01-13 | 7.677499771118164 |
3022 | GILD | 2004-01-14 | 7.628749847412109 |
3023 | GILD | 2004-01-15 | 7.743750095367432 |
3024 | GILD | 2004-01-16 | 7.923749923706055 |
3025 | GILD | 2004-01-20 | 7.943749904632568 |
3026 | GILD | 2004-01-21 | 8.171250343322754 |
3027 | GILD | 2004-01-22 | 8.149999618530273 |
3028 | GILD | 2004-01-23 | 8.21875 |
3029 | GILD | 2004-01-26 | 8.06624984741211 |
3030 | GILD | 2004-01-27 | 7.632500171661377 |
3031 | GILD | 2004-01-28 | 7.627500057220459 |
3032 | GILD | 2004-01-29 | 7.586249828338623 |
3033 | GILD | 2004-01-30 | 6.851250171661377 |
3034 | GILD | 2004-02-02 | 7.033750057220459 |
3035 | GILD | 2004-02-03 | 7.026249885559082 |
3036 | GILD | 2004-02-04 | 7.025000095367432 |
3037 | GILD | 2004-02-05 | 7.0 |
3038 | GILD | 2004-02-06 | 7.070000171661377 |
3039 | GILD | 2004-02-09 | 7.215000152587891 |
3040 | GILD | 2004-02-10 | 7.171249866485596 |
3041 | GILD | 2004-02-11 | 7.324999809265137 |
3042 | GILD | 2004-02-12 | 7.394999980926514 |
3043 | GILD | 2004-02-13 | 7.287499904632568 |
3044 | GILD | 2004-02-17 | 7.276249885559082 |
3045 | GILD | 2004-02-18 | 7.197500228881836 |
3046 | GILD | 2004-02-19 | 6.96750020980835 |
3047 | GILD | 2004-02-20 | 6.957499980926514 |
3048 | GILD | 2004-02-23 | 6.788750171661377 |
3049 | GILD | 2004-02-24 | 6.763750076293945 |
3050 | GILD | 2004-02-25 | 6.84499979019165 |
3051 | GILD | 2004-02-26 | 6.823750019073486 |
3052 | GILD | 2004-02-27 | 6.783750057220459 |
3053 | GILD | 2004-03-01 | 6.852499961853027 |
3054 | GILD | 2004-03-02 | 6.803750038146973 |
3055 | GILD | 2004-03-03 | 6.945000171661377 |
3056 | GILD | 2004-03-04 | 6.949999809265137 |
3057 | GILD | 2004-03-05 | 7.166250228881836 |
3058 | GILD | 2004-03-08 | 6.991250038146973 |
3059 | GILD | 2004-03-09 | 7.059999942779541 |
3060 | GILD | 2004-03-10 | 7.026249885559082 |
3061 | GILD | 2004-03-11 | 6.987500190734863 |
3062 | GILD | 2004-03-12 | 7.1875 |
3063 | GILD | 2004-03-15 | 7.041250228881836 |
3064 | GILD | 2004-03-16 | 6.929999828338623 |
3065 | GILD | 2004-03-17 | 7.037499904632568 |
3066 | GILD | 2004-03-18 | 7.088749885559082 |
3067 | GILD | 2004-03-19 | 6.912499904632568 |
3068 | GILD | 2004-03-22 | 6.682499885559082 |
3069 | GILD | 2004-03-23 | 6.487500190734863 |
3070 | GILD | 2004-03-24 | 6.46999979019165 |
3071 | GILD | 2004-03-25 | 6.667500019073486 |
3072 | GILD | 2004-03-26 | 6.723750114440918 |
3073 | GILD | 2004-03-29 | 6.912499904632568 |
3074 | GILD | 2004-03-30 | 6.931250095367432 |
3075 | GILD | 2004-03-31 | 6.931250095367432 |
3076 | GILD | 2004-04-01 | 6.976250171661377 |
3077 | GILD | 2004-04-02 | 7.171249866485596 |
3078 | GILD | 2004-04-05 | 7.239999771118164 |
3079 | GILD | 2004-04-06 | 7.039999961853027 |
3080 | GILD | 2004-04-07 | 7.122499942779541 |
3081 | GILD | 2004-04-08 | 7.183750152587891 |
3082 | GILD | 2004-04-12 | 7.131249904632568 |
3083 | GILD | 2004-04-13 | 6.945000171661377 |
3084 | GILD | 2004-04-14 | 7.073750019073486 |
3085 | GILD | 2004-04-15 | 7.110000133514404 |
3086 | GILD | 2004-04-16 | 7.164999961853027 |
3087 | GILD | 2004-04-19 | 7.31125020980835 |
3088 | GILD | 2004-04-20 | 7.125 |
3089 | GILD | 2004-04-21 | 7.230000019073486 |
3090 | GILD | 2004-04-22 | 7.402500152587891 |
3091 | GILD | 2004-04-23 | 7.514999866485596 |
3092 | GILD | 2004-04-26 | 7.693749904632568 |
3093 | GILD | 2004-04-27 | 7.797500133514404 |
3094 | GILD | 2004-04-28 | 7.663750171661377 |
3095 | GILD | 2004-04-29 | 7.681250095367432 |
3096 | GILD | 2004-04-30 | 7.617499828338623 |
3097 | GILD | 2004-05-03 | 7.553750038146973 |
3098 | GILD | 2004-05-04 | 7.293749809265137 |
3099 | GILD | 2004-05-05 | 7.292500019073486 |
3100 | GILD | 2004-05-06 | 7.091249942779541 |
3101 | GILD | 2004-05-07 | 6.943749904632568 |
3102 | GILD | 2004-05-10 | 6.841249942779541 |
3103 | GILD | 2004-05-11 | 6.925000190734863 |
3104 | GILD | 2004-05-12 | 7.042500019073486 |
3105 | GILD | 2004-05-13 | 7.082499980926514 |
3106 | GILD | 2004-05-14 | 6.966249942779541 |
3107 | GILD | 2004-05-17 | 7.199999809265137 |
3108 | GILD | 2004-05-18 | 7.817500114440918 |
3109 | GILD | 2004-05-19 | 7.860000133514404 |
3110 | GILD | 2004-05-20 | 7.893750190734863 |
3111 | GILD | 2004-05-21 | 7.916250228881836 |
3112 | GILD | 2004-05-24 | 7.849999904632568 |
3113 | GILD | 2004-05-25 | 7.972499847412109 |
3114 | GILD | 2004-05-26 | 8.239999771118164 |
3115 | GILD | 2004-05-27 | 8.213749885559082 |
3116 | GILD | 2004-05-28 | 8.166250228881836 |
3117 | GILD | 2004-06-01 | 8.367500305175781 |
3118 | GILD | 2004-06-02 | 8.323749542236328 |
3119 | GILD | 2004-06-03 | 8.038749694824219 |
3120 | GILD | 2004-06-04 | 8.067500114440918 |
3121 | GILD | 2004-06-07 | 8.116250038146973 |
3122 | GILD | 2004-06-08 | 8.05875015258789 |
3123 | GILD | 2004-06-09 | 7.871250152587891 |
3124 | GILD | 2004-06-10 | 7.716249942779541 |
3125 | GILD | 2004-06-14 | 7.724999904632568 |
3126 | GILD | 2004-06-15 | 7.983749866485596 |
3127 | GILD | 2004-06-16 | 8.050000190734863 |
3128 | GILD | 2004-06-17 | 7.928750038146973 |
3129 | GILD | 2004-06-18 | 8.050000190734863 |
3130 | GILD | 2004-06-21 | 7.871250152587891 |
3131 | GILD | 2004-06-22 | 7.849999904632568 |
3132 | GILD | 2004-06-23 | 8.143750190734863 |
3133 | GILD | 2004-06-24 | 8.082500457763672 |
3134 | GILD | 2004-06-25 | 8.118749618530273 |
3135 | GILD | 2004-06-28 | 7.992499828338623 |
3136 | GILD | 2004-06-29 | 8.1899995803833 |
3137 | GILD | 2004-06-30 | 8.375 |
3138 | GILD | 2004-07-01 | 8.368749618530273 |
3139 | GILD | 2004-07-02 | 8.427499771118164 |
3140 | GILD | 2004-07-06 | 8.367500305175781 |
3141 | GILD | 2004-07-07 | 8.388750076293945 |
3142 | GILD | 2004-07-08 | 8.2212495803833 |
3143 | GILD | 2004-07-09 | 8.166250228881836 |
3144 | GILD | 2004-07-12 | 8.203749656677246 |
3145 | GILD | 2004-07-13 | 8.212499618530273 |
3146 | GILD | 2004-07-14 | 8.038749694824219 |
3147 | GILD | 2004-07-15 | 7.982500076293945 |
3148 | GILD | 2004-07-16 | 7.804999828338623 |
3149 | GILD | 2004-07-19 | 7.888750076293945 |
3150 | GILD | 2004-07-20 | 7.798749923706055 |
3151 | GILD | 2004-07-21 | 7.425000190734863 |
3152 | GILD | 2004-07-22 | 7.482500076293945 |
3153 | GILD | 2004-07-23 | 7.273749828338623 |
3154 | GILD | 2004-07-26 | 7.038750171661377 |
3155 | GILD | 2004-07-27 | 7.278749942779541 |
3156 | GILD | 2004-07-28 | 7.28125 |
3157 | GILD | 2004-07-29 | 7.4375 |
3158 | GILD | 2004-07-30 | 8.079999923706055 |
3159 | GILD | 2004-08-02 | 7.9375 |
3160 | GILD | 2004-08-03 | 7.921249866485596 |
3161 | GILD | 2004-08-04 | 7.860000133514404 |
3162 | GILD | 2004-08-05 | 7.957499980926514 |
3163 | GILD | 2004-08-06 | 7.703750133514404 |
3164 | GILD | 2004-08-09 | 7.708749771118164 |
3165 | GILD | 2004-08-10 | 8.008749961853027 |
3166 | GILD | 2004-08-11 | 8.22249984741211 |
3167 | GILD | 2004-08-12 | 7.960000038146973 |
3168 | GILD | 2004-08-13 | 7.87375020980835 |
3169 | GILD | 2004-08-16 | 8.0912504196167 |
3170 | GILD | 2004-08-17 | 8.008749961853027 |
3171 | GILD | 2004-08-18 | 8.268750190734863 |
3172 | GILD | 2004-08-19 | 8.100000381469727 |
3173 | GILD | 2004-08-20 | 8.276249885559082 |
3174 | GILD | 2004-08-23 | 8.118749618530273 |
3175 | GILD | 2004-08-24 | 8.098750114440918 |
3176 | GILD | 2004-08-25 | 8.352499961853027 |
3177 | GILD | 2004-08-26 | 8.654999732971191 |
3178 | GILD | 2004-08-27 | 8.673749923706055 |
3179 | GILD | 2004-08-30 | 8.522500038146973 |
3180 | GILD | 2004-08-31 | 8.641249656677246 |
3181 | GILD | 2004-09-01 | 8.875 |
3182 | GILD | 2004-09-02 | 8.912500381469727 |
3183 | GILD | 2004-09-03 | 8.789999961853027 |
3184 | GILD | 2004-09-07 | 8.645000457763672 |
3185 | GILD | 2004-09-08 | 8.517499923706055 |
3186 | GILD | 2004-09-09 | 8.712499618530273 |
3187 | GILD | 2004-09-10 | 8.8725004196167 |
3188 | GILD | 2004-09-13 | 8.932499885559082 |
3189 | GILD | 2004-09-14 | 8.922499656677246 |
3190 | GILD | 2004-09-15 | 8.864999771118164 |
3191 | GILD | 2004-09-16 | 8.960000038146973 |
3192 | GILD | 2004-09-17 | 9.22249984741211 |
3193 | GILD | 2004-09-20 | 9.170000076293945 |
3194 | GILD | 2004-09-21 | 9.34000015258789 |
3195 | GILD | 2004-09-22 | 9.072500228881836 |
3196 | GILD | 2004-09-23 | 9.087499618530273 |
3197 | GILD | 2004-09-24 | 9.125 |
3198 | GILD | 2004-09-27 | 8.875 |
3199 | GILD | 2004-09-28 | 8.9399995803833 |
3200 | GILD | 2004-09-29 | 9.039999961853027 |
3201 | GILD | 2004-09-30 | 9.345000267028809 |
3202 | GILD | 2004-10-01 | 9.422499656677246 |
3203 | GILD | 2004-10-04 | 9.609999656677246 |
3204 | GILD | 2004-10-05 | 9.600000381469727 |
3205 | GILD | 2004-10-06 | 9.760000228881836 |
3206 | GILD | 2004-10-07 | 9.505000114440918 |
3207 | GILD | 2004-10-08 | 9.449999809265137 |
3208 | GILD | 2004-10-11 | 9.470000267028809 |
3209 | GILD | 2004-10-12 | 9.555000305175781 |
3210 | GILD | 2004-10-13 | 9.387499809265137 |
3211 | GILD | 2004-10-14 | 9.352499961853027 |
3212 | GILD | 2004-10-15 | 9.3725004196167 |
3213 | GILD | 2004-10-18 | 9.579999923706055 |
3214 | GILD | 2004-10-19 | 9.3149995803833 |
3215 | GILD | 2004-10-20 | 9.452500343322754 |
3216 | GILD | 2004-10-21 | 9.170000076293945 |
3217 | GILD | 2004-10-22 | 8.3125 |
3218 | GILD | 2004-10-25 | 8.234999656677246 |
3219 | GILD | 2004-10-26 | 8.505000114440918 |
3220 | GILD | 2004-10-27 | 8.734999656677246 |
3221 | GILD | 2004-10-28 | 8.757499694824219 |
3222 | GILD | 2004-10-29 | 8.657500267028809 |
3223 | GILD | 2004-11-01 | 8.837499618530273 |
3224 | GILD | 2004-11-02 | 8.819999694824219 |
3225 | GILD | 2004-11-03 | 9.1274995803833 |
3226 | GILD | 2004-11-04 | 9.300000190734863 |
3227 | GILD | 2004-11-05 | 9.354999542236328 |
3228 | GILD | 2004-11-08 | 9.204999923706055 |
3229 | GILD | 2004-11-09 | 9.192500114440918 |
3230 | GILD | 2004-11-10 | 9.125 |
3231 | GILD | 2004-11-11 | 9.297499656677246 |
3232 | GILD | 2004-11-12 | 9.234999656677246 |
3233 | GILD | 2004-11-15 | 8.979999542236328 |
3234 | GILD | 2004-11-16 | 8.789999961853027 |
3235 | GILD | 2004-11-17 | 8.617500305175781 |
3236 | GILD | 2004-11-18 | 8.867500305175781 |
3237 | GILD | 2004-11-19 | 8.587499618530273 |
3238 | GILD | 2004-11-22 | 8.649999618530273 |
3239 | GILD | 2004-11-23 | 8.619999885559082 |
3240 | GILD | 2004-11-24 | 8.649999618530273 |
3241 | GILD | 2004-11-26 | 8.6274995803833 |
3242 | GILD | 2004-11-29 | 8.539999961853027 |
3243 | GILD | 2004-11-30 | 8.614999771118164 |
3244 | GILD | 2004-12-01 | 8.65999984741211 |
3245 | GILD | 2004-12-02 | 8.72249984741211 |
3246 | GILD | 2004-12-03 | 8.869999885559082 |
3247 | GILD | 2004-12-06 | 8.962499618530273 |
3248 | GILD | 2004-12-07 | 8.912500381469727 |
3249 | GILD | 2004-12-08 | 9.082500457763672 |
3250 | GILD | 2004-12-09 | 9.210000038146973 |
3251 | GILD | 2004-12-10 | 9.095000267028809 |
3252 | GILD | 2004-12-13 | 9.279999732971191 |
3253 | GILD | 2004-12-14 | 9.28499984741211 |
3254 | GILD | 2004-12-15 | 9.042499542236328 |
3255 | GILD | 2004-12-16 | 8.90250015258789 |
3256 | GILD | 2004-12-17 | 8.712499618530273 |
3257 | GILD | 2004-12-20 | 8.7524995803833 |
3258 | GILD | 2004-12-21 | 8.757499694824219 |
3259 | GILD | 2004-12-22 | 8.645000457763672 |
3260 | GILD | 2004-12-23 | 8.577500343322754 |
3261 | GILD | 2004-12-27 | 8.5649995803833 |
3262 | GILD | 2004-12-28 | 8.807499885559082 |
3263 | GILD | 2004-12-29 | 8.864999771118164 |
3264 | GILD | 2004-12-30 | 8.792499542236328 |
3265 | GILD | 2004-12-31 | 8.7475004196167 |
3266 | GILD | 2005-01-03 | 8.682499885559082 |
3267 | GILD | 2005-01-04 | 8.470000267028809 |
3268 | GILD | 2005-01-05 | 8.352499961853027 |
3269 | GILD | 2005-01-06 | 8.404999732971191 |
3270 | GILD | 2005-01-07 | 8.387499809265137 |
3271 | GILD | 2005-01-10 | 8.390000343322754 |
3272 | GILD | 2005-01-11 | 8.199999809265137 |
3273 | GILD | 2005-01-12 | 8.28499984741211 |
3274 | GILD | 2005-01-13 | 8.1274995803833 |
3275 | GILD | 2005-01-14 | 8.167499542236328 |
3276 | GILD | 2005-01-18 | 8.3774995803833 |
3277 | GILD | 2005-01-19 | 8.324999809265137 |
3278 | GILD | 2005-01-20 | 8.362500190734863 |
3279 | GILD | 2005-01-21 | 8.22249984741211 |
3280 | GILD | 2005-01-24 | 8.0649995803833 |
3281 | GILD | 2005-01-25 | 8.005000114440918 |
3282 | GILD | 2005-01-26 | 8.292499542236328 |
3283 | GILD | 2005-01-27 | 8.147500038146973 |
3284 | GILD | 2005-01-28 | 8.1274995803833 |
3285 | GILD | 2005-01-31 | 8.274999618530273 |
3286 | GILD | 2005-02-01 | 8.364999771118164 |
3287 | GILD | 2005-02-02 | 8.162500381469727 |
3288 | GILD | 2005-02-03 | 8.069999694824219 |
3289 | GILD | 2005-02-04 | 8.3149995803833 |
3290 | GILD | 2005-02-07 | 8.130000114440918 |
3291 | GILD | 2005-02-08 | 8.042499542236328 |
3292 | GILD | 2005-02-09 | 7.835000038146973 |
3293 | GILD | 2005-02-10 | 7.760000228881836 |
3294 | GILD | 2005-02-11 | 8.199999809265137 |
3295 | GILD | 2005-02-14 | 8.255000114440918 |
3296 | GILD | 2005-02-15 | 8.265000343322754 |
3297 | GILD | 2005-02-16 | 8.404999732971191 |
3298 | GILD | 2005-02-17 | 8.432499885559082 |
3299 | GILD | 2005-02-18 | 8.387499809265137 |
3300 | GILD | 2005-02-22 | 8.287500381469727 |
3301 | GILD | 2005-02-23 | 8.487500190734863 |
3302 | GILD | 2005-02-24 | 8.742500305175781 |
3303 | GILD | 2005-02-25 | 8.890000343322754 |
3304 | GILD | 2005-02-28 | 8.637499809265137 |
3305 | GILD | 2005-03-01 | 8.5600004196167 |
3306 | GILD | 2005-03-02 | 8.795000076293945 |
3307 | GILD | 2005-03-03 | 8.78499984741211 |
3308 | GILD | 2005-03-04 | 8.71500015258789 |
3309 | GILD | 2005-03-07 | 8.772500038146973 |
3310 | GILD | 2005-03-08 | 8.797499656677246 |
3311 | GILD | 2005-03-09 | 8.792499542236328 |
3312 | GILD | 2005-03-10 | 8.767499923706055 |
3313 | GILD | 2005-03-11 | 8.642499923706055 |
3314 | GILD | 2005-03-14 | 8.925000190734863 |
3315 | GILD | 2005-03-15 | 8.757499694824219 |
3316 | GILD | 2005-03-16 | 8.7524995803833 |
3317 | GILD | 2005-03-17 | 8.8125 |
3318 | GILD | 2005-03-18 | 8.850000381469727 |
3319 | GILD | 2005-03-21 | 8.77750015258789 |
3320 | GILD | 2005-03-22 | 8.72249984741211 |
3321 | GILD | 2005-03-23 | 8.989999771118164 |
3322 | GILD | 2005-03-24 | 8.842499732971191 |
3323 | GILD | 2005-03-28 | 8.792499542236328 |
3324 | GILD | 2005-03-29 | 8.744999885559082 |
3325 | GILD | 2005-03-30 | 8.96500015258789 |
3326 | GILD | 2005-03-31 | 8.949999809265137 |
3327 | GILD | 2005-04-01 | 8.832500457763672 |
3328 | GILD | 2005-04-04 | 8.802499771118164 |
3329 | GILD | 2005-04-05 | 8.994999885559082 |
3330 | GILD | 2005-04-06 | 9.157500267028809 |
3331 | GILD | 2005-04-07 | 9.46500015258789 |
3332 | GILD | 2005-04-08 | 9.279999732971191 |
3333 | GILD | 2005-04-11 | 9.239999771118164 |
3334 | GILD | 2005-04-12 | 9.407500267028809 |
3335 | GILD | 2005-04-13 | 9.242500305175781 |
3336 | GILD | 2005-04-14 | 9.09000015258789 |
3337 | GILD | 2005-04-15 | 8.832500457763672 |
3338 | GILD | 2005-04-18 | 8.800000190734863 |
3339 | GILD | 2005-04-19 | 9.047499656677246 |
3340 | GILD | 2005-04-20 | 9.279999732971191 |
3341 | GILD | 2005-04-21 | 9.680000305175781 |
3342 | GILD | 2005-04-22 | 9.887499809265137 |
3343 | GILD | 2005-04-25 | 9.827500343322754 |
3344 | GILD | 2005-04-26 | 9.824999809265137 |
3345 | GILD | 2005-04-27 | 9.220000267028809 |
3346 | GILD | 2005-04-28 | 9.1850004196167 |
3347 | GILD | 2005-04-29 | 9.27750015258789 |
3348 | GILD | 2005-05-02 | 9.449999809265137 |
3349 | GILD | 2005-05-03 | 9.710000038146973 |
3350 | GILD | 2005-05-04 | 9.767499923706055 |
3351 | GILD | 2005-05-05 | 9.65250015258789 |
3352 | GILD | 2005-05-06 | 9.680000305175781 |
3353 | GILD | 2005-05-09 | 9.717499732971191 |
3354 | GILD | 2005-05-10 | 9.662500381469727 |
3355 | GILD | 2005-05-11 | 9.84749984741211 |
3356 | GILD | 2005-05-12 | 9.694999694824219 |
3357 | GILD | 2005-05-13 | 9.699999809265137 |
3358 | GILD | 2005-05-16 | 9.71500015258789 |
3359 | GILD | 2005-05-17 | 9.725000381469727 |
3360 | GILD | 2005-05-18 | 9.922499656677246 |
3361 | GILD | 2005-05-19 | 10.100000381469727 |
3362 | GILD | 2005-05-20 | 10.045000076293945 |
3363 | GILD | 2005-05-23 | 10.1875 |
3364 | GILD | 2005-05-24 | 10.077500343322754 |
3365 | GILD | 2005-05-25 | 10.100000381469727 |
3366 | GILD | 2005-05-26 | 10.289999961853027 |
3367 | GILD | 2005-05-27 | 10.2524995803833 |
3368 | GILD | 2005-05-31 | 10.199999809265137 |
3369 | GILD | 2005-06-01 | 10.447500228881836 |
3370 | GILD | 2005-06-02 | 10.767499923706055 |
3371 | GILD | 2005-06-03 | 10.357500076293945 |
3372 | GILD | 2005-06-06 | 10.430000305175781 |
3373 | GILD | 2005-06-07 | 10.52750015258789 |
3374 | GILD | 2005-06-08 | 10.529999732971191 |
3375 | GILD | 2005-06-09 | 10.904999732971191 |
3376 | GILD | 2005-06-10 | 10.829999923706055 |
3377 | GILD | 2005-06-13 | 10.9975004196167 |
3378 | GILD | 2005-06-14 | 10.9975004196167 |
3379 | GILD | 2005-06-15 | 10.875 |
3380 | GILD | 2005-06-16 | 11.0625 |
3381 | GILD | 2005-06-17 | 11.3725004196167 |
3382 | GILD | 2005-06-20 | 11.27750015258789 |
3383 | GILD | 2005-06-21 | 10.852499961853027 |
3384 | GILD | 2005-06-22 | 10.654999732971191 |
3385 | GILD | 2005-06-23 | 10.354999542236328 |
3386 | GILD | 2005-06-24 | 10.4375 |
3387 | GILD | 2005-06-27 | 10.505000114440918 |
3388 | GILD | 2005-06-28 | 10.807499885559082 |
3389 | GILD | 2005-06-29 | 10.837499618530273 |
3390 | GILD | 2005-06-30 | 10.9975004196167 |
3391 | GILD | 2005-07-01 | 11.032500267028809 |
3392 | GILD | 2005-07-05 | 11.197500228881836 |
3393 | GILD | 2005-07-06 | 11.164999961853027 |
3394 | GILD | 2005-07-07 | 11.3725004196167 |
3395 | GILD | 2005-07-08 | 11.657500267028809 |
3396 | GILD | 2005-07-11 | 11.510000228881836 |
3397 | GILD | 2005-07-12 | 11.239999771118164 |
3398 | GILD | 2005-07-13 | 11.3774995803833 |
3399 | GILD | 2005-07-14 | 11.470000267028809 |
3400 | GILD | 2005-07-15 | 11.367500305175781 |
3401 | GILD | 2005-07-18 | 11.387499809265137 |
3402 | GILD | 2005-07-19 | 11.649999618530273 |
3403 | GILD | 2005-07-20 | 11.649999618530273 |
3404 | GILD | 2005-07-21 | 11.542499542236328 |
3405 | GILD | 2005-07-22 | 11.117500305175781 |
3406 | GILD | 2005-07-25 | 10.712499618530273 |
3407 | GILD | 2005-07-26 | 10.992500305175781 |
3408 | GILD | 2005-07-27 | 11.357500076293945 |
3409 | GILD | 2005-07-28 | 11.289999961853027 |
3410 | GILD | 2005-07-29 | 11.202500343322754 |
3411 | GILD | 2005-08-01 | 11.470000267028809 |
3412 | GILD | 2005-08-02 | 11.382499694824219 |
3413 | GILD | 2005-08-03 | 11.34000015258789 |
3414 | GILD | 2005-08-04 | 11.055000305175781 |
3415 | GILD | 2005-08-05 | 10.657500267028809 |
3416 | GILD | 2005-08-08 | 10.52750015258789 |
3417 | GILD | 2005-08-09 | 10.670000076293945 |
3418 | GILD | 2005-08-10 | 10.387499809265137 |
3419 | GILD | 2005-08-11 | 10.65999984741211 |
3420 | GILD | 2005-08-12 | 10.602499961853027 |
3421 | GILD | 2005-08-15 | 10.720000267028809 |
3422 | GILD | 2005-08-16 | 10.4350004196167 |
3423 | GILD | 2005-08-17 | 10.484999656677246 |
3424 | GILD | 2005-08-18 | 10.662500381469727 |
3425 | GILD | 2005-08-19 | 10.625 |
3426 | GILD | 2005-08-22 | 10.5 |
3427 | GILD | 2005-08-23 | 10.457500457763672 |
3428 | GILD | 2005-08-24 | 10.282500267028809 |
3429 | GILD | 2005-08-25 | 10.2475004196167 |
3430 | GILD | 2005-08-26 | 10.262499809265137 |
3431 | GILD | 2005-08-29 | 10.5 |
3432 | GILD | 2005-08-30 | 10.3100004196167 |
3433 | GILD | 2005-08-31 | 10.75 |
3434 | GILD | 2005-09-01 | 10.742500305175781 |
3435 | GILD | 2005-09-02 | 10.647500038146973 |
3436 | GILD | 2005-09-06 | 10.852499961853027 |
3437 | GILD | 2005-09-07 | 10.819999694824219 |
3438 | GILD | 2005-09-08 | 10.782500267028809 |
3439 | GILD | 2005-09-09 | 11.069999694824219 |
3440 | GILD | 2005-09-12 | 11.342499732971191 |
3441 | GILD | 2005-09-13 | 11.324999809265137 |
3442 | GILD | 2005-09-14 | 11.282500267028809 |
3443 | GILD | 2005-09-15 | 11.432499885559082 |
3444 | GILD | 2005-09-16 | 11.579999923706055 |
3445 | GILD | 2005-09-19 | 11.539999961853027 |
3446 | GILD | 2005-09-20 | 11.4375 |
3447 | GILD | 2005-09-21 | 11.25 |
3448 | GILD | 2005-09-22 | 11.447500228881836 |
3449 | GILD | 2005-09-23 | 11.507499694824219 |
3450 | GILD | 2005-09-26 | 11.8125 |
3451 | GILD | 2005-09-27 | 11.789999961853027 |
3452 | GILD | 2005-09-28 | 11.702500343322754 |
3453 | GILD | 2005-09-29 | 11.875 |
3454 | GILD | 2005-09-30 | 12.1899995803833 |
3455 | GILD | 2005-10-03 | 11.970000267028809 |
3456 | GILD | 2005-10-04 | 11.819999694824219 |
3457 | GILD | 2005-10-05 | 11.537500381469727 |
3458 | GILD | 2005-10-06 | 11.380000114440918 |
3459 | GILD | 2005-10-07 | 11.8774995803833 |
3460 | GILD | 2005-10-10 | 12.007499694824219 |
3461 | GILD | 2005-10-11 | 11.914999961853027 |
3462 | GILD | 2005-10-12 | 11.542499542236328 |
3463 | GILD | 2005-10-13 | 11.699999809265137 |
3464 | GILD | 2005-10-14 | 11.854999542236328 |
3465 | GILD | 2005-10-17 | 11.932499885559082 |
3466 | GILD | 2005-10-18 | 12.057499885559082 |
3467 | GILD | 2005-10-19 | 11.5024995803833 |
3468 | GILD | 2005-10-20 | 11.302499771118164 |
3469 | GILD | 2005-10-21 | 11.404999732971191 |
3470 | GILD | 2005-10-24 | 11.944999694824219 |
3471 | GILD | 2005-10-25 | 11.992500305175781 |
3472 | GILD | 2005-10-26 | 11.697500228881836 |
3473 | GILD | 2005-10-27 | 11.395000457763672 |
3474 | GILD | 2005-10-28 | 11.779999732971191 |
3475 | GILD | 2005-10-31 | 11.8125 |
3476 | GILD | 2005-11-01 | 11.787500381469727 |
3477 | GILD | 2005-11-02 | 12.225000381469727 |
3478 | GILD | 2005-11-03 | 12.697500228881836 |
3479 | GILD | 2005-11-04 | 12.420000076293945 |
3480 | GILD | 2005-11-07 | 12.467499732971191 |
3481 | GILD | 2005-11-08 | 12.882499694824219 |
3482 | GILD | 2005-11-09 | 12.90250015258789 |
3483 | GILD | 2005-11-10 | 13.077500343322754 |
3484 | GILD | 2005-11-11 | 13.520000457763672 |
3485 | GILD | 2005-11-14 | 12.9975004196167 |
3486 | GILD | 2005-11-15 | 12.90999984741211 |
3487 | GILD | 2005-11-16 | 13.907500267028809 |
3488 | GILD | 2005-11-17 | 13.6875 |
3489 | GILD | 2005-11-18 | 13.59000015258789 |
3490 | GILD | 2005-11-21 | 13.550000190734863 |
3491 | GILD | 2005-11-22 | 13.524999618530273 |
3492 | GILD | 2005-11-23 | 13.447500228881836 |
3493 | GILD | 2005-11-25 | 13.557499885559082 |
3494 | GILD | 2005-11-28 | 13.029999732971191 |
3495 | GILD | 2005-11-29 | 12.899999618530273 |
3496 | GILD | 2005-11-30 | 12.672499656677246 |
3497 | GILD | 2005-12-01 | 13.2475004196167 |
3498 | GILD | 2005-12-02 | 13.395000457763672 |
3499 | GILD | 2005-12-05 | 13.59749984741211 |
3500 | GILD | 2005-12-06 | 13.34000015258789 |
3501 | GILD | 2005-12-07 | 13.1225004196167 |
3502 | GILD | 2005-12-08 | 13.154999732971191 |
3503 | GILD | 2005-12-09 | 12.994999885559082 |
3504 | GILD | 2005-12-12 | 12.920000076293945 |
3505 | GILD | 2005-12-13 | 13.487500190734863 |
3506 | GILD | 2005-12-14 | 13.024999618530273 |
3507 | GILD | 2005-12-15 | 13.149999618530273 |
3508 | GILD | 2005-12-16 | 12.672499656677246 |
3509 | GILD | 2005-12-19 | 12.645000457763672 |
3510 | GILD | 2005-12-20 | 12.904999732971191 |
3511 | GILD | 2005-12-21 | 13.517499923706055 |
3512 | GILD | 2005-12-22 | 13.850000381469727 |
3513 | GILD | 2005-12-23 | 13.640000343322754 |
3514 | GILD | 2005-12-27 | 13.545000076293945 |
3515 | GILD | 2005-12-28 | 13.359999656677246 |
3516 | GILD | 2005-12-29 | 13.210000038146973 |
3517 | GILD | 2005-12-30 | 13.142499923706055 |
3518 | GILD | 2006-01-03 | 13.675000190734863 |
3519 | GILD | 2006-01-04 | 13.862500190734863 |
3520 | GILD | 2006-01-05 | 14.154999732971191 |
3521 | GILD | 2006-01-06 | 14.257499694824219 |
3522 | GILD | 2006-01-09 | 14.477499961853027 |
3523 | GILD | 2006-01-10 | 14.272500038146973 |
3524 | GILD | 2006-01-11 | 14.232500076293945 |
3525 | GILD | 2006-01-12 | 14.609999656677246 |
3526 | GILD | 2006-01-13 | 14.850000381469727 |
3527 | GILD | 2006-01-17 | 14.765000343322754 |
3528 | GILD | 2006-01-18 | 14.654999732971191 |
3529 | GILD | 2006-01-19 | 14.789999961853027 |
3530 | GILD | 2006-01-20 | 14.390000343322754 |
3531 | GILD | 2006-01-23 | 14.09749984741211 |
3532 | GILD | 2006-01-24 | 14.5024995803833 |
3533 | GILD | 2006-01-25 | 14.34000015258789 |
3534 | GILD | 2006-01-26 | 14.727499961853027 |
3535 | GILD | 2006-01-27 | 14.9350004196167 |
3536 | GILD | 2006-01-30 | 14.475000381469727 |
3537 | GILD | 2006-01-31 | 15.217499732971191 |
3538 | GILD | 2006-02-01 | 15.3774995803833 |
3539 | GILD | 2006-02-02 | 15.177499771118164 |
3540 | GILD | 2006-02-03 | 15.175000190734863 |
3541 | GILD | 2006-02-06 | 15.005000114440918 |
3542 | GILD | 2006-02-07 | 15.085000038146973 |
3543 | GILD | 2006-02-08 | 14.845000267028809 |
3544 | GILD | 2006-02-09 | 14.582500457763672 |
3545 | GILD | 2006-02-10 | 14.774999618530273 |
3546 | GILD | 2006-02-13 | 14.795000076293945 |
3547 | GILD | 2006-02-14 | 15.072500228881836 |
3548 | GILD | 2006-02-15 | 15.297499656677246 |
3549 | GILD | 2006-02-16 | 15.375 |
3550 | GILD | 2006-02-17 | 15.364999771118164 |
3551 | GILD | 2006-02-21 | 14.994999885559082 |
3552 | GILD | 2006-02-22 | 15.467499732971191 |
3553 | GILD | 2006-02-23 | 15.319999694824219 |
3554 | GILD | 2006-02-24 | 15.414999961853027 |
3555 | GILD | 2006-02-27 | 15.917499542236328 |
3556 | GILD | 2006-02-28 | 15.567500114440918 |
3557 | GILD | 2006-03-01 | 15.262499809265137 |
3558 | GILD | 2006-03-02 | 15.322500228881836 |
3559 | GILD | 2006-03-03 | 15.022500038146973 |
3560 | GILD | 2006-03-06 | 14.875 |
3561 | GILD | 2006-03-07 | 14.772500038146973 |
3562 | GILD | 2006-03-08 | 15.194999694824219 |
3563 | GILD | 2006-03-09 | 15.142499923706055 |
3564 | GILD | 2006-03-10 | 15.272500038146973 |
3565 | GILD | 2006-03-13 | 15.3725004196167 |
3566 | GILD | 2006-03-14 | 15.717499732971191 |
3567 | GILD | 2006-03-15 | 15.9350004196167 |
3568 | GILD | 2006-03-16 | 15.72249984741211 |
3569 | GILD | 2006-03-17 | 15.827500343322754 |
3570 | GILD | 2006-03-20 | 15.755000114440918 |
3571 | GILD | 2006-03-21 | 15.574999809265137 |
3572 | GILD | 2006-03-22 | 15.675000190734863 |
3573 | GILD | 2006-03-23 | 15.505000114440918 |
3574 | GILD | 2006-03-24 | 15.585000038146973 |
3575 | GILD | 2006-03-27 | 15.609999656677246 |
3576 | GILD | 2006-03-28 | 15.40999984741211 |
3577 | GILD | 2006-03-29 | 15.505000114440918 |
3578 | GILD | 2006-03-30 | 15.417499542236328 |
3579 | GILD | 2006-03-31 | 15.555000305175781 |
3580 | GILD | 2006-04-03 | 15.8725004196167 |
3581 | GILD | 2006-04-04 | 16.13249969482422 |
3582 | GILD | 2006-04-05 | 15.977499961853027 |
3583 | GILD | 2006-04-06 | 15.427499771118164 |
3584 | GILD | 2006-04-07 | 15.375 |
3585 | GILD | 2006-04-10 | 15.467499732971191 |
3586 | GILD | 2006-04-11 | 15.102499961853027 |
3587 | GILD | 2006-04-12 | 15.272500038146973 |
3588 | GILD | 2006-04-13 | 15.357500076293945 |
3589 | GILD | 2006-04-17 | 15.297499656677246 |
3590 | GILD | 2006-04-18 | 15.460000038146973 |
3591 | GILD | 2006-04-19 | 16.282499313354492 |
3592 | GILD | 2006-04-20 | 16.290000915527344 |
3593 | GILD | 2006-04-21 | 16.1299991607666 |
3594 | GILD | 2006-04-24 | 15.885000228881836 |
3595 | GILD | 2006-04-25 | 15.354999542236328 |
3596 | GILD | 2006-04-26 | 14.327500343322754 |
3597 | GILD | 2006-04-27 | 14.194999694824219 |
3598 | GILD | 2006-04-28 | 14.375 |
3599 | GILD | 2006-05-01 | 14.47249984741211 |
3600 | GILD | 2006-05-02 | 13.699999809265137 |
3601 | GILD | 2006-05-03 | 14.02750015258789 |
3602 | GILD | 2006-05-04 | 13.800000190734863 |
3603 | GILD | 2006-05-05 | 14.0625 |
3604 | GILD | 2006-05-08 | 14.130000114440918 |
3605 | GILD | 2006-05-09 | 14.337499618530273 |
3606 | GILD | 2006-05-10 | 14.197500228881836 |
3607 | GILD | 2006-05-11 | 14.149999618530273 |
3608 | GILD | 2006-05-12 | 13.885000228881836 |
3609 | GILD | 2006-05-15 | 14.270000457763672 |
3610 | GILD | 2006-05-16 | 14.1850004196167 |
3611 | GILD | 2006-05-17 | 13.949999809265137 |
3612 | GILD | 2006-05-18 | 13.4375 |
3613 | GILD | 2006-05-19 | 13.734999656677246 |
3614 | GILD | 2006-05-22 | 13.670000076293945 |
3615 | GILD | 2006-05-23 | 13.442500114440918 |
3616 | GILD | 2006-05-24 | 13.875 |
3617 | GILD | 2006-05-25 | 13.949999809265137 |
3618 | GILD | 2006-05-26 | 14.289999961853027 |
3619 | GILD | 2006-05-30 | 13.942500114440918 |
3620 | GILD | 2006-05-31 | 14.332500457763672 |
3621 | GILD | 2006-06-01 | 14.664999961853027 |
3622 | GILD | 2006-06-02 | 14.600000381469727 |
3623 | GILD | 2006-06-05 | 14.1225004196167 |
3624 | GILD | 2006-06-06 | 14.147500038146973 |
3625 | GILD | 2006-06-07 | 14.202500343322754 |
3626 | GILD | 2006-06-08 | 14.142499923706055 |
3627 | GILD | 2006-06-09 | 14.327500343322754 |
3628 | GILD | 2006-06-12 | 14.039999961853027 |
3629 | GILD | 2006-06-13 | 14.255000114440918 |
3630 | GILD | 2006-06-14 | 14.234999656677246 |
3631 | GILD | 2006-06-15 | 14.647500038146973 |
3632 | GILD | 2006-06-16 | 14.46500015258789 |
3633 | GILD | 2006-06-19 | 14.02750015258789 |
3634 | GILD | 2006-06-20 | 13.8100004196167 |
3635 | GILD | 2006-06-21 | 14.0024995803833 |
3636 | GILD | 2006-06-22 | 13.737500190734863 |
3637 | GILD | 2006-06-23 | 13.892499923706055 |
3638 | GILD | 2006-06-26 | 13.947500228881836 |
3639 | GILD | 2006-06-27 | 13.795000076293945 |
3640 | GILD | 2006-06-28 | 14.022500038146973 |
3641 | GILD | 2006-06-29 | 14.737500190734863 |
3642 | GILD | 2006-06-30 | 14.789999961853027 |
3643 | GILD | 2006-07-03 | 14.8149995803833 |
3644 | GILD | 2006-07-05 | 14.7475004196167 |
3645 | GILD | 2006-07-06 | 15.024999618530273 |
3646 | GILD | 2006-07-07 | 15.1899995803833 |
3647 | GILD | 2006-07-10 | 15.399999618530273 |
3648 | GILD | 2006-07-11 | 15.4399995803833 |
3649 | GILD | 2006-07-12 | 15.447500228881836 |
3650 | GILD | 2006-07-13 | 15.274999618530273 |
3651 | GILD | 2006-07-14 | 14.977499961853027 |
3652 | GILD | 2006-07-17 | 14.850000381469727 |
3653 | GILD | 2006-07-18 | 15.0625 |
3654 | GILD | 2006-07-19 | 15.307499885559082 |
3655 | GILD | 2006-07-20 | 14.837499618530273 |
3656 | GILD | 2006-07-21 | 14.927499771118164 |
3657 | GILD | 2006-07-24 | 15.102499961853027 |
3658 | GILD | 2006-07-25 | 15.47249984741211 |
3659 | GILD | 2006-07-26 | 15.59000015258789 |
3660 | GILD | 2006-07-27 | 15.302499771118164 |
3661 | GILD | 2006-07-28 | 15.619999885559082 |
3662 | GILD | 2006-07-31 | 15.380000114440918 |
3663 | GILD | 2006-08-01 | 15.177499771118164 |
3664 | GILD | 2006-08-02 | 15.399999618530273 |
3665 | GILD | 2006-08-03 | 15.517499923706055 |
3666 | GILD | 2006-08-04 | 15.332500457763672 |
3667 | GILD | 2006-08-07 | 15.482500076293945 |
3668 | GILD | 2006-08-08 | 15.395000457763672 |
3669 | GILD | 2006-08-09 | 15.420000076293945 |
3670 | GILD | 2006-08-10 | 15.46500015258789 |
3671 | GILD | 2006-08-11 | 15.512499809265137 |
3672 | GILD | 2006-08-14 | 15.382499694824219 |
3673 | GILD | 2006-08-15 | 15.555000305175781 |
3674 | GILD | 2006-08-16 | 16.0 |
3675 | GILD | 2006-08-17 | 15.994999885559082 |
3676 | GILD | 2006-08-18 | 15.912500381469727 |
3677 | GILD | 2006-08-21 | 15.907500267028809 |
3678 | GILD | 2006-08-22 | 15.864999771118164 |
3679 | GILD | 2006-08-23 | 15.78499984741211 |
3680 | GILD | 2006-08-24 | 15.925000190734863 |
3681 | GILD | 2006-08-25 | 15.800000190734863 |
3682 | GILD | 2006-08-28 | 16.11750030517578 |
3683 | GILD | 2006-08-29 | 16.010000228881836 |
3684 | GILD | 2006-08-30 | 15.864999771118164 |
3685 | GILD | 2006-08-31 | 15.850000381469727 |
3686 | GILD | 2006-09-01 | 15.832500457763672 |
3687 | GILD | 2006-09-05 | 15.71500015258789 |
3688 | GILD | 2006-09-06 | 15.385000228881836 |
3689 | GILD | 2006-09-07 | 15.454999923706055 |
3690 | GILD | 2006-09-08 | 15.922499656677246 |
3691 | GILD | 2006-09-11 | 15.862500190734863 |
3692 | GILD | 2006-09-12 | 15.960000038146973 |
3693 | GILD | 2006-09-13 | 15.925000190734863 |
3694 | GILD | 2006-09-14 | 15.8725004196167 |
3695 | GILD | 2006-09-15 | 16.1875 |
3696 | GILD | 2006-09-18 | 16.204999923706055 |
3697 | GILD | 2006-09-19 | 16.239999771118164 |
3698 | GILD | 2006-09-20 | 16.237499237060547 |
3699 | GILD | 2006-09-21 | 16.059999465942383 |
3700 | GILD | 2006-09-22 | 16.19499969482422 |
3701 | GILD | 2006-09-25 | 16.542499542236328 |
3702 | GILD | 2006-09-26 | 16.69499969482422 |
3703 | GILD | 2006-09-27 | 16.832500457763672 |
3704 | GILD | 2006-09-28 | 17.157499313354492 |
3705 | GILD | 2006-09-29 | 17.1924991607666 |
3706 | GILD | 2006-10-02 | 16.06999969482422 |
3707 | GILD | 2006-10-03 | 15.507499694824219 |
3708 | GILD | 2006-10-04 | 15.994999885559082 |
3709 | GILD | 2006-10-05 | 16.327499389648438 |
3710 | GILD | 2006-10-06 | 16.337499618530273 |
3711 | GILD | 2006-10-09 | 16.295000076293945 |
3712 | GILD | 2006-10-10 | 16.24250030517578 |
3713 | GILD | 2006-10-11 | 16.327499389648438 |
3714 | GILD | 2006-10-12 | 16.712499618530273 |
3715 | GILD | 2006-10-13 | 16.72249984741211 |
3716 | GILD | 2006-10-16 | 16.877500534057617 |
3717 | GILD | 2006-10-17 | 17.0 |
3718 | GILD | 2006-10-18 | 16.93000030517578 |
3719 | GILD | 2006-10-19 | 17.075000762939453 |
3720 | GILD | 2006-10-20 | 17.247499465942383 |
3721 | GILD | 2006-10-23 | 17.344999313354492 |
3722 | GILD | 2006-10-24 | 17.15999984741211 |
3723 | GILD | 2006-10-25 | 16.987499237060547 |
3724 | GILD | 2006-10-26 | 17.337499618530273 |
3725 | GILD | 2006-10-27 | 17.045000076293945 |
3726 | GILD | 2006-10-30 | 17.24250030517578 |
3727 | GILD | 2006-10-31 | 17.225000381469727 |
3728 | GILD | 2006-11-01 | 16.895000457763672 |
3729 | GILD | 2006-11-02 | 17.002500534057617 |
3730 | GILD | 2006-11-03 | 16.96500015258789 |
3731 | GILD | 2006-11-06 | 17.204999923706055 |
3732 | GILD | 2006-11-07 | 17.4375 |
3733 | GILD | 2006-11-08 | 17.2450008392334 |
3734 | GILD | 2006-11-09 | 16.764999389648438 |
3735 | GILD | 2006-11-10 | 16.834999084472656 |
3736 | GILD | 2006-11-13 | 16.767499923706055 |
3737 | GILD | 2006-11-14 | 16.899999618530273 |
3738 | GILD | 2006-11-15 | 16.967500686645508 |
3739 | GILD | 2006-11-16 | 17.06999969482422 |
3740 | GILD | 2006-11-17 | 17.357500076293945 |
3741 | GILD | 2006-11-20 | 17.225000381469727 |
3742 | GILD | 2006-11-21 | 16.877500534057617 |
3743 | GILD | 2006-11-22 | 16.637500762939453 |
3744 | GILD | 2006-11-24 | 16.537500381469727 |
3745 | GILD | 2006-11-27 | 16.299999237060547 |
3746 | GILD | 2006-11-28 | 16.532499313354492 |
3747 | GILD | 2006-11-29 | 16.6875 |
3748 | GILD | 2006-11-30 | 16.489999771118164 |
3749 | GILD | 2006-12-01 | 16.30500030517578 |
3750 | GILD | 2006-12-04 | 16.905000686645508 |
3751 | GILD | 2006-12-05 | 16.924999237060547 |
3752 | GILD | 2006-12-06 | 17.024999618530273 |
3753 | GILD | 2006-12-07 | 16.719999313354492 |
3754 | GILD | 2006-12-08 | 16.530000686645508 |
3755 | GILD | 2006-12-11 | 16.4375 |
3756 | GILD | 2006-12-12 | 16.315000534057617 |
3757 | GILD | 2006-12-13 | 15.992500305175781 |
3758 | GILD | 2006-12-14 | 15.837499618530273 |
3759 | GILD | 2006-12-15 | 16.122499465942383 |
3760 | GILD | 2006-12-18 | 15.947500228881836 |
3761 | GILD | 2006-12-19 | 16.15999984741211 |
3762 | GILD | 2006-12-20 | 16.190000534057617 |
3763 | GILD | 2006-12-21 | 16.342500686645508 |
3764 | GILD | 2006-12-22 | 16.125 |
3765 | GILD | 2006-12-26 | 16.27750015258789 |
3766 | GILD | 2006-12-27 | 16.50749969482422 |
3767 | GILD | 2006-12-28 | 16.337499618530273 |
3768 | GILD | 2006-12-29 | 16.232500076293945 |
3769 | GILD | 2007-01-03 | 15.787500381469727 |
3770 | GILD | 2007-01-04 | 16.047500610351562 |
3771 | GILD | 2007-01-05 | 16.052499771118164 |
3772 | GILD | 2007-01-08 | 16.0575008392334 |
3773 | GILD | 2007-01-09 | 16.252500534057617 |
3774 | GILD | 2007-01-10 | 16.172500610351562 |
3775 | GILD | 2007-01-11 | 16.559999465942383 |
3776 | GILD | 2007-01-12 | 16.540000915527344 |
3777 | GILD | 2007-01-16 | 16.587499618530273 |
3778 | GILD | 2007-01-17 | 16.59749984741211 |
3779 | GILD | 2007-01-18 | 16.540000915527344 |
3780 | GILD | 2007-01-19 | 16.395000457763672 |
3781 | GILD | 2007-01-22 | 16.0625 |
3782 | GILD | 2007-01-23 | 15.960000038146973 |
3783 | GILD | 2007-01-24 | 16.0625 |
3784 | GILD | 2007-01-25 | 15.852499961853027 |
3785 | GILD | 2007-01-26 | 15.682499885559082 |
3786 | GILD | 2007-01-29 | 15.797499656677246 |
3787 | GILD | 2007-01-30 | 15.867500305175781 |
3788 | GILD | 2007-01-31 | 16.079999923706055 |
3789 | GILD | 2007-02-01 | 17.88249969482422 |
3790 | GILD | 2007-02-02 | 17.667499542236328 |
3791 | GILD | 2007-02-05 | 17.5049991607666 |
3792 | GILD | 2007-02-06 | 17.582500457763672 |
3793 | GILD | 2007-02-07 | 18.059999465942383 |
3794 | GILD | 2007-02-08 | 18.040000915527344 |
3795 | GILD | 2007-02-09 | 17.790000915527344 |
3796 | GILD | 2007-02-12 | 17.702499389648438 |
3797 | GILD | 2007-02-13 | 17.642499923706055 |
3798 | GILD | 2007-02-14 | 17.93000030517578 |
3799 | GILD | 2007-02-15 | 18.047500610351562 |
3800 | GILD | 2007-02-16 | 18.014999389648438 |
3801 | GILD | 2007-02-20 | 18.172500610351562 |
3802 | GILD | 2007-02-21 | 18.5575008392334 |
3803 | GILD | 2007-02-22 | 18.514999389648438 |
3804 | GILD | 2007-02-23 | 18.407499313354492 |
3805 | GILD | 2007-02-26 | 18.512500762939453 |
3806 | GILD | 2007-02-27 | 17.645000457763672 |
3807 | GILD | 2007-02-28 | 17.889999389648438 |
3808 | GILD | 2007-03-01 | 17.647499084472656 |
3809 | GILD | 2007-03-02 | 17.610000610351562 |
3810 | GILD | 2007-03-05 | 17.497499465942383 |
3811 | GILD | 2007-03-06 | 17.68000030517578 |
3812 | GILD | 2007-03-07 | 17.517499923706055 |
3813 | GILD | 2007-03-08 | 17.514999389648438 |
3814 | GILD | 2007-03-09 | 17.565000534057617 |
3815 | GILD | 2007-03-12 | 17.704999923706055 |
3816 | GILD | 2007-03-13 | 17.207500457763672 |
3817 | GILD | 2007-03-14 | 17.389999389648438 |
3818 | GILD | 2007-03-15 | 17.530000686645508 |
3819 | GILD | 2007-03-16 | 17.385000228881836 |
3820 | GILD | 2007-03-19 | 17.6924991607666 |
3821 | GILD | 2007-03-20 | 18.202499389648438 |
3822 | GILD | 2007-03-21 | 18.602500915527344 |
3823 | GILD | 2007-03-22 | 18.6825008392334 |
3824 | GILD | 2007-03-23 | 18.645000457763672 |
3825 | GILD | 2007-03-26 | 18.825000762939453 |
3826 | GILD | 2007-03-27 | 18.75 |
3827 | GILD | 2007-03-28 | 18.760000228881836 |
3828 | GILD | 2007-03-29 | 19.0625 |
3829 | GILD | 2007-03-30 | 19.125 |
3830 | GILD | 2007-04-02 | 19.127500534057617 |
3831 | GILD | 2007-04-03 | 19.475000381469727 |
3832 | GILD | 2007-04-04 | 19.485000610351562 |
3833 | GILD | 2007-04-05 | 19.579999923706055 |
3834 | GILD | 2007-04-09 | 19.424999237060547 |
3835 | GILD | 2007-04-10 | 19.31999969482422 |
3836 | GILD | 2007-04-11 | 19.174999237060547 |
3837 | GILD | 2007-04-12 | 19.747499465942383 |
3838 | GILD | 2007-04-13 | 19.604999542236328 |
3839 | GILD | 2007-04-16 | 19.924999237060547 |
3840 | GILD | 2007-04-17 | 19.84000015258789 |
3841 | GILD | 2007-04-18 | 19.607500076293945 |
3842 | GILD | 2007-04-19 | 20.427499771118164 |
3843 | GILD | 2007-04-20 | 20.59749984741211 |
3844 | GILD | 2007-04-23 | 20.797500610351562 |
3845 | GILD | 2007-04-24 | 20.842500686645508 |
3846 | GILD | 2007-04-25 | 21.05500030517578 |
3847 | GILD | 2007-04-26 | 20.9950008392334 |
3848 | GILD | 2007-04-27 | 20.46500015258789 |
3849 | GILD | 2007-04-30 | 20.43000030517578 |
3850 | GILD | 2007-05-01 | 20.645000457763672 |
3851 | GILD | 2007-05-02 | 20.852500915527344 |
3852 | GILD | 2007-05-03 | 20.802499771118164 |
3853 | GILD | 2007-05-04 | 20.780000686645508 |
3854 | GILD | 2007-05-07 | 20.739999771118164 |
3855 | GILD | 2007-05-08 | 20.704999923706055 |
3856 | GILD | 2007-05-09 | 20.767499923706055 |
3857 | GILD | 2007-05-10 | 20.25749969482422 |
3858 | GILD | 2007-05-11 | 20.53499984741211 |
3859 | GILD | 2007-05-14 | 20.424999237060547 |
3860 | GILD | 2007-05-15 | 20.459999084472656 |
3861 | GILD | 2007-05-16 | 20.997499465942383 |
3862 | GILD | 2007-05-17 | 20.732500076293945 |
3863 | GILD | 2007-05-18 | 20.7549991607666 |
3864 | GILD | 2007-05-21 | 20.674999237060547 |
3865 | GILD | 2007-05-22 | 20.93000030517578 |
3866 | GILD | 2007-05-23 | 20.642499923706055 |
3867 | GILD | 2007-05-24 | 20.582500457763672 |
3868 | GILD | 2007-05-25 | 20.434999465942383 |
3869 | GILD | 2007-05-29 | 20.489999771118164 |
3870 | GILD | 2007-05-30 | 20.565000534057617 |
3871 | GILD | 2007-05-31 | 20.6924991607666 |
3872 | GILD | 2007-06-01 | 20.75 |
3873 | GILD | 2007-06-04 | 20.94499969482422 |
3874 | GILD | 2007-06-05 | 20.822500228881836 |
3875 | GILD | 2007-06-06 | 20.352500915527344 |
3876 | GILD | 2007-06-07 | 19.645000457763672 |
3877 | GILD | 2007-06-08 | 19.75 |
3878 | GILD | 2007-06-11 | 19.80500030517578 |
3879 | GILD | 2007-06-12 | 19.729999542236328 |
3880 | GILD | 2007-06-13 | 20.084999084472656 |
3881 | GILD | 2007-06-14 | 20.15999984741211 |
3882 | GILD | 2007-06-15 | 20.207500457763672 |
3883 | GILD | 2007-06-18 | 20.127500534057617 |
3884 | GILD | 2007-06-19 | 20.200000762939453 |
3885 | GILD | 2007-06-20 | 19.774999618530273 |
3886 | GILD | 2007-06-21 | 19.837499618530273 |
3887 | GILD | 2007-06-22 | 19.6200008392334 |
3888 | GILD | 2007-06-25 | 19.360000610351562 |
3889 | GILD | 2007-06-26 | 19.399999618530273 |
3890 | GILD | 2007-06-27 | 19.899999618530273 |
3891 | GILD | 2007-06-28 | 19.795000076293945 |
3892 | GILD | 2007-06-29 | 19.399999618530273 |
3893 | GILD | 2007-07-02 | 19.670000076293945 |
3894 | GILD | 2007-07-03 | 19.524999618530273 |
3895 | GILD | 2007-07-05 | 19.489999771118164 |
3896 | GILD | 2007-07-06 | 19.559999465942383 |
3897 | GILD | 2007-07-09 | 19.684999465942383 |
3898 | GILD | 2007-07-10 | 19.93000030517578 |
3899 | GILD | 2007-07-11 | 19.860000610351562 |
3900 | GILD | 2007-07-12 | 19.969999313354492 |
3901 | GILD | 2007-07-13 | 19.979999542236328 |
3902 | GILD | 2007-07-16 | 19.809999465942383 |
3903 | GILD | 2007-07-17 | 19.614999771118164 |
3904 | GILD | 2007-07-18 | 19.670000076293945 |
3905 | GILD | 2007-07-19 | 20.209999084472656 |
3906 | GILD | 2007-07-20 | 19.375 |
3907 | GILD | 2007-07-23 | 19.0 |
3908 | GILD | 2007-07-24 | 18.93000030517578 |
3909 | GILD | 2007-07-25 | 18.959999084472656 |
3910 | GILD | 2007-07-26 | 18.635000228881836 |
3911 | GILD | 2007-07-27 | 18.479999542236328 |
3912 | GILD | 2007-07-30 | 18.709999084472656 |
3913 | GILD | 2007-07-31 | 18.614999771118164 |
3914 | GILD | 2007-08-01 | 18.549999237060547 |
3915 | GILD | 2007-08-02 | 18.854999542236328 |
3916 | GILD | 2007-08-03 | 18.46500015258789 |
3917 | GILD | 2007-08-06 | 19.075000762939453 |
3918 | GILD | 2007-08-07 | 18.93000030517578 |
3919 | GILD | 2007-08-08 | 19.209999084472656 |
3920 | GILD | 2007-08-09 | 18.655000686645508 |
3921 | GILD | 2007-08-10 | 18.530000686645508 |
3922 | GILD | 2007-08-13 | 18.704999923706055 |
3923 | GILD | 2007-08-14 | 18.834999084472656 |
3924 | GILD | 2007-08-15 | 18.905000686645508 |
3925 | GILD | 2007-08-16 | 18.799999237060547 |
3926 | GILD | 2007-08-17 | 19.0 |
3927 | GILD | 2007-08-20 | 18.90999984741211 |
3928 | GILD | 2007-08-21 | 18.864999771118164 |
3929 | GILD | 2007-08-22 | 18.7450008392334 |
3930 | GILD | 2007-08-23 | 18.59000015258789 |
3931 | GILD | 2007-08-24 | 18.645000457763672 |
3932 | GILD | 2007-08-27 | 18.364999771118164 |
3933 | GILD | 2007-08-28 | 17.834999084472656 |
3934 | GILD | 2007-08-29 | 18.024999618530273 |
3935 | GILD | 2007-08-30 | 18.06999969482422 |
3936 | GILD | 2007-08-31 | 18.184999465942383 |
3937 | GILD | 2007-09-04 | 18.565000534057617 |
3938 | GILD | 2007-09-05 | 18.235000610351562 |
3939 | GILD | 2007-09-06 | 18.795000076293945 |
3940 | GILD | 2007-09-07 | 18.829999923706055 |
3941 | GILD | 2007-09-10 | 18.725000381469727 |
3942 | GILD | 2007-09-11 | 19.05500030517578 |
3943 | GILD | 2007-09-12 | 19.125 |
3944 | GILD | 2007-09-13 | 19.25 |
3945 | GILD | 2007-09-14 | 19.010000228881836 |
3946 | GILD | 2007-09-17 | 18.614999771118164 |
3947 | GILD | 2007-09-18 | 19.264999389648438 |
3948 | GILD | 2007-09-19 | 19.31999969482422 |
3949 | GILD | 2007-09-20 | 19.729999542236328 |
3950 | GILD | 2007-09-21 | 20.065000534057617 |
3951 | GILD | 2007-09-24 | 19.885000228881836 |
3952 | GILD | 2007-09-25 | 20.360000610351562 |
3953 | GILD | 2007-09-26 | 20.399999618530273 |
3954 | GILD | 2007-09-27 | 20.559999465942383 |
3955 | GILD | 2007-09-28 | 20.434999465942383 |
3956 | GILD | 2007-10-01 | 20.934999465942383 |
3957 | GILD | 2007-10-02 | 20.700000762939453 |
3958 | GILD | 2007-10-03 | 20.655000686645508 |
3959 | GILD | 2007-10-04 | 20.760000228881836 |
3960 | GILD | 2007-10-05 | 21.05500030517578 |
3961 | GILD | 2007-10-08 | 20.604999542236328 |
3962 | GILD | 2007-10-09 | 21.045000076293945 |
3963 | GILD | 2007-10-10 | 21.489999771118164 |
3964 | GILD | 2007-10-11 | 21.15999984741211 |
3965 | GILD | 2007-10-12 | 21.649999618530273 |
3966 | GILD | 2007-10-15 | 21.0049991607666 |
3967 | GILD | 2007-10-16 | 21.200000762939453 |
3968 | GILD | 2007-10-17 | 21.360000610351562 |
3969 | GILD | 2007-10-18 | 21.7549991607666 |
3970 | GILD | 2007-10-19 | 21.0 |
3971 | GILD | 2007-10-22 | 21.28499984741211 |
3972 | GILD | 2007-10-23 | 21.510000228881836 |
3973 | GILD | 2007-10-24 | 21.979999542236328 |
3974 | GILD | 2007-10-25 | 22.7549991607666 |
3975 | GILD | 2007-10-26 | 23.184999465942383 |
3976 | GILD | 2007-10-29 | 22.979999542236328 |
3977 | GILD | 2007-10-30 | 22.739999771118164 |
3978 | GILD | 2007-10-31 | 23.094999313354492 |
3979 | GILD | 2007-11-01 | 22.889999389648438 |
3980 | GILD | 2007-11-02 | 23.454999923706055 |
3981 | GILD | 2007-11-05 | 23.600000381469727 |
3982 | GILD | 2007-11-06 | 23.55500030517578 |
3983 | GILD | 2007-11-07 | 22.309999465942383 |
3984 | GILD | 2007-11-08 | 22.53499984741211 |
3985 | GILD | 2007-11-09 | 21.78499984741211 |
3986 | GILD | 2007-11-12 | 21.280000686645508 |
3987 | GILD | 2007-11-13 | 21.55500030517578 |
3988 | GILD | 2007-11-14 | 21.954999923706055 |
3989 | GILD | 2007-11-15 | 21.825000762939453 |
3990 | GILD | 2007-11-16 | 22.31999969482422 |
3991 | GILD | 2007-11-19 | 21.639999389648438 |
3992 | GILD | 2007-11-20 | 21.875 |
3993 | GILD | 2007-11-21 | 21.530000686645508 |
3994 | GILD | 2007-11-23 | 21.65999984741211 |
3995 | GILD | 2007-11-26 | 20.954999923706055 |
3996 | GILD | 2007-11-27 | 22.2450008392334 |
3997 | GILD | 2007-11-28 | 22.915000915527344 |
3998 | GILD | 2007-11-29 | 22.8799991607666 |
3999 | GILD | 2007-11-30 | 23.270000457763672 |
4000 | GILD | 2007-12-03 | 22.969999313354492 |
4001 | GILD | 2007-12-04 | 22.604999542236328 |
4002 | GILD | 2007-12-05 | 23.389999389648438 |
4003 | GILD | 2007-12-06 | 23.80500030517578 |
4004 | GILD | 2007-12-07 | 23.53499984741211 |
4005 | GILD | 2007-12-10 | 23.8700008392334 |
4006 | GILD | 2007-12-11 | 22.920000076293945 |
4007 | GILD | 2007-12-12 | 23.424999237060547 |
4008 | GILD | 2007-12-13 | 23.104999542236328 |
4009 | GILD | 2007-12-14 | 22.924999237060547 |
4010 | GILD | 2007-12-17 | 22.719999313354492 |
4011 | GILD | 2007-12-18 | 22.774999618530273 |
4012 | GILD | 2007-12-19 | 22.889999389648438 |
4013 | GILD | 2007-12-20 | 22.959999084472656 |
4014 | GILD | 2007-12-21 | 23.229999542236328 |
4015 | GILD | 2007-12-24 | 23.454999923706055 |
4016 | GILD | 2007-12-26 | 23.56999969482422 |
4017 | GILD | 2007-12-27 | 23.155000686645508 |
4018 | GILD | 2007-12-28 | 23.165000915527344 |
4019 | GILD | 2007-12-31 | 23.0049991607666 |
4020 | GILD | 2008-01-02 | 22.670000076293945 |
4021 | GILD | 2008-01-03 | 23.44499969482422 |
4022 | GILD | 2008-01-04 | 22.950000762939453 |
4023 | GILD | 2008-01-07 | 23.854999542236328 |
4024 | GILD | 2008-01-08 | 23.424999237060547 |
4025 | GILD | 2008-01-09 | 24.25 |
4026 | GILD | 2008-01-10 | 24.110000610351562 |
4027 | GILD | 2008-01-11 | 24.34000015258789 |
4028 | GILD | 2008-01-14 | 24.079999923706055 |
4029 | GILD | 2008-01-15 | 23.610000610351562 |
4030 | GILD | 2008-01-16 | 23.809999465942383 |
4031 | GILD | 2008-01-17 | 23.614999771118164 |
4032 | GILD | 2008-01-18 | 23.084999084472656 |
4033 | GILD | 2008-01-22 | 22.200000762939453 |
4034 | GILD | 2008-01-23 | 22.405000686645508 |
4035 | GILD | 2008-01-24 | 22.799999237060547 |
4036 | GILD | 2008-01-25 | 21.53499984741211 |
4037 | GILD | 2008-01-28 | 21.5 |
4038 | GILD | 2008-01-29 | 21.575000762939453 |
4039 | GILD | 2008-01-30 | 22.0 |
4040 | GILD | 2008-01-31 | 22.844999313354492 |
4041 | GILD | 2008-02-01 | 22.96500015258789 |
4042 | GILD | 2008-02-04 | 23.145000457763672 |
4043 | GILD | 2008-02-05 | 22.28499984741211 |
4044 | GILD | 2008-02-06 | 22.434999465942383 |
4045 | GILD | 2008-02-07 | 22.21500015258789 |
4046 | GILD | 2008-02-08 | 22.264999389648438 |
4047 | GILD | 2008-02-11 | 22.299999237060547 |
4048 | GILD | 2008-02-12 | 22.545000076293945 |
4049 | GILD | 2008-02-13 | 22.725000381469727 |
4050 | GILD | 2008-02-14 | 22.3700008392334 |
4051 | GILD | 2008-02-15 | 22.309999465942383 |
4052 | GILD | 2008-02-19 | 22.59000015258789 |
4053 | GILD | 2008-02-20 | 22.799999237060547 |
4054 | GILD | 2008-02-21 | 21.96500015258789 |
4055 | GILD | 2008-02-22 | 21.459999084472656 |
4056 | GILD | 2008-02-25 | 21.809999465942383 |
4057 | GILD | 2008-02-26 | 22.030000686645508 |
4058 | GILD | 2008-02-27 | 21.895000457763672 |
4059 | GILD | 2008-02-28 | 22.729999542236328 |
4060 | GILD | 2008-02-29 | 23.65999984741211 |
4061 | GILD | 2008-03-03 | 24.28499984741211 |
4062 | GILD | 2008-03-04 | 24.65999984741211 |
4063 | GILD | 2008-03-05 | 24.479999542236328 |
4064 | GILD | 2008-03-06 | 23.905000686645508 |
4065 | GILD | 2008-03-07 | 24.350000381469727 |
4066 | GILD | 2008-03-10 | 23.065000534057617 |
4067 | GILD | 2008-03-11 | 23.6299991607666 |
4068 | GILD | 2008-03-12 | 24.0049991607666 |
4069 | GILD | 2008-03-13 | 24.2450008392334 |
4070 | GILD | 2008-03-14 | 23.774999618530273 |
4071 | GILD | 2008-03-17 | 23.3799991607666 |
4072 | GILD | 2008-03-18 | 24.045000076293945 |
4073 | GILD | 2008-03-19 | 23.780000686645508 |
4074 | GILD | 2008-03-20 | 24.21500015258789 |
4075 | GILD | 2008-03-24 | 24.80500030517578 |
4076 | GILD | 2008-03-25 | 25.5049991607666 |
4077 | GILD | 2008-03-26 | 25.1200008392334 |
4078 | GILD | 2008-03-27 | 24.989999771118164 |
4079 | GILD | 2008-03-28 | 24.80500030517578 |
4080 | GILD | 2008-03-31 | 25.764999389648438 |
4081 | GILD | 2008-04-01 | 26.440000534057617 |
4082 | GILD | 2008-04-02 | 25.950000762939453 |
4083 | GILD | 2008-04-03 | 25.829999923706055 |
4084 | GILD | 2008-04-04 | 26.174999237060547 |
4085 | GILD | 2008-04-07 | 26.030000686645508 |
4086 | GILD | 2008-04-08 | 25.940000534057617 |
4087 | GILD | 2008-04-09 | 25.514999389648438 |
4088 | GILD | 2008-04-10 | 26.045000076293945 |
4089 | GILD | 2008-04-11 | 25.31999969482422 |
4090 | GILD | 2008-04-14 | 25.389999389648438 |
4091 | GILD | 2008-04-15 | 25.53499984741211 |
4092 | GILD | 2008-04-16 | 25.899999618530273 |
4093 | GILD | 2008-04-17 | 24.979999542236328 |
4094 | GILD | 2008-04-18 | 25.8799991607666 |
4095 | GILD | 2008-04-21 | 26.049999237060547 |
4096 | GILD | 2008-04-22 | 25.44499969482422 |
4097 | GILD | 2008-04-23 | 25.25 |
4098 | GILD | 2008-04-24 | 25.510000228881836 |
4099 | GILD | 2008-04-25 | 25.700000762939453 |
4100 | GILD | 2008-04-28 | 26.264999389648438 |
4101 | GILD | 2008-04-29 | 25.854999542236328 |
4102 | GILD | 2008-04-30 | 25.8799991607666 |
4103 | GILD | 2008-05-01 | 26.5 |
4104 | GILD | 2008-05-02 | 26.815000534057617 |
4105 | GILD | 2008-05-05 | 26.834999084472656 |
4106 | GILD | 2008-05-06 | 27.06999969482422 |
4107 | GILD | 2008-05-07 | 26.614999771118164 |
4108 | GILD | 2008-05-08 | 27.05500030517578 |
4109 | GILD | 2008-05-09 | 26.81999969482422 |
4110 | GILD | 2008-05-12 | 27.239999771118164 |
4111 | GILD | 2008-05-13 | 26.735000610351562 |
4112 | GILD | 2008-05-14 | 26.280000686645508 |
4113 | GILD | 2008-05-15 | 26.475000381469727 |
4114 | GILD | 2008-05-16 | 26.545000076293945 |
4115 | GILD | 2008-05-19 | 26.610000610351562 |
4116 | GILD | 2008-05-20 | 26.934999465942383 |
4117 | GILD | 2008-05-21 | 26.239999771118164 |
4118 | GILD | 2008-05-22 | 26.844999313354492 |
4119 | GILD | 2008-05-23 | 26.489999771118164 |
4120 | GILD | 2008-05-27 | 26.825000762939453 |
4121 | GILD | 2008-05-28 | 26.78499984741211 |
4122 | GILD | 2008-05-29 | 27.674999237060547 |
4123 | GILD | 2008-05-30 | 27.65999984741211 |
4124 | GILD | 2008-06-02 | 27.290000915527344 |
4125 | GILD | 2008-06-03 | 27.649999618530273 |
4126 | GILD | 2008-06-04 | 28.1200008392334 |
4127 | GILD | 2008-06-05 | 28.31999969482422 |
4128 | GILD | 2008-06-06 | 27.3799991607666 |
4129 | GILD | 2008-06-09 | 27.149999618530273 |
4130 | GILD | 2008-06-10 | 27.094999313354492 |
4131 | GILD | 2008-06-11 | 26.575000762939453 |
4132 | GILD | 2008-06-12 | 26.364999771118164 |
4133 | GILD | 2008-06-13 | 27.06999969482422 |
4134 | GILD | 2008-06-16 | 27.165000915527344 |
4135 | GILD | 2008-06-17 | 26.774999618530273 |
4136 | GILD | 2008-06-18 | 26.725000381469727 |
4137 | GILD | 2008-06-19 | 27.735000610351562 |
4138 | GILD | 2008-06-20 | 27.360000610351562 |
4139 | GILD | 2008-06-23 | 27.3799991607666 |
4140 | GILD | 2008-06-24 | 27.2549991607666 |
4141 | GILD | 2008-06-25 | 27.239999771118164 |
4142 | GILD | 2008-06-26 | 26.469999313354492 |
4143 | GILD | 2008-06-27 | 26.43000030517578 |
4144 | GILD | 2008-06-30 | 26.475000381469727 |
4145 | GILD | 2008-07-01 | 26.084999084472656 |
4146 | GILD | 2008-07-02 | 25.645000457763672 |
4147 | GILD | 2008-07-03 | 25.545000076293945 |
4148 | GILD | 2008-07-07 | 25.834999084472656 |
4149 | GILD | 2008-07-08 | 26.764999389648438 |
4150 | GILD | 2008-07-09 | 26.90999984741211 |
4151 | GILD | 2008-07-10 | 27.295000076293945 |
4152 | GILD | 2008-07-11 | 26.850000381469727 |
4153 | GILD | 2008-07-14 | 26.774999618530273 |
4154 | GILD | 2008-07-15 | 27.5 |
4155 | GILD | 2008-07-16 | 27.405000686645508 |
4156 | GILD | 2008-07-17 | 27.700000762939453 |
4157 | GILD | 2008-07-18 | 24.764999389648438 |
4158 | GILD | 2008-07-21 | 24.81999969482422 |
4159 | GILD | 2008-07-22 | 25.549999237060547 |
4160 | GILD | 2008-07-23 | 26.350000381469727 |
4161 | GILD | 2008-07-24 | 26.34000015258789 |
4162 | GILD | 2008-07-25 | 27.2549991607666 |
4163 | GILD | 2008-07-28 | 26.334999084472656 |
4164 | GILD | 2008-07-29 | 26.989999771118164 |
4165 | GILD | 2008-07-30 | 26.954999923706055 |
4166 | GILD | 2008-07-31 | 26.989999771118164 |
4167 | GILD | 2008-08-01 | 26.844999313354492 |
4168 | GILD | 2008-08-04 | 26.920000076293945 |
4169 | GILD | 2008-08-05 | 27.65999984741211 |
4170 | GILD | 2008-08-06 | 28.014999389648438 |
4171 | GILD | 2008-08-07 | 27.520000457763672 |
4172 | GILD | 2008-08-08 | 28.385000228881836 |
4173 | GILD | 2008-08-11 | 28.21500015258789 |
4174 | GILD | 2008-08-12 | 28.549999237060547 |
4175 | GILD | 2008-08-13 | 28.405000686645508 |
4176 | GILD | 2008-08-14 | 28.344999313354492 |
4177 | GILD | 2008-08-15 | 28.1299991607666 |
4178 | GILD | 2008-08-18 | 27.895000457763672 |
4179 | GILD | 2008-08-19 | 27.274999618530273 |
4180 | GILD | 2008-08-20 | 27.309999465942383 |
4181 | GILD | 2008-08-21 | 27.075000762939453 |
4182 | GILD | 2008-08-22 | 27.155000686645508 |
4183 | GILD | 2008-08-25 | 26.604999542236328 |
4184 | GILD | 2008-08-26 | 26.94499969482422 |
4185 | GILD | 2008-08-27 | 26.875 |
4186 | GILD | 2008-08-28 | 26.604999542236328 |
4187 | GILD | 2008-08-29 | 26.34000015258789 |
4188 | GILD | 2008-09-02 | 25.139999389648438 |
4189 | GILD | 2008-09-03 | 25.690000534057617 |
4190 | GILD | 2008-09-04 | 24.989999771118164 |
4191 | GILD | 2008-09-05 | 23.924999237060547 |
4192 | GILD | 2008-09-08 | 23.53499984741211 |
4193 | GILD | 2008-09-09 | 23.344999313354492 |
4194 | GILD | 2008-09-10 | 23.40999984741211 |
4195 | GILD | 2008-09-11 | 24.520000457763672 |
4196 | GILD | 2008-09-12 | 24.059999465942383 |
4197 | GILD | 2008-09-15 | 23.915000915527344 |
4198 | GILD | 2008-09-16 | 24.915000915527344 |
4199 | GILD | 2008-09-17 | 23.46500015258789 |
4200 | GILD | 2008-09-18 | 23.584999084472656 |
4201 | GILD | 2008-09-19 | 23.229999542236328 |
4202 | GILD | 2008-09-22 | 22.354999542236328 |
4203 | GILD | 2008-09-23 | 22.344999313354492 |
4204 | GILD | 2008-09-24 | 23.344999313354492 |
4205 | GILD | 2008-09-25 | 23.524999618530273 |
4206 | GILD | 2008-09-26 | 24.31999969482422 |
4207 | GILD | 2008-09-29 | 21.219999313354492 |
4208 | GILD | 2008-09-30 | 22.815000534057617 |
4209 | GILD | 2008-10-01 | 22.649999618530273 |
4210 | GILD | 2008-10-02 | 22.344999313354492 |
4211 | GILD | 2008-10-03 | 22.875 |
4212 | GILD | 2008-10-06 | 20.940000534057617 |
4213 | GILD | 2008-10-07 | 20.295000076293945 |
4214 | GILD | 2008-10-08 | 20.53499984741211 |
4215 | GILD | 2008-10-09 | 20.020000457763672 |
4216 | GILD | 2008-10-10 | 18.735000610351562 |
4217 | GILD | 2008-10-13 | 21.325000762939453 |
4218 | GILD | 2008-10-14 | 20.65999984741211 |
4219 | GILD | 2008-10-15 | 19.139999389648438 |
4220 | GILD | 2008-10-16 | 20.69499969482422 |
4221 | GILD | 2008-10-17 | 21.514999389648438 |
4222 | GILD | 2008-10-20 | 23.2450008392334 |
4223 | GILD | 2008-10-21 | 23.010000228881836 |
4224 | GILD | 2008-10-22 | 23.235000610351562 |
4225 | GILD | 2008-10-23 | 22.735000610351562 |
4226 | GILD | 2008-10-24 | 21.65999984741211 |
4227 | GILD | 2008-10-27 | 21.200000762939453 |
4228 | GILD | 2008-10-28 | 22.385000228881836 |
4229 | GILD | 2008-10-29 | 22.81999969482422 |
4230 | GILD | 2008-10-30 | 23.354999542236328 |
4231 | GILD | 2008-10-31 | 22.924999237060547 |
4232 | GILD | 2008-11-03 | 23.655000686645508 |
4233 | GILD | 2008-11-04 | 23.53499984741211 |
4234 | GILD | 2008-11-05 | 22.510000228881836 |
4235 | GILD | 2008-11-06 | 22.174999237060547 |
4236 | GILD | 2008-11-07 | 22.520000457763672 |
4237 | GILD | 2008-11-10 | 22.420000076293945 |
4238 | GILD | 2008-11-11 | 22.06999969482422 |
4239 | GILD | 2008-11-12 | 22.225000381469727 |
4240 | GILD | 2008-11-13 | 23.649999618530273 |
4241 | GILD | 2008-11-14 | 23.459999084472656 |
4242 | GILD | 2008-11-17 | 22.954999923706055 |
4243 | GILD | 2008-11-18 | 22.610000610351562 |
4244 | GILD | 2008-11-19 | 21.600000381469727 |
4245 | GILD | 2008-11-20 | 20.764999389648438 |
4246 | GILD | 2008-11-21 | 20.729999542236328 |
4247 | GILD | 2008-11-24 | 21.364999771118164 |
4248 | GILD | 2008-11-25 | 22.06999969482422 |
4249 | GILD | 2008-11-26 | 22.524999618530273 |
4250 | GILD | 2008-11-28 | 22.395000457763672 |
4251 | GILD | 2008-12-01 | 21.229999542236328 |
4252 | GILD | 2008-12-02 | 22.045000076293945 |
4253 | GILD | 2008-12-03 | 23.084999084472656 |
4254 | GILD | 2008-12-04 | 22.774999618530273 |
4255 | GILD | 2008-12-05 | 23.69499969482422 |
4256 | GILD | 2008-12-08 | 23.334999084472656 |
4257 | GILD | 2008-12-09 | 22.415000915527344 |
4258 | GILD | 2008-12-10 | 22.799999237060547 |
4259 | GILD | 2008-12-11 | 22.03499984741211 |
4260 | GILD | 2008-12-12 | 22.514999389648438 |
4261 | GILD | 2008-12-15 | 22.174999237060547 |
4262 | GILD | 2008-12-16 | 23.934999465942383 |
4263 | GILD | 2008-12-17 | 23.825000762939453 |
4264 | GILD | 2008-12-18 | 24.389999389648438 |
4265 | GILD | 2008-12-19 | 24.825000762939453 |
4266 | GILD | 2008-12-22 | 25.149999618530273 |
4267 | GILD | 2008-12-23 | 25.0 |
4268 | GILD | 2008-12-24 | 25.229999542236328 |
4269 | GILD | 2008-12-26 | 25.0049991607666 |
4270 | GILD | 2008-12-29 | 24.94499969482422 |
4271 | GILD | 2008-12-30 | 25.665000915527344 |
4272 | GILD | 2008-12-31 | 25.56999969482422 |
4273 | GILD | 2009-01-02 | 26.09000015258789 |
4274 | GILD | 2009-01-05 | 25.5 |
4275 | GILD | 2009-01-06 | 24.815000534057617 |
4276 | GILD | 2009-01-07 | 24.360000610351562 |
4277 | GILD | 2009-01-08 | 24.434999465942383 |
4278 | GILD | 2009-01-09 | 23.885000228881836 |
4279 | GILD | 2009-01-12 | 23.825000762939453 |
4280 | GILD | 2009-01-13 | 24.204999923706055 |
4281 | GILD | 2009-01-14 | 23.809999465942383 |
4282 | GILD | 2009-01-15 | 24.014999389648438 |
4283 | GILD | 2009-01-16 | 24.139999389648438 |
4284 | GILD | 2009-01-20 | 23.600000381469727 |
4285 | GILD | 2009-01-21 | 24.700000762939453 |
4286 | GILD | 2009-01-22 | 24.350000381469727 |
4287 | GILD | 2009-01-23 | 24.125 |
4288 | GILD | 2009-01-26 | 24.19499969482422 |
4289 | GILD | 2009-01-27 | 24.114999771118164 |
4290 | GILD | 2009-01-28 | 25.270000457763672 |
4291 | GILD | 2009-01-29 | 25.31999969482422 |
4292 | GILD | 2009-01-30 | 25.385000228881836 |
4293 | GILD | 2009-02-02 | 25.934999465942383 |
4294 | GILD | 2009-02-03 | 26.399999618530273 |
4295 | GILD | 2009-02-04 | 25.979999542236328 |
4296 | GILD | 2009-02-05 | 26.114999771118164 |
4297 | GILD | 2009-02-06 | 26.225000381469727 |
4298 | GILD | 2009-02-09 | 25.7549991607666 |
4299 | GILD | 2009-02-10 | 24.885000228881836 |
4300 | GILD | 2009-02-11 | 24.979999542236328 |
4301 | GILD | 2009-02-12 | 25.25 |
4302 | GILD | 2009-02-13 | 25.125 |
4303 | GILD | 2009-02-17 | 24.360000610351562 |
4304 | GILD | 2009-02-18 | 24.795000076293945 |
4305 | GILD | 2009-02-19 | 24.520000457763672 |
4306 | GILD | 2009-02-20 | 25.0 |
4307 | GILD | 2009-02-23 | 24.475000381469727 |
4308 | GILD | 2009-02-24 | 25.170000076293945 |
4309 | GILD | 2009-02-25 | 24.770000457763672 |
4310 | GILD | 2009-02-26 | 23.53499984741211 |
4311 | GILD | 2009-02-27 | 22.399999618530273 |
4312 | GILD | 2009-03-02 | 22.135000228881836 |
4313 | GILD | 2009-03-03 | 22.510000228881836 |
4314 | GILD | 2009-03-04 | 22.684999465942383 |
4315 | GILD | 2009-03-05 | 21.889999389648438 |
4316 | GILD | 2009-03-06 | 22.0049991607666 |
4317 | GILD | 2009-03-09 | 21.854999542236328 |
4318 | GILD | 2009-03-10 | 22.2549991607666 |
4319 | GILD | 2009-03-11 | 22.020000457763672 |
4320 | GILD | 2009-03-12 | 22.21500015258789 |
4321 | GILD | 2009-03-13 | 22.71500015258789 |
4322 | GILD | 2009-03-16 | 22.094999313354492 |
4323 | GILD | 2009-03-17 | 23.049999237060547 |
4324 | GILD | 2009-03-18 | 22.56999969482422 |
4325 | GILD | 2009-03-19 | 22.149999618530273 |
4326 | GILD | 2009-03-20 | 22.155000686645508 |
4327 | GILD | 2009-03-23 | 22.84000015258789 |
4328 | GILD | 2009-03-24 | 22.280000686645508 |
4329 | GILD | 2009-03-25 | 21.940000534057617 |
4330 | GILD | 2009-03-26 | 21.969999313354492 |
4331 | GILD | 2009-03-27 | 22.184999465942383 |
4332 | GILD | 2009-03-30 | 22.809999465942383 |
4333 | GILD | 2009-03-31 | 23.15999984741211 |
4334 | GILD | 2009-04-01 | 22.59000015258789 |
4335 | GILD | 2009-04-02 | 22.350000381469727 |
4336 | GILD | 2009-04-03 | 23.489999771118164 |
4337 | GILD | 2009-04-06 | 24.184999465942383 |
4338 | GILD | 2009-04-07 | 23.71500015258789 |
4339 | GILD | 2009-04-08 | 23.69499969482422 |
4340 | GILD | 2009-04-09 | 23.815000534057617 |
4341 | GILD | 2009-04-13 | 23.764999389648438 |
4342 | GILD | 2009-04-14 | 23.325000762939453 |
4343 | GILD | 2009-04-15 | 22.270000457763672 |
4344 | GILD | 2009-04-16 | 22.424999237060547 |
4345 | GILD | 2009-04-17 | 22.344999313354492 |
4346 | GILD | 2009-04-20 | 21.885000228881836 |
4347 | GILD | 2009-04-21 | 21.864999771118164 |
4348 | GILD | 2009-04-22 | 23.110000610351562 |
4349 | GILD | 2009-04-23 | 22.950000762939453 |
4350 | GILD | 2009-04-24 | 22.899999618530273 |
4351 | GILD | 2009-04-27 | 23.764999389648438 |
4352 | GILD | 2009-04-28 | 23.799999237060547 |
4353 | GILD | 2009-04-29 | 23.479999542236328 |
4354 | GILD | 2009-04-30 | 22.899999618530273 |
4355 | GILD | 2009-05-01 | 22.405000686645508 |
4356 | GILD | 2009-05-04 | 22.450000762939453 |
4357 | GILD | 2009-05-05 | 22.260000228881836 |
4358 | GILD | 2009-05-06 | 22.014999389648438 |
4359 | GILD | 2009-05-07 | 22.71500015258789 |
4360 | GILD | 2009-05-08 | 22.0049991607666 |
4361 | GILD | 2009-05-11 | 22.325000762939453 |
4362 | GILD | 2009-05-12 | 22.270000457763672 |
4363 | GILD | 2009-05-13 | 22.200000762939453 |
4364 | GILD | 2009-05-14 | 22.100000381469727 |
4365 | GILD | 2009-05-15 | 21.875 |
4366 | GILD | 2009-05-18 | 21.68000030517578 |
4367 | GILD | 2009-05-19 | 21.344999313354492 |
4368 | GILD | 2009-05-20 | 21.15999984741211 |
4369 | GILD | 2009-05-21 | 21.280000686645508 |
4370 | GILD | 2009-05-22 | 21.165000915527344 |
4371 | GILD | 2009-05-26 | 21.235000610351562 |
4372 | GILD | 2009-05-27 | 20.719999313354492 |
4373 | GILD | 2009-05-28 | 21.010000228881836 |
4374 | GILD | 2009-05-29 | 21.549999237060547 |
4375 | GILD | 2009-06-01 | 21.385000228881836 |
4376 | GILD | 2009-06-02 | 21.545000076293945 |
4377 | GILD | 2009-06-03 | 22.364999771118164 |
4378 | GILD | 2009-06-04 | 22.459999084472656 |
4379 | GILD | 2009-06-05 | 22.290000915527344 |
4380 | GILD | 2009-06-08 | 22.2450008392334 |
4381 | GILD | 2009-06-09 | 22.290000915527344 |
4382 | GILD | 2009-06-10 | 22.139999389648438 |
4383 | GILD | 2009-06-11 | 22.094999313354492 |
4384 | GILD | 2009-06-12 | 22.469999313354492 |
4385 | GILD | 2009-06-15 | 21.96500015258789 |
4386 | GILD | 2009-06-16 | 22.079999923706055 |
4387 | GILD | 2009-06-17 | 22.764999389648438 |
4388 | GILD | 2009-06-18 | 23.25 |
4389 | GILD | 2009-06-19 | 23.510000228881836 |
4390 | GILD | 2009-06-22 | 23.15999984741211 |
4391 | GILD | 2009-06-23 | 23.329999923706055 |
4392 | GILD | 2009-06-24 | 23.264999389648438 |
4393 | GILD | 2009-06-25 | 23.940000534057617 |
4394 | GILD | 2009-06-26 | 23.760000228881836 |
4395 | GILD | 2009-06-29 | 23.684999465942383 |
4396 | GILD | 2009-06-30 | 23.420000076293945 |
4397 | GILD | 2009-07-01 | 23.415000915527344 |
4398 | GILD | 2009-07-02 | 22.950000762939453 |
4399 | GILD | 2009-07-06 | 22.875 |
4400 | GILD | 2009-07-07 | 22.594999313354492 |
4401 | GILD | 2009-07-08 | 22.459999084472656 |
4402 | GILD | 2009-07-09 | 22.354999542236328 |
4403 | GILD | 2009-07-10 | 22.219999313354492 |
4404 | GILD | 2009-07-13 | 22.645000457763672 |
4405 | GILD | 2009-07-14 | 22.454999923706055 |
4406 | GILD | 2009-07-15 | 22.90999984741211 |
4407 | GILD | 2009-07-16 | 23.434999465942383 |
4408 | GILD | 2009-07-17 | 23.915000915527344 |
4409 | GILD | 2009-07-20 | 23.985000610351562 |
4410 | GILD | 2009-07-21 | 24.274999618530273 |
4411 | GILD | 2009-07-22 | 23.93000030517578 |
4412 | GILD | 2009-07-23 | 24.170000076293945 |
4413 | GILD | 2009-07-24 | 24.21500015258789 |
4414 | GILD | 2009-07-27 | 24.475000381469727 |
4415 | GILD | 2009-07-28 | 24.864999771118164 |
4416 | GILD | 2009-07-29 | 24.905000686645508 |
4417 | GILD | 2009-07-30 | 24.790000915527344 |
4418 | GILD | 2009-07-31 | 24.46500015258789 |
4419 | GILD | 2009-08-03 | 24.639999389648438 |
4420 | GILD | 2009-08-04 | 23.915000915527344 |
4421 | GILD | 2009-08-05 | 23.420000076293945 |
4422 | GILD | 2009-08-06 | 22.725000381469727 |
4423 | GILD | 2009-08-07 | 22.8799991607666 |
4424 | GILD | 2009-08-10 | 23.0 |
4425 | GILD | 2009-08-11 | 22.825000762939453 |
4426 | GILD | 2009-08-12 | 22.924999237060547 |
4427 | GILD | 2009-08-13 | 22.594999313354492 |
4428 | GILD | 2009-08-14 | 22.475000381469727 |
4429 | GILD | 2009-08-17 | 22.1200008392334 |
4430 | GILD | 2009-08-18 | 22.15999984741211 |
4431 | GILD | 2009-08-19 | 22.610000610351562 |
4432 | GILD | 2009-08-20 | 22.985000610351562 |
4433 | GILD | 2009-08-21 | 23.045000076293945 |
4434 | GILD | 2009-08-24 | 23.0 |
4435 | GILD | 2009-08-25 | 23.125 |
4436 | GILD | 2009-08-26 | 23.114999771118164 |
4437 | GILD | 2009-08-27 | 22.90999984741211 |
4438 | GILD | 2009-08-28 | 22.625 |
4439 | GILD | 2009-08-31 | 22.530000686645508 |
4440 | GILD | 2009-09-01 | 22.559999465942383 |
4441 | GILD | 2009-09-02 | 22.645000457763672 |
4442 | GILD | 2009-09-03 | 22.729999542236328 |
4443 | GILD | 2009-09-04 | 23.065000534057617 |
4444 | GILD | 2009-09-08 | 23.415000915527344 |
4445 | GILD | 2009-09-09 | 23.604999542236328 |
4446 | GILD | 2009-09-10 | 23.170000076293945 |
4447 | GILD | 2009-09-11 | 23.049999237060547 |
4448 | GILD | 2009-09-14 | 23.264999389648438 |
4449 | GILD | 2009-09-15 | 23.040000915527344 |
4450 | GILD | 2009-09-16 | 23.155000686645508 |
4451 | GILD | 2009-09-17 | 22.915000915527344 |
4452 | GILD | 2009-09-18 | 22.8799991607666 |
4453 | GILD | 2009-09-21 | 23.315000534057617 |
4454 | GILD | 2009-09-22 | 23.065000534057617 |
4455 | GILD | 2009-09-23 | 22.940000534057617 |
4456 | GILD | 2009-09-24 | 23.0 |
4457 | GILD | 2009-09-25 | 23.100000381469727 |
4458 | GILD | 2009-09-28 | 23.540000915527344 |
4459 | GILD | 2009-09-29 | 23.239999771118164 |
4460 | GILD | 2009-09-30 | 23.25 |
4461 | GILD | 2009-10-01 | 22.649999618530273 |
4462 | GILD | 2009-10-02 | 22.2549991607666 |
4463 | GILD | 2009-10-05 | 22.5 |
4464 | GILD | 2009-10-06 | 22.860000610351562 |
4465 | GILD | 2009-10-07 | 22.655000686645508 |
4466 | GILD | 2009-10-08 | 22.610000610351562 |
4467 | GILD | 2009-10-09 | 22.649999618530273 |
4468 | GILD | 2009-10-12 | 22.59000015258789 |
4469 | GILD | 2009-10-13 | 22.78499984741211 |
4470 | GILD | 2009-10-14 | 23.024999618530273 |
4471 | GILD | 2009-10-15 | 23.315000534057617 |
4472 | GILD | 2009-10-16 | 23.084999084472656 |
4473 | GILD | 2009-10-19 | 23.405000686645508 |
4474 | GILD | 2009-10-20 | 23.059999465942383 |
4475 | GILD | 2009-10-21 | 22.665000915527344 |
4476 | GILD | 2009-10-22 | 22.299999237060547 |
4477 | GILD | 2009-10-23 | 21.915000915527344 |
4478 | GILD | 2009-10-26 | 21.71500015258789 |
4479 | GILD | 2009-10-27 | 21.559999465942383 |
4480 | GILD | 2009-10-28 | 21.290000915527344 |
4481 | GILD | 2009-10-29 | 21.469999313354492 |
4482 | GILD | 2009-10-30 | 21.274999618530273 |
4483 | GILD | 2009-11-02 | 21.334999084472656 |
4484 | GILD | 2009-11-03 | 21.899999618530273 |
4485 | GILD | 2009-11-04 | 21.934999465942383 |
4486 | GILD | 2009-11-05 | 22.75 |
4487 | GILD | 2009-11-06 | 23.1299991607666 |
4488 | GILD | 2009-11-09 | 23.290000915527344 |
4489 | GILD | 2009-11-10 | 23.405000686645508 |
4490 | GILD | 2009-11-11 | 23.56999969482422 |
4491 | GILD | 2009-11-12 | 23.440000534057617 |
4492 | GILD | 2009-11-13 | 23.524999618530273 |
4493 | GILD | 2009-11-16 | 23.71500015258789 |
4494 | GILD | 2009-11-17 | 23.7450008392334 |
4495 | GILD | 2009-11-18 | 23.389999389648438 |
4496 | GILD | 2009-11-19 | 23.260000228881836 |
4497 | GILD | 2009-11-20 | 23.19499969482422 |
4498 | GILD | 2009-11-23 | 23.5049991607666 |
4499 | GILD | 2009-11-24 | 23.479999542236328 |
4500 | GILD | 2009-11-25 | 23.489999771118164 |
4501 | GILD | 2009-11-27 | 23.280000686645508 |
4502 | GILD | 2009-11-30 | 23.05500030517578 |
4503 | GILD | 2009-12-01 | 23.200000762939453 |
4504 | GILD | 2009-12-02 | 23.270000457763672 |
4505 | GILD | 2009-12-03 | 23.1299991607666 |
4506 | GILD | 2009-12-04 | 23.295000076293945 |
4507 | GILD | 2009-12-07 | 23.309999465942383 |
4508 | GILD | 2009-12-08 | 23.059999465942383 |
4509 | GILD | 2009-12-09 | 23.0 |
4510 | GILD | 2009-12-10 | 23.145000457763672 |
4511 | GILD | 2009-12-11 | 23.209999084472656 |
4512 | GILD | 2009-12-14 | 23.479999542236328 |
4513 | GILD | 2009-12-15 | 22.655000686645508 |
4514 | GILD | 2009-12-16 | 21.614999771118164 |
4515 | GILD | 2009-12-17 | 21.600000381469727 |
4516 | GILD | 2009-12-18 | 21.415000915527344 |
4517 | GILD | 2009-12-21 | 21.579999923706055 |
4518 | GILD | 2009-12-22 | 21.6200008392334 |
4519 | GILD | 2009-12-23 | 21.5049991607666 |
4520 | GILD | 2009-12-24 | 21.5 |
4521 | GILD | 2009-12-28 | 21.6299991607666 |
4522 | GILD | 2009-12-29 | 21.735000610351562 |
4523 | GILD | 2009-12-30 | 21.899999618530273 |
4524 | GILD | 2009-12-31 | 21.635000228881836 |
4525 | GILD | 2010-01-04 | 21.649999618530273 |
4526 | GILD | 2010-01-05 | 21.6299991607666 |
4527 | GILD | 2010-01-06 | 22.3799991607666 |
4528 | GILD | 2010-01-07 | 22.434999465942383 |
4529 | GILD | 2010-01-08 | 22.270000457763672 |
4530 | GILD | 2010-01-11 | 22.44499969482422 |
4531 | GILD | 2010-01-12 | 22.475000381469727 |
4532 | GILD | 2010-01-13 | 22.7549991607666 |
4533 | GILD | 2010-01-14 | 22.729999542236328 |
4534 | GILD | 2010-01-15 | 22.760000228881836 |
4535 | GILD | 2010-01-19 | 23.139999389648438 |
4536 | GILD | 2010-01-20 | 23.024999618530273 |
4537 | GILD | 2010-01-21 | 22.889999389648438 |
4538 | GILD | 2010-01-22 | 23.040000915527344 |
4539 | GILD | 2010-01-25 | 22.854999542236328 |
4540 | GILD | 2010-01-26 | 22.434999465942383 |
4541 | GILD | 2010-01-27 | 24.020000457763672 |
4542 | GILD | 2010-01-28 | 23.7549991607666 |
4543 | GILD | 2010-01-29 | 24.135000228881836 |
4544 | GILD | 2010-02-01 | 23.905000686645508 |
4545 | GILD | 2010-02-02 | 24.280000686645508 |
4546 | GILD | 2010-02-03 | 23.770000457763672 |
4547 | GILD | 2010-02-04 | 23.235000610351562 |
4548 | GILD | 2010-02-05 | 23.190000534057617 |
4549 | GILD | 2010-02-08 | 23.045000076293945 |
4550 | GILD | 2010-02-09 | 23.149999618530273 |
4551 | GILD | 2010-02-10 | 22.985000610351562 |
4552 | GILD | 2010-02-11 | 23.3799991607666 |
4553 | GILD | 2010-02-12 | 23.5049991607666 |
4554 | GILD | 2010-02-16 | 23.434999465942383 |
4555 | GILD | 2010-02-17 | 24.325000762939453 |
4556 | GILD | 2010-02-18 | 24.725000381469727 |
4557 | GILD | 2010-02-19 | 24.420000076293945 |
4558 | GILD | 2010-02-22 | 23.940000534057617 |
4559 | GILD | 2010-02-23 | 23.674999237060547 |
4560 | GILD | 2010-02-24 | 23.780000686645508 |
4561 | GILD | 2010-02-25 | 23.704999923706055 |
4562 | GILD | 2010-02-26 | 23.80500030517578 |
4563 | GILD | 2010-03-01 | 23.7549991607666 |
4564 | GILD | 2010-03-02 | 23.770000457763672 |
4565 | GILD | 2010-03-03 | 23.78499984741211 |
4566 | GILD | 2010-03-04 | 23.530000686645508 |
4567 | GILD | 2010-03-05 | 23.80500030517578 |
4568 | GILD | 2010-03-08 | 23.5049991607666 |
4569 | GILD | 2010-03-09 | 23.719999313354492 |
4570 | GILD | 2010-03-10 | 23.639999389648438 |
4571 | GILD | 2010-03-11 | 23.549999237060547 |
4572 | GILD | 2010-03-12 | 23.709999084472656 |
4573 | GILD | 2010-03-15 | 23.760000228881836 |
4574 | GILD | 2010-03-16 | 23.735000610351562 |
4575 | GILD | 2010-03-17 | 23.59000015258789 |
4576 | GILD | 2010-03-18 | 23.709999084472656 |
4577 | GILD | 2010-03-19 | 23.934999465942383 |
4578 | GILD | 2010-03-22 | 24.075000762939453 |
4579 | GILD | 2010-03-23 | 23.8799991607666 |
4580 | GILD | 2010-03-24 | 23.645000457763672 |
4581 | GILD | 2010-03-25 | 22.975000381469727 |
4582 | GILD | 2010-03-26 | 22.670000076293945 |
4583 | GILD | 2010-03-29 | 22.940000534057617 |
4584 | GILD | 2010-03-30 | 22.80500030517578 |
4585 | GILD | 2010-03-31 | 22.735000610351562 |
4586 | GILD | 2010-04-01 | 22.81999969482422 |
4587 | GILD | 2010-04-05 | 22.920000076293945 |
4588 | GILD | 2010-04-06 | 22.7549991607666 |
4589 | GILD | 2010-04-07 | 22.725000381469727 |
4590 | GILD | 2010-04-08 | 22.90999984741211 |
4591 | GILD | 2010-04-09 | 22.899999618530273 |
4592 | GILD | 2010-04-12 | 22.934999465942383 |
4593 | GILD | 2010-04-13 | 23.174999237060547 |
4594 | GILD | 2010-04-14 | 23.030000686645508 |
4595 | GILD | 2010-04-15 | 22.65999984741211 |
4596 | GILD | 2010-04-16 | 22.850000381469727 |
4597 | GILD | 2010-04-19 | 22.8700008392334 |
4598 | GILD | 2010-04-20 | 22.53499984741211 |
4599 | GILD | 2010-04-21 | 20.3799991607666 |
4600 | GILD | 2010-04-22 | 20.295000076293945 |
4601 | GILD | 2010-04-23 | 20.834999084472656 |
4602 | GILD | 2010-04-26 | 20.280000686645508 |
4603 | GILD | 2010-04-27 | 20.184999465942383 |
4604 | GILD | 2010-04-28 | 20.34000015258789 |
4605 | GILD | 2010-04-29 | 20.200000762939453 |
4606 | GILD | 2010-04-30 | 19.854999542236328 |
4607 | GILD | 2010-05-03 | 19.8799991607666 |
4608 | GILD | 2010-05-04 | 19.264999389648438 |
4609 | GILD | 2010-05-05 | 20.104999542236328 |
4610 | GILD | 2010-05-06 | 19.59000015258789 |
4611 | GILD | 2010-05-07 | 19.184999465942383 |
4612 | GILD | 2010-05-10 | 19.190000534057617 |
4613 | GILD | 2010-05-11 | 19.6299991607666 |
4614 | GILD | 2010-05-12 | 20.075000762939453 |
4615 | GILD | 2010-05-13 | 19.735000610351562 |
4616 | GILD | 2010-05-14 | 18.889999389648438 |
4617 | GILD | 2010-05-17 | 19.114999771118164 |
4618 | GILD | 2010-05-18 | 19.139999389648438 |
4619 | GILD | 2010-05-19 | 19.5 |
4620 | GILD | 2010-05-20 | 18.485000610351562 |
4621 | GILD | 2010-05-21 | 18.28499984741211 |
4622 | GILD | 2010-05-24 | 18.174999237060547 |
4623 | GILD | 2010-05-25 | 18.09000015258789 |
4624 | GILD | 2010-05-26 | 17.40999984741211 |
4625 | GILD | 2010-05-27 | 18.1200008392334 |
4626 | GILD | 2010-05-28 | 17.959999084472656 |
4627 | GILD | 2010-06-01 | 17.71500015258789 |
4628 | GILD | 2010-06-02 | 18.0 |
4629 | GILD | 2010-06-03 | 17.950000762939453 |
4630 | GILD | 2010-06-04 | 17.354999542236328 |
4631 | GILD | 2010-06-07 | 17.219999313354492 |
4632 | GILD | 2010-06-08 | 16.729999542236328 |
4633 | GILD | 2010-06-09 | 16.454999923706055 |
4634 | GILD | 2010-06-10 | 16.860000610351562 |
4635 | GILD | 2010-06-11 | 17.264999389648438 |
4636 | GILD | 2010-06-14 | 17.31999969482422 |
4637 | GILD | 2010-06-15 | 17.764999389648438 |
4638 | GILD | 2010-06-16 | 17.905000686645508 |
4639 | GILD | 2010-06-17 | 17.985000610351562 |
4640 | GILD | 2010-06-18 | 18.010000228881836 |
4641 | GILD | 2010-06-21 | 18.049999237060547 |
4642 | GILD | 2010-06-22 | 17.954999923706055 |
4643 | GILD | 2010-06-23 | 18.104999542236328 |
4644 | GILD | 2010-06-24 | 17.860000610351562 |
4645 | GILD | 2010-06-25 | 18.174999237060547 |
4646 | GILD | 2010-06-28 | 17.885000228881836 |
4647 | GILD | 2010-06-29 | 17.485000610351562 |
4648 | GILD | 2010-06-30 | 17.139999389648438 |
4649 | GILD | 2010-07-01 | 17.06999969482422 |
4650 | GILD | 2010-07-02 | 17.434999465942383 |
4651 | GILD | 2010-07-06 | 17.385000228881836 |
4652 | GILD | 2010-07-07 | 17.469999313354492 |
4653 | GILD | 2010-07-08 | 17.40999984741211 |
4654 | GILD | 2010-07-09 | 17.3700008392334 |
4655 | GILD | 2010-07-12 | 17.239999771118164 |
4656 | GILD | 2010-07-13 | 17.600000381469727 |
4657 | GILD | 2010-07-14 | 17.405000686645508 |
4658 | GILD | 2010-07-15 | 17.450000762939453 |
4659 | GILD | 2010-07-16 | 15.970000267028809 |
4660 | GILD | 2010-07-19 | 16.454999923706055 |
4661 | GILD | 2010-07-20 | 16.5 |
4662 | GILD | 2010-07-21 | 16.454999923706055 |
4663 | GILD | 2010-07-22 | 16.889999389648438 |
4664 | GILD | 2010-07-23 | 16.71500015258789 |
4665 | GILD | 2010-07-26 | 16.69499969482422 |
4666 | GILD | 2010-07-27 | 16.69499969482422 |
4667 | GILD | 2010-07-28 | 16.709999084472656 |
4668 | GILD | 2010-07-29 | 16.704999923706055 |
4669 | GILD | 2010-07-30 | 16.65999984741211 |
4670 | GILD | 2010-08-02 | 17.229999542236328 |
4671 | GILD | 2010-08-03 | 17.239999771118164 |
4672 | GILD | 2010-08-04 | 17.610000610351562 |
4673 | GILD | 2010-08-05 | 17.864999771118164 |
4674 | GILD | 2010-08-06 | 17.90999984741211 |
4675 | GILD | 2010-08-09 | 17.8799991607666 |
4676 | GILD | 2010-08-10 | 17.895000457763672 |
4677 | GILD | 2010-08-11 | 17.280000686645508 |
4678 | GILD | 2010-08-12 | 17.329999923706055 |
4679 | GILD | 2010-08-13 | 17.155000686645508 |
4680 | GILD | 2010-08-16 | 16.93000030517578 |
4681 | GILD | 2010-08-17 | 17.075000762939453 |
4682 | GILD | 2010-08-18 | 16.885000228881836 |
4683 | GILD | 2010-08-19 | 16.565000534057617 |
4684 | GILD | 2010-08-20 | 16.31999969482422 |
4685 | GILD | 2010-08-23 | 16.424999237060547 |
4686 | GILD | 2010-08-24 | 16.045000076293945 |
4687 | GILD | 2010-08-25 | 16.40999984741211 |
4688 | GILD | 2010-08-26 | 16.03499984741211 |
4689 | GILD | 2010-08-27 | 16.260000228881836 |
4690 | GILD | 2010-08-30 | 16.209999084472656 |
4691 | GILD | 2010-08-31 | 15.914999961853027 |
4692 | GILD | 2010-09-01 | 16.510000228881836 |
4693 | GILD | 2010-09-02 | 16.575000762939453 |
4694 | GILD | 2010-09-03 | 17.010000228881836 |
4695 | GILD | 2010-09-07 | 16.614999771118164 |
4696 | GILD | 2010-09-08 | 16.954999923706055 |
4697 | GILD | 2010-09-09 | 17.024999618530273 |
4698 | GILD | 2010-09-10 | 17.19499969482422 |
4699 | GILD | 2010-09-13 | 17.19499969482422 |
4700 | GILD | 2010-09-14 | 17.2549991607666 |
4701 | GILD | 2010-09-15 | 17.420000076293945 |
4702 | GILD | 2010-09-16 | 17.485000610351562 |
4703 | GILD | 2010-09-17 | 17.280000686645508 |
4704 | GILD | 2010-09-20 | 17.795000076293945 |
4705 | GILD | 2010-09-21 | 17.950000762939453 |
4706 | GILD | 2010-09-22 | 18.0049991607666 |
4707 | GILD | 2010-09-23 | 17.889999389648438 |
4708 | GILD | 2010-09-24 | 18.274999618530273 |
4709 | GILD | 2010-09-27 | 17.93000030517578 |
4710 | GILD | 2010-09-28 | 18.06999969482422 |
4711 | GILD | 2010-09-29 | 17.934999465942383 |
4712 | GILD | 2010-09-30 | 17.80500030517578 |
4713 | GILD | 2010-10-01 | 17.8799991607666 |
4714 | GILD | 2010-10-04 | 17.68000030517578 |
4715 | GILD | 2010-10-05 | 18.010000228881836 |
4716 | GILD | 2010-10-06 | 17.875 |
4717 | GILD | 2010-10-07 | 18.1299991607666 |
4718 | GILD | 2010-10-08 | 18.165000915527344 |
4719 | GILD | 2010-10-11 | 18.104999542236328 |
4720 | GILD | 2010-10-12 | 18.05500030517578 |
4721 | GILD | 2010-10-13 | 18.34000015258789 |
4722 | GILD | 2010-10-14 | 18.395000457763672 |
4723 | GILD | 2010-10-15 | 18.864999771118164 |
4724 | GILD | 2010-10-18 | 18.770000457763672 |
4725 | GILD | 2010-10-19 | 18.364999771118164 |
4726 | GILD | 2010-10-20 | 19.19499969482422 |
4727 | GILD | 2010-10-21 | 19.549999237060547 |
4728 | GILD | 2010-10-22 | 19.55500030517578 |
4729 | GILD | 2010-10-25 | 19.770000457763672 |
4730 | GILD | 2010-10-26 | 19.80500030517578 |
4731 | GILD | 2010-10-27 | 19.729999542236328 |
4732 | GILD | 2010-10-28 | 19.93000030517578 |
4733 | GILD | 2010-10-29 | 19.834999084472656 |
4734 | GILD | 2010-11-01 | 20.1200008392334 |
4735 | GILD | 2010-11-02 | 20.165000915527344 |
4736 | GILD | 2010-11-03 | 19.905000686645508 |
4737 | GILD | 2010-11-04 | 19.81999969482422 |
4738 | GILD | 2010-11-05 | 19.475000381469727 |
4739 | GILD | 2010-11-08 | 19.415000915527344 |
4740 | GILD | 2010-11-09 | 19.2549991607666 |
4741 | GILD | 2010-11-10 | 19.364999771118164 |
4742 | GILD | 2010-11-11 | 19.489999771118164 |
4743 | GILD | 2010-11-12 | 18.899999618530273 |
4744 | GILD | 2010-11-15 | 19.0 |
4745 | GILD | 2010-11-16 | 18.915000915527344 |
4746 | GILD | 2010-11-17 | 18.850000381469727 |
4747 | GILD | 2010-11-18 | 18.975000381469727 |
4748 | GILD | 2010-11-19 | 19.040000915527344 |
4749 | GILD | 2010-11-22 | 18.850000381469727 |
4750 | GILD | 2010-11-23 | 18.489999771118164 |
4751 | GILD | 2010-11-24 | 18.889999389648438 |
4752 | GILD | 2010-11-26 | 18.549999237060547 |
4753 | GILD | 2010-11-29 | 18.530000686645508 |
4754 | GILD | 2010-11-30 | 18.25 |
4755 | GILD | 2010-12-01 | 18.600000381469727 |
4756 | GILD | 2010-12-02 | 18.850000381469727 |
4757 | GILD | 2010-12-03 | 18.625 |
4758 | GILD | 2010-12-06 | 18.354999542236328 |
4759 | GILD | 2010-12-07 | 18.579999923706055 |
4760 | GILD | 2010-12-08 | 18.68000030517578 |
4761 | GILD | 2010-12-09 | 18.4950008392334 |
4762 | GILD | 2010-12-10 | 18.80500030517578 |
4763 | GILD | 2010-12-13 | 18.415000915527344 |
4764 | GILD | 2010-12-14 | 18.604999542236328 |
4765 | GILD | 2010-12-15 | 18.655000686645508 |
4766 | GILD | 2010-12-16 | 18.924999237060547 |
4767 | GILD | 2010-12-17 | 18.594999313354492 |
4768 | GILD | 2010-12-20 | 18.594999313354492 |
4769 | GILD | 2010-12-21 | 18.280000686645508 |
4770 | GILD | 2010-12-22 | 18.170000076293945 |
4771 | GILD | 2010-12-23 | 18.1299991607666 |
4772 | GILD | 2010-12-27 | 18.204999923706055 |
4773 | GILD | 2010-12-28 | 18.110000610351562 |
4774 | GILD | 2010-12-29 | 18.200000762939453 |
4775 | GILD | 2010-12-30 | 18.1299991607666 |
4776 | GILD | 2010-12-31 | 18.1200008392334 |
4777 | GILD | 2011-01-03 | 18.290000915527344 |
4778 | GILD | 2011-01-04 | 18.4950008392334 |
4779 | GILD | 2011-01-05 | 18.764999389648438 |
4780 | GILD | 2011-01-06 | 18.7549991607666 |
4781 | GILD | 2011-01-07 | 18.75 |
4782 | GILD | 2011-01-10 | 18.329999923706055 |
4783 | GILD | 2011-01-11 | 18.584999084472656 |
4784 | GILD | 2011-01-12 | 18.90999984741211 |
4785 | GILD | 2011-01-13 | 19.059999465942383 |
4786 | GILD | 2011-01-14 | 19.110000610351562 |
4787 | GILD | 2011-01-18 | 19.350000381469727 |
4788 | GILD | 2011-01-19 | 19.075000762939453 |
4789 | GILD | 2011-01-20 | 19.084999084472656 |
4790 | GILD | 2011-01-21 | 19.094999313354492 |
4791 | GILD | 2011-01-24 | 19.155000686645508 |
4792 | GILD | 2011-01-25 | 19.079999923706055 |
4793 | GILD | 2011-01-26 | 19.829999923706055 |
4794 | GILD | 2011-01-27 | 19.469999313354492 |
4795 | GILD | 2011-01-28 | 19.104999542236328 |
4796 | GILD | 2011-01-31 | 19.190000534057617 |
4797 | GILD | 2011-02-01 | 19.25 |
4798 | GILD | 2011-02-02 | 19.729999542236328 |
4799 | GILD | 2011-02-03 | 19.364999771118164 |
4800 | GILD | 2011-02-04 | 19.395000457763672 |
4801 | GILD | 2011-02-07 | 19.190000534057617 |
4802 | GILD | 2011-02-08 | 19.395000457763672 |
4803 | GILD | 2011-02-09 | 19.094999313354492 |
4804 | GILD | 2011-02-10 | 19.174999237060547 |
4805 | GILD | 2011-02-11 | 19.19499969482422 |
4806 | GILD | 2011-02-14 | 19.280000686645508 |
4807 | GILD | 2011-02-15 | 19.4950008392334 |
4808 | GILD | 2011-02-16 | 19.69499969482422 |
4809 | GILD | 2011-02-17 | 19.645000457763672 |
4810 | GILD | 2011-02-18 | 19.649999618530273 |
4811 | GILD | 2011-02-22 | 19.2549991607666 |
4812 | GILD | 2011-02-23 | 19.010000228881836 |
4813 | GILD | 2011-02-24 | 19.389999389648438 |
4814 | GILD | 2011-02-25 | 19.5049991607666 |
4815 | GILD | 2011-02-28 | 19.489999771118164 |
4816 | GILD | 2011-03-01 | 19.280000686645508 |
4817 | GILD | 2011-03-02 | 19.514999389648438 |
4818 | GILD | 2011-03-03 | 19.9950008392334 |
4819 | GILD | 2011-03-04 | 20.354999542236328 |
4820 | GILD | 2011-03-07 | 20.530000686645508 |
4821 | GILD | 2011-03-08 | 20.625 |
4822 | GILD | 2011-03-09 | 20.825000762939453 |
4823 | GILD | 2011-03-10 | 20.489999771118164 |
4824 | GILD | 2011-03-11 | 20.415000915527344 |
4825 | GILD | 2011-03-14 | 20.3799991607666 |
4826 | GILD | 2011-03-15 | 19.895000457763672 |
4827 | GILD | 2011-03-16 | 19.920000076293945 |
4828 | GILD | 2011-03-17 | 20.155000686645508 |
4829 | GILD | 2011-03-18 | 20.075000762939453 |
4830 | GILD | 2011-03-21 | 20.1299991607666 |
4831 | GILD | 2011-03-22 | 20.219999313354492 |
4832 | GILD | 2011-03-23 | 20.65999984741211 |
4833 | GILD | 2011-03-24 | 21.020000457763672 |
4834 | GILD | 2011-03-25 | 21.040000915527344 |
4835 | GILD | 2011-03-28 | 20.864999771118164 |
4836 | GILD | 2011-03-29 | 21.024999618530273 |
4837 | GILD | 2011-03-30 | 21.2549991607666 |
4838 | GILD | 2011-03-31 | 21.235000610351562 |
4839 | GILD | 2011-04-01 | 21.329999923706055 |
4840 | GILD | 2011-04-04 | 21.405000686645508 |
4841 | GILD | 2011-04-05 | 20.920000076293945 |
4842 | GILD | 2011-04-06 | 20.864999771118164 |
4843 | GILD | 2011-04-07 | 20.75 |
4844 | GILD | 2011-04-08 | 20.625 |
4845 | GILD | 2011-04-11 | 20.614999771118164 |
4846 | GILD | 2011-04-12 | 20.56999969482422 |
4847 | GILD | 2011-04-13 | 20.674999237060547 |
4848 | GILD | 2011-04-14 | 20.924999237060547 |
4849 | GILD | 2011-04-15 | 20.850000381469727 |
4850 | GILD | 2011-04-18 | 20.15999984741211 |
4851 | GILD | 2011-04-19 | 20.315000534057617 |
4852 | GILD | 2011-04-20 | 20.389999389648438 |
4853 | GILD | 2011-04-21 | 19.530000686645508 |
4854 | GILD | 2011-04-25 | 19.600000381469727 |
4855 | GILD | 2011-04-26 | 19.760000228881836 |
4856 | GILD | 2011-04-27 | 19.94499969482422 |
4857 | GILD | 2011-04-28 | 19.674999237060547 |
4858 | GILD | 2011-04-29 | 19.420000076293945 |
4859 | GILD | 2011-05-02 | 20.334999084472656 |
4860 | GILD | 2011-05-03 | 20.829999923706055 |
4861 | GILD | 2011-05-04 | 20.665000915527344 |
4862 | GILD | 2011-05-05 | 20.309999465942383 |
4863 | GILD | 2011-05-06 | 20.5049991607666 |
4864 | GILD | 2011-05-09 | 20.6200008392334 |
4865 | GILD | 2011-05-10 | 20.520000457763672 |
4866 | GILD | 2011-05-11 | 20.385000228881836 |
4867 | GILD | 2011-05-12 | 20.645000457763672 |
4868 | GILD | 2011-05-13 | 20.600000381469727 |
4869 | GILD | 2011-05-16 | 20.280000686645508 |
4870 | GILD | 2011-05-17 | 20.235000610351562 |
4871 | GILD | 2011-05-18 | 20.170000076293945 |
4872 | GILD | 2011-05-19 | 20.094999313354492 |
4873 | GILD | 2011-05-20 | 20.489999771118164 |
4874 | GILD | 2011-05-23 | 20.21500015258789 |
4875 | GILD | 2011-05-24 | 20.209999084472656 |
4876 | GILD | 2011-05-25 | 20.239999771118164 |
4877 | GILD | 2011-05-26 | 20.450000762939453 |
4878 | GILD | 2011-05-27 | 20.594999313354492 |
4879 | GILD | 2011-05-31 | 20.8700008392334 |
4880 | GILD | 2011-06-01 | 20.639999389648438 |
4881 | GILD | 2011-06-02 | 20.709999084472656 |
4882 | GILD | 2011-06-03 | 20.524999618530273 |
4883 | GILD | 2011-06-06 | 20.454999923706055 |
4884 | GILD | 2011-06-07 | 20.514999389648438 |
4885 | GILD | 2011-06-08 | 20.575000762939453 |
4886 | GILD | 2011-06-09 | 20.579999923706055 |
4887 | GILD | 2011-06-10 | 20.114999771118164 |
4888 | GILD | 2011-06-13 | 19.979999542236328 |
4889 | GILD | 2011-06-14 | 19.889999389648438 |
4890 | GILD | 2011-06-15 | 19.825000762939453 |
4891 | GILD | 2011-06-16 | 19.825000762939453 |
4892 | GILD | 2011-06-17 | 19.770000457763672 |
4893 | GILD | 2011-06-20 | 20.049999237060547 |
4894 | GILD | 2011-06-21 | 19.950000762939453 |
4895 | GILD | 2011-06-22 | 20.024999618530273 |
4896 | GILD | 2011-06-23 | 20.065000534057617 |
4897 | GILD | 2011-06-24 | 19.854999542236328 |
4898 | GILD | 2011-06-27 | 20.09000015258789 |
4899 | GILD | 2011-06-28 | 20.475000381469727 |
4900 | GILD | 2011-06-29 | 20.69499969482422 |
4901 | GILD | 2011-06-30 | 20.704999923706055 |
4902 | GILD | 2011-07-01 | 20.975000381469727 |
4903 | GILD | 2011-07-05 | 20.78499984741211 |
4904 | GILD | 2011-07-06 | 21.125 |
4905 | GILD | 2011-07-07 | 21.344999313354492 |
4906 | GILD | 2011-07-08 | 21.219999313354492 |
4907 | GILD | 2011-07-11 | 20.635000228881836 |
4908 | GILD | 2011-07-12 | 20.774999618530273 |
4909 | GILD | 2011-07-13 | 20.80500030517578 |
4910 | GILD | 2011-07-14 | 20.635000228881836 |
4911 | GILD | 2011-07-15 | 20.5 |
4912 | GILD | 2011-07-18 | 20.405000686645508 |
4913 | GILD | 2011-07-19 | 20.850000381469727 |
4914 | GILD | 2011-07-20 | 20.895000457763672 |
4915 | GILD | 2011-07-21 | 21.489999771118164 |
4916 | GILD | 2011-07-22 | 21.604999542236328 |
4917 | GILD | 2011-07-25 | 21.31999969482422 |
4918 | GILD | 2011-07-26 | 21.079999923706055 |
4919 | GILD | 2011-07-27 | 21.485000610351562 |
4920 | GILD | 2011-07-28 | 21.584999084472656 |
4921 | GILD | 2011-07-29 | 21.18000030517578 |
4922 | GILD | 2011-08-01 | 20.760000228881836 |
4923 | GILD | 2011-08-02 | 20.209999084472656 |
4924 | GILD | 2011-08-03 | 19.864999771118164 |
4925 | GILD | 2011-08-04 | 18.71500015258789 |
4926 | GILD | 2011-08-05 | 18.8799991607666 |
4927 | GILD | 2011-08-08 | 18.40999984741211 |
4928 | GILD | 2011-08-09 | 19.06999969482422 |
4929 | GILD | 2011-08-10 | 17.670000076293945 |
4930 | GILD | 2011-08-11 | 18.434999465942383 |
4931 | GILD | 2011-08-12 | 18.71500015258789 |
4932 | GILD | 2011-08-15 | 18.635000228881836 |
4933 | GILD | 2011-08-16 | 19.424999237060547 |
4934 | GILD | 2011-08-17 | 19.225000381469727 |
4935 | GILD | 2011-08-18 | 18.645000457763672 |
4936 | GILD | 2011-08-19 | 18.600000381469727 |
4937 | GILD | 2011-08-22 | 18.920000076293945 |
4938 | GILD | 2011-08-23 | 19.520000457763672 |
4939 | GILD | 2011-08-24 | 19.075000762939453 |
4940 | GILD | 2011-08-25 | 19.030000686645508 |
4941 | GILD | 2011-08-26 | 19.364999771118164 |
4942 | GILD | 2011-08-29 | 19.895000457763672 |
4943 | GILD | 2011-08-30 | 20.049999237060547 |
4944 | GILD | 2011-08-31 | 19.940000534057617 |
4945 | GILD | 2011-09-01 | 19.78499984741211 |
4946 | GILD | 2011-09-02 | 19.40999984741211 |
4947 | GILD | 2011-09-06 | 19.31999969482422 |
4948 | GILD | 2011-09-07 | 19.899999618530273 |
4949 | GILD | 2011-09-08 | 19.7549991607666 |
4950 | GILD | 2011-09-09 | 18.905000686645508 |
4951 | GILD | 2011-09-12 | 18.989999771118164 |
4952 | GILD | 2011-09-13 | 19.104999542236328 |
4953 | GILD | 2011-09-14 | 19.690000534057617 |
4954 | GILD | 2011-09-15 | 19.90999984741211 |
4955 | GILD | 2011-09-16 | 20.204999923706055 |
4956 | GILD | 2011-09-19 | 20.024999618530273 |
4957 | GILD | 2011-09-20 | 20.420000076293945 |
4958 | GILD | 2011-09-21 | 19.834999084472656 |
4959 | GILD | 2011-09-22 | 19.170000076293945 |
4960 | GILD | 2011-09-23 | 19.21500015258789 |
4961 | GILD | 2011-09-26 | 19.774999618530273 |
4962 | GILD | 2011-09-27 | 20.024999618530273 |
4963 | GILD | 2011-09-28 | 19.59000015258789 |
4964 | GILD | 2011-09-29 | 19.625 |
4965 | GILD | 2011-09-30 | 19.399999618530273 |
4966 | GILD | 2011-10-03 | 18.905000686645508 |
4967 | GILD | 2011-10-04 | 18.940000534057617 |
4968 | GILD | 2011-10-05 | 19.575000762939453 |
4969 | GILD | 2011-10-06 | 19.825000762939453 |
4970 | GILD | 2011-10-07 | 19.655000686645508 |
4971 | GILD | 2011-10-10 | 20.325000762939453 |
4972 | GILD | 2011-10-11 | 19.850000381469727 |
4973 | GILD | 2011-10-12 | 20.145000457763672 |
4974 | GILD | 2011-10-13 | 20.31999969482422 |
4975 | GILD | 2011-10-14 | 20.21500015258789 |
4976 | GILD | 2011-10-17 | 19.93000030517578 |
4977 | GILD | 2011-10-18 | 20.3799991607666 |
4978 | GILD | 2011-10-19 | 20.399999618530273 |
4979 | GILD | 2011-10-20 | 20.5049991607666 |
4980 | GILD | 2011-10-21 | 20.735000610351562 |
4981 | GILD | 2011-10-24 | 20.9950008392334 |
4982 | GILD | 2011-10-25 | 20.530000686645508 |
4983 | GILD | 2011-10-26 | 20.7450008392334 |
4984 | GILD | 2011-10-27 | 21.05500030517578 |
4985 | GILD | 2011-10-28 | 21.395000457763672 |
4986 | GILD | 2011-10-31 | 20.829999923706055 |
4987 | GILD | 2011-11-01 | 20.524999618530273 |
4988 | GILD | 2011-11-02 | 20.514999389648438 |
4989 | GILD | 2011-11-03 | 20.46500015258789 |
4990 | GILD | 2011-11-04 | 20.360000610351562 |
4991 | GILD | 2011-11-07 | 20.540000915527344 |
4992 | GILD | 2011-11-08 | 20.610000610351562 |
4993 | GILD | 2011-11-09 | 19.934999465942383 |
4994 | GILD | 2011-11-10 | 20.079999923706055 |
4995 | GILD | 2011-11-11 | 20.540000915527344 |
4996 | GILD | 2011-11-14 | 20.229999542236328 |
4997 | GILD | 2011-11-15 | 20.334999084472656 |
4998 | GILD | 2011-11-16 | 20.09000015258789 |
4999 | GILD | 2011-11-17 | 19.80500030517578 |
5000 | GILD | 2011-11-18 | 19.940000534057617 |
5001 | GILD | 2011-11-21 | 18.1299991607666 |
5002 | GILD | 2011-11-22 | 19.3799991607666 |
5003 | GILD | 2011-11-23 | 19.81999969482422 |
5004 | GILD | 2011-11-25 | 19.639999389648438 |
5005 | GILD | 2011-11-28 | 19.899999618530273 |
5006 | GILD | 2011-11-29 | 19.635000228881836 |
5007 | GILD | 2011-11-30 | 19.924999237060547 |
5008 | GILD | 2011-12-01 | 19.834999084472656 |
5009 | GILD | 2011-12-02 | 19.700000762939453 |
5010 | GILD | 2011-12-05 | 20.075000762939453 |
5011 | GILD | 2011-12-06 | 19.899999618530273 |
5012 | GILD | 2011-12-07 | 19.709999084472656 |
5013 | GILD | 2011-12-08 | 19.364999771118164 |
5014 | GILD | 2011-12-09 | 19.5049991607666 |
5015 | GILD | 2011-12-12 | 19.5049991607666 |
5016 | GILD | 2011-12-13 | 19.295000076293945 |
5017 | GILD | 2011-12-14 | 19.3799991607666 |
5018 | GILD | 2011-12-15 | 19.2450008392334 |
5019 | GILD | 2011-12-16 | 18.579999923706055 |
5020 | GILD | 2011-12-19 | 18.735000610351562 |
5021 | GILD | 2011-12-20 | 19.079999923706055 |
5022 | GILD | 2011-12-21 | 19.424999237060547 |
5023 | GILD | 2011-12-22 | 19.350000381469727 |
5024 | GILD | 2011-12-23 | 19.645000457763672 |
5025 | GILD | 2011-12-27 | 19.940000534057617 |
5026 | GILD | 2011-12-28 | 19.94499969482422 |
5027 | GILD | 2011-12-29 | 20.280000686645508 |
5028 | GILD | 2011-12-30 | 20.46500015258789 |
5029 | GILD | 2012-01-03 | 20.93000030517578 |
5030 | GILD | 2012-01-04 | 21.010000228881836 |
5031 | GILD | 2012-01-05 | 21.260000228881836 |
5032 | GILD | 2012-01-06 | 21.389999389648438 |
5033 | GILD | 2012-01-09 | 21.364999771118164 |
5034 | GILD | 2012-01-10 | 22.125 |
5035 | GILD | 2012-01-11 | 22.200000762939453 |
5036 | GILD | 2012-01-12 | 22.450000762939453 |
5037 | GILD | 2012-01-13 | 22.44499969482422 |
5038 | GILD | 2012-01-17 | 23.1299991607666 |
5039 | GILD | 2012-01-18 | 23.7549991607666 |
5040 | GILD | 2012-01-19 | 23.604999542236328 |
5041 | GILD | 2012-01-20 | 23.719999313354492 |
5042 | GILD | 2012-01-23 | 23.684999465942383 |
5043 | GILD | 2012-01-24 | 23.834999084472656 |
5044 | GILD | 2012-01-25 | 24.145000457763672 |
5045 | GILD | 2012-01-26 | 24.295000076293945 |
5046 | GILD | 2012-01-27 | 24.360000610351562 |
5047 | GILD | 2012-01-30 | 24.325000762939453 |
5048 | GILD | 2012-01-31 | 24.43000030517578 |
5049 | GILD | 2012-02-01 | 24.575000762939453 |
5050 | GILD | 2012-02-02 | 24.655000686645508 |
5051 | GILD | 2012-02-03 | 27.350000381469727 |
5052 | GILD | 2012-02-06 | 28.014999389648438 |
5053 | GILD | 2012-02-07 | 27.540000915527344 |
5054 | GILD | 2012-02-08 | 27.135000228881836 |
5055 | GILD | 2012-02-09 | 26.864999771118164 |
5056 | GILD | 2012-02-10 | 26.875 |
5057 | GILD | 2012-02-13 | 27.450000762939453 |
5058 | GILD | 2012-02-14 | 27.280000686645508 |
5059 | GILD | 2012-02-15 | 27.40999984741211 |
5060 | GILD | 2012-02-16 | 27.405000686645508 |
5061 | GILD | 2012-02-17 | 23.5 |
5062 | GILD | 2012-02-21 | 22.344999313354492 |
5063 | GILD | 2012-02-22 | 22.264999389648438 |
5064 | GILD | 2012-02-23 | 22.575000762939453 |
5065 | GILD | 2012-02-24 | 22.6299991607666 |
5066 | GILD | 2012-02-27 | 22.594999313354492 |
5067 | GILD | 2012-02-28 | 23.0 |
5068 | GILD | 2012-02-29 | 22.770000457763672 |
5069 | GILD | 2012-03-01 | 23.30500030517578 |
5070 | GILD | 2012-03-02 | 23.4950008392334 |
5071 | GILD | 2012-03-05 | 23.114999771118164 |
5072 | GILD | 2012-03-06 | 22.940000534057617 |
5073 | GILD | 2012-03-07 | 22.739999771118164 |
5074 | GILD | 2012-03-08 | 23.264999389648438 |
5075 | GILD | 2012-03-09 | 23.045000076293945 |
5076 | GILD | 2012-03-12 | 23.079999923706055 |
5077 | GILD | 2012-03-13 | 23.405000686645508 |
5078 | GILD | 2012-03-14 | 23.329999923706055 |
5079 | GILD | 2012-03-15 | 23.579999923706055 |
5080 | GILD | 2012-03-16 | 23.364999771118164 |
5081 | GILD | 2012-03-19 | 23.53499984741211 |
5082 | GILD | 2012-03-20 | 23.459999084472656 |
5083 | GILD | 2012-03-21 | 23.149999618530273 |
5084 | GILD | 2012-03-22 | 23.315000534057617 |
5085 | GILD | 2012-03-23 | 23.424999237060547 |
5086 | GILD | 2012-03-26 | 23.610000610351562 |
5087 | GILD | 2012-03-27 | 23.69499969482422 |
5088 | GILD | 2012-03-28 | 23.690000534057617 |
5089 | GILD | 2012-03-29 | 23.885000228881836 |
5090 | GILD | 2012-03-30 | 24.43000030517578 |
5091 | GILD | 2012-04-02 | 24.389999389648438 |
5092 | GILD | 2012-04-03 | 24.049999237060547 |
5093 | GILD | 2012-04-04 | 23.594999313354492 |
5094 | GILD | 2012-04-05 | 23.8799991607666 |
5095 | GILD | 2012-04-09 | 23.295000076293945 |
5096 | GILD | 2012-04-10 | 22.885000228881836 |
5097 | GILD | 2012-04-11 | 22.709999084472656 |
5098 | GILD | 2012-04-12 | 22.860000610351562 |
5099 | GILD | 2012-04-13 | 22.7549991607666 |
5100 | GILD | 2012-04-16 | 22.93000030517578 |
5101 | GILD | 2012-04-17 | 23.34000015258789 |
5102 | GILD | 2012-04-18 | 23.30500030517578 |
5103 | GILD | 2012-04-19 | 26.125 |
5104 | GILD | 2012-04-20 | 25.5 |
5105 | GILD | 2012-04-23 | 25.704999923706055 |
5106 | GILD | 2012-04-24 | 26.18000030517578 |
5107 | GILD | 2012-04-25 | 26.28499984741211 |
5108 | GILD | 2012-04-26 | 26.360000610351562 |
5109 | GILD | 2012-04-27 | 26.079999923706055 |
5110 | GILD | 2012-04-30 | 26.010000228881836 |
5111 | GILD | 2012-05-01 | 25.719999313354492 |
5112 | GILD | 2012-05-02 | 25.940000534057617 |
5113 | GILD | 2012-05-03 | 25.69499969482422 |
5114 | GILD | 2012-05-04 | 25.135000228881836 |
5115 | GILD | 2012-05-07 | 24.950000762939453 |
5116 | GILD | 2012-05-08 | 24.729999542236328 |
5117 | GILD | 2012-05-09 | 25.31999969482422 |
5118 | GILD | 2012-05-10 | 25.625 |
5119 | GILD | 2012-05-11 | 25.920000076293945 |
5120 | GILD | 2012-05-14 | 26.229999542236328 |
5121 | GILD | 2012-05-15 | 25.934999465942383 |
5122 | GILD | 2012-05-16 | 25.790000915527344 |
5123 | GILD | 2012-05-17 | 25.049999237060547 |
5124 | GILD | 2012-05-18 | 24.969999313354492 |
5125 | GILD | 2012-05-21 | 25.44499969482422 |
5126 | GILD | 2012-05-22 | 25.235000610351562 |
5127 | GILD | 2012-05-23 | 25.100000381469727 |
5128 | GILD | 2012-05-24 | 25.309999465942383 |
5129 | GILD | 2012-05-25 | 25.2450008392334 |
5130 | GILD | 2012-05-29 | 25.479999542236328 |
5131 | GILD | 2012-05-30 | 25.25 |
5132 | GILD | 2012-05-31 | 24.975000381469727 |
5133 | GILD | 2012-06-01 | 24.334999084472656 |
5134 | GILD | 2012-06-04 | 24.604999542236328 |
5135 | GILD | 2012-06-05 | 24.2549991607666 |
5136 | GILD | 2012-06-06 | 24.610000610351562 |
5137 | GILD | 2012-06-07 | 24.5 |
5138 | GILD | 2012-06-08 | 24.81999969482422 |
5139 | GILD | 2012-06-11 | 24.770000457763672 |
5140 | GILD | 2012-06-12 | 24.709999084472656 |
5141 | GILD | 2012-06-13 | 24.559999465942383 |
5142 | GILD | 2012-06-14 | 25.045000076293945 |
5143 | GILD | 2012-06-15 | 25.145000457763672 |
5144 | GILD | 2012-06-18 | 25.104999542236328 |
5145 | GILD | 2012-06-19 | 25.364999771118164 |
5146 | GILD | 2012-06-20 | 25.389999389648438 |
5147 | GILD | 2012-06-21 | 24.959999084472656 |
5148 | GILD | 2012-06-22 | 25.260000228881836 |
5149 | GILD | 2012-06-25 | 25.139999389648438 |
5150 | GILD | 2012-06-26 | 25.184999465942383 |
5151 | GILD | 2012-06-27 | 25.625 |
5152 | GILD | 2012-06-28 | 25.020000457763672 |
5153 | GILD | 2012-06-29 | 25.639999389648438 |
5154 | GILD | 2012-07-02 | 25.815000534057617 |
5155 | GILD | 2012-07-03 | 26.040000915527344 |
5156 | GILD | 2012-07-05 | 25.729999542236328 |
5157 | GILD | 2012-07-06 | 25.479999542236328 |
5158 | GILD | 2012-07-09 | 25.75 |
5159 | GILD | 2012-07-10 | 25.799999237060547 |
5160 | GILD | 2012-07-11 | 25.334999084472656 |
5161 | GILD | 2012-07-12 | 25.329999923706055 |
5162 | GILD | 2012-07-13 | 25.584999084472656 |
5163 | GILD | 2012-07-16 | 25.969999313354492 |
5164 | GILD | 2012-07-17 | 26.415000915527344 |
5165 | GILD | 2012-07-18 | 26.575000762939453 |
5166 | GILD | 2012-07-19 | 26.8799991607666 |
5167 | GILD | 2012-07-20 | 26.540000915527344 |
5168 | GILD | 2012-07-23 | 25.94499969482422 |
5169 | GILD | 2012-07-24 | 25.549999237060547 |
5170 | GILD | 2012-07-25 | 25.594999313354492 |
5171 | GILD | 2012-07-26 | 25.84000015258789 |
5172 | GILD | 2012-07-27 | 27.75 |
5173 | GILD | 2012-07-30 | 27.80500030517578 |
5174 | GILD | 2012-07-31 | 27.165000915527344 |
5175 | GILD | 2012-08-01 | 26.815000534057617 |
5176 | GILD | 2012-08-02 | 28.645000457763672 |
5177 | GILD | 2012-08-03 | 28.434999465942383 |
5178 | GILD | 2012-08-06 | 28.81999969482422 |
5179 | GILD | 2012-08-07 | 28.774999618530273 |
5180 | GILD | 2012-08-08 | 28.40999984741211 |
5181 | GILD | 2012-08-09 | 28.450000762939453 |
5182 | GILD | 2012-08-10 | 28.385000228881836 |
5183 | GILD | 2012-08-13 | 28.315000534057617 |
5184 | GILD | 2012-08-14 | 28.78499984741211 |
5185 | GILD | 2012-08-15 | 28.985000610351562 |
5186 | GILD | 2012-08-16 | 28.344999313354492 |
5187 | GILD | 2012-08-17 | 28.375 |
5188 | GILD | 2012-08-20 | 28.2450008392334 |
5189 | GILD | 2012-08-21 | 28.40999984741211 |
5190 | GILD | 2012-08-22 | 28.239999771118164 |
5191 | GILD | 2012-08-23 | 28.024999618530273 |
5192 | GILD | 2012-08-24 | 28.645000457763672 |
5193 | GILD | 2012-08-27 | 28.594999313354492 |
5194 | GILD | 2012-08-28 | 28.815000534057617 |
5195 | GILD | 2012-08-29 | 28.8799991607666 |
5196 | GILD | 2012-08-30 | 28.7549991607666 |
5197 | GILD | 2012-08-31 | 28.844999313354492 |
5198 | GILD | 2012-09-04 | 29.0049991607666 |
5199 | GILD | 2012-09-05 | 29.219999313354492 |
5200 | GILD | 2012-09-06 | 29.7450008392334 |
5201 | GILD | 2012-09-07 | 29.6299991607666 |
5202 | GILD | 2012-09-10 | 29.829999923706055 |
5203 | GILD | 2012-09-11 | 29.655000686645508 |
5204 | GILD | 2012-09-12 | 29.875 |
5205 | GILD | 2012-09-13 | 30.1200008392334 |
5206 | GILD | 2012-09-14 | 31.010000228881836 |
5207 | GILD | 2012-09-17 | 32.900001525878906 |
5208 | GILD | 2012-09-18 | 33.3849983215332 |
5209 | GILD | 2012-09-19 | 33.60499954223633 |
5210 | GILD | 2012-09-20 | 33.65999984741211 |
5211 | GILD | 2012-09-21 | 33.880001068115234 |
5212 | GILD | 2012-09-24 | 33.58000183105469 |
5213 | GILD | 2012-09-25 | 33.64500045776367 |
5214 | GILD | 2012-09-26 | 33.029998779296875 |
5215 | GILD | 2012-09-27 | 33.31999969482422 |
5216 | GILD | 2012-09-28 | 33.165000915527344 |
5217 | GILD | 2012-10-01 | 33.720001220703125 |
5218 | GILD | 2012-10-02 | 34.59000015258789 |
5219 | GILD | 2012-10-03 | 35.0 |
5220 | GILD | 2012-10-04 | 34.834999084472656 |
5221 | GILD | 2012-10-05 | 34.71500015258789 |
5222 | GILD | 2012-10-08 | 34.904998779296875 |
5223 | GILD | 2012-10-09 | 34.38999938964844 |
5224 | GILD | 2012-10-10 | 33.814998626708984 |
5225 | GILD | 2012-10-11 | 33.935001373291016 |
5226 | GILD | 2012-10-12 | 33.970001220703125 |
5227 | GILD | 2012-10-15 | 33.65999984741211 |
5228 | GILD | 2012-10-16 | 34.189998626708984 |
5229 | GILD | 2012-10-17 | 34.779998779296875 |
5230 | GILD | 2012-10-18 | 34.14500045776367 |
5231 | GILD | 2012-10-19 | 33.29499816894531 |
5232 | GILD | 2012-10-22 | 33.189998626708984 |
5233 | GILD | 2012-10-23 | 32.45500183105469 |
5234 | GILD | 2012-10-24 | 34.16999816894531 |
5235 | GILD | 2012-10-25 | 33.689998626708984 |
5236 | GILD | 2012-10-26 | 33.53499984741211 |
5237 | GILD | 2012-10-31 | 33.59000015258789 |
5238 | GILD | 2012-11-01 | 33.75 |
5239 | GILD | 2012-11-02 | 33.505001068115234 |
5240 | GILD | 2012-11-05 | 33.52000045776367 |
5241 | GILD | 2012-11-06 | 33.73500061035156 |
5242 | GILD | 2012-11-07 | 32.724998474121094 |
5243 | GILD | 2012-11-08 | 32.42499923706055 |
5244 | GILD | 2012-11-09 | 32.505001068115234 |
5245 | GILD | 2012-11-12 | 36.96500015258789 |
5246 | GILD | 2012-11-13 | 36.345001220703125 |
5247 | GILD | 2012-11-14 | 36.14500045776367 |
5248 | GILD | 2012-11-15 | 36.44499969482422 |
5249 | GILD | 2012-11-16 | 37.20000076293945 |
5250 | GILD | 2012-11-19 | 37.40999984741211 |
5251 | GILD | 2012-11-20 | 37.904998779296875 |
5252 | GILD | 2012-11-21 | 37.775001525878906 |
5253 | GILD | 2012-11-23 | 38.060001373291016 |
5254 | GILD | 2012-11-26 | 37.73500061035156 |
5255 | GILD | 2012-11-27 | 37.32500076293945 |
5256 | GILD | 2012-11-28 | 37.439998626708984 |
5257 | GILD | 2012-11-29 | 37.650001525878906 |
5258 | GILD | 2012-11-30 | 37.5 |
5259 | GILD | 2012-12-03 | 37.30500030517578 |
5260 | GILD | 2012-12-04 | 37.08000183105469 |
5261 | GILD | 2012-12-05 | 37.27000045776367 |
5262 | GILD | 2012-12-06 | 36.904998779296875 |
5263 | GILD | 2012-12-07 | 36.959999084472656 |
5264 | GILD | 2012-12-10 | 37.125 |
5265 | GILD | 2012-12-11 | 38.16999816894531 |
5266 | GILD | 2012-12-12 | 38.1150016784668 |
5267 | GILD | 2012-12-13 | 37.3849983215332 |
5268 | GILD | 2012-12-14 | 37.119998931884766 |
5269 | GILD | 2012-12-17 | 37.72999954223633 |
5270 | GILD | 2012-12-18 | 37.92499923706055 |
5271 | GILD | 2012-12-19 | 37.375 |
5272 | GILD | 2012-12-20 | 36.83000183105469 |
5273 | GILD | 2012-12-21 | 36.38999938964844 |
5274 | GILD | 2012-12-24 | 36.33000183105469 |
5275 | GILD | 2012-12-26 | 36.2400016784668 |
5276 | GILD | 2012-12-27 | 36.29999923706055 |
5277 | GILD | 2012-12-28 | 36.189998626708984 |
5278 | GILD | 2012-12-31 | 36.724998474121094 |
5279 | GILD | 2013-01-02 | 37.529998779296875 |
5280 | GILD | 2013-01-03 | 37.474998474121094 |
5281 | GILD | 2013-01-04 | 37.86000061035156 |
5282 | GILD | 2013-01-07 | 38.439998626708984 |
5283 | GILD | 2013-01-08 | 38.70000076293945 |
5284 | GILD | 2013-01-09 | 38.935001373291016 |
5285 | GILD | 2013-01-10 | 38.970001220703125 |
5286 | GILD | 2013-01-11 | 39.040000915527344 |
5287 | GILD | 2013-01-14 | 38.8849983215332 |
5288 | GILD | 2013-01-15 | 38.68000030517578 |
5289 | GILD | 2013-01-16 | 38.584999084472656 |
5290 | GILD | 2013-01-17 | 38.76499938964844 |
5291 | GILD | 2013-01-18 | 39.13999938964844 |
5292 | GILD | 2013-01-22 | 38.95500183105469 |
5293 | GILD | 2013-01-23 | 38.41999816894531 |
5294 | GILD | 2013-01-24 | 39.20000076293945 |
5295 | GILD | 2013-01-25 | 39.68000030517578 |
5296 | GILD | 2013-01-28 | 39.439998626708984 |
5297 | GILD | 2013-01-29 | 39.900001525878906 |
5298 | GILD | 2013-01-30 | 39.849998474121094 |
5299 | GILD | 2013-01-31 | 39.45000076293945 |
5300 | GILD | 2013-02-01 | 40.560001373291016 |
5301 | GILD | 2013-02-04 | 39.59000015258789 |
5302 | GILD | 2013-02-05 | 40.540000915527344 |
5303 | GILD | 2013-02-06 | 39.90999984741211 |
5304 | GILD | 2013-02-07 | 40.36000061035156 |
5305 | GILD | 2013-02-08 | 40.900001525878906 |
5306 | GILD | 2013-02-11 | 40.400001525878906 |
5307 | GILD | 2013-02-12 | 40.83000183105469 |
5308 | GILD | 2013-02-13 | 41.400001525878906 |
5309 | GILD | 2013-02-14 | 41.599998474121094 |
5310 | GILD | 2013-02-15 | 41.599998474121094 |
5311 | GILD | 2013-02-19 | 42.279998779296875 |
5312 | GILD | 2013-02-20 | 41.880001068115234 |
5313 | GILD | 2013-02-21 | 41.540000915527344 |
5314 | GILD | 2013-02-22 | 42.45000076293945 |
5315 | GILD | 2013-02-25 | 42.09000015258789 |
5316 | GILD | 2013-02-26 | 42.25 |
5317 | GILD | 2013-02-27 | 42.88999938964844 |
5318 | GILD | 2013-02-28 | 42.720001220703125 |
5319 | GILD | 2013-03-01 | 43.45000076293945 |
5320 | GILD | 2013-03-04 | 43.869998931884766 |
5321 | GILD | 2013-03-05 | 45.02000045776367 |
5322 | GILD | 2013-03-06 | 45.400001525878906 |
5323 | GILD | 2013-03-07 | 44.95000076293945 |
5324 | GILD | 2013-03-08 | 45.43000030517578 |
5325 | GILD | 2013-03-11 | 45.939998626708984 |
5326 | GILD | 2013-03-12 | 46.18000030517578 |
5327 | GILD | 2013-03-13 | 45.869998931884766 |
5328 | GILD | 2013-03-14 | 45.880001068115234 |
5329 | GILD | 2013-03-15 | 45.16999816894531 |
5330 | GILD | 2013-03-18 | 44.79999923706055 |
5331 | GILD | 2013-03-19 | 44.380001068115234 |
5332 | GILD | 2013-03-20 | 44.52000045776367 |
5333 | GILD | 2013-03-21 | 44.540000915527344 |
5334 | GILD | 2013-03-22 | 45.5099983215332 |
5335 | GILD | 2013-03-25 | 44.97999954223633 |
5336 | GILD | 2013-03-26 | 45.7599983215332 |
5337 | GILD | 2013-03-27 | 47.720001220703125 |
5338 | GILD | 2013-03-28 | 48.939998626708984 |
5339 | GILD | 2013-04-01 | 47.97999954223633 |
5340 | GILD | 2013-04-02 | 48.20000076293945 |
5341 | GILD | 2013-04-03 | 47.630001068115234 |
5342 | GILD | 2013-04-04 | 47.7400016784668 |
5343 | GILD | 2013-04-05 | 47.369998931884766 |
5344 | GILD | 2013-04-08 | 47.20000076293945 |
5345 | GILD | 2013-04-09 | 48.29999923706055 |
5346 | GILD | 2013-04-10 | 49.72999954223633 |
5347 | GILD | 2013-04-11 | 51.650001525878906 |
5348 | GILD | 2013-04-12 | 51.93000030517578 |
5349 | GILD | 2013-04-15 | 50.68000030517578 |
5350 | GILD | 2013-04-16 | 52.0099983215332 |
5351 | GILD | 2013-04-17 | 51.939998626708984 |
5352 | GILD | 2013-04-18 | 50.86000061035156 |
5353 | GILD | 2013-04-19 | 53.16999816894531 |
5354 | GILD | 2013-04-22 | 54.04999923706055 |
5355 | GILD | 2013-04-23 | 53.33000183105469 |
5356 | GILD | 2013-04-24 | 50.56999969482422 |
5357 | GILD | 2013-04-25 | 51.43000030517578 |
5358 | GILD | 2013-04-26 | 51.380001068115234 |
5359 | GILD | 2013-04-29 | 51.09000015258789 |
5360 | GILD | 2013-04-30 | 50.63999938964844 |
5361 | GILD | 2013-05-01 | 50.13999938964844 |
5362 | GILD | 2013-05-02 | 52.18000030517578 |
5363 | GILD | 2013-05-03 | 55.150001525878906 |
5364 | GILD | 2013-05-06 | 54.43000030517578 |
5365 | GILD | 2013-05-07 | 53.130001068115234 |
5366 | GILD | 2013-05-08 | 52.380001068115234 |
5367 | GILD | 2013-05-09 | 52.790000915527344 |
5368 | GILD | 2013-05-10 | 52.880001068115234 |
5369 | GILD | 2013-05-13 | 54.470001220703125 |
5370 | GILD | 2013-05-14 | 56.25 |
5371 | GILD | 2013-05-15 | 56.36000061035156 |
5372 | GILD | 2013-05-16 | 54.959999084472656 |
5373 | GILD | 2013-05-17 | 56.29999923706055 |
5374 | GILD | 2013-05-20 | 55.7400016784668 |
5375 | GILD | 2013-05-21 | 56.470001220703125 |
5376 | GILD | 2013-05-22 | 55.93000030517578 |
5377 | GILD | 2013-05-23 | 55.47999954223633 |
5378 | GILD | 2013-05-24 | 55.810001373291016 |
5379 | GILD | 2013-05-28 | 56.18000030517578 |
5380 | GILD | 2013-05-29 | 55.630001068115234 |
5381 | GILD | 2013-05-30 | 55.79999923706055 |
5382 | GILD | 2013-05-31 | 54.47999954223633 |
5383 | GILD | 2013-06-03 | 53.119998931884766 |
5384 | GILD | 2013-06-04 | 52.31999969482422 |
5385 | GILD | 2013-06-05 | 50.119998931884766 |
5386 | GILD | 2013-06-06 | 51.349998474121094 |
5387 | GILD | 2013-06-07 | 52.88999938964844 |
5388 | GILD | 2013-06-10 | 52.439998626708984 |
5389 | GILD | 2013-06-11 | 52.439998626708984 |
5390 | GILD | 2013-06-12 | 51.16999816894531 |
5391 | GILD | 2013-06-13 | 51.95000076293945 |
5392 | GILD | 2013-06-14 | 52.22999954223633 |
5393 | GILD | 2013-06-17 | 51.029998779296875 |
5394 | GILD | 2013-06-18 | 51.939998626708984 |
5395 | GILD | 2013-06-19 | 50.599998474121094 |
5396 | GILD | 2013-06-20 | 49.349998474121094 |
5397 | GILD | 2013-06-21 | 48.83000183105469 |
5398 | GILD | 2013-06-24 | 48.93000030517578 |
5399 | GILD | 2013-06-25 | 49.779998779296875 |
5400 | GILD | 2013-06-26 | 51.310001373291016 |
5401 | GILD | 2013-06-27 | 51.0099983215332 |
5402 | GILD | 2013-06-28 | 51.27000045776367 |
5403 | GILD | 2013-07-01 | 51.650001525878906 |
5404 | GILD | 2013-07-02 | 52.22999954223633 |
5405 | GILD | 2013-07-03 | 51.97999954223633 |
5406 | GILD | 2013-07-05 | 53.31999969482422 |
5407 | GILD | 2013-07-08 | 53.31999969482422 |
5408 | GILD | 2013-07-09 | 54.380001068115234 |
5409 | GILD | 2013-07-10 | 55.33000183105469 |
5410 | GILD | 2013-07-11 | 55.849998474121094 |
5411 | GILD | 2013-07-12 | 57.34000015258789 |
5412 | GILD | 2013-07-15 | 57.65999984741211 |
5413 | GILD | 2013-07-16 | 57.13999938964844 |
5414 | GILD | 2013-07-17 | 57.75 |
5415 | GILD | 2013-07-18 | 58.220001220703125 |
5416 | GILD | 2013-07-19 | 60.099998474121094 |
5417 | GILD | 2013-07-22 | 59.709999084472656 |
5418 | GILD | 2013-07-23 | 59.119998931884766 |
5419 | GILD | 2013-07-24 | 59.880001068115234 |
5420 | GILD | 2013-07-25 | 60.86000061035156 |
5421 | GILD | 2013-07-26 | 62.56999969482422 |
5422 | GILD | 2013-07-29 | 62.02000045776367 |
5423 | GILD | 2013-07-30 | 61.72999954223633 |
5424 | GILD | 2013-07-31 | 61.400001525878906 |
5425 | GILD | 2013-08-01 | 62.0 |
5426 | GILD | 2013-08-02 | 61.75 |
5427 | GILD | 2013-08-05 | 60.95000076293945 |
5428 | GILD | 2013-08-06 | 59.97999954223633 |
5429 | GILD | 2013-08-07 | 60.220001220703125 |
5430 | GILD | 2013-08-08 | 59.29999923706055 |
5431 | GILD | 2013-08-09 | 59.209999084472656 |
5432 | GILD | 2013-08-12 | 58.900001525878906 |
5433 | GILD | 2013-08-13 | 58.93000030517578 |
5434 | GILD | 2013-08-14 | 58.16999816894531 |
5435 | GILD | 2013-08-15 | 56.88999938964844 |
5436 | GILD | 2013-08-16 | 56.90999984741211 |
5437 | GILD | 2013-08-19 | 57.34000015258789 |
5438 | GILD | 2013-08-20 | 58.0 |
5439 | GILD | 2013-08-21 | 58.689998626708984 |
5440 | GILD | 2013-08-22 | 59.93000030517578 |
5441 | GILD | 2013-08-23 | 59.63999938964844 |
5442 | GILD | 2013-08-26 | 60.41999816894531 |
5443 | GILD | 2013-08-27 | 58.7400016784668 |
5444 | GILD | 2013-08-28 | 60.439998626708984 |
5445 | GILD | 2013-08-29 | 60.93000030517578 |
5446 | GILD | 2013-08-30 | 60.27000045776367 |
5447 | GILD | 2013-09-03 | 60.91999816894531 |
5448 | GILD | 2013-09-04 | 61.11000061035156 |
5449 | GILD | 2013-09-05 | 61.06999969482422 |
5450 | GILD | 2013-09-06 | 61.119998931884766 |
5451 | GILD | 2013-09-09 | 62.65999984741211 |
5452 | GILD | 2013-09-10 | 62.86000061035156 |
5453 | GILD | 2013-09-11 | 62.93000030517578 |
5454 | GILD | 2013-09-12 | 63.189998626708984 |
5455 | GILD | 2013-09-13 | 63.529998779296875 |
5456 | GILD | 2013-09-16 | 63.02000045776367 |
5457 | GILD | 2013-09-17 | 62.689998626708984 |
5458 | GILD | 2013-09-18 | 64.27999877929688 |
5459 | GILD | 2013-09-19 | 64.31999969482422 |
5460 | GILD | 2013-09-20 | 63.86000061035156 |
5461 | GILD | 2013-09-23 | 62.58000183105469 |
5462 | GILD | 2013-09-24 | 62.7400016784668 |
5463 | GILD | 2013-09-25 | 61.72999954223633 |
5464 | GILD | 2013-09-26 | 62.79999923706055 |
5465 | GILD | 2013-09-27 | 63.540000915527344 |
5466 | GILD | 2013-09-30 | 62.869998931884766 |
5467 | GILD | 2013-10-01 | 62.79999923706055 |
5468 | GILD | 2013-10-02 | 62.400001525878906 |
5469 | GILD | 2013-10-03 | 61.709999084472656 |
5470 | GILD | 2013-10-04 | 63.040000915527344 |
5471 | GILD | 2013-10-07 | 61.77000045776367 |
5472 | GILD | 2013-10-08 | 59.380001068115234 |
5473 | GILD | 2013-10-09 | 58.900001525878906 |
5474 | GILD | 2013-10-10 | 62.7400016784668 |
5475 | GILD | 2013-10-11 | 62.689998626708984 |
5476 | GILD | 2013-10-14 | 63.869998931884766 |
5477 | GILD | 2013-10-15 | 63.599998474121094 |
5478 | GILD | 2013-10-16 | 65.6500015258789 |
5479 | GILD | 2013-10-17 | 67.36000061035156 |
5480 | GILD | 2013-10-18 | 68.20999908447266 |
5481 | GILD | 2013-10-21 | 66.98999786376953 |
5482 | GILD | 2013-10-22 | 68.08999633789062 |
5483 | GILD | 2013-10-23 | 69.01000213623047 |
5484 | GILD | 2013-10-24 | 69.83000183105469 |
5485 | GILD | 2013-10-25 | 69.68000030517578 |
5486 | GILD | 2013-10-28 | 68.7300033569336 |
5487 | GILD | 2013-10-29 | 69.5 |
5488 | GILD | 2013-10-30 | 72.66999816894531 |
5489 | GILD | 2013-10-31 | 71.18000030517578 |
5490 | GILD | 2013-11-01 | 70.97000122070312 |
5491 | GILD | 2013-11-04 | 69.33999633789062 |
5492 | GILD | 2013-11-05 | 69.54000091552734 |
5493 | GILD | 2013-11-06 | 67.36000061035156 |
5494 | GILD | 2013-11-07 | 65.62999725341797 |
5495 | GILD | 2013-11-08 | 67.37000274658203 |
5496 | GILD | 2013-11-11 | 67.51000213623047 |
5497 | GILD | 2013-11-12 | 67.61000061035156 |
5498 | GILD | 2013-11-13 | 68.5 |
5499 | GILD | 2013-11-14 | 68.9800033569336 |
5500 | GILD | 2013-11-15 | 69.88999938964844 |
5501 | GILD | 2013-11-18 | 68.97000122070312 |
5502 | GILD | 2013-11-19 | 69.66000366210938 |
5503 | GILD | 2013-11-20 | 71.08000183105469 |
5504 | GILD | 2013-11-21 | 71.62999725341797 |
5505 | GILD | 2013-11-22 | 74.2699966430664 |
5506 | GILD | 2013-11-25 | 74.5999984741211 |
5507 | GILD | 2013-11-26 | 74.37000274658203 |
5508 | GILD | 2013-11-27 | 74.62999725341797 |
5509 | GILD | 2013-11-29 | 74.80999755859375 |
5510 | GILD | 2013-12-02 | 74.5199966430664 |
5511 | GILD | 2013-12-03 | 72.41999816894531 |
5512 | GILD | 2013-12-04 | 72.47000122070312 |
5513 | GILD | 2013-12-05 | 73.19000244140625 |
5514 | GILD | 2013-12-06 | 73.98999786376953 |
5515 | GILD | 2013-12-09 | 75.19000244140625 |
5516 | GILD | 2013-12-10 | 72.80999755859375 |
5517 | GILD | 2013-12-11 | 70.61000061035156 |
5518 | GILD | 2013-12-12 | 70.2699966430664 |
5519 | GILD | 2013-12-13 | 71.4000015258789 |
5520 | GILD | 2013-12-16 | 71.41999816894531 |
5521 | GILD | 2013-12-17 | 70.08000183105469 |
5522 | GILD | 2013-12-18 | 73.58999633789062 |
5523 | GILD | 2013-12-19 | 73.43000030517578 |
5524 | GILD | 2013-12-20 | 74.66000366210938 |
5525 | GILD | 2013-12-23 | 74.98999786376953 |
5526 | GILD | 2013-12-24 | 74.95999908447266 |
5527 | GILD | 2013-12-26 | 75.19999694824219 |
5528 | GILD | 2013-12-27 | 74.44999694824219 |
5529 | GILD | 2013-12-30 | 75.08000183105469 |
5530 | GILD | 2013-12-31 | 75.0999984741211 |
5531 | GILD | 2014-01-02 | 75.20999908447266 |
5532 | GILD | 2014-01-03 | 74.31999969482422 |
5533 | GILD | 2014-01-06 | 73.23999786376953 |
5534 | GILD | 2014-01-07 | 72.77999877929688 |
5535 | GILD | 2014-01-08 | 73.45999908447266 |
5536 | GILD | 2014-01-09 | 74.30000305175781 |
5537 | GILD | 2014-01-10 | 74.87000274658203 |
5538 | GILD | 2014-01-13 | 73.13999938964844 |
5539 | GILD | 2014-01-14 | 74.98999786376953 |
5540 | GILD | 2014-01-15 | 75.2300033569336 |
5541 | GILD | 2014-01-16 | 77.9000015258789 |
5542 | GILD | 2014-01-17 | 78.4000015258789 |
5543 | GILD | 2014-01-21 | 81.58000183105469 |
5544 | GILD | 2014-01-22 | 82.18000030517578 |
5545 | GILD | 2014-01-23 | 82.1500015258789 |
5546 | GILD | 2014-01-24 | 80.62000274658203 |
5547 | GILD | 2014-01-27 | 78.86000061035156 |
5548 | GILD | 2014-01-28 | 80.66999816894531 |
5549 | GILD | 2014-01-29 | 79.8499984741211 |
5550 | GILD | 2014-01-30 | 81.5199966430664 |
5551 | GILD | 2014-01-31 | 80.6500015258789 |
5552 | GILD | 2014-02-03 | 78.83000183105469 |
5553 | GILD | 2014-02-04 | 82.0199966430664 |
5554 | GILD | 2014-02-05 | 78.1500015258789 |
5555 | GILD | 2014-02-06 | 76.5 |
5556 | GILD | 2014-02-07 | 78.75 |
5557 | GILD | 2014-02-10 | 80.9800033569336 |
5558 | GILD | 2014-02-11 | 81.80000305175781 |
5559 | GILD | 2014-02-12 | 82.0 |
5560 | GILD | 2014-02-13 | 82.55000305175781 |
5561 | GILD | 2014-02-14 | 81.20999908447266 |
5562 | GILD | 2014-02-18 | 83.80999755859375 |
5563 | GILD | 2014-02-19 | 82.69999694824219 |
5564 | GILD | 2014-02-20 | 82.80999755859375 |
5565 | GILD | 2014-02-21 | 82.58999633789062 |
5566 | GILD | 2014-02-24 | 83.56999969482422 |
5567 | GILD | 2014-02-25 | 83.94999694824219 |
5568 | GILD | 2014-02-26 | 83.80999755859375 |
5569 | GILD | 2014-02-27 | 83.6500015258789 |
5570 | GILD | 2014-02-28 | 82.79000091552734 |
5571 | GILD | 2014-03-03 | 81.44999694824219 |
5572 | GILD | 2014-03-04 | 82.94000244140625 |
5573 | GILD | 2014-03-05 | 82.87000274658203 |
5574 | GILD | 2014-03-06 | 79.91999816894531 |
5575 | GILD | 2014-03-07 | 79.58000183105469 |
5576 | GILD | 2014-03-10 | 80.2300033569336 |
5577 | GILD | 2014-03-11 | 79.83999633789062 |
5578 | GILD | 2014-03-12 | 79.72000122070312 |
5579 | GILD | 2014-03-13 | 78.01000213623047 |
5580 | GILD | 2014-03-14 | 75.05000305175781 |
5581 | GILD | 2014-03-17 | 75.44999694824219 |
5582 | GILD | 2014-03-18 | 77.7699966430664 |
5583 | GILD | 2014-03-19 | 76.54000091552734 |
5584 | GILD | 2014-03-20 | 75.52999877929688 |
5585 | GILD | 2014-03-21 | 72.06999969482422 |
5586 | GILD | 2014-03-24 | 72.12999725341797 |
5587 | GILD | 2014-03-25 | 73.02999877929688 |
5588 | GILD | 2014-03-26 | 72.77999877929688 |
5589 | GILD | 2014-03-27 | 71.41000366210938 |
5590 | GILD | 2014-03-28 | 68.55000305175781 |
5591 | GILD | 2014-03-31 | 70.86000061035156 |
5592 | GILD | 2014-04-01 | 73.63999938964844 |
5593 | GILD | 2014-04-02 | 73.95999908447266 |
5594 | GILD | 2014-04-03 | 74.0 |
5595 | GILD | 2014-04-04 | 72.19999694824219 |
5596 | GILD | 2014-04-07 | 72.2300033569336 |
5597 | GILD | 2014-04-08 | 70.01000213623047 |
5598 | GILD | 2014-04-09 | 70.6500015258789 |
5599 | GILD | 2014-04-10 | 65.4800033569336 |
5600 | GILD | 2014-04-11 | 66.02999877929688 |
5601 | GILD | 2014-04-14 | 66.79000091552734 |
5602 | GILD | 2014-04-15 | 68.16999816894531 |
5603 | GILD | 2014-04-16 | 69.27999877929688 |
5604 | GILD | 2014-04-17 | 70.0 |
5605 | GILD | 2014-04-21 | 71.5999984741211 |
5606 | GILD | 2014-04-22 | 72.86000061035156 |
5607 | GILD | 2014-04-23 | 73.86000061035156 |
5608 | GILD | 2014-04-24 | 74.08000183105469 |
5609 | GILD | 2014-04-25 | 73.9000015258789 |
5610 | GILD | 2014-04-28 | 74.08000183105469 |
5611 | GILD | 2014-04-29 | 76.23999786376953 |
5612 | GILD | 2014-04-30 | 78.48999786376953 |
5613 | GILD | 2014-05-01 | 79.0199966430664 |
5614 | GILD | 2014-05-02 | 77.70999908447266 |
5615 | GILD | 2014-05-05 | 79.83000183105469 |
5616 | GILD | 2014-05-06 | 78.31999969482422 |
5617 | GILD | 2014-05-07 | 78.7699966430664 |
5618 | GILD | 2014-05-08 | 78.7300033569336 |
5619 | GILD | 2014-05-09 | 79.76000213623047 |
5620 | GILD | 2014-05-12 | 80.3499984741211 |
5621 | GILD | 2014-05-13 | 80.30000305175781 |
5622 | GILD | 2014-05-14 | 80.97000122070312 |
5623 | GILD | 2014-05-15 | 80.0999984741211 |
5624 | GILD | 2014-05-16 | 80.80000305175781 |
5625 | GILD | 2014-05-19 | 82.05000305175781 |
5626 | GILD | 2014-05-20 | 81.13999938964844 |
5627 | GILD | 2014-05-21 | 81.80999755859375 |
5628 | GILD | 2014-05-22 | 82.9000015258789 |
5629 | GILD | 2014-05-23 | 80.94000244140625 |
5630 | GILD | 2014-05-27 | 82.16000366210938 |
5631 | GILD | 2014-05-28 | 81.86000061035156 |
5632 | GILD | 2014-05-29 | 82.08000183105469 |
5633 | GILD | 2014-05-30 | 81.20999908447266 |
5634 | GILD | 2014-06-02 | 81.55000305175781 |
5635 | GILD | 2014-06-03 | 82.55000305175781 |
5636 | GILD | 2014-06-04 | 83.0199966430664 |
5637 | GILD | 2014-06-05 | 82.80000305175781 |
5638 | GILD | 2014-06-06 | 82.38999938964844 |
5639 | GILD | 2014-06-09 | 79.01000213623047 |
5640 | GILD | 2014-06-10 | 79.54000091552734 |
5641 | GILD | 2014-06-11 | 80.81999969482422 |
5642 | GILD | 2014-06-12 | 80.58000183105469 |
5643 | GILD | 2014-06-13 | 80.72000122070312 |
5644 | GILD | 2014-06-16 | 80.7699966430664 |
5645 | GILD | 2014-06-17 | 79.79000091552734 |
5646 | GILD | 2014-06-18 | 79.47000122070312 |
5647 | GILD | 2014-06-19 | 79.77999877929688 |
5648 | GILD | 2014-06-20 | 81.19999694824219 |
5649 | GILD | 2014-06-23 | 80.80000305175781 |
5650 | GILD | 2014-06-24 | 80.80999755859375 |
5651 | GILD | 2014-06-25 | 81.80000305175781 |
5652 | GILD | 2014-06-26 | 82.18000030517578 |
5653 | GILD | 2014-06-27 | 82.94000244140625 |
5654 | GILD | 2014-06-30 | 82.91000366210938 |
5655 | GILD | 2014-07-01 | 85.29000091552734 |
5656 | GILD | 2014-07-02 | 87.0999984741211 |
5657 | GILD | 2014-07-03 | 87.9000015258789 |
5658 | GILD | 2014-07-07 | 87.20999908447266 |
5659 | GILD | 2014-07-08 | 87.11000061035156 |
5660 | GILD | 2014-07-09 | 88.68000030517578 |
5661 | GILD | 2014-07-10 | 88.94000244140625 |
5662 | GILD | 2014-07-11 | 88.7300033569336 |
5663 | GILD | 2014-07-14 | 89.8499984741211 |
5664 | GILD | 2014-07-15 | 89.0 |
5665 | GILD | 2014-07-16 | 87.0 |
5666 | GILD | 2014-07-17 | 85.06999969482422 |
5667 | GILD | 2014-07-18 | 89.19000244140625 |
5668 | GILD | 2014-07-21 | 88.86000061035156 |
5669 | GILD | 2014-07-22 | 89.33000183105469 |
5670 | GILD | 2014-07-23 | 90.33999633789062 |
5671 | GILD | 2014-07-24 | 90.54000091552734 |
5672 | GILD | 2014-07-25 | 89.83999633789062 |
5673 | GILD | 2014-07-28 | 91.45999908447266 |
5674 | GILD | 2014-07-29 | 92.98999786376953 |
5675 | GILD | 2014-07-30 | 93.79000091552734 |
5676 | GILD | 2014-07-31 | 91.55000305175781 |
5677 | GILD | 2014-08-01 | 91.5 |
5678 | GILD | 2014-08-04 | 92.18000030517578 |
5679 | GILD | 2014-08-05 | 92.2699966430664 |
5680 | GILD | 2014-08-06 | 92.79000091552734 |
5681 | GILD | 2014-08-07 | 92.05000305175781 |
5682 | GILD | 2014-08-08 | 92.44999694824219 |
5683 | GILD | 2014-08-11 | 92.91999816894531 |
5684 | GILD | 2014-08-12 | 93.36000061035156 |
5685 | GILD | 2014-08-13 | 93.9800033569336 |
5686 | GILD | 2014-08-14 | 96.36000061035156 |
5687 | GILD | 2014-08-15 | 99.48999786376953 |
5688 | GILD | 2014-08-18 | 100.72000122070312 |
5689 | GILD | 2014-08-19 | 101.27999877929688 |
5690 | GILD | 2014-08-20 | 100.79000091552734 |
5691 | GILD | 2014-08-21 | 102.2699966430664 |
5692 | GILD | 2014-08-22 | 103.95999908447266 |
5693 | GILD | 2014-08-25 | 107.44999694824219 |
5694 | GILD | 2014-08-26 | 106.2699966430664 |
5695 | GILD | 2014-08-27 | 107.41000366210938 |
5696 | GILD | 2014-08-28 | 107.51000213623047 |
5697 | GILD | 2014-08-29 | 107.55999755859375 |
5698 | GILD | 2014-09-02 | 109.36000061035156 |
5699 | GILD | 2014-09-03 | 109.43000030517578 |
5700 | GILD | 2014-09-04 | 106.86000061035156 |
5701 | GILD | 2014-09-05 | 105.36000061035156 |
5702 | GILD | 2014-09-08 | 106.52999877929688 |
5703 | GILD | 2014-09-09 | 105.88999938964844 |
5704 | GILD | 2014-09-10 | 108.22000122070312 |
5705 | GILD | 2014-09-11 | 106.38999938964844 |
5706 | GILD | 2014-09-12 | 103.66000366210938 |
5707 | GILD | 2014-09-15 | 100.98999786376953 |
5708 | GILD | 2014-09-16 | 104.76000213623047 |
5709 | GILD | 2014-09-17 | 103.83999633789062 |
5710 | GILD | 2014-09-18 | 105.93000030517578 |
5711 | GILD | 2014-09-19 | 105.95999908447266 |
5712 | GILD | 2014-09-22 | 105.47000122070312 |
5713 | GILD | 2014-09-23 | 105.38999938964844 |
5714 | GILD | 2014-09-24 | 108.70999908447266 |
5715 | GILD | 2014-09-25 | 107.33999633789062 |
5716 | GILD | 2014-09-26 | 108.37999725341797 |
5717 | GILD | 2014-09-29 | 107.51000213623047 |
5718 | GILD | 2014-09-30 | 106.44999694824219 |
5719 | GILD | 2014-10-01 | 105.58999633789062 |
5720 | GILD | 2014-10-02 | 104.55999755859375 |
5721 | GILD | 2014-10-03 | 106.5199966430664 |
5722 | GILD | 2014-10-06 | 105.12999725341797 |
5723 | GILD | 2014-10-07 | 104.29000091552734 |
5724 | GILD | 2014-10-08 | 108.87000274658203 |
5725 | GILD | 2014-10-09 | 105.8499984741211 |
5726 | GILD | 2014-10-10 | 103.7300033569336 |
5727 | GILD | 2014-10-13 | 101.44000244140625 |
5728 | GILD | 2014-10-14 | 97.18000030517578 |
5729 | GILD | 2014-10-15 | 96.16000366210938 |
5730 | GILD | 2014-10-16 | 96.87999725341797 |
5731 | GILD | 2014-10-17 | 100.75 |
5732 | GILD | 2014-10-20 | 102.20999908447266 |
5733 | GILD | 2014-10-21 | 106.66999816894531 |
5734 | GILD | 2014-10-22 | 106.08999633789062 |
5735 | GILD | 2014-10-23 | 107.18000030517578 |
5736 | GILD | 2014-10-24 | 110.70999908447266 |
5737 | GILD | 2014-10-27 | 112.58999633789062 |
5738 | GILD | 2014-10-28 | 113.44999694824219 |
5739 | GILD | 2014-10-29 | 110.72000122070312 |
5740 | GILD | 2014-10-30 | 114.22000122070312 |
5741 | GILD | 2014-10-31 | 112.0 |
5742 | GILD | 2014-11-03 | 109.9800033569336 |
5743 | GILD | 2014-11-04 | 109.72000122070312 |
5744 | GILD | 2014-11-05 | 106.05000305175781 |
5745 | GILD | 2014-11-06 | 106.94000244140625 |
5746 | GILD | 2014-11-07 | 106.44999694824219 |
5747 | GILD | 2014-11-10 | 107.0199966430664 |
5748 | GILD | 2014-11-11 | 108.01000213623047 |
5749 | GILD | 2014-11-12 | 106.9000015258789 |
5750 | GILD | 2014-11-13 | 104.19999694824219 |
5751 | GILD | 2014-11-14 | 102.05999755859375 |
5752 | GILD | 2014-11-17 | 100.44000244140625 |
5753 | GILD | 2014-11-18 | 103.70999908447266 |
5754 | GILD | 2014-11-19 | 102.33999633789062 |
5755 | GILD | 2014-11-20 | 100.58999633789062 |
5756 | GILD | 2014-11-21 | 100.58000183105469 |
5757 | GILD | 2014-11-24 | 100.5999984741211 |
5758 | GILD | 2014-11-25 | 101.11000061035156 |
5759 | GILD | 2014-11-26 | 100.30000305175781 |
5760 | GILD | 2014-11-28 | 100.31999969482422 |
5761 | GILD | 2014-12-01 | 100.55000305175781 |
5762 | GILD | 2014-12-02 | 102.19000244140625 |
5763 | GILD | 2014-12-03 | 100.87999725341797 |
5764 | GILD | 2014-12-04 | 101.81999969482422 |
5765 | GILD | 2014-12-05 | 104.58999633789062 |
5766 | GILD | 2014-12-08 | 105.55999755859375 |
5767 | GILD | 2014-12-09 | 105.91000366210938 |
5768 | GILD | 2014-12-10 | 104.83999633789062 |
5769 | GILD | 2014-12-11 | 104.30999755859375 |
5770 | GILD | 2014-12-12 | 104.12999725341797 |
5771 | GILD | 2014-12-15 | 103.16000366210938 |
5772 | GILD | 2014-12-16 | 100.45999908447266 |
5773 | GILD | 2014-12-17 | 102.4000015258789 |
5774 | GILD | 2014-12-18 | 105.54000091552734 |
5775 | GILD | 2014-12-19 | 108.44999694824219 |
5776 | GILD | 2014-12-22 | 92.9000015258789 |
5777 | GILD | 2014-12-23 | 89.44999694824219 |
5778 | GILD | 2014-12-24 | 91.29000091552734 |
5779 | GILD | 2014-12-26 | 93.79000091552734 |
5780 | GILD | 2014-12-29 | 97.30000305175781 |
5781 | GILD | 2014-12-30 | 95.27999877929688 |
5782 | GILD | 2014-12-31 | 94.26000213623047 |
5783 | GILD | 2015-01-02 | 94.91000366210938 |
5784 | GILD | 2015-01-05 | 96.79000091552734 |
5785 | GILD | 2015-01-06 | 97.6500015258789 |
5786 | GILD | 2015-01-07 | 99.4800033569336 |
5787 | GILD | 2015-01-08 | 102.30000305175781 |
5788 | GILD | 2015-01-09 | 102.20999908447266 |
5789 | GILD | 2015-01-12 | 101.20999908447266 |
5790 | GILD | 2015-01-13 | 97.20999908447266 |
5791 | GILD | 2015-01-14 | 99.26000213623047 |
5792 | GILD | 2015-01-15 | 97.4000015258789 |
5793 | GILD | 2015-01-16 | 100.70999908447266 |
5794 | GILD | 2015-01-20 | 103.77999877929688 |
5795 | GILD | 2015-01-21 | 103.58000183105469 |
5796 | GILD | 2015-01-22 | 105.13999938964844 |
5797 | GILD | 2015-01-23 | 105.54000091552734 |
5798 | GILD | 2015-01-26 | 107.11000061035156 |
5799 | GILD | 2015-01-27 | 105.02999877929688 |
5800 | GILD | 2015-01-28 | 102.44999694824219 |
5801 | GILD | 2015-01-29 | 104.18000030517578 |
5802 | GILD | 2015-01-30 | 104.83000183105469 |
5803 | GILD | 2015-02-02 | 106.19000244140625 |
5804 | GILD | 2015-02-03 | 107.18000030517578 |
5805 | GILD | 2015-02-04 | 98.43000030517578 |
5806 | GILD | 2015-02-05 | 99.9000015258789 |
5807 | GILD | 2015-02-06 | 97.4800033569336 |
5808 | GILD | 2015-02-09 | 96.9000015258789 |
5809 | GILD | 2015-02-10 | 98.31999969482422 |
5810 | GILD | 2015-02-11 | 99.9800033569336 |
5811 | GILD | 2015-02-12 | 100.80000305175781 |
5812 | GILD | 2015-02-13 | 101.9000015258789 |
5813 | GILD | 2015-02-17 | 103.83999633789062 |
5814 | GILD | 2015-02-18 | 103.94000244140625 |
5815 | GILD | 2015-02-19 | 102.7300033569336 |
5816 | GILD | 2015-02-20 | 102.61000061035156 |
5817 | GILD | 2015-02-23 | 104.51000213623047 |
5818 | GILD | 2015-02-24 | 104.69999694824219 |
5819 | GILD | 2015-02-25 | 104.43000030517578 |
5820 | GILD | 2015-02-26 | 104.19000244140625 |
5821 | GILD | 2015-02-27 | 103.52999877929688 |
5822 | GILD | 2015-03-02 | 103.83000183105469 |
5823 | GILD | 2015-03-03 | 102.79000091552734 |
5824 | GILD | 2015-03-04 | 103.05999755859375 |
5825 | GILD | 2015-03-05 | 103.41999816894531 |
5826 | GILD | 2015-03-06 | 101.80999755859375 |
5827 | GILD | 2015-03-09 | 101.37000274658203 |
5828 | GILD | 2015-03-10 | 98.83000183105469 |
5829 | GILD | 2015-03-11 | 98.97000122070312 |
5830 | GILD | 2015-03-12 | 99.93000030517578 |
5831 | GILD | 2015-03-13 | 99.61000061035156 |
5832 | GILD | 2015-03-16 | 101.30000305175781 |
5833 | GILD | 2015-03-17 | 100.44000244140625 |
5834 | GILD | 2015-03-18 | 100.27999877929688 |
5835 | GILD | 2015-03-19 | 101.44000244140625 |
5836 | GILD | 2015-03-20 | 102.29000091552734 |
5837 | GILD | 2015-03-23 | 100.26000213623047 |
5838 | GILD | 2015-03-24 | 101.41000366210938 |
5839 | GILD | 2015-03-25 | 99.86000061035156 |
5840 | GILD | 2015-03-26 | 101.08000183105469 |
5841 | GILD | 2015-03-27 | 101.0 |
5842 | GILD | 2015-03-30 | 100.69000244140625 |
5843 | GILD | 2015-03-31 | 98.12999725341797 |
5844 | GILD | 2015-04-01 | 97.72000122070312 |
5845 | GILD | 2015-04-02 | 98.43000030517578 |
5846 | GILD | 2015-04-06 | 97.79000091552734 |
5847 | GILD | 2015-04-07 | 98.69000244140625 |
5848 | GILD | 2015-04-08 | 99.87000274658203 |
5849 | GILD | 2015-04-09 | 101.16000366210938 |
5850 | GILD | 2015-04-10 | 101.7699966430664 |
5851 | GILD | 2015-04-13 | 102.27999877929688 |
5852 | GILD | 2015-04-14 | 102.20999908447266 |
5853 | GILD | 2015-04-15 | 104.02999877929688 |
5854 | GILD | 2015-04-16 | 103.33999633789062 |
5855 | GILD | 2015-04-17 | 101.37999725341797 |
5856 | GILD | 2015-04-20 | 100.66000366210938 |
5857 | GILD | 2015-04-21 | 105.19999694824219 |
5858 | GILD | 2015-04-22 | 104.18000030517578 |
5859 | GILD | 2015-04-23 | 105.20999908447266 |
5860 | GILD | 2015-04-24 | 103.69999694824219 |
5861 | GILD | 2015-04-27 | 102.94000244140625 |
5862 | GILD | 2015-04-28 | 103.72000122070312 |
5863 | GILD | 2015-04-29 | 102.31999969482422 |
5864 | GILD | 2015-04-30 | 100.51000213623047 |
5865 | GILD | 2015-05-01 | 105.01000213623047 |
5866 | GILD | 2015-05-04 | 105.66000366210938 |
5867 | GILD | 2015-05-05 | 102.98999786376953 |
5868 | GILD | 2015-05-06 | 102.2699966430664 |
5869 | GILD | 2015-05-07 | 101.79000091552734 |
5870 | GILD | 2015-05-08 | 103.8499984741211 |
5871 | GILD | 2015-05-11 | 104.7300033569336 |
5872 | GILD | 2015-05-12 | 105.55999755859375 |
5873 | GILD | 2015-05-13 | 106.38999938964844 |
5874 | GILD | 2015-05-14 | 108.73999786376953 |
5875 | GILD | 2015-05-15 | 109.30000305175781 |
5876 | GILD | 2015-05-18 | 111.0 |
5877 | GILD | 2015-05-19 | 110.55999755859375 |
5878 | GILD | 2015-05-20 | 110.16999816894531 |
5879 | GILD | 2015-05-21 | 111.22000122070312 |
5880 | GILD | 2015-05-22 | 111.70999908447266 |
5881 | GILD | 2015-05-26 | 109.7699966430664 |
5882 | GILD | 2015-05-27 | 112.45999908447266 |
5883 | GILD | 2015-05-28 | 112.8499984741211 |
5884 | GILD | 2015-05-29 | 112.2699966430664 |
5885 | GILD | 2015-06-01 | 114.08000183105469 |
5886 | GILD | 2015-06-02 | 113.94000244140625 |
5887 | GILD | 2015-06-03 | 114.6500015258789 |
5888 | GILD | 2015-06-04 | 113.93000030517578 |
5889 | GILD | 2015-06-05 | 113.95999908447266 |
5890 | GILD | 2015-06-08 | 113.69999694824219 |
5891 | GILD | 2015-06-09 | 114.75 |
5892 | GILD | 2015-06-10 | 117.66999816894531 |
5893 | GILD | 2015-06-11 | 119.12999725341797 |
5894 | GILD | 2015-06-12 | 117.66000366210938 |
5895 | GILD | 2015-06-15 | 118.16000366210938 |
5896 | GILD | 2015-06-16 | 119.06999969482422 |
5897 | GILD | 2015-06-17 | 118.87999725341797 |
5898 | GILD | 2015-06-18 | 121.20999908447266 |
5899 | GILD | 2015-06-19 | 119.80000305175781 |
5900 | GILD | 2015-06-22 | 121.48999786376953 |
5901 | GILD | 2015-06-23 | 122.20999908447266 |
5902 | GILD | 2015-06-24 | 122.01000213623047 |
5903 | GILD | 2015-06-25 | 120.2300033569336 |
5904 | GILD | 2015-06-26 | 119.5 |
5905 | GILD | 2015-06-29 | 115.45999908447266 |
5906 | GILD | 2015-06-30 | 117.08000183105469 |
5907 | GILD | 2015-07-01 | 116.01000213623047 |
5908 | GILD | 2015-07-02 | 115.04000091552734 |
5909 | GILD | 2015-07-06 | 115.66000366210938 |
5910 | GILD | 2015-07-07 | 115.12999725341797 |
5911 | GILD | 2015-07-08 | 112.94000244140625 |
5912 | GILD | 2015-07-09 | 113.36000061035156 |
5913 | GILD | 2015-07-10 | 113.73999786376953 |
5914 | GILD | 2015-07-13 | 114.55000305175781 |
5915 | GILD | 2015-07-14 | 117.36000061035156 |
5916 | GILD | 2015-07-15 | 117.38999938964844 |
5917 | GILD | 2015-07-16 | 118.8499984741211 |
5918 | GILD | 2015-07-17 | 118.26000213623047 |
5919 | GILD | 2015-07-20 | 118.19999694824219 |
5920 | GILD | 2015-07-21 | 117.77999877929688 |
5921 | GILD | 2015-07-22 | 117.44000244140625 |
5922 | GILD | 2015-07-23 | 117.66000366210938 |
5923 | GILD | 2015-07-24 | 112.83000183105469 |
5924 | GILD | 2015-07-27 | 110.54000091552734 |
5925 | GILD | 2015-07-28 | 113.06999969482422 |
5926 | GILD | 2015-07-29 | 115.70999908447266 |
5927 | GILD | 2015-07-30 | 117.9000015258789 |
5928 | GILD | 2015-07-31 | 117.86000061035156 |
5929 | GILD | 2015-08-03 | 119.5999984741211 |
5930 | GILD | 2015-08-04 | 118.87000274658203 |
5931 | GILD | 2015-08-05 | 118.66000366210938 |
5932 | GILD | 2015-08-06 | 115.30000305175781 |
5933 | GILD | 2015-08-07 | 114.44000244140625 |
5934 | GILD | 2015-08-10 | 116.58000183105469 |
5935 | GILD | 2015-08-11 | 115.61000061035156 |
5936 | GILD | 2015-08-12 | 116.25 |
5937 | GILD | 2015-08-13 | 115.19999694824219 |
5938 | GILD | 2015-08-14 | 115.5999984741211 |
5939 | GILD | 2015-08-17 | 116.41999816894531 |
5940 | GILD | 2015-08-18 | 117.05999755859375 |
5941 | GILD | 2015-08-19 | 116.20999908447266 |
5942 | GILD | 2015-08-20 | 112.38999938964844 |
5943 | GILD | 2015-08-21 | 105.33000183105469 |
5944 | GILD | 2015-08-24 | 100.66000366210938 |
5945 | GILD | 2015-08-25 | 102.55999755859375 |
5946 | GILD | 2015-08-26 | 106.95999908447266 |
5947 | GILD | 2015-08-27 | 107.98999786376953 |
5948 | GILD | 2015-08-28 | 107.77999877929688 |
5949 | GILD | 2015-08-31 | 105.06999969482422 |
5950 | GILD | 2015-09-01 | 101.48999786376953 |
5951 | GILD | 2015-09-02 | 104.2699966430664 |
5952 | GILD | 2015-09-03 | 101.91000366210938 |
5953 | GILD | 2015-09-04 | 102.05999755859375 |
5954 | GILD | 2015-09-08 | 104.9000015258789 |
5955 | GILD | 2015-09-09 | 103.81999969482422 |
5956 | GILD | 2015-09-10 | 107.25 |
5957 | GILD | 2015-09-11 | 109.62999725341797 |
5958 | GILD | 2015-09-14 | 109.3499984741211 |
5959 | GILD | 2015-09-15 | 111.05000305175781 |
5960 | GILD | 2015-09-16 | 111.02999877929688 |
5961 | GILD | 2015-09-17 | 111.61000061035156 |
5962 | GILD | 2015-09-18 | 108.44000244140625 |
5963 | GILD | 2015-09-21 | 105.73999786376953 |
5964 | GILD | 2015-09-22 | 106.51000213623047 |
5965 | GILD | 2015-09-23 | 105.48999786376953 |
5966 | GILD | 2015-09-24 | 102.51000213623047 |
5967 | GILD | 2015-09-25 | 100.13999938964844 |
5968 | GILD | 2015-09-28 | 94.80000305175781 |
5969 | GILD | 2015-09-29 | 96.0 |
5970 | GILD | 2015-09-30 | 98.19000244140625 |
5971 | GILD | 2015-10-01 | 98.2699966430664 |
5972 | GILD | 2015-10-02 | 98.27999877929688 |
5973 | GILD | 2015-10-05 | 99.26000213623047 |
5974 | GILD | 2015-10-06 | 97.54000091552734 |
5975 | GILD | 2015-10-07 | 100.2699966430664 |
5976 | GILD | 2015-10-08 | 100.80999755859375 |
5977 | GILD | 2015-10-09 | 100.6500015258789 |
5978 | GILD | 2015-10-12 | 99.51000213623047 |
5979 | GILD | 2015-10-13 | 98.19000244140625 |
5980 | GILD | 2015-10-14 | 98.38999938964844 |
5981 | GILD | 2015-10-15 | 101.63999938964844 |
5982 | GILD | 2015-10-16 | 102.83000183105469 |
5983 | GILD | 2015-10-19 | 103.61000061035156 |
5984 | GILD | 2015-10-20 | 101.66000366210938 |
5985 | GILD | 2015-10-21 | 101.7300033569336 |
5986 | GILD | 2015-10-22 | 107.5999984741211 |
5987 | GILD | 2015-10-23 | 107.98999786376953 |
5988 | GILD | 2015-10-26 | 108.62999725341797 |
5989 | GILD | 2015-10-27 | 110.95999908447266 |
5990 | GILD | 2015-10-28 | 108.12999725341797 |
5991 | GILD | 2015-10-29 | 109.20999908447266 |
5992 | GILD | 2015-10-30 | 108.12999725341797 |
5993 | GILD | 2015-11-02 | 109.5999984741211 |
5994 | GILD | 2015-11-03 | 109.0999984741211 |
5995 | GILD | 2015-11-04 | 108.9800033569336 |
5996 | GILD | 2015-11-05 | 107.83000183105469 |
5997 | GILD | 2015-11-06 | 108.33999633789062 |
5998 | GILD | 2015-11-09 | 108.11000061035156 |
5999 | GILD | 2015-11-10 | 108.8499984741211 |
6000 | GILD | 2015-11-11 | 107.19000244140625 |
6001 | GILD | 2015-11-12 | 104.2300033569336 |
6002 | GILD | 2015-11-13 | 102.56999969482422 |
6003 | GILD | 2015-11-16 | 103.80999755859375 |
6004 | GILD | 2015-11-17 | 104.52999877929688 |
6005 | GILD | 2015-11-18 | 108.12999725341797 |
6006 | GILD | 2015-11-19 | 106.51000213623047 |
6007 | GILD | 2015-11-20 | 106.54000091552734 |
6008 | GILD | 2015-11-23 | 106.36000061035156 |
6009 | GILD | 2015-11-24 | 106.56999969482422 |
6010 | GILD | 2015-11-25 | 107.77999877929688 |
6011 | GILD | 2015-11-27 | 108.0 |
6012 | GILD | 2015-11-30 | 105.95999908447266 |
6013 | GILD | 2015-12-01 | 105.8499984741211 |
6014 | GILD | 2015-12-02 | 104.44000244140625 |
6015 | GILD | 2015-12-03 | 101.37999725341797 |
6016 | GILD | 2015-12-04 | 104.06999969482422 |
6017 | GILD | 2015-12-07 | 102.91000366210938 |
6018 | GILD | 2015-12-08 | 103.52999877929688 |
6019 | GILD | 2015-12-09 | 101.94999694824219 |
6020 | GILD | 2015-12-10 | 102.62000274658203 |
6021 | GILD | 2015-12-11 | 100.02999877929688 |
6022 | GILD | 2015-12-14 | 100.48999786376953 |
6023 | GILD | 2015-12-15 | 101.97000122070312 |
6024 | GILD | 2015-12-16 | 103.33999633789062 |
6025 | GILD | 2015-12-17 | 102.36000061035156 |
6026 | GILD | 2015-12-18 | 101.5999984741211 |
6027 | GILD | 2015-12-21 | 102.62999725341797 |
6028 | GILD | 2015-12-22 | 102.86000061035156 |
6029 | GILD | 2015-12-23 | 103.13999938964844 |
6030 | GILD | 2015-12-24 | 103.58000183105469 |
6031 | GILD | 2015-12-28 | 101.68000030517578 |
6032 | GILD | 2015-12-29 | 103.36000061035156 |
6033 | GILD | 2015-12-30 | 102.16000366210938 |
6034 | GILD | 2015-12-31 | 101.19000244140625 |
6035 | GILD | 2016-01-04 | 98.01000213623047 |
6036 | GILD | 2016-01-05 | 99.26000213623047 |
6037 | GILD | 2016-01-06 | 100.30000305175781 |
6038 | GILD | 2016-01-07 | 96.25 |
6039 | GILD | 2016-01-08 | 96.44999694824219 |
6040 | GILD | 2016-01-11 | 96.5 |
6041 | GILD | 2016-01-12 | 97.0999984741211 |
6042 | GILD | 2016-01-13 | 92.54000091552734 |
6043 | GILD | 2016-01-14 | 93.0199966430664 |
6044 | GILD | 2016-01-15 | 91.83999633789062 |
6045 | GILD | 2016-01-19 | 89.9000015258789 |
6046 | GILD | 2016-01-20 | 90.55000305175781 |
6047 | GILD | 2016-01-21 | 88.87000274658203 |
6048 | GILD | 2016-01-22 | 91.83000183105469 |
6049 | GILD | 2016-01-25 | 90.61000061035156 |
6050 | GILD | 2016-01-26 | 92.20999908447266 |
6051 | GILD | 2016-01-27 | 89.62999725341797 |
6052 | GILD | 2016-01-28 | 87.52999877929688 |
6053 | GILD | 2016-01-29 | 83.0 |
6054 | GILD | 2016-02-01 | 84.05000305175781 |
6055 | GILD | 2016-02-02 | 82.70999908447266 |
6056 | GILD | 2016-02-03 | 86.38999938964844 |
6057 | GILD | 2016-02-04 | 86.68000030517578 |
6058 | GILD | 2016-02-05 | 85.13999938964844 |
6059 | GILD | 2016-02-08 | 85.26000213623047 |
6060 | GILD | 2016-02-09 | 87.25 |
6061 | GILD | 2016-02-10 | 87.80000305175781 |
6062 | GILD | 2016-02-11 | 87.36000061035156 |
6063 | GILD | 2016-02-12 | 89.44000244140625 |
6064 | GILD | 2016-02-16 | 91.1500015258789 |
6065 | GILD | 2016-02-17 | 89.36000061035156 |
6066 | GILD | 2016-02-18 | 88.98999786376953 |
6067 | GILD | 2016-02-19 | 87.44000244140625 |
6068 | GILD | 2016-02-22 | 89.0999984741211 |
6069 | GILD | 2016-02-23 | 88.3499984741211 |
6070 | GILD | 2016-02-24 | 89.36000061035156 |
6071 | GILD | 2016-02-25 | 90.16000366210938 |
6072 | GILD | 2016-02-26 | 88.0999984741211 |
6073 | GILD | 2016-02-29 | 87.25 |
6074 | GILD | 2016-03-01 | 89.69000244140625 |
6075 | GILD | 2016-03-02 | 88.80000305175781 |
6076 | GILD | 2016-03-03 | 87.83000183105469 |
6077 | GILD | 2016-03-04 | 87.20999908447266 |
6078 | GILD | 2016-03-07 | 89.6500015258789 |
6079 | GILD | 2016-03-08 | 88.66000366210938 |
6080 | GILD | 2016-03-09 | 87.83000183105469 |
6081 | GILD | 2016-03-10 | 88.63999938964844 |
6082 | GILD | 2016-03-11 | 89.6500015258789 |
6083 | GILD | 2016-03-14 | 90.45999908447266 |
6084 | GILD | 2016-03-15 | 89.44000244140625 |
6085 | GILD | 2016-03-16 | 90.27999877929688 |
6086 | GILD | 2016-03-17 | 89.52999877929688 |
6087 | GILD | 2016-03-18 | 90.2699966430664 |
6088 | GILD | 2016-03-21 | 92.66999816894531 |
6089 | GILD | 2016-03-22 | 93.72000122070312 |
6090 | GILD | 2016-03-23 | 90.08000183105469 |
6091 | GILD | 2016-03-24 | 91.31999969482422 |
6092 | GILD | 2016-03-28 | 92.45999908447266 |
6093 | GILD | 2016-03-29 | 92.19999694824219 |
6094 | GILD | 2016-03-30 | 91.97000122070312 |
6095 | GILD | 2016-03-31 | 91.86000061035156 |
6096 | GILD | 2016-04-01 | 94.12000274658203 |
6097 | GILD | 2016-04-04 | 94.23999786376953 |
6098 | GILD | 2016-04-05 | 95.56999969482422 |
6099 | GILD | 2016-04-06 | 97.44000244140625 |
6100 | GILD | 2016-04-07 | 95.56999969482422 |
6101 | GILD | 2016-04-08 | 96.08999633789062 |
6102 | GILD | 2016-04-11 | 95.83000183105469 |
6103 | GILD | 2016-04-12 | 97.23999786376953 |
6104 | GILD | 2016-04-13 | 97.19000244140625 |
6105 | GILD | 2016-04-14 | 98.19000244140625 |
6106 | GILD | 2016-04-15 | 98.29000091552734 |
6107 | GILD | 2016-04-18 | 99.19999694824219 |
6108 | GILD | 2016-04-19 | 99.44000244140625 |
6109 | GILD | 2016-04-20 | 100.11000061035156 |
6110 | GILD | 2016-04-21 | 101.73999786376953 |
6111 | GILD | 2016-04-22 | 101.93000030517578 |
6112 | GILD | 2016-04-25 | 102.29000091552734 |
6113 | GILD | 2016-04-26 | 101.33000183105469 |
6114 | GILD | 2016-04-27 | 100.72000122070312 |
6115 | GILD | 2016-04-28 | 97.0 |
6116 | GILD | 2016-04-29 | 88.20999908447266 |
6117 | GILD | 2016-05-02 | 89.0 |
6118 | GILD | 2016-05-03 | 87.16999816894531 |
6119 | GILD | 2016-05-04 | 85.5999984741211 |
6120 | GILD | 2016-05-05 | 85.86000061035156 |
6121 | GILD | 2016-05-06 | 84.68000030517578 |
6122 | GILD | 2016-05-09 | 85.66999816894531 |
6123 | GILD | 2016-05-10 | 86.18000030517578 |
6124 | GILD | 2016-05-11 | 83.9000015258789 |
6125 | GILD | 2016-05-12 | 82.76000213623047 |
6126 | GILD | 2016-05-13 | 82.69999694824219 |
6127 | GILD | 2016-05-16 | 83.61000061035156 |
6128 | GILD | 2016-05-17 | 82.76000213623047 |
6129 | GILD | 2016-05-18 | 82.87999725341797 |
6130 | GILD | 2016-05-19 | 82.13999938964844 |
6131 | GILD | 2016-05-20 | 82.63999938964844 |
6132 | GILD | 2016-05-23 | 83.33000183105469 |
6133 | GILD | 2016-05-24 | 86.22000122070312 |
6134 | GILD | 2016-05-25 | 86.51000213623047 |
6135 | GILD | 2016-05-26 | 85.29000091552734 |
6136 | GILD | 2016-05-27 | 85.81999969482422 |
6137 | GILD | 2016-05-31 | 87.05999755859375 |
6138 | GILD | 2016-06-01 | 86.58000183105469 |
6139 | GILD | 2016-06-02 | 86.72000122070312 |
6140 | GILD | 2016-06-03 | 86.1500015258789 |
6141 | GILD | 2016-06-06 | 87.5999984741211 |
6142 | GILD | 2016-06-07 | 87.5 |
6143 | GILD | 2016-06-08 | 87.41999816894531 |
6144 | GILD | 2016-06-09 | 85.7699966430664 |
6145 | GILD | 2016-06-10 | 84.44999694824219 |
6146 | GILD | 2016-06-13 | 83.9800033569336 |
6147 | GILD | 2016-06-14 | 83.56999969482422 |
6148 | GILD | 2016-06-15 | 83.04000091552734 |
6149 | GILD | 2016-06-16 | 83.51000213623047 |
6150 | GILD | 2016-06-17 | 82.6500015258789 |
6151 | GILD | 2016-06-20 | 82.98999786376953 |
6152 | GILD | 2016-06-21 | 81.79000091552734 |
6153 | GILD | 2016-06-22 | 82.44999694824219 |
6154 | GILD | 2016-06-23 | 83.37000274658203 |
6155 | GILD | 2016-06-24 | 80.47000122070312 |
6156 | GILD | 2016-06-27 | 78.25 |
6157 | GILD | 2016-06-28 | 82.30999755859375 |
6158 | GILD | 2016-06-29 | 82.2699966430664 |
6159 | GILD | 2016-06-30 | 83.41999816894531 |
6160 | GILD | 2016-07-01 | 84.86000061035156 |
6161 | GILD | 2016-07-05 | 83.88999938964844 |
6162 | GILD | 2016-07-06 | 85.7300033569336 |
6163 | GILD | 2016-07-07 | 85.47000122070312 |
6164 | GILD | 2016-07-08 | 86.55000305175781 |
6165 | GILD | 2016-07-11 | 86.25 |
6166 | GILD | 2016-07-12 | 86.62999725341797 |
6167 | GILD | 2016-07-13 | 85.75 |
6168 | GILD | 2016-07-14 | 85.54000091552734 |
6169 | GILD | 2016-07-15 | 86.66999816894531 |
6170 | GILD | 2016-07-18 | 86.93000030517578 |
6171 | GILD | 2016-07-19 | 85.44000244140625 |
6172 | GILD | 2016-07-20 | 86.66000366210938 |
6173 | GILD | 2016-07-21 | 87.23999786376953 |
6174 | GILD | 2016-07-22 | 86.55000305175781 |
6175 | GILD | 2016-07-25 | 88.55000305175781 |
6176 | GILD | 2016-07-26 | 81.05000305175781 |
6177 | GILD | 2016-07-27 | 81.79000091552734 |
6178 | GILD | 2016-07-28 | 81.23999786376953 |
6179 | GILD | 2016-07-29 | 79.47000122070312 |
6180 | GILD | 2016-08-01 | 80.45999908447266 |
6181 | GILD | 2016-08-02 | 79.56999969482422 |
6182 | GILD | 2016-08-03 | 80.08999633789062 |
6183 | GILD | 2016-08-04 | 79.7699966430664 |
6184 | GILD | 2016-08-05 | 80.41000366210938 |
6185 | GILD | 2016-08-08 | 79.73999786376953 |
6186 | GILD | 2016-08-09 | 79.33000183105469 |
6187 | GILD | 2016-08-10 | 78.9000015258789 |
6188 | GILD | 2016-08-11 | 79.56999969482422 |
6189 | GILD | 2016-08-12 | 79.66000366210938 |
6190 | GILD | 2016-08-15 | 79.6500015258789 |
6191 | GILD | 2016-08-16 | 79.25 |
6192 | GILD | 2016-08-17 | 80.69999694824219 |
6193 | GILD | 2016-08-18 | 80.58999633789062 |
6194 | GILD | 2016-08-19 | 81.0 |
6195 | GILD | 2016-08-22 | 80.91999816894531 |
6196 | GILD | 2016-08-23 | 81.47000122070312 |
6197 | GILD | 2016-08-24 | 80.5 |
6198 | GILD | 2016-08-25 | 80.08000183105469 |
6199 | GILD | 2016-08-26 | 79.7699966430664 |
6200 | GILD | 2016-08-29 | 78.16999816894531 |
6201 | GILD | 2016-08-30 | 77.91999816894531 |
6202 | GILD | 2016-08-31 | 78.37999725341797 |
6203 | GILD | 2016-09-01 | 77.41999816894531 |
6204 | GILD | 2016-09-02 | 76.88999938964844 |
6205 | GILD | 2016-09-06 | 77.87999725341797 |
6206 | GILD | 2016-09-07 | 78.22000122070312 |
6207 | GILD | 2016-09-08 | 78.98999786376953 |
6208 | GILD | 2016-09-09 | 78.05000305175781 |
6209 | GILD | 2016-09-12 | 78.8499984741211 |
6210 | GILD | 2016-09-13 | 78.05999755859375 |
6211 | GILD | 2016-09-14 | 77.62000274658203 |
6212 | GILD | 2016-09-15 | 78.83999633789062 |
6213 | GILD | 2016-09-16 | 78.80000305175781 |
6214 | GILD | 2016-09-19 | 78.98999786376953 |
6215 | GILD | 2016-09-20 | 81.77999877929688 |
6216 | GILD | 2016-09-21 | 81.69999694824219 |
6217 | GILD | 2016-09-22 | 81.5199966430664 |
6218 | GILD | 2016-09-23 | 81.37000274658203 |
6219 | GILD | 2016-09-26 | 80.62000274658203 |
6220 | GILD | 2016-09-27 | 79.25 |
6221 | GILD | 2016-09-28 | 78.97000122070312 |
6222 | GILD | 2016-09-29 | 77.86000061035156 |
6223 | GILD | 2016-09-30 | 79.12000274658203 |
6224 | GILD | 2016-10-03 | 78.02999877929688 |
6225 | GILD | 2016-10-04 | 77.23999786376953 |
6226 | GILD | 2016-10-05 | 77.56999969482422 |
6227 | GILD | 2016-10-06 | 76.20999908447266 |
6228 | GILD | 2016-10-07 | 75.23999786376953 |
6229 | GILD | 2016-10-10 | 75.48999786376953 |
6230 | GILD | 2016-10-11 | 73.81999969482422 |
6231 | GILD | 2016-10-12 | 73.02999877929688 |
6232 | GILD | 2016-10-13 | 73.05999755859375 |
6233 | GILD | 2016-10-14 | 72.75 |
6234 | GILD | 2016-10-17 | 72.63999938964844 |
6235 | GILD | 2016-10-18 | 73.41000366210938 |
6236 | GILD | 2016-10-19 | 73.33999633789062 |
6237 | GILD | 2016-10-20 | 74.30999755859375 |
6238 | GILD | 2016-10-21 | 74.29000091552734 |
6239 | GILD | 2016-10-24 | 74.1500015258789 |
6240 | GILD | 2016-10-25 | 74.41000366210938 |
6241 | GILD | 2016-10-26 | 75.37999725341797 |
6242 | GILD | 2016-10-27 | 75.83000183105469 |
6243 | GILD | 2016-10-28 | 73.87999725341797 |
6244 | GILD | 2016-10-31 | 73.62999725341797 |
6245 | GILD | 2016-11-01 | 74.06999969482422 |
6246 | GILD | 2016-11-02 | 72.51000213623047 |
6247 | GILD | 2016-11-03 | 71.76000213623047 |
6248 | GILD | 2016-11-04 | 72.43000030517578 |
6249 | GILD | 2016-11-07 | 74.0 |
6250 | GILD | 2016-11-08 | 74.04000091552734 |
6251 | GILD | 2016-11-09 | 78.47000122070312 |
6252 | GILD | 2016-11-10 | 77.83999633789062 |
6253 | GILD | 2016-11-11 | 76.41999816894531 |
6254 | GILD | 2016-11-14 | 76.75 |
6255 | GILD | 2016-11-15 | 76.3499984741211 |
6256 | GILD | 2016-11-16 | 76.0 |
6257 | GILD | 2016-11-17 | 75.58000183105469 |
6258 | GILD | 2016-11-18 | 74.62000274658203 |
6259 | GILD | 2016-11-21 | 74.9800033569336 |
6260 | GILD | 2016-11-22 | 74.45999908447266 |
6261 | GILD | 2016-11-23 | 75.30000305175781 |
6262 | GILD | 2016-11-25 | 75.44000244140625 |
6263 | GILD | 2016-11-28 | 74.54000091552734 |
6264 | GILD | 2016-11-29 | 74.87000274658203 |
6265 | GILD | 2016-11-30 | 73.69999694824219 |
6266 | GILD | 2016-12-01 | 72.83999633789062 |
6267 | GILD | 2016-12-02 | 72.41999816894531 |
6268 | GILD | 2016-12-05 | 72.36000061035156 |
6269 | GILD | 2016-12-06 | 72.47000122070312 |
6270 | GILD | 2016-12-07 | 72.77999877929688 |
6271 | GILD | 2016-12-08 | 72.0199966430664 |
6272 | GILD | 2016-12-09 | 72.69999694824219 |
6273 | GILD | 2016-12-12 | 73.47000122070312 |
6274 | GILD | 2016-12-13 | 74.83999633789062 |
6275 | GILD | 2016-12-14 | 75.70999908447266 |
6276 | GILD | 2016-12-15 | 75.55000305175781 |
6277 | GILD | 2016-12-16 | 74.0999984741211 |
6278 | GILD | 2016-12-19 | 74.4000015258789 |
6279 | GILD | 2016-12-20 | 74.05000305175781 |
6280 | GILD | 2016-12-21 | 73.95999908447266 |
6281 | GILD | 2016-12-22 | 73.30000305175781 |
6282 | GILD | 2016-12-23 | 73.63999938964844 |
6283 | GILD | 2016-12-27 | 73.7300033569336 |
6284 | GILD | 2016-12-28 | 72.7699966430664 |
6285 | GILD | 2016-12-29 | 72.12999725341797 |
6286 | GILD | 2016-12-30 | 71.61000061035156 |
6287 | GILD | 2017-01-03 | 74.16000366210938 |
6288 | GILD | 2017-01-04 | 76.37999725341797 |
6289 | GILD | 2017-01-05 | 76.01000213623047 |
6290 | GILD | 2017-01-06 | 75.48999786376953 |
6291 | GILD | 2017-01-09 | 75.83999633789062 |
6292 | GILD | 2017-01-10 | 75.01000213623047 |
6293 | GILD | 2017-01-11 | 73.7699966430664 |
6294 | GILD | 2017-01-12 | 73.36000061035156 |
6295 | GILD | 2017-01-13 | 73.06999969482422 |
6296 | GILD | 2017-01-17 | 71.91000366210938 |
6297 | GILD | 2017-01-18 | 72.12999725341797 |
6298 | GILD | 2017-01-19 | 71.56999969482422 |
6299 | GILD | 2017-01-20 | 71.01000213623047 |
6300 | GILD | 2017-01-23 | 70.69000244140625 |
6301 | GILD | 2017-01-24 | 70.25 |
6302 | GILD | 2017-01-25 | 71.91000366210938 |
6303 | GILD | 2017-01-26 | 71.22000122070312 |
6304 | GILD | 2017-01-27 | 71.26000213623047 |
6305 | GILD | 2017-01-30 | 71.51000213623047 |
6306 | GILD | 2017-01-31 | 72.44999694824219 |
6307 | GILD | 2017-02-01 | 72.81999969482422 |
6308 | GILD | 2017-02-02 | 72.25 |
6309 | GILD | 2017-02-03 | 72.33999633789062 |
6310 | GILD | 2017-02-06 | 72.38999938964844 |
6311 | GILD | 2017-02-07 | 73.12999725341797 |
6312 | GILD | 2017-02-08 | 66.83000183105469 |
6313 | GILD | 2017-02-09 | 65.58999633789062 |
6314 | GILD | 2017-02-10 | 66.36000061035156 |
6315 | GILD | 2017-02-13 | 67.6500015258789 |
6316 | GILD | 2017-02-14 | 67.55000305175781 |
6317 | GILD | 2017-02-15 | 69.80000305175781 |
6318 | GILD | 2017-02-16 | 70.30999755859375 |
6319 | GILD | 2017-02-17 | 69.8499984741211 |
6320 | GILD | 2017-02-21 | 69.29000091552734 |
6321 | GILD | 2017-02-22 | 68.83000183105469 |
6322 | GILD | 2017-02-23 | 69.37000274658203 |
6323 | GILD | 2017-02-24 | 69.94000244140625 |
6324 | GILD | 2017-02-27 | 70.5 |
6325 | GILD | 2017-02-28 | 70.4800033569336 |
6326 | GILD | 2017-03-01 | 70.19000244140625 |
6327 | GILD | 2017-03-02 | 70.52999877929688 |
6328 | GILD | 2017-03-03 | 70.73999786376953 |
6329 | GILD | 2017-03-06 | 70.12000274658203 |
6330 | GILD | 2017-03-07 | 69.0199966430664 |
6331 | GILD | 2017-03-08 | 69.69999694824219 |
6332 | GILD | 2017-03-09 | 68.38999938964844 |
6333 | GILD | 2017-03-10 | 68.19000244140625 |
6334 | GILD | 2017-03-13 | 68.0999984741211 |
6335 | GILD | 2017-03-14 | 67.7699966430664 |
6336 | GILD | 2017-03-15 | 68.47000122070312 |
6337 | GILD | 2017-03-16 | 68.54000091552734 |
6338 | GILD | 2017-03-17 | 69.05999755859375 |
6339 | GILD | 2017-03-20 | 68.70999908447266 |
6340 | GILD | 2017-03-21 | 67.73999786376953 |
6341 | GILD | 2017-03-22 | 67.83000183105469 |
6342 | GILD | 2017-03-23 | 67.48999786376953 |
6343 | GILD | 2017-03-24 | 67.51000213623047 |
6344 | GILD | 2017-03-27 | 67.5 |
6345 | GILD | 2017-03-28 | 67.0999984741211 |
6346 | GILD | 2017-03-29 | 67.26000213623047 |
6347 | GILD | 2017-03-30 | 67.52999877929688 |
6348 | GILD | 2017-03-31 | 67.91999816894531 |
6349 | GILD | 2017-04-03 | 67.0999984741211 |
6350 | GILD | 2017-04-04 | 66.9800033569336 |
6351 | GILD | 2017-04-05 | 66.47000122070312 |
6352 | GILD | 2017-04-06 | 66.4800033569336 |
6353 | GILD | 2017-04-07 | 66.58000183105469 |
6354 | GILD | 2017-04-10 | 66.41999816894531 |
6355 | GILD | 2017-04-11 | 66.0199966430664 |
6356 | GILD | 2017-04-12 | 66.22000122070312 |
6357 | GILD | 2017-04-13 | 66.51000213623047 |
6358 | GILD | 2017-04-17 | 66.69999694824219 |
6359 | GILD | 2017-04-18 | 66.05999755859375 |
6360 | GILD | 2017-04-19 | 66.27999877929688 |
6361 | GILD | 2017-04-20 | 66.5 |
6362 | GILD | 2017-04-21 | 65.93000030517578 |
6363 | GILD | 2017-04-24 | 66.25 |
6364 | GILD | 2017-04-25 | 67.12000274658203 |
6365 | GILD | 2017-04-26 | 68.22000122070312 |
6366 | GILD | 2017-04-27 | 68.58000183105469 |
6367 | GILD | 2017-04-28 | 68.55000305175781 |
6368 | GILD | 2017-05-01 | 68.11000061035156 |
6369 | GILD | 2017-05-02 | 68.58999633789062 |
6370 | GILD | 2017-05-03 | 67.20999908447266 |
6371 | GILD | 2017-05-04 | 68.08000183105469 |
6372 | GILD | 2017-05-05 | 67.80000305175781 |
6373 | GILD | 2017-05-08 | 67.20999908447266 |
6374 | GILD | 2017-05-09 | 67.61000061035156 |
6375 | GILD | 2017-05-10 | 66.91999816894531 |
6376 | GILD | 2017-05-11 | 66.70999908447266 |
6377 | GILD | 2017-05-12 | 66.05999755859375 |
6378 | GILD | 2017-05-15 | 65.94999694824219 |
6379 | GILD | 2017-05-16 | 65.72000122070312 |
6380 | GILD | 2017-05-17 | 64.51000213623047 |
6381 | GILD | 2017-05-18 | 64.43000030517578 |
6382 | GILD | 2017-05-19 | 64.2300033569336 |
6383 | GILD | 2017-05-22 | 64.36000061035156 |
6384 | GILD | 2017-05-23 | 64.69000244140625 |
6385 | GILD | 2017-05-24 | 64.30999755859375 |
6386 | GILD | 2017-05-25 | 64.55999755859375 |
6387 | GILD | 2017-05-26 | 64.5 |
6388 | GILD | 2017-05-30 | 64.48999786376953 |
6389 | GILD | 2017-05-31 | 64.88999938964844 |
6390 | GILD | 2017-06-01 | 64.62000274658203 |
6391 | GILD | 2017-06-02 | 65.4000015258789 |
6392 | GILD | 2017-06-05 | 65.4800033569336 |
6393 | GILD | 2017-06-06 | 64.8499984741211 |
6394 | GILD | 2017-06-07 | 64.31999969482422 |
6395 | GILD | 2017-06-08 | 64.12000274658203 |
6396 | GILD | 2017-06-09 | 64.69999694824219 |
6397 | GILD | 2017-06-12 | 65.43000030517578 |
6398 | GILD | 2017-06-13 | 65.1500015258789 |
6399 | GILD | 2017-06-14 | 64.98999786376953 |
6400 | GILD | 2017-06-15 | 64.80999755859375 |
6401 | GILD | 2017-06-16 | 64.12000274658203 |
6402 | GILD | 2017-06-19 | 64.80999755859375 |
6403 | GILD | 2017-06-20 | 65.58999633789062 |
6404 | GILD | 2017-06-21 | 67.5 |
6405 | GILD | 2017-06-22 | 70.4800033569336 |
6406 | GILD | 2017-06-23 | 70.5199966430664 |
6407 | GILD | 2017-06-26 | 71.23999786376953 |
6408 | GILD | 2017-06-27 | 70.6500015258789 |
6409 | GILD | 2017-06-28 | 71.91999816894531 |
6410 | GILD | 2017-06-29 | 70.86000061035156 |
6411 | GILD | 2017-06-30 | 70.77999877929688 |
6412 | GILD | 2017-07-03 | 70.69999694824219 |
6413 | GILD | 2017-07-05 | 70.86000061035156 |
6414 | GILD | 2017-07-06 | 69.4800033569336 |
6415 | GILD | 2017-07-07 | 69.25 |
6416 | GILD | 2017-07-10 | 69.29000091552734 |
6417 | GILD | 2017-07-11 | 69.3499984741211 |
6418 | GILD | 2017-07-12 | 69.80000305175781 |
6419 | GILD | 2017-07-13 | 70.58000183105469 |
6420 | GILD | 2017-07-14 | 70.56999969482422 |
6421 | GILD | 2017-07-17 | 71.1500015258789 |
6422 | GILD | 2017-07-18 | 71.69000244140625 |
6423 | GILD | 2017-07-19 | 72.72000122070312 |
6424 | GILD | 2017-07-20 | 73.41999816894531 |
6425 | GILD | 2017-07-21 | 73.76000213623047 |
6426 | GILD | 2017-07-24 | 74.38999938964844 |
6427 | GILD | 2017-07-25 | 73.73999786376953 |
6428 | GILD | 2017-07-26 | 74.19000244140625 |
6429 | GILD | 2017-07-27 | 74.95999908447266 |
6430 | GILD | 2017-07-28 | 75.94000244140625 |
6431 | GILD | 2017-07-31 | 76.08999633789062 |
6432 | GILD | 2017-08-01 | 75.69999694824219 |
6433 | GILD | 2017-08-02 | 75.83999633789062 |
6434 | GILD | 2017-08-03 | 74.37000274658203 |
6435 | GILD | 2017-08-04 | 73.16000366210938 |
6436 | GILD | 2017-08-07 | 73.44000244140625 |
6437 | GILD | 2017-08-08 | 73.2699966430664 |
6438 | GILD | 2017-08-09 | 73.9000015258789 |
6439 | GILD | 2017-08-10 | 72.69999694824219 |
6440 | GILD | 2017-08-11 | 72.4000015258789 |
6441 | GILD | 2017-08-14 | 72.80999755859375 |
6442 | GILD | 2017-08-15 | 73.12000274658203 |
6443 | GILD | 2017-08-16 | 73.3499984741211 |
6444 | GILD | 2017-08-17 | 72.33999633789062 |
6445 | GILD | 2017-08-18 | 72.11000061035156 |
6446 | GILD | 2017-08-21 | 72.5999984741211 |
6447 | GILD | 2017-08-22 | 73.33999633789062 |
6448 | GILD | 2017-08-23 | 73.73999786376953 |
6449 | GILD | 2017-08-24 | 74.0199966430664 |
6450 | GILD | 2017-08-25 | 73.79000091552734 |
6451 | GILD | 2017-08-28 | 74.69000244140625 |
6452 | GILD | 2017-08-29 | 75.73999786376953 |
6453 | GILD | 2017-08-30 | 81.2300033569336 |
6454 | GILD | 2017-08-31 | 83.70999908447266 |
6455 | GILD | 2017-09-01 | 83.75 |
6456 | GILD | 2017-09-05 | 82.55999755859375 |
6457 | GILD | 2017-09-06 | 82.94999694824219 |
6458 | GILD | 2017-09-07 | 85.47000122070312 |
6459 | GILD | 2017-09-08 | 85.0999984741211 |
6460 | GILD | 2017-09-11 | 84.5199966430664 |
6461 | GILD | 2017-09-12 | 84.51000213623047 |
6462 | GILD | 2017-09-13 | 83.68000030517578 |
6463 | GILD | 2017-09-14 | 82.29000091552734 |
6464 | GILD | 2017-09-15 | 82.36000061035156 |
6465 | GILD | 2017-09-18 | 82.97000122070312 |
6466 | GILD | 2017-09-19 | 82.29000091552734 |
6467 | GILD | 2017-09-20 | 82.63999938964844 |
6468 | GILD | 2017-09-21 | 82.62000274658203 |
6469 | GILD | 2017-09-22 | 83.2699966430664 |
6470 | GILD | 2017-09-25 | 83.61000061035156 |
6471 | GILD | 2017-09-26 | 83.76000213623047 |
6472 | GILD | 2017-09-27 | 83.86000061035156 |
6473 | GILD | 2017-09-28 | 80.91000366210938 |
6474 | GILD | 2017-09-29 | 81.0199966430664 |
6475 | GILD | 2017-10-02 | 83.5199966430664 |
6476 | GILD | 2017-10-03 | 83.19000244140625 |
6477 | GILD | 2017-10-04 | 82.41999816894531 |
6478 | GILD | 2017-10-05 | 83.51000213623047 |
6479 | GILD | 2017-10-06 | 82.13999938964844 |
6480 | GILD | 2017-10-09 | 81.9800033569336 |
6481 | GILD | 2017-10-10 | 83.04000091552734 |
6482 | GILD | 2017-10-11 | 82.56999969482422 |
6483 | GILD | 2017-10-12 | 81.30000305175781 |
6484 | GILD | 2017-10-13 | 81.16999816894531 |
6485 | GILD | 2017-10-16 | 79.94999694824219 |
6486 | GILD | 2017-10-17 | 80.23999786376953 |
6487 | GILD | 2017-10-18 | 80.01000213623047 |
6488 | GILD | 2017-10-19 | 81.58999633789062 |
6489 | GILD | 2017-10-20 | 81.20999908447266 |
6490 | GILD | 2017-10-23 | 80.16999816894531 |
6491 | GILD | 2017-10-24 | 80.0999984741211 |
6492 | GILD | 2017-10-25 | 79.88999938964844 |
6493 | GILD | 2017-10-26 | 77.87999725341797 |
6494 | GILD | 2017-10-27 | 77.06999969482422 |
6495 | GILD | 2017-10-30 | 75.98999786376953 |
6496 | GILD | 2017-10-31 | 74.95999908447266 |
6497 | GILD | 2017-11-01 | 74.83000183105469 |
6498 | GILD | 2017-11-02 | 73.80999755859375 |
6499 | GILD | 2017-11-03 | 73.45999908447266 |
6500 | GILD | 2017-11-06 | 72.37999725341797 |
6501 | GILD | 2017-11-07 | 73.20999908447266 |
6502 | GILD | 2017-11-08 | 73.0999984741211 |
6503 | GILD | 2017-11-09 | 73.0199966430664 |
6504 | GILD | 2017-11-10 | 73.7699966430664 |
6505 | GILD | 2017-11-13 | 72.8499984741211 |
6506 | GILD | 2017-11-14 | 71.1500015258789 |
6507 | GILD | 2017-11-15 | 71.80999755859375 |
6508 | GILD | 2017-11-16 | 72.41000366210938 |
6509 | GILD | 2017-11-17 | 72.44000244140625 |
6510 | GILD | 2017-11-20 | 72.12999725341797 |
6511 | GILD | 2017-11-21 | 72.51000213623047 |
6512 | GILD | 2017-11-22 | 72.81999969482422 |
6513 | GILD | 2017-11-24 | 72.45999908447266 |
6514 | GILD | 2017-11-27 | 71.69999694824219 |
6515 | GILD | 2017-11-28 | 72.58999633789062 |
6516 | GILD | 2017-11-29 | 73.66999816894531 |
6517 | GILD | 2017-11-30 | 74.77999877929688 |
6518 | GILD | 2017-12-01 | 75.33999633789062 |
6519 | GILD | 2017-12-04 | 73.08999633789062 |
6520 | GILD | 2017-12-05 | 73.29000091552734 |
6521 | GILD | 2017-12-06 | 73.29000091552734 |
6522 | GILD | 2017-12-07 | 72.72000122070312 |
6523 | GILD | 2017-12-08 | 74.22000122070312 |
6524 | GILD | 2017-12-11 | 75.87999725341797 |
6525 | GILD | 2017-12-12 | 76.08999633789062 |
6526 | GILD | 2017-12-13 | 76.58000183105469 |
6527 | GILD | 2017-12-14 | 74.33999633789062 |
6528 | GILD | 2017-12-15 | 75.56999969482422 |
6529 | GILD | 2017-12-18 | 75.12999725341797 |
6530 | GILD | 2017-12-19 | 74.3499984741211 |
6531 | GILD | 2017-12-20 | 74.01000213623047 |
6532 | GILD | 2017-12-21 | 73.0199966430664 |
6533 | GILD | 2017-12-22 | 72.70999908447266 |
6534 | GILD | 2017-12-26 | 72.69999694824219 |
6535 | GILD | 2017-12-27 | 72.9800033569336 |
6536 | GILD | 2017-12-28 | 72.4800033569336 |
6537 | GILD | 2017-12-29 | 71.63999938964844 |
6538 | GILD | 2018-01-02 | 74.0999984741211 |
6539 | GILD | 2018-01-03 | 74.66000366210938 |
6540 | GILD | 2018-01-04 | 73.9000015258789 |
6541 | GILD | 2018-01-05 | 74.5199966430664 |
6542 | GILD | 2018-01-08 | 74.4000015258789 |
6543 | GILD | 2018-01-09 | 78.0999984741211 |
6544 | GILD | 2018-01-10 | 78.70999908447266 |
6545 | GILD | 2018-01-11 | 79.05999755859375 |
6546 | GILD | 2018-01-12 | 79.0199966430664 |
6547 | GILD | 2018-01-16 | 80.25 |
6548 | GILD | 2018-01-17 | 81.73999786376953 |
6549 | GILD | 2018-01-18 | 81.16999816894531 |
6550 | GILD | 2018-01-19 | 80.9800033569336 |
6551 | GILD | 2018-01-22 | 81.41000366210938 |
6552 | GILD | 2018-01-23 | 80.94999694824219 |
6553 | GILD | 2018-01-24 | 81.30000305175781 |
6554 | GILD | 2018-01-25 | 81.19000244140625 |
6555 | GILD | 2018-01-26 | 85.45999908447266 |
6556 | GILD | 2018-01-29 | 88.80000305175781 |
6557 | GILD | 2018-01-30 | 87.29000091552734 |
6558 | GILD | 2018-01-31 | 83.80000305175781 |
6559 | GILD | 2018-02-01 | 83.48999786376953 |
6560 | GILD | 2018-02-02 | 81.7300033569336 |
6561 | GILD | 2018-02-05 | 78.37000274658203 |
6562 | GILD | 2018-02-06 | 80.37999725341797 |
6563 | GILD | 2018-02-07 | 82.76000213623047 |
6564 | GILD | 2018-02-08 | 78.22000122070312 |
6565 | GILD | 2018-02-09 | 79.31999969482422 |
6566 | GILD | 2018-02-12 | 80.13999938964844 |
6567 | GILD | 2018-02-13 | 80.79000091552734 |
6568 | GILD | 2018-02-14 | 81.81999969482422 |
6569 | GILD | 2018-02-15 | 81.55000305175781 |
6570 | GILD | 2018-02-16 | 80.69999694824219 |
6571 | GILD | 2018-02-20 | 80.94000244140625 |
6572 | GILD | 2018-02-21 | 80.69000244140625 |
6573 | GILD | 2018-02-22 | 79.4000015258789 |
6574 | GILD | 2018-02-23 | 80.91000366210938 |
6575 | GILD | 2018-02-26 | 81.79000091552734 |
6576 | GILD | 2018-02-27 | 80.36000061035156 |
6577 | GILD | 2018-02-28 | 78.7300033569336 |
6578 | GILD | 2018-03-01 | 77.52999877929688 |
6579 | GILD | 2018-03-02 | 78.69000244140625 |
6580 | GILD | 2018-03-05 | 77.91999816894531 |
6581 | GILD | 2018-03-06 | 79.31999969482422 |
6582 | GILD | 2018-03-07 | 79.98999786376953 |
6583 | GILD | 2018-03-08 | 80.06999969482422 |
6584 | GILD | 2018-03-09 | 80.72000122070312 |
6585 | GILD | 2018-03-12 | 81.05999755859375 |
6586 | GILD | 2018-03-13 | 81.72000122070312 |
6587 | GILD | 2018-03-14 | 81.0999984741211 |
6588 | GILD | 2018-03-15 | 79.51000213623047 |
6589 | GILD | 2018-03-16 | 79.73999786376953 |
6590 | GILD | 2018-03-19 | 77.18000030517578 |
6591 | GILD | 2018-03-20 | 76.91999816894531 |
6592 | GILD | 2018-03-21 | 76.48999786376953 |
6593 | GILD | 2018-03-22 | 75.56999969482422 |
6594 | GILD | 2018-03-23 | 72.83999633789062 |
6595 | GILD | 2018-03-26 | 75.54000091552734 |
6596 | GILD | 2018-03-27 | 74.11000061035156 |
6597 | GILD | 2018-03-28 | 74.77999877929688 |
6598 | GILD | 2018-03-29 | 75.38999938964844 |
6599 | GILD | 2018-04-02 | 73.13999938964844 |
6600 | GILD | 2018-04-03 | 73.75 |
6601 | GILD | 2018-04-04 | 75.4000015258789 |
6602 | GILD | 2018-04-05 | 74.81999969482422 |
6603 | GILD | 2018-04-06 | 73.41000366210938 |
6604 | GILD | 2018-04-09 | 73.80000305175781 |
6605 | GILD | 2018-04-10 | 75.0199966430664 |
6606 | GILD | 2018-04-11 | 74.33000183105469 |
6607 | GILD | 2018-04-12 | 75.29000091552734 |
6608 | GILD | 2018-04-13 | 75.22000122070312 |
6609 | GILD | 2018-04-16 | 74.69000244140625 |
6610 | GILD | 2018-04-17 | 75.47000122070312 |
6611 | GILD | 2018-04-18 | 75.68000030517578 |
6612 | GILD | 2018-04-19 | 74.44000244140625 |
6613 | GILD | 2018-04-20 | 73.69999694824219 |
6614 | GILD | 2018-04-23 | 74.01000213623047 |
6615 | GILD | 2018-04-24 | 72.72000122070312 |
6616 | GILD | 2018-04-25 | 73.25 |
6617 | GILD | 2018-04-26 | 73.9000015258789 |
6618 | GILD | 2018-04-27 | 73.86000061035156 |
6619 | GILD | 2018-04-30 | 72.2300033569336 |
6620 | GILD | 2018-05-01 | 72.55999755859375 |
6621 | GILD | 2018-05-02 | 66.87999725341797 |
6622 | GILD | 2018-05-03 | 65.19000244140625 |
6623 | GILD | 2018-05-04 | 65.41999816894531 |
6624 | GILD | 2018-05-07 | 64.87999725341797 |
6625 | GILD | 2018-05-08 | 65.22000122070312 |
6626 | GILD | 2018-05-09 | 65.69000244140625 |
6627 | GILD | 2018-05-10 | 65.37000274658203 |
6628 | GILD | 2018-05-11 | 66.16000366210938 |
6629 | GILD | 2018-05-14 | 67.05000305175781 |
6630 | GILD | 2018-05-15 | 66.98999786376953 |
6631 | GILD | 2018-05-16 | 67.55000305175781 |
6632 | GILD | 2018-05-17 | 67.5999984741211 |
6633 | GILD | 2018-05-18 | 68.0199966430664 |
6634 | GILD | 2018-05-21 | 67.62999725341797 |
6635 | GILD | 2018-05-22 | 67.83000183105469 |
6636 | GILD | 2018-05-23 | 68.16999816894531 |
6637 | GILD | 2018-05-24 | 67.52999877929688 |
6638 | GILD | 2018-05-25 | 67.37999725341797 |
6639 | GILD | 2018-05-29 | 67.33000183105469 |
6640 | GILD | 2018-05-30 | 67.69000244140625 |
6641 | GILD | 2018-05-31 | 67.4000015258789 |
6642 | GILD | 2018-06-01 | 68.30000305175781 |
6643 | GILD | 2018-06-04 | 70.20999908447266 |
6644 | GILD | 2018-06-05 | 70.05999755859375 |
6645 | GILD | 2018-06-06 | 71.97000122070312 |
6646 | GILD | 2018-06-07 | 71.9000015258789 |
6647 | GILD | 2018-06-08 | 71.91000366210938 |
6648 | GILD | 2018-06-11 | 71.83000183105469 |
6649 | GILD | 2018-06-12 | 71.68000030517578 |
6650 | GILD | 2018-06-13 | 71.29000091552734 |
6651 | GILD | 2018-06-14 | 71.1500015258789 |
6652 | GILD | 2018-06-15 | 70.2300033569336 |
6653 | GILD | 2018-06-18 | 69.05999755859375 |
6654 | GILD | 2018-06-19 | 70.94000244140625 |
6655 | GILD | 2018-06-20 | 71.45999908447266 |
6656 | GILD | 2018-06-21 | 71.5199966430664 |
6657 | GILD | 2018-06-22 | 71.06999969482422 |
6658 | GILD | 2018-06-25 | 71.13999938964844 |
6659 | GILD | 2018-06-26 | 70.25 |
6660 | GILD | 2018-06-27 | 68.63999938964844 |
6661 | GILD | 2018-06-28 | 70.33000183105469 |
6662 | GILD | 2018-06-29 | 70.83999633789062 |
6663 | GILD | 2018-07-02 | 71.27999877929688 |
6664 | GILD | 2018-07-03 | 71.33000183105469 |
6665 | GILD | 2018-07-05 | 72.80999755859375 |
6666 | GILD | 2018-07-06 | 75.20999908447266 |
6667 | GILD | 2018-07-09 | 76.63999938964844 |
6668 | GILD | 2018-07-10 | 76.75 |
6669 | GILD | 2018-07-11 | 76.0199966430664 |
6670 | GILD | 2018-07-12 | 77.5999984741211 |
6671 | GILD | 2018-07-13 | 77.37999725341797 |
6672 | GILD | 2018-07-16 | 77.26000213623047 |
6673 | GILD | 2018-07-17 | 77.19999694824219 |
6674 | GILD | 2018-07-18 | 77.12000274658203 |
6675 | GILD | 2018-07-19 | 77.05000305175781 |
6676 | GILD | 2018-07-20 | 77.37000274658203 |
6677 | GILD | 2018-07-23 | 77.37999725341797 |
6678 | GILD | 2018-07-24 | 77.6500015258789 |
6679 | GILD | 2018-07-25 | 78.91999816894531 |
6680 | GILD | 2018-07-26 | 78.16000366210938 |
6681 | GILD | 2018-07-27 | 76.80999755859375 |
6682 | GILD | 2018-07-30 | 76.31999969482422 |
6683 | GILD | 2018-07-31 | 77.83000183105469 |
6684 | GILD | 2018-08-01 | 77.9000015258789 |
6685 | GILD | 2018-08-02 | 77.62999725341797 |
6686 | GILD | 2018-08-03 | 77.93000030517578 |
6687 | GILD | 2018-08-06 | 77.87000274658203 |
6688 | GILD | 2018-08-07 | 78.37999725341797 |
6689 | GILD | 2018-08-08 | 76.91000366210938 |
6690 | GILD | 2018-08-09 | 78.04000091552734 |
6691 | GILD | 2018-08-10 | 76.7300033569336 |
6692 | GILD | 2018-08-13 | 77.16999816894531 |
6693 | GILD | 2018-08-14 | 77.30999755859375 |
6694 | GILD | 2018-08-15 | 74.83999633789062 |
6695 | GILD | 2018-08-16 | 75.58999633789062 |
6696 | GILD | 2018-08-17 | 72.91999816894531 |
6697 | GILD | 2018-08-20 | 72.36000061035156 |
6698 | GILD | 2018-08-21 | 73.31999969482422 |
6699 | GILD | 2018-08-22 | 73.81999969482422 |
6700 | GILD | 2018-08-23 | 73.33999633789062 |
6701 | GILD | 2018-08-24 | 73.58999633789062 |
6702 | GILD | 2018-08-27 | 74.81999969482422 |
6703 | GILD | 2018-08-28 | 74.93000030517578 |
6704 | GILD | 2018-08-29 | 75.62000274658203 |
6705 | GILD | 2018-08-30 | 76.29000091552734 |
6706 | GILD | 2018-08-31 | 75.7300033569336 |
6707 | GILD | 2018-09-04 | 74.29000091552734 |
6708 | GILD | 2018-09-05 | 74.52999877929688 |
6709 | GILD | 2018-09-06 | 72.87999725341797 |
6710 | GILD | 2018-09-07 | 72.22000122070312 |
6711 | GILD | 2018-09-10 | 72.51000213623047 |
6712 | GILD | 2018-09-11 | 72.2300033569336 |
6713 | GILD | 2018-09-12 | 73.97000122070312 |
6714 | GILD | 2018-09-13 | 74.12000274658203 |
6715 | GILD | 2018-09-14 | 73.37999725341797 |
6716 | GILD | 2018-09-17 | 72.77999877929688 |
6717 | GILD | 2018-09-18 | 73.66999816894531 |
6718 | GILD | 2018-09-19 | 73.87999725341797 |
6719 | GILD | 2018-09-20 | 74.83000183105469 |
6720 | GILD | 2018-09-21 | 75.51000213623047 |
6721 | GILD | 2018-09-24 | 75.62000274658203 |
6722 | GILD | 2018-09-25 | 74.98999786376953 |
6723 | GILD | 2018-09-26 | 75.6500015258789 |
6724 | GILD | 2018-09-27 | 76.58000183105469 |
6725 | GILD | 2018-09-28 | 77.20999908447266 |
6726 | GILD | 2018-10-01 | 77.95999908447266 |
6727 | GILD | 2018-10-02 | 78.66999816894531 |
6728 | GILD | 2018-10-03 | 79.0 |
6729 | GILD | 2018-10-04 | 76.55999755859375 |
6730 | GILD | 2018-10-05 | 76.23999786376953 |
6731 | GILD | 2018-10-08 | 76.4000015258789 |
6732 | GILD | 2018-10-09 | 76.54000091552734 |
6733 | GILD | 2018-10-10 | 74.77999877929688 |
6734 | GILD | 2018-10-11 | 72.5 |
6735 | GILD | 2018-10-12 | 73.58999633789062 |
6736 | GILD | 2018-10-15 | 72.77999877929688 |
6737 | GILD | 2018-10-16 | 76.30999755859375 |
6738 | GILD | 2018-10-17 | 75.62000274658203 |
6739 | GILD | 2018-10-18 | 74.16999816894531 |
6740 | GILD | 2018-10-19 | 73.2699966430664 |
6741 | GILD | 2018-10-22 | 72.33999633789062 |
6742 | GILD | 2018-10-23 | 71.66999816894531 |
6743 | GILD | 2018-10-24 | 68.01000213623047 |
6744 | GILD | 2018-10-25 | 68.62000274658203 |
6745 | GILD | 2018-10-26 | 69.73999786376953 |
6746 | GILD | 2018-10-29 | 70.9000015258789 |
6747 | GILD | 2018-10-30 | 72.04000091552734 |
6748 | GILD | 2018-10-31 | 68.18000030517578 |
6749 | GILD | 2018-11-01 | 70.30999755859375 |
6750 | GILD | 2018-11-02 | 69.44000244140625 |
6751 | GILD | 2018-11-05 | 69.58000183105469 |
6752 | GILD | 2018-11-06 | 70.3499984741211 |
6753 | GILD | 2018-11-07 | 72.4800033569336 |
6754 | GILD | 2018-11-08 | 71.87999725341797 |
6755 | GILD | 2018-11-09 | 71.18000030517578 |
6756 | GILD | 2018-11-12 | 70.48999786376953 |
6757 | GILD | 2018-11-13 | 70.91999816894531 |
6758 | GILD | 2018-11-14 | 70.55000305175781 |
6759 | GILD | 2018-11-15 | 69.77999877929688 |
6760 | GILD | 2018-11-16 | 69.19999694824219 |
6761 | GILD | 2018-11-19 | 68.01000213623047 |
6762 | GILD | 2018-11-20 | 67.56999969482422 |
6763 | GILD | 2018-11-21 | 66.73999786376953 |
6764 | GILD | 2018-11-23 | 66.58999633789062 |
6765 | GILD | 2018-11-26 | 66.94000244140625 |
6766 | GILD | 2018-11-27 | 67.44000244140625 |
6767 | GILD | 2018-11-28 | 69.19000244140625 |
6768 | GILD | 2018-11-29 | 69.69000244140625 |
6769 | GILD | 2018-11-30 | 71.94000244140625 |
6770 | GILD | 2018-12-03 | 70.86000061035156 |
6771 | GILD | 2018-12-04 | 69.55000305175781 |
6772 | GILD | 2018-12-06 | 70.19000244140625 |
6773 | GILD | 2018-12-07 | 68.1500015258789 |
6774 | GILD | 2018-12-10 | 67.48999786376953 |
6775 | GILD | 2018-12-11 | 67.72000122070312 |
6776 | GILD | 2018-12-12 | 68.13999938964844 |
6777 | GILD | 2018-12-13 | 67.3499984741211 |
6778 | GILD | 2018-12-14 | 65.56999969482422 |
6779 | GILD | 2018-12-17 | 65.12000274658203 |
6780 | GILD | 2018-12-18 | 64.83999633789062 |
6781 | GILD | 2018-12-19 | 64.19999694824219 |
6782 | GILD | 2018-12-20 | 64.30000305175781 |
6783 | GILD | 2018-12-21 | 62.619998931884766 |
6784 | GILD | 2018-12-24 | 60.540000915527344 |
6785 | GILD | 2018-12-26 | 63.220001220703125 |
6786 | GILD | 2018-12-27 | 62.939998626708984 |
6787 | GILD | 2018-12-28 | 61.880001068115234 |
6788 | GILD | 2018-12-31 | 62.54999923706055 |
6789 | GILD | 2019-01-02 | 63.439998626708984 |
6790 | GILD | 2019-01-03 | 65.25 |
6791 | GILD | 2019-01-04 | 68.25 |
6792 | GILD | 2019-01-07 | 68.55999755859375 |
6793 | GILD | 2019-01-08 | 68.08999633789062 |
6794 | GILD | 2019-01-09 | 67.94000244140625 |
6795 | GILD | 2019-01-10 | 68.04000091552734 |
6796 | GILD | 2019-01-11 | 68.16000366210938 |
6797 | GILD | 2019-01-14 | 67.25 |
6798 | GILD | 2019-01-15 | 68.5199966430664 |
6799 | GILD | 2019-01-16 | 67.63999938964844 |
6800 | GILD | 2019-01-17 | 68.6500015258789 |
6801 | GILD | 2019-01-18 | 69.18000030517578 |
6802 | GILD | 2019-01-22 | 68.55000305175781 |
6803 | GILD | 2019-01-23 | 68.25 |
6804 | GILD | 2019-01-24 | 67.86000061035156 |
6805 | GILD | 2019-01-25 | 68.9000015258789 |
6806 | GILD | 2019-01-28 | 67.91000366210938 |
6807 | GILD | 2019-01-29 | 69.58999633789062 |
6808 | GILD | 2019-01-30 | 69.83000183105469 |
6809 | GILD | 2019-01-31 | 70.01000213623047 |
6810 | GILD | 2019-02-01 | 70.05000305175781 |
6811 | GILD | 2019-02-04 | 70.05000305175781 |
6812 | GILD | 2019-02-05 | 67.68000030517578 |
6813 | GILD | 2019-02-06 | 68.75 |
6814 | GILD | 2019-02-07 | 67.27999877929688 |
6815 | GILD | 2019-02-08 | 67.47000122070312 |
6816 | GILD | 2019-02-11 | 67.62000274658203 |
6817 | GILD | 2019-02-12 | 65.4000015258789 |
6818 | GILD | 2019-02-13 | 65.94000244140625 |
6819 | GILD | 2019-02-14 | 66.37000274658203 |
6820 | GILD | 2019-02-15 | 67.58999633789062 |
6821 | GILD | 2019-02-19 | 66.76000213623047 |
6822 | GILD | 2019-02-20 | 66.9800033569336 |
6823 | GILD | 2019-02-21 | 65.55000305175781 |
6824 | GILD | 2019-02-22 | 65.73999786376953 |
6825 | GILD | 2019-02-25 | 65.3499984741211 |
6826 | GILD | 2019-02-26 | 65.27999877929688 |
6827 | GILD | 2019-02-27 | 65.56999969482422 |
6828 | GILD | 2019-02-28 | 65.0199966430664 |
6829 | GILD | 2019-03-01 | 66.01000213623047 |
6830 | GILD | 2019-03-04 | 65.44999694824219 |
6831 | GILD | 2019-03-05 | 64.38999938964844 |
6832 | GILD | 2019-03-06 | 62.91999816894531 |
6833 | GILD | 2019-03-07 | 62.529998779296875 |
6834 | GILD | 2019-03-08 | 63.22999954223633 |
6835 | GILD | 2019-03-11 | 64.33999633789062 |
6836 | GILD | 2019-03-12 | 64.83000183105469 |
6837 | GILD | 2019-03-13 | 65.75 |
6838 | GILD | 2019-03-14 | 64.79000091552734 |
6839 | GILD | 2019-03-15 | 65.62999725341797 |
6840 | GILD | 2019-03-18 | 65.0199966430664 |
6841 | GILD | 2019-03-19 | 65.48999786376953 |
6842 | GILD | 2019-03-20 | 64.5999984741211 |
6843 | GILD | 2019-03-21 | 64.91999816894531 |
6844 | GILD | 2019-03-22 | 63.77000045776367 |
6845 | GILD | 2019-03-25 | 63.790000915527344 |
6846 | GILD | 2019-03-26 | 64.23999786376953 |
6847 | GILD | 2019-03-27 | 63.65999984741211 |
6848 | GILD | 2019-03-28 | 63.689998626708984 |
6849 | GILD | 2019-03-29 | 65.01000213623047 |
6850 | GILD | 2019-04-01 | 65.87999725341797 |
6851 | GILD | 2019-04-02 | 66.23999786376953 |
6852 | GILD | 2019-04-03 | 66.66000366210938 |
6853 | GILD | 2019-04-04 | 66.83999633789062 |
6854 | GILD | 2019-04-05 | 67.54000091552734 |
6855 | GILD | 2019-04-08 | 67.37999725341797 |
6856 | GILD | 2019-04-09 | 66.08999633789062 |
6857 | GILD | 2019-04-10 | 67.4000015258789 |
6858 | GILD | 2019-04-11 | 66.30999755859375 |
6859 | GILD | 2019-04-12 | 65.27999877929688 |
6860 | GILD | 2019-04-15 | 65.43000030517578 |
6861 | GILD | 2019-04-16 | 64.54000091552734 |
6862 | GILD | 2019-04-17 | 63.25 |
6863 | GILD | 2019-04-18 | 62.95000076293945 |
6864 | GILD | 2019-04-22 | 61.869998931884766 |
6865 | GILD | 2019-04-23 | 63.040000915527344 |
6866 | GILD | 2019-04-24 | 62.79999923706055 |
6867 | GILD | 2019-04-25 | 64.13999938964844 |
6868 | GILD | 2019-04-26 | 65.1500015258789 |
6869 | GILD | 2019-04-29 | 64.91999816894531 |
6870 | GILD | 2019-04-30 | 65.04000091552734 |
6871 | GILD | 2019-05-01 | 64.87000274658203 |
6872 | GILD | 2019-05-02 | 65.30000305175781 |
6873 | GILD | 2019-05-03 | 67.12999725341797 |
6874 | GILD | 2019-05-06 | 67.69000244140625 |
6875 | GILD | 2019-05-07 | 66.4000015258789 |
6876 | GILD | 2019-05-08 | 66.06999969482422 |
6877 | GILD | 2019-05-09 | 66.12999725341797 |
6878 | GILD | 2019-05-10 | 65.56999969482422 |
6879 | GILD | 2019-05-13 | 64.16999816894531 |
6880 | GILD | 2019-05-14 | 65.08000183105469 |
6881 | GILD | 2019-05-15 | 65.30000305175781 |
6882 | GILD | 2019-05-16 | 65.77999877929688 |
6883 | GILD | 2019-05-17 | 66.36000061035156 |
6884 | GILD | 2019-05-20 | 65.86000061035156 |
6885 | GILD | 2019-05-21 | 66.5199966430664 |
6886 | GILD | 2019-05-22 | 66.5 |
6887 | GILD | 2019-05-23 | 67.16999816894531 |
6888 | GILD | 2019-05-24 | 66.88999938964844 |
6889 | GILD | 2019-05-28 | 63.970001220703125 |
6890 | GILD | 2019-05-29 | 63.369998931884766 |
6891 | GILD | 2019-05-30 | 63.34000015258789 |
6892 | GILD | 2019-05-31 | 62.25 |
6893 | GILD | 2019-06-03 | 63.630001068115234 |
6894 | GILD | 2019-06-04 | 64.31999969482422 |
6895 | GILD | 2019-06-05 | 64.44000244140625 |
6896 | GILD | 2019-06-06 | 63.72999954223633 |
6897 | GILD | 2019-06-07 | 65.3499984741211 |
6898 | GILD | 2019-06-10 | 66.12000274658203 |
6899 | GILD | 2019-06-11 | 66.0999984741211 |
6900 | GILD | 2019-06-12 | 66.77999877929688 |
6901 | GILD | 2019-06-13 | 66.98999786376953 |
6902 | GILD | 2019-06-14 | 66.36000061035156 |
6903 | GILD | 2019-06-17 | 67.0999984741211 |
6904 | GILD | 2019-06-18 | 68.19999694824219 |
6905 | GILD | 2019-06-19 | 68.26000213623047 |
6906 | GILD | 2019-06-20 | 68.56999969482422 |
6907 | GILD | 2019-06-21 | 69.37999725341797 |
6908 | GILD | 2019-06-24 | 68.83999633789062 |
6909 | GILD | 2019-06-25 | 68.4800033569336 |
6910 | GILD | 2019-06-26 | 66.68000030517578 |
6911 | GILD | 2019-06-27 | 67.08000183105469 |
6912 | GILD | 2019-06-28 | 67.55999755859375 |
6913 | GILD | 2019-07-01 | 67.83000183105469 |
6914 | GILD | 2019-07-02 | 68.83999633789062 |
6915 | GILD | 2019-07-03 | 69.0 |
6916 | GILD | 2019-07-05 | 68.52999877929688 |
6917 | GILD | 2019-07-08 | 67.4800033569336 |
6918 | GILD | 2019-07-09 | 67.75 |
6919 | GILD | 2019-07-10 | 67.45999908447266 |
6920 | GILD | 2019-07-11 | 66.19000244140625 |
6921 | GILD | 2019-07-12 | 66.26000213623047 |
6922 | GILD | 2019-07-15 | 68.06999969482422 |
6923 | GILD | 2019-07-16 | 66.94000244140625 |
6924 | GILD | 2019-07-17 | 66.91999816894531 |
6925 | GILD | 2019-07-18 | 67.20999908447266 |
6926 | GILD | 2019-07-19 | 65.04000091552734 |
6927 | GILD | 2019-07-22 | 64.91000366210938 |
6928 | GILD | 2019-07-23 | 66.4000015258789 |
6929 | GILD | 2019-07-24 | 66.63999938964844 |
6930 | GILD | 2019-07-25 | 66.31999969482422 |
6931 | GILD | 2019-07-26 | 66.91999816894531 |
6932 | GILD | 2019-07-29 | 67.87000274658203 |
6933 | GILD | 2019-07-30 | 67.08999633789062 |
6934 | GILD | 2019-07-31 | 65.5199966430664 |
6935 | GILD | 2019-08-01 | 65.47000122070312 |
6936 | GILD | 2019-08-02 | 64.94999694824219 |
6937 | GILD | 2019-08-05 | 63.36000061035156 |
6938 | GILD | 2019-08-06 | 63.97999954223633 |
6939 | GILD | 2019-08-07 | 63.880001068115234 |
6940 | GILD | 2019-08-08 | 64.81999969482422 |
6941 | GILD | 2019-08-09 | 65.23999786376953 |
6942 | GILD | 2019-08-12 | 63.97999954223633 |
6943 | GILD | 2019-08-13 | 64.30000305175781 |
6944 | GILD | 2019-08-14 | 63.119998931884766 |
6945 | GILD | 2019-08-15 | 62.869998931884766 |
6946 | GILD | 2019-08-16 | 63.13999938964844 |
6947 | GILD | 2019-08-19 | 64.11000061035156 |
6948 | GILD | 2019-08-20 | 63.439998626708984 |
6949 | GILD | 2019-08-21 | 64.12999725341797 |
6950 | GILD | 2019-08-22 | 64.22000122070312 |
6951 | GILD | 2019-08-23 | 62.5099983215332 |
6952 | GILD | 2019-08-26 | 63.0 |
6953 | GILD | 2019-08-27 | 63.310001373291016 |
6954 | GILD | 2019-08-28 | 63.63999938964844 |
6955 | GILD | 2019-08-29 | 63.75 |
6956 | GILD | 2019-08-30 | 63.540000915527344 |
6957 | GILD | 2019-09-03 | 62.970001220703125 |
6958 | GILD | 2019-09-04 | 63.27000045776367 |
6959 | GILD | 2019-09-05 | 64.05999755859375 |
6960 | GILD | 2019-09-06 | 64.81999969482422 |
6961 | GILD | 2019-09-09 | 66.33000183105469 |
6962 | GILD | 2019-09-10 | 67.08000183105469 |
6963 | GILD | 2019-09-11 | 68.08000183105469 |
6964 | GILD | 2019-09-12 | 66.36000061035156 |
6965 | GILD | 2019-09-13 | 66.5199966430664 |
6966 | GILD | 2019-09-16 | 65.87999725341797 |
6967 | GILD | 2019-09-17 | 66.16999816894531 |
6968 | GILD | 2019-09-18 | 65.72000122070312 |
6969 | GILD | 2019-09-19 | 65.95999908447266 |
6970 | GILD | 2019-09-20 | 66.41999816894531 |
6971 | GILD | 2019-09-23 | 65.7300033569336 |
6972 | GILD | 2019-09-24 | 64.55999755859375 |
6973 | GILD | 2019-09-25 | 64.19999694824219 |
6974 | GILD | 2019-09-26 | 63.29999923706055 |
6975 | GILD | 2019-09-27 | 62.900001525878906 |
6976 | GILD | 2019-09-30 | 63.380001068115234 |
6977 | GILD | 2019-10-01 | 63.220001220703125 |
6978 | GILD | 2019-10-02 | 61.619998931884766 |
6979 | GILD | 2019-10-03 | 62.22999954223633 |
6980 | GILD | 2019-10-04 | 62.560001373291016 |
6981 | GILD | 2019-10-07 | 62.72999954223633 |
6982 | GILD | 2019-10-08 | 61.689998626708984 |
6983 | GILD | 2019-10-09 | 61.97999954223633 |
6984 | GILD | 2019-10-10 | 63.2599983215332 |
6985 | GILD | 2019-10-11 | 63.9900016784668 |
6986 | GILD | 2019-10-14 | 64.51000213623047 |
6987 | GILD | 2019-10-15 | 65.30000305175781 |
6988 | GILD | 2019-10-16 | 65.3499984741211 |
6989 | GILD | 2019-10-17 | 65.2300033569336 |
6990 | GILD | 2019-10-18 | 64.91000366210938 |
6991 | GILD | 2019-10-21 | 65.20999908447266 |
6992 | GILD | 2019-10-22 | 65.86000061035156 |
6993 | GILD | 2019-10-23 | 66.58000183105469 |
6994 | GILD | 2019-10-24 | 66.0 |
6995 | GILD | 2019-10-25 | 63.31999969482422 |
6996 | GILD | 2019-10-28 | 63.72999954223633 |
6997 | GILD | 2019-10-29 | 63.45000076293945 |
6998 | GILD | 2019-10-30 | 63.150001525878906 |
6999 | GILD | 2019-10-31 | 63.709999084472656 |
7000 | GILD | 2019-11-01 | 64.66000366210938 |
7001 | GILD | 2019-11-04 | 65.20999908447266 |
7002 | GILD | 2019-11-05 | 65.38999938964844 |
7003 | GILD | 2019-11-06 | 65.41000366210938 |
7004 | GILD | 2019-11-07 | 63.959999084472656 |
7005 | GILD | 2019-11-08 | 65.37999725341797 |
7006 | GILD | 2019-11-11 | 64.63999938964844 |
7007 | GILD | 2019-11-12 | 64.31999969482422 |
7008 | GILD | 2019-11-13 | 63.33000183105469 |
7009 | GILD | 2019-11-14 | 63.810001373291016 |
7010 | GILD | 2019-11-15 | 65.06999969482422 |
7011 | GILD | 2019-11-18 | 64.29000091552734 |
7012 | GILD | 2019-11-19 | 65.0 |
7013 | GILD | 2019-11-20 | 64.87999725341797 |
7014 | GILD | 2019-11-21 | 65.7300033569336 |
7015 | GILD | 2019-11-22 | 65.26000213623047 |
7016 | GILD | 2019-11-25 | 67.22000122070312 |
7017 | GILD | 2019-11-26 | 67.27999877929688 |
7018 | GILD | 2019-11-27 | 67.12000274658203 |
7019 | GILD | 2019-11-29 | 67.23999786376953 |
7020 | GILD | 2019-12-02 | 66.12000274658203 |
7021 | GILD | 2019-12-03 | 66.06999969482422 |
7022 | GILD | 2019-12-04 | 66.75 |
7023 | GILD | 2019-12-05 | 65.93000030517578 |
7024 | GILD | 2019-12-06 | 67.08000183105469 |
7025 | GILD | 2019-12-09 | 66.93000030517578 |
7026 | GILD | 2019-12-10 | 67.08000183105469 |
7027 | GILD | 2019-12-11 | 67.77999877929688 |
7028 | GILD | 2019-12-12 | 67.62999725341797 |
7029 | GILD | 2019-12-13 | 65.7699966430664 |
7030 | GILD | 2019-12-16 | 66.12000274658203 |
7031 | GILD | 2019-12-17 | 66.19999694824219 |
7032 | GILD | 2019-12-18 | 65.68000030517578 |
7033 | GILD | 2019-12-19 | 65.29000091552734 |
7034 | GILD | 2019-12-20 | 66.8499984741211 |
7035 | GILD | 2019-12-23 | 66.75 |
7036 | GILD | 2019-12-24 | 66.72000122070312 |
7037 | GILD | 2019-12-26 | 66.38999938964844 |
7038 | GILD | 2019-12-27 | 65.94999694824219 |
7039 | GILD | 2019-12-30 | 64.93000030517578 |
7040 | GILD | 2019-12-31 | 64.9800033569336 |
7041 | GILD | 2020-01-02 | 65.2300033569336 |
7042 | GILD | 2020-01-03 | 65.06999969482422 |
7043 | GILD | 2020-01-06 | 65.6500015258789 |
7044 | GILD | 2020-01-07 | 65.12000274658203 |
7045 | GILD | 2020-01-08 | 65.80000305175781 |
7046 | GILD | 2020-01-09 | 65.83999633789062 |
7047 | GILD | 2020-01-10 | 65.02999877929688 |
7048 | GILD | 2020-01-13 | 64.30999755859375 |
7049 | GILD | 2020-01-14 | 64.19999694824219 |
7050 | GILD | 2020-01-15 | 64.0999984741211 |
7051 | GILD | 2020-01-16 | 63.20000076293945 |
7052 | GILD | 2020-01-17 | 62.97999954223633 |
7053 | GILD | 2020-01-21 | 62.630001068115234 |
7054 | GILD | 2020-01-22 | 63.400001525878906 |
7055 | GILD | 2020-01-23 | 63.939998626708984 |
7056 | GILD | 2020-01-24 | 63.150001525878906 |
7057 | GILD | 2020-01-27 | 63.83000183105469 |
7058 | GILD | 2020-01-28 | 64.36000061035156 |
7059 | GILD | 2020-01-29 | 64.30000305175781 |
7060 | GILD | 2020-01-30 | 64.02999877929688 |
7061 | GILD | 2020-01-31 | 63.20000076293945 |
7062 | GILD | 2020-02-03 | 66.36000061035156 |
7063 | GILD | 2020-02-04 | 67.4000015258789 |
7064 | GILD | 2020-02-05 | 65.87000274658203 |
7065 | GILD | 2020-02-06 | 68.20999908447266 |
7066 | GILD | 2020-02-07 | 68.87000274658203 |
7067 | GILD | 2020-02-10 | 68.98999786376953 |
7068 | GILD | 2020-02-11 | 67.76000213623047 |
7069 | GILD | 2020-02-12 | 66.94999694824219 |
7070 | GILD | 2020-02-13 | 66.80000305175781 |
7071 | GILD | 2020-02-14 | 67.55999755859375 |
7072 | GILD | 2020-02-18 | 67.01000213623047 |
7073 | GILD | 2020-02-19 | 67.3499984741211 |
7074 | GILD | 2020-02-20 | 67.0 |
7075 | GILD | 2020-02-21 | 69.69999694824219 |
7076 | GILD | 2020-02-24 | 72.9000015258789 |
7077 | GILD | 2020-02-25 | 70.0999984741211 |
7078 | GILD | 2020-02-26 | 74.69999694824219 |
7079 | GILD | 2020-02-27 | 72.66000366210938 |
7080 | GILD | 2020-02-28 | 69.36000061035156 |
7081 | GILD | 2020-03-02 | 75.4000015258789 |
7082 | GILD | 2020-03-03 | 74.20999908447266 |
7083 | GILD | 2020-03-04 | 76.01000213623047 |
7084 | GILD | 2020-03-05 | 76.12999725341797 |
7085 | GILD | 2020-03-06 | 80.22000122070312 |
7086 | GILD | 2020-03-09 | 73.5199966430664 |
7087 | GILD | 2020-03-10 | 72.33999633789062 |
7088 | GILD | 2020-03-11 | 73.69999694824219 |
7089 | GILD | 2020-03-12 | 68.58000183105469 |
7090 | GILD | 2020-03-13 | 70.75 |
7091 | GILD | 2020-03-16 | 68.9000015258789 |
7092 | GILD | 2020-03-17 | 74.5199966430664 |
7093 | GILD | 2020-03-18 | 79.41999816894531 |
7094 | GILD | 2020-03-19 | 78.55000305175781 |
7095 | GILD | 2020-03-20 | 73.26000213623047 |
7096 | GILD | 2020-03-23 | 72.61000061035156 |
7097 | GILD | 2020-03-24 | 73.95999908447266 |
7098 | GILD | 2020-03-25 | 69.66000366210938 |
7099 | GILD | 2020-03-26 | 73.86000061035156 |
7100 | GILD | 2020-03-27 | 72.8499984741211 |
7101 | GILD | 2020-03-30 | 75.93000030517578 |
7102 | GILD | 2020-03-31 | 74.76000213623047 |
7103 | GILD | 2020-04-01 | 72.51000213623047 |
7104 | GILD | 2020-04-02 | 76.9800033569336 |
7105 | GILD | 2020-04-03 | 78.20999908447266 |
7106 | GILD | 2020-04-06 | 77.7300033569336 |
7107 | GILD | 2020-04-07 | 74.66999816894531 |
7108 | GILD | 2020-04-08 | 74.98999786376953 |
7109 | GILD | 2020-04-09 | 73.51000213623047 |
7110 | GILD | 2020-04-13 | 75.27999877929688 |
7111 | GILD | 2020-04-14 | 77.75 |
7112 | GILD | 2020-04-15 | 74.62999725341797 |
7113 | GILD | 2020-04-16 | 76.54000091552734 |
7114 | GILD | 2020-04-17 | 83.98999786376953 |
7115 | GILD | 2020-04-20 | 81.26000213623047 |
7116 | GILD | 2020-04-21 | 78.52999877929688 |
7117 | GILD | 2020-04-22 | 81.30999755859375 |
7118 | GILD | 2020-04-23 | 77.77999877929688 |
7119 | GILD | 2020-04-24 | 79.63999938964844 |
7120 | GILD | 2020-04-27 | 79.9000015258789 |
7121 | GILD | 2020-04-28 | 78.66999816894531 |
7122 | GILD | 2020-04-29 | 83.13999938964844 |
7123 | GILD | 2020-04-30 | 84.0 |
7124 | GILD | 2020-05-01 | 79.94999694824219 |
7125 | GILD | 2020-05-04 | 80.25 |
7126 | GILD | 2020-05-05 | 79.13999938964844 |
7127 | GILD | 2020-05-06 | 77.47000122070312 |
7128 | GILD | 2020-05-07 | 77.61000061035156 |
7129 | GILD | 2020-05-08 | 77.48999786376953 |
7130 | GILD | 2020-05-11 | 80.80000305175781 |
7131 | GILD | 2020-05-12 | 77.94999694824219 |
7132 | GILD | 2020-05-13 | 77.05999755859375 |
7133 | GILD | 2020-05-14 | 77.2300033569336 |
7134 | GILD | 2020-05-15 | 76.26000213623047 |
7135 | GILD | 2020-05-18 | 74.76000213623047 |
7136 | GILD | 2020-05-19 | 72.33999633789062 |
7137 | GILD | 2020-05-20 | 73.88999938964844 |
7138 | GILD | 2020-05-21 | 73.5 |
7139 | GILD | 2020-05-22 | 73.33999633789062 |
7140 | GILD | 2020-05-26 | 73.18000030517578 |
7141 | GILD | 2020-05-27 | 74.9000015258789 |
7142 | GILD | 2020-05-28 | 75.31999969482422 |
7143 | GILD | 2020-05-29 | 77.83000183105469 |
7144 | GILD | 2020-06-01 | 75.16000366210938 |
7145 | GILD | 2020-06-02 | 73.26000213623047 |
7146 | GILD | 2020-06-03 | 74.4000015258789 |
7147 | GILD | 2020-06-04 | 77.54000091552734 |
7148 | GILD | 2020-06-05 | 76.75 |
7149 | GILD | 2020-06-08 | 76.97000122070312 |
7150 | GILD | 2020-06-09 | 77.58999633789062 |
7151 | GILD | 2020-06-10 | 77.06999969482422 |
7152 | GILD | 2020-06-11 | 72.83999633789062 |
7153 | GILD | 2020-06-12 | 73.19999694824219 |
7154 | GILD | 2020-06-15 | 73.97000122070312 |
7155 | GILD | 2020-06-16 | 74.62000274658203 |
7156 | GILD | 2020-06-17 | 73.76000213623047 |
7157 | GILD | 2020-06-18 | 74.04000091552734 |
7158 | GILD | 2020-06-19 | 77.47000122070312 |
7159 | GILD | 2020-06-22 | 75.66999816894531 |
7160 | GILD | 2020-06-23 | 75.05000305175781 |
7161 | GILD | 2020-06-24 | 75.93000030517578 |
7162 | GILD | 2020-06-25 | 75.48999786376953 |
7163 | GILD | 2020-06-26 | 74.56999969482422 |
7164 | GILD | 2020-06-29 | 74.55999755859375 |
7165 | GILD | 2020-06-30 | 76.94000244140625 |
7166 | GILD | 2020-07-01 | 76.05999755859375 |
7167 | GILD | 2020-07-02 | 76.3499984741211 |
7168 | GILD | 2020-07-06 | 76.76000213623047 |
7169 | GILD | 2020-07-07 | 76.41999816894531 |
7170 | GILD | 2020-07-08 | 75.61000061035156 |
7171 | GILD | 2020-07-09 | 74.70999908447266 |
7172 | GILD | 2020-07-10 | 76.31999969482422 |
7173 | GILD | 2020-07-13 | 76.68000030517578 |
7174 | GILD | 2020-07-14 | 77.19000244140625 |
7175 | GILD | 2020-07-15 | 76.6500015258789 |
7176 | GILD | 2020-07-16 | 76.63999938964844 |
7177 | GILD | 2020-07-17 | 77.51000213623047 |
7178 | GILD | 2020-07-20 | 78.08000183105469 |
7179 | GILD | 2020-07-21 | 76.77999877929688 |
7180 | GILD | 2020-07-22 | 76.25 |
7181 | GILD | 2020-07-23 | 75.55999755859375 |
7182 | GILD | 2020-07-24 | 73.63999938964844 |
7183 | GILD | 2020-07-27 | 74.54000091552734 |
7184 | GILD | 2020-07-28 | 73.7300033569336 |
7185 | GILD | 2020-07-29 | 73.01000213623047 |
7186 | GILD | 2020-07-30 | 72.33000183105469 |
7187 | GILD | 2020-07-31 | 69.52999877929688 |
7188 | GILD | 2020-08-03 | 71.7300033569336 |
7189 | GILD | 2020-08-04 | 70.87999725341797 |
7190 | GILD | 2020-08-05 | 69.0 |
7191 | GILD | 2020-08-06 | 68.80999755859375 |
7192 | GILD | 2020-08-07 | 69.3499984741211 |
7193 | GILD | 2020-08-10 | 68.51000213623047 |
7194 | GILD | 2020-08-11 | 68.0999984741211 |
7195 | GILD | 2020-08-12 | 68.83999633789062 |
7196 | GILD | 2020-08-13 | 68.18000030517578 |
7197 | GILD | 2020-08-14 | 68.5 |
7198 | GILD | 2020-08-17 | 69.1500015258789 |
7199 | GILD | 2020-08-18 | 69.05999755859375 |
7200 | GILD | 2020-08-19 | 65.69999694824219 |
7201 | GILD | 2020-08-20 | 66.05000305175781 |
7202 | GILD | 2020-08-21 | 66.5 |
7203 | GILD | 2020-08-24 | 66.08000183105469 |
7204 | GILD | 2020-08-25 | 66.05000305175781 |
7205 | GILD | 2020-08-26 | 65.5999984741211 |
7206 | GILD | 2020-08-27 | 65.55000305175781 |
7207 | GILD | 2020-08-28 | 65.26000213623047 |
7208 | GILD | 2020-08-31 | 66.75 |
7209 | GILD | 2020-09-01 | 65.83000183105469 |
7210 | GILD | 2020-09-02 | 66.79000091552734 |
7211 | GILD | 2020-09-03 | 65.91000366210938 |
7212 | GILD | 2020-09-04 | 66.01000213623047 |
7213 | GILD | 2020-09-08 | 64.13999938964844 |
7214 | GILD | 2020-09-09 | 64.51000213623047 |
7215 | GILD | 2020-09-10 | 63.77000045776367 |
7216 | GILD | 2020-09-11 | 65.58000183105469 |
7217 | GILD | 2020-09-14 | 66.33999633789062 |
7218 | GILD | 2020-09-15 | 66.19999694824219 |
7219 | GILD | 2020-09-16 | 65.6500015258789 |
7220 | GILD | 2020-09-17 | 65.04000091552734 |
7221 | GILD | 2020-09-18 | 65.05000305175781 |
7222 | GILD | 2020-09-21 | 64.20999908447266 |
7223 | GILD | 2020-09-22 | 63.400001525878906 |
7224 | GILD | 2020-09-23 | 63.09000015258789 |
7225 | GILD | 2020-09-24 | 62.25 |
7226 | GILD | 2020-09-25 | 62.25 |
7227 | GILD | 2020-09-28 | 62.849998474121094 |
7228 | GILD | 2020-09-29 | 62.099998474121094 |
7229 | GILD | 2020-09-30 | 63.189998626708984 |
7230 | GILD | 2020-10-01 | 63.31999969482422 |
7231 | GILD | 2020-10-02 | 62.16999816894531 |
7232 | GILD | 2020-10-05 | 63.599998474121094 |
7233 | GILD | 2020-10-06 | 62.52000045776367 |
7234 | GILD | 2020-10-07 | 62.84000015258789 |
7235 | GILD | 2020-10-08 | 63.31999969482422 |
7236 | GILD | 2020-10-09 | 63.84000015258789 |
7237 | GILD | 2020-10-12 | 64.55000305175781 |
7238 | GILD | 2020-10-13 | 64.48999786376953 |
7239 | GILD | 2020-10-14 | 64.05000305175781 |
7240 | GILD | 2020-10-15 | 62.959999084472656 |
7241 | GILD | 2020-10-16 | 62.0 |
7242 | GILD | 2020-10-19 | 60.56999969482422 |
7243 | GILD | 2020-10-20 | 60.54999923706055 |
7244 | GILD | 2020-10-21 | 60.209999084472656 |
7245 | GILD | 2020-10-22 | 60.66999816894531 |
7246 | GILD | 2020-10-23 | 60.790000915527344 |
7247 | GILD | 2020-10-26 | 59.959999084472656 |
7248 | GILD | 2020-10-27 | 60.0099983215332 |
7249 | GILD | 2020-10-28 | 58.720001220703125 |
7250 | GILD | 2020-10-29 | 58.529998779296875 |
7251 | GILD | 2020-10-30 | 58.150001525878906 |
7252 | GILD | 2020-11-02 | 58.529998779296875 |
7253 | GILD | 2020-11-03 | 58.83000183105469 |
7254 | GILD | 2020-11-04 | 59.869998931884766 |
7255 | GILD | 2020-11-05 | 59.630001068115234 |
7256 | GILD | 2020-11-06 | 59.06999969482422 |
7257 | GILD | 2020-11-09 | 59.04999923706055 |
7258 | GILD | 2020-11-10 | 60.619998931884766 |
7259 | GILD | 2020-11-11 | 60.099998474121094 |
7260 | GILD | 2020-11-12 | 59.97999954223633 |
7261 | GILD | 2020-11-13 | 60.59000015258789 |
7262 | GILD | 2020-11-16 | 61.09000015258789 |
7263 | GILD | 2020-11-17 | 60.970001220703125 |
7264 | GILD | 2020-11-18 | 60.900001525878906 |
7265 | GILD | 2020-11-19 | 60.630001068115234 |
7266 | GILD | 2020-11-20 | 60.11000061035156 |
7267 | GILD | 2020-11-23 | 59.88999938964844 |
7268 | GILD | 2020-11-24 | 60.25 |
7269 | GILD | 2020-11-25 | 59.5 |
7270 | GILD | 2020-11-27 | 60.029998779296875 |
7271 | GILD | 2020-11-30 | 60.66999816894531 |
7272 | GILD | 2020-12-01 | 61.119998931884766 |
7273 | GILD | 2020-12-02 | 61.130001068115234 |
7274 | GILD | 2020-12-03 | 60.86000061035156 |
7275 | GILD | 2020-12-04 | 61.560001373291016 |
7276 | GILD | 2020-12-07 | 60.83000183105469 |
7277 | GILD | 2020-12-08 | 61.16999816894531 |
7278 | GILD | 2020-12-09 | 60.81999969482422 |
7279 | GILD | 2020-12-10 | 60.45000076293945 |
7280 | GILD | 2020-12-11 | 60.7599983215332 |
7281 | GILD | 2020-12-14 | 59.84000015258789 |
7282 | GILD | 2020-12-15 | 59.43000030517578 |
7283 | GILD | 2020-12-16 | 58.939998626708984 |
7284 | GILD | 2020-12-17 | 59.06999969482422 |
7285 | GILD | 2020-12-18 | 59.08000183105469 |
7286 | GILD | 2020-12-21 | 58.540000915527344 |
7287 | GILD | 2020-12-22 | 57.0 |
7288 | GILD | 2020-12-23 | 57.380001068115234 |
7289 | GILD | 2020-12-24 | 57.06999969482422 |
7290 | GILD | 2020-12-28 | 56.88999938964844 |
7291 | GILD | 2020-12-29 | 56.83000183105469 |
7292 | GILD | 2020-12-30 | 56.650001525878906 |
7293 | GILD | 2020-12-31 | 58.2599983215332 |
7294 | GILD | 2021-01-04 | 60.11000061035156 |
7295 | GILD | 2021-01-05 | 60.0 |
7296 | GILD | 2021-01-06 | 61.95000076293945 |
7297 | GILD | 2021-01-07 | 62.52000045776367 |
7298 | GILD | 2021-01-08 | 63.040000915527344 |
7299 | GILD | 2021-01-11 | 62.5099983215332 |
7300 | GILD | 2021-01-12 | 62.08000183105469 |
7301 | GILD | 2021-01-13 | 61.540000915527344 |
7302 | GILD | 2021-01-14 | 62.400001525878906 |
7303 | GILD | 2021-01-15 | 63.33000183105469 |
7304 | GILD | 2021-01-19 | 67.06999969482422 |
7305 | GILD | 2021-01-20 | 67.98999786376953 |
7306 | GILD | 2021-01-21 | 66.9800033569336 |
7307 | GILD | 2021-01-22 | 66.94000244140625 |
7308 | GILD | 2021-01-25 | 68.16000366210938 |
7309 | GILD | 2021-01-26 | 66.69999694824219 |
7310 | GILD | 2021-01-27 | 65.4800033569336 |
7311 | GILD | 2021-01-28 | 64.68000030517578 |
7312 | GILD | 2021-01-29 | 65.5999984741211 |
7313 | GILD | 2021-02-01 | 65.0999984741211 |
7314 | GILD | 2021-02-02 | 65.12999725341797 |
7315 | GILD | 2021-02-03 | 64.5199966430664 |
7316 | GILD | 2021-02-04 | 65.83000183105469 |
7317 | GILD | 2021-02-05 | 68.45999908447266 |
7318 | GILD | 2021-02-08 | 67.97000122070312 |
7319 | GILD | 2021-02-09 | 67.30000305175781 |
7320 | GILD | 2021-02-10 | 67.29000091552734 |
7321 | GILD | 2021-02-11 | 66.91999816894531 |
7322 | GILD | 2021-02-12 | 66.88999938964844 |
7323 | GILD | 2021-02-16 | 64.80000305175781 |
7324 | GILD | 2021-02-17 | 65.0999984741211 |
7325 | GILD | 2021-02-18 | 65.2300033569336 |
7326 | GILD | 2021-02-19 | 64.37000274658203 |
7327 | GILD | 2021-02-22 | 64.11000061035156 |
7328 | GILD | 2021-02-23 | 63.68000030517578 |
7329 | GILD | 2021-02-24 | 63.709999084472656 |
7330 | GILD | 2021-02-25 | 62.790000915527344 |
7331 | GILD | 2021-02-26 | 61.400001525878906 |
7332 | GILD | 2021-03-01 | 62.459999084472656 |
7333 | GILD | 2021-03-02 | 63.0099983215332 |
7334 | GILD | 2021-03-03 | 62.75 |
7335 | GILD | 2021-03-04 | 63.22999954223633 |
7336 | GILD | 2021-03-05 | 64.62000274658203 |
7337 | GILD | 2021-03-08 | 64.75 |
7338 | GILD | 2021-03-09 | 64.33000183105469 |
7339 | GILD | 2021-03-10 | 63.90999984741211 |
7340 | GILD | 2021-03-11 | 63.09000015258789 |
7341 | GILD | 2021-03-12 | 61.560001373291016 |
7342 | GILD | 2021-03-15 | 63.06999969482422 |
7343 | GILD | 2021-03-16 | 64.01000213623047 |
7344 | GILD | 2021-03-17 | 64.41999816894531 |
7345 | GILD | 2021-03-18 | 64.08000183105469 |
7346 | GILD | 2021-03-19 | 64.45999908447266 |
7347 | GILD | 2021-03-22 | 65.52999877929688 |
7348 | GILD | 2021-03-23 | 64.5 |
7349 | GILD | 2021-03-24 | 64.3499984741211 |
7350 | GILD | 2021-03-25 | 63.9900016784668 |
7351 | GILD | 2021-03-26 | 65.23999786376953 |
7352 | GILD | 2021-03-29 | 66.19000244140625 |
7353 | GILD | 2021-03-30 | 65.5 |
7354 | GILD | 2021-03-31 | 64.62999725341797 |
7355 | GILD | 2021-04-01 | 66.44000244140625 |
7356 | GILD | 2021-04-05 | 66.33999633789062 |
7357 | GILD | 2021-04-06 | 66.2300033569336 |
7358 | GILD | 2021-04-07 | 65.5999984741211 |
7359 | GILD | 2021-04-08 | 65.0199966430664 |
7360 | GILD | 2021-04-09 | 65.11000061035156 |
7361 | GILD | 2021-04-12 | 64.66000366210938 |
7362 | GILD | 2021-04-13 | 64.88999938964844 |
7363 | GILD | 2021-04-14 | 65.30000305175781 |
7364 | GILD | 2021-04-15 | 65.7699966430664 |
7365 | GILD | 2021-04-16 | 66.87000274658203 |
7366 | GILD | 2021-04-19 | 65.94999694824219 |
7367 | GILD | 2021-04-20 | 66.37999725341797 |
7368 | GILD | 2021-04-21 | 66.79000091552734 |
7369 | GILD | 2021-04-22 | 65.63999938964844 |
7370 | GILD | 2021-04-23 | 65.4800033569336 |
7371 | GILD | 2021-04-26 | 65.76000213623047 |
7372 | GILD | 2021-04-27 | 64.66999816894531 |
7373 | GILD | 2021-04-28 | 64.44000244140625 |
7374 | GILD | 2021-04-29 | 63.84000015258789 |
7375 | GILD | 2021-04-30 | 63.470001220703125 |
7376 | GILD | 2021-05-03 | 65.80000305175781 |
7377 | GILD | 2021-05-04 | 65.63999938964844 |
7378 | GILD | 2021-05-05 | 66.51000213623047 |
7379 | GILD | 2021-05-06 | 66.54000091552734 |
7380 | GILD | 2021-05-07 | 66.54000091552734 |
7381 | GILD | 2021-05-10 | 67.4800033569336 |
7382 | GILD | 2021-05-11 | 67.22000122070312 |
7383 | GILD | 2021-05-12 | 67.44999694824219 |
7384 | GILD | 2021-05-13 | 68.91000366210938 |
7385 | GILD | 2021-05-14 | 68.52999877929688 |
7386 | GILD | 2021-05-17 | 69.06999969482422 |
7387 | GILD | 2021-05-18 | 68.8499984741211 |
7388 | GILD | 2021-05-19 | 68.5 |
7389 | GILD | 2021-05-20 | 69.3499984741211 |
7390 | GILD | 2021-05-21 | 68.75 |
7391 | GILD | 2021-05-24 | 67.43000030517578 |
7392 | GILD | 2021-05-25 | 66.2300033569336 |
7393 | GILD | 2021-05-26 | 66.3499984741211 |
7394 | GILD | 2021-05-27 | 65.9000015258789 |
7395 | GILD | 2021-05-28 | 66.11000061035156 |
7396 | GILD | 2021-06-01 | 65.31999969482422 |
7397 | GILD | 2021-06-02 | 66.02999877929688 |
7398 | GILD | 2021-06-03 | 66.4800033569336 |
7399 | GILD | 2021-06-04 | 67.43000030517578 |
7400 | GILD | 2021-06-07 | 67.41999816894531 |
7401 | GILD | 2021-06-08 | 67.51000213623047 |
7402 | GILD | 2021-06-09 | 68.6500015258789 |
7403 | GILD | 2021-06-10 | 69.29000091552734 |
7404 | GILD | 2021-06-11 | 68.7699966430664 |
7405 | GILD | 2021-06-14 | 68.1500015258789 |
7406 | GILD | 2021-06-15 | 68.08999633789062 |
7407 | GILD | 2021-06-16 | 67.33000183105469 |
7408 | GILD | 2021-06-17 | 67.22000122070312 |
7409 | GILD | 2021-06-18 | 66.61000061035156 |
7410 | GILD | 2021-06-21 | 67.3499984741211 |
7411 | GILD | 2021-06-22 | 67.05000305175781 |
7412 | GILD | 2021-06-23 | 66.6500015258789 |
7413 | GILD | 2021-06-24 | 67.18000030517578 |
7414 | GILD | 2021-06-25 | 67.87999725341797 |
7415 | GILD | 2021-06-28 | 67.69999694824219 |
7416 | GILD | 2021-06-29 | 67.93000030517578 |
7417 | GILD | 2021-06-30 | 68.86000061035156 |
7418 | GILD | 2021-07-01 | 69.12999725341797 |
7419 | GILD | 2021-07-02 | 69.30000305175781 |
7420 | GILD | 2021-07-06 | 68.41000366210938 |
7421 | GILD | 2021-07-07 | 68.36000061035156 |
7422 | GILD | 2021-07-08 | 67.69000244140625 |
7423 | GILD | 2021-07-09 | 68.22000122070312 |
7424 | GILD | 2021-07-12 | 68.06999969482422 |
7425 | GILD | 2021-07-13 | 68.01000213623047 |
7426 | GILD | 2021-07-14 | 67.93000030517578 |
7427 | GILD | 2021-07-15 | 68.30000305175781 |
7428 | GILD | 2021-07-16 | 68.62999725341797 |
7429 | GILD | 2021-07-19 | 68.2300033569336 |
7430 | GILD | 2021-07-20 | 69.16000366210938 |
7431 | GILD | 2021-07-21 | 68.41000366210938 |
7432 | GILD | 2021-07-22 | 68.6500015258789 |
7433 | GILD | 2021-07-23 | 69.0199966430664 |
7434 | GILD | 2021-07-26 | 68.75 |
7435 | GILD | 2021-07-27 | 68.93000030517578 |
7436 | GILD | 2021-07-28 | 70.05999755859375 |
7437 | GILD | 2021-07-29 | 69.83000183105469 |
7438 | GILD | 2021-07-30 | 68.29000091552734 |
7439 | GILD | 2021-08-02 | 68.3499984741211 |
7440 | GILD | 2021-08-03 | 69.83000183105469 |
7441 | GILD | 2021-08-04 | 69.23999786376953 |
7442 | GILD | 2021-08-05 | 69.30000305175781 |
7443 | GILD | 2021-08-06 | 68.77999877929688 |
7444 | GILD | 2021-08-09 | 68.45999908447266 |
7445 | GILD | 2021-08-10 | 69.23999786376953 |
7446 | GILD | 2021-08-11 | 69.83999633789062 |
7447 | GILD | 2021-08-12 | 70.87999725341797 |
7448 | GILD | 2021-08-13 | 71.16000366210938 |
7449 | GILD | 2021-08-16 | 71.70999908447266 |
7450 | GILD | 2021-08-17 | 73.02999877929688 |
7451 | GILD | 2021-08-18 | 71.95999908447266 |
7452 | GILD | 2021-08-19 | 71.66999816894531 |
7453 | GILD | 2021-08-20 | 72.44000244140625 |
7454 | GILD | 2021-08-23 | 72.55000305175781 |
7455 | GILD | 2021-08-24 | 72.25 |
7456 | GILD | 2021-08-25 | 71.41000366210938 |
7457 | GILD | 2021-08-26 | 71.43000030517578 |
7458 | GILD | 2021-08-27 | 71.27999877929688 |
7459 | GILD | 2021-08-30 | 72.01000213623047 |
7460 | GILD | 2021-08-31 | 72.77999877929688 |
7461 | GILD | 2021-09-01 | 71.87000274658203 |
7462 | GILD | 2021-09-02 | 72.33999633789062 |
7463 | GILD | 2021-09-03 | 71.95999908447266 |
7464 | GILD | 2021-09-07 | 71.19000244140625 |
7465 | GILD | 2021-09-08 | 71.87999725341797 |
7466 | GILD | 2021-09-09 | 70.61000061035156 |
7467 | GILD | 2021-09-10 | 70.98999786376953 |
7468 | GILD | 2021-09-13 | 71.1500015258789 |
7469 | GILD | 2021-09-14 | 70.44999694824219 |
7470 | GILD | 2021-09-15 | 71.76000213623047 |
7471 | GILD | 2021-09-16 | 71.33000183105469 |
7472 | GILD | 2021-09-17 | 71.61000061035156 |
7473 | GILD | 2021-09-20 | 70.95999908447266 |
7474 | GILD | 2021-09-21 | 71.7300033569336 |
7475 | GILD | 2021-09-22 | 71.37999725341797 |
7476 | GILD | 2021-09-23 | 71.69000244140625 |
7477 | GILD | 2021-09-24 | 71.19000244140625 |
7478 | GILD | 2021-09-27 | 70.41000366210938 |
7479 | GILD | 2021-09-28 | 69.97000122070312 |
7480 | GILD | 2021-09-29 | 70.94000244140625 |
7481 | GILD | 2021-09-30 | 69.8499984741211 |
7482 | GILD | 2021-10-01 | 68.55999755859375 |
7483 | GILD | 2021-10-04 | 67.55999755859375 |
7484 | GILD | 2021-10-05 | 67.4000015258789 |
7485 | GILD | 2021-10-06 | 67.4800033569336 |
7486 | GILD | 2021-10-07 | 68.13999938964844 |
7487 | GILD | 2021-10-08 | 68.05000305175781 |
7488 | GILD | 2021-10-11 | 68.08000183105469 |
7489 | GILD | 2021-10-12 | 67.37000274658203 |
7490 | GILD | 2021-10-13 | 67.62999725341797 |
7491 | GILD | 2021-10-14 | 68.1500015258789 |
7492 | GILD | 2021-10-15 | 67.62999725341797 |
7493 | GILD | 2021-10-18 | 65.9000015258789 |
7494 | GILD | 2021-10-19 | 66.9000015258789 |
7495 | GILD | 2021-10-20 | 66.86000061035156 |
7496 | GILD | 2021-10-21 | 66.98999786376953 |
7497 | GILD | 2021-10-22 | 67.23999786376953 |
7498 | GILD | 2021-10-25 | 67.66999816894531 |
7499 | GILD | 2021-10-26 | 67.7300033569336 |
7500 | GILD | 2021-10-27 | 66.7699966430664 |
7501 | GILD | 2021-10-28 | 67.33999633789062 |
7502 | GILD | 2021-10-29 | 64.87999725341797 |
7503 | GILD | 2021-11-01 | 65.63999938964844 |
7504 | GILD | 2021-11-02 | 65.9000015258789 |
7505 | GILD | 2021-11-03 | 67.41000366210938 |
7506 | GILD | 2021-11-04 | 66.47000122070312 |
7507 | GILD | 2021-11-05 | 66.31999969482422 |
7508 | GILD | 2021-11-08 | 65.97000122070312 |
7509 | GILD | 2021-11-09 | 66.1500015258789 |
7510 | GILD | 2021-11-10 | 67.31999969482422 |
7511 | GILD | 2021-11-11 | 67.43000030517578 |
7512 | GILD | 2021-11-12 | 67.4800033569336 |
7513 | GILD | 2021-11-15 | 67.19999694824219 |
7514 | GILD | 2021-11-16 | 66.88999938964844 |
7515 | GILD | 2021-11-17 | 67.45999908447266 |
7516 | GILD | 2021-11-18 | 67.79000091552734 |
7517 | GILD | 2021-11-19 | 68.69000244140625 |
7518 | GILD | 2021-11-22 | 69.97000122070312 |
7519 | GILD | 2021-11-23 | 70.62999725341797 |
7520 | GILD | 2021-11-24 | 70.06999969482422 |
7521 | GILD | 2021-11-26 | 70.2699966430664 |
7522 | GILD | 2021-11-29 | 70.6500015258789 |
7523 | GILD | 2021-11-30 | 68.93000030517578 |
7524 | GILD | 2021-12-01 | 68.93000030517578 |
7525 | GILD | 2021-12-02 | 69.66999816894531 |
7526 | GILD | 2021-12-03 | 69.55999755859375 |
7527 | GILD | 2021-12-06 | 69.5 |
7528 | GILD | 2021-12-07 | 69.6500015258789 |
7529 | GILD | 2021-12-08 | 69.70999908447266 |
7530 | GILD | 2021-12-09 | 70.30000305175781 |
7531 | GILD | 2021-12-10 | 70.25 |
7532 | GILD | 2021-12-13 | 70.61000061035156 |
7533 | GILD | 2021-12-14 | 70.5199966430664 |
7534 | GILD | 2021-12-15 | 71.20999908447266 |
7535 | GILD | 2021-12-16 | 72.30999755859375 |
7536 | GILD | 2021-12-17 | 72.20999908447266 |
7537 | GILD | 2021-12-20 | 72.47000122070312 |
7538 | GILD | 2021-12-21 | 71.83999633789062 |
7539 | GILD | 2021-12-22 | 72.43000030517578 |
7540 | GILD | 2021-12-23 | 72.4800033569336 |
7541 | GILD | 2021-12-27 | 72.87000274658203 |
7542 | GILD | 2021-12-28 | 72.97000122070312 |
7543 | GILD | 2021-12-29 | 73.63999938964844 |
7544 | GILD | 2021-12-30 | 73.36000061035156 |
7545 | GILD | 2021-12-31 | 72.61000061035156 |
7546 | GILD | 2022-01-03 | 72.58000183105469 |
7547 | GILD | 2022-01-04 | 72.20999908447266 |
7548 | GILD | 2022-01-05 | 72.18000030517578 |
7549 | GILD | 2022-01-06 | 71.58999633789062 |
7550 | GILD | 2022-01-07 | 71.26000213623047 |
7551 | GILD | 2022-01-10 | 72.08999633789062 |
7552 | GILD | 2022-01-11 | 72.37000274658203 |
7553 | GILD | 2022-01-12 | 72.25 |
7554 | GILD | 2022-01-13 | 71.87999725341797 |
7555 | GILD | 2022-01-14 | 71.7699966430664 |
7556 | GILD | 2022-01-18 | 70.43000030517578 |
7557 | GILD | 2022-01-19 | 69.06999969482422 |
7558 | GILD | 2022-01-20 | 67.80999755859375 |
7559 | GILD | 2022-01-21 | 68.51000213623047 |
7560 | GILD | 2022-01-24 | 68.56999969482422 |
7561 | GILD | 2022-01-25 | 68.83999633789062 |
7562 | GILD | 2022-01-26 | 67.33999633789062 |
7563 | GILD | 2022-01-27 | 67.2699966430664 |
7564 | GILD | 2022-01-28 | 68.86000061035156 |
7565 | GILD | 2022-01-31 | 68.68000030517578 |
7566 | GILD | 2022-02-01 | 68.47000122070312 |
7567 | GILD | 2022-02-02 | 65.81999969482422 |
7568 | GILD | 2022-02-03 | 65.38999938964844 |
7569 | GILD | 2022-02-04 | 63.900001525878906 |
7570 | GILD | 2022-02-07 | 63.7599983215332 |
7571 | GILD | 2022-02-08 | 63.70000076293945 |
7572 | GILD | 2022-02-09 | 63.380001068115234 |
7573 | GILD | 2022-02-10 | 61.790000915527344 |
7574 | GILD | 2022-02-11 | 62.06999969482422 |
7575 | GILD | 2022-02-14 | 61.11000061035156 |
7576 | GILD | 2022-02-15 | 61.33000183105469 |
7577 | GILD | 2022-02-16 | 61.900001525878906 |
7578 | GILD | 2022-02-17 | 61.290000915527344 |
7579 | GILD | 2022-02-18 | 61.04999923706055 |
7580 | GILD | 2022-02-22 | 60.97999954223633 |
7581 | GILD | 2022-02-23 | 61.349998474121094 |
7582 | GILD | 2022-02-24 | 60.61000061035156 |
7583 | GILD | 2022-02-25 | 61.119998931884766 |
7584 | GILD | 2022-02-28 | 60.400001525878906 |
7585 | GILD | 2022-03-01 | 60.2599983215332 |
7586 | GILD | 2022-03-02 | 61.2400016784668 |
7587 | GILD | 2022-03-03 | 61.709999084472656 |
7588 | GILD | 2022-03-04 | 61.86000061035156 |
7589 | GILD | 2022-03-07 | 60.2599983215332 |
7590 | GILD | 2022-03-08 | 59.540000915527344 |
7591 | GILD | 2022-03-09 | 59.0 |
7592 | GILD | 2022-03-10 | 57.91999816894531 |
7593 | GILD | 2022-03-11 | 58.0 |
7594 | GILD | 2022-03-14 | 58.150001525878906 |
7595 | GILD | 2022-03-15 | 58.31999969482422 |
7596 | GILD | 2022-03-16 | 57.970001220703125 |
7597 | GILD | 2022-03-17 | 59.20000076293945 |
7598 | GILD | 2022-03-18 | 59.41999816894531 |
7599 | GILD | 2022-03-21 | 59.65999984741211 |
7600 | GILD | 2022-03-22 | 59.97999954223633 |
7601 | GILD | 2022-03-23 | 58.849998474121094 |
7602 | GILD | 2022-03-24 | 59.13999938964844 |
7603 | GILD | 2022-03-25 | 58.90999984741211 |
7604 | GILD | 2022-03-28 | 59.18000030517578 |
7605 | GILD | 2022-03-29 | 60.529998779296875 |
7606 | GILD | 2022-03-30 | 59.65999984741211 |
7607 | GILD | 2022-03-31 | 59.45000076293945 |
7608 | GILD | 2022-04-01 | 59.66999816894531 |
7609 | GILD | 2022-04-04 | 60.66999816894531 |
7610 | GILD | 2022-04-05 | 59.75 |
7611 | GILD | 2022-04-06 | 60.81999969482422 |
7612 | GILD | 2022-04-07 | 60.9900016784668 |
7613 | GILD | 2022-04-08 | 62.29999923706055 |
7614 | GILD | 2022-04-11 | 61.88999938964844 |
7615 | GILD | 2022-04-12 | 61.630001068115234 |
7616 | GILD | 2022-04-13 | 62.060001373291016 |
7617 | GILD | 2022-04-14 | 61.81999969482422 |
7618 | GILD | 2022-04-18 | 61.58000183105469 |
7619 | GILD | 2022-04-19 | 62.779998779296875 |
7620 | GILD | 2022-04-20 | 63.599998474121094 |
7621 | GILD | 2022-04-21 | 63.75 |
7622 | GILD | 2022-04-22 | 62.25 |
7623 | GILD | 2022-04-25 | 62.650001525878906 |
7624 | GILD | 2022-04-26 | 61.77000045776367 |
7625 | GILD | 2022-04-27 | 61.59000015258789 |
7626 | GILD | 2022-04-28 | 61.560001373291016 |
7627 | GILD | 2022-04-29 | 59.34000015258789 |
7628 | GILD | 2022-05-02 | 60.310001373291016 |
7629 | GILD | 2022-05-03 | 60.33000183105469 |
7630 | GILD | 2022-05-04 | 62.08000183105469 |
7631 | GILD | 2022-05-05 | 61.349998474121094 |
7632 | GILD | 2022-05-06 | 61.18000030517578 |
7633 | GILD | 2022-05-09 | 61.68000030517578 |
7634 | GILD | 2022-05-10 | 61.779998779296875 |
7635 | GILD | 2022-05-11 | 60.560001373291016 |
7636 | GILD | 2022-05-12 | 62.47999954223633 |
7637 | GILD | 2022-05-13 | 62.369998931884766 |
7638 | GILD | 2022-05-16 | 62.2400016784668 |
7639 | GILD | 2022-05-17 | 63.18000030517578 |
7640 | GILD | 2022-05-18 | 63.220001220703125 |
7641 | GILD | 2022-05-19 | 63.27000045776367 |
7642 | GILD | 2022-05-20 | 63.84000015258789 |
7643 | GILD | 2022-05-23 | 63.65999984741211 |
7644 | GILD | 2022-05-24 | 64.3499984741211 |
7645 | GILD | 2022-05-25 | 65.01000213623047 |
7646 | GILD | 2022-05-26 | 64.47000122070312 |
7647 | GILD | 2022-05-27 | 64.80000305175781 |
7648 | GILD | 2022-05-31 | 64.8499984741211 |
7649 | GILD | 2022-06-01 | 64.7699966430664 |
7650 | GILD | 2022-06-02 | 63.459999084472656 |
7651 | GILD | 2022-06-03 | 63.45000076293945 |
7652 | GILD | 2022-06-06 | 62.029998779296875 |
7653 | GILD | 2022-06-07 | 62.540000915527344 |
7654 | GILD | 2022-06-08 | 62.380001068115234 |
7655 | GILD | 2022-06-09 | 61.18000030517578 |
7656 | GILD | 2022-06-10 | 60.7400016784668 |
7657 | GILD | 2022-06-13 | 59.150001525878906 |
7658 | GILD | 2022-06-14 | 57.790000915527344 |
7659 | GILD | 2022-06-15 | 58.38999938964844 |
7660 | GILD | 2022-06-16 | 57.720001220703125 |
7661 | GILD | 2022-06-17 | 58.529998779296875 |
7662 | GILD | 2022-06-21 | 60.5099983215332 |
7663 | GILD | 2022-06-22 | 61.5099983215332 |
7664 | GILD | 2022-06-23 | 62.58000183105469 |
7665 | GILD | 2022-06-24 | 63.08000183105469 |
7666 | GILD | 2022-06-27 | 62.83000183105469 |
7667 | GILD | 2022-06-28 | 62.209999084472656 |
7668 | GILD | 2022-06-29 | 62.47999954223633 |
7669 | GILD | 2022-06-30 | 61.810001373291016 |
7670 | GILD | 2022-07-01 | 62.36000061035156 |
7671 | GILD | 2022-07-05 | 62.34000015258789 |
7672 | GILD | 2022-07-06 | 62.72999954223633 |
7673 | GILD | 2022-07-07 | 62.720001220703125 |
7674 | GILD | 2022-07-08 | 62.84000015258789 |
7675 | GILD | 2022-07-11 | 62.65999984741211 |
7676 | GILD | 2022-07-12 | 62.34000015258789 |
7677 | GILD | 2022-07-13 | 62.459999084472656 |
7678 | GILD | 2022-07-14 | 61.810001373291016 |
7679 | GILD | 2022-07-15 | 62.599998474121094 |
7680 | GILD | 2022-07-18 | 60.900001525878906 |
7681 | GILD | 2022-07-19 | 62.119998931884766 |
7682 | GILD | 2022-07-20 | 61.54999923706055 |
7683 | GILD | 2022-07-21 | 61.0099983215332 |
7684 | GILD | 2022-07-22 | 60.79999923706055 |
7685 | GILD | 2022-07-25 | 60.75 |
7686 | GILD | 2022-07-26 | 60.619998931884766 |
7687 | GILD | 2022-07-27 | 60.900001525878906 |
7688 | GILD | 2022-07-28 | 60.400001525878906 |
7689 | GILD | 2022-07-29 | 59.75 |
7690 | GILD | 2022-08-01 | 59.599998474121094 |
7691 | GILD | 2022-08-02 | 59.540000915527344 |
7692 | GILD | 2022-08-03 | 62.27000045776367 |
7693 | GILD | 2022-08-04 | 61.90999984741211 |
7694 | GILD | 2022-08-05 | 61.09000015258789 |
7695 | GILD | 2022-08-08 | 61.599998474121094 |
7696 | GILD | 2022-08-09 | 62.0 |
7697 | GILD | 2022-08-10 | 63.13999938964844 |
7698 | GILD | 2022-08-11 | 62.45000076293945 |
7699 | GILD | 2022-08-12 | 62.959999084472656 |
7700 | GILD | 2022-08-15 | 66.20999908447266 |
7701 | GILD | 2022-08-16 | 66.33000183105469 |
7702 | GILD | 2022-08-17 | 66.0199966430664 |
7703 | GILD | 2022-08-18 | 65.18000030517578 |
7704 | GILD | 2022-08-19 | 65.33999633789062 |
7705 | GILD | 2022-08-22 | 64.36000061035156 |
7706 | GILD | 2022-08-23 | 63.68000030517578 |
7707 | GILD | 2022-08-24 | 63.619998931884766 |
7708 | GILD | 2022-08-25 | 63.59000015258789 |
7709 | GILD | 2022-08-26 | 62.369998931884766 |
7710 | GILD | 2022-08-29 | 62.45000076293945 |
7711 | GILD | 2022-08-30 | 62.5 |
7712 | GILD | 2022-08-31 | 63.470001220703125 |
7713 | GILD | 2022-09-01 | 64.94999694824219 |
7714 | GILD | 2022-09-02 | 63.81999969482422 |
7715 | GILD | 2022-09-06 | 63.38999938964844 |
7716 | GILD | 2022-09-07 | 64.79000091552734 |
7717 | GILD | 2022-09-08 | 65.0999984741211 |
7718 | GILD | 2022-09-09 | 65.27999877929688 |
7719 | GILD | 2022-09-12 | 68.01000213623047 |
7720 | GILD | 2022-09-13 | 65.0999984741211 |
7721 | GILD | 2022-09-14 | 65.18000030517578 |
7722 | GILD | 2022-09-15 | 65.0 |
7723 | GILD | 2022-09-16 | 65.5999984741211 |
7724 | GILD | 2022-09-19 | 65.81999969482422 |
7725 | GILD | 2022-09-20 | 64.58000183105469 |
7726 | GILD | 2022-09-21 | 63.5 |
7727 | GILD | 2022-09-22 | 63.77000045776367 |
7728 | GILD | 2022-09-23 | 62.86000061035156 |
7729 | GILD | 2022-09-26 | 62.34000015258789 |
7730 | GILD | 2022-09-27 | 62.630001068115234 |
7731 | GILD | 2022-09-28 | 63.93000030517578 |
7732 | GILD | 2022-09-29 | 63.06999969482422 |
7733 | GILD | 2022-09-30 | 61.689998626708984 |
7734 | GILD | 2022-10-03 | 62.31999969482422 |
7735 | GILD | 2022-10-04 | 65.30999755859375 |
7736 | GILD | 2022-10-05 | 65.44999694824219 |
7737 | GILD | 2022-10-06 | 64.94999694824219 |
7738 | GILD | 2022-10-07 | 64.29000091552734 |
7739 | GILD | 2022-10-10 | 64.45999908447266 |
7740 | GILD | 2022-10-11 | 65.66999816894531 |
7741 | GILD | 2022-10-12 | 65.38999938964844 |
7742 | GILD | 2022-10-13 | 66.45999908447266 |
7743 | GILD | 2022-10-14 | 66.16999816894531 |
7744 | GILD | 2022-10-17 | 66.37999725341797 |
7745 | GILD | 2022-10-18 | 66.87000274658203 |
7746 | GILD | 2022-10-19 | 66.19000244140625 |
7747 | GILD | 2022-10-20 | 66.16000366210938 |
7748 | GILD | 2022-10-21 | 67.79000091552734 |
7749 | GILD | 2022-10-24 | 69.0 |
7750 | GILD | 2022-10-25 | 69.5999984741211 |
7751 | GILD | 2022-10-26 | 70.81999969482422 |
7752 | GILD | 2022-10-27 | 70.19999694824219 |
7753 | GILD | 2022-10-28 | 79.2699966430664 |
7754 | GILD | 2022-10-31 | 78.45999908447266 |
7755 | GILD | 2022-11-01 | 79.33999633789062 |
7756 | GILD | 2022-11-02 | 77.87999725341797 |
7757 | GILD | 2022-11-03 | 79.45999908447266 |
7758 | GILD | 2022-11-04 | 80.33999633789062 |
7759 | GILD | 2022-11-07 | 81.45999908447266 |
7760 | GILD | 2022-11-08 | 82.2300033569336 |
7761 | GILD | 2022-11-09 | 82.31999969482422 |
7762 | GILD | 2022-11-10 | 82.5999984741211 |
7763 | GILD | 2022-11-11 | 81.81999969482422 |
7764 | GILD | 2022-11-14 | 82.8499984741211 |
7765 | GILD | 2022-11-15 | 83.0 |
7766 | GILD | 2022-11-16 | 82.87999725341797 |
7767 | GILD | 2022-11-17 | 83.62000274658203 |
7768 | GILD | 2022-11-18 | 83.62000274658203 |
7769 | GILD | 2022-11-21 | 84.3499984741211 |
7770 | GILD | 2022-11-22 | 85.2300033569336 |
7771 | GILD | 2022-11-23 | 85.41999816894531 |
7772 | GILD | 2022-11-25 | 86.26000213623047 |
7773 | GILD | 2022-11-28 | 85.20999908447266 |
7774 | GILD | 2022-11-29 | 85.76000213623047 |
7775 | GILD | 2022-11-30 | 87.83000183105469 |
7776 | GILD | 2022-12-01 | 87.9000015258789 |
7777 | GILD | 2022-12-02 | 89.02999877929688 |
7778 | GILD | 2022-12-05 | 87.9800033569336 |
7779 | GILD | 2022-12-06 | 87.95999908447266 |
7780 | GILD | 2022-12-07 | 87.79000091552734 |
7781 | GILD | 2022-12-08 | 89.47000122070312 |
7782 | GILD | 2022-12-09 | 87.97000122070312 |
7783 | GILD | 2022-12-12 | 88.54000091552734 |
7784 | GILD | 2022-12-13 | 88.75 |
7785 | GILD | 2022-12-14 | 88.4000015258789 |
7786 | GILD | 2022-12-15 | 86.58000183105469 |
7787 | GILD | 2022-12-16 | 86.76000213623047 |
7788 | GILD | 2022-12-19 | 86.41999816894531 |
7789 | GILD | 2022-12-20 | 84.7699966430664 |
7790 | GILD | 2022-12-21 | 85.2699966430664 |
7791 | GILD | 2022-12-22 | 85.27999877929688 |
7792 | GILD | 2022-12-23 | 84.75 |
7793 | GILD | 2022-12-27 | 85.01000213623047 |
7794 | GILD | 2022-12-28 | 84.56999969482422 |
7795 | GILD | 2022-12-29 | 85.26000213623047 |
7796 | GILD | 2022-12-30 | 85.8499984741211 |
7797 | GILD | 2023-01-03 | 85.38999938964844 |
7798 | GILD | 2023-01-04 | 85.5 |
7799 | GILD | 2023-01-05 | 85.8499984741211 |
7800 | GILD | 2023-01-06 | 88.08000183105469 |
7801 | GILD | 2023-01-09 | 85.0999984741211 |
7802 | GILD | 2023-01-10 | 87.13999938964844 |
7803 | GILD | 2023-01-11 | 87.19000244140625 |
7804 | GILD | 2023-01-12 | 85.72000122070312 |
7805 | GILD | 2023-01-13 | 86.2699966430664 |
7806 | GILD | 2023-01-17 | 85.41000366210938 |
7807 | GILD | 2023-01-18 | 83.73999786376953 |
7808 | GILD | 2023-01-19 | 83.62000274658203 |
7809 | GILD | 2023-01-20 | 83.01000213623047 |
7810 | GILD | 2023-01-23 | 83.2300033569336 |
7811 | GILD | 2023-01-24 | 84.0199966430664 |
7812 | GILD | 2023-01-25 | 84.06999969482422 |
7813 | GILD | 2023-01-26 | 83.62000274658203 |
7814 | GILD | 2023-01-27 | 83.7300033569336 |
7815 | GILD | 2023-01-30 | 83.3499984741211 |
7816 | GILD | 2023-01-31 | 83.94000244140625 |
7817 | GILD | 2023-02-01 | 84.0 |
7818 | GILD | 2023-02-02 | 81.38999938964844 |
7819 | GILD | 2023-02-03 | 84.5 |
7820 | GILD | 2023-02-06 | 86.36000061035156 |
7821 | GILD | 2023-02-07 | 86.05000305175781 |
7822 | GILD | 2023-02-08 | 85.66999816894531 |
7823 | GILD | 2023-02-09 | 85.52999877929688 |
7824 | GILD | 2023-02-10 | 86.69999694824219 |
7825 | GILD | 2023-02-13 | 87.48999786376953 |
7826 | GILD | 2023-02-14 | 85.68000030517578 |
7827 | GILD | 2023-02-15 | 85.05000305175781 |
7828 | GILD | 2023-02-16 | 83.38999938964844 |
7829 | GILD | 2023-02-17 | 84.76000213623047 |
7830 | GILD | 2023-02-21 | 84.63999938964844 |
7831 | GILD | 2023-02-22 | 83.5 |
7832 | GILD | 2023-02-23 | 82.54000091552734 |
7833 | GILD | 2023-02-24 | 80.66000366210938 |
7834 | GILD | 2023-02-27 | 80.88999938964844 |
7835 | GILD | 2023-02-28 | 80.52999877929688 |
7836 | GILD | 2023-03-01 | 79.58999633789062 |
7837 | GILD | 2023-03-02 | 79.62000274658203 |
7838 | GILD | 2023-03-03 | 81.06999969482422 |
7839 | GILD | 2023-03-06 | 81.11000061035156 |
7840 | GILD | 2023-03-07 | 80.27999877929688 |
7841 | GILD | 2023-03-08 | 80.19999694824219 |
7842 | GILD | 2023-03-09 | 78.94999694824219 |
7843 | GILD | 2023-03-10 | 79.5 |
7844 | GILD | 2023-03-13 | 79.51000213623047 |
7845 | GILD | 2023-03-14 | 79.7699966430664 |
7846 | GILD | 2023-03-15 | 79.6500015258789 |
7847 | GILD | 2023-03-16 | 79.8499984741211 |
7848 | GILD | 2023-03-17 | 77.30999755859375 |
7849 | GILD | 2023-03-20 | 79.45999908447266 |
7850 | GILD | 2023-03-21 | 79.13999938964844 |
7851 | GILD | 2023-03-22 | 77.80999755859375 |
7852 | GILD | 2023-03-23 | 78.76000213623047 |
7853 | GILD | 2023-03-24 | 80.0 |
7854 | GILD | 2023-03-27 | 79.58000183105469 |
7855 | GILD | 2023-03-28 | 80.97000122070312 |
7856 | GILD | 2023-03-29 | 81.29000091552734 |
7857 | GILD | 2023-03-30 | 81.44999694824219 |
7858 | GILD | 2023-03-31 | 82.97000122070312 |
7859 | GILD | 2023-04-03 | 83.23999786376953 |
7860 | GILD | 2023-04-04 | 82.12000274658203 |
7861 | GILD | 2023-04-05 | 83.6500015258789 |
7862 | GILD | 2023-04-06 | 83.37000274658203 |
7863 | GILD | 2023-04-10 | 82.5999984741211 |
7864 | GILD | 2023-04-11 | 82.54000091552734 |
7865 | GILD | 2023-04-12 | 82.16000366210938 |
7866 | GILD | 2023-04-13 | 83.2699966430664 |
7867 | GILD | 2023-04-14 | 83.0 |
7868 | GILD | 2023-04-17 | 83.62999725341797 |
7869 | GILD | 2023-04-18 | 83.77999877929688 |
7870 | GILD | 2023-04-19 | 84.11000061035156 |
7871 | GILD | 2023-04-20 | 84.69000244140625 |
7872 | GILD | 2023-04-21 | 86.56999969482422 |
7873 | GILD | 2023-04-24 | 86.69999694824219 |
7874 | GILD | 2023-04-25 | 85.58999633789062 |
7875 | GILD | 2023-04-26 | 83.73999786376953 |
7876 | GILD | 2023-04-27 | 83.55000305175781 |
7877 | GILD | 2023-04-28 | 82.20999908447266 |
7878 | GILD | 2023-05-01 | 81.41999816894531 |
7879 | GILD | 2023-05-02 | 80.44000244140625 |
7880 | GILD | 2023-05-03 | 79.44999694824219 |
7881 | GILD | 2023-05-04 | 78.5199966430664 |
7882 | GILD | 2023-05-05 | 79.75 |
7883 | GILD | 2023-05-08 | 78.58999633789062 |
7884 | GILD | 2023-05-09 | 78.80000305175781 |
7885 | GILD | 2023-05-10 | 78.11000061035156 |
7886 | GILD | 2023-05-11 | 78.69999694824219 |
7887 | GILD | 2023-05-12 | 78.16999816894531 |