va-project/Companies_Data/GILD_Data/GILD_price_history.csv at b7a363e65fc35bcaa330e935fd5aec234af47d07

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi b7a363e65f added eployees data + general fixs

2023-05-19 23:17:19 +02:00

254 KiB

Raw Blame History

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

The file is too large to be shown. View raw

254 KiB Raw Blame History

254 KiB

Raw Blame History