Gilead Sciences Inc NASDAQ:GILD Historical Prices

Below are the 8000 trading days of historical prices for GILD.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	GILD	Mon, Mar 4, 2024	72.39	72.60	72.19	72.23
7999	NASDAQ	GILD	Fri, Mar 1, 2024	72.28	72.66	72.04	72.31
7998	NASDAQ	GILD	Thu, Feb 29, 2024	72.72	72.91	71.92	72.10
7997	NASDAQ	GILD	Wed, Feb 28, 2024	73.18	73.25	72.61	72.70
7996	NASDAQ	GILD	Tue, Feb 27, 2024	72.85	73.14	72.63	73.02
7995	NASDAQ	GILD	Mon, Feb 26, 2024	73.50	73.89	72.84	72.95
7994	NASDAQ	GILD	Fri, Feb 23, 2024	73.25	74.24	73.00	73.55
7993	NASDAQ	GILD	Thu, Feb 22, 2024	72.26	72.89	71.83	72.78
7992	NASDAQ	GILD	Wed, Feb 21, 2024	72.51	73.29	72.51	73.20
7991	NASDAQ	GILD	Tue, Feb 20, 2024	71.59	72.73	71.45	72.04
7990	NASDAQ	GILD	Fri, Feb 16, 2024	73.00	73.09	71.37	71.58
7989	NASDAQ	GILD	Thu, Feb 15, 2024	73.04	73.57	72.81	73.37
7988	NASDAQ	GILD	Wed, Feb 14, 2024	73.11	73.83	72.83	73.04
7987	NASDAQ	GILD	Tue, Feb 13, 2024	74.69	74.77	72.97	73.53
7986	NASDAQ	GILD	Mon, Feb 12, 2024	73.41	75.14	73.11	74.45
7985	NASDAQ	GILD	Fri, Feb 9, 2024	73.82	74.12	72.81	73.67
7984	NASDAQ	GILD	Thu, Feb 8, 2024	74.40	74.59	73.03	73.80
7983	NASDAQ	GILD	Wed, Feb 7, 2024	76.21	76.45	73.94	74.42
7982	NASDAQ	GILD	Tue, Feb 6, 2024	76.87	77.87	76.71	77.72
7981	NASDAQ	GILD	Mon, Feb 5, 2024	76.65	77.05	76.01	76.71
7980	NASDAQ	GILD	Fri, Feb 2, 2024	77.61	77.99	76.91	76.96
7979	NASDAQ	GILD	Thu, Feb 1, 2024	78.00	78.58	77.40	78.16
7978	NASDAQ	GILD	Wed, Jan 31, 2024	78.79	79.03	78.01	78.26
7977	NASDAQ	GILD	Tue, Jan 30, 2024	78.80	78.90	77.96	78.62
7976	NASDAQ	GILD	Mon, Jan 29, 2024	79.65	80.01	78.91	79.07
7975	NASDAQ	GILD	Fri, Jan 26, 2024	80.23	80.51	79.40	79.52
7974	NASDAQ	GILD	Thu, Jan 25, 2024	80.08	81.06	79.55	80.23
7973	NASDAQ	GILD	Wed, Jan 24, 2024	79.56	79.90	78.48	79.53
7972	NASDAQ	GILD	Tue, Jan 23, 2024	78.54	79.88	78.39	79.48
7971	NASDAQ	GILD	Mon, Jan 22, 2024	80.50	80.75	77.37	78.43
7970	NASDAQ	GILD	Fri, Jan 19, 2024	86.38	87.87	86.09	87.29
7969	NASDAQ	GILD	Thu, Jan 18, 2024	85.76	86.55	85.33	86.40
7968	NASDAQ	GILD	Wed, Jan 17, 2024	85.83	86.58	85.57	86.48
7967	NASDAQ	GILD	Tue, Jan 16, 2024	85.85	86.09	85.31	85.99
7966	NASDAQ	GILD	Fri, Jan 12, 2024	85.88	86.45	85.64	86.38
7965	NASDAQ	GILD	Thu, Jan 11, 2024	84.32	85.48	84.04	85.39
7964	NASDAQ	GILD	Wed, Jan 10, 2024	83.90	84.94	83.37	84.50
7963	NASDAQ	GILD	Tue, Jan 9, 2024	83.52	86.29	83.19	86.06
7962	NASDAQ	GILD	Mon, Jan 8, 2024	82.86	84.07	82.50	83.99
7961	NASDAQ	GILD	Fri, Jan 5, 2024	84.30	84.52	83.25	83.31
7960	NASDAQ	GILD	Thu, Jan 4, 2024	83.79	84.95	83.44	84.48
7959	NASDAQ	GILD	Wed, Jan 3, 2024	83.65	84.21	82.97	83.48
7958	NASDAQ	GILD	Tue, Jan 2, 2024	80.91	83.76	80.87	83.24
7957	NASDAQ	GILD	Fri, Dec 29, 2023	81.07	81.30	80.69	81.01
7956	NASDAQ	GILD	Thu, Dec 28, 2023	80.52	81.26	80.38	81.14
7955	NASDAQ	GILD	Wed, Dec 27, 2023	80.11	80.75	79.74	80.37
7954	NASDAQ	GILD	Tue, Dec 26, 2023	79.72	80.06	79.39	79.95
7953	NASDAQ	GILD	Fri, Dec 22, 2023	79.20	80.00	79.16	79.66
7952	NASDAQ	GILD	Thu, Dec 21, 2023	78.82	79.42	78.52	78.93
7951	NASDAQ	GILD	Wed, Dec 20, 2023	79.66	79.78	78.58	78.59
7950	NASDAQ	GILD	Tue, Dec 19, 2023	79.58	80.02	79.22	79.49
7949	NASDAQ	GILD	Mon, Dec 18, 2023	80.63	80.63	79.43	79.50
7948	NASDAQ	GILD	Fri, Dec 15, 2023	81.35	82.31	80.10	80.33
7947	NASDAQ	GILD	Thu, Dec 14, 2023	82.40	82.46	81.07	81.78
7946	NASDAQ	GILD	Wed, Dec 13, 2023	81.30	83.12	80.89	83.09
7945	NASDAQ	GILD	Tue, Dec 12, 2023	80.78	81.18	80.06	80.82
7944	NASDAQ	GILD	Mon, Dec 11, 2023	79.63	80.84	79.46	80.09
7943	NASDAQ	GILD	Fri, Dec 8, 2023	78.11	79.24	77.94	79.02
7942	NASDAQ	GILD	Thu, Dec 7, 2023	79.58	79.81	77.85	78.05
7941	NASDAQ	GILD	Wed, Dec 6, 2023	79.25	80.18	79.04	79.36
7940	NASDAQ	GILD	Tue, Dec 5, 2023	78.37	79.28	77.85	79.02
7939	NASDAQ	GILD	Mon, Dec 4, 2023	77.29	78.47	77.16	78.34
7938	NASDAQ	GILD	Fri, Dec 1, 2023	76.78	77.66	76.20	77.65
7937	NASDAQ	GILD	Thu, Nov 30, 2023	75.38	76.74	75.31	76.60
7936	NASDAQ	GILD	Wed, Nov 29, 2023	74.85	75.45	74.68	75.23
7935	NASDAQ	GILD	Tue, Nov 28, 2023	74.80	74.95	74.19	74.51
7934	NASDAQ	GILD	Mon, Nov 27, 2023	75.11	75.30	74.52	74.92
7933	NASDAQ	GILD	Fri, Nov 24, 2023	75.89	75.99	75.03	75.38
7932	NASDAQ	GILD	Wed, Nov 22, 2023	74.99	75.73	74.90	75.70
7931	NASDAQ	GILD	Tue, Nov 21, 2023	76.00	76.15	74.54	74.69
7930	NASDAQ	GILD	Mon, Nov 20, 2023	75.23	76.10	75.07	76.00
7929	NASDAQ	GILD	Fri, Nov 17, 2023	74.89	75.51	74.57	75.45
7928	NASDAQ	GILD	Thu, Nov 16, 2023	75.53	76.15	73.99	74.52
7927	NASDAQ	GILD	Wed, Nov 15, 2023	74.23	75.46	74.11	75.04
7926	NASDAQ	GILD	Tue, Nov 14, 2023	75.32	75.72	74.55	74.72
7925	NASDAQ	GILD	Mon, Nov 13, 2023	75.37	75.65	74.54	74.93
7924	NASDAQ	GILD	Fri, Nov 10, 2023	75.46	76.03	74.87	75.92
7923	NASDAQ	GILD	Thu, Nov 9, 2023	77.53	77.71	74.73	74.98
7922	NASDAQ	GILD	Wed, Nov 8, 2023	77.49	78.26	75.09	77.90
7921	NASDAQ	GILD	Tue, Nov 7, 2023	81.07	81.35	80.32	80.61
7920	NASDAQ	GILD	Mon, Nov 6, 2023	81.67	81.98	80.74	81.14
7919	NASDAQ	GILD	Fri, Nov 3, 2023	82.00	82.59	81.51	81.59
7918	NASDAQ	GILD	Thu, Nov 2, 2023	79.81	81.31	79.64	81.23
7917	NASDAQ	GILD	Wed, Nov 1, 2023	79.00	80.42	78.81	80.19
7916	NASDAQ	GILD	Tue, Oct 31, 2023	77.59	78.71	77.46	78.54
7915	NASDAQ	GILD	Mon, Oct 30, 2023	76.92	77.99	76.90	77.77
7914	NASDAQ	GILD	Fri, Oct 27, 2023	78.39	78.50	76.33	76.62
7913	NASDAQ	GILD	Thu, Oct 26, 2023	78.51	78.95	77.64	78.50
7912	NASDAQ	GILD	Wed, Oct 25, 2023	77.91	78.60	77.43	78.39
7911	NASDAQ	GILD	Tue, Oct 24, 2023	77.59	78.54	77.28	78.15
7910	NASDAQ	GILD	Mon, Oct 23, 2023	77.70	77.98	77.17	77.56
7909	NASDAQ	GILD	Fri, Oct 20, 2023	78.74	79.09	77.74	77.80
7908	NASDAQ	GILD	Thu, Oct 19, 2023	79.07	79.87	78.23	78.44
7907	NASDAQ	GILD	Wed, Oct 18, 2023	80.47	80.71	79.53	79.67
7906	NASDAQ	GILD	Tue, Oct 17, 2023	79.19	81.07	78.61	80.48
7905	NASDAQ	GILD	Mon, Oct 16, 2023	77.74	79.45	77.63	79.20
7904	NASDAQ	GILD	Fri, Oct 13, 2023	77.19	77.86	76.97	77.65
7903	NASDAQ	GILD	Thu, Oct 12, 2023	76.88	77.11	76.29	76.76
7902	NASDAQ	GILD	Wed, Oct 11, 2023	76.25	77.01	76.01	76.96
7901	NASDAQ	GILD	Tue, Oct 10, 2023	75.06	76.46	74.78	75.97
7900	NASDAQ	GILD	Mon, Oct 9, 2023	74.78	75.34	74.24	75.06
7899	NASDAQ	GILD	Fri, Oct 6, 2023	74.46	75.01	73.91	74.74
7898	NASDAQ	GILD	Thu, Oct 5, 2023	74.67	75.03	74.15	74.70
7897	NASDAQ	GILD	Wed, Oct 4, 2023	73.30	74.82	73.25	74.74
7896	NASDAQ	GILD	Tue, Oct 3, 2023	73.21	73.87	72.87	73.27
7895	NASDAQ	GILD	Mon, Oct 2, 2023	75.00	75.04	73.16	74.10
7894	NASDAQ	GILD	Fri, Sep 29, 2023	75.51	75.75	74.58	74.94
7893	NASDAQ	GILD	Thu, Sep 28, 2023	75.79	76.05	75.21	75.42
7892	NASDAQ	GILD	Wed, Sep 27, 2023	75.67	76.06	75.14	75.55
7891	NASDAQ	GILD	Tue, Sep 26, 2023	75.41	76.27	75.32	75.53
7890	NASDAQ	GILD	Mon, Sep 25, 2023	74.75	74.93	74.53	74.83
7889	NASDAQ	GILD	Fri, Sep 22, 2023	74.76	75.62	74.35	75.01
7888	NASDAQ	GILD	Thu, Sep 21, 2023	75.88	76.14	75.22	75.27
7887	NASDAQ	GILD	Wed, Sep 20, 2023	75.98	76.39	75.73	75.82
7886	NASDAQ	GILD	Tue, Sep 19, 2023	75.39	76.13	75.26	75.77
7885	NASDAQ	GILD	Mon, Sep 18, 2023	75.86	76.15	75.14	75.62
7884	NASDAQ	GILD	Fri, Sep 15, 2023	77.21	77.41	75.42	75.67
7883	NASDAQ	GILD	Thu, Sep 14, 2023	76.79	77.73	76.74	77.36
7882	NASDAQ	GILD	Wed, Sep 13, 2023	77.00	77.53	76.92	77.31
7881	NASDAQ	GILD	Tue, Sep 12, 2023	76.99	77.23	76.28	76.80
7880	NASDAQ	GILD	Mon, Sep 11, 2023	77.04	77.04	77.04	77.04
7879	NASDAQ	GILD	Fri, Sep 8, 2023	76.12	76.60	75.05	76.00
7878	NASDAQ	GILD	Thu, Sep 7, 2023	74.62	74.76	73.71	73.94
7877	NASDAQ	GILD	Wed, Sep 6, 2023	75.12	75.14	73.25	74.24
7876	NASDAQ	GILD	Tue, Sep 5, 2023	76.95	77.00	75.13	75.16
7875	NASDAQ	GILD	Fri, Sep 1, 2023	77.22	77.41	76.48	76.65
7874	NASDAQ	GILD	Thu, Aug 31, 2023	77.28	77.41	76.24	76.48
7873	NASDAQ	GILD	Wed, Aug 30, 2023	78.22	78.50	77.53	77.66
7872	NASDAQ	GILD	Tue, Aug 29, 2023	77.25	78.25	77.05	78.21
7871	NASDAQ	GILD	Mon, Aug 28, 2023	77.29	77.49	76.63	77.04
7870	NASDAQ	GILD	Fri, Aug 25, 2023	76.61	77.19	76.07	76.86
7869	NASDAQ	GILD	Thu, Aug 24, 2023	77.25	78.14	76.29	76.33
7868	NASDAQ	GILD	Wed, Aug 23, 2023	78.30	78.98	76.96	77.04
7867	NASDAQ	GILD	Tue, Aug 22, 2023	75.69	76.75	75.36	76.35
7866	NASDAQ	GILD	Mon, Aug 21, 2023	75.67	76.26	75.54	75.94
7865	NASDAQ	GILD	Fri, Aug 18, 2023	76.55	76.71	75.70	75.88
7864	NASDAQ	GILD	Thu, Aug 17, 2023	77.99	78.11	76.50	76.50
7863	NASDAQ	GILD	Wed, Aug 16, 2023	79.12	80.55	77.91	78.00
7862	NASDAQ	GILD	Tue, Aug 15, 2023	79.63	80.21	78.96	79.64
7861	NASDAQ	GILD	Mon, Aug 14, 2023	80.06	80.42	79.52	79.85
7860	NASDAQ	GILD	Fri, Aug 11, 2023	80.00	80.13	79.46	80.00
7859	NASDAQ	GILD	Thu, Aug 10, 2023	80.38	81.09	79.95	80.00
7858	NASDAQ	GILD	Wed, Aug 9, 2023	80.57	81.43	80.03	80.17
7857	NASDAQ	GILD	Tue, Aug 8, 2023	80.69	80.92	78.78	80.08
7856	NASDAQ	GILD	Mon, Aug 7, 2023	78.33	80.97	77.94	80.67
7855	NASDAQ	GILD	Fri, Aug 4, 2023	77.38	80.14	77.25	78.68
7854	NASDAQ	GILD	Thu, Aug 3, 2023	75.72	75.82	75.17	75.53
7853	NASDAQ	GILD	Wed, Aug 2, 2023	76.00	76.32	75.35	75.68
7852	NASDAQ	GILD	Tue, Aug 1, 2023	76.09	76.38	75.10	75.68
7851	NASDAQ	GILD	Mon, Jul 31, 2023	76.67	76.89	75.85	76.14
7850	NASDAQ	GILD	Fri, Jul 28, 2023	76.42	77.32	76.34	76.86
7849	NASDAQ	GILD	Thu, Jul 27, 2023	77.33	78.28	76.40	76.51
7848	NASDAQ	GILD	Wed, Jul 26, 2023	76.77	77.38	76.62	77.19
7847	NASDAQ	GILD	Tue, Jul 25, 2023	77.02	78.15	76.86	77.23
7846	NASDAQ	GILD	Mon, Jul 24, 2023	79.82	80.18	76.25	77.66
7845	NASDAQ	GILD	Fri, Jul 21, 2023	80.41	81.13	80.00	80.64
7844	NASDAQ	GILD	Thu, Jul 20, 2023	79.56	80.78	79.54	79.94
7843	NASDAQ	GILD	Wed, Jul 19, 2023	78.10	79.60	78.10	78.96
7842	NASDAQ	GILD	Tue, Jul 18, 2023	77.54	78.87	77.40	78.22
7841	NASDAQ	GILD	Mon, Jul 17, 2023	76.67	77.76	76.46	77.48
7840	NASDAQ	GILD	Fri, Jul 14, 2023	76.61	77.64	76.46	77.19
7839	NASDAQ	GILD	Thu, Jul 13, 2023	76.70	77.29	76.30	76.71
7838	NASDAQ	GILD	Wed, Jul 12, 2023	76.36	77.18	76.33	76.38
7837	NASDAQ	GILD	Tue, Jul 11, 2023	75.49	76.25	75.36	76.12
7836	NASDAQ	GILD	Mon, Jul 10, 2023	74.50	75.88	74.45	75.69
7835	NASDAQ	GILD	Fri, Jul 7, 2023	75.66	75.94	74.33	74.42
7834	NASDAQ	GILD	Thu, Jul 6, 2023	76.91	77.04	76.02	76.24
7833	NASDAQ	GILD	Wed, Jul 5, 2023	76.57	77.60	76.10	77.24
7832	NASDAQ	GILD	Mon, Jul 3, 2023	76.26	76.84	75.84	76.72
7831	NASDAQ	GILD	Fri, Jun 30, 2023	76.49	77.24	76.16	77.07
7830	NASDAQ	GILD	Thu, Jun 29, 2023	75.88	76.48	75.49	76.01
7829	NASDAQ	GILD	Wed, Jun 28, 2023	75.92	76.22	75.25	76.18
7828	NASDAQ	GILD	Tue, Jun 27, 2023	76.65	76.89	75.80	76.01
7827	NASDAQ	GILD	Mon, Jun 26, 2023	77.20	77.20	74.96	76.56
7826	NASDAQ	GILD	Fri, Jun 23, 2023	78.33	78.36	77.26	77.47
7825	NASDAQ	GILD	Thu, Jun 22, 2023	77.75	78.19	77.31	78.11
7824	NASDAQ	GILD	Wed, Jun 21, 2023	77.67	78.45	77.00	77.61
7823	NASDAQ	GILD	Tue, Jun 20, 2023	78.64	79.18	77.71	77.71
7822	NASDAQ	GILD	Fri, Jun 16, 2023	79.25	79.53	78.50	78.86
7821	NASDAQ	GILD	Thu, Jun 15, 2023	78.28	79.01	77.77	79.00
7820	NASDAQ	GILD	Wed, Jun 14, 2023	78.04	78.40	77.32	77.95
7819	NASDAQ	GILD	Tue, Jun 13, 2023	77.00	78.50	76.90	78.45
7818	NASDAQ	GILD	Mon, Jun 12, 2023	78.20	78.30	76.81	77.86
7817	NASDAQ	GILD	Fri, Jun 9, 2023	77.52	78.40	77.28	78.12
7816	NASDAQ	GILD	Thu, Jun 8, 2023	75.76	78.46	75.76	78.40
7815	NASDAQ	GILD	Wed, Jun 7, 2023	76.15	76.23	75.12	76.08
7814	NASDAQ	GILD	Tue, Jun 6, 2023	78.29	78.43	76.02	76.20
7813	NASDAQ	GILD	Mon, Jun 5, 2023	77.82	78.03	77.18	77.72
7812	NASDAQ	GILD	Fri, Jun 2, 2023	76.12	77.99	75.80	77.89
7811	NASDAQ	GILD	Thu, Jun 1, 2023	77.54	77.54	75.87	76.21
7810	NASDAQ	GILD	Wed, May 31, 2023	76.62	77.02	76.27	76.94
7809	NASDAQ	GILD	Tue, May 30, 2023	76.52	76.87	76.01	76.33
7808	NASDAQ	GILD	Fri, May 26, 2023	78.00	78.62	77.01	77.09
7807	NASDAQ	GILD	Thu, May 25, 2023	77.47	78.18	76.26	77.65
7806	NASDAQ	GILD	Wed, May 24, 2023	79.12	79.26	78.14	79.05
7805	NASDAQ	GILD	Tue, May 23, 2023	78.60	79.56	78.10	78.58
7804	NASDAQ	GILD	Mon, May 22, 2023	79.30	79.85	78.40	78.62
7803	NASDAQ	GILD	Fri, May 19, 2023	78.78	79.62	78.65	78.85
7802	NASDAQ	GILD	Thu, May 18, 2023	78.88	79.05	77.36	78.21
7801	NASDAQ	GILD	Wed, May 17, 2023	78.15	79.02	77.05	78.81
7800	NASDAQ	GILD	Tue, May 16, 2023	79.77	79.77	78.16	78.32
7799	NASDAQ	GILD	Mon, May 15, 2023	78.07	78.40	77.83	78.38
7798	NASDAQ	GILD	Fri, May 12, 2023	78.77	79.08	77.91	78.17
7797	NASDAQ	GILD	Thu, May 11, 2023	78.16	78.76	77.45	78.70
7796	NASDAQ	GILD	Wed, May 10, 2023	78.77	78.84	77.16	78.11
7795	NASDAQ	GILD	Tue, May 9, 2023	78.31	79.28	78.30	78.80
7794	NASDAQ	GILD	Mon, May 8, 2023	79.61	79.66	78.13	78.59
7793	NASDAQ	GILD	Fri, May 5, 2023	78.75	79.83	78.22	79.75
7792	NASDAQ	GILD	Thu, May 4, 2023	79.61	79.68	78.41	78.52
7791	NASDAQ	GILD	Wed, May 3, 2023	80.49	80.90	79.12	79.45
7790	NASDAQ	GILD	Tue, May 2, 2023	81.53	82.04	80.09	80.44
7789	NASDAQ	GILD	Mon, May 1, 2023	82.47	82.55	81.20	81.42
7788	NASDAQ	GILD	Fri, Apr 28, 2023	82.52	82.85	80.08	82.21
7787	NASDAQ	GILD	Thu, Apr 27, 2023	83.74	83.86	82.42	83.55
7786	NASDAQ	GILD	Wed, Apr 26, 2023	84.24	84.42	82.90	83.74
7785	NASDAQ	GILD	Tue, Apr 25, 2023	86.95	87.08	85.50	85.59
7784	NASDAQ	GILD	Mon, Apr 24, 2023	86.62	87.37	86.49	86.70
7783	NASDAQ	GILD	Fri, Apr 21, 2023	84.87	86.88	84.75	86.57
7782	NASDAQ	GILD	Thu, Apr 20, 2023	83.75	84.88	83.70	84.69
7781	NASDAQ	GILD	Wed, Apr 19, 2023	83.46	84.31	83.39	84.11
7780	NASDAQ	GILD	Tue, Apr 18, 2023	83.74	83.93	82.97	83.78
7779	NASDAQ	GILD	Mon, Apr 17, 2023	83.41	83.74	83.03	83.63
7778	NASDAQ	GILD	Fri, Apr 14, 2023	83.03	83.24	81.98	83.00
7777	NASDAQ	GILD	Thu, Apr 13, 2023	81.96	83.34	81.93	83.27
7776	NASDAQ	GILD	Wed, Apr 12, 2023	82.97	83.24	81.74	82.16
7775	NASDAQ	GILD	Tue, Apr 11, 2023	82.56	83.11	82.26	82.54
7774	NASDAQ	GILD	Mon, Apr 10, 2023	83.50	83.50	82.32	82.60
7773	NASDAQ	GILD	Thu, Apr 6, 2023	84.07	84.83	83.26	83.37
7772	NASDAQ	GILD	Wed, Apr 5, 2023	82.30	83.72	81.95	83.65
7771	NASDAQ	GILD	Tue, Apr 4, 2023	83.16	83.45	81.82	82.12
7770	NASDAQ	GILD	Mon, Apr 3, 2023	82.94	83.80	82.64	83.24
7769	NASDAQ	GILD	Fri, Mar 31, 2023	81.64	83.14	81.19	82.97
7768	NASDAQ	GILD	Thu, Mar 30, 2023	81.78	81.90	81.06	81.45
7767	NASDAQ	GILD	Wed, Mar 29, 2023	81.26	81.97	80.93	81.29
7766	NASDAQ	GILD	Tue, Mar 28, 2023	79.96	81.11	79.79	80.97
7765	NASDAQ	GILD	Mon, Mar 27, 2023	80.38	80.99	79.41	79.58
7764	NASDAQ	GILD	Fri, Mar 24, 2023	78.93	80.40	78.33	80.00
7763	NASDAQ	GILD	Thu, Mar 23, 2023	77.78	78.93	77.64	78.76
7762	NASDAQ	GILD	Wed, Mar 22, 2023	79.10	79.38	77.76	77.81
7761	NASDAQ	GILD	Tue, Mar 21, 2023	79.53	80.05	78.36	79.14
7760	NASDAQ	GILD	Mon, Mar 20, 2023	77.71	79.68	77.63	79.46
7759	NASDAQ	GILD	Fri, Mar 17, 2023	79.76	79.76	76.53	77.31
7758	NASDAQ	GILD	Thu, Mar 16, 2023	79.18	79.97	78.42	79.85
7757	NASDAQ	GILD	Wed, Mar 15, 2023	79.10	79.89	78.51	79.65
7756	NASDAQ	GILD	Tue, Mar 14, 2023	79.03	79.91	78.32	79.77
7755	NASDAQ	GILD	Mon, Mar 13, 2023	78.57	81.27	78.57	79.51
7754	NASDAQ	GILD	Fri, Mar 10, 2023	79.02	80.31	78.90	79.50
7753	NASDAQ	GILD	Thu, Mar 9, 2023	80.57	80.70	78.29	78.95
7752	NASDAQ	GILD	Wed, Mar 8, 2023	80.50	80.83	79.82	80.20
7751	NASDAQ	GILD	Tue, Mar 7, 2023	81.30	81.30	79.94	80.28
7750	NASDAQ	GILD	Mon, Mar 6, 2023	81.11	81.34	80.54	81.11
7749	NASDAQ	GILD	Fri, Mar 3, 2023	79.81	81.18	79.59	81.07
7748	NASDAQ	GILD	Thu, Mar 2, 2023	79.51	79.90	79.21	79.62
7747	NASDAQ	GILD	Wed, Mar 1, 2023	80.34	80.34	79.39	79.59
7746	NASDAQ	GILD	Tue, Feb 28, 2023	80.81	80.93	79.92	80.53
7745	NASDAQ	GILD	Mon, Feb 27, 2023	81.16	81.31	80.58	80.89
7744	NASDAQ	GILD	Fri, Feb 24, 2023	82.27	82.30	80.33	80.66
7743	NASDAQ	GILD	Thu, Feb 23, 2023	83.15	83.85	82.25	82.54
7742	NASDAQ	GILD	Wed, Feb 22, 2023	84.63	84.75	83.04	83.50
7741	NASDAQ	GILD	Tue, Feb 21, 2023	84.73	85.49	84.62	84.64
7740	NASDAQ	GILD	Fri, Feb 17, 2023	83.61	85.25	83.28	84.76
7739	NASDAQ	GILD	Thu, Feb 16, 2023	84.31	84.76	83.37	83.39
7738	NASDAQ	GILD	Wed, Feb 15, 2023	85.27	85.27	84.44	85.05
7737	NASDAQ	GILD	Tue, Feb 14, 2023	87.59	87.61	85.02	85.68
7736	NASDAQ	GILD	Mon, Feb 13, 2023	86.70	87.82	86.39	87.49
7735	NASDAQ	GILD	Fri, Feb 10, 2023	85.56	86.96	85.28	86.70
7734	NASDAQ	GILD	Thu, Feb 9, 2023	85.83	86.61	85.13	85.53
7733	NASDAQ	GILD	Wed, Feb 8, 2023	85.40	86.03	85.29	85.67
7732	NASDAQ	GILD	Tue, Feb 7, 2023	86.60	86.69	85.38	86.05
7731	NASDAQ	GILD	Mon, Feb 6, 2023	84.50	87.18	84.50	86.36
7730	NASDAQ	GILD	Fri, Feb 3, 2023	84.66	86.97	83.62	84.50
7729	NASDAQ	GILD	Thu, Feb 2, 2023	82.37	82.50	80.48	81.39
7728	NASDAQ	GILD	Wed, Feb 1, 2023	84.01	84.66	82.70	84.00
7727	NASDAQ	GILD	Tue, Jan 31, 2023	83.52	84.21	83.23	83.94
7726	NASDAQ	GILD	Mon, Jan 30, 2023	83.52	83.84	82.33	83.35
7725	NASDAQ	GILD	Fri, Jan 27, 2023	83.33	83.97	83.11	83.73
7724	NASDAQ	GILD	Thu, Jan 26, 2023	83.76	83.81	82.61	83.62
7723	NASDAQ	GILD	Wed, Jan 25, 2023	84.15	84.55	83.56	84.07
7722	NASDAQ	GILD	Tue, Jan 24, 2023	83.43	84.08	82.11	84.02
7721	NASDAQ	GILD	Mon, Jan 23, 2023	82.76	84.38	82.42	83.23
7720	NASDAQ	GILD	Fri, Jan 20, 2023	83.54	83.80	82.51	83.01
7719	NASDAQ	GILD	Thu, Jan 19, 2023	84.17	84.58	83.25	83.62
7718	NASDAQ	GILD	Wed, Jan 18, 2023	85.02	85.13	83.60	83.74
7717	NASDAQ	GILD	Tue, Jan 17, 2023	86.05	86.37	85.36	85.41
7716	NASDAQ	GILD	Fri, Jan 13, 2023	85.54	86.30	85.33	86.27
7715	NASDAQ	GILD	Thu, Jan 12, 2023	86.50	86.59	85.08	85.72
7714	NASDAQ	GILD	Wed, Jan 11, 2023	87.12	87.20	86.02	87.19
7713	NASDAQ	GILD	Tue, Jan 10, 2023	85.20	87.53	84.86	87.14
7712	NASDAQ	GILD	Mon, Jan 9, 2023	87.77	87.90	84.95	85.10
7711	NASDAQ	GILD	Fri, Jan 6, 2023	86.61	88.29	86.22	88.08
7710	NASDAQ	GILD	Thu, Jan 5, 2023	85.01	86.41	85.00	85.85
7709	NASDAQ	GILD	Wed, Jan 4, 2023	86.20	86.50	84.94	85.50
7708	NASDAQ	GILD	Tue, Jan 3, 2023	85.08	86.15	84.83	85.39
7707	NASDAQ	GILD	Fri, Dec 30, 2022	85.33	85.89	84.78	85.85
7706	NASDAQ	GILD	Thu, Dec 29, 2022	84.91	85.57	84.61	85.26
7705	NASDAQ	GILD	Wed, Dec 28, 2022	85.40	85.83	84.45	84.57
7704	NASDAQ	GILD	Tue, Dec 27, 2022	85.25	85.47	84.69	85.01
7703	NASDAQ	GILD	Fri, Dec 23, 2022	85.22	85.25	84.28	84.75
7702	NASDAQ	GILD	Thu, Dec 22, 2022	85.25	85.47	84.37	85.28
7701	NASDAQ	GILD	Wed, Dec 21, 2022	85.25	85.91	84.86	85.27
7700	NASDAQ	GILD	Tue, Dec 20, 2022	83.64	85.26	81.81	84.77
7699	NASDAQ	GILD	Mon, Dec 19, 2022	86.00	86.62	85.43	86.42
7698	NASDAQ	GILD	Fri, Dec 16, 2022	86.34	87.12	85.80	86.76
7697	NASDAQ	GILD	Thu, Dec 15, 2022	88.05	88.10	85.39	86.58
7696	NASDAQ	GILD	Wed, Dec 14, 2022	88.00	89.29	87.52	88.40
7695	NASDAQ	GILD	Tue, Dec 13, 2022	89.63	89.74	87.94	88.75
7694	NASDAQ	GILD	Mon, Dec 12, 2022	87.85	88.56	87.43	88.54
7693	NASDAQ	GILD	Fri, Dec 9, 2022	89.27	89.27	87.79	87.97
7692	NASDAQ	GILD	Thu, Dec 8, 2022	87.87	89.61	87.56	89.47
7691	NASDAQ	GILD	Wed, Dec 7, 2022	88.03	88.55	87.37	87.79
7690	NASDAQ	GILD	Tue, Dec 6, 2022	87.99	88.67	87.14	87.96
7689	NASDAQ	GILD	Mon, Dec 5, 2022	87.84	89.10	87.47	87.98
7688	NASDAQ	GILD	Fri, Dec 2, 2022	86.70	89.07	86.55	89.03
7687	NASDAQ	GILD	Thu, Dec 1, 2022	88.20	88.97	87.72	87.90
7686	NASDAQ	GILD	Wed, Nov 30, 2022	85.76	88.15	85.01	87.83
7685	NASDAQ	GILD	Tue, Nov 29, 2022	85.50	85.87	84.71	85.76
7684	NASDAQ	GILD	Mon, Nov 28, 2022	86.92	88.20	85.08	85.21
7683	NASDAQ	GILD	Fri, Nov 25, 2022	85.04	86.41	84.76	86.26
7682	NASDAQ	GILD	Wed, Nov 23, 2022	85.06	85.94	85.01	85.42
7681	NASDAQ	GILD	Tue, Nov 22, 2022	84.65	86.15	84.54	85.23
7680	NASDAQ	GILD	Mon, Nov 21, 2022	83.76	85.17	83.64	84.35
7679	NASDAQ	GILD	Fri, Nov 18, 2022	83.63	84.06	82.99	83.62
7678	NASDAQ	GILD	Thu, Nov 17, 2022	82.55	83.83	82.47	83.62
7677	NASDAQ	GILD	Wed, Nov 16, 2022	82.68	83.44	82.54	82.88
7676	NASDAQ	GILD	Tue, Nov 15, 2022	83.14	83.64	81.98	83.00
7675	NASDAQ	GILD	Mon, Nov 14, 2022	81.65	84.14	81.23	82.85
7674	NASDAQ	GILD	Fri, Nov 11, 2022	81.41	81.98	80.07	81.82
7673	NASDAQ	GILD	Thu, Nov 10, 2022	83.50	83.80	81.56	82.60
7672	NASDAQ	GILD	Wed, Nov 9, 2022	82.50	83.55	82.18	82.32
7671	NASDAQ	GILD	Tue, Nov 8, 2022	80.60	83.80	80.08	82.23
7670	NASDAQ	GILD	Mon, Nov 7, 2022	79.56	81.56	79.51	81.46
7669	NASDAQ	GILD	Fri, Nov 4, 2022	79.14	81.32	78.39	80.34
7668	NASDAQ	GILD	Thu, Nov 3, 2022	77.33	79.57	77.16	79.46
7667	NASDAQ	GILD	Wed, Nov 2, 2022	78.18	80.00	77.81	77.88
7666	NASDAQ	GILD	Tue, Nov 1, 2022	78.26	79.55	77.66	79.34
7665	NASDAQ	GILD	Mon, Oct 31, 2022	78.06	79.37	77.53	78.46
7664	NASDAQ	GILD	Fri, Oct 28, 2022	74.36	79.61	73.99	79.27
7663	NASDAQ	GILD	Thu, Oct 27, 2022	70.85	71.26	70.14	70.20
7662	NASDAQ	GILD	Wed, Oct 26, 2022	70.00	71.41	69.88	70.82
7661	NASDAQ	GILD	Tue, Oct 25, 2022	68.84	69.71	68.48	69.60
7660	NASDAQ	GILD	Mon, Oct 24, 2022	68.11	69.37	68.09	69.00
7659	NASDAQ	GILD	Fri, Oct 21, 2022	66.18	67.94	66.11	67.79
7658	NASDAQ	GILD	Thu, Oct 20, 2022	66.16	66.54	65.70	66.16
7657	NASDAQ	GILD	Wed, Oct 19, 2022	66.85	66.97	65.85	66.19
7656	NASDAQ	GILD	Tue, Oct 18, 2022	66.54	67.08	66.44	66.87
7655	NASDAQ	GILD	Mon, Oct 17, 2022	66.84	66.93	65.94	66.38
7654	NASDAQ	GILD	Fri, Oct 14, 2022	66.63	67.00	66.02	66.17
7653	NASDAQ	GILD	Thu, Oct 13, 2022	64.46	66.95	64.10	66.46
7652	NASDAQ	GILD	Wed, Oct 12, 2022	65.85	66.37	65.31	65.39
7651	NASDAQ	GILD	Tue, Oct 11, 2022	64.50	66.04	64.48	65.67
7650	NASDAQ	GILD	Mon, Oct 10, 2022	64.57	64.85	64.12	64.46
7649	NASDAQ	GILD	Fri, Oct 7, 2022	64.64	65.10	63.96	64.29
7648	NASDAQ	GILD	Thu, Oct 6, 2022	64.89	65.36	64.61	64.95
7647	NASDAQ	GILD	Wed, Oct 5, 2022	64.72	65.97	64.38	65.45
7646	NASDAQ	GILD	Tue, Oct 4, 2022	64.09	65.36	63.60	65.31
7645	NASDAQ	GILD	Mon, Oct 3, 2022	62.40	62.57	61.45	62.32
7644	NASDAQ	GILD	Fri, Sep 30, 2022	63.16	63.58	61.61	61.69
7643	NASDAQ	GILD	Thu, Sep 29, 2022	63.83	64.22	62.51	63.07
7642	NASDAQ	GILD	Wed, Sep 28, 2022	63.00	64.37	62.71	63.93
7641	NASDAQ	GILD	Tue, Sep 27, 2022	62.43	63.52	62.28	62.63
7640	NASDAQ	GILD	Mon, Sep 26, 2022	62.51	62.94	62.17	62.34
7639	NASDAQ	GILD	Fri, Sep 23, 2022	63.49	63.79	62.30	62.86
7638	NASDAQ	GILD	Thu, Sep 22, 2022	63.35	64.32	62.93	63.77
7637	NASDAQ	GILD	Wed, Sep 21, 2022	64.58	65.53	63.46	63.50
7636	NASDAQ	GILD	Tue, Sep 20, 2022	65.41	65.48	63.89	64.58
7635	NASDAQ	GILD	Mon, Sep 19, 2022	65.35	65.86	64.60	65.82
7634	NASDAQ	GILD	Fri, Sep 16, 2022	65.08	65.93	64.81	65.60
7633	NASDAQ	GILD	Thu, Sep 15, 2022	65.50	65.70	64.71	65.00
7632	NASDAQ	GILD	Wed, Sep 14, 2022	64.41	65.46	64.41	65.18
7631	NASDAQ	GILD	Tue, Sep 13, 2022	67.40	67.40	64.93	65.10
7630	NASDAQ	GILD	Mon, Sep 12, 2022	68.43	68.88	67.48	68.01
7629	NASDAQ	GILD	Fri, Sep 9, 2022	64.98	65.77	64.89	65.28
7628	NASDAQ	GILD	Thu, Sep 8, 2022	65.41	65.65	64.69	65.10
7627	NASDAQ	GILD	Wed, Sep 7, 2022	63.67	64.96	63.56	64.79
7626	NASDAQ	GILD	Tue, Sep 6, 2022	63.78	63.84	62.80	63.39
7625	NASDAQ	GILD	Fri, Sep 2, 2022	65.04	65.29	63.37	63.82
7624	NASDAQ	GILD	Thu, Sep 1, 2022	63.41	65.00	63.32	64.95
7623	NASDAQ	GILD	Wed, Aug 31, 2022	62.70	63.97	62.70	63.47
7622	NASDAQ	GILD	Tue, Aug 30, 2022	62.51	62.69	61.79	62.50
7621	NASDAQ	GILD	Mon, Aug 29, 2022	62.13	62.86	61.48	62.45
7620	NASDAQ	GILD	Fri, Aug 26, 2022	63.59	63.62	62.35	62.37
7619	NASDAQ	GILD	Thu, Aug 25, 2022	63.85	63.93	63.18	63.59
7618	NASDAQ	GILD	Wed, Aug 24, 2022	63.70	63.81	63.20	63.62
7617	NASDAQ	GILD	Tue, Aug 23, 2022	64.36	64.37	63.47	63.68
7616	NASDAQ	GILD	Mon, Aug 22, 2022	65.21	65.25	64.23	64.36
7615	NASDAQ	GILD	Fri, Aug 19, 2022	65.02	65.80	64.92	65.34
7614	NASDAQ	GILD	Thu, Aug 18, 2022	65.96	66.00	64.71	65.18
7613	NASDAQ	GILD	Wed, Aug 17, 2022	65.97	66.90	65.82	66.02
7612	NASDAQ	GILD	Tue, Aug 16, 2022	66.16	66.42	65.65	66.33
7611	NASDAQ	GILD	Mon, Aug 15, 2022	63.85	66.30	63.66	66.21
7610	NASDAQ	GILD	Fri, Aug 12, 2022	62.71	62.99	62.16	62.96
7609	NASDAQ	GILD	Thu, Aug 11, 2022	62.78	63.41	62.37	62.45
7608	NASDAQ	GILD	Wed, Aug 10, 2022	62.49	63.19	62.11	63.14
7607	NASDAQ	GILD	Tue, Aug 9, 2022	61.58	62.05	61.38	62.00
7606	NASDAQ	GILD	Mon, Aug 8, 2022	61.00	61.71	60.81	61.60
7605	NASDAQ	GILD	Fri, Aug 5, 2022	61.79	61.84	60.62	61.09
7604	NASDAQ	GILD	Thu, Aug 4, 2022	62.14	62.99	61.83	61.91
7603	NASDAQ	GILD	Wed, Aug 3, 2022	60.87	63.65	60.64	62.27
7602	NASDAQ	GILD	Tue, Aug 2, 2022	59.74	60.32	59.29	59.54
7601	NASDAQ	GILD	Mon, Aug 1, 2022	59.77	60.18	59.27	59.60
7600	NASDAQ	GILD	Fri, Jul 29, 2022	60.33	60.53	59.51	59.75
7599	NASDAQ	GILD	Thu, Jul 28, 2022	61.00	61.11	59.62	60.40
7598	NASDAQ	GILD	Wed, Jul 27, 2022	60.38	61.37	59.69	60.90
7597	NASDAQ	GILD	Tue, Jul 26, 2022	60.70	61.25	60.32	60.62
7596	NASDAQ	GILD	Mon, Jul 25, 2022	61.23	61.25	60.35	60.75
7595	NASDAQ	GILD	Fri, Jul 22, 2022	61.27	61.80	60.58	60.80
7594	NASDAQ	GILD	Thu, Jul 21, 2022	61.40	61.70	60.75	61.01
7593	NASDAQ	GILD	Wed, Jul 20, 2022	62.18	62.18	60.83	61.55
7592	NASDAQ	GILD	Tue, Jul 19, 2022	61.66	62.27	61.28	62.12
7591	NASDAQ	GILD	Mon, Jul 18, 2022	62.68	62.68	60.64	60.90
7590	NASDAQ	GILD	Fri, Jul 15, 2022	62.13	62.62	61.68	62.60
7589	NASDAQ	GILD	Thu, Jul 14, 2022	61.83	61.91	61.27	61.81
7588	NASDAQ	GILD	Wed, Jul 13, 2022	61.92	62.73	61.60	62.46
7587	NASDAQ	GILD	Tue, Jul 12, 2022	62.49	62.80	62.01	62.34
7586	NASDAQ	GILD	Mon, Jul 11, 2022	62.79	63.04	62.53	62.66
7585	NASDAQ	GILD	Fri, Jul 8, 2022	62.56	63.20	62.40	62.84
7584	NASDAQ	GILD	Thu, Jul 7, 2022	62.62	63.02	62.35	62.72
7583	NASDAQ	GILD	Wed, Jul 6, 2022	62.62	62.88	62.16	62.73
7582	NASDAQ	GILD	Tue, Jul 5, 2022	61.90	62.47	61.36	62.34
7581	NASDAQ	GILD	Fri, Jul 1, 2022	61.47	62.43	61.27	62.36
7580	NASDAQ	GILD	Thu, Jun 30, 2022	61.95	62.41	61.29	61.81
7579	NASDAQ	GILD	Wed, Jun 29, 2022	62.31	62.97	61.92	62.48
7578	NASDAQ	GILD	Tue, Jun 28, 2022	62.83	63.49	62.13	62.21
7577	NASDAQ	GILD	Mon, Jun 27, 2022	62.93	63.53	62.63	62.83
7576	NASDAQ	GILD	Fri, Jun 24, 2022	62.81	63.13	61.85	63.08
7575	NASDAQ	GILD	Thu, Jun 23, 2022	61.89	62.65	61.75	62.58
7574	NASDAQ	GILD	Wed, Jun 22, 2022	60.13	62.05	60.09	61.51
7573	NASDAQ	GILD	Tue, Jun 21, 2022	59.26	60.58	58.91	60.51
7572	NASDAQ	GILD	Fri, Jun 17, 2022	57.37	58.79	57.29	58.53
7571	NASDAQ	GILD	Thu, Jun 16, 2022	57.66	58.14	57.20	57.72
7570	NASDAQ	GILD	Wed, Jun 15, 2022	57.99	58.97	57.71	58.39
7569	NASDAQ	GILD	Tue, Jun 14, 2022	58.37	59.84	57.17	57.79
7568	NASDAQ	GILD	Mon, Jun 13, 2022	60.06	60.43	58.90	59.15
7567	NASDAQ	GILD	Fri, Jun 10, 2022	60.58	61.18	60.31	60.74
7566	NASDAQ	GILD	Thu, Jun 9, 2022	62.26	62.67	61.15	61.18
7565	NASDAQ	GILD	Wed, Jun 8, 2022	62.24	62.99	62.11	62.38
7564	NASDAQ	GILD	Tue, Jun 7, 2022	61.70	62.59	61.48	62.54
7563	NASDAQ	GILD	Mon, Jun 6, 2022	62.58	63.02	61.65	62.03
7562	NASDAQ	GILD	Fri, Jun 3, 2022	63.45	64.12	63.24	63.45
7561	NASDAQ	GILD	Thu, Jun 2, 2022	64.64	64.72	62.31	63.46
7560	NASDAQ	GILD	Wed, Jun 1, 2022	65.27	65.34	64.27	64.77
7559	NASDAQ	GILD	Tue, May 31, 2022	64.50	65.03	63.67	64.85
7558	NASDAQ	GILD	Fri, May 27, 2022	64.43	64.84	63.90	64.80
7557	NASDAQ	GILD	Thu, May 26, 2022	65.16	65.46	64.46	64.47
7556	NASDAQ	GILD	Wed, May 25, 2022	64.45	65.19	64.01	65.01
7555	NASDAQ	GILD	Tue, May 24, 2022	63.94	64.41	63.43	64.35
7554	NASDAQ	GILD	Mon, May 23, 2022	64.39	64.83	63.59	63.66
7553	NASDAQ	GILD	Fri, May 20, 2022	63.37	63.90	62.73	63.84
7552	NASDAQ	GILD	Thu, May 19, 2022	63.09	63.58	62.81	63.27
7551	NASDAQ	GILD	Wed, May 18, 2022	63.14	63.93	62.69	63.22
7550	NASDAQ	GILD	Tue, May 17, 2022	62.42	63.22	61.80	63.18
7549	NASDAQ	GILD	Mon, May 16, 2022	62.37	62.74	61.94	62.24
7548	NASDAQ	GILD	Fri, May 13, 2022	62.60	62.61	61.56	62.37
7547	NASDAQ	GILD	Thu, May 12, 2022	60.70	62.50	60.63	62.48
7546	NASDAQ	GILD	Wed, May 11, 2022	60.31	61.57	60.29	60.56
7545	NASDAQ	GILD	Tue, May 10, 2022	61.88	62.54	61.56	61.78
7544	NASDAQ	GILD	Mon, May 9, 2022	60.80	62.39	60.73	61.68
7543	NASDAQ	GILD	Fri, May 6, 2022	61.13	61.40	60.39	61.18
7542	NASDAQ	GILD	Thu, May 5, 2022	61.75	62.38	60.72	61.35
7541	NASDAQ	GILD	Wed, May 4, 2022	60.65	62.31	60.27	62.08
7540	NASDAQ	GILD	Tue, May 3, 2022	60.61	60.83	59.63	60.33
7539	NASDAQ	GILD	Mon, May 2, 2022	59.55	60.43	59.15	60.31
7538	NASDAQ	GILD	Fri, Apr 29, 2022	61.56	62.06	59.27	59.34
7537	NASDAQ	GILD	Thu, Apr 28, 2022	61.44	61.64	60.61	61.56
7536	NASDAQ	GILD	Wed, Apr 27, 2022	61.79	62.05	61.17	61.59
7535	NASDAQ	GILD	Tue, Apr 26, 2022	62.40	62.87	61.75	61.77
7534	NASDAQ	GILD	Mon, Apr 25, 2022	62.48	62.74	61.33	62.65
7533	NASDAQ	GILD	Fri, Apr 22, 2022	63.78	63.86	62.17	62.25
7532	NASDAQ	GILD	Thu, Apr 21, 2022	63.55	64.28	63.17	63.75
7531	NASDAQ	GILD	Wed, Apr 20, 2022	63.00	64.16	62.98	63.60
7530	NASDAQ	GILD	Tue, Apr 19, 2022	61.60	63.00	61.58	62.78
7529	NASDAQ	GILD	Mon, Apr 18, 2022	61.70	62.21	61.37	61.58
7528	NASDAQ	GILD	Thu, Apr 14, 2022	62.07	62.36	61.50	61.82
7527	NASDAQ	GILD	Wed, Apr 13, 2022	61.62	62.11	61.29	62.06
7526	NASDAQ	GILD	Tue, Apr 12, 2022	62.38	62.47	61.21	61.63
7525	NASDAQ	GILD	Mon, Apr 11, 2022	62.82	63.06	61.84	61.89
7524	NASDAQ	GILD	Fri, Apr 8, 2022	61.28	62.82	61.23	62.30
7523	NASDAQ	GILD	Thu, Apr 7, 2022	60.80	61.55	60.52	60.99
7522	NASDAQ	GILD	Wed, Apr 6, 2022	59.99	61.02	59.91	60.82
7521	NASDAQ	GILD	Tue, Apr 5, 2022	60.35	61.19	59.69	59.75
7520	NASDAQ	GILD	Mon, Apr 4, 2022	59.68	60.85	59.24	60.67
7519	NASDAQ	GILD	Fri, Apr 1, 2022	59.44	59.69	58.58	59.67
7518	NASDAQ	GILD	Thu, Mar 31, 2022	59.97	60.02	59.42	59.45
7517	NASDAQ	GILD	Wed, Mar 30, 2022	60.42	60.74	59.41	59.66
7516	NASDAQ	GILD	Tue, Mar 29, 2022	59.70	60.56	59.60	60.53
7515	NASDAQ	GILD	Mon, Mar 28, 2022	58.95	59.37	58.68	59.18
7514	NASDAQ	GILD	Fri, Mar 25, 2022	59.18	59.44	58.80	58.91
7513	NASDAQ	GILD	Thu, Mar 24, 2022	58.97	59.54	58.77	59.14
7512	NASDAQ	GILD	Wed, Mar 23, 2022	60.00	60.30	58.80	58.85
7511	NASDAQ	GILD	Tue, Mar 22, 2022	59.96	60.12	59.30	59.98
7510	NASDAQ	GILD	Mon, Mar 21, 2022	59.34	60.52	59.27	59.66
7509	NASDAQ	GILD	Fri, Mar 18, 2022	59.22	59.55	58.48	59.42
7508	NASDAQ	GILD	Thu, Mar 17, 2022	58.12	59.35	57.71	59.20
7507	NASDAQ	GILD	Wed, Mar 16, 2022	58.67	58.67	57.19	57.97
7506	NASDAQ	GILD	Tue, Mar 15, 2022	58.43	58.79	57.66	58.32
7505	NASDAQ	GILD	Mon, Mar 14, 2022	57.91	58.76	57.70	58.15
7504	NASDAQ	GILD	Fri, Mar 11, 2022	58.31	59.19	57.96	58.00
7503	NASDAQ	GILD	Thu, Mar 10, 2022	58.59	58.70	57.32	57.92
7502	NASDAQ	GILD	Wed, Mar 9, 2022	60.01	60.30	58.92	59.00
7501	NASDAQ	GILD	Tue, Mar 8, 2022	60.23	60.65	59.04	59.54
7500	NASDAQ	GILD	Mon, Mar 7, 2022	58.97	62.25	58.90	60.26
7499	NASDAQ	GILD	Fri, Mar 4, 2022	61.08	62.23	61.00	61.86
7498	NASDAQ	GILD	Thu, Mar 3, 2022	61.54	62.00	61.35	61.71
7497	NASDAQ	GILD	Wed, Mar 2, 2022	60.44	61.51	60.20	61.24
7496	NASDAQ	GILD	Tue, Mar 1, 2022	59.94	60.86	59.87	60.26
7495	NASDAQ	GILD	Mon, Feb 28, 2022	60.25	60.47	59.18	60.40
7494	NASDAQ	GILD	Fri, Feb 25, 2022	60.89	61.68	60.78	61.12
7493	NASDAQ	GILD	Thu, Feb 24, 2022	60.71	61.27	60.07	60.61
7492	NASDAQ	GILD	Wed, Feb 23, 2022	60.97	61.63	60.80	61.35
7491	NASDAQ	GILD	Tue, Feb 22, 2022	60.89	61.29	60.69	60.98
7490	NASDAQ	GILD	Fri, Feb 18, 2022	61.40	61.66	60.98	61.05
7489	NASDAQ	GILD	Thu, Feb 17, 2022	61.57	61.70	60.92	61.29
7488	NASDAQ	GILD	Wed, Feb 16, 2022	61.20	62.25	61.16	61.90
7487	NASDAQ	GILD	Tue, Feb 15, 2022	61.12	61.52	60.97	61.33
7486	NASDAQ	GILD	Mon, Feb 14, 2022	62.09	62.15	60.82	61.11
7485	NASDAQ	GILD	Fri, Feb 11, 2022	62.04	62.88	61.76	62.07
7484	NASDAQ	GILD	Thu, Feb 10, 2022	63.11	63.11	61.71	61.79
7483	NASDAQ	GILD	Wed, Feb 9, 2022	63.89	63.98	63.30	63.38
7482	NASDAQ	GILD	Tue, Feb 8, 2022	63.83	64.34	63.48	63.70
7481	NASDAQ	GILD	Mon, Feb 7, 2022	63.99	64.22	63.28	63.76
7480	NASDAQ	GILD	Fri, Feb 4, 2022	64.95	65.61	63.87	63.90
7479	NASDAQ	GILD	Thu, Feb 3, 2022	65.58	66.38	65.07	65.39
7478	NASDAQ	GILD	Wed, Feb 2, 2022	65.50	66.01	64.02	65.82
7477	NASDAQ	GILD	Tue, Feb 1, 2022	68.79	68.80	67.91	68.47
7476	NASDAQ	GILD	Mon, Jan 31, 2022	68.64	68.85	68.19	68.68
7475	NASDAQ	GILD	Fri, Jan 28, 2022	67.37	68.87	67.02	68.86
7474	NASDAQ	GILD	Thu, Jan 27, 2022	67.41	68.69	67.22	67.27
7473	NASDAQ	GILD	Wed, Jan 26, 2022	67.31	68.56	66.96	67.34
7472	NASDAQ	GILD	Tue, Jan 25, 2022	68.05	69.37	67.89	68.84
7471	NASDAQ	GILD	Mon, Jan 24, 2022	68.54	69.34	66.78	68.57
7470	NASDAQ	GILD	Fri, Jan 21, 2022	68.12	69.07	67.69	68.51
7469	NASDAQ	GILD	Thu, Jan 20, 2022	69.07	69.31	67.77	67.81
7468	NASDAQ	GILD	Wed, Jan 19, 2022	70.28	70.65	69.01	69.07
7467	NASDAQ	GILD	Tue, Jan 18, 2022	71.42	71.52	70.07	70.43
7466	NASDAQ	GILD	Fri, Jan 14, 2022	72.07	72.14	71.16	71.77
7465	NASDAQ	GILD	Thu, Jan 13, 2022	71.99	72.46	71.45	71.88
7464	NASDAQ	GILD	Wed, Jan 12, 2022	71.96	72.52	71.66	72.25
7463	NASDAQ	GILD	Tue, Jan 11, 2022	72.15	72.57	71.47	72.37
7462	NASDAQ	GILD	Mon, Jan 10, 2022	71.99	72.25	71.42	72.09
7461	NASDAQ	GILD	Fri, Jan 7, 2022	71.38	71.75	70.83	71.26
7460	NASDAQ	GILD	Thu, Jan 6, 2022	71.68	72.09	71.34	71.59
7459	NASDAQ	GILD	Wed, Jan 5, 2022	72.44	73.05	71.97	72.18
7458	NASDAQ	GILD	Tue, Jan 4, 2022	72.61	73.40	72.18	72.21
7457	NASDAQ	GILD	Mon, Jan 3, 2022	72.27	72.69	71.61	72.58
7456	NASDAQ	GILD	Fri, Dec 31, 2021	73.25	73.48	72.45	72.61
7455	NASDAQ	GILD	Thu, Dec 30, 2021	73.66	74.12	73.26	73.36
7454	NASDAQ	GILD	Wed, Dec 29, 2021	73.00	73.73	72.61	73.64
7453	NASDAQ	GILD	Tue, Dec 28, 2021	72.87	73.39	72.79	72.97
7452	NASDAQ	GILD	Mon, Dec 27, 2021	72.28	72.88	71.92	72.87
7451	NASDAQ	GILD	Thu, Dec 23, 2021	72.57	72.82	72.18	72.48
7450	NASDAQ	GILD	Wed, Dec 22, 2021	71.59	72.46	70.66	72.43
7449	NASDAQ	GILD	Tue, Dec 21, 2021	72.47	72.59	71.63	71.84
7448	NASDAQ	GILD	Mon, Dec 20, 2021	72.00	72.52	71.45	72.47
7447	NASDAQ	GILD	Fri, Dec 17, 2021	72.22	72.70	71.65	72.21
7446	NASDAQ	GILD	Thu, Dec 16, 2021	71.35	72.84	71.06	72.31
7445	NASDAQ	GILD	Wed, Dec 15, 2021	70.55	71.42	69.94	71.21
7444	NASDAQ	GILD	Tue, Dec 14, 2021	69.87	70.80	69.76	70.52
7443	NASDAQ	GILD	Mon, Dec 13, 2021	70.12	70.88	69.60	70.61
7442	NASDAQ	GILD	Fri, Dec 10, 2021	70.18	70.94	69.60	70.25
7441	NASDAQ	GILD	Thu, Dec 9, 2021	69.89	70.73	69.24	70.30
7440	NASDAQ	GILD	Wed, Dec 8, 2021	69.91	70.48	68.91	69.71
7439	NASDAQ	GILD	Tue, Dec 7, 2021	69.60	69.90	68.91	69.65
7438	NASDAQ	GILD	Mon, Dec 6, 2021	69.46	70.80	69.42	69.50
7437	NASDAQ	GILD	Fri, Dec 3, 2021	70.00	70.46	69.31	69.56
7436	NASDAQ	GILD	Thu, Dec 2, 2021	69.17	70.29	68.83	69.67
7435	NASDAQ	GILD	Wed, Dec 1, 2021	69.03	70.02	68.65	68.93
7434	NASDAQ	GILD	Tue, Nov 30, 2021	70.47	70.90	68.64	68.93
7433	NASDAQ	GILD	Mon, Nov 29, 2021	70.40	71.32	70.21	70.65
7432	NASDAQ	GILD	Fri, Nov 26, 2021	69.70	70.74	69.70	70.27
7431	NASDAQ	GILD	Wed, Nov 24, 2021	70.74	71.03	69.51	70.07
7430	NASDAQ	GILD	Tue, Nov 23, 2021	69.87	70.87	69.71	70.63
7429	NASDAQ	GILD	Mon, Nov 22, 2021	68.70	70.36	67.95	69.97
7428	NASDAQ	GILD	Fri, Nov 19, 2021	68.19	68.90	67.78	68.69
7427	NASDAQ	GILD	Thu, Nov 18, 2021	67.54	68.28	67.36	67.79
7426	NASDAQ	GILD	Wed, Nov 17, 2021	66.89	67.55	66.51	67.46
7425	NASDAQ	GILD	Tue, Nov 16, 2021	67.39	68.03	66.82	66.89
7424	NASDAQ	GILD	Mon, Nov 15, 2021	67.47	67.83	67.01	67.20
7423	NASDAQ	GILD	Fri, Nov 12, 2021	67.66	67.77	67.20	67.48
7422	NASDAQ	GILD	Thu, Nov 11, 2021	67.00	67.49	66.75	67.43
7421	NASDAQ	GILD	Wed, Nov 10, 2021	66.56	67.89	66.56	67.32
7420	NASDAQ	GILD	Tue, Nov 9, 2021	66.09	66.85	65.89	66.15
7419	NASDAQ	GILD	Mon, Nov 8, 2021	65.97	66.42	65.51	65.97
7418	NASDAQ	GILD	Fri, Nov 5, 2021	65.91	66.87	65.76	66.32
7417	NASDAQ	GILD	Thu, Nov 4, 2021	67.12	67.15	65.97	66.47
7416	NASDAQ	GILD	Wed, Nov 3, 2021	65.95	67.56	65.53	67.41
7415	NASDAQ	GILD	Tue, Nov 2, 2021	65.72	66.08	64.64	65.90
7414	NASDAQ	GILD	Mon, Nov 1, 2021	64.82	65.95	64.68	65.64
7413	NASDAQ	GILD	Fri, Oct 29, 2021	65.90	65.90	64.06	64.88
7412	NASDAQ	GILD	Thu, Oct 28, 2021	66.70	67.66	66.67	67.34
7411	NASDAQ	GILD	Wed, Oct 27, 2021	67.96	67.97	66.60	66.77
7410	NASDAQ	GILD	Tue, Oct 26, 2021	67.97	68.39	67.70	67.73
7409	NASDAQ	GILD	Mon, Oct 25, 2021	67.24	67.97	66.75	67.67
7408	NASDAQ	GILD	Fri, Oct 22, 2021	67.12	67.27	66.51	67.24
7407	NASDAQ	GILD	Thu, Oct 21, 2021	67.09	67.19	66.52	66.99
7406	NASDAQ	GILD	Wed, Oct 20, 2021	66.91	67.31	66.80	66.86
7405	NASDAQ	GILD	Tue, Oct 19, 2021	66.00	66.99	65.86	66.90
7404	NASDAQ	GILD	Mon, Oct 18, 2021	67.50	67.59	65.78	65.90
7403	NASDAQ	GILD	Fri, Oct 15, 2021	68.30	68.60	67.60	67.63
7402	NASDAQ	GILD	Thu, Oct 14, 2021	68.21	68.73	68.00	68.15
7401	NASDAQ	GILD	Wed, Oct 13, 2021	67.58	67.96	67.20	67.63
7400	NASDAQ	GILD	Tue, Oct 12, 2021	68.19	68.34	67.29	67.37
7399	NASDAQ	GILD	Mon, Oct 11, 2021	68.23	68.45	67.85	68.08
7398	NASDAQ	GILD	Fri, Oct 8, 2021	68.05	68.41	67.82	68.05
7397	NASDAQ	GILD	Thu, Oct 7, 2021	67.50	68.32	67.15	68.14
7396	NASDAQ	GILD	Wed, Oct 6, 2021	67.39	67.71	66.88	67.48
7395	NASDAQ	GILD	Tue, Oct 5, 2021	67.45	68.13	67.24	67.40
7394	NASDAQ	GILD	Mon, Oct 4, 2021	68.20	69.03	67.30	67.56
7393	NASDAQ	GILD	Fri, Oct 1, 2021	68.60	69.41	67.64	68.56
7392	NASDAQ	GILD	Thu, Sep 30, 2021	71.21	71.57	69.80	69.85
7391	NASDAQ	GILD	Wed, Sep 29, 2021	70.16	71.40	69.95	70.94
7390	NASDAQ	GILD	Tue, Sep 28, 2021	70.00	70.80	69.67	69.97
7389	NASDAQ	GILD	Mon, Sep 27, 2021	71.11	71.29	70.29	70.41
7388	NASDAQ	GILD	Fri, Sep 24, 2021	71.63	71.87	71.18	71.19
7387	NASDAQ	GILD	Thu, Sep 23, 2021	71.48	72.11	71.30	71.69
7386	NASDAQ	GILD	Wed, Sep 22, 2021	72.07	72.18	71.09	71.38
7385	NASDAQ	GILD	Tue, Sep 21, 2021	71.28	72.06	71.11	71.73
7384	NASDAQ	GILD	Mon, Sep 20, 2021	70.93	71.92	70.33	70.96
7383	NASDAQ	GILD	Fri, Sep 17, 2021	70.83	71.76	70.44	71.61
7382	NASDAQ	GILD	Thu, Sep 16, 2021	71.80	71.86	70.81	71.33
7381	NASDAQ	GILD	Wed, Sep 15, 2021	70.58	72.49	70.42	71.76
7380	NASDAQ	GILD	Tue, Sep 14, 2021	70.77	71.07	70.11	70.45
7379	NASDAQ	GILD	Mon, Sep 13, 2021	71.24	71.90	70.82	71.15
7378	NASDAQ	GILD	Fri, Sep 10, 2021	70.98	71.44	70.25	70.99
7377	NASDAQ	GILD	Thu, Sep 9, 2021	71.64	71.68	70.58	70.61
7376	NASDAQ	GILD	Wed, Sep 8, 2021	71.19	71.91	71.12	71.88
7375	NASDAQ	GILD	Tue, Sep 7, 2021	71.08	71.30	70.33	71.19
7374	NASDAQ	GILD	Fri, Sep 3, 2021	72.16	72.37	71.75	71.96
7373	NASDAQ	GILD	Thu, Sep 2, 2021	72.01	72.38	71.41	72.34
7372	NASDAQ	GILD	Wed, Sep 1, 2021	72.68	72.72	71.35	71.87
7371	NASDAQ	GILD	Tue, Aug 31, 2021	72.19	72.83	71.84	72.78
7370	NASDAQ	GILD	Mon, Aug 30, 2021	71.30	72.20	71.15	72.01
7369	NASDAQ	GILD	Fri, Aug 27, 2021	71.31	72.45	71.16	71.28
7368	NASDAQ	GILD	Thu, Aug 26, 2021	71.54	72.36	71.14	71.43
7367	NASDAQ	GILD	Wed, Aug 25, 2021	71.95	71.96	70.92	71.41
7366	NASDAQ	GILD	Tue, Aug 24, 2021	72.63	72.69	71.89	72.25
7365	NASDAQ	GILD	Mon, Aug 23, 2021	72.68	73.04	72.46	72.55
7364	NASDAQ	GILD	Fri, Aug 20, 2021	71.67	72.89	71.44	72.44
7363	NASDAQ	GILD	Thu, Aug 19, 2021	71.61	72.33	71.51	71.67
7362	NASDAQ	GILD	Wed, Aug 18, 2021	72.62	73.34	71.90	71.96
7361	NASDAQ	GILD	Tue, Aug 17, 2021	71.27	73.09	71.01	73.03
7360	NASDAQ	GILD	Mon, Aug 16, 2021	71.27	71.85	71.05	71.71
7359	NASDAQ	GILD	Fri, Aug 13, 2021	70.88	71.39	70.76	71.16
7358	NASDAQ	GILD	Thu, Aug 12, 2021	70.25	71.00	69.74	70.88
7357	NASDAQ	GILD	Wed, Aug 11, 2021	69.37	70.85	69.36	69.84
7356	NASDAQ	GILD	Tue, Aug 10, 2021	68.26	69.27	67.95	69.24
7355	NASDAQ	GILD	Mon, Aug 9, 2021	68.78	69.27	68.11	68.46
7354	NASDAQ	GILD	Fri, Aug 6, 2021	69.14	69.24	68.67	68.78
7353	NASDAQ	GILD	Thu, Aug 5, 2021	69.24	69.33	68.51	69.30
7352	NASDAQ	GILD	Wed, Aug 4, 2021	69.49	69.99	69.03	69.24
7351	NASDAQ	GILD	Tue, Aug 3, 2021	68.65	69.84	68.21	69.83
7350	NASDAQ	GILD	Mon, Aug 2, 2021	68.34	68.65	67.83	68.35
7349	NASDAQ	GILD	Fri, Jul 30, 2021	68.70	69.00	68.00	68.29
7348	NASDAQ	GILD	Thu, Jul 29, 2021	70.25	70.40	69.77	69.83
7347	NASDAQ	GILD	Wed, Jul 28, 2021	68.90	70.15	68.73	70.06
7346	NASDAQ	GILD	Tue, Jul 27, 2021	68.53	69.05	68.29	68.93
7345	NASDAQ	GILD	Mon, Jul 26, 2021	68.94	69.30	68.47	68.75
7344	NASDAQ	GILD	Fri, Jul 23, 2021	68.88	69.34	68.64	69.02
7343	NASDAQ	GILD	Thu, Jul 22, 2021	68.01	68.81	67.82	68.65
7342	NASDAQ	GILD	Wed, Jul 21, 2021	68.95	69.02	68.01	68.41
7341	NASDAQ	GILD	Tue, Jul 20, 2021	68.32	69.77	68.27	69.16
7340	NASDAQ	GILD	Mon, Jul 19, 2021	68.61	69.07	67.67	68.23
7339	NASDAQ	GILD	Fri, Jul 16, 2021	68.39	68.97	68.35	68.63
7338	NASDAQ	GILD	Thu, Jul 15, 2021	67.86	68.39	67.37	68.30
7337	NASDAQ	GILD	Wed, Jul 14, 2021	68.07	68.11	67.43	67.93
7336	NASDAQ	GILD	Tue, Jul 13, 2021	67.83	68.52	67.83	68.01
7335	NASDAQ	GILD	Mon, Jul 12, 2021	68.23	69.06	67.75	68.07
7334	NASDAQ	GILD	Fri, Jul 9, 2021	67.59	68.41	67.45	68.22
7333	NASDAQ	GILD	Thu, Jul 8, 2021	68.06	68.32	67.42	67.69
7332	NASDAQ	GILD	Wed, Jul 7, 2021	68.40	68.43	67.80	68.36
7331	NASDAQ	GILD	Tue, Jul 6, 2021	68.98	69.06	67.98	68.41
7330	NASDAQ	GILD	Fri, Jul 2, 2021	69.28	69.45	68.64	69.30
7329	NASDAQ	GILD	Thu, Jul 1, 2021	68.75	69.38	68.41	69.13
7328	NASDAQ	GILD	Wed, Jun 30, 2021	68.29	68.94	68.01	68.86
7327	NASDAQ	GILD	Tue, Jun 29, 2021	67.67	68.03	67.50	67.93
7326	NASDAQ	GILD	Mon, Jun 28, 2021	68.30	68.64	67.65	67.70
7325	NASDAQ	GILD	Fri, Jun 25, 2021	67.14	68.00	66.88	67.88
7324	NASDAQ	GILD	Thu, Jun 24, 2021	66.77	68.24	66.65	67.18
7323	NASDAQ	GILD	Wed, Jun 23, 2021	67.21	67.25	66.56	66.65
7322	NASDAQ	GILD	Tue, Jun 22, 2021	67.24	67.60	66.78	67.05
7321	NASDAQ	GILD	Mon, Jun 21, 2021	66.99	67.57	66.77	67.35
7320	NASDAQ	GILD	Fri, Jun 18, 2021	67.00	67.18	65.89	66.61
7319	NASDAQ	GILD	Thu, Jun 17, 2021	67.32	67.48	66.49	67.22
7318	NASDAQ	GILD	Wed, Jun 16, 2021	68.22	69.34	67.19	67.33
7317	NASDAQ	GILD	Tue, Jun 15, 2021	68.48	68.50	67.74	68.09
7316	NASDAQ	GILD	Mon, Jun 14, 2021	68.01	68.33	67.47	68.15
7315	NASDAQ	GILD	Fri, Jun 11, 2021	69.14	69.25	68.65	68.77
7314	NASDAQ	GILD	Thu, Jun 10, 2021	68.99	69.71	68.47	69.29
7313	NASDAQ	GILD	Wed, Jun 9, 2021	67.57	69.19	67.52	68.65
7312	NASDAQ	GILD	Tue, Jun 8, 2021	67.44	67.61	66.99	67.51
7311	NASDAQ	GILD	Mon, Jun 7, 2021	67.61	67.96	67.11	67.42
7310	NASDAQ	GILD	Fri, Jun 4, 2021	66.79	67.57	66.54	67.43
7309	NASDAQ	GILD	Thu, Jun 3, 2021	65.96	66.60	65.79	66.48
7308	NASDAQ	GILD	Wed, Jun 2, 2021	65.59	66.35	65.54	66.03
7307	NASDAQ	GILD	Tue, Jun 1, 2021	66.44	66.55	65.12	65.32
7306	NASDAQ	GILD	Fri, May 28, 2021	66.05	66.69	65.80	66.11
7305	NASDAQ	GILD	Thu, May 27, 2021	66.57	67.13	65.81	65.90
7304	NASDAQ	GILD	Wed, May 26, 2021	66.19	66.40	65.55	66.35
7303	NASDAQ	GILD	Tue, May 25, 2021	67.30	67.40	66.00	66.23
7302	NASDAQ	GILD	Mon, May 24, 2021	69.10	69.24	67.38	67.43
7301	NASDAQ	GILD	Fri, May 21, 2021	69.77	70.11	68.71	68.75
7300	NASDAQ	GILD	Thu, May 20, 2021	68.66	69.98	68.37	69.35
7299	NASDAQ	GILD	Wed, May 19, 2021	68.21	68.57	67.55	68.50
7298	NASDAQ	GILD	Tue, May 18, 2021	69.41	69.87	68.80	68.85
7297	NASDAQ	GILD	Mon, May 17, 2021	68.48	69.65	68.45	69.07
7296	NASDAQ	GILD	Fri, May 14, 2021	68.91	69.18	68.39	68.53
7295	NASDAQ	GILD	Thu, May 13, 2021	67.75	68.98	67.44	68.91
7294	NASDAQ	GILD	Wed, May 12, 2021	66.75	67.95	66.71	67.45
7293	NASDAQ	GILD	Tue, May 11, 2021	67.07	68.08	66.78	67.22
7292	NASDAQ	GILD	Mon, May 10, 2021	66.96	68.40	66.77	67.48
7291	NASDAQ	GILD	Fri, May 7, 2021	66.47	67.54	66.30	66.54
7290	NASDAQ	GILD	Thu, May 6, 2021	66.04	66.68	65.14	66.54
7289	NASDAQ	GILD	Wed, May 5, 2021	65.74	67.00	65.52	66.51
7288	NASDAQ	GILD	Tue, May 4, 2021	65.79	66.63	65.37	65.64
7287	NASDAQ	GILD	Mon, May 3, 2021	63.92	65.90	63.77	65.80
7286	NASDAQ	GILD	Fri, Apr 30, 2021	62.46	64.10	61.95	63.47
7285	NASDAQ	GILD	Thu, Apr 29, 2021	64.63	64.63	63.33	63.84
7284	NASDAQ	GILD	Wed, Apr 28, 2021	64.69	64.70	63.86	64.44
7283	NASDAQ	GILD	Tue, Apr 27, 2021	65.94	66.00	64.62	64.67
7282	NASDAQ	GILD	Mon, Apr 26, 2021	65.45	65.88	65.04	65.76
7281	NASDAQ	GILD	Fri, Apr 23, 2021	65.50	65.70	64.88	65.48
7280	NASDAQ	GILD	Thu, Apr 22, 2021	66.48	66.51	65.53	65.64
7279	NASDAQ	GILD	Wed, Apr 21, 2021	66.54	66.91	66.38	66.79
7278	NASDAQ	GILD	Tue, Apr 20, 2021	65.80	66.61	65.31	66.38
7277	NASDAQ	GILD	Mon, Apr 19, 2021	66.70	67.00	65.59	65.95
7276	NASDAQ	GILD	Fri, Apr 16, 2021	66.02	67.09	65.86	66.87
7275	NASDAQ	GILD	Thu, Apr 15, 2021	64.70	66.38	64.70	65.77
7274	NASDAQ	GILD	Wed, Apr 14, 2021	64.97	66.17	64.84	65.30
7273	NASDAQ	GILD	Tue, Apr 13, 2021	64.45	65.22	64.15	64.89
7272	NASDAQ	GILD	Mon, Apr 12, 2021	65.06	65.11	64.35	64.66
7271	NASDAQ	GILD	Fri, Apr 9, 2021	64.82	65.25	64.24	65.11
7270	NASDAQ	GILD	Thu, Apr 8, 2021	66.10	66.25	64.83	65.02
7269	NASDAQ	GILD	Wed, Apr 7, 2021	66.08	66.33	65.23	65.60
7268	NASDAQ	GILD	Tue, Apr 6, 2021	66.00	66.51	65.77	66.23
7267	NASDAQ	GILD	Mon, Apr 5, 2021	66.20	66.52	65.53	66.34
7266	NASDAQ	GILD	Thu, Apr 1, 2021	65.75	66.84	65.43	66.44
7265	NASDAQ	GILD	Wed, Mar 31, 2021	65.34	65.34	64.46	64.63
7264	NASDAQ	GILD	Tue, Mar 30, 2021	66.49	66.49	65.13	65.50
7263	NASDAQ	GILD	Mon, Mar 29, 2021	65.00	66.44	64.88	66.19
7262	NASDAQ	GILD	Fri, Mar 26, 2021	64.03	65.29	63.90	65.24
7261	NASDAQ	GILD	Thu, Mar 25, 2021	64.78	64.88	63.54	63.99
7260	NASDAQ	GILD	Wed, Mar 24, 2021	64.36	65.06	64.00	64.35
7259	NASDAQ	GILD	Tue, Mar 23, 2021	65.34	65.46	64.28	64.50
7258	NASDAQ	GILD	Mon, Mar 22, 2021	64.05	65.66	63.86	65.53
7257	NASDAQ	GILD	Fri, Mar 19, 2021	64.26	64.65	63.59	64.46
7256	NASDAQ	GILD	Thu, Mar 18, 2021	63.62	64.98	63.62	64.08
7255	NASDAQ	GILD	Wed, Mar 17, 2021	63.97	64.64	63.45	64.42
7254	NASDAQ	GILD	Tue, Mar 16, 2021	63.24	64.20	63.15	64.01
7253	NASDAQ	GILD	Mon, Mar 15, 2021	62.35	63.17	61.87	63.07
7252	NASDAQ	GILD	Fri, Mar 12, 2021	62.49	62.59	61.49	61.56
7251	NASDAQ	GILD	Thu, Mar 11, 2021	63.51	64.04	63.01	63.09
7250	NASDAQ	GILD	Wed, Mar 10, 2021	64.68	64.80	63.60	63.91
7249	NASDAQ	GILD	Tue, Mar 9, 2021	65.51	66.66	64.27	64.33
7248	NASDAQ	GILD	Mon, Mar 8, 2021	64.51	66.66	63.96	64.75
7247	NASDAQ	GILD	Fri, Mar 5, 2021	63.42	64.75	63.30	64.62
7246	NASDAQ	GILD	Thu, Mar 4, 2021	62.80	64.54	62.53	63.23
7245	NASDAQ	GILD	Wed, Mar 3, 2021	62.79	63.32	62.17	62.75
7244	NASDAQ	GILD	Tue, Mar 2, 2021	62.50	63.59	62.35	63.01
7243	NASDAQ	GILD	Mon, Mar 1, 2021	61.76	62.63	61.65	62.46
7242	NASDAQ	GILD	Fri, Feb 26, 2021	62.78	62.79	61.39	61.40
7241	NASDAQ	GILD	Thu, Feb 25, 2021	63.77	63.97	62.51	62.79
7240	NASDAQ	GILD	Wed, Feb 24, 2021	63.56	64.23	62.81	63.71
7239	NASDAQ	GILD	Tue, Feb 23, 2021	63.85	64.16	62.78	63.68
7238	NASDAQ	GILD	Mon, Feb 22, 2021	63.93	64.47	63.53	64.11
7237	NASDAQ	GILD	Fri, Feb 19, 2021	65.08	65.22	64.27	64.37
7236	NASDAQ	GILD	Thu, Feb 18, 2021	64.86	65.46	64.33	65.23
7235	NASDAQ	GILD	Wed, Feb 17, 2021	64.33	65.14	63.84	65.10
7234	NASDAQ	GILD	Tue, Feb 16, 2021	66.41	66.60	64.52	64.80
7233	NASDAQ	GILD	Fri, Feb 12, 2021	66.78	67.27	66.36	66.89
7232	NASDAQ	GILD	Thu, Feb 11, 2021	67.20	67.20	66.05	66.92
7231	NASDAQ	GILD	Wed, Feb 10, 2021	67.26	68.32	67.10	67.29
7230	NASDAQ	GILD	Tue, Feb 9, 2021	67.77	67.84	66.85	67.30
7229	NASDAQ	GILD	Mon, Feb 8, 2021	68.50	68.76	67.31	67.97
7228	NASDAQ	GILD	Fri, Feb 5, 2021	67.25	69.36	66.71	68.46
7227	NASDAQ	GILD	Thu, Feb 4, 2021	64.89	65.99	64.44	65.83
7226	NASDAQ	GILD	Wed, Feb 3, 2021	65.21	65.69	64.51	64.52
7225	NASDAQ	GILD	Tue, Feb 2, 2021	65.09	65.97	64.21	65.13
7224	NASDAQ	GILD	Mon, Feb 1, 2021	66.03	66.27	65.06	65.10
7223	NASDAQ	GILD	Fri, Jan 29, 2021	64.20	66.23	64.04	65.60
7222	NASDAQ	GILD	Thu, Jan 28, 2021	65.25	66.24	64.00	64.68
7221	NASDAQ	GILD	Wed, Jan 27, 2021	65.75	66.92	65.08	65.48
7220	NASDAQ	GILD	Tue, Jan 26, 2021	67.72	68.38	66.56	66.70
7219	NASDAQ	GILD	Mon, Jan 25, 2021	66.71	68.26	66.40	68.16
7218	NASDAQ	GILD	Fri, Jan 22, 2021	66.53	67.47	66.24	66.94
7217	NASDAQ	GILD	Thu, Jan 21, 2021	67.74	67.74	66.58	66.98
7216	NASDAQ	GILD	Wed, Jan 20, 2021	67.00	68.09	66.70	67.99
7215	NASDAQ	GILD	Tue, Jan 19, 2021	64.73	68.16	64.60	67.07
7214	NASDAQ	GILD	Fri, Jan 15, 2021	62.30	63.60	62.13	63.33
7213	NASDAQ	GILD	Thu, Jan 14, 2021	61.64	63.13	61.46	62.40
7212	NASDAQ	GILD	Wed, Jan 13, 2021	61.82	62.15	61.44	61.54
7211	NASDAQ	GILD	Tue, Jan 12, 2021	62.66	62.79	61.47	62.08
7210	NASDAQ	GILD	Mon, Jan 11, 2021	63.75	64.18	62.27	62.51
7209	NASDAQ	GILD	Fri, Jan 8, 2021	62.61	63.41	62.51	63.04
7208	NASDAQ	GILD	Thu, Jan 7, 2021	61.90	63.24	61.52	62.52
7207	NASDAQ	GILD	Wed, Jan 6, 2021	59.70	62.08	59.70	61.95
7206	NASDAQ	GILD	Tue, Jan 5, 2021	60.23	60.45	59.62	60.00
7205	NASDAQ	GILD	Mon, Jan 4, 2021	58.67	60.16	57.93	60.11
7204	NASDAQ	GILD	Thu, Dec 31, 2020	56.60	58.36	56.56	58.26
7203	NASDAQ	GILD	Wed, Dec 30, 2020	57.00	57.24	56.56	56.65
7202	NASDAQ	GILD	Tue, Dec 29, 2020	56.96	57.67	56.71	56.83
7201	NASDAQ	GILD	Mon, Dec 28, 2020	57.04	57.64	56.70	56.89
7200	NASDAQ	GILD	Thu, Dec 24, 2020	57.33	57.41	56.96	57.07
7199	NASDAQ	GILD	Wed, Dec 23, 2020	56.90	57.62	56.90	57.38
7198	NASDAQ	GILD	Tue, Dec 22, 2020	58.22	58.32	56.81	57.00
7197	NASDAQ	GILD	Mon, Dec 21, 2020	58.45	58.61	57.70	58.54
7196	NASDAQ	GILD	Fri, Dec 18, 2020	59.18	59.18	58.53	59.08
7195	NASDAQ	GILD	Thu, Dec 17, 2020	58.93	59.28	58.61	59.07
7194	NASDAQ	GILD	Wed, Dec 16, 2020	59.31	59.47	58.69	58.94
7193	NASDAQ	GILD	Tue, Dec 15, 2020	59.82	60.07	59.27	59.43
7192	NASDAQ	GILD	Mon, Dec 14, 2020	60.39	60.42	59.75	59.84
7191	NASDAQ	GILD	Fri, Dec 11, 2020	60.22	60.81	60.09	60.76
7190	NASDAQ	GILD	Thu, Dec 10, 2020	60.66	60.90	60.13	60.45
7189	NASDAQ	GILD	Wed, Dec 9, 2020	61.17	61.40	60.47	60.82
7188	NASDAQ	GILD	Tue, Dec 8, 2020	60.56	61.25	60.53	61.17
7187	NASDAQ	GILD	Mon, Dec 7, 2020	61.67	61.70	60.41	60.83
7186	NASDAQ	GILD	Fri, Dec 4, 2020	60.82	61.67	60.70	61.56
7185	NASDAQ	GILD	Thu, Dec 3, 2020	61.05	61.53	60.55	60.86
7184	NASDAQ	GILD	Wed, Dec 2, 2020	61.07	61.87	60.96	61.13
7183	NASDAQ	GILD	Tue, Dec 1, 2020	60.82	61.98	60.80	61.12
7182	NASDAQ	GILD	Mon, Nov 30, 2020	59.76	60.79	59.64	60.67
7181	NASDAQ	GILD	Fri, Nov 27, 2020	59.64	60.06	59.28	60.03
7180	NASDAQ	GILD	Wed, Nov 25, 2020	60.18	60.44	59.47	59.50
7179	NASDAQ	GILD	Tue, Nov 24, 2020	59.63	60.98	59.59	60.25
7178	NASDAQ	GILD	Mon, Nov 23, 2020	60.07	60.29	59.37	59.89
7177	NASDAQ	GILD	Fri, Nov 20, 2020	59.60	60.26	59.48	60.11
7176	NASDAQ	GILD	Thu, Nov 19, 2020	60.50	60.96	59.90	60.63
7175	NASDAQ	GILD	Wed, Nov 18, 2020	61.04	61.64	60.56	60.90
7174	NASDAQ	GILD	Tue, Nov 17, 2020	60.80	61.05	60.37	60.97
7173	NASDAQ	GILD	Mon, Nov 16, 2020	60.26	61.30	60.25	61.09
7172	NASDAQ	GILD	Fri, Nov 13, 2020	59.96	60.98	59.77	60.59
7171	NASDAQ	GILD	Thu, Nov 12, 2020	59.90	59.99	58.92	59.98
7170	NASDAQ	GILD	Wed, Nov 11, 2020	60.93	61.12	59.56	60.10
7169	NASDAQ	GILD	Tue, Nov 10, 2020	58.44	61.45	58.18	60.62
7168	NASDAQ	GILD	Mon, Nov 9, 2020	59.40	60.37	58.99	59.05
7167	NASDAQ	GILD	Fri, Nov 6, 2020	59.42	59.50	58.72	59.07
7166	NASDAQ	GILD	Thu, Nov 5, 2020	60.34	60.47	59.20	59.63
7165	NASDAQ	GILD	Wed, Nov 4, 2020	59.39	61.19	59.37	59.87
7164	NASDAQ	GILD	Tue, Nov 3, 2020	58.82	59.39	58.40	58.83
7163	NASDAQ	GILD	Mon, Nov 2, 2020	58.78	59.15	57.83	58.53
7162	NASDAQ	GILD	Fri, Oct 30, 2020	57.79	58.58	57.18	58.15
7161	NASDAQ	GILD	Thu, Oct 29, 2020	57.80	58.89	57.04	58.53
7160	NASDAQ	GILD	Wed, Oct 28, 2020	59.31	59.57	58.06	58.72
7159	NASDAQ	GILD	Tue, Oct 27, 2020	59.81	60.21	59.44	60.01
7158	NASDAQ	GILD	Mon, Oct 26, 2020	60.36	60.69	59.40	59.96
7157	NASDAQ	GILD	Fri, Oct 23, 2020	63.38	63.64	60.76	60.79
7156	NASDAQ	GILD	Thu, Oct 22, 2020	59.92	60.90	59.65	60.67
7155	NASDAQ	GILD	Wed, Oct 21, 2020	60.24	60.50	59.90	60.21
7154	NASDAQ	GILD	Tue, Oct 20, 2020	60.59	60.90	59.86	60.55
7153	NASDAQ	GILD	Mon, Oct 19, 2020	62.00	62.10	60.21	60.57
7152	NASDAQ	GILD	Fri, Oct 16, 2020	62.40	62.86	61.83	62.00
7151	NASDAQ	GILD	Thu, Oct 15, 2020	63.48	63.55	62.65	62.96
7150	NASDAQ	GILD	Wed, Oct 14, 2020	64.41	64.59	63.44	64.05
7149	NASDAQ	GILD	Tue, Oct 13, 2020	64.55	64.99	64.00	64.49
7148	NASDAQ	GILD	Mon, Oct 12, 2020	64.07	64.99	63.55	64.55
7147	NASDAQ	GILD	Fri, Oct 9, 2020	64.61	64.69	63.72	63.84
7146	NASDAQ	GILD	Thu, Oct 8, 2020	63.33	64.05	63.02	63.32
7145	NASDAQ	GILD	Wed, Oct 7, 2020	62.73	63.17	62.29	62.84
7144	NASDAQ	GILD	Tue, Oct 6, 2020	63.79	63.79	62.35	62.52
7143	NASDAQ	GILD	Mon, Oct 5, 2020	63.71	64.09	63.10	63.60
7142	NASDAQ	GILD	Fri, Oct 2, 2020	63.30	63.84	62.15	62.17
7141	NASDAQ	GILD	Thu, Oct 1, 2020	63.33	63.71	62.71	63.32
7140	NASDAQ	GILD	Wed, Sep 30, 2020	62.35	63.43	62.11	63.19
7139	NASDAQ	GILD	Tue, Sep 29, 2020	62.96	63.03	61.95	62.10
7138	NASDAQ	GILD	Mon, Sep 28, 2020	62.94	63.41	62.52	62.85
7137	NASDAQ	GILD	Fri, Sep 25, 2020	62.10	62.51	61.77	62.25
7136	NASDAQ	GILD	Thu, Sep 24, 2020	62.70	62.84	61.65	62.25
7135	NASDAQ	GILD	Wed, Sep 23, 2020	63.51	64.08	63.00	63.09
7134	NASDAQ	GILD	Tue, Sep 22, 2020	64.08	64.58	63.29	63.40
7133	NASDAQ	GILD	Mon, Sep 21, 2020	64.81	64.97	63.46	64.21
7132	NASDAQ	GILD	Fri, Sep 18, 2020	64.95	65.17	64.05	65.05
7131	NASDAQ	GILD	Thu, Sep 17, 2020	64.82	65.54	64.40	65.04
7130	NASDAQ	GILD	Wed, Sep 16, 2020	66.32	66.55	65.61	65.65
7129	NASDAQ	GILD	Tue, Sep 15, 2020	67.04	67.13	65.92	66.20
7128	NASDAQ	GILD	Mon, Sep 14, 2020	64.44	67.92	64.31	66.34
7127	NASDAQ	GILD	Fri, Sep 11, 2020	64.37	65.91	64.22	65.58
7126	NASDAQ	GILD	Thu, Sep 10, 2020	64.69	65.04	63.55	63.77
7125	NASDAQ	GILD	Wed, Sep 9, 2020	64.28	65.08	63.61	64.51
7124	NASDAQ	GILD	Tue, Sep 8, 2020	65.12	65.37	63.95	64.14
7123	NASDAQ	GILD	Fri, Sep 4, 2020	65.72	66.94	65.58	66.01
7122	NASDAQ	GILD	Thu, Sep 3, 2020	66.81	67.43	65.48	65.91
7121	NASDAQ	GILD	Wed, Sep 2, 2020	65.32	66.96	65.32	66.79
7120	NASDAQ	GILD	Tue, Sep 1, 2020	66.34	66.47	64.91	65.83
7119	NASDAQ	GILD	Mon, Aug 31, 2020	65.46	66.89	65.42	66.75
7118	NASDAQ	GILD	Fri, Aug 28, 2020	65.22	65.75	64.98	65.26
7117	NASDAQ	GILD	Thu, Aug 27, 2020	65.59	65.85	65.32	65.55
7116	NASDAQ	GILD	Wed, Aug 26, 2020	65.88	65.88	65.16	65.60
7115	NASDAQ	GILD	Tue, Aug 25, 2020	65.91	66.24	65.71	66.05
7114	NASDAQ	GILD	Mon, Aug 24, 2020	66.36	66.96	65.55	66.08
7113	NASDAQ	GILD	Fri, Aug 21, 2020	65.78	66.87	65.41	66.50
7112	NASDAQ	GILD	Thu, Aug 20, 2020	65.84	66.16	65.55	66.05
7111	NASDAQ	GILD	Wed, Aug 19, 2020	66.19	67.47	65.50	65.70
7110	NASDAQ	GILD	Tue, Aug 18, 2020	69.23	69.75	68.98	69.06
7109	NASDAQ	GILD	Mon, Aug 17, 2020	68.32	69.35	68.31	69.15
7108	NASDAQ	GILD	Fri, Aug 14, 2020	68.09	68.82	68.00	68.50
7107	NASDAQ	GILD	Thu, Aug 13, 2020	68.97	69.20	67.99	68.18
7106	NASDAQ	GILD	Wed, Aug 12, 2020	68.69	69.11	68.38	68.84
7105	NASDAQ	GILD	Tue, Aug 11, 2020	68.45	69.18	67.92	68.10
7104	NASDAQ	GILD	Mon, Aug 10, 2020	69.15	69.25	67.96	68.51
7103	NASDAQ	GILD	Fri, Aug 7, 2020	69.36	69.73	68.81	69.35
7102	NASDAQ	GILD	Thu, Aug 6, 2020	69.02	69.63	68.62	68.81
7101	NASDAQ	GILD	Wed, Aug 5, 2020	70.64	70.81	68.98	69.00
7100	NASDAQ	GILD	Tue, Aug 4, 2020	72.02	72.31	70.48	70.88
7099	NASDAQ	GILD	Mon, Aug 3, 2020	69.73	72.15	69.61	71.73
7098	NASDAQ	GILD	Fri, Jul 31, 2020	69.73	70.83	68.52	69.53
7097	NASDAQ	GILD	Thu, Jul 30, 2020	72.55	72.60	71.71	72.33
7096	NASDAQ	GILD	Wed, Jul 29, 2020	73.85	73.85	72.53	73.01
7095	NASDAQ	GILD	Tue, Jul 28, 2020	74.67	75.04	73.61	73.73
7094	NASDAQ	GILD	Mon, Jul 27, 2020	73.89	74.59	73.32	74.54
7093	NASDAQ	GILD	Fri, Jul 24, 2020	75.47	75.65	73.12	73.64
7092	NASDAQ	GILD	Thu, Jul 23, 2020	76.43	76.80	75.37	75.56
7091	NASDAQ	GILD	Wed, Jul 22, 2020	76.87	77.25	75.96	76.25
7090	NASDAQ	GILD	Tue, Jul 21, 2020	77.35	77.99	76.60	76.78
7089	NASDAQ	GILD	Mon, Jul 20, 2020	77.75	78.94	77.28	78.08
7088	NASDAQ	GILD	Fri, Jul 17, 2020	76.53	77.65	76.21	77.51
7087	NASDAQ	GILD	Thu, Jul 16, 2020	76.60	76.75	75.63	76.64
7086	NASDAQ	GILD	Wed, Jul 15, 2020	76.99	77.29	76.24	76.65
7085	NASDAQ	GILD	Tue, Jul 14, 2020	76.21	77.35	75.44	77.19
7084	NASDAQ	GILD	Mon, Jul 13, 2020	76.52	78.34	75.95	76.68
7083	NASDAQ	GILD	Fri, Jul 10, 2020	76.10	76.85	75.52	76.32
7082	NASDAQ	GILD	Thu, Jul 9, 2020	75.11	75.84	73.95	74.71
7081	NASDAQ	GILD	Wed, Jul 8, 2020	76.70	77.00	74.93	75.61
7080	NASDAQ	GILD	Tue, Jul 7, 2020	76.49	76.96	76.31	76.42
7079	NASDAQ	GILD	Mon, Jul 6, 2020	77.51	77.66	76.07	76.76
7078	NASDAQ	GILD	Thu, Jul 2, 2020	76.31	77.09	75.65	76.35
7077	NASDAQ	GILD	Wed, Jul 1, 2020	77.10	77.23	75.90	76.06
7076	NASDAQ	GILD	Tue, Jun 30, 2020	74.34	77.16	73.91	76.94
7075	NASDAQ	GILD	Mon, Jun 29, 2020	76.53	76.56	74.14	74.56
7074	NASDAQ	GILD	Fri, Jun 26, 2020	75.10	75.37	73.73	74.57
7073	NASDAQ	GILD	Thu, Jun 25, 2020	75.80	75.88	74.33	75.49
7072	NASDAQ	GILD	Wed, Jun 24, 2020	74.90	76.05	74.73	75.93
7071	NASDAQ	GILD	Tue, Jun 23, 2020	75.67	76.07	74.81	75.05
7070	NASDAQ	GILD	Mon, Jun 22, 2020	76.48	76.75	75.04	75.67
7069	NASDAQ	GILD	Fri, Jun 19, 2020	74.52	78.00	74.10	77.47
7068	NASDAQ	GILD	Thu, Jun 18, 2020	73.39	74.18	73.01	74.04
7067	NASDAQ	GILD	Wed, Jun 17, 2020	74.53	74.81	73.65	73.76
7066	NASDAQ	GILD	Tue, Jun 16, 2020	74.59	75.66	73.70	74.62
7065	NASDAQ	GILD	Mon, Jun 15, 2020	73.26	74.47	72.41	73.97
7064	NASDAQ	GILD	Fri, Jun 12, 2020	73.33	73.72	71.91	73.20
7063	NASDAQ	GILD	Thu, Jun 11, 2020	75.94	76.21	72.75	72.84
7062	NASDAQ	GILD	Wed, Jun 10, 2020	77.80	78.39	76.88	77.07
7061	NASDAQ	GILD	Tue, Jun 9, 2020	77.00	78.13	76.69	77.59
7060	NASDAQ	GILD	Mon, Jun 8, 2020	79.30	79.31	76.73	76.97
7059	NASDAQ	GILD	Fri, Jun 5, 2020	76.75	77.53	76.20	76.75
7058	NASDAQ	GILD	Thu, Jun 4, 2020	74.12	78.18	73.94	77.54
7057	NASDAQ	GILD	Wed, Jun 3, 2020	74.38	74.55	73.36	74.40
7056	NASDAQ	GILD	Tue, Jun 2, 2020	74.37	74.64	72.96	73.26
7055	NASDAQ	GILD	Mon, Jun 1, 2020	75.47	76.90	74.38	75.16
7054	NASDAQ	GILD	Fri, May 29, 2020	75.77	78.12	74.61	77.83
7053	NASDAQ	GILD	Thu, May 28, 2020	74.99	76.17	74.91	75.32
7052	NASDAQ	GILD	Wed, May 27, 2020	72.38	74.98	72.38	74.90
7051	NASDAQ	GILD	Tue, May 26, 2020	73.98	74.30	72.41	73.18
7050	NASDAQ	GILD	Fri, May 22, 2020	73.09	73.49	72.71	73.34
7049	NASDAQ	GILD	Thu, May 21, 2020	73.47	73.93	72.89	73.50
7048	NASDAQ	GILD	Wed, May 20, 2020	72.81	74.09	72.71	73.89
7047	NASDAQ	GILD	Tue, May 19, 2020	73.67	74.85	72.30	72.34
7046	NASDAQ	GILD	Mon, May 18, 2020	76.46	76.50	73.86	74.76
7045	NASDAQ	GILD	Fri, May 15, 2020	76.47	76.85	75.45	76.26
7044	NASDAQ	GILD	Thu, May 14, 2020	76.55	77.81	75.83	77.23
7043	NASDAQ	GILD	Wed, May 13, 2020	79.30	79.35	76.90	77.06
7042	NASDAQ	GILD	Tue, May 12, 2020	80.21	80.48	77.91	77.95
7041	NASDAQ	GILD	Mon, May 11, 2020	77.77	80.92	77.62	80.80
7040	NASDAQ	GILD	Fri, May 8, 2020	77.76	78.44	76.87	77.49
7039	NASDAQ	GILD	Thu, May 7, 2020	77.90	78.43	76.81	77.61
7038	NASDAQ	GILD	Wed, May 6, 2020	78.90	79.36	77.26	77.47
7037	NASDAQ	GILD	Tue, May 5, 2020	79.33	79.84	78.51	79.14
7036	NASDAQ	GILD	Mon, May 4, 2020	81.62	81.76	79.19	80.25
7035	NASDAQ	GILD	Fri, May 1, 2020	81.20	81.40	77.62	79.95
7034	NASDAQ	GILD	Thu, Apr 30, 2020	85.47	85.67	81.33	84.00
7033	NASDAQ	GILD	Wed, Apr 29, 2020	83.97	85.01	80.05	83.14
7032	NASDAQ	GILD	Tue, Apr 28, 2020	79.89	80.07	78.08	78.67
7031	NASDAQ	GILD	Mon, Apr 27, 2020	79.90	80.40	78.24	79.90
7030	NASDAQ	GILD	Fri, Apr 24, 2020	77.10	80.15	76.25	79.64
7029	NASDAQ	GILD	Thu, Apr 23, 2020	82.17	84.00	74.40	77.78
7028	NASDAQ	GILD	Wed, Apr 22, 2020	79.58	81.56	78.81	81.31
7027	NASDAQ	GILD	Tue, Apr 21, 2020	80.25	82.24	78.26	78.53
7026	NASDAQ	GILD	Mon, Apr 20, 2020	82.99	85.18	80.65	81.26
7025	NASDAQ	GILD	Fri, Apr 17, 2020	85.17	85.79	81.01	83.99
7024	NASDAQ	GILD	Thu, Apr 16, 2020	74.84	76.96	74.45	76.54
7023	NASDAQ	GILD	Wed, Apr 15, 2020	76.16	76.59	74.47	74.63
7022	NASDAQ	GILD	Tue, Apr 14, 2020	75.98	77.85	75.34	77.75
7021	NASDAQ	GILD	Mon, Apr 13, 2020	75.80	76.00	73.72	75.28
7020	NASDAQ	GILD	Thu, Apr 9, 2020	74.37	74.60	72.95	73.51
7019	NASDAQ	GILD	Wed, Apr 8, 2020	74.73	75.13	73.57	74.99
7018	NASDAQ	GILD	Tue, Apr 7, 2020	77.30	77.68	72.50	74.67
7017	NASDAQ	GILD	Mon, Apr 6, 2020	79.24	79.65	75.88	77.73
7016	NASDAQ	GILD	Fri, Apr 3, 2020	77.41	79.47	76.36	78.21
7015	NASDAQ	GILD	Thu, Apr 2, 2020	71.81	77.48	71.38	76.98
7014	NASDAQ	GILD	Wed, Apr 1, 2020	74.32	74.39	72.00	72.51
7013	NASDAQ	GILD	Tue, Mar 31, 2020	75.95	76.33	73.79	74.76
7012	NASDAQ	GILD	Mon, Mar 30, 2020	75.35	76.42	73.89	75.93
7011	NASDAQ	GILD	Fri, Mar 27, 2020	73.71	75.39	71.91	72.85
7010	NASDAQ	GILD	Thu, Mar 26, 2020	69.90	73.91	69.75	73.86
7009	NASDAQ	GILD	Wed, Mar 25, 2020	73.87	74.49	69.34	69.66
7008	NASDAQ	GILD	Tue, Mar 24, 2020	75.13	75.83	72.11	73.96
7007	NASDAQ	GILD	Mon, Mar 23, 2020	75.30	75.30	68.86	72.61
7006	NASDAQ	GILD	Fri, Mar 20, 2020	79.50	81.60	72.17	73.26
7005	NASDAQ	GILD	Thu, Mar 19, 2020	80.98	85.97	78.29	78.55
7004	NASDAQ	GILD	Wed, Mar 18, 2020	73.61	80.00	72.97	79.42
7003	NASDAQ	GILD	Tue, Mar 17, 2020	70.00	76.08	69.00	74.52
7002	NASDAQ	GILD	Mon, Mar 16, 2020	67.24	72.80	64.41	68.90
7001	NASDAQ	GILD	Fri, Mar 13, 2020	71.93	72.00	67.50	70.75
7000	NASDAQ	GILD	Thu, Mar 12, 2020	70.44	72.87	67.88	68.58
6999	NASDAQ	GILD	Wed, Mar 11, 2020	73.90	75.38	72.78	73.70
6998	NASDAQ	GILD	Tue, Mar 10, 2020	75.51	75.56	68.78	72.34
6997	NASDAQ	GILD	Mon, Mar 9, 2020	77.92	78.19	73.09	73.52
6996	NASDAQ	GILD	Fri, Mar 6, 2020	75.32	80.40	75.10	80.22
6995	NASDAQ	GILD	Thu, Mar 5, 2020	75.00	77.50	74.53	76.13
6994	NASDAQ	GILD	Wed, Mar 4, 2020	74.90	76.01	72.59	76.01
6993	NASDAQ	GILD	Tue, Mar 3, 2020	74.27	74.82	71.51	74.21
6992	NASDAQ	GILD	Mon, Mar 2, 2020	70.32	75.41	70.08	75.40
6991	NASDAQ	GILD	Fri, Feb 28, 2020	70.17	71.08	66.63	69.36
6990	NASDAQ	GILD	Thu, Feb 27, 2020	78.31	78.88	72.26	72.66
6989	NASDAQ	GILD	Wed, Feb 26, 2020	71.32	75.47	70.72	74.70
6988	NASDAQ	GILD	Tue, Feb 25, 2020	73.73	73.85	69.02	70.10
6987	NASDAQ	GILD	Mon, Feb 24, 2020	73.89	74.52	71.59	72.90
6986	NASDAQ	GILD	Fri, Feb 21, 2020	67.18	69.78	66.81	69.70
6985	NASDAQ	GILD	Thu, Feb 20, 2020	67.26	67.36	66.10	67.00
6984	NASDAQ	GILD	Wed, Feb 19, 2020	67.20	67.54	66.82	67.35
6983	NASDAQ	GILD	Tue, Feb 18, 2020	67.56	67.80	66.71	67.01
6982	NASDAQ	GILD	Fri, Feb 14, 2020	67.41	67.66	67.04	67.56
6981	NASDAQ	GILD	Thu, Feb 13, 2020	67.13	67.77	66.52	66.80
6980	NASDAQ	GILD	Wed, Feb 12, 2020	67.50	67.82	66.32	66.95
6979	NASDAQ	GILD	Tue, Feb 11, 2020	68.93	68.99	67.50	67.76
6978	NASDAQ	GILD	Mon, Feb 10, 2020	69.32	69.40	67.62	68.99
6977	NASDAQ	GILD	Fri, Feb 7, 2020	69.98	71.19	68.39	68.87
6976	NASDAQ	GILD	Thu, Feb 6, 2020	67.29	69.90	66.05	68.21
6975	NASDAQ	GILD	Wed, Feb 5, 2020	66.22	66.55	64.07	65.87
6974	NASDAQ	GILD	Tue, Feb 4, 2020	68.00	68.01	66.88	67.40
6973	NASDAQ	GILD	Mon, Feb 3, 2020	67.74	68.68	65.49	66.36
6972	NASDAQ	GILD	Fri, Jan 31, 2020	63.80	63.93	62.60	63.20
6971	NASDAQ	GILD	Thu, Jan 30, 2020	63.90	64.10	63.03	64.03
6970	NASDAQ	GILD	Wed, Jan 29, 2020	64.42	65.14	64.22	64.30
6969	NASDAQ	GILD	Tue, Jan 28, 2020	64.25	64.88	64.09	64.36
6968	NASDAQ	GILD	Mon, Jan 27, 2020	63.00	64.28	62.80	63.83
6967	NASDAQ	GILD	Fri, Jan 24, 2020	64.07	64.20	62.84	63.15
6966	NASDAQ	GILD	Thu, Jan 23, 2020	63.25	64.06	62.74	63.94
6965	NASDAQ	GILD	Wed, Jan 22, 2020	62.80	63.51	62.60	63.43
6964	NASDAQ	GILD	Tue, Jan 21, 2020	62.91	62.92	62.23	62.63
6963	NASDAQ	GILD	Fri, Jan 17, 2020	63.50	63.50	62.57	62.98
6962	NASDAQ	GILD	Thu, Jan 16, 2020	64.29	64.38	63.12	63.20
6961	NASDAQ	GILD	Wed, Jan 15, 2020	64.07	64.93	63.98	64.10
6960	NASDAQ	GILD	Tue, Jan 14, 2020	64.41	64.56	63.91	64.20
6959	NASDAQ	GILD	Mon, Jan 13, 2020	65.05	65.26	64.08	64.31
6958	NASDAQ	GILD	Fri, Jan 10, 2020	66.00	66.09	64.98	65.03
6957	NASDAQ	GILD	Thu, Jan 9, 2020	65.81	66.07	65.30	65.84
6956	NASDAQ	GILD	Wed, Jan 8, 2020	65.11	66.24	64.81	65.80
6955	NASDAQ	GILD	Tue, Jan 7, 2020	65.26	65.29	64.17	65.12
6954	NASDAQ	GILD	Mon, Jan 6, 2020	64.67	65.83	64.66	65.65
6953	NASDAQ	GILD	Fri, Jan 3, 2020	64.63	65.37	64.56	65.07
6952	NASDAQ	GILD	Thu, Jan 2, 2020	65.53	65.74	65.04	65.23
6951	NASDAQ	GILD	Tue, Dec 31, 2019	64.66	65.06	64.35	64.98
6950	NASDAQ	GILD	Mon, Dec 30, 2019	65.73	66.10	64.81	64.93
6949	NASDAQ	GILD	Fri, Dec 27, 2019	66.38	66.49	65.71	65.95
6948	NASDAQ	GILD	Thu, Dec 26, 2019	66.71	66.91	66.15	66.39
6947	NASDAQ	GILD	Tue, Dec 24, 2019	66.81	66.94	66.29	66.72
6946	NASDAQ	GILD	Mon, Dec 23, 2019	66.70	67.40	66.54	66.75
6945	NASDAQ	GILD	Fri, Dec 20, 2019	65.59	67.00	65.17	66.85
6944	NASDAQ	GILD	Thu, Dec 19, 2019	65.91	65.91	65.16	65.29
6943	NASDAQ	GILD	Wed, Dec 18, 2019	66.31	66.50	65.26	65.68
6942	NASDAQ	GILD	Tue, Dec 17, 2019	66.18	66.41	65.79	66.20
6941	NASDAQ	GILD	Mon, Dec 16, 2019	66.25	66.79	66.09	66.12
6940	NASDAQ	GILD	Fri, Dec 13, 2019	66.25	66.81	65.46	65.77
6939	NASDAQ	GILD	Thu, Dec 12, 2019	67.16	68.16	67.02	67.63
6938	NASDAQ	GILD	Wed, Dec 11, 2019	67.36	67.99	67.11	67.78
6937	NASDAQ	GILD	Tue, Dec 10, 2019	66.85	67.18	66.13	67.08
6936	NASDAQ	GILD	Mon, Dec 9, 2019	67.18	67.88	66.83	66.93
6935	NASDAQ	GILD	Fri, Dec 6, 2019	66.43	67.55	66.08	67.08
6934	NASDAQ	GILD	Thu, Dec 5, 2019	66.90	66.95	65.40	65.93
6933	NASDAQ	GILD	Wed, Dec 4, 2019	66.30	67.22	66.06	66.75
6932	NASDAQ	GILD	Tue, Dec 3, 2019	65.79	66.20	65.17	66.07
6931	NASDAQ	GILD	Mon, Dec 2, 2019	67.25	67.52	65.94	66.12
6930	NASDAQ	GILD	Fri, Nov 29, 2019	67.04	67.36	66.81	67.24
6929	NASDAQ	GILD	Wed, Nov 27, 2019	67.28	67.49	66.70	67.12
6928	NASDAQ	GILD	Tue, Nov 26, 2019	66.97	67.65	66.68	67.28
6927	NASDAQ	GILD	Mon, Nov 25, 2019	65.55	67.28	65.49	67.22
6926	NASDAQ	GILD	Fri, Nov 22, 2019	65.79	65.94	65.19	65.26
6925	NASDAQ	GILD	Thu, Nov 21, 2019	65.10	65.80	64.51	65.73
6924	NASDAQ	GILD	Wed, Nov 20, 2019	64.78	65.30	64.48	64.88
6923	NASDAQ	GILD	Tue, Nov 19, 2019	64.73	65.05	64.50	65.00
6922	NASDAQ	GILD	Mon, Nov 18, 2019	64.88	65.17	63.72	64.29
6921	NASDAQ	GILD	Fri, Nov 15, 2019	64.16	65.22	64.00	65.07
6920	NASDAQ	GILD	Thu, Nov 14, 2019	63.23	64.00	62.38	63.81
6919	NASDAQ	GILD	Wed, Nov 13, 2019	64.15	64.15	63.10	63.33
6918	NASDAQ	GILD	Tue, Nov 12, 2019	64.56	64.86	64.15	64.32
6917	NASDAQ	GILD	Mon, Nov 11, 2019	65.02	65.15	64.33	64.64
6916	NASDAQ	GILD	Fri, Nov 8, 2019	63.53	65.52	63.52	65.38
6915	NASDAQ	GILD	Thu, Nov 7, 2019	65.02	65.17	63.44	63.96
6914	NASDAQ	GILD	Wed, Nov 6, 2019	65.63	66.17	65.07	65.41
6913	NASDAQ	GILD	Tue, Nov 5, 2019	65.41	66.27	65.19	65.39
6912	NASDAQ	GILD	Mon, Nov 4, 2019	65.16	65.48	64.03	65.21
6911	NASDAQ	GILD	Fri, Nov 1, 2019	63.97	64.99	63.76	64.66
6910	NASDAQ	GILD	Thu, Oct 31, 2019	62.91	63.82	62.74	63.71
6909	NASDAQ	GILD	Wed, Oct 30, 2019	63.45	63.60	62.67	63.15
6908	NASDAQ	GILD	Tue, Oct 29, 2019	64.00	64.00	63.25	63.45
6907	NASDAQ	GILD	Mon, Oct 28, 2019	63.63	63.95	62.78	63.73
6906	NASDAQ	GILD	Fri, Oct 25, 2019	63.00	64.27	62.52	63.32
6905	NASDAQ	GILD	Thu, Oct 24, 2019	66.75	66.75	65.63	66.00
6904	NASDAQ	GILD	Wed, Oct 23, 2019	65.72	66.65	65.53	66.58
6903	NASDAQ	GILD	Tue, Oct 22, 2019	65.71	66.59	65.67	65.86
6902	NASDAQ	GILD	Mon, Oct 21, 2019	64.94	65.37	64.80	65.21
6901	NASDAQ	GILD	Fri, Oct 18, 2019	65.40	65.45	64.20	64.91
6900	NASDAQ	GILD	Thu, Oct 17, 2019	65.30	65.69	64.78	65.23
6899	NASDAQ	GILD	Wed, Oct 16, 2019	65.06	65.88	65.00	65.35
6898	NASDAQ	GILD	Tue, Oct 15, 2019	64.83	65.74	64.61	65.30
6897	NASDAQ	GILD	Mon, Oct 14, 2019	63.83	65.02	63.83	64.51
6896	NASDAQ	GILD	Fri, Oct 11, 2019	63.95	64.49	63.67	63.99
6895	NASDAQ	GILD	Thu, Oct 10, 2019	62.12	63.41	62.00	63.26
6894	NASDAQ	GILD	Wed, Oct 9, 2019	62.29	62.43	61.76	61.98
6893	NASDAQ	GILD	Tue, Oct 8, 2019	62.33	62.49	61.37	61.69
6892	NASDAQ	GILD	Mon, Oct 7, 2019	62.55	63.58	62.28	62.73
6891	NASDAQ	GILD	Fri, Oct 4, 2019	62.45	62.72	61.92	62.56
6890	NASDAQ	GILD	Thu, Oct 3, 2019	61.74	62.34	60.89	62.23
6889	NASDAQ	GILD	Wed, Oct 2, 2019	62.94	62.94	61.52	61.62
6888	NASDAQ	GILD	Tue, Oct 1, 2019	63.60	64.33	62.96	63.22
6887	NASDAQ	GILD	Mon, Sep 30, 2019	63.00	63.81	62.86	63.38
6886	NASDAQ	GILD	Fri, Sep 27, 2019	63.57	63.92	62.57	62.90
6885	NASDAQ	GILD	Thu, Sep 26, 2019	64.42	64.42	63.09	63.30
6884	NASDAQ	GILD	Wed, Sep 25, 2019	64.50	64.84	64.02	64.20
6883	NASDAQ	GILD	Tue, Sep 24, 2019	65.99	66.03	64.24	64.56
6882	NASDAQ	GILD	Mon, Sep 23, 2019	66.25	66.33	64.88	65.73
6881	NASDAQ	GILD	Fri, Sep 20, 2019	65.89	67.02	65.89	66.42
6880	NASDAQ	GILD	Thu, Sep 19, 2019	65.85	66.44	65.64	65.96
6879	NASDAQ	GILD	Wed, Sep 18, 2019	66.01	66.15	65.11	65.72
6878	NASDAQ	GILD	Tue, Sep 17, 2019	65.90	66.24	65.28	66.17
6877	NASDAQ	GILD	Mon, Sep 16, 2019	66.29	66.43	65.66	65.88
6876	NASDAQ	GILD	Fri, Sep 13, 2019	66.75	67.49	65.96	66.52
6875	NASDAQ	GILD	Thu, Sep 12, 2019	67.50	67.54	66.26	66.36
6874	NASDAQ	GILD	Wed, Sep 11, 2019	66.99	68.16	66.99	68.08
6873	NASDAQ	GILD	Tue, Sep 10, 2019	66.08	67.18	65.77	67.08
6872	NASDAQ	GILD	Mon, Sep 9, 2019	64.65	66.57	64.63	66.33
6871	NASDAQ	GILD	Fri, Sep 6, 2019	64.30	65.00	63.92	64.82
6870	NASDAQ	GILD	Thu, Sep 5, 2019	63.44	64.50	63.33	64.06
6869	NASDAQ	GILD	Wed, Sep 4, 2019	63.36	63.67	62.39	63.27
6868	NASDAQ	GILD	Tue, Sep 3, 2019	63.15	63.34	62.27	62.97
6867	NASDAQ	GILD	Fri, Aug 30, 2019	63.99	64.01	62.85	63.54
6866	NASDAQ	GILD	Thu, Aug 29, 2019	64.27	64.42	63.29	63.75
6865	NASDAQ	GILD	Wed, Aug 28, 2019	63.04	64.19	62.73	63.64
6864	NASDAQ	GILD	Tue, Aug 27, 2019	63.51	63.89	62.94	63.31
6863	NASDAQ	GILD	Mon, Aug 26, 2019	63.30	63.33	62.33	63.00
6862	NASDAQ	GILD	Fri, Aug 23, 2019	64.07	64.67	62.19	62.51
6861	NASDAQ	GILD	Thu, Aug 22, 2019	64.31	64.70	63.54	64.22
6860	NASDAQ	GILD	Wed, Aug 21, 2019	64.04	64.26	63.67	64.13
6859	NASDAQ	GILD	Tue, Aug 20, 2019	64.04	64.31	63.38	63.44
6858	NASDAQ	GILD	Mon, Aug 19, 2019	63.69	64.42	63.69	64.11
6857	NASDAQ	GILD	Fri, Aug 16, 2019	63.41	63.51	62.84	63.14
6856	NASDAQ	GILD	Thu, Aug 15, 2019	63.28	63.81	62.84	62.87
6855	NASDAQ	GILD	Wed, Aug 14, 2019	63.69	63.80	62.92	63.12
6854	NASDAQ	GILD	Tue, Aug 13, 2019	63.72	64.99	63.72	64.30
6853	NASDAQ	GILD	Mon, Aug 12, 2019	64.93	65.47	63.49	63.98
6852	NASDAQ	GILD	Fri, Aug 9, 2019	64.70	65.72	64.36	65.24
6851	NASDAQ	GILD	Thu, Aug 8, 2019	63.72	64.90	63.61	64.82
6850	NASDAQ	GILD	Wed, Aug 7, 2019	63.34	64.20	62.54	63.88
6849	NASDAQ	GILD	Tue, Aug 6, 2019	63.46	64.15	62.64	63.98
6848	NASDAQ	GILD	Mon, Aug 5, 2019	64.30	64.62	62.87	63.36
6847	NASDAQ	GILD	Fri, Aug 2, 2019	65.19	65.46	64.25	64.95
6846	NASDAQ	GILD	Thu, Aug 1, 2019	65.66	66.78	65.08	65.47
6845	NASDAQ	GILD	Wed, Jul 31, 2019	65.65	66.72	64.16	65.52
6844	NASDAQ	GILD	Tue, Jul 30, 2019	67.80	67.83	66.66	67.09
6843	NASDAQ	GILD	Mon, Jul 29, 2019	68.09	68.40	67.30	67.87
6842	NASDAQ	GILD	Fri, Jul 26, 2019	66.35	67.04	65.92	66.92
6841	NASDAQ	GILD	Thu, Jul 25, 2019	66.57	67.07	66.20	66.32
6840	NASDAQ	GILD	Wed, Jul 24, 2019	66.48	66.82	65.83	66.64
6839	NASDAQ	GILD	Tue, Jul 23, 2019	65.07	66.44	64.68	66.40
6838	NASDAQ	GILD	Mon, Jul 22, 2019	65.30	65.82	64.75	64.91
6837	NASDAQ	GILD	Fri, Jul 19, 2019	67.52	67.53	64.91	65.04
6836	NASDAQ	GILD	Thu, Jul 18, 2019	66.63	67.60	66.30	67.21
6835	NASDAQ	GILD	Wed, Jul 17, 2019	67.13	67.42	66.81	66.92
6834	NASDAQ	GILD	Tue, Jul 16, 2019	68.07	68.20	66.51	66.94
6833	NASDAQ	GILD	Mon, Jul 15, 2019	66.98	68.25	66.84	68.07
6832	NASDAQ	GILD	Fri, Jul 12, 2019	66.17	66.68	65.89	66.26
6831	NASDAQ	GILD	Thu, Jul 11, 2019	67.01	67.39	65.54	66.19
6830	NASDAQ	GILD	Wed, Jul 10, 2019	68.00	68.53	66.90	67.46
6829	NASDAQ	GILD	Tue, Jul 9, 2019	67.18	68.18	66.75	67.75
6828	NASDAQ	GILD	Mon, Jul 8, 2019	68.27	68.47	66.36	67.48
6827	NASDAQ	GILD	Fri, Jul 5, 2019	68.56	69.35	68.35	68.53
6826	NASDAQ	GILD	Wed, Jul 3, 2019	69.07	69.07	68.32	69.00
6825	NASDAQ	GILD	Tue, Jul 2, 2019	68.64	68.94	67.96	68.84
6824	NASDAQ	GILD	Mon, Jul 1, 2019	68.00	68.86	67.28	67.83
6823	NASDAQ	GILD	Fri, Jun 28, 2019	67.15	68.02	66.86	67.56
6822	NASDAQ	GILD	Thu, Jun 27, 2019	66.64	67.39	66.26	67.08
6821	NASDAQ	GILD	Wed, Jun 26, 2019	68.50	68.54	66.58	66.68
6820	NASDAQ	GILD	Tue, Jun 25, 2019	68.75	69.98	68.13	68.48
6819	NASDAQ	GILD	Mon, Jun 24, 2019	69.13	69.48	68.70	68.84
6818	NASDAQ	GILD	Fri, Jun 21, 2019	68.53	69.47	68.27	69.38
6817	NASDAQ	GILD	Thu, Jun 20, 2019	68.79	69.32	67.71	68.57
6816	NASDAQ	GILD	Wed, Jun 19, 2019	68.03	68.40	67.65	68.26
6815	NASDAQ	GILD	Tue, Jun 18, 2019	67.65	68.90	67.38	68.20
6814	NASDAQ	GILD	Mon, Jun 17, 2019	66.47	67.45	66.07	67.10
6813	NASDAQ	GILD	Fri, Jun 14, 2019	66.91	66.98	66.20	66.36
6812	NASDAQ	GILD	Thu, Jun 13, 2019	66.31	67.25	66.30	66.99
6811	NASDAQ	GILD	Wed, Jun 12, 2019	66.38	67.46	66.21	66.78
6810	NASDAQ	GILD	Tue, Jun 11, 2019	66.13	66.84	65.95	66.10
6809	NASDAQ	GILD	Mon, Jun 10, 2019	65.40	66.27	65.28	66.12
6808	NASDAQ	GILD	Fri, Jun 7, 2019	64.14	65.63	63.47	65.35
6807	NASDAQ	GILD	Thu, Jun 6, 2019	64.45	64.80	63.57	63.73
6806	NASDAQ	GILD	Wed, Jun 5, 2019	64.80	64.84	63.60	64.44
6805	NASDAQ	GILD	Tue, Jun 4, 2019	63.97	64.72	63.66	64.32
6804	NASDAQ	GILD	Mon, Jun 3, 2019	62.50	64.44	62.18	63.63
6803	NASDAQ	GILD	Fri, May 31, 2019	62.77	63.06	62.17	62.25
6802	NASDAQ	GILD	Thu, May 30, 2019	63.46	63.64	62.81	63.34
6801	NASDAQ	GILD	Wed, May 29, 2019	63.61	63.73	62.84	63.37
6800	NASDAQ	GILD	Tue, May 28, 2019	65.31	65.79	63.95	63.97
6799	NASDAQ	GILD	Fri, May 24, 2019	67.30	67.48	66.45	66.89
6798	NASDAQ	GILD	Thu, May 23, 2019	66.75	67.46	66.37	67.17
6797	NASDAQ	GILD	Wed, May 22, 2019	66.26	66.80	65.73	66.50
6796	NASDAQ	GILD	Tue, May 21, 2019	66.22	66.73	65.81	66.52
6795	NASDAQ	GILD	Mon, May 20, 2019	65.99	66.23	65.57	65.86
6794	NASDAQ	GILD	Fri, May 17, 2019	65.77	67.22	65.60	66.36
6793	NASDAQ	GILD	Thu, May 16, 2019	65.59	66.71	65.49	65.78
6792	NASDAQ	GILD	Wed, May 15, 2019	64.67	65.78	64.39	65.30
6791	NASDAQ	GILD	Tue, May 14, 2019	64.24	65.61	64.10	65.08
6790	NASDAQ	GILD	Mon, May 13, 2019	64.42	64.53	63.16	64.17
6789	NASDAQ	GILD	Fri, May 10, 2019	66.04	66.28	64.12	65.57
6788	NASDAQ	GILD	Thu, May 9, 2019	65.57	66.49	64.76	66.13
6787	NASDAQ	GILD	Wed, May 8, 2019	66.18	66.44	65.21	66.07
6786	NASDAQ	GILD	Tue, May 7, 2019	67.05	67.50	65.93	66.40
6785	NASDAQ	GILD	Mon, May 6, 2019	66.33	67.80	66.04	67.69
6784	NASDAQ	GILD	Fri, May 3, 2019	65.97	67.74	65.90	67.13
6783	NASDAQ	GILD	Thu, May 2, 2019	64.71	65.39	64.20	65.30
6782	NASDAQ	GILD	Wed, May 1, 2019	64.82	65.61	64.46	64.87
6781	NASDAQ	GILD	Tue, Apr 30, 2019	64.95	65.26	63.95	65.04
6780	NASDAQ	GILD	Mon, Apr 29, 2019	65.06	65.60	64.81	64.92
6779	NASDAQ	GILD	Fri, Apr 26, 2019	64.43	65.32	64.31	65.15
6778	NASDAQ	GILD	Thu, Apr 25, 2019	62.47	64.33	62.05	64.14
6777	NASDAQ	GILD	Wed, Apr 24, 2019	63.16	63.19	62.20	62.80
6776	NASDAQ	GILD	Tue, Apr 23, 2019	62.07	63.35	61.89	63.04
6775	NASDAQ	GILD	Mon, Apr 22, 2019	62.78	63.33	61.55	61.87
6774	NASDAQ	GILD	Thu, Apr 18, 2019	63.61	63.61	61.56	62.95
6773	NASDAQ	GILD	Wed, Apr 17, 2019	64.58	64.70	63.15	63.25
6772	NASDAQ	GILD	Tue, Apr 16, 2019	65.85	66.15	64.35	64.54
6771	NASDAQ	GILD	Mon, Apr 15, 2019	65.40	65.96	64.50	65.43
6770	NASDAQ	GILD	Fri, Apr 12, 2019	66.76	66.84	65.08	65.28
6769	NASDAQ	GILD	Thu, Apr 11, 2019	67.84	68.00	66.03	66.31
6768	NASDAQ	GILD	Wed, Apr 10, 2019	67.23	67.57	66.78	67.40
6767	NASDAQ	GILD	Tue, Apr 9, 2019	67.27	67.62	65.94	66.09
6766	NASDAQ	GILD	Mon, Apr 8, 2019	67.39	67.81	66.90	67.38
6765	NASDAQ	GILD	Fri, Apr 5, 2019	67.20	68.07	66.91	67.54
6764	NASDAQ	GILD	Thu, Apr 4, 2019	66.63	67.24	66.53	66.84
6763	NASDAQ	GILD	Wed, Apr 3, 2019	66.68	66.78	66.18	66.66
6762	NASDAQ	GILD	Tue, Apr 2, 2019	65.69	66.78	65.69	66.24
6761	NASDAQ	GILD	Mon, Apr 1, 2019	65.54	66.24	65.25	65.88
6760	NASDAQ	GILD	Fri, Mar 29, 2019	64.90	65.63	64.65	65.01
6759	NASDAQ	GILD	Thu, Mar 28, 2019	63.92	63.94	63.17	63.69
6758	NASDAQ	GILD	Wed, Mar 27, 2019	64.14	64.56	63.46	63.66
6757	NASDAQ	GILD	Tue, Mar 26, 2019	64.05	64.95	63.95	64.24
6756	NASDAQ	GILD	Mon, Mar 25, 2019	63.80	63.99	62.93	63.79
6755	NASDAQ	GILD	Fri, Mar 22, 2019	64.86	65.10	63.70	63.77
6754	NASDAQ	GILD	Thu, Mar 21, 2019	64.14	65.02	63.00	64.92
6753	NASDAQ	GILD	Wed, Mar 20, 2019	65.07	65.25	64.38	64.60
6752	NASDAQ	GILD	Tue, Mar 19, 2019	65.00	66.10	64.90	65.49
6751	NASDAQ	GILD	Mon, Mar 18, 2019	65.79	65.90	64.83	65.02
6750	NASDAQ	GILD	Fri, Mar 15, 2019	64.73	65.79	64.73	65.63
6749	NASDAQ	GILD	Thu, Mar 14, 2019	65.04	65.30	64.35	64.79
6748	NASDAQ	GILD	Wed, Mar 13, 2019	65.19	65.95	64.88	65.75
6747	NASDAQ	GILD	Tue, Mar 12, 2019	64.54	65.28	64.16	64.83
6746	NASDAQ	GILD	Mon, Mar 11, 2019	63.37	64.54	63.07	64.34
6745	NASDAQ	GILD	Fri, Mar 8, 2019	62.23	63.41	62.00	63.23
6744	NASDAQ	GILD	Thu, Mar 7, 2019	62.93	63.19	61.96	62.53
6743	NASDAQ	GILD	Wed, Mar 6, 2019	64.45	64.59	62.76	62.92
6742	NASDAQ	GILD	Tue, Mar 5, 2019	65.23	65.65	64.35	64.39
6741	NASDAQ	GILD	Mon, Mar 4, 2019	66.20	66.47	64.90	65.45
6740	NASDAQ	GILD	Fri, Mar 1, 2019	65.62	66.28	65.40	66.01
6739	NASDAQ	GILD	Thu, Feb 28, 2019	65.20	65.66	64.73	65.02
6738	NASDAQ	GILD	Wed, Feb 27, 2019	65.11	66.11	65.01	65.57
6737	NASDAQ	GILD	Tue, Feb 26, 2019	65.25	65.82	65.09	65.28
6736	NASDAQ	GILD	Mon, Feb 25, 2019	66.06	66.06	65.23	65.35
6735	NASDAQ	GILD	Fri, Feb 22, 2019	65.61	65.96	65.33	65.74
6734	NASDAQ	GILD	Thu, Feb 21, 2019	66.93	66.96	65.24	65.55
6733	NASDAQ	GILD	Wed, Feb 20, 2019	66.67	67.29	66.52	66.98
6732	NASDAQ	GILD	Tue, Feb 19, 2019	67.34	67.77	66.65	66.76
6731	NASDAQ	GILD	Fri, Feb 15, 2019	66.71	67.69	66.50	67.59
6730	NASDAQ	GILD	Thu, Feb 14, 2019	66.13	66.79	65.68	66.37
6729	NASDAQ	GILD	Wed, Feb 13, 2019	65.57	66.67	65.49	65.94
6728	NASDAQ	GILD	Tue, Feb 12, 2019	64.78	65.44	63.96	65.40
6727	NASDAQ	GILD	Mon, Feb 11, 2019	67.62	67.97	67.29	67.62
6726	NASDAQ	GILD	Fri, Feb 8, 2019	66.92	67.61	66.34	67.47
6725	NASDAQ	GILD	Thu, Feb 7, 2019	68.43	68.77	66.92	67.28
6724	NASDAQ	GILD	Wed, Feb 6, 2019	67.58	69.31	67.27	68.75
6723	NASDAQ	GILD	Tue, Feb 5, 2019	67.75	69.02	66.75	67.68
6722	NASDAQ	GILD	Mon, Feb 4, 2019	69.86	70.26	69.22	70.05
6721	NASDAQ	GILD	Fri, Feb 1, 2019	70.00	70.50	69.36	70.05
6720	NASDAQ	GILD	Thu, Jan 31, 2019	69.81	70.32	69.08	70.01
6719	NASDAQ	GILD	Wed, Jan 30, 2019	69.42	70.30	68.60	69.83
6718	NASDAQ	GILD	Tue, Jan 29, 2019	68.07	69.96	68.04	69.59
6717	NASDAQ	GILD	Mon, Jan 28, 2019	68.42	69.00	67.36	67.91
6716	NASDAQ	GILD	Fri, Jan 25, 2019	68.17	69.28	68.10	68.90
6715	NASDAQ	GILD	Thu, Jan 24, 2019	68.43	68.46	67.52	67.86
6714	NASDAQ	GILD	Wed, Jan 23, 2019	68.52	69.51	67.82	68.25
6713	NASDAQ	GILD	Tue, Jan 22, 2019	68.74	68.82	68.02	68.55
6712	NASDAQ	GILD	Fri, Jan 18, 2019	69.24	69.58	68.51	69.18
6711	NASDAQ	GILD	Thu, Jan 17, 2019	67.54	68.96	67.46	68.65
6710	NASDAQ	GILD	Wed, Jan 16, 2019	68.27	68.87	67.55	67.64
6709	NASDAQ	GILD	Tue, Jan 15, 2019	67.19	68.71	67.03	68.52
6708	NASDAQ	GILD	Mon, Jan 14, 2019	67.77	67.94	67.11	67.25
6707	NASDAQ	GILD	Fri, Jan 11, 2019	67.80	68.40	67.44	68.16
6706	NASDAQ	GILD	Thu, Jan 10, 2019	67.74	68.27	67.09	68.04
6705	NASDAQ	GILD	Wed, Jan 9, 2019	68.20	68.66	67.54	67.94
6704	NASDAQ	GILD	Tue, Jan 8, 2019	68.85	69.15	67.09	68.09
6703	NASDAQ	GILD	Mon, Jan 7, 2019	68.10	68.93	67.37	68.56
6702	NASDAQ	GILD	Fri, Jan 4, 2019	66.25	68.43	66.04	68.25
6701	NASDAQ	GILD	Thu, Jan 3, 2019	66.29	67.25	65.14	65.25
6700	NASDAQ	GILD	Wed, Jan 2, 2019	61.76	64.01	61.50	63.44
6699	NASDAQ	GILD	Mon, Dec 31, 2018	62.00	63.07	61.58	62.55
6698	NASDAQ	GILD	Fri, Dec 28, 2018	62.81	63.04	61.67	61.88
6697	NASDAQ	GILD	Thu, Dec 27, 2018	62.40	63.02	60.47	62.94
6696	NASDAQ	GILD	Wed, Dec 26, 2018	60.65	63.23	60.32	63.22
6695	NASDAQ	GILD	Mon, Dec 24, 2018	62.47	62.83	60.47	60.54
6694	NASDAQ	GILD	Fri, Dec 21, 2018	64.75	66.09	62.25	62.62
6693	NASDAQ	GILD	Thu, Dec 20, 2018	64.13	65.35	63.35	64.30
6692	NASDAQ	GILD	Wed, Dec 19, 2018	65.11	66.79	63.48	64.20
6691	NASDAQ	GILD	Tue, Dec 18, 2018	65.48	66.74	64.30	64.84
6690	NASDAQ	GILD	Mon, Dec 17, 2018	65.38	67.10	64.56	65.12
6689	NASDAQ	GILD	Fri, Dec 14, 2018	66.80	67.17	65.38	65.57
6688	NASDAQ	GILD	Thu, Dec 13, 2018	68.10	68.29	66.71	67.35
6687	NASDAQ	GILD	Wed, Dec 12, 2018	68.58	69.32	68.06	68.14
6686	NASDAQ	GILD	Tue, Dec 11, 2018	68.13	69.17	67.20	67.72
6685	NASDAQ	GILD	Mon, Dec 10, 2018	69.22	69.87	65.90	67.49
6684	NASDAQ	GILD	Fri, Dec 7, 2018	69.78	70.00	67.89	68.15
6683	NASDAQ	GILD	Thu, Dec 6, 2018	68.71	70.21	68.11	70.19
6682	NASDAQ	GILD	Tue, Dec 4, 2018	70.80	72.63	69.32	69.55
6681	NASDAQ	GILD	Mon, Dec 3, 2018	72.74	72.90	70.51	70.86
6680	NASDAQ	GILD	Fri, Nov 30, 2018	69.73	72.20	69.45	71.94
6679	NASDAQ	GILD	Thu, Nov 29, 2018	68.80	70.28	68.72	69.69
6678	NASDAQ	GILD	Wed, Nov 28, 2018	67.49	69.21	66.91	69.19
6677	NASDAQ	GILD	Tue, Nov 27, 2018	66.49	67.45	65.81	67.44
6676	NASDAQ	GILD	Mon, Nov 26, 2018	67.37	68.06	66.06	66.94
6675	NASDAQ	GILD	Fri, Nov 23, 2018	66.38	67.04	66.06	66.59
6674	NASDAQ	GILD	Wed, Nov 21, 2018	67.57	67.69	66.55	66.74
6673	NASDAQ	GILD	Tue, Nov 20, 2018	68.40	69.46	67.54	67.57
6672	NASDAQ	GILD	Mon, Nov 19, 2018	69.07	69.24	67.65	68.01
6671	NASDAQ	GILD	Fri, Nov 16, 2018	69.45	69.70	68.93	69.20
6670	NASDAQ	GILD	Thu, Nov 15, 2018	70.22	70.57	68.44	69.78
6669	NASDAQ	GILD	Wed, Nov 14, 2018	71.36	71.71	70.15	70.55
6668	NASDAQ	GILD	Tue, Nov 13, 2018	70.60	72.55	70.31	70.92
6667	NASDAQ	GILD	Mon, Nov 12, 2018	71.07	71.48	70.06	70.49
6666	NASDAQ	GILD	Fri, Nov 9, 2018	71.47	71.91	70.68	71.18
6665	NASDAQ	GILD	Thu, Nov 8, 2018	72.25	72.66	71.61	71.88
6664	NASDAQ	GILD	Wed, Nov 7, 2018	71.01	72.80	70.36	72.48
6663	NASDAQ	GILD	Tue, Nov 6, 2018	69.75	70.40	69.55	70.35
6662	NASDAQ	GILD	Mon, Nov 5, 2018	69.88	70.17	68.96	69.58
6661	NASDAQ	GILD	Fri, Nov 2, 2018	70.97	71.57	68.89	69.44
6660	NASDAQ	GILD	Thu, Nov 1, 2018	68.20	70.42	68.00	70.31
6659	NASDAQ	GILD	Wed, Oct 31, 2018	72.41	72.50	67.23	68.18
6658	NASDAQ	GILD	Tue, Oct 30, 2018	71.24	72.62	71.04	72.04
6657	NASDAQ	GILD	Mon, Oct 29, 2018	70.80	71.99	69.47	70.90
6656	NASDAQ	GILD	Fri, Oct 26, 2018	66.79	70.28	66.50	69.74
6655	NASDAQ	GILD	Thu, Oct 25, 2018	68.28	70.02	67.25	68.62
6654	NASDAQ	GILD	Wed, Oct 24, 2018	71.23	72.06	67.88	68.01
6653	NASDAQ	GILD	Tue, Oct 23, 2018	71.54	72.31	70.70	71.67
6652	NASDAQ	GILD	Mon, Oct 22, 2018	73.46	73.70	72.18	72.34
6651	NASDAQ	GILD	Fri, Oct 19, 2018	74.15	74.80	73.15	73.27
6650	NASDAQ	GILD	Thu, Oct 18, 2018	75.56	75.60	73.32	74.17
6649	NASDAQ	GILD	Wed, Oct 17, 2018	76.00	76.29	75.14	75.62
6648	NASDAQ	GILD	Tue, Oct 16, 2018	73.30	76.44	73.04	76.31
6647	NASDAQ	GILD	Mon, Oct 15, 2018	73.31	73.77	72.71	72.78
6646	NASDAQ	GILD	Fri, Oct 12, 2018	73.20	73.90	72.26	73.59
6645	NASDAQ	GILD	Thu, Oct 11, 2018	74.90	75.19	71.80	72.50
6644	NASDAQ	GILD	Wed, Oct 10, 2018	76.22	77.06	74.75	74.78
6643	NASDAQ	GILD	Tue, Oct 9, 2018	76.20	77.39	75.83	76.54
6642	NASDAQ	GILD	Mon, Oct 8, 2018	76.30	76.65	75.51	76.40
6641	NASDAQ	GILD	Fri, Oct 5, 2018	76.77	77.56	75.15	76.24
6640	NASDAQ	GILD	Thu, Oct 4, 2018	78.68	78.95	75.83	76.56
6639	NASDAQ	GILD	Wed, Oct 3, 2018	78.85	79.61	78.48	79.00
6638	NASDAQ	GILD	Tue, Oct 2, 2018	78.03	78.75	77.69	78.67
6637	NASDAQ	GILD	Mon, Oct 1, 2018	77.32	78.59	77.04	77.96
6636	NASDAQ	GILD	Fri, Sep 28, 2018	76.58	77.24	76.13	77.21
6635	NASDAQ	GILD	Thu, Sep 27, 2018	75.65	77.10	75.57	76.58
6634	NASDAQ	GILD	Wed, Sep 26, 2018	75.11	76.41	74.85	75.65
6633	NASDAQ	GILD	Tue, Sep 25, 2018	75.70	75.99	74.92	74.99
6632	NASDAQ	GILD	Mon, Sep 24, 2018	75.29	76.21	75.24	75.62
6631	NASDAQ	GILD	Fri, Sep 21, 2018	74.79	75.93	74.75	75.51
6630	NASDAQ	GILD	Thu, Sep 20, 2018	73.96	74.96	73.84	74.83
6629	NASDAQ	GILD	Wed, Sep 19, 2018	73.47	74.32	73.30	73.88
6628	NASDAQ	GILD	Tue, Sep 18, 2018	72.78	74.01	72.18	73.67
6627	NASDAQ	GILD	Mon, Sep 17, 2018	73.50	73.53	72.62	72.78
6626	NASDAQ	GILD	Fri, Sep 14, 2018	74.21	74.55	73.21	73.38
6625	NASDAQ	GILD	Thu, Sep 13, 2018	73.75	74.25	72.90	74.12
6624	NASDAQ	GILD	Wed, Sep 12, 2018	75.06	75.18	73.40	73.97
6623	NASDAQ	GILD	Tue, Sep 11, 2018	72.60	72.69	71.77	72.23
6622	NASDAQ	GILD	Mon, Sep 10, 2018	72.58	73.17	72.35	72.51
6621	NASDAQ	GILD	Fri, Sep 7, 2018	72.73	72.80	71.49	72.22
6620	NASDAQ	GILD	Thu, Sep 6, 2018	74.37	74.64	72.61	72.88
6619	NASDAQ	GILD	Wed, Sep 5, 2018	74.18	74.66	73.91	74.53
6618	NASDAQ	GILD	Tue, Sep 4, 2018	75.36	75.72	73.65	74.29
6617	NASDAQ	GILD	Fri, Aug 31, 2018	76.32	76.59	75.51	75.73
6616	NASDAQ	GILD	Thu, Aug 30, 2018	75.74	76.35	75.50	76.29
6615	NASDAQ	GILD	Wed, Aug 29, 2018	74.90	75.81	74.36	75.62
6614	NASDAQ	GILD	Tue, Aug 28, 2018	74.80	75.47	74.61	74.93
6613	NASDAQ	GILD	Mon, Aug 27, 2018	74.00	74.91	73.84	74.82
6612	NASDAQ	GILD	Fri, Aug 24, 2018	73.52	74.01	73.21	73.59
6611	NASDAQ	GILD	Thu, Aug 23, 2018	73.54	73.76	72.75	73.34
6610	NASDAQ	GILD	Wed, Aug 22, 2018	73.45	74.35	73.21	73.82
6609	NASDAQ	GILD	Tue, Aug 21, 2018	72.37	73.48	72.37	73.32
6608	NASDAQ	GILD	Mon, Aug 20, 2018	72.94	73.37	71.90	72.36
6607	NASDAQ	GILD	Fri, Aug 17, 2018	75.41	75.55	72.06	72.92
6606	NASDAQ	GILD	Thu, Aug 16, 2018	75.16	75.68	74.68	75.59
6605	NASDAQ	GILD	Wed, Aug 15, 2018	76.40	76.47	74.25	74.84
6604	NASDAQ	GILD	Tue, Aug 14, 2018	77.11	77.82	77.11	77.31
6603	NASDAQ	GILD	Mon, Aug 13, 2018	76.87	77.48	76.53	77.17
6602	NASDAQ	GILD	Fri, Aug 10, 2018	77.52	77.96	76.30	76.73
6601	NASDAQ	GILD	Thu, Aug 9, 2018	77.03	78.62	76.92	78.04
6600	NASDAQ	GILD	Wed, Aug 8, 2018	78.19	78.38	76.83	76.91
6599	NASDAQ	GILD	Tue, Aug 7, 2018	77.94	78.55	77.52	78.38
6598	NASDAQ	GILD	Mon, Aug 6, 2018	77.84	78.24	77.26	77.87
6597	NASDAQ	GILD	Fri, Aug 3, 2018	77.68	77.95	77.17	77.93
6596	NASDAQ	GILD	Thu, Aug 2, 2018	77.69	78.16	76.86	77.63
6595	NASDAQ	GILD	Wed, Aug 1, 2018	77.50	78.35	77.38	77.90
6594	NASDAQ	GILD	Tue, Jul 31, 2018	76.59	78.08	76.19	77.83
6593	NASDAQ	GILD	Mon, Jul 30, 2018	76.47	76.96	75.84	76.32
6592	NASDAQ	GILD	Fri, Jul 27, 2018	78.13	78.95	76.63	76.81
6591	NASDAQ	GILD	Thu, Jul 26, 2018	77.77	79.04	76.10	78.16
6590	NASDAQ	GILD	Wed, Jul 25, 2018	77.47	79.00	77.29	78.92
6589	NASDAQ	GILD	Tue, Jul 24, 2018	77.75	78.59	77.40	77.65
6588	NASDAQ	GILD	Mon, Jul 23, 2018	77.09	77.94	76.96	77.38
6587	NASDAQ	GILD	Fri, Jul 20, 2018	76.36	77.70	76.36	77.37
6586	NASDAQ	GILD	Thu, Jul 19, 2018	76.99	77.73	76.08	77.05
6585	NASDAQ	GILD	Wed, Jul 18, 2018	77.09	77.78	76.82	77.12
6584	NASDAQ	GILD	Tue, Jul 17, 2018	77.11	77.76	76.93	77.20
6583	NASDAQ	GILD	Mon, Jul 16, 2018	77.58	77.85	76.73	77.26
6582	NASDAQ	GILD	Fri, Jul 13, 2018	77.40	77.89	77.04	77.38
6581	NASDAQ	GILD	Thu, Jul 12, 2018	76.56	78.17	75.93	77.60
6580	NASDAQ	GILD	Wed, Jul 11, 2018	76.50	76.66	75.69	76.02
6579	NASDAQ	GILD	Tue, Jul 10, 2018	77.03	77.44	76.24	76.75
6578	NASDAQ	GILD	Mon, Jul 9, 2018	75.45	77.19	75.21	76.64
6577	NASDAQ	GILD	Fri, Jul 6, 2018	73.20	75.44	73.00	75.21
6576	NASDAQ	GILD	Thu, Jul 5, 2018	71.34	72.89	71.29	72.81
6575	NASDAQ	GILD	Tue, Jul 3, 2018	71.40	71.94	71.10	71.33
6574	NASDAQ	GILD	Mon, Jul 2, 2018	70.70	71.38	70.30	71.28
6573	NASDAQ	GILD	Fri, Jun 29, 2018	70.48	71.50	70.29	70.84
6572	NASDAQ	GILD	Thu, Jun 28, 2018	69.85	70.50	69.08	70.33
6571	NASDAQ	GILD	Wed, Jun 27, 2018	70.34	70.78	68.60	68.64
6570	NASDAQ	GILD	Tue, Jun 26, 2018	71.26	72.07	69.71	70.25
6569	NASDAQ	GILD	Mon, Jun 25, 2018	70.72	71.64	70.55	71.14
6568	NASDAQ	GILD	Fri, Jun 22, 2018	71.69	71.76	70.83	71.07
6567	NASDAQ	GILD	Thu, Jun 21, 2018	71.47	71.69	70.78	71.52
6566	NASDAQ	GILD	Wed, Jun 20, 2018	70.96	71.57	70.35	71.46
6565	NASDAQ	GILD	Tue, Jun 19, 2018	68.46	70.99	68.16	70.94
6564	NASDAQ	GILD	Mon, Jun 18, 2018	69.77	69.94	68.92	69.06
6563	NASDAQ	GILD	Fri, Jun 15, 2018	71.10	71.41	69.91	70.23
6562	NASDAQ	GILD	Thu, Jun 14, 2018	71.00	71.62	70.51	71.15
6561	NASDAQ	GILD	Wed, Jun 13, 2018	71.90	71.98	71.00	71.29
6560	NASDAQ	GILD	Tue, Jun 12, 2018	71.76	71.98	70.99	71.68
6559	NASDAQ	GILD	Mon, Jun 11, 2018	71.79	72.00	71.11	71.83
6558	NASDAQ	GILD	Fri, Jun 8, 2018	71.45	72.28	71.35	71.91
6557	NASDAQ	GILD	Thu, Jun 7, 2018	71.88	71.95	71.10	71.90
6556	NASDAQ	GILD	Wed, Jun 6, 2018	70.17	71.97	69.69	71.97
6555	NASDAQ	GILD	Tue, Jun 5, 2018	70.25	70.73	69.27	70.06
6554	NASDAQ	GILD	Mon, Jun 4, 2018	68.19	70.80	67.95	70.21
6553	NASDAQ	GILD	Fri, Jun 1, 2018	67.62	68.43	67.52	68.30
6552	NASDAQ	GILD	Thu, May 31, 2018	68.10	68.15	67.21	67.40
6551	NASDAQ	GILD	Wed, May 30, 2018	67.66	67.79	67.31	67.69
6550	NASDAQ	GILD	Tue, May 29, 2018	67.00	67.56	66.71	67.33
6549	NASDAQ	GILD	Fri, May 25, 2018	67.65	67.93	67.00	67.38
6548	NASDAQ	GILD	Thu, May 24, 2018	68.04	68.29	67.08	67.53
6547	NASDAQ	GILD	Wed, May 23, 2018	67.36	68.38	67.35	68.17
6546	NASDAQ	GILD	Tue, May 22, 2018	67.97	68.69	67.51	67.83
6545	NASDAQ	GILD	Mon, May 21, 2018	68.15	68.57	67.25	67.63
6544	NASDAQ	GILD	Fri, May 18, 2018	67.59	68.49	67.34	68.02
6543	NASDAQ	GILD	Thu, May 17, 2018	67.10	68.13	67.10	67.60
6542	NASDAQ	GILD	Wed, May 16, 2018	67.00	67.98	67.00	67.55
6541	NASDAQ	GILD	Tue, May 15, 2018	66.80	67.56	66.64	66.99
6540	NASDAQ	GILD	Mon, May 14, 2018	66.36	67.68	66.19	67.05
6539	NASDAQ	GILD	Fri, May 11, 2018	65.22	66.75	64.84	66.16
6538	NASDAQ	GILD	Thu, May 10, 2018	66.01	66.10	65.21	65.37
6537	NASDAQ	GILD	Wed, May 9, 2018	65.27	66.09	64.63	65.69
6536	NASDAQ	GILD	Tue, May 8, 2018	64.99	65.67	64.54	65.22
6535	NASDAQ	GILD	Mon, May 7, 2018	65.71	65.94	64.43	64.88
6534	NASDAQ	GILD	Fri, May 4, 2018	65.08	65.71	64.71	65.42
6533	NASDAQ	GILD	Thu, May 3, 2018	66.60	66.84	64.27	65.19
6532	NASDAQ	GILD	Wed, May 2, 2018	68.26	68.76	66.02	66.88
6531	NASDAQ	GILD	Tue, May 1, 2018	72.29	72.83	71.78	72.56
6530	NASDAQ	GILD	Mon, Apr 30, 2018	74.06	74.22	72.17	72.23
6529	NASDAQ	GILD	Fri, Apr 27, 2018	73.91	74.19	73.10	73.86
6528	NASDAQ	GILD	Thu, Apr 26, 2018	73.28	74.32	72.09	73.90
6527	NASDAQ	GILD	Wed, Apr 25, 2018	72.79	73.56	72.47	73.25
6526	NASDAQ	GILD	Tue, Apr 24, 2018	74.08	74.30	72.26	72.72
6525	NASDAQ	GILD	Mon, Apr 23, 2018	74.08	74.32	73.35	74.01
6524	NASDAQ	GILD	Fri, Apr 20, 2018	74.40	74.42	73.18	73.70
6523	NASDAQ	GILD	Thu, Apr 19, 2018	75.42	75.92	73.83	74.44
6522	NASDAQ	GILD	Wed, Apr 18, 2018	75.64	76.07	75.25	75.68
6521	NASDAQ	GILD	Tue, Apr 17, 2018	74.95	75.94	74.59	75.47
6520	NASDAQ	GILD	Mon, Apr 16, 2018	75.87	75.98	74.24	74.69
6519	NASDAQ	GILD	Fri, Apr 13, 2018	75.56	75.84	74.86	75.22
6518	NASDAQ	GILD	Thu, Apr 12, 2018	74.83	76.25	74.83	75.29
6517	NASDAQ	GILD	Wed, Apr 11, 2018	74.69	75.21	74.21	74.33
6516	NASDAQ	GILD	Tue, Apr 10, 2018	74.57	75.48	73.79	75.02
6515	NASDAQ	GILD	Mon, Apr 9, 2018	73.88	75.31	73.15	73.80
6514	NASDAQ	GILD	Fri, Apr 6, 2018	74.28	75.30	72.71	73.41
6513	NASDAQ	GILD	Thu, Apr 5, 2018	75.93	75.98	74.18	74.82
6512	NASDAQ	GILD	Wed, Apr 4, 2018	72.95	75.68	72.81	75.40
6511	NASDAQ	GILD	Tue, Apr 3, 2018	73.44	73.96	72.03	73.75
6510	NASDAQ	GILD	Mon, Apr 2, 2018	74.93	75.09	71.87	73.14
6509	NASDAQ	GILD	Thu, Mar 29, 2018	75.14	76.19	74.61	75.39
6508	NASDAQ	GILD	Wed, Mar 28, 2018	74.19	75.74	73.90	74.78
6507	NASDAQ	GILD	Tue, Mar 27, 2018	75.98	76.15	73.55	74.11
6506	NASDAQ	GILD	Mon, Mar 26, 2018	74.17	75.71	73.57	75.54
6505	NASDAQ	GILD	Fri, Mar 23, 2018	75.38	75.62	72.73	72.84
6504	NASDAQ	GILD	Thu, Mar 22, 2018	75.85	76.76	75.04	75.57
6503	NASDAQ	GILD	Wed, Mar 21, 2018	76.74	77.44	76.21	76.49
6502	NASDAQ	GILD	Tue, Mar 20, 2018	77.38	77.70	76.71	76.92
6501	NASDAQ	GILD	Mon, Mar 19, 2018	79.31	79.50	76.30	77.18
6500	NASDAQ	GILD	Fri, Mar 16, 2018	79.92	80.90	79.40	79.74
6499	NASDAQ	GILD	Thu, Mar 15, 2018	80.56	80.88	79.27	79.51
6498	NASDAQ	GILD	Wed, Mar 14, 2018	82.05	82.57	80.89	81.10
6497	NASDAQ	GILD	Tue, Mar 13, 2018	81.13	82.72	81.12	81.72
6496	NASDAQ	GILD	Mon, Mar 12, 2018	80.93	81.34	80.42	81.06
6495	NASDAQ	GILD	Fri, Mar 9, 2018	80.50	81.05	79.99	80.72
6494	NASDAQ	GILD	Thu, Mar 8, 2018	79.96	80.67	79.32	80.07
6493	NASDAQ	GILD	Wed, Mar 7, 2018	78.74	80.15	78.12	79.99
6492	NASDAQ	GILD	Tue, Mar 6, 2018	78.60	80.03	78.47	79.32
6491	NASDAQ	GILD	Mon, Mar 5, 2018	78.22	78.68	77.14	77.92
6490	NASDAQ	GILD	Fri, Mar 2, 2018	76.84	78.89	76.40	78.69
6489	NASDAQ	GILD	Thu, Mar 1, 2018	78.94	79.82	77.03	77.53
6488	NASDAQ	GILD	Wed, Feb 28, 2018	80.49	80.70	78.69	78.73
6487	NASDAQ	GILD	Tue, Feb 27, 2018	81.78	82.04	80.30	80.36
6486	NASDAQ	GILD	Mon, Feb 26, 2018	81.26	81.93	80.20	81.79
6485	NASDAQ	GILD	Fri, Feb 23, 2018	79.82	80.94	79.29	80.91
6484	NASDAQ	GILD	Thu, Feb 22, 2018	80.73	81.13	79.18	79.40
6483	NASDAQ	GILD	Wed, Feb 21, 2018	80.90	81.93	80.30	80.69
6482	NASDAQ	GILD	Tue, Feb 20, 2018	80.21	81.73	80.21	80.94
6481	NASDAQ	GILD	Fri, Feb 16, 2018	81.45	82.33	80.61	80.70
6480	NASDAQ	GILD	Thu, Feb 15, 2018	82.22	82.30	81.49	81.55
6479	NASDAQ	GILD	Wed, Feb 14, 2018	80.20	82.29	79.98	81.82
6478	NASDAQ	GILD	Tue, Feb 13, 2018	79.57	81.09	78.65	80.79
6477	NASDAQ	GILD	Mon, Feb 12, 2018	79.77	81.42	79.63	80.14
6476	NASDAQ	GILD	Fri, Feb 9, 2018	78.90	79.95	76.02	79.32
6475	NASDAQ	GILD	Thu, Feb 8, 2018	82.44	82.85	78.07	78.22
6474	NASDAQ	GILD	Wed, Feb 7, 2018	79.67	84.58	79.35	82.76
6473	NASDAQ	GILD	Tue, Feb 6, 2018	77.35	80.61	76.90	80.38
6472	NASDAQ	GILD	Mon, Feb 5, 2018	81.40	82.50	78.34	78.37
6471	NASDAQ	GILD	Fri, Feb 2, 2018	82.65	83.34	81.48	81.73
6470	NASDAQ	GILD	Thu, Feb 1, 2018	83.20	84.16	81.18	83.49
6469	NASDAQ	GILD	Wed, Jan 31, 2018	86.60	87.10	83.29	83.80
6468	NASDAQ	GILD	Tue, Jan 30, 2018	88.02	88.33	86.27	87.29
6467	NASDAQ	GILD	Mon, Jan 29, 2018	85.12	89.54	85.12	88.80
6466	NASDAQ	GILD	Fri, Jan 26, 2018	81.96	85.49	81.88	85.46
6465	NASDAQ	GILD	Thu, Jan 25, 2018	81.58	81.84	80.85	81.19
6464	NASDAQ	GILD	Wed, Jan 24, 2018	81.29	82.07	80.58	81.30
6463	NASDAQ	GILD	Tue, Jan 23, 2018	81.23	82.18	80.91	80.95
6462	NASDAQ	GILD	Mon, Jan 22, 2018	81.31	82.05	81.05	81.41
6461	NASDAQ	GILD	Fri, Jan 19, 2018	81.30	81.53	80.37	80.98
6460	NASDAQ	GILD	Thu, Jan 18, 2018	81.47	81.65	80.77	81.17
6459	NASDAQ	GILD	Wed, Jan 17, 2018	80.71	82.07	80.21	81.74
6458	NASDAQ	GILD	Tue, Jan 16, 2018	79.75	81.59	79.52	80.25
6457	NASDAQ	GILD	Fri, Jan 12, 2018	79.34	79.40	78.65	79.02
6456	NASDAQ	GILD	Thu, Jan 11, 2018	78.70	79.68	77.87	79.06
6455	NASDAQ	GILD	Wed, Jan 10, 2018	78.10	78.87	77.01	78.71
6454	NASDAQ	GILD	Tue, Jan 9, 2018	74.61	78.68	74.57	78.10
6453	NASDAQ	GILD	Mon, Jan 8, 2018	74.34	74.72	73.44	74.40
6452	NASDAQ	GILD	Fri, Jan 5, 2018	74.17	74.54	73.03	74.52
6451	NASDAQ	GILD	Thu, Jan 4, 2018	75.00	75.07	73.56	73.90
6450	NASDAQ	GILD	Wed, Jan 3, 2018	74.05	74.84	73.33	74.66
6449	NASDAQ	GILD	Tue, Jan 2, 2018	72.19	74.27	71.72	74.10
6448	NASDAQ	GILD	Fri, Dec 29, 2017	72.31	72.75	71.61	71.64
6447	NASDAQ	GILD	Thu, Dec 28, 2017	73.03	73.17	72.04	72.48
6446	NASDAQ	GILD	Wed, Dec 27, 2017	72.73	73.43	72.56	72.98
6445	NASDAQ	GILD	Tue, Dec 26, 2017	72.58	73.06	72.31	72.70
6444	NASDAQ	GILD	Fri, Dec 22, 2017	72.80	73.35	72.37	72.71
6443	NASDAQ	GILD	Thu, Dec 21, 2017	73.73	74.37	72.93	73.02
6442	NASDAQ	GILD	Wed, Dec 20, 2017	73.53	74.73	73.42	74.01
6441	NASDAQ	GILD	Tue, Dec 19, 2017	75.06	75.34	74.26	74.35
6440	NASDAQ	GILD	Mon, Dec 18, 2017	76.03	76.48	75.01	75.13
6439	NASDAQ	GILD	Fri, Dec 15, 2017	75.00	75.73	74.10	75.57
6438	NASDAQ	GILD	Thu, Dec 14, 2017	76.00	76.47	74.07	74.34
6437	NASDAQ	GILD	Wed, Dec 13, 2017	76.31	77.15	76.27	76.58
6436	NASDAQ	GILD	Tue, Dec 12, 2017	76.05	76.16	74.25	76.09
6435	NASDAQ	GILD	Mon, Dec 11, 2017	74.60	76.27	74.39	75.88
6434	NASDAQ	GILD	Fri, Dec 8, 2017	73.40	74.38	72.51	74.22
6433	NASDAQ	GILD	Thu, Dec 7, 2017	73.20	73.25	72.21	72.72
6432	NASDAQ	GILD	Wed, Dec 6, 2017	73.72	74.35	72.84	73.29
6431	NASDAQ	GILD	Tue, Dec 5, 2017	73.09	74.03	72.72	73.29
6430	NASDAQ	GILD	Mon, Dec 4, 2017	75.46	75.58	72.91	73.09
6429	NASDAQ	GILD	Fri, Dec 1, 2017	74.44	75.61	73.50	75.34
6428	NASDAQ	GILD	Thu, Nov 30, 2017	74.49	75.10	73.75	74.78
6427	NASDAQ	GILD	Wed, Nov 29, 2017	72.84	74.20	72.57	73.67
6426	NASDAQ	GILD	Tue, Nov 28, 2017	72.16	72.68	71.40	72.59
6425	NASDAQ	GILD	Mon, Nov 27, 2017	72.51	72.60	71.52	71.70
6424	NASDAQ	GILD	Fri, Nov 24, 2017	72.76	72.92	72.23	72.46
6423	NASDAQ	GILD	Wed, Nov 22, 2017	72.48	73.09	72.35	72.82
6422	NASDAQ	GILD	Tue, Nov 21, 2017	72.07	72.84	71.82	72.51
6421	NASDAQ	GILD	Mon, Nov 20, 2017	72.41	72.61	71.55	72.13
6420	NASDAQ	GILD	Fri, Nov 17, 2017	72.27	72.62	72.12	72.44
6419	NASDAQ	GILD	Thu, Nov 16, 2017	71.75	72.60	71.25	72.41
6418	NASDAQ	GILD	Wed, Nov 15, 2017	70.63	72.10	70.53	71.81
6417	NASDAQ	GILD	Tue, Nov 14, 2017	72.70	72.72	70.05	71.15
6416	NASDAQ	GILD	Mon, Nov 13, 2017	73.25	73.39	72.51	72.85
6415	NASDAQ	GILD	Fri, Nov 10, 2017	72.96	74.09	72.20	73.77
6414	NASDAQ	GILD	Thu, Nov 9, 2017	73.04	73.42	72.62	73.02
6413	NASDAQ	GILD	Wed, Nov 8, 2017	73.32	73.37	72.72	73.10
6412	NASDAQ	GILD	Tue, Nov 7, 2017	72.41	73.34	72.32	73.21
6411	NASDAQ	GILD	Mon, Nov 6, 2017	73.29	73.50	72.11	72.38
6410	NASDAQ	GILD	Fri, Nov 3, 2017	73.59	73.85	72.83	73.46
6409	NASDAQ	GILD	Thu, Nov 2, 2017	74.72	74.80	73.55	73.81
6408	NASDAQ	GILD	Wed, Nov 1, 2017	74.69	75.85	74.22	74.84
6407	NASDAQ	GILD	Tue, Oct 31, 2017	75.83	76.39	74.73	74.96
6406	NASDAQ	GILD	Mon, Oct 30, 2017	76.10	76.93	75.25	75.99
6405	NASDAQ	GILD	Fri, Oct 27, 2017	75.01	77.20	72.76	77.07
6404	NASDAQ	GILD	Thu, Oct 26, 2017	78.29	79.50	77.00	77.88
6403	NASDAQ	GILD	Wed, Oct 25, 2017	80.08	80.08	78.69	79.89
6402	NASDAQ	GILD	Tue, Oct 24, 2017	80.18	80.38	78.80	80.10
6401	NASDAQ	GILD	Mon, Oct 23, 2017	81.25	81.32	80.09	80.17
6400	NASDAQ	GILD	Fri, Oct 20, 2017	81.95	81.95	80.45	81.21
6399	NASDAQ	GILD	Thu, Oct 19, 2017	81.53	82.47	80.51	81.59
6398	NASDAQ	GILD	Wed, Oct 18, 2017	80.26	80.84	79.76	80.01
6397	NASDAQ	GILD	Tue, Oct 17, 2017	80.00	80.71	79.56	80.24
6396	NASDAQ	GILD	Mon, Oct 16, 2017	81.13	81.21	79.55	79.95
6395	NASDAQ	GILD	Fri, Oct 13, 2017	81.27	81.58	80.65	81.17
6394	NASDAQ	GILD	Thu, Oct 12, 2017	82.57	82.82	81.02	81.30
6393	NASDAQ	GILD	Wed, Oct 11, 2017	83.06	83.29	82.31	82.57
6392	NASDAQ	GILD	Tue, Oct 10, 2017	81.90	83.06	81.87	83.04
6391	NASDAQ	GILD	Mon, Oct 9, 2017	82.36	82.76	81.56	81.98
6390	NASDAQ	GILD	Fri, Oct 6, 2017	82.94	83.22	81.95	82.14
6389	NASDAQ	GILD	Thu, Oct 5, 2017	82.22	83.53	82.13	83.51
6388	NASDAQ	GILD	Wed, Oct 4, 2017	83.23	83.26	82.07	82.42
6387	NASDAQ	GILD	Tue, Oct 3, 2017	83.50	84.23	82.13	83.19
6386	NASDAQ	GILD	Mon, Oct 2, 2017	81.21	83.63	81.18	83.52
6385	NASDAQ	GILD	Fri, Sep 29, 2017	81.20	81.96	79.31	81.02
6384	NASDAQ	GILD	Thu, Sep 28, 2017	83.51	83.60	79.21	80.91
6383	NASDAQ	GILD	Wed, Sep 27, 2017	83.98	84.55	83.46	83.86
6382	NASDAQ	GILD	Tue, Sep 26, 2017	83.67	84.73	83.55	83.76
6381	NASDAQ	GILD	Mon, Sep 25, 2017	83.41	84.28	82.86	83.61
6380	NASDAQ	GILD	Fri, Sep 22, 2017	82.47	83.37	82.01	83.27
6379	NASDAQ	GILD	Thu, Sep 21, 2017	82.73	83.41	82.23	82.62
6378	NASDAQ	GILD	Wed, Sep 20, 2017	82.36	82.90	81.84	82.64
6377	NASDAQ	GILD	Tue, Sep 19, 2017	83.39	83.39	82.13	82.29
6376	NASDAQ	GILD	Mon, Sep 18, 2017	82.53	83.50	81.54	82.97
6375	NASDAQ	GILD	Fri, Sep 15, 2017	82.79	83.50	82.31	82.36
6374	NASDAQ	GILD	Thu, Sep 14, 2017	83.14	83.14	81.57	82.29
6373	NASDAQ	GILD	Wed, Sep 13, 2017	84.50	84.51	83.37	83.68
6372	NASDAQ	GILD	Tue, Sep 12, 2017	84.15	84.75	83.80	84.51
6371	NASDAQ	GILD	Mon, Sep 11, 2017	85.68	86.00	84.14	84.52
6370	NASDAQ	GILD	Fri, Sep 8, 2017	85.29	86.27	84.90	85.10
6369	NASDAQ	GILD	Thu, Sep 7, 2017	83.12	85.62	82.90	85.47
6368	NASDAQ	GILD	Wed, Sep 6, 2017	82.85	83.43	82.51	82.95
6367	NASDAQ	GILD	Tue, Sep 5, 2017	83.24	83.62	81.35	82.56
6366	NASDAQ	GILD	Fri, Sep 1, 2017	83.36	84.10	82.25	83.75
6365	NASDAQ	GILD	Thu, Aug 31, 2017	81.50	84.13	81.47	83.71
6364	NASDAQ	GILD	Wed, Aug 30, 2017	75.82	81.44	75.74	81.23
6363	NASDAQ	GILD	Tue, Aug 29, 2017	74.29	75.80	74.22	75.74
6362	NASDAQ	GILD	Mon, Aug 28, 2017	74.90	75.94	74.20	74.69
6361	NASDAQ	GILD	Fri, Aug 25, 2017	74.23	74.43	73.69	73.79
6360	NASDAQ	GILD	Thu, Aug 24, 2017	73.81	74.30	73.65	74.02
6359	NASDAQ	GILD	Wed, Aug 23, 2017	73.27	74.20	73.06	73.74
6358	NASDAQ	GILD	Tue, Aug 22, 2017	72.66	73.76	72.65	73.34
6357	NASDAQ	GILD	Mon, Aug 21, 2017	72.08	72.96	72.08	72.60
6356	NASDAQ	GILD	Fri, Aug 18, 2017	72.32	72.63	71.84	72.11
6355	NASDAQ	GILD	Thu, Aug 17, 2017	73.09	73.41	72.28	72.34
6354	NASDAQ	GILD	Wed, Aug 16, 2017	73.19	73.77	73.12	73.35
6353	NASDAQ	GILD	Tue, Aug 15, 2017	73.00	73.38	72.73	73.12
6352	NASDAQ	GILD	Mon, Aug 14, 2017	72.87	73.12	72.56	72.81
6351	NASDAQ	GILD	Fri, Aug 11, 2017	72.52	72.68	71.82	72.40
6350	NASDAQ	GILD	Thu, Aug 10, 2017	73.52	73.78	72.53	72.70
6349	NASDAQ	GILD	Wed, Aug 9, 2017	72.83	74.68	72.83	73.90
6348	NASDAQ	GILD	Tue, Aug 8, 2017	73.42	73.67	72.81	73.27
6347	NASDAQ	GILD	Mon, Aug 7, 2017	72.80	73.50	72.28	73.44
6346	NASDAQ	GILD	Fri, Aug 4, 2017	73.73	73.76	72.58	73.16
6345	NASDAQ	GILD	Thu, Aug 3, 2017	75.77	76.00	74.30	74.37
6344	NASDAQ	GILD	Wed, Aug 2, 2017	75.54	75.90	75.17	75.84
6343	NASDAQ	GILD	Tue, Aug 1, 2017	76.35	76.36	75.52	75.70
6342	NASDAQ	GILD	Mon, Jul 31, 2017	76.00	76.49	75.83	76.09
6341	NASDAQ	GILD	Fri, Jul 28, 2017	75.01	76.03	74.75	75.94
6340	NASDAQ	GILD	Thu, Jul 27, 2017	75.43	75.99	74.45	74.96
6339	NASDAQ	GILD	Wed, Jul 26, 2017	74.10	74.27	73.62	74.19
6338	NASDAQ	GILD	Tue, Jul 25, 2017	74.72	75.29	73.62	73.74
6337	NASDAQ	GILD	Mon, Jul 24, 2017	73.70	74.42	73.19	74.39
6336	NASDAQ	GILD	Fri, Jul 21, 2017	73.32	74.41	73.28	73.76
6335	NASDAQ	GILD	Thu, Jul 20, 2017	72.86	73.74	72.77	73.42
6334	NASDAQ	GILD	Wed, Jul 19, 2017	72.00	72.74	71.77	72.72
6333	NASDAQ	GILD	Tue, Jul 18, 2017	71.30	71.73	70.72	71.69
6332	NASDAQ	GILD	Mon, Jul 17, 2017	70.58	71.86	70.40	71.15
6331	NASDAQ	GILD	Fri, Jul 14, 2017	70.74	71.03	70.42	70.57
6330	NASDAQ	GILD	Thu, Jul 13, 2017	69.99	70.98	69.52	70.58
6329	NASDAQ	GILD	Wed, Jul 12, 2017	69.77	70.13	69.61	69.80
6328	NASDAQ	GILD	Tue, Jul 11, 2017	68.99	69.50	68.61	69.35
6327	NASDAQ	GILD	Mon, Jul 10, 2017	69.24	69.74	69.12	69.29
6326	NASDAQ	GILD	Fri, Jul 7, 2017	69.69	69.69	68.54	69.25
6325	NASDAQ	GILD	Thu, Jul 6, 2017	70.66	70.74	69.19	69.48
6324	NASDAQ	GILD	Wed, Jul 5, 2017	70.83	71.29	70.16	70.86
6323	NASDAQ	GILD	Mon, Jul 3, 2017	71.11	71.60	70.56	70.70
6322	NASDAQ	GILD	Fri, Jun 30, 2017	71.56	71.64	70.32	70.78
6321	NASDAQ	GILD	Thu, Jun 29, 2017	72.00	72.17	70.02	70.86
6320	NASDAQ	GILD	Wed, Jun 28, 2017	70.97	72.09	70.83	71.92
6319	NASDAQ	GILD	Tue, Jun 27, 2017	71.40	71.90	70.64	70.65
6318	NASDAQ	GILD	Mon, Jun 26, 2017	71.25	71.76	70.72	71.24
6317	NASDAQ	GILD	Fri, Jun 23, 2017	71.24	71.37	69.84	70.52
6316	NASDAQ	GILD	Thu, Jun 22, 2017	68.32	71.44	68.29	70.48
6315	NASDAQ	GILD	Wed, Jun 21, 2017	65.82	67.69	65.61	67.50
6314	NASDAQ	GILD	Tue, Jun 20, 2017	64.89	66.00	64.02	65.59
6313	NASDAQ	GILD	Mon, Jun 19, 2017	64.23	64.98	64.08	64.82
6312	NASDAQ	GILD	Fri, Jun 16, 2017	64.79	64.84	63.76	64.12
6311	NASDAQ	GILD	Thu, Jun 15, 2017	64.71	65.16	64.10	64.81
6310	NASDAQ	GILD	Wed, Jun 14, 2017	64.92	65.37	64.54	64.99
6309	NASDAQ	GILD	Tue, Jun 13, 2017	65.61	65.65	65.01	65.15
6308	NASDAQ	GILD	Mon, Jun 12, 2017	64.60	66.70	64.55	65.43
6307	NASDAQ	GILD	Fri, Jun 9, 2017	64.11	64.94	63.95	64.70
6306	NASDAQ	GILD	Thu, Jun 8, 2017	64.16	64.58	64.06	64.12
6305	NASDAQ	GILD	Wed, Jun 7, 2017	65.03	65.17	64.20	64.32
6304	NASDAQ	GILD	Tue, Jun 6, 2017	65.19	65.38	64.64	64.85
6303	NASDAQ	GILD	Mon, Jun 5, 2017	65.59	65.79	65.04	65.48
6302	NASDAQ	GILD	Fri, Jun 2, 2017	64.90	65.55	64.76	65.40
6301	NASDAQ	GILD	Thu, Jun 1, 2017	65.01	65.71	64.51	64.62
6300	NASDAQ	GILD	Wed, May 31, 2017	64.47	64.92	64.18	64.89
6299	NASDAQ	GILD	Tue, May 30, 2017	64.47	64.77	64.30	64.49
6298	NASDAQ	GILD	Fri, May 26, 2017	64.37	64.75	64.31	64.50
6297	NASDAQ	GILD	Thu, May 25, 2017	64.50	64.83	64.21	64.56
6296	NASDAQ	GILD	Wed, May 24, 2017	64.73	64.79	64.23	64.31
6295	NASDAQ	GILD	Tue, May 23, 2017	64.36	64.80	64.30	64.69
6294	NASDAQ	GILD	Mon, May 22, 2017	64.24	64.64	64.12	64.36
6293	NASDAQ	GILD	Fri, May 19, 2017	64.38	64.80	64.08	64.23
6292	NASDAQ	GILD	Thu, May 18, 2017	64.45	64.67	63.88	64.43
6291	NASDAQ	GILD	Wed, May 17, 2017	65.37	65.62	64.46	64.51
6290	NASDAQ	GILD	Tue, May 16, 2017	65.74	66.03	65.48	65.72
6289	NASDAQ	GILD	Mon, May 15, 2017	66.08	66.17	65.73	65.95
6288	NASDAQ	GILD	Fri, May 12, 2017	66.87	66.90	65.74	66.06
6287	NASDAQ	GILD	Thu, May 11, 2017	66.77	66.84	66.06	66.71
6286	NASDAQ	GILD	Wed, May 10, 2017	67.69	67.80	66.71	66.92
6285	NASDAQ	GILD	Tue, May 9, 2017	67.22	67.75	67.10	67.61
6284	NASDAQ	GILD	Mon, May 8, 2017	67.78	67.82	67.08	67.21
6283	NASDAQ	GILD	Fri, May 5, 2017	68.10	68.45	67.51	67.80
6282	NASDAQ	GILD	Thu, May 4, 2017	67.42	68.57	67.33	68.08
6281	NASDAQ	GILD	Wed, May 3, 2017	67.11	67.58	66.27	67.21
6280	NASDAQ	GILD	Tue, May 2, 2017	68.29	69.16	68.16	68.59
6279	NASDAQ	GILD	Mon, May 1, 2017	68.54	68.81	68.05	68.11
6278	NASDAQ	GILD	Fri, Apr 28, 2017	68.83	68.96	68.24	68.55
6277	NASDAQ	GILD	Thu, Apr 27, 2017	68.17	68.76	68.05	68.58
6276	NASDAQ	GILD	Wed, Apr 26, 2017	67.41	68.60	67.27	68.22
6275	NASDAQ	GILD	Tue, Apr 25, 2017	66.60	67.53	66.56	67.12
6274	NASDAQ	GILD	Mon, Apr 24, 2017	66.49	66.49	65.71	66.25
6273	NASDAQ	GILD	Fri, Apr 21, 2017	66.54	66.68	65.75	65.93
6272	NASDAQ	GILD	Thu, Apr 20, 2017	66.36	66.67	66.16	66.50
6271	NASDAQ	GILD	Wed, Apr 19, 2017	66.19	66.40	65.89	66.28
6270	NASDAQ	GILD	Tue, Apr 18, 2017	66.59	66.87	65.70	66.06
6269	NASDAQ	GILD	Mon, Apr 17, 2017	66.81	67.15	66.60	66.70
6268	NASDAQ	GILD	Thu, Apr 13, 2017	66.18	66.82	66.09	66.51
6267	NASDAQ	GILD	Wed, Apr 12, 2017	66.33	66.37	65.79	66.22
6266	NASDAQ	GILD	Tue, Apr 11, 2017	66.43	66.53	65.83	66.02
6265	NASDAQ	GILD	Mon, Apr 10, 2017	66.56	67.24	66.39	66.42
6264	NASDAQ	GILD	Fri, Apr 7, 2017	66.42	66.84	66.27	66.58
6263	NASDAQ	GILD	Thu, Apr 6, 2017	66.43	66.80	66.23	66.48
6262	NASDAQ	GILD	Wed, Apr 5, 2017	66.98	67.13	66.40	66.47
6261	NASDAQ	GILD	Tue, Apr 4, 2017	67.04	67.14	66.65	66.98
6260	NASDAQ	GILD	Mon, Apr 3, 2017	67.85	68.02	66.75	67.10
6259	NASDAQ	GILD	Fri, Mar 31, 2017	67.37	68.33	67.37	67.92
6258	NASDAQ	GILD	Thu, Mar 30, 2017	67.36	67.78	67.10	67.53
6257	NASDAQ	GILD	Wed, Mar 29, 2017	67.10	67.57	66.91	67.26
6256	NASDAQ	GILD	Tue, Mar 28, 2017	67.45	67.48	66.80	67.10
6255	NASDAQ	GILD	Mon, Mar 27, 2017	67.11	67.82	66.97	67.50
6254	NASDAQ	GILD	Fri, Mar 24, 2017	67.57	67.87	67.20	67.51
6253	NASDAQ	GILD	Thu, Mar 23, 2017	67.61	67.92	67.26	67.49
6252	NASDAQ	GILD	Wed, Mar 22, 2017	67.80	68.05	67.51	67.83
6251	NASDAQ	GILD	Tue, Mar 21, 2017	68.80	69.08	67.43	67.74
6250	NASDAQ	GILD	Mon, Mar 20, 2017	68.94	69.21	68.64	68.71
6249	NASDAQ	GILD	Fri, Mar 17, 2017	68.76	69.88	68.25	69.06
6248	NASDAQ	GILD	Thu, Mar 16, 2017	68.74	68.78	68.21	68.54
6247	NASDAQ	GILD	Wed, Mar 15, 2017	67.97	68.78	67.61	68.47
6246	NASDAQ	GILD	Tue, Mar 14, 2017	67.41	68.10	67.40	67.77
6245	NASDAQ	GILD	Mon, Mar 13, 2017	68.32	68.35	67.53	68.10
6244	NASDAQ	GILD	Fri, Mar 10, 2017	68.57	68.61	67.45	68.19
6243	NASDAQ	GILD	Thu, Mar 9, 2017	69.21	69.25	67.81	68.39
6242	NASDAQ	GILD	Wed, Mar 8, 2017	69.02	70.00	68.88	69.70
6241	NASDAQ	GILD	Tue, Mar 7, 2017	69.59	69.96	68.78	69.02
6240	NASDAQ	GILD	Mon, Mar 6, 2017	70.56	70.60	69.70	70.12
6239	NASDAQ	GILD	Fri, Mar 3, 2017	70.67	70.81	70.22	70.74
6238	NASDAQ	GILD	Thu, Mar 2, 2017	70.00	70.89	70.00	70.53
6237	NASDAQ	GILD	Wed, Mar 1, 2017	70.82	70.99	70.02	70.19
6236	NASDAQ	GILD	Tue, Feb 28, 2017	70.37	70.94	70.01	70.48
6235	NASDAQ	GILD	Mon, Feb 27, 2017	69.82	70.54	69.80	70.50
6234	NASDAQ	GILD	Fri, Feb 24, 2017	69.32	70.07	69.05	69.94
6233	NASDAQ	GILD	Thu, Feb 23, 2017	68.74	69.53	68.43	69.37
6232	NASDAQ	GILD	Wed, Feb 22, 2017	69.11	69.73	68.66	68.83
6231	NASDAQ	GILD	Tue, Feb 21, 2017	70.00	70.00	68.83	69.29
6230	NASDAQ	GILD	Fri, Feb 17, 2017	70.18	70.79	69.71	69.85
6229	NASDAQ	GILD	Thu, Feb 16, 2017	70.00	70.67	69.26	70.31
6228	NASDAQ	GILD	Wed, Feb 15, 2017	67.70	69.98	67.66	69.80
6227	NASDAQ	GILD	Tue, Feb 14, 2017	68.60	68.67	67.33	67.55
6226	NASDAQ	GILD	Mon, Feb 13, 2017	66.81	67.79	66.50	67.65
6225	NASDAQ	GILD	Fri, Feb 10, 2017	65.85	66.78	65.43	66.36
6224	NASDAQ	GILD	Thu, Feb 9, 2017	66.34	66.79	65.38	65.59
6223	NASDAQ	GILD	Wed, Feb 8, 2017	67.27	67.27	65.75	66.83
6222	NASDAQ	GILD	Tue, Feb 7, 2017	72.56	73.30	72.41	73.13
6221	NASDAQ	GILD	Mon, Feb 6, 2017	72.02	72.67	71.44	72.39
6220	NASDAQ	GILD	Fri, Feb 3, 2017	72.74	72.75	71.77	72.34
6219	NASDAQ	GILD	Thu, Feb 2, 2017	72.61	72.83	71.78	72.25
6218	NASDAQ	GILD	Wed, Feb 1, 2017	72.72	72.88	72.06	72.82
6217	NASDAQ	GILD	Tue, Jan 31, 2017	71.13	72.58	70.99	72.45
6216	NASDAQ	GILD	Mon, Jan 30, 2017	71.00	71.67	70.75	71.51
6215	NASDAQ	GILD	Fri, Jan 27, 2017	71.43	72.17	71.16	71.26
6214	NASDAQ	GILD	Thu, Jan 26, 2017	71.78	71.85	71.15	71.22
6213	NASDAQ	GILD	Wed, Jan 25, 2017	70.82	72.34	70.72	71.91
6212	NASDAQ	GILD	Tue, Jan 24, 2017	70.60	70.98	69.78	70.25
6211	NASDAQ	GILD	Mon, Jan 23, 2017	70.87	71.29	70.30	70.69
6210	NASDAQ	GILD	Fri, Jan 20, 2017	71.97	72.00	70.58	71.01
6209	NASDAQ	GILD	Thu, Jan 19, 2017	71.82	72.25	71.23	71.57
6208	NASDAQ	GILD	Wed, Jan 18, 2017	72.24	72.47	71.50	72.13
6207	NASDAQ	GILD	Tue, Jan 17, 2017	72.92	72.92	71.73	71.91
6206	NASDAQ	GILD	Fri, Jan 13, 2017	73.63	73.78	73.00	73.07
6205	NASDAQ	GILD	Thu, Jan 12, 2017	73.53	73.68	72.93	73.36
6204	NASDAQ	GILD	Wed, Jan 11, 2017	75.52	75.55	73.01	73.77
6203	NASDAQ	GILD	Tue, Jan 10, 2017	76.46	76.50	74.93	75.01
6202	NASDAQ	GILD	Mon, Jan 9, 2017	75.93	76.09	75.27	75.84
6201	NASDAQ	GILD	Fri, Jan 6, 2017	76.45	76.50	75.41	75.49
6200	NASDAQ	GILD	Thu, Jan 5, 2017	76.84	76.85	75.57	76.01
6199	NASDAQ	GILD	Wed, Jan 4, 2017	74.53	76.98	74.38	76.38
6198	NASDAQ	GILD	Tue, Jan 3, 2017	72.34	74.23	72.18	74.16
6197	NASDAQ	GILD	Fri, Dec 30, 2016	72.03	72.26	71.30	71.61
6196	NASDAQ	GILD	Thu, Dec 29, 2016	72.77	72.85	71.94	72.13
6195	NASDAQ	GILD	Wed, Dec 28, 2016	73.61	73.70	72.62	72.77
6194	NASDAQ	GILD	Tue, Dec 27, 2016	73.52	74.80	73.51	73.73
6193	NASDAQ	GILD	Fri, Dec 23, 2016	73.30	73.89	73.22	73.64
6192	NASDAQ	GILD	Thu, Dec 22, 2016	73.68	73.75	72.92	73.30
6191	NASDAQ	GILD	Wed, Dec 21, 2016	74.03	74.83	73.56	73.96
6190	NASDAQ	GILD	Tue, Dec 20, 2016	74.51	74.63	73.43	74.05
6189	NASDAQ	GILD	Mon, Dec 19, 2016	73.61	75.30	73.55	74.40
6188	NASDAQ	GILD	Fri, Dec 16, 2016	74.43	74.96	73.94	74.10
6187	NASDAQ	GILD	Thu, Dec 15, 2016	75.80	75.99	74.91	75.55
6186	NASDAQ	GILD	Wed, Dec 14, 2016	74.86	76.32	74.86	75.71
6185	NASDAQ	GILD	Tue, Dec 13, 2016	73.41	75.87	73.40	74.84
6184	NASDAQ	GILD	Mon, Dec 12, 2016	72.56	73.68	72.13	73.47
6183	NASDAQ	GILD	Fri, Dec 9, 2016	72.34	73.13	71.95	72.70
6182	NASDAQ	GILD	Thu, Dec 8, 2016	72.46	72.60	70.83	72.02
6181	NASDAQ	GILD	Wed, Dec 7, 2016	71.78	72.90	71.55	72.78
6180	NASDAQ	GILD	Tue, Dec 6, 2016	72.67	72.67	71.95	72.47
6179	NASDAQ	GILD	Mon, Dec 5, 2016	72.79	72.97	71.93	72.36
6178	NASDAQ	GILD	Fri, Dec 2, 2016	73.04	73.60	72.16	72.42
6177	NASDAQ	GILD	Thu, Dec 1, 2016	73.97	74.03	72.72	72.84
6176	NASDAQ	GILD	Wed, Nov 30, 2016	75.00	75.08	73.59	73.70
6175	NASDAQ	GILD	Tue, Nov 29, 2016	74.69	75.40	74.29	74.87
6174	NASDAQ	GILD	Mon, Nov 28, 2016	75.30	75.44	74.22	74.54
6173	NASDAQ	GILD	Fri, Nov 25, 2016	75.47	75.55	74.87	75.44
6172	NASDAQ	GILD	Wed, Nov 23, 2016	73.85	75.35	73.76	75.30
6171	NASDAQ	GILD	Tue, Nov 22, 2016	75.06	75.44	74.02	74.46
6170	NASDAQ	GILD	Mon, Nov 21, 2016	74.66	75.19	74.45	74.98
6169	NASDAQ	GILD	Fri, Nov 18, 2016	75.59	75.74	74.25	74.62
6168	NASDAQ	GILD	Thu, Nov 17, 2016	75.72	76.02	74.85	75.58
6167	NASDAQ	GILD	Wed, Nov 16, 2016	76.08	76.88	75.57	76.00
6166	NASDAQ	GILD	Tue, Nov 15, 2016	77.03	77.11	75.00	76.35
6165	NASDAQ	GILD	Mon, Nov 14, 2016	77.04	77.13	76.07	76.75
6164	NASDAQ	GILD	Fri, Nov 11, 2016	77.48	77.51	75.29	76.42
6163	NASDAQ	GILD	Thu, Nov 10, 2016	79.66	80.00	76.94	77.84
6162	NASDAQ	GILD	Wed, Nov 9, 2016	76.80	80.00	76.75	78.47
6161	NASDAQ	GILD	Tue, Nov 8, 2016	73.93	74.66	73.29	74.04
6160	NASDAQ	GILD	Mon, Nov 7, 2016	73.48	74.71	73.05	74.00
6159	NASDAQ	GILD	Fri, Nov 4, 2016	71.52	73.29	71.39	72.43
6158	NASDAQ	GILD	Thu, Nov 3, 2016	72.33	72.93	71.68	71.76
6157	NASDAQ	GILD	Wed, Nov 2, 2016	74.00	74.35	72.45	72.51
6156	NASDAQ	GILD	Tue, Nov 1, 2016	73.63	74.29	73.06	74.07
6155	NASDAQ	GILD	Mon, Oct 31, 2016	74.09	74.44	73.55	73.63
6154	NASDAQ	GILD	Fri, Oct 28, 2016	74.75	74.78	73.23	73.88
6153	NASDAQ	GILD	Thu, Oct 27, 2016	75.93	76.36	75.64	75.83
6152	NASDAQ	GILD	Wed, Oct 26, 2016	74.51	75.80	74.26	75.38
6151	NASDAQ	GILD	Tue, Oct 25, 2016	74.04	74.68	73.91	74.41
6150	NASDAQ	GILD	Mon, Oct 24, 2016	74.51	74.78	73.74	74.15
6149	NASDAQ	GILD	Fri, Oct 21, 2016	74.10	74.94	73.78	74.29
6148	NASDAQ	GILD	Thu, Oct 20, 2016	73.14	74.81	73.10	74.31
6147	NASDAQ	GILD	Wed, Oct 19, 2016	73.50	73.92	73.31	73.34
6146	NASDAQ	GILD	Tue, Oct 18, 2016	73.40	73.83	72.91	73.41
6145	NASDAQ	GILD	Mon, Oct 17, 2016	72.54	73.46	72.31	72.64
6144	NASDAQ	GILD	Fri, Oct 14, 2016	73.27	73.50	72.73	72.75
6143	NASDAQ	GILD	Thu, Oct 13, 2016	72.29	73.93	72.21	73.06
6142	NASDAQ	GILD	Wed, Oct 12, 2016	74.18	74.21	72.92	73.03
6141	NASDAQ	GILD	Tue, Oct 11, 2016	75.14	75.28	73.56	73.82
6140	NASDAQ	GILD	Mon, Oct 10, 2016	75.50	75.97	75.26	75.49
6139	NASDAQ	GILD	Fri, Oct 7, 2016	76.45	76.48	74.92	75.24
6138	NASDAQ	GILD	Thu, Oct 6, 2016	77.38	77.76	76.08	76.21
6137	NASDAQ	GILD	Wed, Oct 5, 2016	77.35	78.00	77.20	77.57
6136	NASDAQ	GILD	Tue, Oct 4, 2016	77.60	78.42	77.12	77.24
6135	NASDAQ	GILD	Mon, Oct 3, 2016	78.63	78.97	77.25	78.03
6134	NASDAQ	GILD	Fri, Sep 30, 2016	78.06	79.63	78.05	79.12
6133	NASDAQ	GILD	Thu, Sep 29, 2016	79.16	79.34	77.75	77.86
6132	NASDAQ	GILD	Wed, Sep 28, 2016	79.12	79.50	78.51	78.97
6131	NASDAQ	GILD	Tue, Sep 27, 2016	79.32	79.90	78.64	79.25
6130	NASDAQ	GILD	Mon, Sep 26, 2016	81.00	81.13	79.92	80.62
6129	NASDAQ	GILD	Fri, Sep 23, 2016	81.55	82.00	81.22	81.37
6128	NASDAQ	GILD	Thu, Sep 22, 2016	81.97	82.00	80.90	81.52
6127	NASDAQ	GILD	Wed, Sep 21, 2016	82.03	82.05	80.66	81.70
6126	NASDAQ	GILD	Tue, Sep 20, 2016	79.64	82.07	79.63	81.78
6125	NASDAQ	GILD	Mon, Sep 19, 2016	78.92	79.51	78.81	78.99
6124	NASDAQ	GILD	Fri, Sep 16, 2016	78.85	79.19	78.41	78.80
6123	NASDAQ	GILD	Thu, Sep 15, 2016	77.75	79.20	77.27	78.84
6122	NASDAQ	GILD	Wed, Sep 14, 2016	77.94	78.40	77.44	77.62
6121	NASDAQ	GILD	Tue, Sep 13, 2016	78.66	78.66	77.50	78.06
6120	NASDAQ	GILD	Mon, Sep 12, 2016	77.69	79.03	77.69	78.85
6119	NASDAQ	GILD	Fri, Sep 9, 2016	78.46	79.00	78.05	78.05
6118	NASDAQ	GILD	Thu, Sep 8, 2016	78.33	79.14	77.60	78.99
6117	NASDAQ	GILD	Wed, Sep 7, 2016	78.38	78.81	77.92	78.22
6116	NASDAQ	GILD	Tue, Sep 6, 2016	77.78	78.29	77.25	77.88
6115	NASDAQ	GILD	Fri, Sep 2, 2016	77.62	77.76	76.67	76.89
6114	NASDAQ	GILD	Thu, Sep 1, 2016	78.43	78.46	76.94	77.42
6113	NASDAQ	GILD	Wed, Aug 31, 2016	77.74	78.60	77.58	78.38
6112	NASDAQ	GILD	Tue, Aug 30, 2016	78.05	78.39	77.66	77.92
6111	NASDAQ	GILD	Mon, Aug 29, 2016	79.65	79.70	77.63	78.17
6110	NASDAQ	GILD	Fri, Aug 26, 2016	80.11	80.33	79.27	79.77
6109	NASDAQ	GILD	Thu, Aug 25, 2016	80.45	81.00	79.30	80.08
6108	NASDAQ	GILD	Wed, Aug 24, 2016	81.47	82.10	80.18	80.50
6107	NASDAQ	GILD	Tue, Aug 23, 2016	81.46	81.64	81.02	81.47
6106	NASDAQ	GILD	Mon, Aug 22, 2016	80.89	81.53	80.60	80.92
6105	NASDAQ	GILD	Fri, Aug 19, 2016	80.56	81.18	80.23	81.00
6104	NASDAQ	GILD	Thu, Aug 18, 2016	80.87	81.27	80.18	80.59
6103	NASDAQ	GILD	Wed, Aug 17, 2016	79.46	80.87	79.30	80.70
6102	NASDAQ	GILD	Tue, Aug 16, 2016	79.57	79.80	79.24	79.25
6101	NASDAQ	GILD	Mon, Aug 15, 2016	79.88	80.09	79.43	79.65
6100	NASDAQ	GILD	Fri, Aug 12, 2016	79.34	79.77	78.87	79.66
6099	NASDAQ	GILD	Thu, Aug 11, 2016	79.15	79.98	78.80	79.57
6098	NASDAQ	GILD	Wed, Aug 10, 2016	79.43	79.59	78.45	78.90
6097	NASDAQ	GILD	Tue, Aug 9, 2016	79.86	79.90	79.01	79.33
6096	NASDAQ	GILD	Mon, Aug 8, 2016	80.46	80.79	79.01	79.74
6095	NASDAQ	GILD	Fri, Aug 5, 2016	80.20	80.66	79.86	80.41
6094	NASDAQ	GILD	Thu, Aug 4, 2016	80.21	80.63	79.55	79.77
6093	NASDAQ	GILD	Wed, Aug 3, 2016	79.72	80.17	79.11	80.09
6092	NASDAQ	GILD	Tue, Aug 2, 2016	80.98	81.19	79.45	79.57
6091	NASDAQ	GILD	Mon, Aug 1, 2016	79.81	81.21	79.51	80.46
6090	NASDAQ	GILD	Fri, Jul 29, 2016	80.60	80.84	79.37	79.47
6089	NASDAQ	GILD	Thu, Jul 28, 2016	81.95	81.98	80.62	81.24
6088	NASDAQ	GILD	Wed, Jul 27, 2016	81.34	81.98	81.06	81.79
6087	NASDAQ	GILD	Tue, Jul 26, 2016	84.05	84.15	80.51	81.05
6086	NASDAQ	GILD	Mon, Jul 25, 2016	86.57	88.85	86.28	88.55
6085	NASDAQ	GILD	Fri, Jul 22, 2016	87.32	87.44	86.32	86.55
6084	NASDAQ	GILD	Thu, Jul 21, 2016	87.16	87.83	86.30	87.24
6083	NASDAQ	GILD	Wed, Jul 20, 2016	85.46	87.12	85.10	86.66
6082	NASDAQ	GILD	Tue, Jul 19, 2016	86.50	86.96	85.28	85.44
6081	NASDAQ	GILD	Mon, Jul 18, 2016	86.94	87.34	86.47	86.93
6080	NASDAQ	GILD	Fri, Jul 15, 2016	85.67	87.96	85.54	86.67
6079	NASDAQ	GILD	Thu, Jul 14, 2016	86.43	86.51	85.27	85.54
6078	NASDAQ	GILD	Wed, Jul 13, 2016	86.71	87.08	85.72	85.75
6077	NASDAQ	GILD	Tue, Jul 12, 2016	86.82	87.31	86.48	86.63
6076	NASDAQ	GILD	Mon, Jul 11, 2016	86.56	87.23	86.09	86.25
6075	NASDAQ	GILD	Fri, Jul 8, 2016	85.96	86.94	85.73	86.55
6074	NASDAQ	GILD	Thu, Jul 7, 2016	85.90	86.26	84.77	85.47
6073	NASDAQ	GILD	Wed, Jul 6, 2016	83.64	85.91	83.33	85.73
6072	NASDAQ	GILD	Tue, Jul 5, 2016	84.68	85.16	83.51	83.89
6071	NASDAQ	GILD	Fri, Jul 1, 2016	83.15	85.30	82.75	84.86
6070	NASDAQ	GILD	Thu, Jun 30, 2016	82.27	83.42	81.53	83.42
6069	NASDAQ	GILD	Wed, Jun 29, 2016	83.39	83.46	81.75	82.27
6068	NASDAQ	GILD	Tue, Jun 28, 2016	79.67	82.42	79.45	82.31
6067	NASDAQ	GILD	Mon, Jun 27, 2016	79.90	80.47	77.92	78.25
6066	NASDAQ	GILD	Fri, Jun 24, 2016	81.17	82.25	80.22	80.47
6065	NASDAQ	GILD	Thu, Jun 23, 2016	83.29	83.58	82.54	83.37
6064	NASDAQ	GILD	Wed, Jun 22, 2016	81.56	83.79	81.56	82.45
6063	NASDAQ	GILD	Tue, Jun 21, 2016	83.35	83.44	81.43	81.79
6062	NASDAQ	GILD	Mon, Jun 20, 2016	83.26	84.12	82.90	82.99
6061	NASDAQ	GILD	Fri, Jun 17, 2016	83.68	84.17	82.53	82.65
6060	NASDAQ	GILD	Thu, Jun 16, 2016	82.78	83.70	82.23	83.51
6059	NASDAQ	GILD	Wed, Jun 15, 2016	84.05	84.44	82.97	83.04
6058	NASDAQ	GILD	Tue, Jun 14, 2016	83.50	84.56	82.77	83.57
6057	NASDAQ	GILD	Mon, Jun 13, 2016	84.03	84.81	83.90	83.98
6056	NASDAQ	GILD	Fri, Jun 10, 2016	84.98	85.17	84.08	84.45
6055	NASDAQ	GILD	Thu, Jun 9, 2016	86.92	87.25	85.65	85.77
6054	NASDAQ	GILD	Wed, Jun 8, 2016	87.52	88.09	86.82	87.42
6053	NASDAQ	GILD	Tue, Jun 7, 2016	87.54	88.24	86.90	87.50
6052	NASDAQ	GILD	Mon, Jun 6, 2016	86.17	87.87	86.10	87.60
6051	NASDAQ	GILD	Fri, Jun 3, 2016	86.85	86.98	85.55	86.15
6050	NASDAQ	GILD	Thu, Jun 2, 2016	86.69	87.07	85.86	86.72
6049	NASDAQ	GILD	Wed, Jun 1, 2016	87.23	87.30	86.31	86.58
6048	NASDAQ	GILD	Tue, May 31, 2016	86.40	87.23	86.05	87.06
6047	NASDAQ	GILD	Fri, May 27, 2016	85.82	86.02	85.20	85.82
6046	NASDAQ	GILD	Thu, May 26, 2016	86.44	86.50	85.05	85.29
6045	NASDAQ	GILD	Wed, May 25, 2016	86.80	87.00	85.70	86.51
6044	NASDAQ	GILD	Tue, May 24, 2016	83.78	86.44	83.71	86.22
6043	NASDAQ	GILD	Mon, May 23, 2016	83.02	84.03	82.25	83.33
6042	NASDAQ	GILD	Fri, May 20, 2016	82.17	83.08	82.07	82.64
6041	NASDAQ	GILD	Thu, May 19, 2016	82.31	82.59	81.28	82.14
6040	NASDAQ	GILD	Wed, May 18, 2016	82.74	83.44	82.33	82.88
6039	NASDAQ	GILD	Tue, May 17, 2016	83.50	83.74	82.45	82.76
6038	NASDAQ	GILD	Mon, May 16, 2016	82.70	83.83	82.50	83.61
6037	NASDAQ	GILD	Fri, May 13, 2016	82.66	83.87	82.41	82.70
6036	NASDAQ	GILD	Thu, May 12, 2016	84.10	84.30	81.70	82.76
6035	NASDAQ	GILD	Wed, May 11, 2016	86.39	86.40	83.81	83.90
6034	NASDAQ	GILD	Tue, May 10, 2016	86.41	86.48	84.89	86.18
6033	NASDAQ	GILD	Mon, May 9, 2016	84.99	86.46	84.70	85.67
6032	NASDAQ	GILD	Fri, May 6, 2016	85.67	85.84	84.04	84.68
6031	NASDAQ	GILD	Thu, May 5, 2016	86.35	86.40	85.20	85.86
6030	NASDAQ	GILD	Wed, May 4, 2016	86.66	86.99	85.41	85.60
6029	NASDAQ	GILD	Tue, May 3, 2016	88.67	89.12	87.00	87.17
6028	NASDAQ	GILD	Mon, May 2, 2016	88.70	89.45	86.75	89.00
6027	NASDAQ	GILD	Fri, Apr 29, 2016	91.19	92.53	87.80	88.21
6026	NASDAQ	GILD	Thu, Apr 28, 2016	100.41	100.75	96.80	97.00
6025	NASDAQ	GILD	Wed, Apr 27, 2016	101.30	101.78	100.15	100.72
6024	NASDAQ	GILD	Tue, Apr 26, 2016	102.02	103.10	101.01	101.33
6023	NASDAQ	GILD	Mon, Apr 25, 2016	101.84	102.38	101.50	102.29
6022	NASDAQ	GILD	Fri, Apr 22, 2016	101.56	102.45	100.50	101.93
6021	NASDAQ	GILD	Thu, Apr 21, 2016	99.90	101.84	99.90	101.74
6020	NASDAQ	GILD	Wed, Apr 20, 2016	99.35	100.96	99.35	100.11
6019	NASDAQ	GILD	Tue, Apr 19, 2016	99.76	100.73	99.24	99.44
6018	NASDAQ	GILD	Mon, Apr 18, 2016	98.17	99.73	98.11	99.20
6017	NASDAQ	GILD	Fri, Apr 15, 2016	98.53	98.98	97.62	98.29
6016	NASDAQ	GILD	Thu, Apr 14, 2016	97.01	98.77	96.90	98.19
6015	NASDAQ	GILD	Wed, Apr 13, 2016	97.84	97.97	96.65	97.19
6014	NASDAQ	GILD	Tue, Apr 12, 2016	96.00	97.40	95.50	97.24
6013	NASDAQ	GILD	Mon, Apr 11, 2016	96.41	97.05	95.74	95.83
6012	NASDAQ	GILD	Fri, Apr 8, 2016	96.21	97.45	95.58	96.09
6011	NASDAQ	GILD	Thu, Apr 7, 2016	97.21	97.63	95.09	95.57
6010	NASDAQ	GILD	Wed, Apr 6, 2016	95.49	97.50	95.48	97.44
6009	NASDAQ	GILD	Tue, Apr 5, 2016	94.24	94.24	94.24	95.57
6008	NASDAQ	GILD	Mon, Apr 4, 2016	94.35	95.00	93.75	94.24
6007	NASDAQ	GILD	Fri, Apr 1, 2016	91.34	94.38	91.04	94.12
6006	NASDAQ	GILD	Thu, Mar 31, 2016	91.90	92.75	91.54	91.97
6005	NASDAQ	GILD	Wed, Mar 30, 2016	92.47	93.57	91.56	91.97
6004	NASDAQ	GILD	Tue, Mar 29, 2016	92.46	92.69	92.30	92.20
6003	NASDAQ	GILD	Mon, Mar 28, 2016	91.32	92.60	91.32	91.50
6002	NASDAQ	GILD	Thu, Mar 24, 2016	90.08	90.08	89.60	91.32
6001	NASDAQ	GILD	Wed, Mar 23, 2016	90.96	92.22	89.97	90.08
6000	NASDAQ	GILD	Tue, Mar 22, 2016	92.14	93.96	92.05	93.72
5999	NASDAQ	GILD	Mon, Mar 21, 2016	90.00	93.01	90.00	92.67
5998	NASDAQ	GILD	Fri, Mar 18, 2016	90.02	90.73	89.54	90.27
5997	NASDAQ	GILD	Thu, Mar 17, 2016	89.79	90.37	88.81	89.53
5996	NASDAQ	GILD	Wed, Mar 16, 2016	88.96	90.88	88.91	90.28
5995	NASDAQ	GILD	Tue, Mar 15, 2016	89.92	90.07	89.03	89.44
5994	NASDAQ	GILD	Mon, Mar 14, 2016	90.00	91.21	89.34	90.46
5993	NASDAQ	GILD	Fri, Mar 11, 2016	89.97	89.98	88.80	89.65
5992	NASDAQ	GILD	Thu, Mar 10, 2016	88.30	89.90	87.82	88.64
5991	NASDAQ	GILD	Wed, Mar 9, 2016	88.94	89.25	87.43	87.83
5990	NASDAQ	GILD	Tue, Mar 8, 2016	89.65	90.40	88.35	88.66
5989	NASDAQ	GILD	Mon, Mar 7, 2016	87.11	90.04	86.88	89.65
5988	NASDAQ	GILD	Fri, Mar 4, 2016	88.30	89.10	86.85	87.21
5987	NASDAQ	GILD	Thu, Mar 3, 2016	89.13	89.31	87.48	87.83
5986	NASDAQ	GILD	Wed, Mar 2, 2016	89.60	89.68	87.96	88.80
5985	NASDAQ	GILD	Tue, Mar 1, 2016	87.44	87.44	87.26	89.69
5984	NASDAQ	GILD	Mon, Feb 29, 2016	87.87	89.14	87.25	88.10
5983	NASDAQ	GILD	Fri, Feb 26, 2016	90.61	90.92	87.89	88.10
5982	NASDAQ	GILD	Thu, Feb 25, 2016	90.00	90.49	89.55	90.16
5981	NASDAQ	GILD	Wed, Feb 24, 2016	87.41	89.54	86.79	89.36
5980	NASDAQ	GILD	Tue, Feb 23, 2016	89.10	89.40	87.90	88.35
5979	NASDAQ	GILD	Mon, Feb 22, 2016	88.35	89.50	88.05	89.10
5978	NASDAQ	GILD	Fri, Feb 19, 2016	88.20	88.98	87.12	87.44
5977	NASDAQ	GILD	Thu, Feb 18, 2016	89.60	90.95	88.93	88.99
5976	NASDAQ	GILD	Wed, Feb 17, 2016	91.09	91.50	88.66	89.36
5975	NASDAQ	GILD	Tue, Feb 16, 2016	90.72	91.28	89.89	91.15
5974	NASDAQ	GILD	Fri, Feb 12, 2016	88.66	89.88	86.68	89.44
5973	NASDAQ	GILD	Thu, Feb 11, 2016	86.50	88.45	86.01	87.36
5972	NASDAQ	GILD	Wed, Feb 10, 2016	88.69	89.85	87.54	87.80
5971	NASDAQ	GILD	Tue, Feb 9, 2016	84.20	88.48	84.10	87.25
5970	NASDAQ	GILD	Mon, Feb 8, 2016	84.19	86.65	83.86	85.26
5969	NASDAQ	GILD	Fri, Feb 5, 2016	86.68	88.02	84.45	85.14
5968	NASDAQ	GILD	Thu, Feb 4, 2016	86.02	87.45	85.61	86.68
5967	NASDAQ	GILD	Wed, Feb 3, 2016	84.91	86.99	83.87	86.39
5966	NASDAQ	GILD	Tue, Feb 2, 2016	84.18	84.22	81.89	82.71
5965	NASDAQ	GILD	Mon, Feb 1, 2016	82.32	84.52	82.28	84.05
5964	NASDAQ	GILD	Fri, Jan 29, 2016	84.28	85.30	82.33	83.00
5963	NASDAQ	GILD	Thu, Jan 28, 2016	90.00	90.22	86.86	87.53
5962	NASDAQ	GILD	Wed, Jan 27, 2016	91.84	92.10	89.00	89.63
5961	NASDAQ	GILD	Tue, Jan 26, 2016	90.72	92.83	90.25	92.21
5960	NASDAQ	GILD	Mon, Jan 25, 2016	91.53	93.54	90.43	90.61
5959	NASDAQ	GILD	Fri, Jan 22, 2016	90.40	92.07	89.71	91.83
5958	NASDAQ	GILD	Thu, Jan 21, 2016	90.37	90.60	88.71	88.87
5957	NASDAQ	GILD	Wed, Jan 20, 2016	88.00	91.83	86.28	90.55
5956	NASDAQ	GILD	Tue, Jan 19, 2016	93.14	93.22	88.85	89.90
5955	NASDAQ	GILD	Fri, Jan 15, 2016	90.37	92.78	89.68	91.84
5954	NASDAQ	GILD	Thu, Jan 14, 2016	92.72	94.88	90.79	93.02
5953	NASDAQ	GILD	Wed, Jan 13, 2016	97.25	98.03	92.12	92.54
5952	NASDAQ	GILD	Tue, Jan 12, 2016	96.90	98.49	95.21	97.10
5951	NASDAQ	GILD	Mon, Jan 11, 2016	97.22	97.22	94.29	96.50
5950	NASDAQ	GILD	Fri, Jan 8, 2016	96.90	97.99	96.41	96.45
5949	NASDAQ	GILD	Thu, Jan 7, 2016	98.06	99.00	96.03	96.25
5948	NASDAQ	GILD	Wed, Jan 6, 2016	97.57	100.68	97.52	100.30
5947	NASDAQ	GILD	Tue, Jan 5, 2016	99.69	99.85	98.70	99.26
5946	NASDAQ	GILD	Mon, Jan 4, 2016	99.77	100.00	97.01	98.01
5945	NASDAQ	GILD	Thu, Dec 31, 2015	102.36	102.42	101.17	101.19
5944	NASDAQ	GILD	Wed, Dec 30, 2015	102.84	103.05	102.03	102.16
5943	NASDAQ	GILD	Tue, Dec 29, 2015	102.25	103.55	101.57	103.36
5942	NASDAQ	GILD	Mon, Dec 28, 2015	103.00	103.31	101.51	101.68
5941	NASDAQ	GILD	Thu, Dec 24, 2015	103.35	103.90	103.15	103.58
5940	NASDAQ	GILD	Wed, Dec 23, 2015	103.59	103.59	102.69	103.14
5939	NASDAQ	GILD	Tue, Dec 22, 2015	102.99	103.54	102.49	102.86
5938	NASDAQ	GILD	Mon, Dec 21, 2015	102.21	103.26	101.63	102.63
5937	NASDAQ	GILD	Fri, Dec 18, 2015	101.68	101.99	100.92	101.60
5936	NASDAQ	GILD	Thu, Dec 17, 2015	104.25	104.79	102.33	102.36
5935	NASDAQ	GILD	Wed, Dec 16, 2015	103.18	103.49	101.64	103.34
5934	NASDAQ	GILD	Tue, Dec 15, 2015	101.74	103.00	101.44	101.97
5933	NASDAQ	GILD	Mon, Dec 14, 2015	99.97	100.93	98.66	100.49
5932	NASDAQ	GILD	Fri, Dec 11, 2015	101.35	102.47	99.67	100.03
5931	NASDAQ	GILD	Thu, Dec 10, 2015	102.45	103.06	101.56	102.62
5930	NASDAQ	GILD	Wed, Dec 9, 2015	103.25	104.33	101.50	101.95
5929	NASDAQ	GILD	Tue, Dec 8, 2015	102.07	104.07	101.73	103.53
5928	NASDAQ	GILD	Mon, Dec 7, 2015	104.11	104.15	102.25	102.91
5927	NASDAQ	GILD	Fri, Dec 4, 2015	101.44	104.16	101.25	104.07
5926	NASDAQ	GILD	Thu, Dec 3, 2015	104.32	104.59	100.50	101.38
5925	NASDAQ	GILD	Wed, Dec 2, 2015	105.00	105.57	104.30	104.44
5924	NASDAQ	GILD	Tue, Dec 1, 2015	106.35	107.38	104.65	105.85
5923	NASDAQ	GILD	Mon, Nov 30, 2015	108.21	108.31	105.69	105.96
5922	NASDAQ	GILD	Fri, Nov 27, 2015	108.14	108.63	107.62	108.00
5921	NASDAQ	GILD	Wed, Nov 25, 2015	106.57	108.07	106.31	107.78
5920	NASDAQ	GILD	Tue, Nov 24, 2015	105.75	106.80	105.50	106.57
5919	NASDAQ	GILD	Mon, Nov 23, 2015	106.70	107.65	105.93	106.36
5918	NASDAQ	GILD	Fri, Nov 20, 2015	107.34	107.97	106.42	106.54
5917	NASDAQ	GILD	Thu, Nov 19, 2015	108.00	108.05	106.21	106.51
5916	NASDAQ	GILD	Wed, Nov 18, 2015	104.49	108.22	104.45	108.13
5915	NASDAQ	GILD	Tue, Nov 17, 2015	104.45	104.89	103.50	104.53
5914	NASDAQ	GILD	Mon, Nov 16, 2015	102.90	104.00	101.64	103.81
5913	NASDAQ	GILD	Fri, Nov 13, 2015	104.09	104.18	102.12	102.57
5912	NASDAQ	GILD	Thu, Nov 12, 2015	106.94	107.10	104.16	104.23
5911	NASDAQ	GILD	Wed, Nov 11, 2015	108.91	109.23	107.03	107.19
5910	NASDAQ	GILD	Tue, Nov 10, 2015	108.10	109.37	107.94	108.85
5909	NASDAQ	GILD	Mon, Nov 9, 2015	108.00	108.53	107.08	108.11
5908	NASDAQ	GILD	Fri, Nov 6, 2015	107.00	108.34	106.36	108.34
5907	NASDAQ	GILD	Thu, Nov 5, 2015	108.33	108.39	106.05	107.83
5906	NASDAQ	GILD	Wed, Nov 4, 2015	109.60	109.73	107.30	108.98
5905	NASDAQ	GILD	Tue, Nov 3, 2015	109.40	109.54	108.32	109.10
5904	NASDAQ	GILD	Mon, Nov 2, 2015	108.76	109.95	108.32	109.60
5903	NASDAQ	GILD	Fri, Oct 30, 2015	109.52	109.86	108.08	108.13
5902	NASDAQ	GILD	Thu, Oct 29, 2015	108.18	110.77	107.69	109.21
5901	NASDAQ	GILD	Wed, Oct 28, 2015	109.00	109.21	105.94	108.13
5900	NASDAQ	GILD	Tue, Oct 27, 2015	109.39	111.11	108.69	110.96
5899	NASDAQ	GILD	Mon, Oct 26, 2015	108.65	110.36	107.44	108.63
5898	NASDAQ	GILD	Fri, Oct 23, 2015	108.46	109.65	105.50	107.99
5897	NASDAQ	GILD	Thu, Oct 22, 2015	102.00	109.42	100.40	107.60
5896	NASDAQ	GILD	Wed, Oct 21, 2015	102.79	102.92	99.37	101.73
5895	NASDAQ	GILD	Tue, Oct 20, 2015	103.43	103.95	101.13	101.66
5894	NASDAQ	GILD	Mon, Oct 19, 2015	102.64	103.84	101.84	103.61
5893	NASDAQ	GILD	Fri, Oct 16, 2015	101.95	103.37	101.51	102.83
5892	NASDAQ	GILD	Thu, Oct 15, 2015	98.09	101.69	97.60	101.64
5891	NASDAQ	GILD	Wed, Oct 14, 2015	98.37	99.94	98.11	98.39
5890	NASDAQ	GILD	Tue, Oct 13, 2015	98.91	99.82	98.00	98.19
5889	NASDAQ	GILD	Mon, Oct 12, 2015	101.08	101.22	99.38	99.51
5888	NASDAQ	GILD	Fri, Oct 9, 2015	101.27	101.80	99.45	100.65
5887	NASDAQ	GILD	Thu, Oct 8, 2015	100.03	101.16	98.07	100.81
5886	NASDAQ	GILD	Wed, Oct 7, 2015	97.99	100.79	97.50	100.27
5885	NASDAQ	GILD	Tue, Oct 6, 2015	98.82	98.90	95.05	97.54
5884	NASDAQ	GILD	Mon, Oct 5, 2015	99.99	101.30	97.66	99.26
5883	NASDAQ	GILD	Fri, Oct 2, 2015	95.54	98.31	94.37	98.28
5882	NASDAQ	GILD	Thu, Oct 1, 2015	98.54	98.79	96.35	98.27
5881	NASDAQ	GILD	Wed, Sep 30, 2015	98.44	99.71	96.92	98.19
5880	NASDAQ	GILD	Tue, Sep 29, 2015	95.08	97.74	93.19	96.00
5879	NASDAQ	GILD	Mon, Sep 28, 2015	99.06	99.26	94.57	94.80
5878	NASDAQ	GILD	Fri, Sep 25, 2015	104.03	104.19	99.19	100.14
5877	NASDAQ	GILD	Thu, Sep 24, 2015	104.39	105.15	101.51	102.51
5876	NASDAQ	GILD	Wed, Sep 23, 2015	106.47	106.85	104.70	105.49
5875	NASDAQ	GILD	Tue, Sep 22, 2015	103.99	107.04	102.86	106.51
5874	NASDAQ	GILD	Mon, Sep 21, 2015	109.12	109.37	104.59	105.74
5873	NASDAQ	GILD	Fri, Sep 18, 2015	109.62	110.87	108.21	108.44
5872	NASDAQ	GILD	Thu, Sep 17, 2015	110.88	113.31	109.75	111.61
5871	NASDAQ	GILD	Wed, Sep 16, 2015	110.72	111.75	109.48	111.03
5870	NASDAQ	GILD	Tue, Sep 15, 2015	109.46	111.81	108.85	111.05
5869	NASDAQ	GILD	Mon, Sep 14, 2015	109.47	109.63	108.40	109.35
5868	NASDAQ	GILD	Fri, Sep 11, 2015	106.86	109.69	106.25	109.63
5867	NASDAQ	GILD	Thu, Sep 10, 2015	104.00	108.50	103.87	107.25
5866	NASDAQ	GILD	Wed, Sep 9, 2015	106.20	106.45	103.54	103.82
5865	NASDAQ	GILD	Tue, Sep 8, 2015	103.84	104.95	102.91	104.90
5864	NASDAQ	GILD	Fri, Sep 4, 2015	101.03	103.24	100.55	102.06
5863	NASDAQ	GILD	Thu, Sep 3, 2015	104.92	105.00	101.69	101.91
5862	NASDAQ	GILD	Wed, Sep 2, 2015	103.44	104.30	101.02	104.27
5861	NASDAQ	GILD	Tue, Sep 1, 2015	102.22	104.64	101.00	101.49
5860	NASDAQ	GILD	Mon, Aug 31, 2015	107.42	108.33	104.63	105.07
5859	NASDAQ	GILD	Fri, Aug 28, 2015	106.96	108.79	106.78	107.78
5858	NASDAQ	GILD	Thu, Aug 27, 2015	108.43	109.60	105.67	107.99
5857	NASDAQ	GILD	Wed, Aug 26, 2015	105.92	107.10	102.46	106.96
5856	NASDAQ	GILD	Tue, Aug 25, 2015	105.43	107.90	102.56	102.56
5855	NASDAQ	GILD	Mon, Aug 24, 2015	97.31	106.67	86.00	100.66
5854	NASDAQ	GILD	Fri, Aug 21, 2015	110.54	111.22	105.33	105.33
5853	NASDAQ	GILD	Thu, Aug 20, 2015	114.86	116.09	112.35	112.39
5852	NASDAQ	GILD	Wed, Aug 19, 2015	116.65	117.20	115.40	116.21
5851	NASDAQ	GILD	Tue, Aug 18, 2015	116.53	117.70	115.99	117.06
5850	NASDAQ	GILD	Mon, Aug 17, 2015	115.08	116.89	115.01	116.42
5849	NASDAQ	GILD	Fri, Aug 14, 2015	114.66	115.87	114.55	115.60
5848	NASDAQ	GILD	Thu, Aug 13, 2015	116.25	116.71	115.18	115.20
5847	NASDAQ	GILD	Wed, Aug 12, 2015	114.85	116.46	113.55	116.25
5846	NASDAQ	GILD	Tue, Aug 11, 2015	115.12	116.85	114.68	115.61
5845	NASDAQ	GILD	Mon, Aug 10, 2015	115.73	117.12	115.51	116.58
5844	NASDAQ	GILD	Fri, Aug 7, 2015	115.28	115.30	113.13	114.44
5843	NASDAQ	GILD	Thu, Aug 6, 2015	119.45	119.49	114.81	115.30
5842	NASDAQ	GILD	Wed, Aug 5, 2015	119.70	120.07	118.38	118.66
5841	NASDAQ	GILD	Tue, Aug 4, 2015	119.60	120.37	118.56	118.87
5840	NASDAQ	GILD	Mon, Aug 3, 2015	118.50	120.17	118.18	119.60
5839	NASDAQ	GILD	Fri, Jul 31, 2015	118.97	119.00	117.12	117.86
5838	NASDAQ	GILD	Thu, Jul 30, 2015	116.11	118.25	114.75	117.90
5837	NASDAQ	GILD	Wed, Jul 29, 2015	118.38	119.46	115.11	115.71
5836	NASDAQ	GILD	Tue, Jul 28, 2015	112.52	113.40	110.74	113.07
5835	NASDAQ	GILD	Mon, Jul 27, 2015	112.63	112.88	108.00	110.54
5834	NASDAQ	GILD	Fri, Jul 24, 2015	116.14	117.15	112.66	112.83
5833	NASDAQ	GILD	Thu, Jul 23, 2015	117.86	118.60	117.42	117.66
5832	NASDAQ	GILD	Wed, Jul 22, 2015	116.82	118.40	116.56	117.44
5831	NASDAQ	GILD	Tue, Jul 21, 2015	118.21	118.98	116.92	117.78
5830	NASDAQ	GILD	Mon, Jul 20, 2015	118.80	118.95	117.84	118.20
5829	NASDAQ	GILD	Fri, Jul 17, 2015	118.75	118.85	117.22	118.26
5828	NASDAQ	GILD	Thu, Jul 16, 2015	118.33	119.40	118.06	118.85
5827	NASDAQ	GILD	Wed, Jul 15, 2015	119.06	119.72	117.21	117.39
5826	NASDAQ	GILD	Tue, Jul 14, 2015	115.22	117.81	114.87	117.36
5825	NASDAQ	GILD	Mon, Jul 13, 2015	115.00	115.11	114.31	114.55
5824	NASDAQ	GILD	Fri, Jul 10, 2015	114.88	115.00	113.20	113.74
5823	NASDAQ	GILD	Thu, Jul 9, 2015	114.39	114.75	113.33	113.36
5822	NASDAQ	GILD	Wed, Jul 8, 2015	114.25	114.41	112.41	112.94
5821	NASDAQ	GILD	Tue, Jul 7, 2015	115.95	116.42	113.13	115.13
5820	NASDAQ	GILD	Mon, Jul 6, 2015	114.46	116.44	114.12	115.66
5819	NASDAQ	GILD	Thu, Jul 2, 2015	116.33	116.49	114.91	115.04
5818	NASDAQ	GILD	Wed, Jul 1, 2015	118.11	118.60	115.40	116.01
5817	NASDAQ	GILD	Tue, Jun 30, 2015	117.29	118.30	116.78	117.08
5816	NASDAQ	GILD	Mon, Jun 29, 2015	117.90	119.14	115.30	115.46
5815	NASDAQ	GILD	Fri, Jun 26, 2015	120.30	120.61	118.89	119.50
5814	NASDAQ	GILD	Thu, Jun 25, 2015	122.48	122.61	119.81	120.23
5813	NASDAQ	GILD	Wed, Jun 24, 2015	121.89	123.37	121.65	122.01
5812	NASDAQ	GILD	Tue, Jun 23, 2015	121.67	122.40	121.10	122.21
5811	NASDAQ	GILD	Mon, Jun 22, 2015	120.77	121.87	120.56	121.49
5810	NASDAQ	GILD	Fri, Jun 19, 2015	120.47	121.00	119.55	119.80
5809	NASDAQ	GILD	Thu, Jun 18, 2015	119.18	121.78	119.02	121.21
5808	NASDAQ	GILD	Wed, Jun 17, 2015	119.23	119.45	117.86	118.88
5807	NASDAQ	GILD	Tue, Jun 16, 2015	118.27	119.45	117.42	119.07
5806	NASDAQ	GILD	Mon, Jun 15, 2015	116.72	118.39	116.40	118.16
5805	NASDAQ	GILD	Fri, Jun 12, 2015	118.59	118.75	116.76	117.66
5804	NASDAQ	GILD	Thu, Jun 11, 2015	118.04	119.70	117.90	119.13
5803	NASDAQ	GILD	Wed, Jun 10, 2015	115.02	117.93	114.81	117.67
5802	NASDAQ	GILD	Tue, Jun 9, 2015	113.22	115.30	113.15	114.75
5801	NASDAQ	GILD	Mon, Jun 8, 2015	113.96	114.77	113.53	113.70
5800	NASDAQ	GILD	Fri, Jun 5, 2015	113.82	114.28	112.52	113.96
5799	NASDAQ	GILD	Thu, Jun 4, 2015	113.90	114.58	113.26	113.93
5798	NASDAQ	GILD	Wed, Jun 3, 2015	114.27	114.93	113.87	114.65
5797	NASDAQ	GILD	Tue, Jun 2, 2015	113.85	114.20	113.14	113.94
5796	NASDAQ	GILD	Mon, Jun 1, 2015	113.17	114.76	112.65	114.08
5795	NASDAQ	GILD	Fri, May 29, 2015	113.15	113.37	111.85	112.27
5794	NASDAQ	GILD	Thu, May 28, 2015	112.01	113.43	111.82	112.85
5793	NASDAQ	GILD	Wed, May 27, 2015	110.33	112.60	109.98	112.46
5792	NASDAQ	GILD	Tue, May 26, 2015	111.49	111.53	109.54	109.77
5791	NASDAQ	GILD	Fri, May 22, 2015	110.70	112.66	110.70	111.71
5790	NASDAQ	GILD	Thu, May 21, 2015	109.90	111.47	109.81	111.22
5789	NASDAQ	GILD	Wed, May 20, 2015	110.09	110.91	108.15	110.17
5788	NASDAQ	GILD	Tue, May 19, 2015	111.12	111.55	110.05	110.56
5787	NASDAQ	GILD	Mon, May 18, 2015	109.59	111.33	109.36	111.00
5786	NASDAQ	GILD	Fri, May 15, 2015	108.88	110.24	108.29	109.30
5785	NASDAQ	GILD	Thu, May 14, 2015	107.27	108.85	106.66	108.74
5784	NASDAQ	GILD	Wed, May 13, 2015	105.97	107.43	105.95	106.39
5783	NASDAQ	GILD	Tue, May 12, 2015	104.37	106.15	103.45	105.56
5782	NASDAQ	GILD	Mon, May 11, 2015	104.19	105.36	104.00	104.73
5781	NASDAQ	GILD	Fri, May 8, 2015	103.00	103.96	102.88	103.85
5780	NASDAQ	GILD	Thu, May 7, 2015	102.17	102.35	99.66	101.79
5779	NASDAQ	GILD	Wed, May 6, 2015	103.45	103.83	101.52	102.27
5778	NASDAQ	GILD	Tue, May 5, 2015	105.55	105.73	102.73	102.99
5777	NASDAQ	GILD	Mon, May 4, 2015	105.65	107.50	105.22	105.66
5776	NASDAQ	GILD	Fri, May 1, 2015	103.20	106.34	102.50	105.01
5775	NASDAQ	GILD	Thu, Apr 30, 2015	102.15	102.70	99.80	100.51
5774	NASDAQ	GILD	Wed, Apr 29, 2015	103.12	103.90	101.62	102.32
5773	NASDAQ	GILD	Tue, Apr 28, 2015	103.12	103.83	101.14	103.72
5772	NASDAQ	GILD	Mon, Apr 27, 2015	104.18	104.53	102.01	102.94
5771	NASDAQ	GILD	Fri, Apr 24, 2015	104.64	105.68	103.60	103.70
5770	NASDAQ	GILD	Thu, Apr 23, 2015	104.64	105.75	104.01	105.21
5769	NASDAQ	GILD	Wed, Apr 22, 2015	105.23	105.42	103.83	104.18
5768	NASDAQ	GILD	Tue, Apr 21, 2015	101.44	105.71	100.89	105.20
5767	NASDAQ	GILD	Mon, Apr 20, 2015	102.28	102.28	100.41	100.66
5766	NASDAQ	GILD	Fri, Apr 17, 2015	102.35	102.81	100.61	101.38
5765	NASDAQ	GILD	Thu, Apr 16, 2015	103.95	104.72	103.11	103.34
5764	NASDAQ	GILD	Wed, Apr 15, 2015	102.39	104.36	102.33	104.03
5763	NASDAQ	GILD	Tue, Apr 14, 2015	102.34	102.66	101.47	102.21
5762	NASDAQ	GILD	Mon, Apr 13, 2015	102.01	103.82	102.00	102.28
5761	NASDAQ	GILD	Fri, Apr 10, 2015	101.75	102.45	101.06	101.77
5760	NASDAQ	GILD	Thu, Apr 9, 2015	100.17	101.18	99.92	101.16
5759	NASDAQ	GILD	Wed, Apr 8, 2015	98.79	100.90	98.56	99.87
5758	NASDAQ	GILD	Tue, Apr 7, 2015	98.28	99.74	98.01	98.69
5757	NASDAQ	GILD	Mon, Apr 6, 2015	97.92	98.74	97.19	97.79
5756	NASDAQ	GILD	Thu, Apr 2, 2015	98.00	99.50	97.01	98.43
5755	NASDAQ	GILD	Wed, Apr 1, 2015	98.16	98.16	95.38	97.72
5754	NASDAQ	GILD	Tue, Mar 31, 2015	100.01	100.20	98.07	98.13
5753	NASDAQ	GILD	Mon, Mar 30, 2015	101.12	101.66	99.57	100.69
5752	NASDAQ	GILD	Fri, Mar 27, 2015	101.00	102.10	100.90	101.00
5751	NASDAQ	GILD	Thu, Mar 26, 2015	99.13	101.82	98.59	101.08
5750	NASDAQ	GILD	Wed, Mar 25, 2015	101.99	103.11	99.78	99.86
5749	NASDAQ	GILD	Tue, Mar 24, 2015	100.49	102.85	100.07	101.41
5748	NASDAQ	GILD	Mon, Mar 23, 2015	99.78	101.19	99.25	100.26
5747	NASDAQ	GILD	Fri, Mar 20, 2015	102.05	102.71	101.70	102.29
5746	NASDAQ	GILD	Thu, Mar 19, 2015	100.29	101.73	100.04	101.44
5745	NASDAQ	GILD	Wed, Mar 18, 2015	100.28	100.59	98.54	100.28
5744	NASDAQ	GILD	Tue, Mar 17, 2015	100.80	101.75	99.61	100.44
5743	NASDAQ	GILD	Mon, Mar 16, 2015	100.05	101.60	99.77	101.30
5742	NASDAQ	GILD	Fri, Mar 13, 2015	99.59	100.98	98.88	99.61
5741	NASDAQ	GILD	Thu, Mar 12, 2015	99.63	100.55	98.88	99.93
5740	NASDAQ	GILD	Wed, Mar 11, 2015	99.13	100.14	98.76	98.97
5739	NASDAQ	GILD	Tue, Mar 10, 2015	99.87	100.55	98.70	98.83
5738	NASDAQ	GILD	Mon, Mar 9, 2015	101.43	101.98	100.19	101.37
5737	NASDAQ	GILD	Fri, Mar 6, 2015	103.00	103.75	101.71	101.81
5736	NASDAQ	GILD	Thu, Mar 5, 2015	103.43	104.45	102.72	103.42
5735	NASDAQ	GILD	Wed, Mar 4, 2015	102.09	104.08	101.66	103.06
5734	NASDAQ	GILD	Tue, Mar 3, 2015	103.84	103.90	102.15	102.79
5733	NASDAQ	GILD	Mon, Mar 2, 2015	104.30	104.30	102.80	103.83
5732	NASDAQ	GILD	Fri, Feb 27, 2015	104.28	104.34	102.71	103.53
5731	NASDAQ	GILD	Thu, Feb 26, 2015	104.35	104.85	103.30	104.19
5730	NASDAQ	GILD	Wed, Feb 25, 2015	104.84	105.00	103.90	104.43
5729	NASDAQ	GILD	Tue, Feb 24, 2015	104.70	105.42	104.01	104.70
5728	NASDAQ	GILD	Mon, Feb 23, 2015	103.14	104.99	102.95	104.51
5727	NASDAQ	GILD	Fri, Feb 20, 2015	102.42	102.99	101.92	102.61
5726	NASDAQ	GILD	Thu, Feb 19, 2015	103.50	104.31	102.55	102.73
5725	NASDAQ	GILD	Wed, Feb 18, 2015	103.76	104.14	103.01	103.94
5724	NASDAQ	GILD	Tue, Feb 17, 2015	102.00	103.85	101.91	103.84
5723	NASDAQ	GILD	Fri, Feb 13, 2015	101.42	101.90	100.83	101.90
5722	NASDAQ	GILD	Thu, Feb 12, 2015	100.62	101.70	99.60	100.80
5721	NASDAQ	GILD	Wed, Feb 11, 2015	98.63	101.26	98.42	99.98
5720	NASDAQ	GILD	Tue, Feb 10, 2015	97.75	98.75	97.12	98.32
5719	NASDAQ	GILD	Mon, Feb 9, 2015	97.01	98.67	96.63	96.90
5718	NASDAQ	GILD	Fri, Feb 6, 2015	99.73	100.58	97.15	97.48
5717	NASDAQ	GILD	Thu, Feb 5, 2015	98.92	100.92	97.30	99.90
5716	NASDAQ	GILD	Wed, Feb 4, 2015	98.93	100.21	95.81	98.43
5715	NASDAQ	GILD	Tue, Feb 3, 2015	106.80	107.31	104.10	107.18
5714	NASDAQ	GILD	Mon, Feb 2, 2015	106.10	107.19	104.43	106.19
5713	NASDAQ	GILD	Fri, Jan 30, 2015	104.33	106.27	103.73	104.83
5712	NASDAQ	GILD	Thu, Jan 29, 2015	102.50	104.51	101.07	104.18
5711	NASDAQ	GILD	Wed, Jan 28, 2015	105.32	105.50	102.35	102.45
5710	NASDAQ	GILD	Tue, Jan 27, 2015	105.94	107.02	104.86	105.03
5709	NASDAQ	GILD	Mon, Jan 26, 2015	105.00	107.77	104.87	107.11
5708	NASDAQ	GILD	Fri, Jan 23, 2015	104.40	106.11	103.80	105.54
5707	NASDAQ	GILD	Thu, Jan 22, 2015	104.14	105.18	101.56	105.14
5706	NASDAQ	GILD	Wed, Jan 21, 2015	103.04	105.07	102.57	103.58
5705	NASDAQ	GILD	Tue, Jan 20, 2015	101.14	104.05	100.15	103.78
5704	NASDAQ	GILD	Fri, Jan 16, 2015	97.66	100.89	97.07	100.71
5703	NASDAQ	GILD	Thu, Jan 15, 2015	99.30	100.39	97.23	97.40
5702	NASDAQ	GILD	Wed, Jan 14, 2015	96.00	100.09	95.71	99.26
5701	NASDAQ	GILD	Tue, Jan 13, 2015	101.85	101.88	95.25	97.21
5700	NASDAQ	GILD	Mon, Jan 12, 2015	102.84	103.34	100.76	101.21
5699	NASDAQ	GILD	Fri, Jan 9, 2015	103.52	103.83	101.75	102.21
5698	NASDAQ	GILD	Thu, Jan 8, 2015	100.80	102.45	100.29	102.30
5697	NASDAQ	GILD	Wed, Jan 7, 2015	99.31	99.90	98.44	99.48
5696	NASDAQ	GILD	Tue, Jan 6, 2015	98.48	99.34	96.09	97.65
5695	NASDAQ	GILD	Mon, Jan 5, 2015	95.24	98.73	93.18	96.79
5694	NASDAQ	GILD	Fri, Jan 2, 2015	95.14	96.65	94.52	94.91
5693	NASDAQ	GILD	Wed, Dec 31, 2014	96.00	96.75	94.24	94.26
5692	NASDAQ	GILD	Tue, Dec 30, 2014	97.82	98.24	95.07	95.28
5691	NASDAQ	GILD	Mon, Dec 29, 2014	96.10	97.42	95.40	97.30
5690	NASDAQ	GILD	Fri, Dec 26, 2014	92.76	94.36	92.31	93.79
5689	NASDAQ	GILD	Wed, Dec 24, 2014	88.98	92.67	88.86	91.29
5688	NASDAQ	GILD	Tue, Dec 23, 2014	93.40	93.50	85.95	89.45
5687	NASDAQ	GILD	Mon, Dec 22, 2014	96.76	98.07	92.45	92.90
5686	NASDAQ	GILD	Fri, Dec 19, 2014	105.89	109.49	104.64	108.45
5685	NASDAQ	GILD	Thu, Dec 18, 2014	104.48	105.71	103.66	105.54
5684	NASDAQ	GILD	Wed, Dec 17, 2014	100.50	102.74	99.56	102.40
5683	NASDAQ	GILD	Tue, Dec 16, 2014	102.64	102.91	100.39	100.46
5682	NASDAQ	GILD	Mon, Dec 15, 2014	105.24	105.94	102.37	103.16
5681	NASDAQ	GILD	Fri, Dec 12, 2014	103.47	106.40	103.34	104.13
5680	NASDAQ	GILD	Thu, Dec 11, 2014	105.23	106.90	104.00	104.31
5679	NASDAQ	GILD	Wed, Dec 10, 2014	105.89	106.76	104.47	104.84
5678	NASDAQ	GILD	Tue, Dec 9, 2014	103.81	106.00	102.22	105.91
5677	NASDAQ	GILD	Mon, Dec 8, 2014	105.00	107.58	104.92	105.56
5676	NASDAQ	GILD	Fri, Dec 5, 2014	102.33	105.45	102.15	104.59
5675	NASDAQ	GILD	Thu, Dec 4, 2014	100.77	102.03	99.86	101.82
5674	NASDAQ	GILD	Wed, Dec 3, 2014	103.04	103.08	99.86	100.88
5673	NASDAQ	GILD	Tue, Dec 2, 2014	101.17	102.78	101.02	102.19
5672	NASDAQ	GILD	Mon, Dec 1, 2014	100.00	101.99	99.77	100.55
5671	NASDAQ	GILD	Fri, Nov 28, 2014	100.99	101.33	99.70	100.32
5670	NASDAQ	GILD	Wed, Nov 26, 2014	101.25	101.55	99.83	100.30
5669	NASDAQ	GILD	Tue, Nov 25, 2014	100.95	101.38	98.37	101.11
5668	NASDAQ	GILD	Mon, Nov 24, 2014	101.11	102.30	99.44	100.60
5667	NASDAQ	GILD	Fri, Nov 21, 2014	102.21	102.51	100.08	100.58
5666	NASDAQ	GILD	Thu, Nov 20, 2014	101.95	103.38	100.30	100.59
5665	NASDAQ	GILD	Wed, Nov 19, 2014	103.20	103.32	101.01	102.34
5664	NASDAQ	GILD	Tue, Nov 18, 2014	101.67	103.97	100.82	103.71
5663	NASDAQ	GILD	Mon, Nov 17, 2014	101.00	102.16	100.30	100.44
5662	NASDAQ	GILD	Fri, Nov 14, 2014	103.50	103.79	100.00	102.06
5661	NASDAQ	GILD	Thu, Nov 13, 2014	106.96	107.05	104.42	104.95
5660	NASDAQ	GILD	Wed, Nov 12, 2014	107.76	107.81	105.70	106.90
5659	NASDAQ	GILD	Tue, Nov 11, 2014	107.48	108.72	106.67	108.01
5658	NASDAQ	GILD	Mon, Nov 10, 2014	109.07	109.37	106.66	107.02
5657	NASDAQ	GILD	Fri, Nov 7, 2014	108.90	108.95	106.33	106.45
5656	NASDAQ	GILD	Thu, Nov 6, 2014	106.94	108.45	106.10	106.94
5655	NASDAQ	GILD	Wed, Nov 5, 2014	110.87	110.91	105.75	106.05
5654	NASDAQ	GILD	Tue, Nov 4, 2014	109.62	110.65	108.97	109.72
5653	NASDAQ	GILD	Mon, Nov 3, 2014	112.31	112.80	108.81	109.98
5652	NASDAQ	GILD	Fri, Oct 31, 2014	116.12	116.83	110.76	112.00
5651	NASDAQ	GILD	Thu, Oct 30, 2014	110.72	114.35	110.60	114.22
5650	NASDAQ	GILD	Wed, Oct 29, 2014	109.85	113.43	108.00	110.72
5649	NASDAQ	GILD	Tue, Oct 28, 2014	113.25	114.13	112.26	113.45
5648	NASDAQ	GILD	Mon, Oct 27, 2014	110.77	112.99	108.87	112.59
5647	NASDAQ	GILD	Fri, Oct 24, 2014	107.53	111.47	106.60	110.71
5646	NASDAQ	GILD	Thu, Oct 23, 2014	106.79	108.18	105.50	107.18
5645	NASDAQ	GILD	Wed, Oct 22, 2014	106.51	107.00	104.08	106.09
5644	NASDAQ	GILD	Tue, Oct 21, 2014	104.05	106.67	103.46	106.67
5643	NASDAQ	GILD	Mon, Oct 20, 2014	101.15	103.59	100.82	102.21
5642	NASDAQ	GILD	Fri, Oct 17, 2014	98.62	102.32	98.62	100.75
5641	NASDAQ	GILD	Thu, Oct 16, 2014	94.39	100.00	93.28	96.88
5640	NASDAQ	GILD	Wed, Oct 15, 2014	95.00	97.77	91.73	96.16
5639	NASDAQ	GILD	Tue, Oct 14, 2014	102.00	102.88	94.27	97.18
5638	NASDAQ	GILD	Mon, Oct 13, 2014	104.49	104.57	101.36	101.44
5637	NASDAQ	GILD	Fri, Oct 10, 2014	105.39	107.50	103.00	103.73
5636	NASDAQ	GILD	Thu, Oct 9, 2014	108.42	108.62	105.72	105.85
5635	NASDAQ	GILD	Wed, Oct 8, 2014	104.30	108.97	104.04	108.87
5634	NASDAQ	GILD	Tue, Oct 7, 2014	104.85	105.30	102.54	104.29
5633	NASDAQ	GILD	Mon, Oct 6, 2014	107.22	107.45	104.82	105.13
5632	NASDAQ	GILD	Fri, Oct 3, 2014	105.55	107.35	104.71	106.52
5631	NASDAQ	GILD	Thu, Oct 2, 2014	105.00	105.91	103.61	104.56
5630	NASDAQ	GILD	Wed, Oct 1, 2014	106.99	107.59	105.19	105.59
5629	NASDAQ	GILD	Tue, Sep 30, 2014	107.48	108.00	105.86	106.45
5628	NASDAQ	GILD	Mon, Sep 29, 2014	107.59	108.68	106.45	107.51
5627	NASDAQ	GILD	Fri, Sep 26, 2014	108.90	109.01	106.76	108.38
5626	NASDAQ	GILD	Thu, Sep 25, 2014	108.92	110.59	106.41	107.34
5625	NASDAQ	GILD	Wed, Sep 24, 2014	106.25	108.81	106.02	108.71
5624	NASDAQ	GILD	Tue, Sep 23, 2014	104.71	106.21	104.55	105.39
5623	NASDAQ	GILD	Mon, Sep 22, 2014	106.01	107.57	104.62	105.47
5622	NASDAQ	GILD	Fri, Sep 19, 2014	107.75	107.89	105.51	105.96
5621	NASDAQ	GILD	Thu, Sep 18, 2014	104.63	106.50	104.10	105.93
5620	NASDAQ	GILD	Wed, Sep 17, 2014	104.57	105.79	101.90	103.84
5619	NASDAQ	GILD	Tue, Sep 16, 2014	99.85	104.97	99.23	104.76
5618	NASDAQ	GILD	Mon, Sep 15, 2014	101.90	102.10	99.33	100.99
5617	NASDAQ	GILD	Fri, Sep 12, 2014	106.17	106.90	102.90	103.66
5616	NASDAQ	GILD	Thu, Sep 11, 2014	107.99	108.49	105.80	106.39
5615	NASDAQ	GILD	Wed, Sep 10, 2014	105.91	108.23	105.76	108.22
5614	NASDAQ	GILD	Tue, Sep 9, 2014	106.90	106.98	104.32	105.89
5613	NASDAQ	GILD	Mon, Sep 8, 2014	104.95	106.85	104.74	106.53
5612	NASDAQ	GILD	Fri, Sep 5, 2014	106.40	106.50	97.54	105.36
5611	NASDAQ	GILD	Thu, Sep 4, 2014	109.71	110.00	106.27	106.86
5610	NASDAQ	GILD	Wed, Sep 3, 2014	110.00	110.64	108.34	109.43
5609	NASDAQ	GILD	Tue, Sep 2, 2014	108.17	109.50	107.61	109.36
5608	NASDAQ	GILD	Fri, Aug 29, 2014	107.90	108.24	106.78	107.56
5607	NASDAQ	GILD	Thu, Aug 28, 2014	107.00	108.11	106.74	107.51
5606	NASDAQ	GILD	Wed, Aug 27, 2014	106.55	108.77	105.76	107.41
5605	NASDAQ	GILD	Tue, Aug 26, 2014	108.06	108.72	104.77	106.27
5604	NASDAQ	GILD	Mon, Aug 25, 2014	105.23	107.53	105.11	107.45
5603	NASDAQ	GILD	Fri, Aug 22, 2014	103.17	105.16	102.61	103.96
5602	NASDAQ	GILD	Thu, Aug 21, 2014	101.03	102.31	100.86	102.27
5601	NASDAQ	GILD	Wed, Aug 20, 2014	100.71	102.57	100.61	100.79
5600	NASDAQ	GILD	Tue, Aug 19, 2014	101.32	101.65	99.33	101.28
5599	NASDAQ	GILD	Mon, Aug 18, 2014	100.42	101.50	100.08	100.72
5598	NASDAQ	GILD	Fri, Aug 15, 2014	98.42	99.49	97.02	99.49
5597	NASDAQ	GILD	Thu, Aug 14, 2014	94.59	96.37	94.24	96.36
5596	NASDAQ	GILD	Wed, Aug 13, 2014	93.50	94.61	93.34	93.98
5595	NASDAQ	GILD	Tue, Aug 12, 2014	92.79	93.38	92.51	93.36
5594	NASDAQ	GILD	Mon, Aug 11, 2014	93.14	93.31	92.52	92.92
5593	NASDAQ	GILD	Fri, Aug 8, 2014	91.84	92.54	90.82	92.45
5592	NASDAQ	GILD	Thu, Aug 7, 2014	93.55	93.64	91.66	92.05
5591	NASDAQ	GILD	Wed, Aug 6, 2014	91.72	93.02	91.09	92.79
5590	NASDAQ	GILD	Tue, Aug 5, 2014	92.25	93.08	91.60	92.27
5589	NASDAQ	GILD	Mon, Aug 4, 2014	92.00	92.89	91.52	92.18
5588	NASDAQ	GILD	Fri, Aug 1, 2014	91.00	92.60	90.69	91.50
5587	NASDAQ	GILD	Thu, Jul 31, 2014	93.15	93.37	91.25	91.55
5586	NASDAQ	GILD	Wed, Jul 30, 2014	94.30	94.34	93.56	93.79
5585	NASDAQ	GILD	Tue, Jul 29, 2014	92.10	93.25	91.60	92.99
5584	NASDAQ	GILD	Mon, Jul 28, 2014	90.10	91.73	89.93	91.46
5583	NASDAQ	GILD	Fri, Jul 25, 2014	90.23	90.78	88.70	89.84
5582	NASDAQ	GILD	Thu, Jul 24, 2014	91.56	92.97	89.89	90.54
5581	NASDAQ	GILD	Wed, Jul 23, 2014	90.10	90.73	89.29	90.34
5580	NASDAQ	GILD	Tue, Jul 22, 2014	89.32	89.90	88.58	89.33
5579	NASDAQ	GILD	Mon, Jul 21, 2014	89.80	90.98	88.81	88.86
5578	NASDAQ	GILD	Fri, Jul 18, 2014	85.84	89.75	85.30	89.19
5577	NASDAQ	GILD	Thu, Jul 17, 2014	86.60	88.17	84.75	85.07
5576	NASDAQ	GILD	Wed, Jul 16, 2014	89.40	89.44	85.82	87.00
5575	NASDAQ	GILD	Tue, Jul 15, 2014	90.03	90.74	88.19	89.00
5574	NASDAQ	GILD	Mon, Jul 14, 2014	89.13	90.27	88.84	89.85
5573	NASDAQ	GILD	Fri, Jul 11, 2014	89.11	89.98	88.25	88.73
5572	NASDAQ	GILD	Thu, Jul 10, 2014	87.20	89.25	86.31	88.94
5571	NASDAQ	GILD	Wed, Jul 9, 2014	87.65	88.96	87.19	88.68
5570	NASDAQ	GILD	Tue, Jul 8, 2014	86.88	87.52	86.03	87.11
5569	NASDAQ	GILD	Mon, Jul 7, 2014	88.06	88.60	86.99	87.21
5568	NASDAQ	GILD	Thu, Jul 3, 2014	87.70	88.40	87.05	87.90
5567	NASDAQ	GILD	Wed, Jul 2, 2014	85.55	87.88	85.38	87.10
5566	NASDAQ	GILD	Tue, Jul 1, 2014	83.37	85.49	83.32	85.29
5565	NASDAQ	GILD	Mon, Jun 30, 2014	83.00	84.45	82.63	82.91
5564	NASDAQ	GILD	Fri, Jun 27, 2014	82.22	83.38	81.65	82.94
5563	NASDAQ	GILD	Thu, Jun 26, 2014	82.07	82.21	80.90	82.18
5562	NASDAQ	GILD	Wed, Jun 25, 2014	80.91	81.85	80.60	81.80
5561	NASDAQ	GILD	Tue, Jun 24, 2014	80.95	82.05	80.46	80.81
5560	NASDAQ	GILD	Mon, Jun 23, 2014	81.27	82.23	80.58	80.80
5559	NASDAQ	GILD	Fri, Jun 20, 2014	80.14	81.55	79.68	81.20
5558	NASDAQ	GILD	Thu, Jun 19, 2014	79.47	80.50	78.88	79.78
5557	NASDAQ	GILD	Wed, Jun 18, 2014	79.85	79.99	78.83	79.47
5556	NASDAQ	GILD	Tue, Jun 17, 2014	80.73	80.87	79.56	79.79
5555	NASDAQ	GILD	Mon, Jun 16, 2014	80.87	81.39	80.41	80.77
5554	NASDAQ	GILD	Fri, Jun 13, 2014	80.68	81.10	79.87	80.72
5553	NASDAQ	GILD	Thu, Jun 12, 2014	80.80	81.57	80.33	80.58
5552	NASDAQ	GILD	Wed, Jun 11, 2014	79.68	81.80	79.31	80.82
5551	NASDAQ	GILD	Tue, Jun 10, 2014	79.28	79.94	78.74	79.54
5550	NASDAQ	GILD	Mon, Jun 9, 2014	81.39	81.50	78.50	79.01
5549	NASDAQ	GILD	Fri, Jun 6, 2014	83.24	83.24	81.72	82.39
5548	NASDAQ	GILD	Thu, Jun 5, 2014	83.46	83.46	82.45	82.80
5547	NASDAQ	GILD	Wed, Jun 4, 2014	82.55	83.29	82.02	83.02
5546	NASDAQ	GILD	Tue, Jun 3, 2014	81.27	82.82	81.21	82.55
5545	NASDAQ	GILD	Mon, Jun 2, 2014	81.32	81.80	80.75	81.55
5544	NASDAQ	GILD	Fri, May 30, 2014	81.77	82.10	80.47	81.21
5543	NASDAQ	GILD	Thu, May 29, 2014	81.96	82.65	81.81	82.08
5542	NASDAQ	GILD	Wed, May 28, 2014	82.02	82.87	81.75	81.86
5541	NASDAQ	GILD	Tue, May 27, 2014	82.08	82.95	81.12	82.16
5540	NASDAQ	GILD	Fri, May 23, 2014	82.43	82.50	80.75	80.94
5539	NASDAQ	GILD	Thu, May 22, 2014	81.55	83.70	81.56	82.90
5538	NASDAQ	GILD	Wed, May 21, 2014	81.26	81.98	80.68	81.81
5537	NASDAQ	GILD	Tue, May 20, 2014	82.04	82.47	80.72	81.14
5536	NASDAQ	GILD	Mon, May 19, 2014	80.71	82.10	80.50	82.05
5535	NASDAQ	GILD	Fri, May 16, 2014	80.30	80.84	79.22	80.80
5534	NASDAQ	GILD	Thu, May 15, 2014	81.06	81.42	79.46	80.10
5533	NASDAQ	GILD	Wed, May 14, 2014	80.40	81.62	79.61	80.97
5532	NASDAQ	GILD	Tue, May 13, 2014	80.10	80.71	80.01	80.30
5531	NASDAQ	GILD	Mon, May 12, 2014	80.23	80.73	79.17	80.35
5530	NASDAQ	GILD	Fri, May 9, 2014	78.89	79.79	78.00	79.76
5529	NASDAQ	GILD	Thu, May 8, 2014	78.90	80.28	78.20	78.73
5528	NASDAQ	GILD	Wed, May 7, 2014	79.00	79.23	76.80	78.77
5527	NASDAQ	GILD	Tue, May 6, 2014	79.74	79.92	78.23	78.32
5526	NASDAQ	GILD	Mon, May 5, 2014	76.73	79.91	76.63	79.83
5525	NASDAQ	GILD	Fri, May 2, 2014	79.30	79.50	76.65	77.71
5524	NASDAQ	GILD	Thu, May 1, 2014	78.62	79.89	77.83	79.02
5523	NASDAQ	GILD	Wed, Apr 30, 2014	76.15	78.67	75.49	78.49
5522	NASDAQ	GILD	Tue, Apr 29, 2014	74.67	76.38	74.00	76.24
5521	NASDAQ	GILD	Mon, Apr 28, 2014	74.85	76.80	72.77	74.08
5520	NASDAQ	GILD	Fri, Apr 25, 2014	74.02	74.88	73.43	73.90
5519	NASDAQ	GILD	Thu, Apr 24, 2014	74.93	75.00	71.63	74.08
5518	NASDAQ	GILD	Wed, Apr 23, 2014	75.73	75.88	73.76	73.86
5517	NASDAQ	GILD	Tue, Apr 22, 2014	72.86	73.26	71.85	72.86
5516	NASDAQ	GILD	Mon, Apr 21, 2014	70.38	71.99	69.40	71.60
5515	NASDAQ	GILD	Thu, Apr 17, 2014	69.37	70.64	69.09	70.00
5514	NASDAQ	GILD	Wed, Apr 16, 2014	69.32	69.89	68.34	69.28
5513	NASDAQ	GILD	Tue, Apr 15, 2014	67.55	69.14	65.59	68.17
5512	NASDAQ	GILD	Mon, Apr 14, 2014	67.79	68.39	65.74	66.79
5511	NASDAQ	GILD	Fri, Apr 11, 2014	64.19	68.94	63.50	66.03
5510	NASDAQ	GILD	Thu, Apr 10, 2014	70.80	71.23	64.81	65.48
5509	NASDAQ	GILD	Wed, Apr 9, 2014	70.50	71.29	69.86	70.65
5508	NASDAQ	GILD	Tue, Apr 8, 2014	71.71	71.71	69.28	70.01
5507	NASDAQ	GILD	Mon, Apr 7, 2014	71.92	73.73	70.72	72.23
5506	NASDAQ	GILD	Fri, Apr 4, 2014	74.91	75.25	71.52	72.20
5505	NASDAQ	GILD	Thu, Apr 3, 2014	75.16	75.18	72.29	74.00
5504	NASDAQ	GILD	Wed, Apr 2, 2014	75.16	75.25	73.34	73.96
5503	NASDAQ	GILD	Tue, Apr 1, 2014	73.34	73.88	72.14	73.64
5502	NASDAQ	GILD	Mon, Mar 31, 2014	69.17	71.00	69.17	70.86
5501	NASDAQ	GILD	Fri, Mar 28, 2014	70.62	71.11	67.63	68.55
5500	NASDAQ	GILD	Thu, Mar 27, 2014	72.38	73.34	70.59	71.41
5499	NASDAQ	GILD	Wed, Mar 26, 2014	73.72	75.01	72.77	72.78
5498	NASDAQ	GILD	Tue, Mar 25, 2014	72.60	74.30	71.90	73.03
5497	NASDAQ	GILD	Mon, Mar 24, 2014	72.54	72.89	68.81	72.13
5496	NASDAQ	GILD	Fri, Mar 21, 2014	75.67	76.20	70.85	72.07
5495	NASDAQ	GILD	Thu, Mar 20, 2014	76.50	76.65	74.86	75.53
5494	NASDAQ	GILD	Wed, Mar 19, 2014	78.20	78.60	76.01	76.54
5493	NASDAQ	GILD	Tue, Mar 18, 2014	75.57	78.06	75.51	77.77
5492	NASDAQ	GILD	Mon, Mar 17, 2014	75.96	76.86	75.08	75.45
5491	NASDAQ	GILD	Fri, Mar 14, 2014	76.99	77.10	74.55	75.05
5490	NASDAQ	GILD	Thu, Mar 13, 2014	80.26	80.47	77.56	78.01
5489	NASDAQ	GILD	Wed, Mar 12, 2014	79.36	80.30	78.62	79.72
5488	NASDAQ	GILD	Tue, Mar 11, 2014	80.35	80.57	79.32	79.84
5487	NASDAQ	GILD	Mon, Mar 10, 2014	79.64	80.30	78.35	80.23
5486	NASDAQ	GILD	Fri, Mar 7, 2014	81.00	81.35	77.81	79.58
5485	NASDAQ	GILD	Thu, Mar 6, 2014	83.22	83.42	78.50	79.92
5484	NASDAQ	GILD	Wed, Mar 5, 2014	83.02	83.44	82.73	82.87
5483	NASDAQ	GILD	Tue, Mar 4, 2014	82.86	83.36	82.56	82.94
5482	NASDAQ	GILD	Mon, Mar 3, 2014	82.79	82.90	81.00	81.45
5481	NASDAQ	GILD	Fri, Feb 28, 2014	83.79	84.20	81.80	82.79
5480	NASDAQ	GILD	Thu, Feb 27, 2014	83.40	84.00	82.50	83.65
5479	NASDAQ	GILD	Wed, Feb 26, 2014	84.10	84.50	83.31	83.81
5478	NASDAQ	GILD	Tue, Feb 25, 2014	84.00	84.88	83.07	83.95
5477	NASDAQ	GILD	Mon, Feb 24, 2014	82.99	84.06	82.80	83.57
5476	NASDAQ	GILD	Fri, Feb 21, 2014	83.54	83.62	82.58	82.59
5475	NASDAQ	GILD	Thu, Feb 20, 2014	82.70	83.20	81.88	82.81
5474	NASDAQ	GILD	Wed, Feb 19, 2014	83.65	83.80	82.30	82.70
5473	NASDAQ	GILD	Tue, Feb 18, 2014	81.92	83.98	81.67	83.81
5472	NASDAQ	GILD	Fri, Feb 14, 2014	82.81	82.85	80.63	81.21
5471	NASDAQ	GILD	Thu, Feb 13, 2014	81.10	82.62	80.90	82.55
5470	NASDAQ	GILD	Wed, Feb 12, 2014	82.29	82.93	81.61	82.00
5469	NASDAQ	GILD	Tue, Feb 11, 2014	81.11	82.04	80.89	81.80
5468	NASDAQ	GILD	Mon, Feb 10, 2014	79.34	81.13	78.80	80.98
5467	NASDAQ	GILD	Fri, Feb 7, 2014	77.65	78.81	75.70	78.75
5466	NASDAQ	GILD	Thu, Feb 6, 2014	78.50	79.50	76.26	76.50
5465	NASDAQ	GILD	Wed, Feb 5, 2014	81.98	82.00	76.71	78.15
5464	NASDAQ	GILD	Tue, Feb 4, 2014	80.17	82.06	79.85	82.02
5463	NASDAQ	GILD	Mon, Feb 3, 2014	81.77	81.87	78.59	78.83
5462	NASDAQ	GILD	Fri, Jan 31, 2014	80.13	81.75	79.35	80.65
5461	NASDAQ	GILD	Thu, Jan 30, 2014	80.70	82.20	80.65	81.52
5460	NASDAQ	GILD	Wed, Jan 29, 2014	80.01	81.09	78.96	79.85
5459	NASDAQ	GILD	Tue, Jan 28, 2014	80.60	81.17	79.82	80.67
5458	NASDAQ	GILD	Mon, Jan 27, 2014	80.76	80.76	77.59	78.86
5457	NASDAQ	GILD	Fri, Jan 24, 2014	81.76	82.68	79.75	80.62
5456	NASDAQ	GILD	Thu, Jan 23, 2014	81.80	82.28	80.91	82.15
5455	NASDAQ	GILD	Wed, Jan 22, 2014	83.72	84.40	81.89	82.18
5454	NASDAQ	GILD	Tue, Jan 21, 2014	79.80	81.58	79.42	81.58
5453	NASDAQ	GILD	Fri, Jan 17, 2014	77.89	79.06	77.44	78.40
5452	NASDAQ	GILD	Thu, Jan 16, 2014	75.39	79.02	75.30	77.90
5451	NASDAQ	GILD	Wed, Jan 15, 2014	75.15	75.41	74.43	75.23
5450	NASDAQ	GILD	Tue, Jan 14, 2014	73.55	75.17	72.82	74.99
5449	NASDAQ	GILD	Mon, Jan 13, 2014	75.15	75.28	72.60	73.14
5448	NASDAQ	GILD	Fri, Jan 10, 2014	74.80	75.04	73.52	74.87
5447	NASDAQ	GILD	Thu, Jan 9, 2014	74.23	75.06	73.77	74.30
5446	NASDAQ	GILD	Wed, Jan 8, 2014	73.17	74.38	72.53	73.46
5445	NASDAQ	GILD	Tue, Jan 7, 2014	73.80	73.87	72.71	72.78
5444	NASDAQ	GILD	Mon, Jan 6, 2014	74.58	74.69	72.73	73.24
5443	NASDAQ	GILD	Fri, Jan 3, 2014	75.51	75.25	74.23	74.32
5442	NASDAQ	GILD	Thu, Jan 2, 2014	75.21	75.59	74.39	75.21
5441	NASDAQ	GILD	Tue, Dec 31, 2013	75.25	75.25	74.16	75.10
5440	NASDAQ	GILD	Mon, Dec 30, 2013	74.67	75.25	74.22	75.08
5439	NASDAQ	GILD	Fri, Dec 27, 2013	75.54	75.36	74.25	74.45
5438	NASDAQ	GILD	Thu, Dec 26, 2013	74.86	75.35	74.67	75.20
5437	NASDAQ	GILD	Tue, Dec 24, 2013	74.99	75.03	74.21	74.96
5436	NASDAQ	GILD	Mon, Dec 23, 2013	75.35	75.80	74.68	74.99
5435	NASDAQ	GILD	Fri, Dec 20, 2013	73.95	75.08	73.73	74.66
5434	NASDAQ	GILD	Thu, Dec 19, 2013	73.38	74.88	73.00	73.43
5433	NASDAQ	GILD	Wed, Dec 18, 2013	72.28	73.68	70.62	73.59
5432	NASDAQ	GILD	Tue, Dec 17, 2013	71.72	71.74	69.05	70.08
5431	NASDAQ	GILD	Mon, Dec 16, 2013	72.02	72.36	71.34	71.42
5430	NASDAQ	GILD	Fri, Dec 13, 2013	71.15	71.62	70.14	71.40
5429	NASDAQ	GILD	Thu, Dec 12, 2013	70.23	71.21	70.05	70.27
5428	NASDAQ	GILD	Wed, Dec 11, 2013	72.96	73.07	70.48	70.61
5427	NASDAQ	GILD	Tue, Dec 10, 2013	75.20	75.10	70.23	72.81
5426	NASDAQ	GILD	Mon, Dec 9, 2013	76.07	76.11	74.23	75.19
5425	NASDAQ	GILD	Fri, Dec 6, 2013	74.06	74.13	73.08	73.99
5424	NASDAQ	GILD	Thu, Dec 5, 2013	72.62	73.37	72.09	73.19
5423	NASDAQ	GILD	Wed, Dec 4, 2013	72.02	72.89	71.50	72.47
5422	NASDAQ	GILD	Tue, Dec 3, 2013	73.92	74.06	72.36	72.42
5421	NASDAQ	GILD	Mon, Dec 2, 2013	74.84	74.97	73.61	74.52
5420	NASDAQ	GILD	Fri, Nov 29, 2013	75.00	75.25	74.77	74.81
5419	NASDAQ	GILD	Wed, Nov 27, 2013	74.75	75.30	74.17	74.63
5418	NASDAQ	GILD	Tue, Nov 26, 2013	74.83	75.06	74.12	74.37
5417	NASDAQ	GILD	Mon, Nov 25, 2013	75.42	75.43	74.44	74.60
5416	NASDAQ	GILD	Fri, Nov 22, 2013	72.86	75.21	72.85	74.27
5415	NASDAQ	GILD	Thu, Nov 21, 2013	71.22	71.87	71.21	71.63
5414	NASDAQ	GILD	Wed, Nov 20, 2013	70.19	71.47	69.85	71.08
5413	NASDAQ	GILD	Tue, Nov 19, 2013	68.80	69.86	68.35	69.66
5412	NASDAQ	GILD	Mon, Nov 18, 2013	70.53	70.74	68.75	68.97
5411	NASDAQ	GILD	Fri, Nov 15, 2013	69.46	69.90	68.58	69.89
5410	NASDAQ	GILD	Thu, Nov 14, 2013	68.78	69.27	68.58	68.98
5409	NASDAQ	GILD	Wed, Nov 13, 2013	67.86	68.51	67.06	68.50
5408	NASDAQ	GILD	Tue, Nov 12, 2013	67.18	67.84	67.16	67.61
5407	NASDAQ	GILD	Mon, Nov 11, 2013	67.74	68.08	67.22	67.51
5406	NASDAQ	GILD	Fri, Nov 8, 2013	66.50	67.58	66.25	67.37
5405	NASDAQ	GILD	Thu, Nov 7, 2013	67.90	68.44	65.53	65.63
5404	NASDAQ	GILD	Wed, Nov 6, 2013	69.66	69.96	67.21	67.37
5403	NASDAQ	GILD	Tue, Nov 5, 2013	69.49	70.04	69.25	69.54
5402	NASDAQ	GILD	Mon, Nov 4, 2013	71.13	71.25	69.32	69.34
5401	NASDAQ	GILD	Fri, Nov 1, 2013	71.39	71.49	70.42	70.97
5400	NASDAQ	GILD	Thu, Oct 31, 2013	72.76	72.77	70.97	71.18
5399	NASDAQ	GILD	Wed, Oct 30, 2013	71.89	73.20	71.43	72.67
5398	NASDAQ	GILD	Tue, Oct 29, 2013	68.79	69.56	68.23	69.50
5397	NASDAQ	GILD	Mon, Oct 28, 2013	70.00	70.40	68.61	68.73
5396	NASDAQ	GILD	Fri, Oct 25, 2013	70.12	70.30	68.20	69.68
5395	NASDAQ	GILD	Thu, Oct 24, 2013	69.44	70.14	68.95	69.83
5394	NASDAQ	GILD	Wed, Oct 23, 2013	68.46	69.35	68.03	69.01
5393	NASDAQ	GILD	Tue, Oct 22, 2013	67.01	68.25	66.64	68.09
5392	NASDAQ	GILD	Mon, Oct 21, 2013	68.11	68.35	66.63	66.99
5391	NASDAQ	GILD	Fri, Oct 18, 2013	67.27	68.45	66.49	68.21
5390	NASDAQ	GILD	Thu, Oct 17, 2013	65.70	67.38	65.26	67.36
5389	NASDAQ	GILD	Wed, Oct 16, 2013	64.06	65.74	63.85	65.65
5388	NASDAQ	GILD	Tue, Oct 15, 2013	63.45	64.73	63.43	63.60
5387	NASDAQ	GILD	Mon, Oct 14, 2013	62.47	63.88	61.81	63.87
5386	NASDAQ	GILD	Fri, Oct 11, 2013	62.94	63.48	62.38	62.69
5385	NASDAQ	GILD	Thu, Oct 10, 2013	61.63	62.80	61.15	62.74
5384	NASDAQ	GILD	Wed, Oct 9, 2013	59.81	60.24	58.81	58.90
5383	NASDAQ	GILD	Tue, Oct 8, 2013	61.84	61.88	59.30	59.38
5382	NASDAQ	GILD	Mon, Oct 7, 2013	62.15	62.55	61.66	61.77
5381	NASDAQ	GILD	Fri, Oct 4, 2013	61.63	63.06	61.63	63.04
5380	NASDAQ	GILD	Thu, Oct 3, 2013	62.29	62.70	61.37	61.71
5379	NASDAQ	GILD	Wed, Oct 2, 2013	62.38	62.69	61.90	62.40
5378	NASDAQ	GILD	Tue, Oct 1, 2013	63.02	63.36	62.30	62.80
5377	NASDAQ	GILD	Mon, Sep 30, 2013	62.15	63.70	62.00	62.87
5376	NASDAQ	GILD	Fri, Sep 27, 2013	62.36	63.93	62.15	63.54
5375	NASDAQ	GILD	Thu, Sep 26, 2013	62.35	63.20	62.05	62.80
5374	NASDAQ	GILD	Wed, Sep 25, 2013	62.63	62.74	61.71	61.73
5373	NASDAQ	GILD	Tue, Sep 24, 2013	62.63	63.16	62.36	62.74
5372	NASDAQ	GILD	Mon, Sep 23, 2013	63.43	63.70	62.33	62.58
5371	NASDAQ	GILD	Fri, Sep 20, 2013	64.41	64.48	63.80	63.86
5370	NASDAQ	GILD	Thu, Sep 19, 2013	64.62	64.74	63.64	64.32
5369	NASDAQ	GILD	Wed, Sep 18, 2013	62.83	64.52	62.58	64.28
5368	NASDAQ	GILD	Tue, Sep 17, 2013	62.90	63.38	62.36	62.69
5367	NASDAQ	GILD	Mon, Sep 16, 2013	64.08	64.21	62.58	63.02
5366	NASDAQ	GILD	Fri, Sep 13, 2013	63.53	63.62	62.72	63.53
5365	NASDAQ	GILD	Thu, Sep 12, 2013	63.00	63.49	62.28	63.19
5364	NASDAQ	GILD	Wed, Sep 11, 2013	63.12	63.30	62.18	62.93
5363	NASDAQ	GILD	Tue, Sep 10, 2013	63.16	63.56	62.45	62.86
5362	NASDAQ	GILD	Mon, Sep 9, 2013	61.08	62.66	61.08	62.66
5361	NASDAQ	GILD	Fri, Sep 6, 2013	61.35	61.48	59.42	61.12
5360	NASDAQ	GILD	Thu, Sep 5, 2013	61.19	61.30	60.51	61.07
5359	NASDAQ	GILD	Wed, Sep 4, 2013	60.80	61.46	60.36	61.11
5358	NASDAQ	GILD	Tue, Sep 3, 2013	60.90	61.60	60.25	60.92
5357	NASDAQ	GILD	Fri, Aug 30, 2013	61.16	61.16	59.96	60.27
5356	NASDAQ	GILD	Thu, Aug 29, 2013	60.13	61.28	59.91	60.93
5355	NASDAQ	GILD	Wed, Aug 28, 2013	58.83	61.04	58.50	60.44
5354	NASDAQ	GILD	Tue, Aug 27, 2013	59.80	59.83	58.57	58.74
5353	NASDAQ	GILD	Mon, Aug 26, 2013	59.82	60.99	59.60	60.42
5352	NASDAQ	GILD	Fri, Aug 23, 2013	59.99	60.12	59.47	59.64
5351	NASDAQ	GILD	Thu, Aug 22, 2013	58.75	59.98	58.70	59.93
5350	NASDAQ	GILD	Wed, Aug 21, 2013	57.70	59.54	57.43	58.69
5349	NASDAQ	GILD	Tue, Aug 20, 2013	57.31	58.55	57.31	58.00
5348	NASDAQ	GILD	Mon, Aug 19, 2013	56.84	58.13	56.75	57.34
5347	NASDAQ	GILD	Fri, Aug 16, 2013	56.76	57.73	56.25	56.91
5346	NASDAQ	GILD	Thu, Aug 15, 2013	57.37	57.65	55.96	56.89
5345	NASDAQ	GILD	Wed, Aug 14, 2013	59.11	59.56	58.14	58.17
5344	NASDAQ	GILD	Tue, Aug 13, 2013	59.10	59.45	58.22	58.93
5343	NASDAQ	GILD	Mon, Aug 12, 2013	58.86	59.14	58.32	58.90
5342	NASDAQ	GILD	Fri, Aug 9, 2013	58.82	60.23	58.57	59.21
5341	NASDAQ	GILD	Thu, Aug 8, 2013	60.50	60.78	59.29	59.30
5340	NASDAQ	GILD	Wed, Aug 7, 2013	60.13	60.47	59.20	60.22
5339	NASDAQ	GILD	Tue, Aug 6, 2013	60.92	60.92	59.18	59.98
5338	NASDAQ	GILD	Mon, Aug 5, 2013	61.75	61.90	60.43	60.95
5337	NASDAQ	GILD	Fri, Aug 2, 2013	61.86	61.95	61.28	61.75
5336	NASDAQ	GILD	Thu, Aug 1, 2013	62.05	62.20	60.97	62.00
5335	NASDAQ	GILD	Wed, Jul 31, 2013	62.10	62.20	61.36	61.40
5334	NASDAQ	GILD	Tue, Jul 30, 2013	62.00	62.28	61.46	61.73
5333	NASDAQ	GILD	Mon, Jul 29, 2013	62.60	62.82	61.57	62.02
5332	NASDAQ	GILD	Fri, Jul 26, 2013	63.82	64.04	61.58	62.57
5331	NASDAQ	GILD	Thu, Jul 25, 2013	60.12	61.14	58.81	60.86
5330	NASDAQ	GILD	Wed, Jul 24, 2013	59.71	60.13	59.05	59.88
5329	NASDAQ	GILD	Tue, Jul 23, 2013	59.99	60.15	59.05	59.12
5328	NASDAQ	GILD	Mon, Jul 22, 2013	59.71	60.46	58.61	59.71
5327	NASDAQ	GILD	Fri, Jul 19, 2013	58.58	60.51	57.49	60.10
5326	NASDAQ	GILD	Thu, Jul 18, 2013	57.85	58.44	57.56	58.22
5325	NASDAQ	GILD	Wed, Jul 17, 2013	57.37	57.77	57.11	57.75
5324	NASDAQ	GILD	Tue, Jul 16, 2013	57.55	57.77	56.78	57.14
5323	NASDAQ	GILD	Mon, Jul 15, 2013	57.20	57.72	56.82	57.66
5322	NASDAQ	GILD	Fri, Jul 12, 2013	56.00	57.86	55.76	57.34
5321	NASDAQ	GILD	Thu, Jul 11, 2013	56.03	56.25	55.39	55.85
5320	NASDAQ	GILD	Wed, Jul 10, 2013	54.39	55.50	54.19	55.33
5319	NASDAQ	GILD	Tue, Jul 9, 2013	54.02	54.80	53.35	54.38
5318	NASDAQ	GILD	Mon, Jul 8, 2013	53.60	53.96	53.21	53.32
5317	NASDAQ	GILD	Fri, Jul 5, 2013	52.40	53.49	52.27	53.32
5316	NASDAQ	GILD	Wed, Jul 3, 2013	52.01	52.34	51.63	51.98
5315	NASDAQ	GILD	Tue, Jul 2, 2013	51.70	52.67	51.42	52.23
5314	NASDAQ	GILD	Mon, Jul 1, 2013	51.97	52.80	51.53	51.66
5313	NASDAQ	GILD	Fri, Jun 28, 2013	50.95	51.61	50.62	51.27
5312	NASDAQ	GILD	Thu, Jun 27, 2013	51.70	51.95	50.70	51.01
5311	NASDAQ	GILD	Wed, Jun 26, 2013	50.42	51.63	50.30	51.31
5310	NASDAQ	GILD	Tue, Jun 25, 2013	49.41	50.88	49.31	49.78
5309	NASDAQ	GILD	Mon, Jun 24, 2013	48.20	49.71	46.70	48.93
5308	NASDAQ	GILD	Fri, Jun 21, 2013	49.63	49.93	48.08	48.83
5307	NASDAQ	GILD	Thu, Jun 20, 2013	50.19	50.45	49.02	49.35
5306	NASDAQ	GILD	Wed, Jun 19, 2013	51.82	52.05	50.57	50.60
5305	NASDAQ	GILD	Tue, Jun 18, 2013	50.87	52.05	50.87	51.94
5304	NASDAQ	GILD	Mon, Jun 17, 2013	52.77	53.26	50.82	51.03
5303	NASDAQ	GILD	Fri, Jun 14, 2013	51.89	52.79	51.85	52.23
5302	NASDAQ	GILD	Thu, Jun 13, 2013	51.25	52.10	50.68	51.95
5301	NASDAQ	GILD	Wed, Jun 12, 2013	52.83	53.06	51.14	51.17
5300	NASDAQ	GILD	Tue, Jun 11, 2013	51.90	52.98	51.39	52.44
5299	NASDAQ	GILD	Mon, Jun 10, 2013	53.55	53.56	52.11	52.44
5298	NASDAQ	GILD	Fri, Jun 7, 2013	51.88	53.41	51.81	52.89
5297	NASDAQ	GILD	Thu, Jun 6, 2013	50.38	51.68	49.66	51.35
5296	NASDAQ	GILD	Wed, Jun 5, 2013	51.60	52.66	49.26	50.12
5295	NASDAQ	GILD	Tue, Jun 4, 2013	53.13	53.69	51.92	52.32
5294	NASDAQ	GILD	Mon, Jun 3, 2013	54.56	54.64	51.35	53.12
5293	NASDAQ	GILD	Fri, May 31, 2013	56.21	56.21	54.48	54.48
5292	NASDAQ	GILD	Thu, May 30, 2013	55.75	56.82	55.45	55.80
5291	NASDAQ	GILD	Wed, May 29, 2013	55.94	56.19	54.85	55.63
5290	NASDAQ	GILD	Tue, May 28, 2013	56.68	56.82	55.61	56.18
5289	NASDAQ	GILD	Fri, May 24, 2013	55.30	56.35	54.90	55.81
5288	NASDAQ	GILD	Thu, May 23, 2013	54.89	56.06	54.16	55.48
5287	NASDAQ	GILD	Wed, May 22, 2013	57.00	58.07	55.62	55.93
5286	NASDAQ	GILD	Tue, May 21, 2013	56.14	56.85	55.76	56.47
5285	NASDAQ	GILD	Mon, May 20, 2013	56.09	56.78	55.21	55.74
5284	NASDAQ	GILD	Fri, May 17, 2013	55.48	56.43	54.65	56.30
5283	NASDAQ	GILD	Thu, May 16, 2013	56.60	56.64	54.20	54.96
5282	NASDAQ	GILD	Wed, May 15, 2013	56.34	57.10	55.09	56.36
5281	NASDAQ	GILD	Tue, May 14, 2013	54.49	56.27	54.40	56.25
5280	NASDAQ	GILD	Mon, May 13, 2013	53.12	55.09	52.93	54.47
5279	NASDAQ	GILD	Fri, May 10, 2013	52.77	53.15	52.19	52.88
5278	NASDAQ	GILD	Thu, May 9, 2013	52.58	53.22	52.25	52.79
5277	NASDAQ	GILD	Wed, May 8, 2013	53.13	53.41	51.99	52.38
5276	NASDAQ	GILD	Tue, May 7, 2013	54.37	54.60	52.82	53.13
5275	NASDAQ	GILD	Mon, May 6, 2013	55.18	55.70	54.12	54.43
5274	NASDAQ	GILD	Fri, May 3, 2013	54.55	56.35	54.52	55.15
5273	NASDAQ	GILD	Thu, May 2, 2013	52.75	53.21	51.95	52.18
5272	NASDAQ	GILD	Wed, May 1, 2013	50.45	50.65	49.86	50.14
5271	NASDAQ	GILD	Tue, Apr 30, 2013	50.75	50.89	49.43	50.64
5270	NASDAQ	GILD	Mon, Apr 29, 2013	51.36	51.63	50.77	51.09
5269	NASDAQ	GILD	Fri, Apr 26, 2013	51.49	52.25	51.29	51.38
5268	NASDAQ	GILD	Thu, Apr 25, 2013	51.30	51.84	50.91	51.43
5267	NASDAQ	GILD	Wed, Apr 24, 2013	53.18	53.52	50.43	50.57
5266	NASDAQ	GILD	Tue, Apr 23, 2013	54.40	55.16	52.58	53.33
5265	NASDAQ	GILD	Mon, Apr 22, 2013	54.12	54.24	53.29	54.05
5264	NASDAQ	GILD	Fri, Apr 19, 2013	50.66	53.98	50.66	53.17
5263	NASDAQ	GILD	Thu, Apr 18, 2013	51.88	52.06	50.53	50.86
5262	NASDAQ	GILD	Wed, Apr 17, 2013	51.70	52.20	50.73	51.94
5261	NASDAQ	GILD	Tue, Apr 16, 2013	51.27	52.05	51.07	52.01
5260	NASDAQ	GILD	Mon, Apr 15, 2013	52.25	52.36	50.62	50.68
5259	NASDAQ	GILD	Fri, Apr 12, 2013	51.66	52.43	51.39	51.93
5258	NASDAQ	GILD	Thu, Apr 11, 2013	50.20	51.98	50.18	51.65
5257	NASDAQ	GILD	Wed, Apr 10, 2013	48.52	49.85	48.50	49.73
5256	NASDAQ	GILD	Tue, Apr 9, 2013	48.09	48.81	47.99	48.30
5255	NASDAQ	GILD	Mon, Apr 8, 2013	47.25	47.61	46.85	47.20
5254	NASDAQ	GILD	Fri, Apr 5, 2013	46.90	47.45	46.53	47.37
5253	NASDAQ	GILD	Thu, Apr 4, 2013	47.91	48.35	47.56	47.74
5252	NASDAQ	GILD	Wed, Apr 3, 2013	48.25	48.37	47.31	47.63
5251	NASDAQ	GILD	Tue, Apr 2, 2013	48.33	48.38	47.97	48.20
5250	NASDAQ	GILD	Mon, Apr 1, 2013	49.01	49.17	47.91	47.98
5249	NASDAQ	GILD	Thu, Mar 28, 2013	47.86	49.48	47.85	48.94
5248	NASDAQ	GILD	Wed, Mar 27, 2013	46.20	47.83	45.92	47.72
5247	NASDAQ	GILD	Tue, Mar 26, 2013	45.15	45.89	45.11	45.76
5246	NASDAQ	GILD	Mon, Mar 25, 2013	46.01	46.13	44.76	44.98
5245	NASDAQ	GILD	Fri, Mar 22, 2013	45.13	45.56	44.84	45.51
5244	NASDAQ	GILD	Thu, Mar 21, 2013	44.45	44.74	44.26	44.54
5243	NASDAQ	GILD	Wed, Mar 20, 2013	44.81	44.82	44.29	44.52
5242	NASDAQ	GILD	Tue, Mar 19, 2013	44.81	45.00	43.78	44.38
5241	NASDAQ	GILD	Mon, Mar 18, 2013	44.74	45.01	44.10	44.80
5240	NASDAQ	GILD	Fri, Mar 15, 2013	45.81	46.00	44.96	45.17
5239	NASDAQ	GILD	Thu, Mar 14, 2013	45.90	46.14	45.68	45.88
5238	NASDAQ	GILD	Wed, Mar 13, 2013	46.15	46.15	45.61	45.87
5237	NASDAQ	GILD	Tue, Mar 12, 2013	45.97	46.37	45.53	46.18
5236	NASDAQ	GILD	Mon, Mar 11, 2013	45.50	45.95	45.18	45.94
5235	NASDAQ	GILD	Fri, Mar 8, 2013	45.24	45.55	44.51	45.43
5234	NASDAQ	GILD	Thu, Mar 7, 2013	45.10	45.20	44.51	44.95
5233	NASDAQ	GILD	Wed, Mar 6, 2013	45.23	45.45	44.64	45.40
5232	NASDAQ	GILD	Tue, Mar 5, 2013	44.35	45.58	44.35	45.02
5231	NASDAQ	GILD	Mon, Mar 4, 2013	43.53	43.88	43.18	43.87
5230	NASDAQ	GILD	Fri, Mar 1, 2013	42.63	43.50	42.38	43.45
5229	NASDAQ	GILD	Thu, Feb 28, 2013	43.03	43.18	42.71	42.72
5228	NASDAQ	GILD	Wed, Feb 27, 2013	42.39	43.29	42.08	42.89
5227	NASDAQ	GILD	Tue, Feb 26, 2013	42.14	42.42	41.69	42.25
5226	NASDAQ	GILD	Mon, Feb 25, 2013	42.77	43.35	42.06	42.09
5225	NASDAQ	GILD	Fri, Feb 22, 2013	41.66	42.49	41.60	42.45
5224	NASDAQ	GILD	Thu, Feb 21, 2013	41.82	41.85	41.18	41.54
5223	NASDAQ	GILD	Wed, Feb 20, 2013	42.51	42.84	41.88	41.88
5222	NASDAQ	GILD	Tue, Feb 19, 2013	42.25	43.04	42.06	42.28
5221	NASDAQ	GILD	Fri, Feb 15, 2013	41.45	41.71	41.30	41.60
5220	NASDAQ	GILD	Thu, Feb 14, 2013	41.18	41.75	41.11	41.60
5219	NASDAQ	GILD	Wed, Feb 13, 2013	40.96	41.51	40.83	41.40
5218	NASDAQ	GILD	Tue, Feb 12, 2013	40.46	40.95	40.30	40.83
5217	NASDAQ	GILD	Mon, Feb 11, 2013	40.90	41.01	40.16	40.40
5216	NASDAQ	GILD	Fri, Feb 8, 2013	40.32	41.27	40.15	40.90
5215	NASDAQ	GILD	Thu, Feb 7, 2013	39.78	40.46	39.48	40.36
5214	NASDAQ	GILD	Wed, Feb 6, 2013	40.61	40.62	39.55	39.91
5213	NASDAQ	GILD	Tue, Feb 5, 2013	40.15	41.34	40.15	40.54
5212	NASDAQ	GILD	Mon, Feb 4, 2013	40.71	40.90	39.51	39.59
5211	NASDAQ	GILD	Fri, Feb 1, 2013	40.17	41.14	39.94	40.56
5210	NASDAQ	GILD	Thu, Jan 31, 2013	39.75	39.82	39.24	39.45
5209	NASDAQ	GILD	Wed, Jan 30, 2013	39.97	40.39	39.65	39.85
5208	NASDAQ	GILD	Tue, Jan 29, 2013	39.34	40.02	39.29	39.90
5207	NASDAQ	GILD	Mon, Jan 28, 2013	40.06	40.19	39.21	39.44
5206	NASDAQ	GILD	Fri, Jan 25, 2013	39.20	39.69	39.19	39.68
5205	NASDAQ	GILD	Thu, Jan 24, 2013	38.65	39.38	38.55	39.20
5204	NASDAQ	GILD	Wed, Jan 23, 2013	38.94	39.09	38.27	38.42
5203	NASDAQ	GILD	Tue, Jan 22, 2013	39.29	39.34	38.75	38.96
5202	NASDAQ	GILD	Fri, Jan 18, 2013	38.78	39.16	38.70	39.14
5201	NASDAQ	GILD	Thu, Jan 17, 2013	38.70	39.05	38.31	38.77
5200	NASDAQ	GILD	Wed, Jan 16, 2013	38.65	38.73	38.30	38.59
5199	NASDAQ	GILD	Tue, Jan 15, 2013	38.71	39.18	38.54	38.68
5198	NASDAQ	GILD	Mon, Jan 14, 2013	39.22	39.25	38.74	38.89
5197	NASDAQ	GILD	Fri, Jan 11, 2013	39.05	39.24	38.68	39.04
5196	NASDAQ	GILD	Thu, Jan 10, 2013	39.05	39.30	38.48	38.97
5195	NASDAQ	GILD	Wed, Jan 9, 2013	38.73	38.94	38.46	38.94
5194	NASDAQ	GILD	Tue, Jan 8, 2013	38.41	39.21	38.41	38.70
5193	NASDAQ	GILD	Mon, Jan 7, 2013	38.45	38.54	38.10	38.44
5192	NASDAQ	GILD	Fri, Jan 4, 2013	37.60	38.03	37.43	37.86
5191	NASDAQ	GILD	Thu, Jan 3, 2013	37.56	37.92	37.37	37.48
5190	NASDAQ	GILD	Wed, Jan 2, 2013	37.16	37.53	36.94	37.53
5189	NASDAQ	GILD	Mon, Dec 31, 2012	36.13	36.86	35.86	36.73
5188	NASDAQ	GILD	Fri, Dec 28, 2012	36.04	36.49	35.89	36.19
5187	NASDAQ	GILD	Thu, Dec 27, 2012	36.24	36.68	35.68	36.30
5186	NASDAQ	GILD	Wed, Dec 26, 2012	36.38	36.52	36.00	36.24
5185	NASDAQ	GILD	Mon, Dec 24, 2012	36.27	36.49	36.22	36.33
5184	NASDAQ	GILD	Fri, Dec 21, 2012	36.44	36.92	36.07	36.39
5183	NASDAQ	GILD	Thu, Dec 20, 2012	37.48	37.53	36.75	36.83
5182	NASDAQ	GILD	Wed, Dec 19, 2012	38.05	38.05	37.33	37.38
5181	NASDAQ	GILD	Tue, Dec 18, 2012	37.89	38.31	37.58	37.93
5180	NASDAQ	GILD	Mon, Dec 17, 2012	37.25	37.74	36.75	37.73
5179	NASDAQ	GILD	Fri, Dec 14, 2012	37.35	37.35	36.73	37.12
5178	NASDAQ	GILD	Thu, Dec 13, 2012	37.99	38.22	37.24	37.39
5177	NASDAQ	GILD	Wed, Dec 12, 2012	38.19	38.56	38.04	38.12
5176	NASDAQ	GILD	Tue, Dec 11, 2012	37.36	38.38	37.27	38.17
5175	NASDAQ	GILD	Mon, Dec 10, 2012	37.13	37.36	36.99	37.13
5174	NASDAQ	GILD	Fri, Dec 7, 2012	36.85	37.09	36.66	36.96
5173	NASDAQ	GILD	Thu, Dec 6, 2012	37.42	37.45	36.84	36.91
5172	NASDAQ	GILD	Wed, Dec 5, 2012	37.56	37.57	36.88	37.27
5171	NASDAQ	GILD	Tue, Dec 4, 2012	37.63	37.93	37.06	37.08
5170	NASDAQ	GILD	Mon, Dec 3, 2012	37.49	37.86	37.23	37.31
5169	NASDAQ	GILD	Fri, Nov 30, 2012	37.69	37.79	37.31	37.50
5168	NASDAQ	GILD	Thu, Nov 29, 2012	37.63	37.89	37.28	37.65
5167	NASDAQ	GILD	Wed, Nov 28, 2012	37.28	37.48	36.51	37.44
5166	NASDAQ	GILD	Tue, Nov 27, 2012	37.31	37.92	37.06	37.33
5165	NASDAQ	GILD	Mon, Nov 26, 2012	37.82	37.93	37.34	37.74
5164	NASDAQ	GILD	Fri, Nov 23, 2012	37.81	38.14	37.80	38.06
5163	NASDAQ	GILD	Wed, Nov 21, 2012	37.87	38.00	37.39	37.78
5162	NASDAQ	GILD	Tue, Nov 20, 2012	37.44	38.05	37.32	37.91
5161	NASDAQ	GILD	Mon, Nov 19, 2012	37.36	37.62	36.88	37.41
5160	NASDAQ	GILD	Fri, Nov 16, 2012	36.52	37.46	36.41	37.20
5159	NASDAQ	GILD	Thu, Nov 15, 2012	36.03	36.54	35.56	36.45
5158	NASDAQ	GILD	Wed, Nov 14, 2012	36.29	36.96	36.00	36.15
5157	NASDAQ	GILD	Tue, Nov 13, 2012	37.14	37.74	36.28	36.35
5156	NASDAQ	GILD	Mon, Nov 12, 2012	36.16	37.17	35.79	36.96
5155	NASDAQ	GILD	Fri, Nov 9, 2012	32.31	33.18	32.26	32.51
5154	NASDAQ	GILD	Thu, Nov 8, 2012	32.59	32.74	32.07	32.43
5153	NASDAQ	GILD	Wed, Nov 7, 2012	33.49	33.61	32.67	32.73
5152	NASDAQ	GILD	Tue, Nov 6, 2012	33.59	33.98	33.30	33.74
5151	NASDAQ	GILD	Mon, Nov 5, 2012	33.39	33.65	32.87	33.52
5150	NASDAQ	GILD	Fri, Nov 2, 2012	33.85	33.85	33.23	33.51
5149	NASDAQ	GILD	Thu, Nov 1, 2012	33.85	34.18	33.54	33.75
5148	NASDAQ	GILD	Wed, Oct 31, 2012	33.84	34.37	33.34	33.59
5147	NASDAQ	GILD	Fri, Oct 26, 2012	33.61	34.17	33.25	33.54
5146	NASDAQ	GILD	Thu, Oct 25, 2012	34.25	34.62	33.67	33.69
5145	NASDAQ	GILD	Wed, Oct 24, 2012	34.35	34.80	33.78	34.17
5144	NASDAQ	GILD	Tue, Oct 23, 2012	32.94	33.24	32.20	32.46
5143	NASDAQ	GILD	Mon, Oct 22, 2012	33.30	33.45	32.89	33.19
5142	NASDAQ	GILD	Fri, Oct 19, 2012	34.14	34.32	33.18	33.30
5141	NASDAQ	GILD	Thu, Oct 18, 2012	34.41	34.57	34.11	34.15
5140	NASDAQ	GILD	Wed, Oct 17, 2012	34.20	34.89	34.08	34.78
5139	NASDAQ	GILD	Tue, Oct 16, 2012	33.82	34.25	33.73	34.19
5138	NASDAQ	GILD	Mon, Oct 15, 2012	34.17	34.60	33.19	33.66
5137	NASDAQ	GILD	Fri, Oct 12, 2012	34.21	34.35	33.87	33.97
5136	NASDAQ	GILD	Thu, Oct 11, 2012	33.92	34.39	33.88	33.94
5135	NASDAQ	GILD	Wed, Oct 10, 2012	34.48	34.62	33.75	33.82
5134	NASDAQ	GILD	Tue, Oct 9, 2012	34.76	34.86	34.37	34.39
5133	NASDAQ	GILD	Mon, Oct 8, 2012	34.85	35.16	34.80	34.91
5132	NASDAQ	GILD	Fri, Oct 5, 2012	34.96	35.15	34.63	34.72
5131	NASDAQ	GILD	Thu, Oct 4, 2012	35.00	35.17	34.55	34.84
5130	NASDAQ	GILD	Wed, Oct 3, 2012	34.81	35.20	34.69	35.00
5129	NASDAQ	GILD	Tue, Oct 2, 2012	33.89	34.75	33.85	34.59
5128	NASDAQ	GILD	Mon, Oct 1, 2012	33.75	34.14	33.43	33.72
5127	NASDAQ	GILD	Fri, Sep 28, 2012	33.24	33.31	32.80	33.17
5126	NASDAQ	GILD	Thu, Sep 27, 2012	33.06	33.54	32.93	33.32
5125	NASDAQ	GILD	Wed, Sep 26, 2012	33.52	33.94	32.89	33.03
5124	NASDAQ	GILD	Tue, Sep 25, 2012	33.60	34.04	33.59	33.65
5123	NASDAQ	GILD	Mon, Sep 24, 2012	33.35	33.75	33.29	33.58
5122	NASDAQ	GILD	Fri, Sep 21, 2012	33.68	34.00	33.62	33.88
5121	NASDAQ	GILD	Thu, Sep 20, 2012	33.42	33.70	33.03	33.66
5120	NASDAQ	GILD	Wed, Sep 19, 2012	33.60	33.65	33.33	33.61
5119	NASDAQ	GILD	Tue, Sep 18, 2012	32.64	33.78	32.56	33.39
5118	NASDAQ	GILD	Mon, Sep 17, 2012	30.96	33.14	30.96	32.90
5117	NASDAQ	GILD	Fri, Sep 14, 2012	30.09	31.33	30.00	31.01
5116	NASDAQ	GILD	Thu, Sep 13, 2012	29.85	30.29	29.76	30.12
5115	NASDAQ	GILD	Wed, Sep 12, 2012	29.77	29.95	29.73	29.88
5114	NASDAQ	GILD	Tue, Sep 11, 2012	29.75	29.95	29.59	29.66
5113	NASDAQ	GILD	Mon, Sep 10, 2012	29.61	29.95	29.52	29.83
5112	NASDAQ	GILD	Fri, Sep 7, 2012	29.80	29.85	29.37	29.63
5111	NASDAQ	GILD	Thu, Sep 6, 2012	29.41	29.77	29.38	29.75
5110	NASDAQ	GILD	Wed, Sep 5, 2012	28.94	29.55	28.85	29.22
5109	NASDAQ	GILD	Tue, Sep 4, 2012	28.76	29.13	28.51	29.01
5108	NASDAQ	GILD	Fri, Aug 31, 2012	28.84	29.05	28.64	28.85
5107	NASDAQ	GILD	Thu, Aug 30, 2012	28.84	28.96	28.62	28.76
5106	NASDAQ	GILD	Wed, Aug 29, 2012	28.83	29.01	28.68	28.88
5105	NASDAQ	GILD	Tue, Aug 28, 2012	28.79	29.13	28.77	28.82
5104	NASDAQ	GILD	Mon, Aug 27, 2012	28.69	28.74	28.17	28.60
5103	NASDAQ	GILD	Fri, Aug 24, 2012	28.14	28.80	28.07	28.65
5102	NASDAQ	GILD	Thu, Aug 23, 2012	28.26	28.36	28.02	28.03
5101	NASDAQ	GILD	Wed, Aug 22, 2012	28.30	28.55	28.23	28.24
5100	NASDAQ	GILD	Tue, Aug 21, 2012	28.25	28.48	28.15	28.41
5099	NASDAQ	GILD	Mon, Aug 20, 2012	28.41	28.44	27.93	28.25
5098	NASDAQ	GILD	Fri, Aug 17, 2012	28.47	28.63	28.08	28.38
5097	NASDAQ	GILD	Thu, Aug 16, 2012	28.47	29.00	28.16	28.34
5096	NASDAQ	GILD	Wed, Aug 15, 2012	28.83	29.06	28.65	28.99
5095	NASDAQ	GILD	Tue, Aug 14, 2012	28.49	28.91	28.39	28.79
5094	NASDAQ	GILD	Mon, Aug 13, 2012	28.21	28.34	28.16	28.32
5093	NASDAQ	GILD	Fri, Aug 10, 2012	28.44	28.47	28.24	28.39
5092	NASDAQ	GILD	Thu, Aug 9, 2012	28.29	28.64	28.26	28.45
5091	NASDAQ	GILD	Wed, Aug 8, 2012	28.49	28.64	28.25	28.41
5090	NASDAQ	GILD	Tue, Aug 7, 2012	28.69	28.88	28.45	28.78
5089	NASDAQ	GILD	Mon, Aug 6, 2012	28.48	28.87	28.37	28.82
5088	NASDAQ	GILD	Fri, Aug 3, 2012	28.94	29.26	28.39	28.44
5087	NASDAQ	GILD	Thu, Aug 2, 2012	28.95	29.42	28.02	28.65
5086	NASDAQ	GILD	Wed, Aug 1, 2012	27.23	27.30	26.75	26.81
5085	NASDAQ	GILD	Tue, Jul 31, 2012	27.43	27.84	27.16	27.17
5084	NASDAQ	GILD	Mon, Jul 30, 2012	27.75	28.02	27.72	27.81
5083	NASDAQ	GILD	Fri, Jul 27, 2012	26.98	27.80	26.81	27.75
5082	NASDAQ	GILD	Thu, Jul 26, 2012	25.97	26.08	25.52	25.84
5081	NASDAQ	GILD	Wed, Jul 25, 2012	25.61	25.72	25.40	25.60
5080	NASDAQ	GILD	Tue, Jul 24, 2012	25.98	25.99	25.47	25.55
5079	NASDAQ	GILD	Mon, Jul 23, 2012	26.20	26.20	25.83	25.95
5078	NASDAQ	GILD	Fri, Jul 20, 2012	26.84	27.00	26.52	26.54
5077	NASDAQ	GILD	Thu, Jul 19, 2012	26.58	27.01	26.43	26.88
5076	NASDAQ	GILD	Wed, Jul 18, 2012	26.43	26.65	26.25	26.58
5075	NASDAQ	GILD	Tue, Jul 17, 2012	26.25	26.49	26.00	26.42
5074	NASDAQ	GILD	Mon, Jul 16, 2012	25.60	25.97	25.45	25.97
5073	NASDAQ	GILD	Fri, Jul 13, 2012	25.28	25.63	25.26	25.59
5072	NASDAQ	GILD	Thu, Jul 12, 2012	25.08	25.44	24.80	25.33
5071	NASDAQ	GILD	Wed, Jul 11, 2012	25.20	25.42	25.03	25.34
5070	NASDAQ	GILD	Tue, Jul 10, 2012	25.96	26.06	25.71	25.80
5069	NASDAQ	GILD	Mon, Jul 9, 2012	25.56	25.76	25.43	25.75
5068	NASDAQ	GILD	Fri, Jul 6, 2012	25.74	25.87	25.38	25.48
5067	NASDAQ	GILD	Thu, Jul 5, 2012	26.02	26.08	25.67	25.73
5066	NASDAQ	GILD	Tue, Jul 3, 2012	25.77	26.05	25.68	26.04
5065	NASDAQ	GILD	Mon, Jul 2, 2012	25.60	25.84	25.50	25.82
5064	NASDAQ	GILD	Fri, Jun 29, 2012	25.57	25.68	25.22	25.64
5063	NASDAQ	GILD	Thu, Jun 28, 2012	25.58	25.60	24.87	25.02
5062	NASDAQ	GILD	Wed, Jun 27, 2012	25.18	25.67	25.18	25.63
5061	NASDAQ	GILD	Tue, Jun 26, 2012	25.13	25.31	25.05	25.19
5060	NASDAQ	GILD	Mon, Jun 25, 2012	25.14	25.26	24.91	25.14
5059	NASDAQ	GILD	Fri, Jun 22, 2012	24.95	25.34	24.83	25.26
5058	NASDAQ	GILD	Thu, Jun 21, 2012	25.48	25.67	24.92	24.96
5057	NASDAQ	GILD	Wed, Jun 20, 2012	25.43	25.61	25.19	25.39
5056	NASDAQ	GILD	Tue, Jun 19, 2012	25.19	25.53	25.13	25.37
5055	NASDAQ	GILD	Mon, Jun 18, 2012	25.18	25.24	24.97	25.11
5054	NASDAQ	GILD	Fri, Jun 15, 2012	25.04	25.19	24.97	25.15
5053	NASDAQ	GILD	Thu, Jun 14, 2012	24.67	25.08	24.61	25.05
5052	NASDAQ	GILD	Wed, Jun 13, 2012	24.75	25.13	24.55	24.56
5051	NASDAQ	GILD	Tue, Jun 12, 2012	24.72	24.81	24.40	24.71
5050	NASDAQ	GILD	Mon, Jun 11, 2012	24.82	24.95	24.72	24.77
5049	NASDAQ	GILD	Fri, Jun 8, 2012	24.45	24.91	24.41	24.82
5048	NASDAQ	GILD	Thu, Jun 7, 2012	24.88	24.95	24.50	24.50
5047	NASDAQ	GILD	Wed, Jun 6, 2012	24.28	24.70	24.26	24.61
5046	NASDAQ	GILD	Tue, Jun 5, 2012	24.50	24.60	24.12	24.26
5045	NASDAQ	GILD	Mon, Jun 4, 2012	24.34	24.70	24.24	24.61
5044	NASDAQ	GILD	Fri, Jun 1, 2012	24.70	24.80	24.18	24.34
5043	NASDAQ	GILD	Thu, May 31, 2012	25.20	25.26	24.80	24.98
5042	NASDAQ	GILD	Wed, May 30, 2012	25.32	25.42	25.09	25.25
5041	NASDAQ	GILD	Tue, May 29, 2012	25.43	25.56	25.25	25.48
5040	NASDAQ	GILD	Fri, May 25, 2012	25.37	25.38	25.09	25.25
5039	NASDAQ	GILD	Thu, May 24, 2012	25.07	25.36	25.01	25.31
5038	NASDAQ	GILD	Wed, May 23, 2012	25.11	25.21	24.88	25.10
5037	NASDAQ	GILD	Tue, May 22, 2012	25.47	25.47	25.11	25.24
5036	NASDAQ	GILD	Mon, May 21, 2012	25.02	25.46	25.00	25.45
5035	NASDAQ	GILD	Fri, May 18, 2012	25.19	25.19	24.86	24.97
5034	NASDAQ	GILD	Thu, May 17, 2012	25.78	25.90	25.05	25.05
5033	NASDAQ	GILD	Wed, May 16, 2012	25.93	26.06	25.79	25.79
5032	NASDAQ	GILD	Tue, May 15, 2012	26.16	26.18	25.84	25.94
5031	NASDAQ	GILD	Mon, May 14, 2012	25.83	26.53	25.63	26.23
5030	NASDAQ	GILD	Fri, May 11, 2012	26.12	26.12	25.60	25.92
5029	NASDAQ	GILD	Thu, May 10, 2012	25.44	25.68	25.39	25.63
5028	NASDAQ	GILD	Wed, May 9, 2012	25.00	25.40	24.65	25.32
5027	NASDAQ	GILD	Tue, May 8, 2012	24.75	24.96	24.47	24.73
5026	NASDAQ	GILD	Mon, May 7, 2012	25.07	25.16	24.89	24.95
5025	NASDAQ	GILD	Fri, May 4, 2012	25.43	25.55	25.10	25.14
5024	NASDAQ	GILD	Thu, May 3, 2012	25.98	26.06	25.57	25.70
5023	NASDAQ	GILD	Wed, May 2, 2012	25.71	26.03	25.50	25.94
5022	NASDAQ	GILD	Tue, May 1, 2012	25.98	25.99	25.65	25.72
5021	NASDAQ	GILD	Mon, Apr 30, 2012	26.00	26.24	25.83	26.01
5020	NASDAQ	GILD	Fri, Apr 27, 2012	26.25	26.63	25.86	26.08
5019	NASDAQ	GILD	Thu, Apr 26, 2012	26.14	26.40	26.02	26.36
5018	NASDAQ	GILD	Wed, Apr 25, 2012	26.24	26.29	25.84	26.29
5017	NASDAQ	GILD	Tue, Apr 24, 2012	25.71	26.18	25.66	26.18
5016	NASDAQ	GILD	Mon, Apr 23, 2012	25.26	25.95	25.20	25.71
5015	NASDAQ	GILD	Fri, Apr 20, 2012	26.12	26.27	25.22	25.50
5014	NASDAQ	GILD	Thu, Apr 19, 2012	27.23	27.38	25.80	26.13
5013	NASDAQ	GILD	Wed, Apr 18, 2012	23.32	23.57	23.17	23.31
5012	NASDAQ	GILD	Tue, Apr 17, 2012	23.11	23.46	23.06	23.34
5011	NASDAQ	GILD	Mon, Apr 16, 2012	22.78	23.00	22.70	22.93
5010	NASDAQ	GILD	Fri, Apr 13, 2012	22.89	23.08	22.74	22.76
5009	NASDAQ	GILD	Thu, Apr 12, 2012	22.80	23.02	22.70	22.86
5008	NASDAQ	GILD	Wed, Apr 11, 2012	23.07	23.25	22.67	22.71
5007	NASDAQ	GILD	Tue, Apr 10, 2012	23.21	23.31	22.84	22.89
5006	NASDAQ	GILD	Mon, Apr 9, 2012	23.35	23.71	23.29	23.30
5005	NASDAQ	GILD	Thu, Apr 5, 2012	23.52	23.94	23.50	23.88
5004	NASDAQ	GILD	Wed, Apr 4, 2012	23.95	23.95	22.78	23.60
5003	NASDAQ	GILD	Tue, Apr 3, 2012	24.27	24.43	23.74	24.05
5002	NASDAQ	GILD	Mon, Apr 2, 2012	24.36	24.41	23.92	24.39
5001	NASDAQ	GILD	Fri, Mar 30, 2012	24.00	24.49	23.97	24.43
5000	NASDAQ	GILD	Thu, Mar 29, 2012	23.60	23.99	23.54	23.89
4999	NASDAQ	GILD	Wed, Mar 28, 2012	23.73	23.88	23.46	23.69
4998	NASDAQ	GILD	Tue, Mar 27, 2012	23.71	23.86	23.56	23.70
4997	NASDAQ	GILD	Mon, Mar 26, 2012	23.50	23.63	23.34	23.61
4996	NASDAQ	GILD	Fri, Mar 23, 2012	23.42	23.50	23.04	23.43
4995	NASDAQ	GILD	Thu, Mar 22, 2012	22.98	23.36	22.88	23.32
4994	NASDAQ	GILD	Wed, Mar 21, 2012	23.52	23.52	23.09	23.15
4993	NASDAQ	GILD	Tue, Mar 20, 2012	23.51	23.53	23.32	23.46
4992	NASDAQ	GILD	Mon, Mar 19, 2012	23.28	23.62	23.17	23.54
4991	NASDAQ	GILD	Fri, Mar 16, 2012	23.49	23.69	23.29	23.37
4990	NASDAQ	GILD	Thu, Mar 15, 2012	23.47	23.60	23.32	23.58
4989	NASDAQ	GILD	Wed, Mar 14, 2012	23.41	23.46	23.20	23.33
4988	NASDAQ	GILD	Tue, Mar 13, 2012	23.17	23.42	22.82	23.41
4987	NASDAQ	GILD	Mon, Mar 12, 2012	23.16	23.28	22.99	23.08
4986	NASDAQ	GILD	Fri, Mar 9, 2012	23.30	23.31	22.96	23.05
4985	NASDAQ	GILD	Thu, Mar 8, 2012	22.89	23.49	22.85	23.27
4984	NASDAQ	GILD	Wed, Mar 7, 2012	22.94	22.96	22.40	22.74
4983	NASDAQ	GILD	Tue, Mar 6, 2012	22.79	23.09	22.69	22.94
4982	NASDAQ	GILD	Mon, Mar 5, 2012	23.48	23.57	22.98	23.12
4981	NASDAQ	GILD	Fri, Mar 2, 2012	23.37	23.64	23.14	23.50
4980	NASDAQ	GILD	Thu, Mar 1, 2012	22.95	23.33	22.88	23.31
4979	NASDAQ	GILD	Wed, Feb 29, 2012	22.95	23.11	22.70	22.77
4978	NASDAQ	GILD	Tue, Feb 28, 2012	22.65	23.21	22.57	23.00
4977	NASDAQ	GILD	Mon, Feb 27, 2012	22.50	22.66	22.39	22.60
4976	NASDAQ	GILD	Fri, Feb 24, 2012	22.70	22.75	22.33	22.63
4975	NASDAQ	GILD	Thu, Feb 23, 2012	22.46	22.66	22.19	22.58
4974	NASDAQ	GILD	Wed, Feb 22, 2012	22.11	22.51	21.91	22.27
4973	NASDAQ	GILD	Tue, Feb 21, 2012	23.28	23.37	22.30	22.35
4972	NASDAQ	GILD	Fri, Feb 17, 2012	23.00	23.94	22.80	23.50
4971	NASDAQ	GILD	Thu, Feb 16, 2012	27.49	27.63	27.26	27.41
4970	NASDAQ	GILD	Wed, Feb 15, 2012	27.45	27.46	27.04	27.41
4969	NASDAQ	GILD	Tue, Feb 14, 2012	27.14	27.45	27.08	27.28
4968	NASDAQ	GILD	Mon, Feb 13, 2012	26.89	27.49	26.86	27.45
4967	NASDAQ	GILD	Fri, Feb 10, 2012	26.80	26.98	26.71	26.88
4966	NASDAQ	GILD	Thu, Feb 9, 2012	27.20	27.20	26.77	26.87
4965	NASDAQ	GILD	Wed, Feb 8, 2012	27.28	27.45	26.92	27.14
4964	NASDAQ	GILD	Tue, Feb 7, 2012	27.60	27.94	27.33	27.54
4963	NASDAQ	GILD	Mon, Feb 6, 2012	27.15	28.25	27.12	28.01
4962	NASDAQ	GILD	Fri, Feb 3, 2012	26.71	27.45	26.50	27.35
4961	NASDAQ	GILD	Thu, Feb 2, 2012	24.56	24.82	24.19	24.66
4960	NASDAQ	GILD	Wed, Feb 1, 2012	24.53	24.70	24.44	24.58
4959	NASDAQ	GILD	Tue, Jan 31, 2012	24.23	24.44	24.19	24.43
4958	NASDAQ	GILD	Mon, Jan 30, 2012	24.24	24.45	24.00	24.33
4957	NASDAQ	GILD	Fri, Jan 27, 2012	24.29	24.50	24.17	24.36
4956	NASDAQ	GILD	Thu, Jan 26, 2012	24.29	24.39	23.93	24.30
4955	NASDAQ	GILD	Wed, Jan 25, 2012	23.72	24.24	23.72	24.15
4954	NASDAQ	GILD	Tue, Jan 24, 2012	23.66	23.93	23.54	23.84
4953	NASDAQ	GILD	Mon, Jan 23, 2012	23.57	23.72	23.51	23.69
4952	NASDAQ	GILD	Fri, Jan 20, 2012	23.57	23.73	23.41	23.72
4951	NASDAQ	GILD	Thu, Jan 19, 2012	23.64	23.74	23.40	23.61
4950	NASDAQ	GILD	Wed, Jan 18, 2012	23.16	23.78	23.05	23.76
4949	NASDAQ	GILD	Tue, Jan 17, 2012	22.50	23.25	22.44	23.13
4948	NASDAQ	GILD	Fri, Jan 13, 2012	22.29	22.50	22.00	22.45
4947	NASDAQ	GILD	Thu, Jan 12, 2012	22.19	22.49	21.99	22.45
4946	NASDAQ	GILD	Wed, Jan 11, 2012	22.03	22.30	21.89	22.20
4945	NASDAQ	GILD	Tue, Jan 10, 2012	21.55	22.52	21.47	22.13
4944	NASDAQ	GILD	Mon, Jan 9, 2012	21.25	21.50	21.18	21.37
4943	NASDAQ	GILD	Fri, Jan 6, 2012	21.19	21.55	21.10	21.39
4942	NASDAQ	GILD	Thu, Jan 5, 2012	21.02	21.49	21.00	21.26
4941	NASDAQ	GILD	Wed, Jan 4, 2012	20.98	21.03	20.85	21.01
4940	NASDAQ	GILD	Tue, Jan 3, 2012	20.73	21.00	20.68	20.93
4939	NASDAQ	GILD	Fri, Dec 30, 2011	20.17	20.53	20.12	20.47
4938	NASDAQ	GILD	Thu, Dec 29, 2011	19.93	20.29	19.87	20.28
4937	NASDAQ	GILD	Wed, Dec 28, 2011	19.95	20.10	19.83	19.95
4936	NASDAQ	GILD	Tue, Dec 27, 2011	19.70	19.95	19.52	19.94
4935	NASDAQ	GILD	Fri, Dec 23, 2011	19.47	19.67	19.37	19.65
4934	NASDAQ	GILD	Thu, Dec 22, 2011	19.42	19.45	19.21	19.35
4933	NASDAQ	GILD	Wed, Dec 21, 2011	19.10	19.44	19.04	19.43
4932	NASDAQ	GILD	Tue, Dec 20, 2011	19.05	19.17	18.88	19.08
4931	NASDAQ	GILD	Mon, Dec 19, 2011	18.58	18.99	18.49	18.74
4930	NASDAQ	GILD	Fri, Dec 16, 2011	19.09	19.30	18.52	18.58
4929	NASDAQ	GILD	Thu, Dec 15, 2011	19.50	19.56	19.23	19.25
4928	NASDAQ	GILD	Wed, Dec 14, 2011	19.32	19.44	19.25	19.38
4927	NASDAQ	GILD	Tue, Dec 13, 2011	19.38	19.62	19.26	19.30
4926	NASDAQ	GILD	Mon, Dec 12, 2011	19.38	19.58	19.30	19.51
4925	NASDAQ	GILD	Fri, Dec 9, 2011	19.51	19.76	19.47	19.51
4924	NASDAQ	GILD	Thu, Dec 8, 2011	19.70	19.70	19.34	19.37
4923	NASDAQ	GILD	Wed, Dec 7, 2011	19.84	19.90	19.70	19.71
4922	NASDAQ	GILD	Tue, Dec 6, 2011	20.02	20.16	19.84	19.90
4921	NASDAQ	GILD	Mon, Dec 5, 2011	19.85	20.09	19.50	20.08
4920	NASDAQ	GILD	Fri, Dec 2, 2011	19.99	20.01	19.60	19.70
4919	NASDAQ	GILD	Thu, Dec 1, 2011	19.84	20.05	19.73	19.84
4918	NASDAQ	GILD	Wed, Nov 30, 2011	19.81	20.04	19.72	19.93
4917	NASDAQ	GILD	Tue, Nov 29, 2011	19.89	20.01	19.62	19.64
4916	NASDAQ	GILD	Mon, Nov 28, 2011	19.69	20.12	19.68	19.90
4915	NASDAQ	GILD	Fri, Nov 25, 2011	19.71	20.04	19.64	19.64
4914	NASDAQ	GILD	Wed, Nov 23, 2011	19.21	20.03	19.07	19.82
4913	NASDAQ	GILD	Tue, Nov 22, 2011	18.29	19.49	18.28	19.38
4912	NASDAQ	GILD	Mon, Nov 21, 2011	18.53	18.60	17.23	18.13
4911	NASDAQ	GILD	Fri, Nov 18, 2011	19.73	20.07	19.66	19.94
4910	NASDAQ	GILD	Thu, Nov 17, 2011	20.01	20.25	19.72	19.81
4909	NASDAQ	GILD	Wed, Nov 16, 2011	20.20	20.39	20.05	20.09
4908	NASDAQ	GILD	Tue, Nov 15, 2011	20.25	20.47	20.17	20.34
4907	NASDAQ	GILD	Mon, Nov 14, 2011	20.56	20.57	20.19	20.23
4906	NASDAQ	GILD	Fri, Nov 11, 2011	20.27	20.66	20.27	20.54
4905	NASDAQ	GILD	Thu, Nov 10, 2011	20.04	20.14	19.78	20.08
4904	NASDAQ	GILD	Wed, Nov 9, 2011	20.22	20.25	19.85	19.94
4903	NASDAQ	GILD	Tue, Nov 8, 2011	20.60	20.66	20.37	20.61
4902	NASDAQ	GILD	Mon, Nov 7, 2011	20.46	20.57	20.23	20.54
4901	NASDAQ	GILD	Fri, Nov 4, 2011	20.30	20.52	20.06	20.36
4900	NASDAQ	GILD	Thu, Nov 3, 2011	20.42	20.59	20.28	20.47
4899	NASDAQ	GILD	Wed, Nov 2, 2011	20.70	20.75	20.35	20.52
4898	NASDAQ	GILD	Tue, Nov 1, 2011	20.50	20.70	20.26	20.53
4897	NASDAQ	GILD	Mon, Oct 31, 2011	21.19	21.23	20.83	20.83
4896	NASDAQ	GILD	Fri, Oct 28, 2011	21.01	21.49	20.96	21.40
4895	NASDAQ	GILD	Thu, Oct 27, 2011	20.98	21.10	20.76	21.06
4894	NASDAQ	GILD	Wed, Oct 26, 2011	20.74	20.81	20.20	20.75
4893	NASDAQ	GILD	Tue, Oct 25, 2011	20.80	21.04	20.50	20.53
4892	NASDAQ	GILD	Mon, Oct 24, 2011	20.70	21.03	20.70	21.00
4891	NASDAQ	GILD	Fri, Oct 21, 2011	20.70	20.90	20.57	20.74
4890	NASDAQ	GILD	Thu, Oct 20, 2011	20.40	20.63	20.20	20.51
4889	NASDAQ	GILD	Wed, Oct 19, 2011	20.43	20.66	20.28	20.40
4888	NASDAQ	GILD	Tue, Oct 18, 2011	19.95	20.47	19.86	20.38
4887	NASDAQ	GILD	Mon, Oct 17, 2011	20.11	20.31	19.86	19.93
4886	NASDAQ	GILD	Fri, Oct 14, 2011	20.42	20.45	20.05	20.22
4885	NASDAQ	GILD	Thu, Oct 13, 2011	20.06	20.36	20.03	20.32
4884	NASDAQ	GILD	Wed, Oct 12, 2011	20.09	20.33	19.87	20.15
4883	NASDAQ	GILD	Tue, Oct 11, 2011	20.30	20.46	19.78	19.85
4882	NASDAQ	GILD	Mon, Oct 10, 2011	20.00	20.33	19.93	20.33
4881	NASDAQ	GILD	Fri, Oct 7, 2011	19.82	19.85	19.40	19.66
4880	NASDAQ	GILD	Thu, Oct 6, 2011	19.51	19.83	19.39	19.83
4879	NASDAQ	GILD	Wed, Oct 5, 2011	19.04	19.58	18.87	19.58
4878	NASDAQ	GILD	Tue, Oct 4, 2011	18.64	18.99	18.36	18.94
4877	NASDAQ	GILD	Mon, Oct 3, 2011	19.40	19.56	18.90	18.91
4876	NASDAQ	GILD	Fri, Sep 30, 2011	19.39	19.68	19.29	19.40
4875	NASDAQ	GILD	Thu, Sep 29, 2011	19.85	19.99	19.26	19.63
4874	NASDAQ	GILD	Wed, Sep 28, 2011	20.03	20.15	19.59	19.59
4873	NASDAQ	GILD	Tue, Sep 27, 2011	20.12	20.15	19.76	20.03
4872	NASDAQ	GILD	Mon, Sep 26, 2011	19.27	20.05	19.19	19.78
4871	NASDAQ	GILD	Fri, Sep 23, 2011	19.03	19.31	18.79	19.22
4870	NASDAQ	GILD	Thu, Sep 22, 2011	19.48	19.48	18.96	19.17
4869	NASDAQ	GILD	Wed, Sep 21, 2011	20.34	20.45	19.82	19.84
4868	NASDAQ	GILD	Tue, Sep 20, 2011	20.15	20.64	20.01	20.42
4867	NASDAQ	GILD	Mon, Sep 19, 2011	20.08	20.13	19.83	20.03
4866	NASDAQ	GILD	Fri, Sep 16, 2011	20.13	20.36	19.93	20.21
4865	NASDAQ	GILD	Thu, Sep 15, 2011	19.90	19.96	19.60	19.91
4864	NASDAQ	GILD	Wed, Sep 14, 2011	19.13	19.87	19.11	19.69
4863	NASDAQ	GILD	Tue, Sep 13, 2011	19.02	19.16	18.83	19.11
4862	NASDAQ	GILD	Mon, Sep 12, 2011	18.65	19.03	18.61	18.99
4861	NASDAQ	GILD	Fri, Sep 9, 2011	19.57	19.64	18.79	18.91
4860	NASDAQ	GILD	Thu, Sep 8, 2011	19.71	19.96	19.62	19.76
4859	NASDAQ	GILD	Wed, Sep 7, 2011	19.58	19.91	19.44	19.90
4858	NASDAQ	GILD	Tue, Sep 6, 2011	18.90	19.41	18.90	19.32
4857	NASDAQ	GILD	Fri, Sep 2, 2011	19.51	19.75	19.40	19.41
4856	NASDAQ	GILD	Thu, Sep 1, 2011	19.92	20.13	19.76	19.79
4855	NASDAQ	GILD	Wed, Aug 31, 2011	20.11	20.15	19.78	19.94
4854	NASDAQ	GILD	Tue, Aug 30, 2011	19.85	20.13	19.73	20.05
4853	NASDAQ	GILD	Mon, Aug 29, 2011	19.50	19.90	19.31	19.90
4852	NASDAQ	GILD	Fri, Aug 26, 2011	18.97	19.38	18.70	19.37
4851	NASDAQ	GILD	Thu, Aug 25, 2011	19.12	19.22	18.91	19.03
4850	NASDAQ	GILD	Wed, Aug 24, 2011	19.42	19.50	18.87	19.09
4849	NASDAQ	GILD	Tue, Aug 23, 2011	18.91	19.53	18.82	19.52
4848	NASDAQ	GILD	Mon, Aug 22, 2011	18.96	19.20	18.78	18.92
4847	NASDAQ	GILD	Fri, Aug 19, 2011	18.41	18.90	18.37	18.60
4846	NASDAQ	GILD	Thu, Aug 18, 2011	18.70	18.92	18.48	18.64
4845	NASDAQ	GILD	Wed, Aug 17, 2011	19.39	19.55	19.06	19.23
4844	NASDAQ	GILD	Tue, Aug 16, 2011	18.64	19.54	18.61	19.43
4843	NASDAQ	GILD	Mon, Aug 15, 2011	18.69	18.73	18.09	18.64
4842	NASDAQ	GILD	Fri, Aug 12, 2011	18.53	18.79	18.28	18.72
4841	NASDAQ	GILD	Thu, Aug 11, 2011	17.83	18.63	17.77	18.44
4840	NASDAQ	GILD	Wed, Aug 10, 2011	18.95	19.02	17.64	17.67
4839	NASDAQ	GILD	Tue, Aug 9, 2011	18.64	19.10	18.08	19.07
4838	NASDAQ	GILD	Mon, Aug 8, 2011	18.52	18.89	18.12	18.41
4837	NASDAQ	GILD	Fri, Aug 5, 2011	18.86	19.15	18.50	18.88
4836	NASDAQ	GILD	Thu, Aug 4, 2011	19.65	19.69	18.69	18.72
4835	NASDAQ	GILD	Wed, Aug 3, 2011	20.28	20.28	19.43	19.87
4834	NASDAQ	GILD	Tue, Aug 2, 2011	20.55	20.89	20.18	20.21
4833	NASDAQ	GILD	Mon, Aug 1, 2011	21.30	21.48	20.61	20.76
4832	NASDAQ	GILD	Fri, Jul 29, 2011	21.32	21.55	21.16	21.18
4831	NASDAQ	GILD	Thu, Jul 28, 2011	21.45	21.74	21.38	21.59
4830	NASDAQ	GILD	Wed, Jul 27, 2011	20.93	21.63	20.87	21.49
4829	NASDAQ	GILD	Tue, Jul 26, 2011	21.23	21.39	21.02	21.08
4828	NASDAQ	GILD	Mon, Jul 25, 2011	21.52	21.66	21.31	21.32
4827	NASDAQ	GILD	Fri, Jul 22, 2011	21.51	21.75	21.41	21.61
4826	NASDAQ	GILD	Thu, Jul 21, 2011	21.03	21.56	21.03	21.49
4825	NASDAQ	GILD	Wed, Jul 20, 2011	20.85	21.13	20.85	20.90
4824	NASDAQ	GILD	Tue, Jul 19, 2011	20.55	20.98	20.45	20.85
4823	NASDAQ	GILD	Mon, Jul 18, 2011	20.45	20.54	20.16	20.41
4822	NASDAQ	GILD	Fri, Jul 15, 2011	20.64	20.68	20.35	20.50
4821	NASDAQ	GILD	Thu, Jul 14, 2011	20.87	21.00	20.61	20.64
4820	NASDAQ	GILD	Wed, Jul 13, 2011	20.87	21.08	20.75	20.81
4819	NASDAQ	GILD	Tue, Jul 12, 2011	20.51	20.93	20.50	20.78
4818	NASDAQ	GILD	Mon, Jul 11, 2011	21.04	21.08	20.57	20.64
4817	NASDAQ	GILD	Fri, Jul 8, 2011	21.22	21.38	21.09	21.22
4816	NASDAQ	GILD	Thu, Jul 7, 2011	21.24	21.35	21.17	21.35
4815	NASDAQ	GILD	Wed, Jul 6, 2011	20.87	21.13	20.83	21.13
4814	NASDAQ	GILD	Tue, Jul 5, 2011	20.94	21.00	20.71	20.79
4813	NASDAQ	GILD	Fri, Jul 1, 2011	20.72	20.99	20.69	20.98
4812	NASDAQ	GILD	Thu, Jun 30, 2011	20.79	20.86	20.66	20.71
4811	NASDAQ	GILD	Wed, Jun 29, 2011	20.75	20.84	20.63	20.70
4810	NASDAQ	GILD	Tue, Jun 28, 2011	20.10	20.56	20.02	20.48
4809	NASDAQ	GILD	Mon, Jun 27, 2011	19.87	20.15	19.73	20.09
4808	NASDAQ	GILD	Fri, Jun 24, 2011	20.05	20.05	19.79	19.86
4807	NASDAQ	GILD	Thu, Jun 23, 2011	19.83	20.11	19.66	20.07
4806	NASDAQ	GILD	Wed, Jun 22, 2011	19.95	20.23	19.83	20.03
4805	NASDAQ	GILD	Tue, Jun 21, 2011	19.99	20.03	19.78	19.95
4804	NASDAQ	GILD	Mon, Jun 20, 2011	19.73	20.08	19.73	20.05
4803	NASDAQ	GILD	Fri, Jun 17, 2011	19.95	19.96	19.67	19.77
4802	NASDAQ	GILD	Thu, Jun 16, 2011	19.89	19.92	19.72	19.83
4801	NASDAQ	GILD	Wed, Jun 15, 2011	19.80	20.09	19.75	19.83
4800	NASDAQ	GILD	Tue, Jun 14, 2011	20.12	20.13	19.86	19.89
4799	NASDAQ	GILD	Mon, Jun 13, 2011	19.65	20.11	19.63	19.98
4798	NASDAQ	GILD	Fri, Jun 10, 2011	20.55	20.55	20.11	20.12
4797	NASDAQ	GILD	Thu, Jun 9, 2011	20.62	20.85	20.53	20.58
4796	NASDAQ	GILD	Wed, Jun 8, 2011	20.52	20.67	20.38	20.58
4795	NASDAQ	GILD	Tue, Jun 7, 2011	20.51	20.63	20.36	20.52
4794	NASDAQ	GILD	Mon, Jun 6, 2011	20.45	20.55	20.35	20.46
4793	NASDAQ	GILD	Fri, Jun 3, 2011	20.48	20.71	20.39	20.53
4792	NASDAQ	GILD	Thu, Jun 2, 2011	20.56	20.75	20.54	20.71
4791	NASDAQ	GILD	Wed, Jun 1, 2011	20.79	20.92	20.64	20.64
4790	NASDAQ	GILD	Tue, May 31, 2011	20.62	20.89	20.61	20.87
4789	NASDAQ	GILD	Fri, May 27, 2011	20.48	20.66	20.43	20.60
4788	NASDAQ	GILD	Thu, May 26, 2011	20.20	20.50	20.12	20.45
4787	NASDAQ	GILD	Wed, May 25, 2011	20.21	20.28	20.11	20.24
4786	NASDAQ	GILD	Tue, May 24, 2011	20.26	20.40	20.06	20.21
4785	NASDAQ	GILD	Mon, May 23, 2011	20.25	20.29	20.10	20.22
4784	NASDAQ	GILD	Fri, May 20, 2011	20.33	20.60	20.27	20.49
4783	NASDAQ	GILD	Thu, May 19, 2011	20.24	20.30	20.00	20.09
4782	NASDAQ	GILD	Wed, May 18, 2011	20.18	20.20	19.99	20.17
4781	NASDAQ	GILD	Tue, May 17, 2011	20.28	20.28	20.04	20.24
4780	NASDAQ	GILD	Mon, May 16, 2011	20.48	20.60	20.21	20.28
4779	NASDAQ	GILD	Fri, May 13, 2011	20.69	20.96	20.52	20.60
4778	NASDAQ	GILD	Thu, May 12, 2011	20.39	20.67	20.36	20.65
4777	NASDAQ	GILD	Wed, May 11, 2011	20.58	20.59	20.16	20.39
4776	NASDAQ	GILD	Tue, May 10, 2011	20.64	20.79	20.35	20.52
4775	NASDAQ	GILD	Mon, May 9, 2011	20.44	20.76	20.42	20.62
4774	NASDAQ	GILD	Fri, May 6, 2011	20.46	20.67	20.43	20.51
4773	NASDAQ	GILD	Thu, May 5, 2011	20.63	20.69	20.28	20.31
4772	NASDAQ	GILD	Wed, May 4, 2011	20.79	20.88	20.46	20.67
4771	NASDAQ	GILD	Tue, May 3, 2011	20.41	20.87	20.15	20.83
4770	NASDAQ	GILD	Mon, May 2, 2011	19.54	20.45	19.50	20.34
4769	NASDAQ	GILD	Fri, Apr 29, 2011	19.67	19.69	19.42	19.42
4768	NASDAQ	GILD	Thu, Apr 28, 2011	19.92	19.98	19.47	19.68
4767	NASDAQ	GILD	Wed, Apr 27, 2011	19.82	20.01	19.70	19.95
4766	NASDAQ	GILD	Tue, Apr 26, 2011	19.73	19.84	19.58	19.76
4765	NASDAQ	GILD	Mon, Apr 25, 2011	19.62	19.70	19.40	19.60
4764	NASDAQ	GILD	Thu, Apr 21, 2011	19.78	20.00	19.48	19.53
4763	NASDAQ	GILD	Wed, Apr 20, 2011	20.50	20.51	20.17	20.39
4762	NASDAQ	GILD	Tue, Apr 19, 2011	20.18	20.33	20.09	20.32
4761	NASDAQ	GILD	Mon, Apr 18, 2011	20.69	20.70	20.13	20.16
4760	NASDAQ	GILD	Fri, Apr 15, 2011	20.90	20.93	20.65	20.85
4759	NASDAQ	GILD	Thu, Apr 14, 2011	20.57	20.94	20.50	20.93
4758	NASDAQ	GILD	Wed, Apr 13, 2011	20.68	20.89	20.55	20.68
4757	NASDAQ	GILD	Tue, Apr 12, 2011	20.57	20.63	20.50	20.57
4756	NASDAQ	GILD	Mon, Apr 11, 2011	20.68	20.81	20.53	20.62
4755	NASDAQ	GILD	Fri, Apr 8, 2011	20.85	20.88	20.52	20.63
4754	NASDAQ	GILD	Thu, Apr 7, 2011	20.82	20.95	20.71	20.75
4753	NASDAQ	GILD	Wed, Apr 6, 2011	21.05	21.14	20.87	20.87
4752	NASDAQ	GILD	Tue, Apr 5, 2011	21.31	21.38	20.85	20.92
4751	NASDAQ	GILD	Mon, Apr 4, 2011	21.39	21.47	21.33	21.41
4750	NASDAQ	GILD	Fri, Apr 1, 2011	21.08	21.34	21.06	21.33
4749	NASDAQ	GILD	Thu, Mar 31, 2011	21.17	21.44	21.11	21.24
4748	NASDAQ	GILD	Wed, Mar 30, 2011	21.22	21.45	21.20	21.26
4747	NASDAQ	GILD	Tue, Mar 29, 2011	20.90	21.04	20.82	21.03
4746	NASDAQ	GILD	Mon, Mar 28, 2011	21.04	21.10	20.85	20.87
4745	NASDAQ	GILD	Fri, Mar 25, 2011	21.12	21.28	20.98	21.04
4744	NASDAQ	GILD	Thu, Mar 24, 2011	20.77	21.19	20.72	21.02
4743	NASDAQ	GILD	Wed, Mar 23, 2011	20.16	20.87	20.16	20.66
4742	NASDAQ	GILD	Tue, Mar 22, 2011	20.16	20.28	19.96	20.22
4741	NASDAQ	GILD	Mon, Mar 21, 2011	20.28	20.47	20.13	20.13
4740	NASDAQ	GILD	Fri, Mar 18, 2011	20.25	20.37	20.07	20.08
4739	NASDAQ	GILD	Thu, Mar 17, 2011	20.10	20.26	19.96	20.16
4738	NASDAQ	GILD	Wed, Mar 16, 2011	19.75	20.06	19.53	19.92
4737	NASDAQ	GILD	Tue, Mar 15, 2011	19.95	20.14	19.85	19.90
4736	NASDAQ	GILD	Mon, Mar 14, 2011	20.25	20.50	20.23	20.38
4735	NASDAQ	GILD	Fri, Mar 11, 2011	20.47	20.64	20.36	20.42
4734	NASDAQ	GILD	Thu, Mar 10, 2011	20.54	20.70	20.47	20.49
4733	NASDAQ	GILD	Wed, Mar 9, 2011	20.64	20.91	20.57	20.83
4732	NASDAQ	GILD	Tue, Mar 8, 2011	20.50	20.72	20.39	20.63
4731	NASDAQ	GILD	Mon, Mar 7, 2011	20.55	20.71	20.35	20.53
4730	NASDAQ	GILD	Fri, Mar 4, 2011	20.05	20.64	20.00	20.36
4729	NASDAQ	GILD	Thu, Mar 3, 2011	19.73	20.03	19.67	20.00
4728	NASDAQ	GILD	Wed, Mar 2, 2011	19.26	19.73	19.23	19.52
4727	NASDAQ	GILD	Tue, Mar 1, 2011	19.56	19.64	19.25	19.28
4726	NASDAQ	GILD	Mon, Feb 28, 2011	19.62	19.73	19.41	19.50
4725	NASDAQ	GILD	Fri, Feb 25, 2011	19.47	19.63	19.24	19.51
4724	NASDAQ	GILD	Thu, Feb 24, 2011	19.00	19.44	18.92	19.39
4723	NASDAQ	GILD	Wed, Feb 23, 2011	19.22	19.31	19.00	19.01
4722	NASDAQ	GILD	Tue, Feb 22, 2011	19.45	19.61	19.14	19.26
4721	NASDAQ	GILD	Fri, Feb 18, 2011	19.64	19.89	19.54	19.65
4720	NASDAQ	GILD	Thu, Feb 17, 2011	19.61	19.73	19.54	19.65
4719	NASDAQ	GILD	Wed, Feb 16, 2011	19.51	19.85	19.40	19.70
4718	NASDAQ	GILD	Tue, Feb 15, 2011	19.28	19.51	19.08	19.50
4717	NASDAQ	GILD	Mon, Feb 14, 2011	19.20	19.29	19.06	19.28
4716	NASDAQ	GILD	Fri, Feb 11, 2011	19.04	19.21	19.00	19.20
4715	NASDAQ	GILD	Thu, Feb 10, 2011	19.11	19.24	19.04	19.18
4714	NASDAQ	GILD	Wed, Feb 9, 2011	19.44	19.47	18.99	19.09
4713	NASDAQ	GILD	Tue, Feb 8, 2011	19.17	19.45	19.10	19.40
4712	NASDAQ	GILD	Mon, Feb 7, 2011	19.40	19.40	19.11	19.19
4711	NASDAQ	GILD	Fri, Feb 4, 2011	19.48	19.48	19.13	19.40
4710	NASDAQ	GILD	Thu, Feb 3, 2011	19.69	19.69	19.33	19.37
4709	NASDAQ	GILD	Wed, Feb 2, 2011	19.16	19.88	19.16	19.73
4708	NASDAQ	GILD	Tue, Feb 1, 2011	19.37	19.40	19.14	19.25
4707	NASDAQ	GILD	Mon, Jan 31, 2011	19.10	19.30	18.96	19.19
4706	NASDAQ	GILD	Fri, Jan 28, 2011	19.36	19.65	19.08	19.11
4705	NASDAQ	GILD	Thu, Jan 27, 2011	19.78	19.82	19.41	19.47
4704	NASDAQ	GILD	Wed, Jan 26, 2011	19.00	19.93	18.93	19.83
4703	NASDAQ	GILD	Tue, Jan 25, 2011	19.07	19.19	18.89	19.08
4702	NASDAQ	GILD	Mon, Jan 24, 2011	18.99	19.19	18.95	19.16
4701	NASDAQ	GILD	Fri, Jan 21, 2011	19.05	19.23	18.96	19.10
4700	NASDAQ	GILD	Thu, Jan 20, 2011	19.07	19.30	19.01	19.09
4699	NASDAQ	GILD	Wed, Jan 19, 2011	19.36	19.36	19.01	19.08
4698	NASDAQ	GILD	Tue, Jan 18, 2011	19.25	19.47	19.18	19.35
4697	NASDAQ	GILD	Fri, Jan 14, 2011	19.02	19.24	18.94	19.11
4696	NASDAQ	GILD	Thu, Jan 13, 2011	18.94	19.27	18.91	19.06
4695	NASDAQ	GILD	Wed, Jan 12, 2011	18.65	18.92	18.59	18.91
4694	NASDAQ	GILD	Tue, Jan 11, 2011	18.37	18.63	18.22	18.59
4693	NASDAQ	GILD	Mon, Jan 10, 2011	18.64	18.78	18.33	18.33
4692	NASDAQ	GILD	Fri, Jan 7, 2011	18.72	18.87	18.63	18.75
4691	NASDAQ	GILD	Thu, Jan 6, 2011	18.77	18.89	18.71	18.76
4690	NASDAQ	GILD	Wed, Jan 5, 2011	18.36	18.86	18.36	18.77
4689	NASDAQ	GILD	Tue, Jan 4, 2011	18.44	18.57	18.34	18.50
4688	NASDAQ	GILD	Mon, Jan 3, 2011	18.32	18.62	18.28	18.29
4687	NASDAQ	GILD	Fri, Dec 31, 2010	18.10	18.18	18.00	18.12
4686	NASDAQ	GILD	Thu, Dec 30, 2010	18.16	18.24	18.02	18.13
4685	NASDAQ	GILD	Wed, Dec 29, 2010	18.13	18.29	18.09	18.20
4684	NASDAQ	GILD	Tue, Dec 28, 2010	18.20	18.30	18.10	18.11
4683	NASDAQ	GILD	Mon, Dec 27, 2010	18.03	18.27	17.92	18.21
4682	NASDAQ	GILD	Thu, Dec 23, 2010	18.09	18.17	17.94	18.13
4681	NASDAQ	GILD	Wed, Dec 22, 2010	18.25	18.28	18.11	18.17
4680	NASDAQ	GILD	Tue, Dec 21, 2010	18.69	18.70	18.24	18.28
4679	NASDAQ	GILD	Mon, Dec 20, 2010	18.64	18.80	18.55	18.60
4678	NASDAQ	GILD	Fri, Dec 17, 2010	18.89	18.89	18.57	18.60
4677	NASDAQ	GILD	Thu, Dec 16, 2010	18.62	18.95	18.60	18.93
4676	NASDAQ	GILD	Wed, Dec 15, 2010	18.50	18.73	18.49	18.66
4675	NASDAQ	GILD	Tue, Dec 14, 2010	18.52	18.68	18.42	18.61
4674	NASDAQ	GILD	Mon, Dec 13, 2010	18.78	18.85	18.38	18.42
4673	NASDAQ	GILD	Fri, Dec 10, 2010	18.53	18.85	18.47	18.81
4672	NASDAQ	GILD	Thu, Dec 9, 2010	18.68	18.72	18.45	18.50
4671	NASDAQ	GILD	Wed, Dec 8, 2010	18.67	18.80	18.61	18.68
4670	NASDAQ	GILD	Tue, Dec 7, 2010	18.58	18.82	18.53	18.58
4669	NASDAQ	GILD	Mon, Dec 6, 2010	18.57	18.61	18.32	18.36
4668	NASDAQ	GILD	Fri, Dec 3, 2010	18.73	18.77	18.53	18.63
4667	NASDAQ	GILD	Thu, Dec 2, 2010	18.63	18.87	18.47	18.85
4666	NASDAQ	GILD	Wed, Dec 1, 2010	18.57	18.72	18.48	18.60
4665	NASDAQ	GILD	Tue, Nov 30, 2010	18.25	18.37	18.12	18.25
4664	NASDAQ	GILD	Mon, Nov 29, 2010	18.56	18.59	18.33	18.53
4663	NASDAQ	GILD	Fri, Nov 26, 2010	18.70	18.77	18.55	18.55
4662	NASDAQ	GILD	Wed, Nov 24, 2010	18.75	18.91	18.72	18.89
4661	NASDAQ	GILD	Tue, Nov 23, 2010	18.70	18.80	18.47	18.49
4660	NASDAQ	GILD	Mon, Nov 22, 2010	18.94	19.10	18.75	18.85
4659	NASDAQ	GILD	Fri, Nov 19, 2010	19.00	19.09	18.89	19.04
4658	NASDAQ	GILD	Thu, Nov 18, 2010	19.01	19.20	18.87	18.98
4657	NASDAQ	GILD	Wed, Nov 17, 2010	18.95	19.00	18.73	18.85
4656	NASDAQ	GILD	Tue, Nov 16, 2010	18.95	19.28	18.86	18.92
4655	NASDAQ	GILD	Mon, Nov 15, 2010	19.00	19.21	18.91	19.00
4654	NASDAQ	GILD	Fri, Nov 12, 2010	19.25	19.35	18.82	18.90
4653	NASDAQ	GILD	Thu, Nov 11, 2010	19.27	19.51	19.19	19.49
4652	NASDAQ	GILD	Wed, Nov 10, 2010	19.38	19.39	19.10	19.37
4651	NASDAQ	GILD	Tue, Nov 9, 2010	19.39	19.44	19.16	19.26
4650	NASDAQ	GILD	Mon, Nov 8, 2010	19.39	19.46	19.10	19.42
4649	NASDAQ	GILD	Fri, Nov 5, 2010	19.77	19.80	19.28	19.48
4648	NASDAQ	GILD	Thu, Nov 4, 2010	20.02	20.05	19.74	19.82
4647	NASDAQ	GILD	Wed, Nov 3, 2010	20.19	20.19	19.76	19.91
4646	NASDAQ	GILD	Tue, Nov 2, 2010	20.29	20.30	20.04	20.17
4645	NASDAQ	GILD	Mon, Nov 1, 2010	19.96	20.37	19.94	20.12
4644	NASDAQ	GILD	Fri, Oct 29, 2010	19.81	19.95	19.79	19.84
4643	NASDAQ	GILD	Thu, Oct 28, 2010	19.79	19.99	19.75	19.93
4642	NASDAQ	GILD	Wed, Oct 27, 2010	19.62	19.89	19.50	19.73
4641	NASDAQ	GILD	Tue, Oct 26, 2010	19.76	19.81	19.53	19.81
4640	NASDAQ	GILD	Mon, Oct 25, 2010	19.68	19.92	19.64	19.77
4639	NASDAQ	GILD	Fri, Oct 22, 2010	19.55	19.56	19.34	19.56
4638	NASDAQ	GILD	Thu, Oct 21, 2010	19.25	19.56	19.25	19.55
4637	NASDAQ	GILD	Wed, Oct 20, 2010	18.75	19.63	18.64	19.20
4636	NASDAQ	GILD	Tue, Oct 19, 2010	18.75	18.83	18.25	18.37
4635	NASDAQ	GILD	Mon, Oct 18, 2010	18.96	19.00	18.76	18.77
4634	NASDAQ	GILD	Fri, Oct 15, 2010	18.60	18.92	18.50	18.87
4633	NASDAQ	GILD	Thu, Oct 14, 2010	18.41	18.59	18.33	18.40
4632	NASDAQ	GILD	Wed, Oct 13, 2010	18.15	18.39	18.10	18.34
4631	NASDAQ	GILD	Tue, Oct 12, 2010	17.98	18.15	17.85	18.06
4630	NASDAQ	GILD	Mon, Oct 11, 2010	18.15	18.22	18.04	18.11
4629	NASDAQ	GILD	Fri, Oct 8, 2010	18.10	18.25	17.97	18.17
4628	NASDAQ	GILD	Thu, Oct 7, 2010	17.93	18.15	17.86	18.13
4627	NASDAQ	GILD	Wed, Oct 6, 2010	18.01	18.05	17.71	17.88
4626	NASDAQ	GILD	Tue, Oct 5, 2010	17.88	18.10	17.79	18.01
4625	NASDAQ	GILD	Mon, Oct 4, 2010	17.85	17.95	17.63	17.68
4624	NASDAQ	GILD	Fri, Oct 1, 2010	17.90	18.12	17.78	17.88
4623	NASDAQ	GILD	Thu, Sep 30, 2010	17.92	18.16	17.75	17.81
4622	NASDAQ	GILD	Wed, Sep 29, 2010	17.98	17.99	17.80	17.94
4621	NASDAQ	GILD	Tue, Sep 28, 2010	17.93	18.28	17.86	18.07
4620	NASDAQ	GILD	Mon, Sep 27, 2010	18.21	18.22	17.92	17.93
4619	NASDAQ	GILD	Fri, Sep 24, 2010	18.18	18.38	18.01	18.28
4618	NASDAQ	GILD	Thu, Sep 23, 2010	17.95	18.11	17.85	17.89
4617	NASDAQ	GILD	Wed, Sep 22, 2010	17.93	18.25	17.93	18.01
4616	NASDAQ	GILD	Tue, Sep 21, 2010	17.75	17.98	17.59	17.95
4615	NASDAQ	GILD	Mon, Sep 20, 2010	17.28	17.85	17.28	17.80
4614	NASDAQ	GILD	Fri, Sep 17, 2010	17.50	17.55	17.23	17.28
4613	NASDAQ	GILD	Thu, Sep 16, 2010	17.25	17.50	17.19	17.49
4612	NASDAQ	GILD	Wed, Sep 15, 2010	17.29	17.45	17.14	17.42
4611	NASDAQ	GILD	Tue, Sep 14, 2010	17.11	17.31	17.11	17.26
4610	NASDAQ	GILD	Mon, Sep 13, 2010	17.32	17.32	17.07	17.20
4609	NASDAQ	GILD	Fri, Sep 10, 2010	17.10	17.29	16.99	17.20
4608	NASDAQ	GILD	Thu, Sep 9, 2010	17.06	17.08	16.89	17.03
4607	NASDAQ	GILD	Wed, Sep 8, 2010	16.65	16.99	16.65	16.96
4606	NASDAQ	GILD	Tue, Sep 7, 2010	17.00	17.00	16.57	16.62
4605	NASDAQ	GILD	Fri, Sep 3, 2010	16.80	17.03	16.66	17.01
4604	NASDAQ	GILD	Thu, Sep 2, 2010	16.45	16.72	16.37	16.58
4603	NASDAQ	GILD	Wed, Sep 1, 2010	16.05	16.53	16.03	16.51
4602	NASDAQ	GILD	Tue, Aug 31, 2010	16.16	16.26	15.88	15.92
4601	NASDAQ	GILD	Mon, Aug 30, 2010	16.18	16.35	16.10	16.21
4600	NASDAQ	GILD	Fri, Aug 27, 2010	16.11	16.29	15.90	16.26
4599	NASDAQ	GILD	Thu, Aug 26, 2010	16.46	16.47	15.95	16.04
4598	NASDAQ	GILD	Wed, Aug 25, 2010	16.07	16.42	16.02	16.41
4597	NASDAQ	GILD	Tue, Aug 24, 2010	16.26	16.34	16.05	16.05
4596	NASDAQ	GILD	Mon, Aug 23, 2010	16.48	16.56	16.40	16.43
4595	NASDAQ	GILD	Fri, Aug 20, 2010	16.54	16.56	16.21	16.32
4594	NASDAQ	GILD	Thu, Aug 19, 2010	16.82	16.84	16.49	16.57
4593	NASDAQ	GILD	Wed, Aug 18, 2010	17.00	17.07	16.87	16.88
4592	NASDAQ	GILD	Tue, Aug 17, 2010	17.02	17.30	16.89	17.08
4591	NASDAQ	GILD	Mon, Aug 16, 2010	17.13	17.17	16.85	16.93
4590	NASDAQ	GILD	Fri, Aug 13, 2010	17.25	17.45	17.15	17.16
4589	NASDAQ	GILD	Thu, Aug 12, 2010	17.04	17.41	17.00	17.33
4588	NASDAQ	GILD	Wed, Aug 11, 2010	17.63	17.69	17.23	17.28
4587	NASDAQ	GILD	Tue, Aug 10, 2010	17.80	18.07	17.69	17.90
4586	NASDAQ	GILD	Mon, Aug 9, 2010	18.01	18.03	17.80	17.88
4585	NASDAQ	GILD	Fri, Aug 6, 2010	17.85	17.94	17.65	17.91
4584	NASDAQ	GILD	Thu, Aug 5, 2010	17.53	18.06	17.47	17.87
4583	NASDAQ	GILD	Wed, Aug 4, 2010	17.34	17.66	17.21	17.61
4582	NASDAQ	GILD	Tue, Aug 3, 2010	17.20	17.40	17.12	17.24
4581	NASDAQ	GILD	Mon, Aug 2, 2010	16.92	17.29	16.88	17.23
4580	NASDAQ	GILD	Fri, Jul 30, 2010	16.56	16.85	16.55	16.66
4579	NASDAQ	GILD	Thu, Jul 29, 2010	17.12	17.22	16.58	16.71
4578	NASDAQ	GILD	Wed, Jul 28, 2010	16.75	16.99	16.58	16.71
4577	NASDAQ	GILD	Tue, Jul 27, 2010	16.72	16.77	16.41	16.70
4576	NASDAQ	GILD	Mon, Jul 26, 2010	16.61	16.85	16.05	16.70
4575	NASDAQ	GILD	Fri, Jul 23, 2010	16.87	16.91	16.42	16.72
4574	NASDAQ	GILD	Thu, Jul 22, 2010	16.52	16.93	16.51	16.89
4573	NASDAQ	GILD	Wed, Jul 21, 2010	16.29	16.72	15.87	16.46
4572	NASDAQ	GILD	Tue, Jul 20, 2010	16.33	16.52	16.27	16.50
4571	NASDAQ	GILD	Mon, Jul 19, 2010	16.00	16.58	16.00	16.46
4570	NASDAQ	GILD	Fri, Jul 16, 2010	17.24	17.45	15.92	15.97
4569	NASDAQ	GILD	Thu, Jul 15, 2010	17.45	17.62	17.30	17.45
4568	NASDAQ	GILD	Wed, Jul 14, 2010	17.67	17.75	17.35	17.41
4567	NASDAQ	GILD	Tue, Jul 13, 2010	17.32	17.73	17.26	17.60
4566	NASDAQ	GILD	Mon, Jul 12, 2010	17.35	17.37	17.15	17.24
4565	NASDAQ	GILD	Fri, Jul 9, 2010	17.37	17.46	17.24	17.37
4564	NASDAQ	GILD	Thu, Jul 8, 2010	17.50	17.53	17.17	17.41
4563	NASDAQ	GILD	Wed, Jul 7, 2010	17.34	17.51	17.14	17.47
4562	NASDAQ	GILD	Tue, Jul 6, 2010	17.56	17.71	17.21	17.39
4561	NASDAQ	GILD	Fri, Jul 2, 2010	17.19	17.58	17.09	17.44
4560	NASDAQ	GILD	Thu, Jul 1, 2010	17.12	17.14	16.65	17.07
4559	NASDAQ	GILD	Wed, Jun 30, 2010	17.42	17.57	17.13	17.14
4558	NASDAQ	GILD	Tue, Jun 29, 2010	17.70	17.81	17.37	17.49
4557	NASDAQ	GILD	Mon, Jun 28, 2010	18.24	18.25	17.75	17.89
4556	NASDAQ	GILD	Fri, Jun 25, 2010	17.83	18.41	17.83	18.18
4555	NASDAQ	GILD	Thu, Jun 24, 2010	18.00	18.18	17.81	17.86
4554	NASDAQ	GILD	Wed, Jun 23, 2010	17.86	18.22	17.83	18.11
4553	NASDAQ	GILD	Tue, Jun 22, 2010	17.97	18.40	17.92	17.96
4552	NASDAQ	GILD	Mon, Jun 21, 2010	18.08	18.25	17.98	18.05
4551	NASDAQ	GILD	Fri, Jun 18, 2010	18.01	18.25	17.88	18.01
4550	NASDAQ	GILD	Thu, Jun 17, 2010	18.01	18.05	17.76	17.99
4549	NASDAQ	GILD	Wed, Jun 16, 2010	17.64	18.07	17.30	17.91
4548	NASDAQ	GILD	Tue, Jun 15, 2010	17.37	17.79	17.35	17.77
4547	NASDAQ	GILD	Mon, Jun 14, 2010	17.37	17.63	17.29	17.32
4546	NASDAQ	GILD	Fri, Jun 11, 2010	16.85	17.33	16.75	17.27
4545	NASDAQ	GILD	Thu, Jun 10, 2010	16.58	16.95	16.54	16.86
4544	NASDAQ	GILD	Wed, Jun 9, 2010	16.79	16.89	16.44	16.46
4543	NASDAQ	GILD	Tue, Jun 8, 2010	17.23	17.26	16.42	16.73
4542	NASDAQ	GILD	Mon, Jun 7, 2010	17.41	17.50	17.18	17.22
4541	NASDAQ	GILD	Fri, Jun 4, 2010	17.56	17.74	17.28	17.35
4540	NASDAQ	GILD	Thu, Jun 3, 2010	17.93	18.16	17.80	17.95
4539	NASDAQ	GILD	Wed, Jun 2, 2010	17.91	18.01	17.61	18.00
4538	NASDAQ	GILD	Tue, Jun 1, 2010	17.91	18.15	17.71	17.72
4537	NASDAQ	GILD	Fri, May 28, 2010	18.19	18.24	17.93	17.96
4536	NASDAQ	GILD	Thu, May 27, 2010	17.75	18.15	17.62	18.12
4535	NASDAQ	GILD	Wed, May 26, 2010	18.11	18.35	17.39	17.41
4534	NASDAQ	GILD	Tue, May 25, 2010	18.08	18.14	17.81	18.09
4533	NASDAQ	GILD	Mon, May 24, 2010	18.09	18.44	17.96	18.18
4532	NASDAQ	GILD	Fri, May 21, 2010	18.19	18.59	18.05	18.29
4531	NASDAQ	GILD	Thu, May 20, 2010	19.29	19.32	18.47	18.49
4530	NASDAQ	GILD	Wed, May 19, 2010	19.20	19.72	19.05	19.50
4529	NASDAQ	GILD	Tue, May 18, 2010	19.12	19.44	19.07	19.14
4528	NASDAQ	GILD	Mon, May 17, 2010	18.85	19.15	18.73	19.12
4527	NASDAQ	GILD	Fri, May 14, 2010	19.75	19.86	18.78	18.89
4526	NASDAQ	GILD	Thu, May 13, 2010	20.10	20.18	19.72	19.74
4525	NASDAQ	GILD	Wed, May 12, 2010	19.80	20.11	19.68	20.08
4524	NASDAQ	GILD	Tue, May 11, 2010	19.47	20.13	19.37	19.63
4523	NASDAQ	GILD	Mon, May 10, 2010	19.31	19.90	19.02	19.19
4522	NASDAQ	GILD	Fri, May 7, 2010	19.50	19.66	19.04	19.19
4521	NASDAQ	GILD	Thu, May 6, 2010	19.88	20.13	19.01	19.59
4520	NASDAQ	GILD	Wed, May 5, 2010	19.24	20.19	19.14	20.11
4519	NASDAQ	GILD	Tue, May 4, 2010	19.68	19.75	19.21	19.27
4518	NASDAQ	GILD	Mon, May 3, 2010	19.84	20.06	19.78	19.88
4517	NASDAQ	GILD	Fri, Apr 30, 2010	20.54	20.55	19.78	19.86
4516	NASDAQ	GILD	Thu, Apr 29, 2010	20.38	20.54	20.16	20.20
4515	NASDAQ	GILD	Wed, Apr 28, 2010	20.18	20.44	20.12	20.34
4514	NASDAQ	GILD	Tue, Apr 27, 2010	20.49	20.58	20.10	20.19
4513	NASDAQ	GILD	Mon, Apr 26, 2010	20.78	20.80	20.27	20.28
4512	NASDAQ	GILD	Fri, Apr 23, 2010	20.49	20.88	20.43	20.84
4511	NASDAQ	GILD	Thu, Apr 22, 2010	20.53	20.81	20.24	20.30
4510	NASDAQ	GILD	Wed, Apr 21, 2010	20.99	21.25	19.95	20.38
4509	NASDAQ	GILD	Tue, Apr 20, 2010	22.83	22.99	22.38	22.54
4508	NASDAQ	GILD	Mon, Apr 19, 2010	22.87	22.99	22.60	22.87
4507	NASDAQ	GILD	Fri, Apr 16, 2010	22.64	22.94	22.63	22.85
4506	NASDAQ	GILD	Thu, Apr 15, 2010	22.97	23.09	22.60	22.66
4505	NASDAQ	GILD	Wed, Apr 14, 2010	22.97	23.31	22.90	23.03
4504	NASDAQ	GILD	Tue, Apr 13, 2010	22.97	23.31	22.88	23.18
4503	NASDAQ	GILD	Mon, Apr 12, 2010	22.91	23.06	22.85	22.94
4502	NASDAQ	GILD	Fri, Apr 9, 2010	22.91	22.98	22.76	22.90
4501	NASDAQ	GILD	Thu, Apr 8, 2010	22.75	22.99	22.55	22.91
4500	NASDAQ	GILD	Wed, Apr 7, 2010	22.84	22.84	22.61	22.73
4499	NASDAQ	GILD	Tue, Apr 6, 2010	22.77	22.89	22.71	22.76
4498	NASDAQ	GILD	Mon, Apr 5, 2010	23.02	23.10	22.71	22.92
4497	NASDAQ	GILD	Thu, Apr 1, 2010	22.76	23.01	22.64	22.82
4496	NASDAQ	GILD	Wed, Mar 31, 2010	22.76	22.88	22.67	22.74
4495	NASDAQ	GILD	Tue, Mar 30, 2010	23.04	23.07	22.65	22.81
4494	NASDAQ	GILD	Mon, Mar 29, 2010	22.67	23.11	22.66	22.94
4493	NASDAQ	GILD	Fri, Mar 26, 2010	23.12	23.18	22.49	22.67
4492	NASDAQ	GILD	Thu, Mar 25, 2010	23.69	23.75	22.88	22.98
4491	NASDAQ	GILD	Wed, Mar 24, 2010	23.73	23.89	23.55	23.65
4490	NASDAQ	GILD	Tue, Mar 23, 2010	24.21	24.22	23.72	23.88
4489	NASDAQ	GILD	Mon, Mar 22, 2010	23.96	24.33	23.90	24.08
4488	NASDAQ	GILD	Fri, Mar 19, 2010	23.84	24.00	23.45	23.94
4487	NASDAQ	GILD	Thu, Mar 18, 2010	23.67	23.75	23.49	23.71
4486	NASDAQ	GILD	Wed, Mar 17, 2010	23.80	23.80	23.45	23.59
4485	NASDAQ	GILD	Tue, Mar 16, 2010	23.77	23.80	23.61	23.74
4484	NASDAQ	GILD	Mon, Mar 15, 2010	23.74	23.87	23.60	23.76
4483	NASDAQ	GILD	Fri, Mar 12, 2010	23.88	23.88	23.48	23.71
4482	NASDAQ	GILD	Thu, Mar 11, 2010	23.56	23.66	23.32	23.55
4481	NASDAQ	GILD	Wed, Mar 10, 2010	23.75	23.88	23.63	23.64
4480	NASDAQ	GILD	Tue, Mar 9, 2010	23.40	23.87	23.40	23.72
4479	NASDAQ	GILD	Mon, Mar 8, 2010	23.71	23.77	23.38	23.51
4478	NASDAQ	GILD	Fri, Mar 5, 2010	23.47	23.82	23.46	23.81
4477	NASDAQ	GILD	Thu, Mar 4, 2010	23.69	23.71	23.37	23.53
4476	NASDAQ	GILD	Wed, Mar 3, 2010	23.66	23.84	23.63	23.79
4475	NASDAQ	GILD	Tue, Mar 2, 2010	23.62	23.78	23.50	23.77
4474	NASDAQ	GILD	Mon, Mar 1, 2010	24.00	24.08	23.70	23.76
4473	NASDAQ	GILD	Fri, Feb 26, 2010	23.76	23.84	23.54	23.81
4472	NASDAQ	GILD	Thu, Feb 25, 2010	23.50	23.74	23.30	23.71
4471	NASDAQ	GILD	Wed, Feb 24, 2010	23.81	23.99	23.65	23.78
4470	NASDAQ	GILD	Tue, Feb 23, 2010	24.00	24.05	23.65	23.68
4469	NASDAQ	GILD	Mon, Feb 22, 2010	24.28	24.40	23.81	23.94
4468	NASDAQ	GILD	Fri, Feb 19, 2010	24.55	24.72	24.39	24.42
4467	NASDAQ	GILD	Thu, Feb 18, 2010	24.38	24.75	24.33	24.73
4466	NASDAQ	GILD	Wed, Feb 17, 2010	23.48	24.50	23.47	24.33
4465	NASDAQ	GILD	Tue, Feb 16, 2010	23.99	24.02	23.15	23.44
4464	NASDAQ	GILD	Fri, Feb 12, 2010	23.21	23.56	23.11	23.51
4463	NASDAQ	GILD	Thu, Feb 11, 2010	22.91	23.54	22.80	23.38
4462	NASDAQ	GILD	Wed, Feb 10, 2010	23.22	23.40	22.85	22.99
4461	NASDAQ	GILD	Tue, Feb 9, 2010	23.29	23.50	23.03	23.15
4460	NASDAQ	GILD	Mon, Feb 8, 2010	23.15	23.24	22.84	23.05
4459	NASDAQ	GILD	Fri, Feb 5, 2010	23.20	23.43	22.73	23.19
4458	NASDAQ	GILD	Thu, Feb 4, 2010	23.71	23.73	23.19	23.24
4457	NASDAQ	GILD	Wed, Feb 3, 2010	24.11	24.15	23.58	23.77
4456	NASDAQ	GILD	Tue, Feb 2, 2010	23.83	24.28	23.75	24.28
4455	NASDAQ	GILD	Mon, Feb 1, 2010	24.12	24.18	23.81	23.91
4454	NASDAQ	GILD	Fri, Jan 29, 2010	23.80	24.25	23.75	24.14
4453	NASDAQ	GILD	Thu, Jan 28, 2010	23.62	23.97	23.45	23.76
4452	NASDAQ	GILD	Wed, Jan 27, 2010	23.54	24.16	23.44	24.02
4451	NASDAQ	GILD	Tue, Jan 26, 2010	22.80	22.80	22.35	22.44
4450	NASDAQ	GILD	Mon, Jan 25, 2010	23.18	23.21	22.84	22.86
4449	NASDAQ	GILD	Fri, Jan 22, 2010	23.04	23.21	22.83	23.04
4448	NASDAQ	GILD	Thu, Jan 21, 2010	23.12	23.25	22.60	22.89
4447	NASDAQ	GILD	Wed, Jan 20, 2010	23.15	23.18	22.72	23.03
4446	NASDAQ	GILD	Tue, Jan 19, 2010	22.88	23.30	22.87	23.14
4445	NASDAQ	GILD	Fri, Jan 15, 2010	22.64	23.00	22.39	22.76
4444	NASDAQ	GILD	Thu, Jan 14, 2010	22.95	23.00	22.60	22.73
4443	NASDAQ	GILD	Wed, Jan 13, 2010	22.54	22.94	22.44	22.76
4442	NASDAQ	GILD	Tue, Jan 12, 2010	22.50	22.53	22.27	22.48
4441	NASDAQ	GILD	Mon, Jan 11, 2010	22.20	22.52	22.15	22.45
4440	NASDAQ	GILD	Fri, Jan 8, 2010	22.48	22.55	22.13	22.27
4439	NASDAQ	GILD	Thu, Jan 7, 2010	22.38	22.58	22.28	22.44
4438	NASDAQ	GILD	Wed, Jan 6, 2010	22.00	22.51	21.81	22.38
4437	NASDAQ	GILD	Tue, Jan 5, 2010	21.68	21.71	21.35	21.63
4436	NASDAQ	GILD	Mon, Jan 4, 2010	21.70	21.86	21.55	21.65
4435	NASDAQ	GILD	Thu, Dec 31, 2009	21.99	21.99	21.63	21.64
4434	NASDAQ	GILD	Wed, Dec 30, 2009	21.74	21.99	21.67	21.90
4433	NASDAQ	GILD	Tue, Dec 29, 2009	21.67	21.83	21.58	21.74
4432	NASDAQ	GILD	Mon, Dec 28, 2009	21.58	21.72	21.45	21.63
4431	NASDAQ	GILD	Thu, Dec 24, 2009	21.51	21.54	21.38	21.50
4430	NASDAQ	GILD	Wed, Dec 23, 2009	21.64	21.69	21.47	21.51
4429	NASDAQ	GILD	Tue, Dec 22, 2009	21.65	21.88	21.56	21.62
4428	NASDAQ	GILD	Mon, Dec 21, 2009	21.52	21.80	21.50	21.58
4427	NASDAQ	GILD	Fri, Dec 18, 2009	21.76	21.78	21.31	21.42
4426	NASDAQ	GILD	Thu, Dec 17, 2009	21.53	21.72	21.36	21.60
4425	NASDAQ	GILD	Wed, Dec 16, 2009	22.69	22.73	21.48	21.62
4424	NASDAQ	GILD	Tue, Dec 15, 2009	22.95	23.14	22.42	22.66
4423	NASDAQ	GILD	Mon, Dec 14, 2009	23.23	23.59	23.23	23.48
4422	NASDAQ	GILD	Fri, Dec 11, 2009	23.08	23.36	23.08	23.21
4421	NASDAQ	GILD	Thu, Dec 10, 2009	23.03	23.35	22.98	23.15
4420	NASDAQ	GILD	Wed, Dec 9, 2009	23.08	23.10	22.69	23.00
4419	NASDAQ	GILD	Tue, Dec 8, 2009	23.07	23.24	22.96	23.06
4418	NASDAQ	GILD	Mon, Dec 7, 2009	23.25	23.46	23.21	23.31
4417	NASDAQ	GILD	Fri, Dec 4, 2009	23.30	23.51	23.17	23.30
4416	NASDAQ	GILD	Thu, Dec 3, 2009	23.21	23.50	23.09	23.13
4415	NASDAQ	GILD	Wed, Dec 2, 2009	23.23	23.41	23.16	23.27
4414	NASDAQ	GILD	Tue, Dec 1, 2009	22.90	23.31	22.82	23.20
4413	NASDAQ	GILD	Mon, Nov 30, 2009	23.23	23.28	22.97	23.06
4412	NASDAQ	GILD	Fri, Nov 27, 2009	23.00	23.44	22.89	23.28
4411	NASDAQ	GILD	Wed, Nov 25, 2009	23.53	23.56	23.36	23.49
4410	NASDAQ	GILD	Tue, Nov 24, 2009	23.57	23.69	23.29	23.48
4409	NASDAQ	GILD	Mon, Nov 23, 2009	23.47	23.57	23.27	23.51
4408	NASDAQ	GILD	Fri, Nov 20, 2009	23.15	23.32	23.02	23.20
4407	NASDAQ	GILD	Thu, Nov 19, 2009	23.13	23.33	22.95	23.26
4406	NASDAQ	GILD	Wed, Nov 18, 2009	23.64	23.65	23.17	23.39
4405	NASDAQ	GILD	Tue, Nov 17, 2009	23.65	23.75	23.51	23.75
4404	NASDAQ	GILD	Mon, Nov 16, 2009	23.63	23.77	23.47	23.72
4403	NASDAQ	GILD	Fri, Nov 13, 2009	23.39	23.64	23.34	23.53
4402	NASDAQ	GILD	Thu, Nov 12, 2009	23.66	23.72	23.37	23.44
4401	NASDAQ	GILD	Wed, Nov 11, 2009	23.60	23.73	23.38	23.57
4400	NASDAQ	GILD	Tue, Nov 10, 2009	23.11	23.57	23.05	23.41
4399	NASDAQ	GILD	Mon, Nov 9, 2009	23.22	23.29	22.94	23.29
4398	NASDAQ	GILD	Fri, Nov 6, 2009	22.75	23.31	22.70	23.13
4397	NASDAQ	GILD	Thu, Nov 5, 2009	22.03	22.79	21.98	22.75
4396	NASDAQ	GILD	Wed, Nov 4, 2009	22.06	22.15	21.79	21.94
4395	NASDAQ	GILD	Tue, Nov 3, 2009	21.22	22.02	21.22	21.90
4394	NASDAQ	GILD	Mon, Nov 2, 2009	21.48	21.58	21.20	21.34
4393	NASDAQ	GILD	Fri, Oct 30, 2009	21.46	21.65	21.24	21.28
4392	NASDAQ	GILD	Thu, Oct 29, 2009	21.33	21.50	21.16	21.47
4391	NASDAQ	GILD	Wed, Oct 28, 2009	21.55	21.75	21.24	21.29
4390	NASDAQ	GILD	Tue, Oct 27, 2009	21.72	22.00	21.45	21.56
4389	NASDAQ	GILD	Mon, Oct 26, 2009	22.01	22.13	21.44	21.72
4388	NASDAQ	GILD	Fri, Oct 23, 2009	22.08	22.30	21.87	21.92
4387	NASDAQ	GILD	Thu, Oct 22, 2009	22.30	22.55	22.24	22.30
4386	NASDAQ	GILD	Wed, Oct 21, 2009	22.64	22.69	21.90	22.67
4385	NASDAQ	GILD	Tue, Oct 20, 2009	23.26	23.33	22.90	23.06
4384	NASDAQ	GILD	Mon, Oct 19, 2009	23.15	23.51	23.04	23.41
4383	NASDAQ	GILD	Fri, Oct 16, 2009	23.25	23.26	22.97	23.09
4382	NASDAQ	GILD	Thu, Oct 15, 2009	23.02	23.35	23.02	23.32
4381	NASDAQ	GILD	Wed, Oct 14, 2009	22.89	23.14	22.74	23.03
4380	NASDAQ	GILD	Tue, Oct 13, 2009	22.62	22.81	22.57	22.79
4379	NASDAQ	GILD	Mon, Oct 12, 2009	22.76	22.83	22.53	22.59
4378	NASDAQ	GILD	Fri, Oct 9, 2009	22.63	22.69	22.51	22.65
4377	NASDAQ	GILD	Thu, Oct 8, 2009	22.74	22.77	22.52	22.61
4376	NASDAQ	GILD	Wed, Oct 7, 2009	22.78	22.87	22.54	22.66
4375	NASDAQ	GILD	Tue, Oct 6, 2009	22.56	22.90	22.32	22.86
4374	NASDAQ	GILD	Mon, Oct 5, 2009	22.46	22.65	22.24	22.50
4373	NASDAQ	GILD	Fri, Oct 2, 2009	22.65	22.76	22.23	22.26
4372	NASDAQ	GILD	Thu, Oct 1, 2009	23.17	23.26	22.65	22.65
4371	NASDAQ	GILD	Wed, Sep 30, 2009	23.28	23.34	22.95	23.25
4370	NASDAQ	GILD	Tue, Sep 29, 2009	23.51	23.55	23.07	23.24
4369	NASDAQ	GILD	Mon, Sep 28, 2009	23.04	23.75	23.00	23.54
4368	NASDAQ	GILD	Fri, Sep 25, 2009	22.95	23.38	22.88	23.10
4367	NASDAQ	GILD	Thu, Sep 24, 2009	22.89	23.17	22.75	23.00
4366	NASDAQ	GILD	Wed, Sep 23, 2009	23.13	23.25	22.88	22.94
4365	NASDAQ	GILD	Tue, Sep 22, 2009	23.19	23.34	23.00	23.07
4364	NASDAQ	GILD	Mon, Sep 21, 2009	22.93	23.38	22.92	23.32
4363	NASDAQ	GILD	Fri, Sep 18, 2009	23.10	23.12	22.65	22.88
4362	NASDAQ	GILD	Thu, Sep 17, 2009	23.21	23.29	22.74	22.92
4361	NASDAQ	GILD	Wed, Sep 16, 2009	23.18	23.31	22.96	23.16
4360	NASDAQ	GILD	Tue, Sep 15, 2009	23.26	23.44	23.04	23.04
4359	NASDAQ	GILD	Mon, Sep 14, 2009	23.01	23.36	22.95	23.27
4358	NASDAQ	GILD	Fri, Sep 11, 2009	23.23	23.29	22.88	23.05
4357	NASDAQ	GILD	Thu, Sep 10, 2009	23.91	23.92	23.02	23.17
4356	NASDAQ	GILD	Wed, Sep 9, 2009	23.42	23.77	23.36	23.61
4355	NASDAQ	GILD	Tue, Sep 8, 2009	23.20	23.45	22.98	23.42
4354	NASDAQ	GILD	Fri, Sep 4, 2009	22.71	23.15	22.71	23.07
4353	NASDAQ	GILD	Thu, Sep 3, 2009	22.85	22.88	22.50	22.73
4352	NASDAQ	GILD	Wed, Sep 2, 2009	22.60	22.88	22.47	22.65
4351	NASDAQ	GILD	Tue, Sep 1, 2009	22.44	23.03	22.34	22.56
4350	NASDAQ	GILD	Mon, Aug 31, 2009	22.50	22.70	22.36	22.53
4349	NASDAQ	GILD	Fri, Aug 28, 2009	23.01	23.13	22.43	22.63
4348	NASDAQ	GILD	Thu, Aug 27, 2009	23.01	23.08	22.63	22.91
4347	NASDAQ	GILD	Wed, Aug 26, 2009	23.12	23.28	23.03	23.12
4346	NASDAQ	GILD	Tue, Aug 25, 2009	22.92	23.39	22.86	23.13
4345	NASDAQ	GILD	Mon, Aug 24, 2009	23.08	23.09	22.78	23.00
4344	NASDAQ	GILD	Fri, Aug 21, 2009	23.20	23.44	22.98	23.05
4343	NASDAQ	GILD	Thu, Aug 20, 2009	22.72	23.16	22.56	22.99
4342	NASDAQ	GILD	Wed, Aug 19, 2009	22.01	22.66	21.91	22.61
4341	NASDAQ	GILD	Tue, Aug 18, 2009	22.31	22.33	22.02	22.16
4340	NASDAQ	GILD	Mon, Aug 17, 2009	22.08	22.39	22.04	22.12
4339	NASDAQ	GILD	Fri, Aug 14, 2009	22.51	22.53	22.06	22.48
4338	NASDAQ	GILD	Thu, Aug 13, 2009	23.00	23.00	22.49	22.60
4337	NASDAQ	GILD	Wed, Aug 12, 2009	22.95	23.25	22.78	22.93
4336	NASDAQ	GILD	Tue, Aug 11, 2009	22.80	23.12	22.62	22.83
4335	NASDAQ	GILD	Mon, Aug 10, 2009	22.97	23.14	22.77	23.00
4334	NASDAQ	GILD	Fri, Aug 7, 2009	23.17	23.25	22.80	22.88
4333	NASDAQ	GILD	Thu, Aug 6, 2009	23.45	23.55	22.71	22.73
4332	NASDAQ	GILD	Wed, Aug 5, 2009	23.91	23.96	23.34	23.42
4331	NASDAQ	GILD	Tue, Aug 4, 2009	24.46	24.56	23.69	23.92
4330	NASDAQ	GILD	Mon, Aug 3, 2009	24.58	24.78	24.31	24.64
4329	NASDAQ	GILD	Fri, Jul 31, 2009	24.95	24.95	24.44	24.47
4328	NASDAQ	GILD	Thu, Jul 30, 2009	24.91	25.00	24.69	24.79
4327	NASDAQ	GILD	Wed, Jul 29, 2009	24.70	24.98	24.70	24.91
4326	NASDAQ	GILD	Tue, Jul 28, 2009	24.50	24.91	24.40	24.87
4325	NASDAQ	GILD	Mon, Jul 27, 2009	24.29	24.50	24.19	24.48
4324	NASDAQ	GILD	Fri, Jul 24, 2009	24.03	24.29	23.85	24.22
4323	NASDAQ	GILD	Thu, Jul 23, 2009	23.88	24.46	23.80	24.17
4322	NASDAQ	GILD	Wed, Jul 22, 2009	23.21	24.00	23.20	23.93
4321	NASDAQ	GILD	Tue, Jul 21, 2009	23.95	24.30	23.81	24.28
4320	NASDAQ	GILD	Mon, Jul 20, 2009	23.92	24.08	23.60	23.99
4319	NASDAQ	GILD	Fri, Jul 17, 2009	24.00	24.25	23.83	23.92
4318	NASDAQ	GILD	Thu, Jul 16, 2009	22.95	23.61	22.91	23.44
4317	NASDAQ	GILD	Wed, Jul 15, 2009	22.70	23.02	22.46	22.91
4316	NASDAQ	GILD	Tue, Jul 14, 2009	22.68	22.82	22.38	22.46
4315	NASDAQ	GILD	Mon, Jul 13, 2009	22.24	22.66	22.07	22.65
4314	NASDAQ	GILD	Fri, Jul 10, 2009	22.32	22.49	22.18	22.22
4313	NASDAQ	GILD	Thu, Jul 9, 2009	22.44	22.48	22.20	22.36
4312	NASDAQ	GILD	Wed, Jul 8, 2009	22.87	22.92	22.38	22.46
4311	NASDAQ	GILD	Tue, Jul 7, 2009	22.84	22.90	22.59	22.60
4310	NASDAQ	GILD	Mon, Jul 6, 2009	22.99	23.13	22.63	22.88
4309	NASDAQ	GILD	Thu, Jul 2, 2009	23.26	23.35	22.95	22.95
4308	NASDAQ	GILD	Wed, Jul 1, 2009	23.43	23.80	23.37	23.42
4307	NASDAQ	GILD	Tue, Jun 30, 2009	23.57	23.75	23.33	23.42
4306	NASDAQ	GILD	Mon, Jun 29, 2009	23.73	23.83	23.26	23.69
4305	NASDAQ	GILD	Fri, Jun 26, 2009	23.54	23.87	23.54	23.76
4304	NASDAQ	GILD	Thu, Jun 25, 2009	23.07	23.99	22.97	23.94
4303	NASDAQ	GILD	Wed, Jun 24, 2009	23.30	23.45	22.98	23.27
4302	NASDAQ	GILD	Tue, Jun 23, 2009	23.19	23.54	23.11	23.33
4301	NASDAQ	GILD	Mon, Jun 22, 2009	23.28	23.36	22.93	23.16
4300	NASDAQ	GILD	Fri, Jun 19, 2009	23.50	23.91	23.32	23.51
4299	NASDAQ	GILD	Thu, Jun 18, 2009	22.88	23.48	22.67	23.25
4298	NASDAQ	GILD	Wed, Jun 17, 2009	22.18	23.00	22.08	22.77
4297	NASDAQ	GILD	Tue, Jun 16, 2009	22.04	22.36	21.97	22.08
4296	NASDAQ	GILD	Mon, Jun 15, 2009	22.50	22.50	21.86	21.97
4295	NASDAQ	GILD	Fri, Jun 12, 2009	22.00	22.61	21.97	22.47
4294	NASDAQ	GILD	Thu, Jun 11, 2009	22.01	22.44	22.01	22.10
4293	NASDAQ	GILD	Wed, Jun 10, 2009	22.18	22.41	21.78	22.14
4292	NASDAQ	GILD	Tue, Jun 9, 2009	22.20	22.39	22.13	22.29
4291	NASDAQ	GILD	Mon, Jun 8, 2009	22.04	22.55	22.04	22.25
4290	NASDAQ	GILD	Fri, Jun 5, 2009	22.55	22.70	22.15	22.29
4289	NASDAQ	GILD	Thu, Jun 4, 2009	22.35	22.75	22.35	22.46
4288	NASDAQ	GILD	Wed, Jun 3, 2009	21.55	22.57	21.43	22.37
4287	NASDAQ	GILD	Tue, Jun 2, 2009	21.20	21.72	21.14	21.55
4286	NASDAQ	GILD	Mon, Jun 1, 2009	21.58	21.82	21.21	21.39
4285	NASDAQ	GILD	Fri, May 29, 2009	21.00	21.59	20.72	21.55
4284	NASDAQ	GILD	Thu, May 28, 2009	20.77	21.24	20.67	21.01
4283	NASDAQ	GILD	Wed, May 27, 2009	21.36	21.37	20.66	20.72
4282	NASDAQ	GILD	Tue, May 26, 2009	21.00	21.47	20.74	21.24
4281	NASDAQ	GILD	Fri, May 22, 2009	21.27	21.48	21.09	21.17
4280	NASDAQ	GILD	Thu, May 21, 2009	21.30	21.54	21.13	21.28
4279	NASDAQ	GILD	Wed, May 20, 2009	21.51	21.60	21.04	21.16
4278	NASDAQ	GILD	Tue, May 19, 2009	21.58	21.59	21.05	21.35
4277	NASDAQ	GILD	Mon, May 18, 2009	21.83	21.85	21.51	21.68
4276	NASDAQ	GILD	Fri, May 15, 2009	22.01	22.09	21.68	21.88
4275	NASDAQ	GILD	Thu, May 14, 2009	22.13	22.60	22.01	22.10
4274	NASDAQ	GILD	Wed, May 13, 2009	22.04	22.50	22.00	22.20
4273	NASDAQ	GILD	Tue, May 12, 2009	22.44	22.54	22.06	22.27
4272	NASDAQ	GILD	Mon, May 11, 2009	21.99	22.47	21.86	22.33
4271	NASDAQ	GILD	Fri, May 8, 2009	22.34	22.62	21.85	22.01
4270	NASDAQ	GILD	Thu, May 7, 2009	22.11	22.82	21.97	22.72
4269	NASDAQ	GILD	Wed, May 6, 2009	22.29	22.31	21.72	22.02
4268	NASDAQ	GILD	Tue, May 5, 2009	22.50	22.50	22.10	22.26
4267	NASDAQ	GILD	Mon, May 4, 2009	22.55	22.72	22.23	22.45
4266	NASDAQ	GILD	Fri, May 1, 2009	22.98	22.98	22.24	22.41
4265	NASDAQ	GILD	Thu, Apr 30, 2009	23.69	23.74	22.55	22.90
4264	NASDAQ	GILD	Wed, Apr 29, 2009	24.01	24.10	23.34	23.48
4263	NASDAQ	GILD	Tue, Apr 28, 2009	23.96	24.12	23.76	23.80
4262	NASDAQ	GILD	Mon, Apr 27, 2009	23.84	23.95	23.35	23.77
4261	NASDAQ	GILD	Fri, Apr 24, 2009	22.88	23.06	22.71	22.90
4260	NASDAQ	GILD	Thu, Apr 23, 2009	23.05	23.23	22.46	22.95
4259	NASDAQ	GILD	Wed, Apr 22, 2009	23.12	23.87	22.99	23.11
4258	NASDAQ	GILD	Tue, Apr 21, 2009	21.87	22.20	21.78	21.87
4257	NASDAQ	GILD	Mon, Apr 20, 2009	22.08	22.56	21.75	21.89
4256	NASDAQ	GILD	Fri, Apr 17, 2009	22.40	22.63	21.92	22.35
4255	NASDAQ	GILD	Thu, Apr 16, 2009	22.26	22.68	22.00	22.43
4254	NASDAQ	GILD	Wed, Apr 15, 2009	23.02	23.13	21.83	22.27
4253	NASDAQ	GILD	Tue, Apr 14, 2009	23.63	23.90	23.01	23.33
4252	NASDAQ	GILD	Mon, Apr 13, 2009	23.71	24.11	23.68	23.77
4251	NASDAQ	GILD	Thu, Apr 9, 2009	23.80	24.11	23.49	23.82
4250	NASDAQ	GILD	Wed, Apr 8, 2009	23.76	23.99	23.33	23.70
4249	NASDAQ	GILD	Tue, Apr 7, 2009	23.84	24.13	23.53	23.72
4248	NASDAQ	GILD	Mon, Apr 6, 2009	23.44	24.23	23.33	24.19
4247	NASDAQ	GILD	Fri, Apr 3, 2009	24.16	24.18	23.02	23.49
4246	NASDAQ	GILD	Thu, Apr 2, 2009	23.00	23.05	22.18	22.35
4245	NASDAQ	GILD	Wed, Apr 1, 2009	22.55	22.75	22.16	22.59
4244	NASDAQ	GILD	Tue, Mar 31, 2009	22.88	23.45	22.74	23.16
4243	NASDAQ	GILD	Mon, Mar 30, 2009	21.96	22.82	21.81	22.81
4242	NASDAQ	GILD	Fri, Mar 27, 2009	22.10	22.71	22.05	22.19
4241	NASDAQ	GILD	Thu, Mar 26, 2009	22.11	22.31	21.59	21.97
4240	NASDAQ	GILD	Wed, Mar 25, 2009	22.01	22.58	21.61	21.94
4239	NASDAQ	GILD	Tue, Mar 24, 2009	22.85	22.92	21.99	22.30
4238	NASDAQ	GILD	Mon, Mar 23, 2009	22.39	23.05	22.30	22.84
4237	NASDAQ	GILD	Fri, Mar 20, 2009	22.52	22.69	22.00	22.16
4236	NASDAQ	GILD	Thu, Mar 19, 2009	22.82	22.82	21.91	22.15
4235	NASDAQ	GILD	Wed, Mar 18, 2009	23.05	23.10	22.28	22.57
4234	NASDAQ	GILD	Tue, Mar 17, 2009	22.35	23.11	22.13	23.05
4233	NASDAQ	GILD	Mon, Mar 16, 2009	22.73	22.91	21.88	22.10
4232	NASDAQ	GILD	Fri, Mar 13, 2009	22.29	22.74	22.13	22.72
4231	NASDAQ	GILD	Thu, Mar 12, 2009	20.55	22.31	20.31	22.22
4230	NASDAQ	GILD	Wed, Mar 11, 2009	22.31	22.63	21.91	22.02
4229	NASDAQ	GILD	Tue, Mar 10, 2009	22.10	22.26	21.83	22.26
4228	NASDAQ	GILD	Mon, Mar 9, 2009	21.99	22.36	21.80	21.86
4227	NASDAQ	GILD	Fri, Mar 6, 2009	21.98	22.31	21.73	22.01
4226	NASDAQ	GILD	Thu, Mar 5, 2009	22.35	22.66	21.85	21.89
4225	NASDAQ	GILD	Wed, Mar 4, 2009	22.66	23.00	22.30	22.69
4224	NASDAQ	GILD	Tue, Mar 3, 2009	22.27	22.72	22.15	22.51
4223	NASDAQ	GILD	Mon, Mar 2, 2009	22.02	22.46	21.83	22.14
4222	NASDAQ	GILD	Fri, Feb 27, 2009	22.99	23.54	22.39	22.40
4221	NASDAQ	GILD	Thu, Feb 26, 2009	24.76	24.96	23.50	23.54
4220	NASDAQ	GILD	Wed, Feb 25, 2009	24.91	25.35	24.62	24.77
4219	NASDAQ	GILD	Tue, Feb 24, 2009	24.48	25.29	24.38	25.17
4218	NASDAQ	GILD	Mon, Feb 23, 2009	25.06	25.25	24.48	24.48
4217	NASDAQ	GILD	Fri, Feb 20, 2009	24.57	25.12	24.25	25.00
4216	NASDAQ	GILD	Thu, Feb 19, 2009	24.92	25.08	24.52	24.52
4215	NASDAQ	GILD	Wed, Feb 18, 2009	24.48	24.93	24.19	24.80
4214	NASDAQ	GILD	Tue, Feb 17, 2009	24.76	24.79	24.27	24.36
4213	NASDAQ	GILD	Fri, Feb 13, 2009	25.27	25.50	24.95	25.13
4212	NASDAQ	GILD	Thu, Feb 12, 2009	24.78	25.25	24.55	25.25
4211	NASDAQ	GILD	Wed, Feb 11, 2009	25.25	25.25	24.59	24.98
4210	NASDAQ	GILD	Tue, Feb 10, 2009	25.72	25.93	24.60	24.89
4209	NASDAQ	GILD	Mon, Feb 9, 2009	26.10	26.15	25.46	25.76
4208	NASDAQ	GILD	Fri, Feb 6, 2009	26.05	26.52	25.94	26.23
4207	NASDAQ	GILD	Thu, Feb 5, 2009	25.72	26.23	25.27	26.12
4206	NASDAQ	GILD	Wed, Feb 4, 2009	26.56	26.64	25.80	25.98
4205	NASDAQ	GILD	Tue, Feb 3, 2009	26.02	26.56	25.59	26.40
4204	NASDAQ	GILD	Mon, Feb 2, 2009	25.27	26.01	25.14	25.94
4203	NASDAQ	GILD	Fri, Jan 30, 2009	25.34	25.91	25.31	25.39
4202	NASDAQ	GILD	Thu, Jan 29, 2009	25.06	25.63	24.92	25.32
4201	NASDAQ	GILD	Wed, Jan 28, 2009	24.71	25.69	24.60	25.27
4200	NASDAQ	GILD	Tue, Jan 27, 2009	24.50	24.50	23.91	24.12
4199	NASDAQ	GILD	Mon, Jan 26, 2009	24.40	24.70	23.95	24.20
4198	NASDAQ	GILD	Fri, Jan 23, 2009	24.11	24.35	23.90	24.13
4197	NASDAQ	GILD	Thu, Jan 22, 2009	24.05	24.58	24.00	24.35
4196	NASDAQ	GILD	Wed, Jan 21, 2009	23.98	24.79	23.78	24.70
4195	NASDAQ	GILD	Tue, Jan 20, 2009	24.06	24.53	23.60	23.60
4194	NASDAQ	GILD	Fri, Jan 16, 2009	24.02	24.33	23.77	24.14
4193	NASDAQ	GILD	Thu, Jan 15, 2009	23.70	24.26	23.62	24.02
4192	NASDAQ	GILD	Wed, Jan 14, 2009	23.88	24.21	23.70	23.81
4191	NASDAQ	GILD	Tue, Jan 13, 2009	23.89	24.70	23.83	24.21
4190	NASDAQ	GILD	Mon, Jan 12, 2009	23.88	24.13	23.45	23.83
4189	NASDAQ	GILD	Fri, Jan 9, 2009	24.55	24.55	23.68	23.89
4188	NASDAQ	GILD	Thu, Jan 8, 2009	24.34	24.44	23.81	24.44
4187	NASDAQ	GILD	Wed, Jan 7, 2009	24.50	25.00	24.08	24.36
4186	NASDAQ	GILD	Tue, Jan 6, 2009	25.61	25.63	24.50	24.82
4185	NASDAQ	GILD	Mon, Jan 5, 2009	25.88	25.99	25.21	25.50
4184	NASDAQ	GILD	Fri, Jan 2, 2009	25.45	26.18	25.33	26.09
4183	NASDAQ	GILD	Wed, Dec 31, 2008	25.74	26.13	25.52	25.57
4182	NASDAQ	GILD	Tue, Dec 30, 2008	25.15	25.71	25.13	25.67
4181	NASDAQ	GILD	Mon, Dec 29, 2008	25.35	25.35	24.59	24.95
4180	NASDAQ	GILD	Fri, Dec 26, 2008	25.18	25.25	24.87	25.01
4179	NASDAQ	GILD	Wed, Dec 24, 2008	25.14	25.49	24.91	25.23
4178	NASDAQ	GILD	Tue, Dec 23, 2008	25.07	25.60	24.90	25.00
4177	NASDAQ	GILD	Mon, Dec 22, 2008	24.99	25.18	24.54	25.15
4176	NASDAQ	GILD	Fri, Dec 19, 2008	24.54	25.14	24.28	24.83
4175	NASDAQ	GILD	Thu, Dec 18, 2008	23.82	24.89	23.77	24.39
4174	NASDAQ	GILD	Wed, Dec 17, 2008	23.77	24.44	23.64	23.83
4173	NASDAQ	GILD	Tue, Dec 16, 2008	22.61	23.98	22.61	23.94
4172	NASDAQ	GILD	Mon, Dec 15, 2008	22.48	22.78	22.08	22.18
4171	NASDAQ	GILD	Fri, Dec 12, 2008	21.79	22.61	21.53	22.52
4170	NASDAQ	GILD	Thu, Dec 11, 2008	22.65	23.00	21.95	22.04
4169	NASDAQ	GILD	Wed, Dec 10, 2008	22.60	23.05	22.30	22.80
4168	NASDAQ	GILD	Tue, Dec 9, 2008	23.18	23.55	22.20	22.42
4167	NASDAQ	GILD	Mon, Dec 8, 2008	23.93	24.01	22.96	23.34
4166	NASDAQ	GILD	Fri, Dec 5, 2008	22.59	23.75	22.07	23.70
4165	NASDAQ	GILD	Thu, Dec 4, 2008	22.70	23.44	22.51	22.78
4164	NASDAQ	GILD	Wed, Dec 3, 2008	21.84	23.20	21.72	23.09
4163	NASDAQ	GILD	Tue, Dec 2, 2008	21.43	22.17	21.38	22.05
4162	NASDAQ	GILD	Mon, Dec 1, 2008	21.86	22.10	21.23	21.23
4161	NASDAQ	GILD	Fri, Nov 28, 2008	22.38	22.50	22.02	22.40
4160	NASDAQ	GILD	Wed, Nov 26, 2008	22.00	22.63	21.73	22.53
4159	NASDAQ	GILD	Tue, Nov 25, 2008	21.80	22.38	21.26	22.07
4158	NASDAQ	GILD	Mon, Nov 24, 2008	21.14	21.49	20.60	21.37
4157	NASDAQ	GILD	Fri, Nov 21, 2008	20.87	21.67	19.69	20.73
4156	NASDAQ	GILD	Thu, Nov 20, 2008	21.32	22.00	20.65	20.77
4155	NASDAQ	GILD	Wed, Nov 19, 2008	22.08	22.75	21.54	21.60
4154	NASDAQ	GILD	Tue, Nov 18, 2008	22.91	23.00	21.81	22.61
4153	NASDAQ	GILD	Mon, Nov 17, 2008	23.05	23.52	22.95	22.96
4152	NASDAQ	GILD	Fri, Nov 14, 2008	23.39	24.42	23.12	23.46
4151	NASDAQ	GILD	Thu, Nov 13, 2008	22.12	23.73	21.90	23.65
4150	NASDAQ	GILD	Wed, Nov 12, 2008	21.79	22.43	21.58	22.23
4149	NASDAQ	GILD	Tue, Nov 11, 2008	22.26	22.58	21.85	22.07
4148	NASDAQ	GILD	Mon, Nov 10, 2008	22.86	22.88	22.09	22.42
4147	NASDAQ	GILD	Fri, Nov 7, 2008	22.22	22.77	22.10	22.52
4146	NASDAQ	GILD	Thu, Nov 6, 2008	22.22	22.69	21.92	22.18
4145	NASDAQ	GILD	Wed, Nov 5, 2008	23.29	23.90	22.50	22.51
4144	NASDAQ	GILD	Tue, Nov 4, 2008	23.88	24.21	23.17	23.54
4143	NASDAQ	GILD	Mon, Nov 3, 2008	22.88	24.00	22.80	23.66
4142	NASDAQ	GILD	Fri, Oct 31, 2008	23.26	23.65	22.53	22.93
4141	NASDAQ	GILD	Thu, Oct 30, 2008	23.21	23.51	22.67	23.36
4140	NASDAQ	GILD	Wed, Oct 29, 2008	22.37	23.22	21.95	22.82
4139	NASDAQ	GILD	Tue, Oct 28, 2008	21.72	22.47	21.15	22.39
4138	NASDAQ	GILD	Mon, Oct 27, 2008	21.18	21.94	20.99	21.20
4137	NASDAQ	GILD	Fri, Oct 24, 2008	21.41	22.28	21.38	21.66
4136	NASDAQ	GILD	Thu, Oct 23, 2008	23.20	23.63	21.51	22.74
4135	NASDAQ	GILD	Wed, Oct 22, 2008	22.54	23.64	22.18	23.24
4134	NASDAQ	GILD	Tue, Oct 21, 2008	23.22	23.55	22.86	23.01
4133	NASDAQ	GILD	Mon, Oct 20, 2008	21.52	23.29	21.47	23.25
4132	NASDAQ	GILD	Fri, Oct 17, 2008	21.25	22.82	21.05	21.52
4131	NASDAQ	GILD	Thu, Oct 16, 2008	19.60	20.83	18.50	20.70
4130	NASDAQ	GILD	Wed, Oct 15, 2008	20.65	21.28	19.05	19.14
4129	NASDAQ	GILD	Tue, Oct 14, 2008	21.49	21.68	20.29	20.66
4128	NASDAQ	GILD	Mon, Oct 13, 2008	19.89	21.42	19.44	21.33
4127	NASDAQ	GILD	Fri, Oct 10, 2008	19.29	20.60	17.80	18.74
4126	NASDAQ	GILD	Thu, Oct 9, 2008	20.94	21.37	19.89	20.02
4125	NASDAQ	GILD	Wed, Oct 8, 2008	19.76	21.23	19.62	20.54
4124	NASDAQ	GILD	Tue, Oct 7, 2008	20.97	21.91	20.29	20.30
4123	NASDAQ	GILD	Mon, Oct 6, 2008	22.45	23.32	20.41	20.94
4122	NASDAQ	GILD	Fri, Oct 3, 2008	22.80	23.88	22.35	22.88
4121	NASDAQ	GILD	Thu, Oct 2, 2008	22.78	23.26	22.31	22.35
4120	NASDAQ	GILD	Wed, Oct 1, 2008	22.88	22.94	22.31	22.65
4119	NASDAQ	GILD	Tue, Sep 30, 2008	22.65	23.00	22.08	22.82
4118	NASDAQ	GILD	Mon, Sep 29, 2008	23.89	24.49	20.00	21.22
4117	NASDAQ	GILD	Fri, Sep 26, 2008	23.09	24.44	22.92	24.32
4116	NASDAQ	GILD	Thu, Sep 25, 2008	23.05	24.55	23.05	23.53
4115	NASDAQ	GILD	Wed, Sep 24, 2008	22.58	23.39	22.40	23.35
4114	NASDAQ	GILD	Tue, Sep 23, 2008	22.58	22.86	22.25	22.35
4113	NASDAQ	GILD	Mon, Sep 22, 2008	23.10	23.29	22.35	22.36
4112	NASDAQ	GILD	Fri, Sep 19, 2008	24.31	24.50	19.90	23.23
4111	NASDAQ	GILD	Thu, Sep 18, 2008	24.06	24.35	21.67	23.59
4110	NASDAQ	GILD	Wed, Sep 17, 2008	24.02	24.76	23.47	23.47
4109	NASDAQ	GILD	Tue, Sep 16, 2008	23.55	25.47	23.55	24.92
4108	NASDAQ	GILD	Mon, Sep 15, 2008	23.81	24.52	23.71	23.92
4107	NASDAQ	GILD	Fri, Sep 12, 2008	24.71	24.85	23.98	24.06
4106	NASDAQ	GILD	Thu, Sep 11, 2008	23.14	24.53	23.04	24.52
4105	NASDAQ	GILD	Wed, Sep 10, 2008	23.31	23.67	23.12	23.41
4104	NASDAQ	GILD	Tue, Sep 9, 2008	23.53	23.92	23.31	23.35
4103	NASDAQ	GILD	Mon, Sep 8, 2008	24.13	24.17	23.12	23.54
4102	NASDAQ	GILD	Fri, Sep 5, 2008	24.74	24.76	23.92	23.93
4101	NASDAQ	GILD	Thu, Sep 4, 2008	25.45	25.63	24.99	24.99
4100	NASDAQ	GILD	Wed, Sep 3, 2008	25.29	25.76	25.11	25.69
4099	NASDAQ	GILD	Tue, Sep 2, 2008	25.75	26.23	24.93	25.14
4098	NASDAQ	GILD	Fri, Aug 29, 2008	26.61	26.78	26.17	26.34
4097	NASDAQ	GILD	Thu, Aug 28, 2008	26.41	26.69	26.28	26.61
4096	NASDAQ	GILD	Wed, Aug 27, 2008	26.97	27.10	26.65	26.88
4095	NASDAQ	GILD	Tue, Aug 26, 2008	26.53	27.19	26.53	26.95
4094	NASDAQ	GILD	Mon, Aug 25, 2008	27.11	27.11	26.39	26.61
4093	NASDAQ	GILD	Fri, Aug 22, 2008	27.21	27.47	26.92	27.16
4092	NASDAQ	GILD	Thu, Aug 21, 2008	27.08	27.22	26.65	27.08
4091	NASDAQ	GILD	Wed, Aug 20, 2008	27.54	27.78	27.07	27.31
4090	NASDAQ	GILD	Tue, Aug 19, 2008	27.54	27.92	27.13	27.28
4089	NASDAQ	GILD	Mon, Aug 18, 2008	28.23	28.40	27.51	27.90
4088	NASDAQ	GILD	Fri, Aug 15, 2008	28.39	28.46	27.84	28.13
4087	NASDAQ	GILD	Thu, Aug 14, 2008	28.28	28.42	28.00	28.35
4086	NASDAQ	GILD	Wed, Aug 13, 2008	28.49	28.82	28.01	28.41
4085	NASDAQ	GILD	Tue, Aug 12, 2008	28.19	28.65	28.18	28.55
4084	NASDAQ	GILD	Mon, Aug 11, 2008	28.30	28.43	28.02	28.22
4083	NASDAQ	GILD	Fri, Aug 8, 2008	27.85	28.53	27.74	28.39
4082	NASDAQ	GILD	Thu, Aug 7, 2008	28.21	28.50	27.52	27.52
4081	NASDAQ	GILD	Wed, Aug 6, 2008	27.39	28.38	27.30	28.02
4080	NASDAQ	GILD	Tue, Aug 5, 2008	27.09	27.74	27.03	27.66
4079	NASDAQ	GILD	Mon, Aug 4, 2008	27.07	27.13	26.63	26.92
4078	NASDAQ	GILD	Fri, Aug 1, 2008	27.27	27.49	26.49	26.85
4077	NASDAQ	GILD	Thu, Jul 31, 2008	26.93	27.62	26.62	26.99
4076	NASDAQ	GILD	Wed, Jul 30, 2008	26.97	27.30	26.50	26.96
4075	NASDAQ	GILD	Tue, Jul 29, 2008	26.60	27.03	26.59	26.99
4074	NASDAQ	GILD	Mon, Jul 28, 2008	27.25	27.35	26.25	26.34
4073	NASDAQ	GILD	Fri, Jul 25, 2008	26.57	27.37	26.32	27.26
4072	NASDAQ	GILD	Thu, Jul 24, 2008	26.08	26.58	25.96	26.34
4071	NASDAQ	GILD	Wed, Jul 23, 2008	25.72	26.73	25.63	26.35
4070	NASDAQ	GILD	Tue, Jul 22, 2008	24.72	25.64	24.60	25.55
4069	NASDAQ	GILD	Mon, Jul 21, 2008	25.08	25.44	24.79	24.82
4068	NASDAQ	GILD	Fri, Jul 18, 2008	25.70	25.81	24.60	24.77
4067	NASDAQ	GILD	Thu, Jul 17, 2008	27.85	27.96	27.26	27.70
4066	NASDAQ	GILD	Wed, Jul 16, 2008	27.64	27.94	27.33	27.41
4065	NASDAQ	GILD	Tue, Jul 15, 2008	26.58	27.95	26.54	27.50
4064	NASDAQ	GILD	Mon, Jul 14, 2008	27.00	27.25	26.68	26.78
4063	NASDAQ	GILD	Fri, Jul 11, 2008	27.10	27.50	26.53	26.85
4062	NASDAQ	GILD	Thu, Jul 10, 2008	26.91	27.74	26.91	27.30
4061	NASDAQ	GILD	Wed, Jul 9, 2008	26.77	27.58	26.60	26.91
4060	NASDAQ	GILD	Tue, Jul 8, 2008	25.65	26.78	25.65	26.77
4059	NASDAQ	GILD	Mon, Jul 7, 2008	25.68	26.18	25.51	25.84
4058	NASDAQ	GILD	Thu, Jul 3, 2008	25.64	26.10	25.52	25.55
4057	NASDAQ	GILD	Wed, Jul 2, 2008	26.43	26.43	25.48	25.65
4056	NASDAQ	GILD	Tue, Jul 1, 2008	26.40	26.42	25.60	26.09
4055	NASDAQ	GILD	Mon, Jun 30, 2008	26.43	26.78	26.20	26.48
4054	NASDAQ	GILD	Fri, Jun 27, 2008	26.58	26.77	26.41	26.43
4053	NASDAQ	GILD	Thu, Jun 26, 2008	27.00	27.14	26.47	26.47
4052	NASDAQ	GILD	Wed, Jun 25, 2008	27.19	27.57	26.94	27.24
4051	NASDAQ	GILD	Tue, Jun 24, 2008	27.19	27.49	26.98	27.26
4050	NASDAQ	GILD	Mon, Jun 23, 2008	27.44	27.63	27.13	27.38
4049	NASDAQ	GILD	Fri, Jun 20, 2008	27.71	27.71	26.98	27.36
4048	NASDAQ	GILD	Thu, Jun 19, 2008	26.59	27.74	26.59	27.74
4047	NASDAQ	GILD	Wed, Jun 18, 2008	26.57	27.15	26.46	26.73
4046	NASDAQ	GILD	Tue, Jun 17, 2008	27.24	27.24	26.65	26.78
4045	NASDAQ	GILD	Mon, Jun 16, 2008	26.74	27.36	26.49	27.17
4044	NASDAQ	GILD	Fri, Jun 13, 2008	26.60	27.17	26.48	27.07
4043	NASDAQ	GILD	Thu, Jun 12, 2008	26.76	26.76	26.19	26.37
4042	NASDAQ	GILD	Wed, Jun 11, 2008	26.92	27.09	26.55	26.58
4041	NASDAQ	GILD	Tue, Jun 10, 2008	26.97	27.37	26.81	27.10
4040	NASDAQ	GILD	Mon, Jun 9, 2008	27.40	27.45	26.87	27.15
4039	NASDAQ	GILD	Fri, Jun 6, 2008	28.31	28.31	27.38	27.38
4038	NASDAQ	GILD	Thu, Jun 5, 2008	28.37	28.48	28.02	28.32
4037	NASDAQ	GILD	Wed, Jun 4, 2008	27.55	28.43	27.54	28.12
4036	NASDAQ	GILD	Tue, Jun 3, 2008	27.45	27.90	27.38	27.65
4035	NASDAQ	GILD	Mon, Jun 2, 2008	27.38	27.54	26.98	27.29
4034	NASDAQ	GILD	Fri, May 30, 2008	27.61	27.79	27.40	27.66
4033	NASDAQ	GILD	Thu, May 29, 2008	26.97	27.75	26.85	27.68
4032	NASDAQ	GILD	Wed, May 28, 2008	26.85	26.91	26.56	26.79
4031	NASDAQ	GILD	Tue, May 27, 2008	26.64	26.86	26.45	26.83
4030	NASDAQ	GILD	Fri, May 23, 2008	26.66	26.86	26.39	26.49
4029	NASDAQ	GILD	Thu, May 22, 2008	26.40	27.00	26.36	26.85
4028	NASDAQ	GILD	Wed, May 21, 2008	27.05	27.08	26.18	26.24
4027	NASDAQ	GILD	Tue, May 20, 2008	26.68	27.04	26.52	26.94
4026	NASDAQ	GILD	Mon, May 19, 2008	26.67	27.01	26.39	26.61
4025	NASDAQ	GILD	Fri, May 16, 2008	26.55	26.73	26.17	26.55
4024	NASDAQ	GILD	Thu, May 15, 2008	26.20	26.69	26.07	26.48
4023	NASDAQ	GILD	Wed, May 14, 2008	26.98	27.00	26.20	26.28
4022	NASDAQ	GILD	Tue, May 13, 2008	27.06	27.25	26.62	26.74
4021	NASDAQ	GILD	Mon, May 12, 2008	26.71	27.26	26.63	27.24
4020	NASDAQ	GILD	Fri, May 9, 2008	26.76	27.07	26.63	26.82
4019	NASDAQ	GILD	Thu, May 8, 2008	26.91	27.30	26.74	27.06
4018	NASDAQ	GILD	Wed, May 7, 2008	27.14	27.21	26.58	26.62
4017	NASDAQ	GILD	Tue, May 6, 2008	26.84	27.15	26.60	27.07
4016	NASDAQ	GILD	Mon, May 5, 2008	26.80	27.07	26.61	26.84
4015	NASDAQ	GILD	Fri, May 2, 2008	26.51	26.90	26.47	26.82
4014	NASDAQ	GILD	Thu, May 1, 2008	25.93	26.50	25.83	26.50
4013	NASDAQ	GILD	Wed, Apr 30, 2008	26.01	26.27	25.75	25.88
4012	NASDAQ	GILD	Tue, Apr 29, 2008	26.05	26.27	25.81	25.86
4011	NASDAQ	GILD	Mon, Apr 28, 2008	25.66	26.41	25.65	26.27
4010	NASDAQ	GILD	Fri, Apr 25, 2008	25.60	26.24	25.60	25.70
4009	NASDAQ	GILD	Thu, Apr 24, 2008	25.27	25.72	25.02	25.51
4008	NASDAQ	GILD	Wed, Apr 23, 2008	25.65	25.75	25.15	25.25
4007	NASDAQ	GILD	Tue, Apr 22, 2008	25.88	26.04	25.40	25.45
4006	NASDAQ	GILD	Mon, Apr 21, 2008	26.01	26.42	25.76	26.05
4005	NASDAQ	GILD	Fri, Apr 18, 2008	25.50	25.95	25.05	25.88
4004	NASDAQ	GILD	Thu, Apr 17, 2008	25.50	25.50	24.79	24.98
4003	NASDAQ	GILD	Wed, Apr 16, 2008	25.73	26.08	25.50	25.90
4002	NASDAQ	GILD	Tue, Apr 15, 2008	25.61	25.70	20.52	25.54
4001	NASDAQ	GILD	Mon, Apr 14, 2008	25.42	25.73	25.05	25.39
4000	NASDAQ	GILD	Fri, Apr 11, 2008	26.05	26.12	25.23	25.32
3999	NASDAQ	GILD	Thu, Apr 10, 2008	25.60	26.26	25.52	26.05
3998	NASDAQ	GILD	Wed, Apr 9, 2008	26.09	26.19	25.32	25.52
3997	NASDAQ	GILD	Tue, Apr 8, 2008	25.83	26.37	25.80	25.94
3996	NASDAQ	GILD	Mon, Apr 7, 2008	26.19	26.30	25.77	26.03
3995	NASDAQ	GILD	Fri, Apr 4, 2008	26.11	26.52	25.84	26.18
3994	NASDAQ	GILD	Thu, Apr 3, 2008	26.08	26.25	25.72	25.83
3993	NASDAQ	GILD	Wed, Apr 2, 2008	26.56	26.60	25.85	25.95
3992	NASDAQ	GILD	Tue, Apr 1, 2008	25.93	26.50	25.86	26.44
3991	NASDAQ	GILD	Mon, Mar 31, 2008	25.06	25.83	25.06	25.77
3990	NASDAQ	GILD	Fri, Mar 28, 2008	25.35	25.41	24.72	24.81
3989	NASDAQ	GILD	Thu, Mar 27, 2008	25.26	25.42	24.92	24.99
3988	NASDAQ	GILD	Wed, Mar 26, 2008	25.28	25.46	24.97	25.12
3987	NASDAQ	GILD	Tue, Mar 25, 2008	25.11	25.73	24.86	25.51
3986	NASDAQ	GILD	Mon, Mar 24, 2008	24.00	24.97	24.00	24.81
3985	NASDAQ	GILD	Thu, Mar 20, 2008	24.14	24.23	23.53	24.22
3984	NASDAQ	GILD	Wed, Mar 19, 2008	23.94	24.47	23.78	23.78
3983	NASDAQ	GILD	Tue, Mar 18, 2008	23.85	24.05	23.28	24.05
3982	NASDAQ	GILD	Mon, Mar 17, 2008	23.72	24.25	23.35	23.38
3981	NASDAQ	GILD	Fri, Mar 14, 2008	24.09	24.48	23.25	23.78
3980	NASDAQ	GILD	Thu, Mar 13, 2008	24.16	24.54	23.71	24.25
3979	NASDAQ	GILD	Wed, Mar 12, 2008	23.92	24.39	23.75	24.01
3978	NASDAQ	GILD	Tue, Mar 11, 2008	23.39	23.64	23.00	23.63
3977	NASDAQ	GILD	Mon, Mar 10, 2008	24.28	24.28	22.95	23.07
3976	NASDAQ	GILD	Fri, Mar 7, 2008	23.72	24.35	23.68	24.35
3975	NASDAQ	GILD	Thu, Mar 6, 2008	24.59	24.59	23.89	23.91
3974	NASDAQ	GILD	Wed, Mar 5, 2008	24.85	24.96	24.35	24.48
3973	NASDAQ	GILD	Tue, Mar 4, 2008	24.06	24.91	23.88	24.66
3972	NASDAQ	GILD	Mon, Mar 3, 2008	23.90	24.50	23.43	24.29
3971	NASDAQ	GILD	Fri, Feb 29, 2008	22.83	24.13	22.75	23.66
3970	NASDAQ	GILD	Thu, Feb 28, 2008	21.58	23.05	21.55	22.73
3969	NASDAQ	GILD	Wed, Feb 27, 2008	22.05	22.09	21.77	21.90
3968	NASDAQ	GILD	Tue, Feb 26, 2008	21.75	22.37	21.70	22.03
3967	NASDAQ	GILD	Mon, Feb 25, 2008	21.72	22.00	21.55	21.81
3966	NASDAQ	GILD	Fri, Feb 22, 2008	21.70	21.76	21.19	21.46
3965	NASDAQ	GILD	Thu, Feb 21, 2008	22.64	22.80	21.84	21.97
3964	NASDAQ	GILD	Wed, Feb 20, 2008	22.39	22.84	22.32	22.80
3963	NASDAQ	GILD	Tue, Feb 19, 2008	22.63	22.95	22.50	22.59
3962	NASDAQ	GILD	Fri, Feb 15, 2008	22.24	22.39	22.01	22.31
3961	NASDAQ	GILD	Thu, Feb 14, 2008	22.73	22.73	22.34	22.37
3960	NASDAQ	GILD	Wed, Feb 13, 2008	22.80	23.00	22.47	22.73
3959	NASDAQ	GILD	Tue, Feb 12, 2008	22.27	22.82	22.27	22.55
3958	NASDAQ	GILD	Mon, Feb 11, 2008	22.05	22.41	21.96	22.30
3957	NASDAQ	GILD	Fri, Feb 8, 2008	22.07	22.33	21.85	22.27
3956	NASDAQ	GILD	Thu, Feb 7, 2008	22.35	22.60	21.92	22.22
3955	NASDAQ	GILD	Wed, Feb 6, 2008	22.40	22.98	22.31	22.44
3954	NASDAQ	GILD	Tue, Feb 5, 2008	22.70	23.04	22.24	22.29
3953	NASDAQ	GILD	Mon, Feb 4, 2008	22.96	23.25	22.88	23.15
3952	NASDAQ	GILD	Fri, Feb 1, 2008	22.98	23.37	22.51	22.97
3951	NASDAQ	GILD	Thu, Jan 31, 2008	22.44	22.95	22.23	22.85
3950	NASDAQ	GILD	Wed, Jan 30, 2008	21.52	22.60	21.44	21.95
3949	NASDAQ	GILD	Tue, Jan 29, 2008	21.69	21.76	21.33	21.58
3948	NASDAQ	GILD	Mon, Jan 28, 2008	21.35	21.79	21.24	21.50
3947	NASDAQ	GILD	Fri, Jan 25, 2008	23.00	23.20	21.41	21.54
3946	NASDAQ	GILD	Thu, Jan 24, 2008	22.96	23.60	22.67	22.80
3945	NASDAQ	GILD	Wed, Jan 23, 2008	21.74	22.50	21.08	22.41
3944	NASDAQ	GILD	Tue, Jan 22, 2008	21.30	22.50	21.22	22.10
3943	NASDAQ	GILD	Fri, Jan 18, 2008	23.38	24.07	22.57	23.09
3942	NASDAQ	GILD	Thu, Jan 17, 2008	24.12	24.24	23.27	23.62
3941	NASDAQ	GILD	Wed, Jan 16, 2008	23.69	24.36	23.68	23.81
3940	NASDAQ	GILD	Tue, Jan 15, 2008	23.60	23.94	23.46	23.61
3939	NASDAQ	GILD	Mon, Jan 14, 2008	24.19	24.53	23.69	24.08
3938	NASDAQ	GILD	Fri, Jan 11, 2008	24.16	24.50	24.07	24.34
3937	NASDAQ	GILD	Thu, Jan 10, 2008	24.13	24.46	23.76	24.11
3936	NASDAQ	GILD	Wed, Jan 9, 2008	23.50	24.28	23.41	24.25
3935	NASDAQ	GILD	Tue, Jan 8, 2008	24.04	24.23	23.42	23.43
3934	NASDAQ	GILD	Mon, Jan 7, 2008	23.33	23.90	23.15	23.86
3933	NASDAQ	GILD	Fri, Jan 4, 2008	23.47	23.68	22.93	22.95
3932	NASDAQ	GILD	Thu, Jan 3, 2008	22.76	23.50	22.67	23.45
3931	NASDAQ	GILD	Wed, Jan 2, 2008	22.98	23.33	22.53	22.67
3930	NASDAQ	GILD	Mon, Dec 31, 2007	23.01	23.42	22.83	23.01
3929	NASDAQ	GILD	Fri, Dec 28, 2007	23.65	23.65	23.08	23.17
3928	NASDAQ	GILD	Thu, Dec 27, 2007	23.44	23.63	23.14	23.16
3927	NASDAQ	GILD	Wed, Dec 26, 2007	23.17	23.71	23.16	23.57
3926	NASDAQ	GILD	Mon, Dec 24, 2007	23.01	23.52	22.78	23.46
3925	NASDAQ	GILD	Fri, Dec 21, 2007	23.24	23.27	22.91	23.23
3924	NASDAQ	GILD	Thu, Dec 20, 2007	23.10	23.12	22.59	22.96
3923	NASDAQ	GILD	Wed, Dec 19, 2007	22.90	23.00	22.54	22.89
3922	NASDAQ	GILD	Tue, Dec 18, 2007	22.68	23.08	22.50	22.78
3921	NASDAQ	GILD	Mon, Dec 17, 2007	22.75	23.10	22.66	22.72
3920	NASDAQ	GILD	Fri, Dec 14, 2007	22.96	23.51	22.87	22.93
3919	NASDAQ	GILD	Thu, Dec 13, 2007	23.12	23.33	22.89	23.11
3918	NASDAQ	GILD	Wed, Dec 12, 2007	23.40	23.80	23.03	23.43
3917	NASDAQ	GILD	Tue, Dec 11, 2007	23.76	23.95	22.75	22.92
3916	NASDAQ	GILD	Mon, Dec 10, 2007	23.83	23.95	23.55	23.87
3915	NASDAQ	GILD	Fri, Dec 7, 2007	23.73	23.95	23.27	23.54
3914	NASDAQ	GILD	Thu, Dec 6, 2007	23.36	23.90	23.13	23.81
3913	NASDAQ	GILD	Wed, Dec 5, 2007	22.89	23.53	22.78	23.39
3912	NASDAQ	GILD	Tue, Dec 4, 2007	22.77	22.93	22.51	22.61
3911	NASDAQ	GILD	Mon, Dec 3, 2007	23.24	23.38	22.75	22.97
3910	NASDAQ	GILD	Fri, Nov 30, 2007	23.25	23.46	22.96	23.27
3909	NASDAQ	GILD	Thu, Nov 29, 2007	22.62	23.22	22.60	22.88
3908	NASDAQ	GILD	Wed, Nov 28, 2007	22.54	22.95	22.27	22.92
3907	NASDAQ	GILD	Tue, Nov 27, 2007	21.33	22.32	21.18	22.25
3906	NASDAQ	GILD	Mon, Nov 26, 2007	21.53	21.87	20.93	20.96
3905	NASDAQ	GILD	Fri, Nov 23, 2007	21.56	21.73	21.42	21.66
3904	NASDAQ	GILD	Wed, Nov 21, 2007	21.71	22.02	21.49	21.53
3903	NASDAQ	GILD	Tue, Nov 20, 2007	21.81	22.14	21.41	21.88
3902	NASDAQ	GILD	Mon, Nov 19, 2007	22.29	22.29	21.38	21.64
3901	NASDAQ	GILD	Fri, Nov 16, 2007	21.85	22.48	21.74	22.32
3900	NASDAQ	GILD	Thu, Nov 15, 2007	22.08	22.25	21.73	21.83
3899	NASDAQ	GILD	Wed, Nov 14, 2007	21.74	22.31	21.64	21.96
3898	NASDAQ	GILD	Tue, Nov 13, 2007	21.27	21.56	20.89	21.56
3897	NASDAQ	GILD	Mon, Nov 12, 2007	21.88	21.97	21.27	21.28
3896	NASDAQ	GILD	Fri, Nov 9, 2007	22.35	22.56	21.78	21.79
3895	NASDAQ	GILD	Thu, Nov 8, 2007	22.26	22.75	22.18	22.54
3894	NASDAQ	GILD	Wed, Nov 7, 2007	23.26	23.33	22.27	22.31
3893	NASDAQ	GILD	Tue, Nov 6, 2007	23.58	23.63	23.18	23.56
3892	NASDAQ	GILD	Mon, Nov 5, 2007	23.32	23.83	23.00	23.60
3891	NASDAQ	GILD	Fri, Nov 2, 2007	23.17	23.50	22.89	23.46
3890	NASDAQ	GILD	Thu, Nov 1, 2007	23.00	23.44	22.71	22.89
3889	NASDAQ	GILD	Wed, Oct 31, 2007	23.00	23.10	22.36	23.10
3888	NASDAQ	GILD	Tue, Oct 30, 2007	23.00	23.00	22.59	22.74
3887	NASDAQ	GILD	Mon, Oct 29, 2007	23.23	23.31	22.87	22.98
3886	NASDAQ	GILD	Fri, Oct 26, 2007	23.16	23.34	22.73	23.19
3885	NASDAQ	GILD	Thu, Oct 25, 2007	22.00	22.85	21.98	22.76
3884	NASDAQ	GILD	Wed, Oct 24, 2007	21.44	22.04	21.25	21.98
3883	NASDAQ	GILD	Tue, Oct 23, 2007	21.31	21.66	21.15	21.51
3882	NASDAQ	GILD	Mon, Oct 22, 2007	20.99	21.43	20.78	21.29
3881	NASDAQ	GILD	Fri, Oct 19, 2007	21.74	21.75	20.92	21.00
3880	NASDAQ	GILD	Thu, Oct 18, 2007	21.30	22.00	21.29	21.76
3879	NASDAQ	GILD	Wed, Oct 17, 2007	21.34	21.50	20.76	21.36
3878	NASDAQ	GILD	Tue, Oct 16, 2007	21.05	21.32	20.57	21.20
3877	NASDAQ	GILD	Mon, Oct 15, 2007	21.78	21.95	20.89	21.01
3876	NASDAQ	GILD	Fri, Oct 12, 2007	21.36	21.68	21.27	21.65
3875	NASDAQ	GILD	Thu, Oct 11, 2007	21.63	21.77	21.07	21.16
3874	NASDAQ	GILD	Wed, Oct 10, 2007	21.05	21.54	20.87	21.49
3873	NASDAQ	GILD	Tue, Oct 9, 2007	20.75	21.06	20.72	21.05
3872	NASDAQ	GILD	Mon, Oct 8, 2007	20.95	21.05	20.40	20.61
3871	NASDAQ	GILD	Fri, Oct 5, 2007	20.88	21.15	20.50	21.05
3870	NASDAQ	GILD	Thu, Oct 4, 2007	20.76	21.09	20.47	20.76
3869	NASDAQ	GILD	Wed, Oct 3, 2007	20.71	20.85	20.53	20.66
3868	NASDAQ	GILD	Tue, Oct 2, 2007	21.00	21.04	20.51	20.70
3867	NASDAQ	GILD	Mon, Oct 1, 2007	20.62	20.96	20.47	20.94
3866	NASDAQ	GILD	Fri, Sep 28, 2007	20.55	20.62	20.29	20.44
3865	NASDAQ	GILD	Thu, Sep 27, 2007	20.59	20.62	20.38	20.56
3864	NASDAQ	GILD	Wed, Sep 26, 2007	20.51	20.69	20.23	20.40
3863	NASDAQ	GILD	Tue, Sep 25, 2007	20.01	20.56	19.99	20.36
3862	NASDAQ	GILD	Mon, Sep 24, 2007	19.99	20.06	19.61	19.89
3861	NASDAQ	GILD	Fri, Sep 21, 2007	19.83	20.19	19.64	20.07
3860	NASDAQ	GILD	Thu, Sep 20, 2007	19.31	19.92	19.24	19.73
3859	NASDAQ	GILD	Wed, Sep 19, 2007	19.23	19.34	19.02	19.32
3858	NASDAQ	GILD	Tue, Sep 18, 2007	18.66	19.27	18.59	19.27
3857	NASDAQ	GILD	Mon, Sep 17, 2007	18.90	18.93	18.53	18.62
3856	NASDAQ	GILD	Fri, Sep 14, 2007	19.23	19.24	18.94	19.01
3855	NASDAQ	GILD	Thu, Sep 13, 2007	19.34	19.43	19.12	19.25
3854	NASDAQ	GILD	Wed, Sep 12, 2007	18.98	19.37	18.92	19.13
3853	NASDAQ	GILD	Tue, Sep 11, 2007	18.79	19.15	18.74	19.06
3852	NASDAQ	GILD	Mon, Sep 10, 2007	18.94	19.13	18.63	18.73
3851	NASDAQ	GILD	Fri, Sep 7, 2007	18.58	19.42	18.56	18.83
3850	NASDAQ	GILD	Thu, Sep 6, 2007	18.34	19.04	18.27	18.80
3849	NASDAQ	GILD	Wed, Sep 5, 2007	18.54	18.71	18.08	18.24
3848	NASDAQ	GILD	Tue, Sep 4, 2007	18.25	18.82	18.20	18.57
3847	NASDAQ	GILD	Fri, Aug 31, 2007	18.26	18.34	17.96	18.19
3846	NASDAQ	GILD	Thu, Aug 30, 2007	17.80	18.24	17.80	18.07
3845	NASDAQ	GILD	Wed, Aug 29, 2007	17.92	18.05	17.61	18.03
3844	NASDAQ	GILD	Tue, Aug 28, 2007	18.27	18.37	17.84	17.84
3843	NASDAQ	GILD	Mon, Aug 27, 2007	18.55	18.70	18.35	18.37
3842	NASDAQ	GILD	Fri, Aug 24, 2007	18.61	18.80	18.32	18.65
3841	NASDAQ	GILD	Thu, Aug 23, 2007	18.97	18.97	18.50	18.59
3840	NASDAQ	GILD	Wed, Aug 22, 2007	19.05	19.07	18.57	18.75
3839	NASDAQ	GILD	Tue, Aug 21, 2007	18.79	19.01	18.70	18.87
3838	NASDAQ	GILD	Mon, Aug 20, 2007	18.93	19.00	18.55	18.91
3837	NASDAQ	GILD	Fri, Aug 17, 2007	18.81	19.16	18.58	19.00
3836	NASDAQ	GILD	Thu, Aug 16, 2007	18.70	19.43	18.52	18.80
3835	NASDAQ	GILD	Wed, Aug 15, 2007	18.82	19.48	18.82	18.91
3834	NASDAQ	GILD	Tue, Aug 14, 2007	18.80	19.11	18.70	18.84
3833	NASDAQ	GILD	Mon, Aug 13, 2007	18.31	18.89	18.25	18.71
3832	NASDAQ	GILD	Fri, Aug 10, 2007	18.44	18.90	18.25	18.53
3831	NASDAQ	GILD	Thu, Aug 9, 2007	19.15	19.30	18.63	18.66
3830	NASDAQ	GILD	Wed, Aug 8, 2007	18.98	19.24	18.73	19.21
3829	NASDAQ	GILD	Tue, Aug 7, 2007	18.85	19.13	18.62	18.93
3828	NASDAQ	GILD	Mon, Aug 6, 2007	18.55	19.10	18.43	19.08
3827	NASDAQ	GILD	Fri, Aug 3, 2007	18.96	18.99	18.47	18.47
3826	NASDAQ	GILD	Thu, Aug 2, 2007	18.56	18.93	18.28	18.86
3825	NASDAQ	GILD	Wed, Aug 1, 2007	18.51	18.95	18.23	18.55
3824	NASDAQ	GILD	Tue, Jul 31, 2007	18.91	19.25	18.61	18.62
3823	NASDAQ	GILD	Mon, Jul 30, 2007	18.63	18.78	18.35	18.71
3822	NASDAQ	GILD	Fri, Jul 27, 2007	18.70	19.03	18.48	18.48
3821	NASDAQ	GILD	Thu, Jul 26, 2007	18.68	18.94	18.31	18.64
3820	NASDAQ	GILD	Wed, Jul 25, 2007	19.01	19.04	18.62	18.96
3819	NASDAQ	GILD	Tue, Jul 24, 2007	18.73	19.27	18.73	18.93
3818	NASDAQ	GILD	Mon, Jul 23, 2007	19.59	19.69	18.81	19.00
3817	NASDAQ	GILD	Fri, Jul 20, 2007	20.01	20.03	18.98	19.38
3816	NASDAQ	GILD	Thu, Jul 19, 2007	20.00	20.33	19.75	20.21
3815	NASDAQ	GILD	Wed, Jul 18, 2007	19.57	19.79	19.47	19.67
3814	NASDAQ	GILD	Tue, Jul 17, 2007	19.86	19.89	19.52	19.62
3813	NASDAQ	GILD	Mon, Jul 16, 2007	19.88	19.92	19.46	19.81
3812	NASDAQ	GILD	Fri, Jul 13, 2007	19.85	20.00	19.69	19.98
3811	NASDAQ	GILD	Thu, Jul 12, 2007	19.89	19.97	19.59	19.97
3810	NASDAQ	GILD	Wed, Jul 11, 2007	19.88	20.00	19.71	19.86
3809	NASDAQ	GILD	Tue, Jul 10, 2007	19.75	20.05	19.69	19.93
3808	NASDAQ	GILD	Mon, Jul 9, 2007	20.00	20.01	19.68	19.69
3807	NASDAQ	GILD	Fri, Jul 6, 2007	19.50	19.61	19.31	19.56
3806	NASDAQ	GILD	Thu, Jul 5, 2007	19.38	19.54	19.28	19.49
3805	NASDAQ	GILD	Tue, Jul 3, 2007	19.73	19.78	19.44	19.53
3804	NASDAQ	GILD	Mon, Jul 2, 2007	19.50	19.84	19.48	19.67
3803	NASDAQ	GILD	Fri, Jun 29, 2007	19.80	19.87	19.19	19.40
3802	NASDAQ	GILD	Thu, Jun 28, 2007	19.93	20.00	19.74	19.80
3801	NASDAQ	GILD	Wed, Jun 27, 2007	19.42	19.93	19.30	19.90
3800	NASDAQ	GILD	Tue, Jun 26, 2007	19.51	19.65	19.25	19.40
3799	NASDAQ	GILD	Mon, Jun 25, 2007	19.73	19.86	19.26	19.36
3798	NASDAQ	GILD	Fri, Jun 22, 2007	19.76	19.87	19.37	19.62
3797	NASDAQ	GILD	Thu, Jun 21, 2007	19.78	19.93	19.70	19.84
3796	NASDAQ	GILD	Wed, Jun 20, 2007	20.18	20.21	19.76	19.78
3795	NASDAQ	GILD	Tue, Jun 19, 2007	20.07	20.22	19.89	20.20
3794	NASDAQ	GILD	Mon, Jun 18, 2007	20.48	20.50	20.03	20.13
3793	NASDAQ	GILD	Fri, Jun 15, 2007	20.31	20.54	20.12	20.21
3792	NASDAQ	GILD	Thu, Jun 14, 2007	20.05	20.30	20.01	20.16
3791	NASDAQ	GILD	Wed, Jun 13, 2007	19.76	20.09	19.71	20.09
3790	NASDAQ	GILD	Tue, Jun 12, 2007	19.94	20.06	19.67	19.73
3789	NASDAQ	GILD	Mon, Jun 11, 2007	19.66	20.07	19.63	19.81
3788	NASDAQ	GILD	Fri, Jun 8, 2007	19.56	19.86	19.49	19.75
3787	NASDAQ	GILD	Thu, Jun 7, 2007	20.26	20.34	19.56	19.65
3786	NASDAQ	GILD	Wed, Jun 6, 2007	20.42	20.58	20.35	20.35
3785	NASDAQ	GILD	Tue, Jun 5, 2007	20.96	21.00	20.56	20.82
3784	NASDAQ	GILD	Mon, Jun 4, 2007	20.65	21.00	20.59	20.95
3783	NASDAQ	GILD	Fri, Jun 1, 2007	20.69	20.89	20.65	20.75
3782	NASDAQ	GILD	Thu, May 31, 2007	20.54	20.89	20.52	20.69
3781	NASDAQ	GILD	Wed, May 30, 2007	20.46	20.68	20.20	20.57
3780	NASDAQ	GILD	Tue, May 29, 2007	20.36	20.53	20.27	20.49
3779	NASDAQ	GILD	Fri, May 25, 2007	20.62	20.69	20.40	20.44
3778	NASDAQ	GILD	Thu, May 24, 2007	20.69	20.76	20.31	20.58
3777	NASDAQ	GILD	Wed, May 23, 2007	20.90	21.12	20.63	20.64
3776	NASDAQ	GILD	Tue, May 22, 2007	20.77	21.11	20.61	20.93
3775	NASDAQ	GILD	Mon, May 21, 2007	20.71	20.84	20.57	20.68
3774	NASDAQ	GILD	Fri, May 18, 2007	20.74	20.97	20.49	20.76
3773	NASDAQ	GILD	Thu, May 17, 2007	21.00	21.11	20.71	20.73
3772	NASDAQ	GILD	Wed, May 16, 2007	20.58	21.00	20.48	21.00
3771	NASDAQ	GILD	Tue, May 15, 2007	20.52	20.80	20.39	20.46
3770	NASDAQ	GILD	Mon, May 14, 2007	20.55	20.72	20.30	20.43
3769	NASDAQ	GILD	Fri, May 11, 2007	20.28	20.69	20.27	20.54
3768	NASDAQ	GILD	Thu, May 10, 2007	20.67	20.70	20.16	20.26
3767	NASDAQ	GILD	Wed, May 9, 2007	20.83	21.04	20.70	20.77
3766	NASDAQ	GILD	Tue, May 8, 2007	20.73	20.78	20.46	20.71
3765	NASDAQ	GILD	Mon, May 7, 2007	20.75	20.98	20.71	20.74
3764	NASDAQ	GILD	Fri, May 4, 2007	20.85	21.03	20.61	20.78
3763	NASDAQ	GILD	Thu, May 3, 2007	20.91	20.99	20.72	20.80
3762	NASDAQ	GILD	Wed, May 2, 2007	20.68	21.01	20.56	20.85
3761	NASDAQ	GILD	Tue, May 1, 2007	20.50	20.66	20.40	20.65
3760	NASDAQ	GILD	Mon, Apr 30, 2007	20.47	20.62	20.19	20.43
3759	NASDAQ	GILD	Fri, Apr 27, 2007	20.97	21.01	20.35	20.47
3758	NASDAQ	GILD	Thu, Apr 26, 2007	20.98	21.06	20.86	21.00
3757	NASDAQ	GILD	Wed, Apr 25, 2007	20.83	21.07	20.60	21.06
3756	NASDAQ	GILD	Tue, Apr 24, 2007	20.79	20.95	20.67	20.84
3755	NASDAQ	GILD	Mon, Apr 23, 2007	20.63	21.03	20.63	20.80
3754	NASDAQ	GILD	Fri, Apr 20, 2007	20.66	20.75	20.46	20.60
3753	NASDAQ	GILD	Thu, Apr 19, 2007	19.90	20.66	19.67	20.43
3752	NASDAQ	GILD	Wed, Apr 18, 2007	19.81	19.91	19.50	19.61
3751	NASDAQ	GILD	Tue, Apr 17, 2007	19.87	19.99	19.78	19.84
3750	NASDAQ	GILD	Mon, Apr 16, 2007	19.68	19.94	19.61	19.93
3749	NASDAQ	GILD	Fri, Apr 13, 2007	19.82	19.84	19.46	19.61
3748	NASDAQ	GILD	Thu, Apr 12, 2007	19.24	19.83	19.18	19.75
3747	NASDAQ	GILD	Wed, Apr 11, 2007	19.30	19.39	18.96	19.18
3746	NASDAQ	GILD	Tue, Apr 10, 2007	19.36	19.63	19.26	19.32
3745	NASDAQ	GILD	Mon, Apr 9, 2007	19.44	19.55	19.33	19.43
3744	NASDAQ	GILD	Thu, Apr 5, 2007	19.38	19.63	19.38	19.58
3743	NASDAQ	GILD	Wed, Apr 4, 2007	19.49	19.56	19.35	19.49
3742	NASDAQ	GILD	Tue, Apr 3, 2007	19.26	19.50	19.10	19.48
3741	NASDAQ	GILD	Mon, Apr 2, 2007	19.23	19.27	18.94	19.13
3740	NASDAQ	GILD	Fri, Mar 30, 2007	19.02	19.27	18.88	19.16
3739	NASDAQ	GILD	Thu, Mar 29, 2007	18.92	19.07	18.83	19.06
3738	NASDAQ	GILD	Wed, Mar 28, 2007	18.68	18.91	18.57	18.76
3737	NASDAQ	GILD	Tue, Mar 27, 2007	18.75	18.83	18.63	18.75
3736	NASDAQ	GILD	Mon, Mar 26, 2007	18.61	18.86	18.35	18.83
3735	NASDAQ	GILD	Fri, Mar 23, 2007	18.73	18.87	18.59	18.65
3734	NASDAQ	GILD	Thu, Mar 22, 2007	18.71	18.73	18.53	18.68
3733	NASDAQ	GILD	Wed, Mar 21, 2007	18.21	18.60	18.02	18.60
3732	NASDAQ	GILD	Tue, Mar 20, 2007	18.06	18.40	18.06	18.20
3731	NASDAQ	GILD	Mon, Mar 19, 2007	17.50	17.82	17.37	17.69
3730	NASDAQ	GILD	Fri, Mar 16, 2007	17.47	17.57	17.28	17.39
3729	NASDAQ	GILD	Thu, Mar 15, 2007	17.42	17.56	17.34	17.53
3728	NASDAQ	GILD	Wed, Mar 14, 2007	17.22	17.43	17.07	17.39
3727	NASDAQ	GILD	Tue, Mar 13, 2007	17.52	17.69	17.21	17.21
3726	NASDAQ	GILD	Mon, Mar 12, 2007	17.46	17.75	17.40	17.71
3725	NASDAQ	GILD	Fri, Mar 9, 2007	17.69	17.74	17.44	17.57
3724	NASDAQ	GILD	Thu, Mar 8, 2007	17.66	17.74	17.45	17.52
3723	NASDAQ	GILD	Wed, Mar 7, 2007	17.59	17.67	17.49	17.52
3722	NASDAQ	GILD	Tue, Mar 6, 2007	17.59	17.81	17.40	17.68
3721	NASDAQ	GILD	Mon, Mar 5, 2007	17.44	17.85	17.33	17.50
3720	NASDAQ	GILD	Fri, Mar 2, 2007	17.59	17.88	17.44	17.61
3719	NASDAQ	GILD	Thu, Mar 1, 2007	17.56	17.90	17.28	17.65
3718	NASDAQ	GILD	Wed, Feb 28, 2007	17.39	18.02	17.39	17.89
3717	NASDAQ	GILD	Tue, Feb 27, 2007	18.35	18.35	17.50	17.65
3716	NASDAQ	GILD	Mon, Feb 26, 2007	18.61	18.74	18.25	18.51
3715	NASDAQ	GILD	Fri, Feb 23, 2007	18.55	18.62	18.23	18.41
3714	NASDAQ	GILD	Thu, Feb 22, 2007	18.55	18.69	18.27	18.52
3713	NASDAQ	GILD	Wed, Feb 21, 2007	18.21	18.59	18.21	18.56
3712	NASDAQ	GILD	Tue, Feb 20, 2007	18.18	18.24	17.90	18.17
3711	NASDAQ	GILD	Fri, Feb 16, 2007	18.04	18.13	17.90	18.02
3710	NASDAQ	GILD	Thu, Feb 15, 2007	17.88	18.07	17.82	18.05
3709	NASDAQ	GILD	Wed, Feb 14, 2007	17.74	17.94	17.63	17.93
3708	NASDAQ	GILD	Tue, Feb 13, 2007	17.74	17.87	17.61	17.64
3707	NASDAQ	GILD	Mon, Feb 12, 2007	17.76	17.87	17.56	17.70
3706	NASDAQ	GILD	Fri, Feb 9, 2007	17.87	18.07	17.70	17.79
3705	NASDAQ	GILD	Thu, Feb 8, 2007	18.02	18.13	17.90	18.04
3704	NASDAQ	GILD	Wed, Feb 7, 2007	17.78	18.31	17.73	18.06
3703	NASDAQ	GILD	Tue, Feb 6, 2007	17.50	17.61	17.42	17.58
3702	NASDAQ	GILD	Mon, Feb 5, 2007	17.66	17.71	17.49	17.51
3701	NASDAQ	GILD	Fri, Feb 2, 2007	17.75	17.98	17.56	17.67
3700	NASDAQ	GILD	Thu, Feb 1, 2007	17.46	17.98	17.38	17.88
3699	NASDAQ	GILD	Wed, Jan 31, 2007	16.03	16.33	15.78	16.08
3698	NASDAQ	GILD	Tue, Jan 30, 2007	15.81	15.91	15.73	15.87
3697	NASDAQ	GILD	Mon, Jan 29, 2007	15.66	15.99	15.61	15.80
3696	NASDAQ	GILD	Fri, Jan 26, 2007	15.86	15.92	15.60	15.68
3695	NASDAQ	GILD	Thu, Jan 25, 2007	16.03	16.06	15.80	15.85
3694	NASDAQ	GILD	Wed, Jan 24, 2007	15.91	16.13	15.91	16.06
3693	NASDAQ	GILD	Tue, Jan 23, 2007	16.07	16.16	15.86	15.96
3692	NASDAQ	GILD	Mon, Jan 22, 2007	16.38	16.42	16.03	16.06
3691	NASDAQ	GILD	Fri, Jan 19, 2007	16.47	16.68	16.35	16.40
3690	NASDAQ	GILD	Thu, Jan 18, 2007	16.68	16.75	16.32	16.54
3689	NASDAQ	GILD	Wed, Jan 17, 2007	16.56	16.65	16.41	16.60
3688	NASDAQ	GILD	Tue, Jan 16, 2007	16.54	16.62	16.46	16.59
3687	NASDAQ	GILD	Fri, Jan 12, 2007	16.45	16.62	16.45	16.54
3686	NASDAQ	GILD	Thu, Jan 11, 2007	16.25	16.56	16.18	16.56
3685	NASDAQ	GILD	Wed, Jan 10, 2007	16.16	16.24	16.01	16.17
3684	NASDAQ	GILD	Tue, Jan 9, 2007	16.24	16.38	16.13	16.25
3683	NASDAQ	GILD	Mon, Jan 8, 2007	16.00	16.09	15.88	16.06
3682	NASDAQ	GILD	Fri, Jan 5, 2007	16.06	16.21	15.96	16.05
3681	NASDAQ	GILD	Thu, Jan 4, 2007	15.78	16.16	15.62	16.05
3680	NASDAQ	GILD	Wed, Jan 3, 2007	16.32	16.54	15.48	15.79
3679	NASDAQ	GILD	Fri, Dec 29, 2006	16.31	16.46	16.19	16.23
3678	NASDAQ	GILD	Thu, Dec 28, 2006	16.46	16.52	16.18	16.34
3677	NASDAQ	GILD	Wed, Dec 27, 2006	16.42	16.56	16.34	16.51
3676	NASDAQ	GILD	Tue, Dec 26, 2006	16.18	16.30	16.03	16.28
3675	NASDAQ	GILD	Fri, Dec 22, 2006	16.34	16.41	15.98	16.13
3674	NASDAQ	GILD	Thu, Dec 21, 2006	16.24	16.46	16.19	16.34
3673	NASDAQ	GILD	Wed, Dec 20, 2006	16.31	16.50	16.18	16.19
3672	NASDAQ	GILD	Tue, Dec 19, 2006	15.93	16.23	15.80	16.16
3671	NASDAQ	GILD	Mon, Dec 18, 2006	16.11	16.22	15.88	15.95
3670	NASDAQ	GILD	Fri, Dec 15, 2006	16.02	16.17	15.78	16.12
3669	NASDAQ	GILD	Thu, Dec 14, 2006	15.99	16.24	15.78	15.84
3668	NASDAQ	GILD	Wed, Dec 13, 2006	16.29	16.35	15.94	15.99
3667	NASDAQ	GILD	Tue, Dec 12, 2006	16.40	16.53	16.30	16.32
3666	NASDAQ	GILD	Mon, Dec 11, 2006	16.40	16.54	16.31	16.44
3665	NASDAQ	GILD	Fri, Dec 8, 2006	16.50	16.86	16.40	16.53
3664	NASDAQ	GILD	Thu, Dec 7, 2006	17.05	17.06	16.64	16.72
3663	NASDAQ	GILD	Wed, Dec 6, 2006	16.98	17.04	16.80	17.03
3662	NASDAQ	GILD	Tue, Dec 5, 2006	16.90	17.00	16.75	16.93
3661	NASDAQ	GILD	Mon, Dec 4, 2006	16.41	17.02	16.36	16.91
3660	NASDAQ	GILD	Fri, Dec 1, 2006	16.57	16.63	16.03	16.31
3659	NASDAQ	GILD	Thu, Nov 30, 2006	16.72	16.72	16.43	16.49
3658	NASDAQ	GILD	Wed, Nov 29, 2006	16.49	16.70	16.41	16.69
3657	NASDAQ	GILD	Tue, Nov 28, 2006	16.30	16.57	16.23	16.53
3656	NASDAQ	GILD	Mon, Nov 27, 2006	16.50	16.54	16.20	16.30
3655	NASDAQ	GILD	Fri, Nov 24, 2006	16.51	16.70	16.47	16.54
3654	NASDAQ	GILD	Wed, Nov 22, 2006	16.88	16.90	16.47	16.64
3653	NASDAQ	GILD	Tue, Nov 21, 2006	17.35	17.35	16.83	16.88
3652	NASDAQ	GILD	Mon, Nov 20, 2006	17.34	17.50	17.06	17.23
3651	NASDAQ	GILD	Fri, Nov 17, 2006	17.01	17.36	17.01	17.36
3650	NASDAQ	GILD	Thu, Nov 16, 2006	17.05	17.23	17.03	17.07
3649	NASDAQ	GILD	Wed, Nov 15, 2006	16.89	17.19	16.85	16.97
3648	NASDAQ	GILD	Tue, Nov 14, 2006	16.65	16.93	16.63	16.90
3647	NASDAQ	GILD	Mon, Nov 13, 2006	16.81	16.90	16.60	16.77
3646	NASDAQ	GILD	Fri, Nov 10, 2006	16.77	16.84	16.59	16.84
3645	NASDAQ	GILD	Thu, Nov 9, 2006	17.36	17.36	16.69	16.77
3644	NASDAQ	GILD	Wed, Nov 8, 2006	17.32	17.38	17.03	17.25
3643	NASDAQ	GILD	Tue, Nov 7, 2006	17.15	17.48	17.04	17.44
3642	NASDAQ	GILD	Mon, Nov 6, 2006	17.00	17.34	17.00	17.21
3641	NASDAQ	GILD	Fri, Nov 3, 2006	16.97	17.06	16.79	16.97
3640	NASDAQ	GILD	Thu, Nov 2, 2006	16.90	17.04	16.67	17.00
3639	NASDAQ	GILD	Wed, Nov 1, 2006	17.28	17.37	16.76	16.90
3638	NASDAQ	GILD	Tue, Oct 31, 2006	17.30	17.46	17.13	17.23
3637	NASDAQ	GILD	Mon, Oct 30, 2006	17.00	17.27	16.94	17.24
3636	NASDAQ	GILD	Fri, Oct 27, 2006	17.24	17.32	17.01	17.05
3635	NASDAQ	GILD	Thu, Oct 26, 2006	16.94	17.35	16.85	17.34
3634	NASDAQ	GILD	Wed, Oct 25, 2006	17.10	17.19	16.78	16.99
3633	NASDAQ	GILD	Tue, Oct 24, 2006	17.31	17.34	17.01	17.16
3632	NASDAQ	GILD	Mon, Oct 23, 2006	17.17	17.41	17.06	17.35
3631	NASDAQ	GILD	Fri, Oct 20, 2006	17.14	17.25	16.94	17.25
3630	NASDAQ	GILD	Thu, Oct 19, 2006	16.99	17.19	16.90	17.08
3629	NASDAQ	GILD	Wed, Oct 18, 2006	17.09	17.26	16.93	16.93
3628	NASDAQ	GILD	Tue, Oct 17, 2006	17.02	17.16	16.77	17.00
3627	NASDAQ	GILD	Mon, Oct 16, 2006	16.68	16.92	16.60	16.88
3626	NASDAQ	GILD	Fri, Oct 13, 2006	16.63	16.80	16.59	16.72
3625	NASDAQ	GILD	Thu, Oct 12, 2006	16.38	16.78	16.24	16.71
3624	NASDAQ	GILD	Wed, Oct 11, 2006	16.13	16.36	16.03	16.33
3623	NASDAQ	GILD	Tue, Oct 10, 2006	16.40	16.41	16.02	16.24
3622	NASDAQ	GILD	Mon, Oct 9, 2006	16.34	16.38	16.15	16.30
3621	NASDAQ	GILD	Fri, Oct 6, 2006	16.36	16.42	16.20	16.34
3620	NASDAQ	GILD	Thu, Oct 5, 2006	16.02	16.40	16.01	16.33
3619	NASDAQ	GILD	Wed, Oct 4, 2006	15.48	16.23	15.48	16.00
3618	NASDAQ	GILD	Tue, Oct 3, 2006	16.08	16.14	15.38	15.51
3617	NASDAQ	GILD	Mon, Oct 2, 2006	16.25	16.42	15.95	16.07
3616	NASDAQ	GILD	Fri, Sep 29, 2006	17.13	17.32	17.00	17.19
3615	NASDAQ	GILD	Thu, Sep 28, 2006	16.86	17.16	16.86	17.16
3614	NASDAQ	GILD	Wed, Sep 27, 2006	16.72	16.85	16.54	16.83
3613	NASDAQ	GILD	Tue, Sep 26, 2006	16.48	16.71	16.43	16.70
3612	NASDAQ	GILD	Mon, Sep 25, 2006	16.31	16.54	16.13	16.54
3611	NASDAQ	GILD	Fri, Sep 22, 2006	16.10	16.28	16.03	16.20
3610	NASDAQ	GILD	Thu, Sep 21, 2006	16.25	16.28	16.05	16.06
3609	NASDAQ	GILD	Wed, Sep 20, 2006	16.20	16.42	16.14	16.24
3608	NASDAQ	GILD	Tue, Sep 19, 2006	16.18	16.27	16.11	16.24
3607	NASDAQ	GILD	Mon, Sep 18, 2006	16.21	16.35	16.05	16.21
3606	NASDAQ	GILD	Fri, Sep 15, 2006	16.00	16.23	15.95	16.19
3605	NASDAQ	GILD	Thu, Sep 14, 2006	15.90	15.99	15.81	15.87
3604	NASDAQ	GILD	Wed, Sep 13, 2006	15.91	15.96	15.79	15.93
3603	NASDAQ	GILD	Tue, Sep 12, 2006	15.80	16.00	15.63	15.96
3602	NASDAQ	GILD	Mon, Sep 11, 2006	15.83	15.91	15.66	15.86
3601	NASDAQ	GILD	Fri, Sep 8, 2006	15.50	16.03	15.45	15.92
3600	NASDAQ	GILD	Thu, Sep 7, 2006	15.44	15.60	15.36	15.46
3599	NASDAQ	GILD	Wed, Sep 6, 2006	15.63	15.72	15.24	15.39
3598	NASDAQ	GILD	Tue, Sep 5, 2006	15.90	15.90	15.64	15.72
3597	NASDAQ	GILD	Fri, Sep 1, 2006	15.90	16.02	15.77	15.83
3596	NASDAQ	GILD	Thu, Aug 31, 2006	15.98	15.98	15.76	15.85
3595	NASDAQ	GILD	Wed, Aug 30, 2006	15.96	16.05	15.83	15.87
3594	NASDAQ	GILD	Tue, Aug 29, 2006	16.03	16.16	15.80	16.01
3593	NASDAQ	GILD	Mon, Aug 28, 2006	15.76	16.17	15.75	16.12
3592	NASDAQ	GILD	Fri, Aug 25, 2006	15.84	15.95	15.77	15.80
3591	NASDAQ	GILD	Thu, Aug 24, 2006	15.79	16.03	15.79	15.93
3590	NASDAQ	GILD	Wed, Aug 23, 2006	15.93	15.94	15.64	15.79
3589	NASDAQ	GILD	Tue, Aug 22, 2006	15.88	16.03	15.77	15.87
3588	NASDAQ	GILD	Mon, Aug 21, 2006	15.91	16.00	15.73	15.91
3587	NASDAQ	GILD	Fri, Aug 18, 2006	16.06	16.12	15.81	15.91
3586	NASDAQ	GILD	Thu, Aug 17, 2006	16.01	16.25	15.97	16.00
3585	NASDAQ	GILD	Wed, Aug 16, 2006	15.65	16.02	15.64	16.00
3584	NASDAQ	GILD	Tue, Aug 15, 2006	15.60	15.70	15.33	15.56
3583	NASDAQ	GILD	Mon, Aug 14, 2006	15.72	15.82	15.38	15.38
3582	NASDAQ	GILD	Fri, Aug 11, 2006	15.39	15.59	15.39	15.51
3581	NASDAQ	GILD	Thu, Aug 10, 2006	15.43	15.66	15.33	15.47
3580	NASDAQ	GILD	Wed, Aug 9, 2006	15.49	15.75	15.36	15.42
3579	NASDAQ	GILD	Tue, Aug 8, 2006	15.48	15.48	15.18	15.40
3578	NASDAQ	GILD	Mon, Aug 7, 2006	15.37	15.53	15.27	15.48
3577	NASDAQ	GILD	Fri, Aug 4, 2006	15.70	15.75	15.23	15.33
3576	NASDAQ	GILD	Thu, Aug 3, 2006	15.39	15.59	15.16	15.52
3575	NASDAQ	GILD	Wed, Aug 2, 2006	15.25	15.53	15.19	15.40
3574	NASDAQ	GILD	Tue, Aug 1, 2006	15.36	15.38	15.09	15.18
3573	NASDAQ	GILD	Mon, Jul 31, 2006	15.62	15.62	15.22	15.38
3572	NASDAQ	GILD	Fri, Jul 28, 2006	15.43	15.62	15.20	15.62
3571	NASDAQ	GILD	Thu, Jul 27, 2006	15.63	15.71	15.14	15.30
3570	NASDAQ	GILD	Wed, Jul 26, 2006	15.40	15.74	15.40	15.59
3569	NASDAQ	GILD	Tue, Jul 25, 2006	15.05	15.52	15.04	15.47
3568	NASDAQ	GILD	Mon, Jul 24, 2006	15.01	15.15	14.84	15.10
3567	NASDAQ	GILD	Fri, Jul 21, 2006	14.54	15.06	14.51	14.93
3566	NASDAQ	GILD	Thu, Jul 20, 2006	15.26	15.40	14.58	14.84
3565	NASDAQ	GILD	Wed, Jul 19, 2006	15.06	15.47	15.02	15.31
3564	NASDAQ	GILD	Tue, Jul 18, 2006	14.94	15.17	14.82	15.06
3563	NASDAQ	GILD	Mon, Jul 17, 2006	14.88	15.13	14.81	14.85
3562	NASDAQ	GILD	Fri, Jul 14, 2006	15.31	15.33	14.79	14.98
3561	NASDAQ	GILD	Thu, Jul 13, 2006	15.33	15.48	15.18	15.28
3560	NASDAQ	GILD	Wed, Jul 12, 2006	15.44	15.63	15.23	15.45
3559	NASDAQ	GILD	Tue, Jul 11, 2006	15.46	15.64	15.17	15.44
3558	NASDAQ	GILD	Mon, Jul 10, 2006	15.25	15.48	15.20	15.40
3557	NASDAQ	GILD	Fri, Jul 7, 2006	14.97	15.32	14.88	15.19
3556	NASDAQ	GILD	Thu, Jul 6, 2006	14.74	15.06	14.74	15.03
3555	NASDAQ	GILD	Wed, Jul 5, 2006	14.66	14.80	14.53	14.75
3554	NASDAQ	GILD	Mon, Jul 3, 2006	14.79	14.85	14.69	14.82
3553	NASDAQ	GILD	Fri, Jun 30, 2006	14.76	14.92	14.64	14.79
3552	NASDAQ	GILD	Thu, Jun 29, 2006	14.13	14.76	14.08	14.74
3551	NASDAQ	GILD	Wed, Jun 28, 2006	13.86	14.06	13.72	14.02
3550	NASDAQ	GILD	Tue, Jun 27, 2006	13.96	14.08	13.69	13.80
3549	NASDAQ	GILD	Mon, Jun 26, 2006	13.88	13.96	13.78	13.95
3548	NASDAQ	GILD	Fri, Jun 23, 2006	13.67	14.05	13.67	13.89
3547	NASDAQ	GILD	Thu, Jun 22, 2006	13.93	14.17	13.69	13.74
3546	NASDAQ	GILD	Wed, Jun 21, 2006	13.87	14.17	13.83	14.00
3545	NASDAQ	GILD	Tue, Jun 20, 2006	14.06	14.06	13.63	13.81
3544	NASDAQ	GILD	Mon, Jun 19, 2006	14.45	14.49	13.94	14.03
3543	NASDAQ	GILD	Fri, Jun 16, 2006	14.58	14.69	14.39	14.47
3542	NASDAQ	GILD	Thu, Jun 15, 2006	14.21	14.71	14.18	14.65
3541	NASDAQ	GILD	Wed, Jun 14, 2006	14.20	14.34	13.97	14.24
3540	NASDAQ	GILD	Tue, Jun 13, 2006	14.05	14.44	13.90	14.26
3539	NASDAQ	GILD	Mon, Jun 12, 2006	14.38	14.44	14.01	14.04
3538	NASDAQ	GILD	Fri, Jun 9, 2006	14.20	14.56	14.16	14.33
3537	NASDAQ	GILD	Thu, Jun 8, 2006	14.10	14.20	13.80	14.14
3536	NASDAQ	GILD	Wed, Jun 7, 2006	14.15	14.50	14.15	14.20
3535	NASDAQ	GILD	Tue, Jun 6, 2006	14.12	14.40	14.01	14.15
3534	NASDAQ	GILD	Mon, Jun 5, 2006	14.49	14.63	14.09	14.12
3533	NASDAQ	GILD	Fri, Jun 2, 2006	14.75	14.85	14.46	14.60
3532	NASDAQ	GILD	Thu, Jun 1, 2006	14.53	14.72	14.43	14.67
3531	NASDAQ	GILD	Wed, May 31, 2006	14.00	14.34	13.94	14.33
3530	NASDAQ	GILD	Tue, May 30, 2006	14.30	14.30	13.94	13.94
3529	NASDAQ	GILD	Fri, May 26, 2006	14.06	14.40	13.81	14.29
3528	NASDAQ	GILD	Thu, May 25, 2006	13.89	14.00	13.76	13.95
3527	NASDAQ	GILD	Wed, May 24, 2006	13.66	14.13	13.54	13.88
3526	NASDAQ	GILD	Tue, May 23, 2006	13.81	13.94	13.40	13.44
3525	NASDAQ	GILD	Mon, May 22, 2006	13.58	13.75	13.35	13.67
3524	NASDAQ	GILD	Fri, May 19, 2006	13.43	13.75	13.14	13.74
3523	NASDAQ	GILD	Thu, May 18, 2006	14.01	14.06	13.26	13.44
3522	NASDAQ	GILD	Wed, May 17, 2006	14.08	14.19	13.80	13.95
3521	NASDAQ	GILD	Tue, May 16, 2006	14.20	14.42	13.97	14.19
3520	NASDAQ	GILD	Mon, May 15, 2006	14.10	14.41	14.03	14.27
3519	NASDAQ	GILD	Fri, May 12, 2006	14.07	14.12	13.69	13.89
3518	NASDAQ	GILD	Thu, May 11, 2006	14.24	14.31	14.06	14.15
3517	NASDAQ	GILD	Wed, May 10, 2006	14.31	14.59	14.19	14.20
3516	NASDAQ	GILD	Tue, May 9, 2006	14.16	14.41	14.13	14.34
3515	NASDAQ	GILD	Mon, May 8, 2006	14.06	14.26	14.06	14.13
3514	NASDAQ	GILD	Fri, May 5, 2006	13.92	14.09	13.57	14.06
3513	NASDAQ	GILD	Thu, May 4, 2006	14.12	14.19	13.76	13.80
3512	NASDAQ	GILD	Wed, May 3, 2006	13.74	14.06	13.66	14.03
3511	NASDAQ	GILD	Tue, May 2, 2006	14.53	14.55	13.43	13.70
3510	NASDAQ	GILD	Mon, May 1, 2006	14.46	14.69	14.31	14.47
3509	NASDAQ	GILD	Fri, Apr 28, 2006	14.50	14.53	14.19	14.38
3508	NASDAQ	GILD	Thu, Apr 27, 2006	14.39	14.46	13.98	14.20
3507	NASDAQ	GILD	Wed, Apr 26, 2006	15.31	15.32	14.06	14.33
3506	NASDAQ	GILD	Tue, Apr 25, 2006	15.89	15.97	15.25	15.36
3505	NASDAQ	GILD	Mon, Apr 24, 2006	16.18	16.18	15.58	15.89
3504	NASDAQ	GILD	Fri, Apr 21, 2006	16.39	16.47	16.04	16.13
3503	NASDAQ	GILD	Thu, Apr 20, 2006	16.41	16.55	16.18	16.29
3502	NASDAQ	GILD	Wed, Apr 19, 2006	15.75	16.34	15.74	16.28
3501	NASDAQ	GILD	Tue, Apr 18, 2006	15.33	15.62	15.19	15.46
3500	NASDAQ	GILD	Mon, Apr 17, 2006	15.38	15.49	15.02	15.30
3499	NASDAQ	GILD	Thu, Apr 13, 2006	15.27	15.48	15.14	15.36
3498	NASDAQ	GILD	Wed, Apr 12, 2006	15.11	15.45	14.96	15.27
3497	NASDAQ	GILD	Tue, Apr 11, 2006	15.58	15.58	15.02	15.10
3496	NASDAQ	GILD	Mon, Apr 10, 2006	15.35	15.63	15.18	15.47
3495	NASDAQ	GILD	Fri, Apr 7, 2006	15.60	15.69	15.34	15.38
3494	NASDAQ	GILD	Thu, Apr 6, 2006	15.92	15.97	15.34	15.43
3493	NASDAQ	GILD	Wed, Apr 5, 2006	16.07	16.19	15.93	15.98
3492	NASDAQ	GILD	Tue, Apr 4, 2006	15.96	16.25	15.83	16.13
3491	NASDAQ	GILD	Mon, Apr 3, 2006	15.69	15.96	15.56	15.87
3490	NASDAQ	GILD	Fri, Mar 31, 2006	15.48	15.74	15.43	15.56
3489	NASDAQ	GILD	Thu, Mar 30, 2006	15.53	15.69	15.38	15.42
3488	NASDAQ	GILD	Wed, Mar 29, 2006	15.49	15.62	15.34	15.51
3487	NASDAQ	GILD	Tue, Mar 28, 2006	15.80	15.81	15.30	15.41
3486	NASDAQ	GILD	Mon, Mar 27, 2006	15.52	15.62	15.37	15.61
3485	NASDAQ	GILD	Fri, Mar 24, 2006	15.64	15.70	15.44	15.59
3484	NASDAQ	GILD	Thu, Mar 23, 2006	15.66	15.68	15.33	15.51
3483	NASDAQ	GILD	Wed, Mar 22, 2006	15.52	15.72	15.38	15.68
3482	NASDAQ	GILD	Tue, Mar 21, 2006	15.55	16.01	15.51	15.58
3481	NASDAQ	GILD	Mon, Mar 20, 2006	16.00	16.00	15.52	15.76
3480	NASDAQ	GILD	Fri, Mar 17, 2006	15.67	15.93	15.67	15.83
3479	NASDAQ	GILD	Thu, Mar 16, 2006	16.06	16.17	15.70	15.72
3478	NASDAQ	GILD	Wed, Mar 15, 2006	15.72	15.94	15.63	15.94
3477	NASDAQ	GILD	Tue, Mar 14, 2006	15.35	15.74	15.28	15.72
3476	NASDAQ	GILD	Mon, Mar 13, 2006	15.38	15.48	15.21	15.37
3475	NASDAQ	GILD	Fri, Mar 10, 2006	14.75	15.38	14.75	15.27
3474	NASDAQ	GILD	Thu, Mar 9, 2006	15.29	15.38	15.10	15.14
3473	NASDAQ	GILD	Wed, Mar 8, 2006	14.79	15.33	14.60	15.20
3472	NASDAQ	GILD	Tue, Mar 7, 2006	14.83	14.94	14.65	14.77
3471	NASDAQ	GILD	Mon, Mar 6, 2006	15.05	15.09	14.71	14.88
3470	NASDAQ	GILD	Fri, Mar 3, 2006	15.20	15.32	15.02	15.02
3469	NASDAQ	GILD	Thu, Mar 2, 2006	15.20	15.41	15.18	15.32
3468	NASDAQ	GILD	Wed, Mar 1, 2006	15.59	15.62	15.22	15.26
3467	NASDAQ	GILD	Tue, Feb 28, 2006	15.82	15.89	15.48	15.57
3466	NASDAQ	GILD	Mon, Feb 27, 2006	15.51	15.99	15.46	15.92
3465	NASDAQ	GILD	Fri, Feb 24, 2006	15.35	15.50	15.05	15.42
3464	NASDAQ	GILD	Thu, Feb 23, 2006	15.48	15.65	15.24	15.32
3463	NASDAQ	GILD	Wed, Feb 22, 2006	15.04	15.52	14.98	15.47
3462	NASDAQ	GILD	Tue, Feb 21, 2006	15.49	15.49	14.85	15.00
3461	NASDAQ	GILD	Fri, Feb 17, 2006	15.38	15.56	15.25	15.37
3460	NASDAQ	GILD	Thu, Feb 16, 2006	15.30	15.47	15.25	15.38
3459	NASDAQ	GILD	Wed, Feb 15, 2006	15.10	15.30	14.99	15.30
3458	NASDAQ	GILD	Tue, Feb 14, 2006	14.84	15.11	14.68	15.07
3457	NASDAQ	GILD	Mon, Feb 13, 2006	14.78	14.90	14.63	14.80
3456	NASDAQ	GILD	Fri, Feb 10, 2006	14.58	14.84	14.42	14.78
3455	NASDAQ	GILD	Thu, Feb 9, 2006	14.84	14.94	14.35	14.58
3454	NASDAQ	GILD	Wed, Feb 8, 2006	15.11	15.19	14.75	14.85
3453	NASDAQ	GILD	Tue, Feb 7, 2006	15.05	15.18	14.91	15.09
3452	NASDAQ	GILD	Mon, Feb 6, 2006	15.22	15.22	14.86	15.01
3451	NASDAQ	GILD	Fri, Feb 3, 2006	15.04	15.38	14.98	15.18
3450	NASDAQ	GILD	Thu, Feb 2, 2006	15.07	15.27	14.99	15.18
3449	NASDAQ	GILD	Wed, Feb 1, 2006	15.21	15.42	14.89	15.38
3448	NASDAQ	GILD	Tue, Jan 31, 2006	14.48	15.32	14.40	15.22
3447	NASDAQ	GILD	Mon, Jan 30, 2006	15.00	15.01	14.35	14.48
3446	NASDAQ	GILD	Fri, Jan 27, 2006	14.75	15.00	14.51	14.94
3445	NASDAQ	GILD	Thu, Jan 26, 2006	14.50	14.75	14.36	14.73
3444	NASDAQ	GILD	Wed, Jan 25, 2006	14.57	14.66	14.25	14.34
3443	NASDAQ	GILD	Tue, Jan 24, 2006	14.43	14.68	14.20	14.50
3442	NASDAQ	GILD	Mon, Jan 23, 2006	14.31	14.33	13.93	14.10
3441	NASDAQ	GILD	Fri, Jan 20, 2006	14.80	15.04	14.31	14.39
3440	NASDAQ	GILD	Thu, Jan 19, 2006	14.77	14.85	14.38	14.79
3439	NASDAQ	GILD	Wed, Jan 18, 2006	14.71	14.72	14.38	14.66
3438	NASDAQ	GILD	Tue, Jan 17, 2006	14.68	14.82	14.58	14.77
3437	NASDAQ	GILD	Fri, Jan 13, 2006	14.67	14.94	14.64	14.85
3436	NASDAQ	GILD	Thu, Jan 12, 2006	14.34	14.62	14.13	14.61
3435	NASDAQ	GILD	Wed, Jan 11, 2006	14.31	14.40	14.19	14.23
3434	NASDAQ	GILD	Tue, Jan 10, 2006	14.49	14.51	14.08	14.27
3433	NASDAQ	GILD	Mon, Jan 9, 2006	14.73	14.73	14.39	14.48
3432	NASDAQ	GILD	Fri, Jan 6, 2006	14.28	14.41	14.16	14.26
3431	NASDAQ	GILD	Thu, Jan 5, 2006	14.11	14.32	14.00	14.16
3430	NASDAQ	GILD	Wed, Jan 4, 2006	13.71	13.99	13.65	13.86
3429	NASDAQ	GILD	Tue, Jan 3, 2006	13.25	13.83	13.12	13.68
3428	NASDAQ	GILD	Fri, Dec 30, 2005	13.13	13.38	13.03	13.14
3427	NASDAQ	GILD	Thu, Dec 29, 2005	13.33	13.39	13.14	13.21
3426	NASDAQ	GILD	Wed, Dec 28, 2005	13.64	13.64	13.25	13.36
3425	NASDAQ	GILD	Tue, Dec 27, 2005	13.75	13.85	13.48	13.55
3424	NASDAQ	GILD	Fri, Dec 23, 2005	13.88	13.94	13.54	13.64
3423	NASDAQ	GILD	Thu, Dec 22, 2005	13.30	13.85	13.28	13.85
3422	NASDAQ	GILD	Wed, Dec 21, 2005	12.98	13.53	12.95	13.52
3421	NASDAQ	GILD	Tue, Dec 20, 2005	12.68	12.92	12.62	12.91
3420	NASDAQ	GILD	Mon, Dec 19, 2005	12.83	12.93	12.53	12.65
3419	NASDAQ	GILD	Fri, Dec 16, 2005	13.18	13.19	12.64	12.67
3418	NASDAQ	GILD	Thu, Dec 15, 2005	13.28	13.31	12.90	13.15
3417	NASDAQ	GILD	Wed, Dec 14, 2005	13.50	13.53	12.98	13.03
3416	NASDAQ	GILD	Tue, Dec 13, 2005	12.83	13.56	12.83	13.49
3415	NASDAQ	GILD	Mon, Dec 12, 2005	12.99	13.13	12.77	12.92
3414	NASDAQ	GILD	Fri, Dec 9, 2005	13.21	13.29	12.98	13.00
3413	NASDAQ	GILD	Thu, Dec 8, 2005	13.16	13.24	12.94	13.16
3412	NASDAQ	GILD	Wed, Dec 7, 2005	13.32	13.44	12.93	13.12
3411	NASDAQ	GILD	Tue, Dec 6, 2005	13.62	13.75	13.33	13.34
3410	NASDAQ	GILD	Mon, Dec 5, 2005	13.46	13.66	13.46	13.60
3409	NASDAQ	GILD	Fri, Dec 2, 2005	13.22	13.41	13.18	13.40
3408	NASDAQ	GILD	Thu, Dec 1, 2005	12.79	13.35	12.68	13.25
3407	NASDAQ	GILD	Wed, Nov 30, 2005	12.86	12.97	12.67	12.67
3406	NASDAQ	GILD	Tue, Nov 29, 2005	13.15	13.21	12.90	12.90
3405	NASDAQ	GILD	Mon, Nov 28, 2005	13.52	13.55	12.97	13.03
3404	NASDAQ	GILD	Fri, Nov 25, 2005	13.49	13.56	13.28	13.56
3403	NASDAQ	GILD	Wed, Nov 23, 2005	13.57	13.58	13.31	13.45
3402	NASDAQ	GILD	Tue, Nov 22, 2005	13.52	13.64	13.46	13.53
3401	NASDAQ	GILD	Mon, Nov 21, 2005	13.58	13.60	13.45	13.55
3400	NASDAQ	GILD	Fri, Nov 18, 2005	13.80	13.90	13.55	13.59
3399	NASDAQ	GILD	Thu, Nov 17, 2005	13.88	14.13	12.92	13.69
3398	NASDAQ	GILD	Wed, Nov 16, 2005	13.73	13.95	13.39	13.91
3397	NASDAQ	GILD	Tue, Nov 15, 2005	13.18	13.21	12.88	12.91
3396	NASDAQ	GILD	Mon, Nov 14, 2005	13.45	13.53	12.97	13.00
3395	NASDAQ	GILD	Fri, Nov 11, 2005	13.09	13.52	13.08	13.52
3394	NASDAQ	GILD	Thu, Nov 10, 2005	12.97	13.08	12.75	13.08
3393	NASDAQ	GILD	Wed, Nov 9, 2005	12.96	13.05	12.82	12.90
3392	NASDAQ	GILD	Tue, Nov 8, 2005	12.67	12.92	12.63	12.88
3391	NASDAQ	GILD	Mon, Nov 7, 2005	12.62	12.63	12.33	12.47
3390	NASDAQ	GILD	Fri, Nov 4, 2005	12.74	12.78	12.30	12.42
3389	NASDAQ	GILD	Thu, Nov 3, 2005	12.35	12.90	12.29	12.70
3388	NASDAQ	GILD	Wed, Nov 2, 2005	11.90	12.24	11.88	12.23
3387	NASDAQ	GILD	Tue, Nov 1, 2005	11.81	11.89	11.64	11.79
3386	NASDAQ	GILD	Mon, Oct 31, 2005	11.86	12.07	11.69	11.81
3385	NASDAQ	GILD	Fri, Oct 28, 2005	11.55	11.81	11.45	11.78
3384	NASDAQ	GILD	Thu, Oct 27, 2005	11.73	11.74	11.31	11.40
3383	NASDAQ	GILD	Wed, Oct 26, 2005	12.00	12.15	11.70	11.70
3382	NASDAQ	GILD	Tue, Oct 25, 2005	11.94	12.05	11.81	11.99
3381	NASDAQ	GILD	Mon, Oct 24, 2005	11.40	11.95	11.40	11.95
3380	NASDAQ	GILD	Fri, Oct 21, 2005	11.47	11.49	11.25	11.41
3379	NASDAQ	GILD	Thu, Oct 20, 2005	11.57	11.60	11.23	11.30
3378	NASDAQ	GILD	Wed, Oct 19, 2005	11.62	11.67	11.20	11.50
3377	NASDAQ	GILD	Tue, Oct 18, 2005	12.00	12.12	11.90	12.06
3376	NASDAQ	GILD	Mon, Oct 17, 2005	11.92	11.99	11.74	11.93
3375	NASDAQ	GILD	Fri, Oct 14, 2005	11.78	11.87	11.51	11.86
3374	NASDAQ	GILD	Thu, Oct 13, 2005	11.48	11.82	11.47	11.70
3373	NASDAQ	GILD	Wed, Oct 12, 2005	11.97	12.06	11.46	11.54
3372	NASDAQ	GILD	Tue, Oct 11, 2005	12.03	12.13	11.87	11.92
3371	NASDAQ	GILD	Mon, Oct 10, 2005	12.06	12.13	11.87	12.01
3370	NASDAQ	GILD	Fri, Oct 7, 2005	11.61	11.96	11.56	11.88
3369	NASDAQ	GILD	Thu, Oct 6, 2005	11.55	11.64	11.18	11.38
3368	NASDAQ	GILD	Wed, Oct 5, 2005	11.87	11.87	11.49	11.54
3367	NASDAQ	GILD	Tue, Oct 4, 2005	11.95	12.25	11.80	11.82
3366	NASDAQ	GILD	Mon, Oct 3, 2005	12.23	12.36	11.88	11.97
3365	NASDAQ	GILD	Fri, Sep 30, 2005	11.93	12.30	11.89	12.19
3364	NASDAQ	GILD	Thu, Sep 29, 2005	11.73	11.94	11.58	11.88
3363	NASDAQ	GILD	Wed, Sep 28, 2005	11.81	11.82	11.60	11.70
3362	NASDAQ	GILD	Tue, Sep 27, 2005	11.81	11.93	11.61	11.79
3361	NASDAQ	GILD	Mon, Sep 26, 2005	11.61	12.00	11.59	11.81
3360	NASDAQ	GILD	Fri, Sep 23, 2005	11.48	11.58	11.31	11.51
3359	NASDAQ	GILD	Thu, Sep 22, 2005	11.26	11.50	11.18	11.45
3358	NASDAQ	GILD	Wed, Sep 21, 2005	11.44	11.55	11.25	11.25
3357	NASDAQ	GILD	Tue, Sep 20, 2005	11.51	11.81	11.36	11.44
3356	NASDAQ	GILD	Mon, Sep 19, 2005	11.63	11.73	11.46	11.54
3355	NASDAQ	GILD	Fri, Sep 16, 2005	11.32	11.58	11.32	11.58
3354	NASDAQ	GILD	Thu, Sep 15, 2005	11.29	11.47	11.28	11.43
3353	NASDAQ	GILD	Wed, Sep 14, 2005	11.34	11.37	11.25	11.28
3352	NASDAQ	GILD	Tue, Sep 13, 2005	11.23	11.41	11.23	11.33
3351	NASDAQ	GILD	Mon, Sep 12, 2005	11.29	11.43	11.26	11.34
3350	NASDAQ	GILD	Fri, Sep 9, 2005	10.85	11.12	10.85	11.07
3349	NASDAQ	GILD	Thu, Sep 8, 2005	10.77	10.88	10.68	10.78
3348	NASDAQ	GILD	Wed, Sep 7, 2005	10.76	10.92	10.73	10.82
3347	NASDAQ	GILD	Tue, Sep 6, 2005	10.65	10.96	10.62	10.85
3346	NASDAQ	GILD	Fri, Sep 2, 2005	10.75	10.80	10.58	10.65
3345	NASDAQ	GILD	Thu, Sep 1, 2005	10.77	10.81	10.61	10.74
3344	NASDAQ	GILD	Wed, Aug 31, 2005	10.34	10.75	10.31	10.75
3343	NASDAQ	GILD	Tue, Aug 30, 2005	10.43	10.48	10.23	10.31
3342	NASDAQ	GILD	Mon, Aug 29, 2005	10.23	10.55	10.21	10.50
3341	NASDAQ	GILD	Fri, Aug 26, 2005	10.24	10.31	10.07	10.26
3340	NASDAQ	GILD	Thu, Aug 25, 2005	10.31	10.34	10.20	10.25
3339	NASDAQ	GILD	Wed, Aug 24, 2005	10.45	10.56	10.26	10.28
3338	NASDAQ	GILD	Tue, Aug 23, 2005	10.53	10.64	10.45	10.46
3337	NASDAQ	GILD	Mon, Aug 22, 2005	10.66	10.77	10.38	10.50
3336	NASDAQ	GILD	Fri, Aug 19, 2005	10.58	10.71	10.57	10.63
3335	NASDAQ	GILD	Thu, Aug 18, 2005	10.45	10.74	10.45	10.66
3334	NASDAQ	GILD	Wed, Aug 17, 2005	10.47	10.63	10.39	10.49
3333	NASDAQ	GILD	Tue, Aug 16, 2005	10.70	10.80	10.44	10.44
3332	NASDAQ	GILD	Mon, Aug 15, 2005	10.56	10.83	10.54	10.72
3331	NASDAQ	GILD	Fri, Aug 12, 2005	10.60	10.65	10.47	10.60
3330	NASDAQ	GILD	Thu, Aug 11, 2005	10.42	10.75	10.41	10.66
3329	NASDAQ	GILD	Wed, Aug 10, 2005	10.46	10.62	10.25	10.39
3328	NASDAQ	GILD	Tue, Aug 9, 2005	10.61	10.74	10.57	10.67
3327	NASDAQ	GILD	Mon, Aug 8, 2005	10.72	10.77	10.51	10.53
3326	NASDAQ	GILD	Fri, Aug 5, 2005	11.02	11.08	10.65	10.66
3325	NASDAQ	GILD	Thu, Aug 4, 2005	11.20	11.33	11.04	11.06
3324	NASDAQ	GILD	Wed, Aug 3, 2005	11.33	11.39	11.23	11.34
3323	NASDAQ	GILD	Tue, Aug 2, 2005	11.44	11.59	11.36	11.38
3322	NASDAQ	GILD	Mon, Aug 1, 2005	11.40	11.57	11.31	11.47
3321	NASDAQ	GILD	Fri, Jul 29, 2005	11.31	11.40	11.14	11.20
3320	NASDAQ	GILD	Thu, Jul 28, 2005	11.39	11.41	11.19	11.29
3319	NASDAQ	GILD	Wed, Jul 27, 2005	11.06	11.36	11.01	11.36
3318	NASDAQ	GILD	Tue, Jul 26, 2005	10.77	11.08	10.72	10.99
3317	NASDAQ	GILD	Mon, Jul 25, 2005	11.11	11.14	10.53	10.71
3316	NASDAQ	GILD	Fri, Jul 22, 2005	11.24	11.25	10.85	11.12
3315	NASDAQ	GILD	Thu, Jul 21, 2005	11.60	11.69	11.28	11.54
3314	NASDAQ	GILD	Wed, Jul 20, 2005	11.84	12.00	11.61	11.65
3313	NASDAQ	GILD	Tue, Jul 19, 2005	11.51	11.80	11.50	11.65
3312	NASDAQ	GILD	Mon, Jul 18, 2005	11.39	11.51	11.25	11.39
3311	NASDAQ	GILD	Fri, Jul 15, 2005	11.50	11.64	11.28	11.37
3310	NASDAQ	GILD	Thu, Jul 14, 2005	11.51	11.54	11.35	11.47
3309	NASDAQ	GILD	Wed, Jul 13, 2005	11.31	11.40	11.25	11.38
3308	NASDAQ	GILD	Tue, Jul 12, 2005	11.50	11.51	11.24	11.24
3307	NASDAQ	GILD	Mon, Jul 11, 2005	11.40	11.62	11.31	11.51
3306	NASDAQ	GILD	Fri, Jul 8, 2005	11.35	11.69	11.23	11.66
3305	NASDAQ	GILD	Thu, Jul 7, 2005	11.08	11.38	11.06	11.37
3304	NASDAQ	GILD	Wed, Jul 6, 2005	11.20	11.32	11.13	11.17
3303	NASDAQ	GILD	Tue, Jul 5, 2005	11.03	11.21	10.97	11.20
3302	NASDAQ	GILD	Fri, Jul 1, 2005	11.05	11.09	10.91	11.03
3301	NASDAQ	GILD	Thu, Jun 30, 2005	10.90	11.13	10.85	11.00
3300	NASDAQ	GILD	Wed, Jun 29, 2005	10.78	10.85	10.71	10.84
3299	NASDAQ	GILD	Tue, Jun 28, 2005	10.62	10.82	10.51	10.81
3298	NASDAQ	GILD	Mon, Jun 27, 2005	10.43	10.61	10.42	10.51
3297	NASDAQ	GILD	Fri, Jun 24, 2005	10.73	10.75	10.40	10.44
3296	NASDAQ	GILD	Thu, Jun 23, 2005	10.64	10.86	10.22	10.36
3295	NASDAQ	GILD	Wed, Jun 22, 2005	10.99	11.00	10.63	10.66
3294	NASDAQ	GILD	Tue, Jun 21, 2005	11.30	11.31	10.76	10.85
3293	NASDAQ	GILD	Mon, Jun 20, 2005	11.32	11.54	11.25	11.28
3292	NASDAQ	GILD	Fri, Jun 17, 2005	11.16	11.38	11.14	11.37
3291	NASDAQ	GILD	Thu, Jun 16, 2005	10.93	11.09	10.79	11.06
3290	NASDAQ	GILD	Wed, Jun 15, 2005	11.06	11.09	10.78	10.88
3289	NASDAQ	GILD	Tue, Jun 14, 2005	10.99	11.07	10.83	11.00
3288	NASDAQ	GILD	Mon, Jun 13, 2005	10.86	11.05	10.80	11.00
3287	NASDAQ	GILD	Fri, Jun 10, 2005	10.91	10.97	10.77	10.83
3286	NASDAQ	GILD	Thu, Jun 9, 2005	10.56	10.98	10.54	10.91
3285	NASDAQ	GILD	Wed, Jun 8, 2005	10.62	10.66	10.47	10.53
3284	NASDAQ	GILD	Tue, Jun 7, 2005	10.52	10.77	10.49	10.53
3283	NASDAQ	GILD	Mon, Jun 6, 2005	10.35	10.46	10.28	10.43
3282	NASDAQ	GILD	Fri, Jun 3, 2005	10.72	10.77	10.35	10.36
3281	NASDAQ	GILD	Thu, Jun 2, 2005	10.42	10.79	10.41	10.77
3280	NASDAQ	GILD	Wed, Jun 1, 2005	10.25	10.48	10.22	10.45
3279	NASDAQ	GILD	Tue, May 31, 2005	10.29	10.29	10.17	10.20
3278	NASDAQ	GILD	Fri, May 27, 2005	10.15	10.33	10.15	10.25
3277	NASDAQ	GILD	Thu, May 26, 2005	10.13	10.33	10.10	10.29
3276	NASDAQ	GILD	Wed, May 25, 2005	10.08	10.12	10.03	10.10
3275	NASDAQ	GILD	Tue, May 24, 2005	10.08	10.18	9.98	10.08
3274	NASDAQ	GILD	Mon, May 23, 2005	10.04	10.21	10.00	10.19
3273	NASDAQ	GILD	Fri, May 20, 2005	10.15	10.18	9.94	10.05
3272	NASDAQ	GILD	Thu, May 19, 2005	9.95	10.10	9.88	10.10
3271	NASDAQ	GILD	Wed, May 18, 2005	9.75	9.96	9.72	9.92
3270	NASDAQ	GILD	Tue, May 17, 2005	9.64	9.73	9.57	9.73
3269	NASDAQ	GILD	Mon, May 16, 2005	9.69	9.73	9.59	9.72
3268	NASDAQ	GILD	Fri, May 13, 2005	9.68	9.78	9.63	9.70
3267	NASDAQ	GILD	Thu, May 12, 2005	9.86	9.93	9.55	9.70
3266	NASDAQ	GILD	Wed, May 11, 2005	9.65	9.85	9.59	9.85
3265	NASDAQ	GILD	Tue, May 10, 2005	9.61	9.78	9.61	9.66
3264	NASDAQ	GILD	Mon, May 9, 2005	9.66	9.72	9.47	9.72
3263	NASDAQ	GILD	Fri, May 6, 2005	9.73	9.73	9.53	9.68
3262	NASDAQ	GILD	Thu, May 5, 2005	9.72	9.78	9.58	9.65
3261	NASDAQ	GILD	Wed, May 4, 2005	9.64	9.90	9.62	9.77
3260	NASDAQ	GILD	Tue, May 3, 2005	9.36	9.76	9.36	9.71
3259	NASDAQ	GILD	Mon, May 2, 2005	9.32	9.45	9.28	9.45
3258	NASDAQ	GILD	Fri, Apr 29, 2005	9.23	9.35	9.03	9.28
3257	NASDAQ	GILD	Thu, Apr 28, 2005	9.15	9.32	9.12	9.19
3256	NASDAQ	GILD	Wed, Apr 27, 2005	9.39	9.43	9.05	9.22
3255	NASDAQ	GILD	Tue, Apr 26, 2005	9.86	9.93	9.75	9.83
3254	NASDAQ	GILD	Mon, Apr 25, 2005	9.90	9.98	9.72	9.83
3253	NASDAQ	GILD	Fri, Apr 22, 2005	9.53	10.02	9.53	9.89
3252	NASDAQ	GILD	Thu, Apr 21, 2005	9.39	9.68	9.37	9.68
3251	NASDAQ	GILD	Wed, Apr 20, 2005	9.24	9.57	9.24	9.28
3250	NASDAQ	GILD	Tue, Apr 19, 2005	8.90	9.15	8.83	9.05
3249	NASDAQ	GILD	Mon, Apr 18, 2005	8.84	9.00	8.70	8.80
3248	NASDAQ	GILD	Fri, Apr 15, 2005	8.98	9.12	8.79	8.83
3247	NASDAQ	GILD	Thu, Apr 14, 2005	9.31	9.31	9.03	9.09
3246	NASDAQ	GILD	Wed, Apr 13, 2005	9.42	9.49	9.24	9.24
3245	NASDAQ	GILD	Tue, Apr 12, 2005	9.20	9.41	9.08	9.41
3244	NASDAQ	GILD	Mon, Apr 11, 2005	9.34	9.38	9.20	9.24
3243	NASDAQ	GILD	Fri, Apr 8, 2005	9.49	9.58	9.20	9.28
3242	NASDAQ	GILD	Thu, Apr 7, 2005	9.16	9.50	9.13	9.47
3241	NASDAQ	GILD	Wed, Apr 6, 2005	9.08	9.31	9.05	9.16
3240	NASDAQ	GILD	Tue, Apr 5, 2005	8.88	9.03	8.84	9.00
3239	NASDAQ	GILD	Mon, Apr 4, 2005	8.82	8.89	8.69	8.80
3238	NASDAQ	GILD	Fri, Apr 1, 2005	8.99	9.09	8.73	8.83
3237	NASDAQ	GILD	Thu, Mar 31, 2005	8.98	9.06	8.86	8.95
3236	NASDAQ	GILD	Wed, Mar 30, 2005	8.79	9.00	8.79	8.97
3235	NASDAQ	GILD	Tue, Mar 29, 2005	8.77	8.85	8.70	8.75
3234	NASDAQ	GILD	Mon, Mar 28, 2005	8.88	9.02	8.79	8.79
3233	NASDAQ	GILD	Thu, Mar 24, 2005	9.03	9.10	8.83	8.84
3232	NASDAQ	GILD	Wed, Mar 23, 2005	8.74	9.02	8.70	8.99
3231	NASDAQ	GILD	Tue, Mar 22, 2005	8.77	8.90	8.71	8.72
3230	NASDAQ	GILD	Mon, Mar 21, 2005	8.88	8.88	8.66	8.78
3229	NASDAQ	GILD	Fri, Mar 18, 2005	8.87	8.89	8.74	8.85
3228	NASDAQ	GILD	Thu, Mar 17, 2005	8.73	8.90	8.70	8.81
3227	NASDAQ	GILD	Wed, Mar 16, 2005	8.65	8.85	8.65	8.75
3226	NASDAQ	GILD	Tue, Mar 15, 2005	8.97	8.98	8.69	8.76
3225	NASDAQ	GILD	Mon, Mar 14, 2005	8.68	8.95	8.61	8.93
3224	NASDAQ	GILD	Fri, Mar 11, 2005	8.74	8.81	8.50	8.64
3223	NASDAQ	GILD	Thu, Mar 10, 2005	8.80	8.85	8.62	8.77
3222	NASDAQ	GILD	Wed, Mar 9, 2005	8.80	8.87	8.71	8.79
3221	NASDAQ	GILD	Tue, Mar 8, 2005	8.81	9.02	8.73	8.80
3220	NASDAQ	GILD	Mon, Mar 7, 2005	8.76	8.94	8.72	8.77
3219	NASDAQ	GILD	Fri, Mar 4, 2005	8.89	8.92	8.67	8.72
3218	NASDAQ	GILD	Thu, Mar 3, 2005	8.83	8.91	8.63	8.79
3217	NASDAQ	GILD	Wed, Mar 2, 2005	8.53	9.06	8.47	8.80
3216	NASDAQ	GILD	Tue, Mar 1, 2005	8.68	8.75	8.54	8.56
3215	NASDAQ	GILD	Mon, Feb 28, 2005	8.87	8.91	8.60	8.64
3214	NASDAQ	GILD	Fri, Feb 25, 2005	8.72	8.89	8.63	8.89
3213	NASDAQ	GILD	Thu, Feb 24, 2005	8.51	8.79	8.46	8.74
3212	NASDAQ	GILD	Wed, Feb 23, 2005	8.37	8.51	8.32	8.49
3211	NASDAQ	GILD	Tue, Feb 22, 2005	8.26	8.38	8.20	8.29
3210	NASDAQ	GILD	Fri, Feb 18, 2005	8.43	8.49	8.25	8.39
3209	NASDAQ	GILD	Thu, Feb 17, 2005	8.44	8.53	8.35	8.43
3208	NASDAQ	GILD	Wed, Feb 16, 2005	8.31	8.44	8.27	8.41
3207	NASDAQ	GILD	Tue, Feb 15, 2005	8.26	8.47	8.22	8.27
3206	NASDAQ	GILD	Mon, Feb 14, 2005	8.11	8.28	8.11	8.26
3205	NASDAQ	GILD	Fri, Feb 11, 2005	7.81	8.28	7.62	8.20
3204	NASDAQ	GILD	Thu, Feb 10, 2005	7.90	7.90	7.60	7.76
3203	NASDAQ	GILD	Wed, Feb 9, 2005	8.05	8.15	7.77	7.84
3202	NASDAQ	GILD	Tue, Feb 8, 2005	8.14	8.17	7.98	8.04
3201	NASDAQ	GILD	Mon, Feb 7, 2005	8.35	8.38	8.12	8.13
3200	NASDAQ	GILD	Fri, Feb 4, 2005	8.10	8.34	8.07	8.32
3199	NASDAQ	GILD	Thu, Feb 3, 2005	8.21	8.23	8.01	8.07
3198	NASDAQ	GILD	Wed, Feb 2, 2005	8.37	8.44	8.13	8.16
3197	NASDAQ	GILD	Tue, Feb 1, 2005	8.26	8.38	8.09	8.37
3196	NASDAQ	GILD	Mon, Jan 31, 2005	8.25	8.34	8.20	8.28
3195	NASDAQ	GILD	Fri, Jan 28, 2005	8.38	8.40	8.03	8.13
3194	NASDAQ	GILD	Thu, Jan 27, 2005	8.23	8.37	8.04	8.15
3193	NASDAQ	GILD	Wed, Jan 26, 2005	8.04	8.32	8.00	8.29
3192	NASDAQ	GILD	Tue, Jan 25, 2005	8.09	8.22	7.84	8.01
3191	NASDAQ	GILD	Mon, Jan 24, 2005	8.42	8.50	8.01	8.07
3190	NASDAQ	GILD	Fri, Jan 21, 2005	8.38	8.53	8.20	8.22
3189	NASDAQ	GILD	Thu, Jan 20, 2005	8.41	8.52	8.33	8.36
3188	NASDAQ	GILD	Wed, Jan 19, 2005	8.42	8.53	8.32	8.33
3187	NASDAQ	GILD	Tue, Jan 18, 2005	8.19	8.48	8.08	8.38
3186	NASDAQ	GILD	Fri, Jan 14, 2005	8.13	8.24	8.12	8.17
3185	NASDAQ	GILD	Thu, Jan 13, 2005	8.23	8.26	8.09	8.13
3184	NASDAQ	GILD	Wed, Jan 12, 2005	8.21	8.30	8.13	8.29
3183	NASDAQ	GILD	Tue, Jan 11, 2005	8.34	8.38	8.18	8.20
3182	NASDAQ	GILD	Mon, Jan 10, 2005	8.39	8.55	8.33	8.39
3181	NASDAQ	GILD	Fri, Jan 7, 2005	8.47	8.48	8.34	8.39
3180	NASDAQ	GILD	Thu, Jan 6, 2005	8.43	8.54	8.40	8.41
3179	NASDAQ	GILD	Wed, Jan 5, 2005	8.37	8.44	7.99	8.35
3178	NASDAQ	GILD	Tue, Jan 4, 2005	8.81	8.84	8.37	8.47
3177	NASDAQ	GILD	Mon, Jan 3, 2005	8.89	8.89	8.50	8.68
3176	NASDAQ	GILD	Fri, Dec 31, 2004	8.79	8.85	8.68	8.75
3175	NASDAQ	GILD	Thu, Dec 30, 2004	8.91	8.91	8.76	8.79
3174	NASDAQ	GILD	Wed, Dec 29, 2004	8.81	8.93	8.74	8.87
3173	NASDAQ	GILD	Tue, Dec 28, 2004	8.64	8.88	8.57	8.81
3172	NASDAQ	GILD	Mon, Dec 27, 2004	8.65	8.67	8.38	8.57
3171	NASDAQ	GILD	Thu, Dec 23, 2004	8.64	8.69	8.51	8.58
3170	NASDAQ	GILD	Wed, Dec 22, 2004	8.58	8.78	8.46	8.65
3169	NASDAQ	GILD	Tue, Dec 21, 2004	8.78	8.88	8.53	8.76
3168	NASDAQ	GILD	Mon, Dec 20, 2004	8.87	9.09	8.74	8.75
3167	NASDAQ	GILD	Fri, Dec 17, 2004	8.99	9.05	8.71	8.71
3166	NASDAQ	GILD	Thu, Dec 16, 2004	9.10	9.10	8.84	8.90
3165	NASDAQ	GILD	Wed, Dec 15, 2004	9.27	9.32	8.99	9.04
3164	NASDAQ	GILD	Tue, Dec 14, 2004	9.23	9.32	9.19	9.29
3163	NASDAQ	GILD	Mon, Dec 13, 2004	9.25	9.30	8.93	9.28
3162	NASDAQ	GILD	Fri, Dec 10, 2004	9.13	9.24	9.07	9.10
3161	NASDAQ	GILD	Thu, Dec 9, 2004	9.05	9.28	8.95	9.21
3160	NASDAQ	GILD	Wed, Dec 8, 2004	8.86	9.11	8.83	9.08
3159	NASDAQ	GILD	Tue, Dec 7, 2004	8.98	9.22	8.87	8.91
3158	NASDAQ	GILD	Mon, Dec 6, 2004	8.93	9.02	8.72	8.96
3157	NASDAQ	GILD	Fri, Dec 3, 2004	8.70	8.97	8.66	8.87
3156	NASDAQ	GILD	Thu, Dec 2, 2004	8.64	8.79	8.59	8.72
3155	NASDAQ	GILD	Wed, Dec 1, 2004	8.61	8.79	8.59	8.66
3154	NASDAQ	GILD	Tue, Nov 30, 2004	8.54	8.63	8.44	8.62
3153	NASDAQ	GILD	Mon, Nov 29, 2004	8.64	8.74	8.48	8.54
3152	NASDAQ	GILD	Fri, Nov 26, 2004	8.76	8.79	8.63	8.63
3151	NASDAQ	GILD	Wed, Nov 24, 2004	8.69	8.86	8.58	8.65
3150	NASDAQ	GILD	Tue, Nov 23, 2004	8.66	8.69	8.54	8.62
3149	NASDAQ	GILD	Mon, Nov 22, 2004	8.65	8.73	8.38	8.65
3148	NASDAQ	GILD	Fri, Nov 19, 2004	8.85	8.90	8.51	8.59
3147	NASDAQ	GILD	Thu, Nov 18, 2004	8.68	8.96	8.59	8.87
3146	NASDAQ	GILD	Wed, Nov 17, 2004	8.83	8.85	8.57	8.62
3145	NASDAQ	GILD	Tue, Nov 16, 2004	9.00	9.03	8.77	8.79
3144	NASDAQ	GILD	Mon, Nov 15, 2004	9.22	9.25	8.92	8.98
3143	NASDAQ	GILD	Fri, Nov 12, 2004	9.35	9.47	9.14	9.24
3142	NASDAQ	GILD	Thu, Nov 11, 2004	9.25	9.36	9.14	9.30
3141	NASDAQ	GILD	Wed, Nov 10, 2004	9.00	9.28	9.00	9.13
3140	NASDAQ	GILD	Tue, Nov 9, 2004	9.23	9.35	9.16	9.19
3139	NASDAQ	GILD	Mon, Nov 8, 2004	9.29	9.42	9.12	9.21
3138	NASDAQ	GILD	Fri, Nov 5, 2004	9.33	9.51	9.22	9.36
3137	NASDAQ	GILD	Thu, Nov 4, 2004	9.08	9.34	9.03	9.30
3136	NASDAQ	GILD	Wed, Nov 3, 2004	9.07	9.30	9.03	9.13
3135	NASDAQ	GILD	Tue, Nov 2, 2004	8.85	9.08	8.74	8.82
3134	NASDAQ	GILD	Mon, Nov 1, 2004	8.78	8.85	8.63	8.84
3133	NASDAQ	GILD	Fri, Oct 29, 2004	8.76	8.91	8.54	8.66
3132	NASDAQ	GILD	Thu, Oct 28, 2004	8.75	8.87	8.61	8.76
3131	NASDAQ	GILD	Wed, Oct 27, 2004	8.50	8.83	8.46	8.74
3130	NASDAQ	GILD	Tue, Oct 26, 2004	8.31	8.58	8.24	8.51
3129	NASDAQ	GILD	Mon, Oct 25, 2004	8.29	8.33	8.02	8.24
3128	NASDAQ	GILD	Fri, Oct 22, 2004	8.65	8.69	8.15	8.31
3127	NASDAQ	GILD	Thu, Oct 21, 2004	9.39	9.50	9.03	9.17
3126	NASDAQ	GILD	Wed, Oct 20, 2004	9.33	9.52	9.19	9.45
3125	NASDAQ	GILD	Tue, Oct 19, 2004	9.58	9.67	9.25	9.32
3124	NASDAQ	GILD	Mon, Oct 18, 2004	9.35	9.61	9.29	9.58
3123	NASDAQ	GILD	Fri, Oct 15, 2004	9.47	9.48	9.13	9.37
3122	NASDAQ	GILD	Thu, Oct 14, 2004	9.38	9.51	9.23	9.35
3121	NASDAQ	GILD	Wed, Oct 13, 2004	9.48	9.61	9.22	9.39
3120	NASDAQ	GILD	Tue, Oct 12, 2004	9.40	9.62	9.23	9.56
3119	NASDAQ	GILD	Mon, Oct 11, 2004	9.42	9.61	9.40	9.47
3118	NASDAQ	GILD	Fri, Oct 8, 2004	9.48	9.57	9.40	9.45
3117	NASDAQ	GILD	Thu, Oct 7, 2004	9.66	9.73	9.45	9.51
3116	NASDAQ	GILD	Wed, Oct 6, 2004	9.60	9.76	9.54	9.76
3115	NASDAQ	GILD	Tue, Oct 5, 2004	9.43	9.78	9.35	9.60
3114	NASDAQ	GILD	Mon, Oct 4, 2004	9.46	9.70	9.45	9.61
3113	NASDAQ	GILD	Fri, Oct 1, 2004	9.43	9.51	9.30	9.42
3112	NASDAQ	GILD	Thu, Sep 30, 2004	9.09	9.36	9.03	9.35
3111	NASDAQ	GILD	Wed, Sep 29, 2004	8.98	9.23	8.88	9.04
3110	NASDAQ	GILD	Tue, Sep 28, 2004	8.98	9.01	8.82	8.94
3109	NASDAQ	GILD	Mon, Sep 27, 2004	9.01	9.05	8.80	8.88
3108	NASDAQ	GILD	Fri, Sep 24, 2004	9.08	9.25	9.07	9.13
3107	NASDAQ	GILD	Thu, Sep 23, 2004	9.09	9.21	9.03	9.09
3106	NASDAQ	GILD	Wed, Sep 22, 2004	9.19	9.26	9.07	9.07
3105	NASDAQ	GILD	Tue, Sep 21, 2004	9.32	9.37	9.08	9.34
3104	NASDAQ	GILD	Mon, Sep 20, 2004	9.20	9.33	9.05	9.17
3103	NASDAQ	GILD	Fri, Sep 17, 2004	9.03	9.25	8.99	9.22
3102	NASDAQ	GILD	Thu, Sep 16, 2004	8.86	9.06	8.86	8.96
3101	NASDAQ	GILD	Wed, Sep 15, 2004	8.91	8.99	8.71	8.87
3100	NASDAQ	GILD	Tue, Sep 14, 2004	8.93	9.03	8.91	8.92
3099	NASDAQ	GILD	Mon, Sep 13, 2004	8.88	9.01	8.80	8.93
3098	NASDAQ	GILD	Fri, Sep 10, 2004	8.74	8.88	8.64	8.87
3097	NASDAQ	GILD	Thu, Sep 9, 2004	8.62	8.74	8.49	8.71
3096	NASDAQ	GILD	Wed, Sep 8, 2004	8.64	8.79	8.47	8.52
3095	NASDAQ	GILD	Tue, Sep 7, 2004	8.96	9.03	8.49	8.65
3094	NASDAQ	GILD	Fri, Sep 3, 2004	8.91	8.98	8.78	8.79
3093	NASDAQ	GILD	Thu, Sep 2, 2004	8.84	8.97	8.82	8.91
3092	NASDAQ	GILD	Wed, Sep 1, 2004	8.66	8.88	8.66	8.88
3091	NASDAQ	GILD	Tue, Aug 31, 2004	8.55	8.64	8.42	8.64
3090	NASDAQ	GILD	Mon, Aug 30, 2004	8.71	8.73	8.52	8.52
3089	NASDAQ	GILD	Fri, Aug 27, 2004	8.62	8.85	8.61	8.67
3088	NASDAQ	GILD	Thu, Aug 26, 2004	8.72	8.83	8.56	8.66
3087	NASDAQ	GILD	Wed, Aug 25, 2004	8.11	8.39	8.09	8.35
3086	NASDAQ	GILD	Tue, Aug 24, 2004	8.15	8.22	8.05	8.10
3085	NASDAQ	GILD	Mon, Aug 23, 2004	8.30	8.32	8.08	8.12
3084	NASDAQ	GILD	Fri, Aug 20, 2004	8.13	8.30	8.10	8.28
3083	NASDAQ	GILD	Thu, Aug 19, 2004	8.21	8.30	8.09	8.10
3082	NASDAQ	GILD	Wed, Aug 18, 2004	8.00	8.27	7.97	8.27
3081	NASDAQ	GILD	Tue, Aug 17, 2004	8.10	8.16	8.01	8.01
3080	NASDAQ	GILD	Mon, Aug 16, 2004	7.90	8.17	7.90	8.09
3079	NASDAQ	GILD	Fri, Aug 13, 2004	7.97	8.08	7.81	7.87
3078	NASDAQ	GILD	Thu, Aug 12, 2004	8.15	8.24	7.96	7.96
3077	NASDAQ	GILD	Wed, Aug 11, 2004	7.93	8.35	7.93	8.22
3076	NASDAQ	GILD	Tue, Aug 10, 2004	7.76	8.02	7.75	8.01
3075	NASDAQ	GILD	Mon, Aug 9, 2004	7.74	7.86	7.69	7.71
3074	NASDAQ	GILD	Fri, Aug 6, 2004	7.87	7.95	7.69	7.70
3073	NASDAQ	GILD	Thu, Aug 5, 2004	7.95	8.15	7.91	7.96
3072	NASDAQ	GILD	Wed, Aug 4, 2004	7.91	8.00	7.77	7.86
3071	NASDAQ	GILD	Tue, Aug 3, 2004	7.92	8.12	7.91	7.92
3070	NASDAQ	GILD	Mon, Aug 2, 2004	8.03	8.25	7.85	7.94
3069	NASDAQ	GILD	Fri, Jul 30, 2004	8.03	8.35	7.97	8.08
3068	NASDAQ	GILD	Thu, Jul 29, 2004	7.36	7.57	7.36	7.44
3067	NASDAQ	GILD	Wed, Jul 28, 2004	7.26	7.39	7.03	7.28
3066	NASDAQ	GILD	Tue, Jul 27, 2004	7.07	7.33	7.05	7.28
3065	NASDAQ	GILD	Mon, Jul 26, 2004	7.30	7.34	6.95	7.04
3064	NASDAQ	GILD	Fri, Jul 23, 2004	7.45	7.53	7.14	7.27
3063	NASDAQ	GILD	Thu, Jul 22, 2004	7.44	7.59	7.31	7.48
3062	NASDAQ	GILD	Wed, Jul 21, 2004	7.77	7.78	7.34	7.43
3061	NASDAQ	GILD	Tue, Jul 20, 2004	7.88	7.94	7.76	7.80
3060	NASDAQ	GILD	Mon, Jul 19, 2004	7.87	7.99	7.69	7.89
3059	NASDAQ	GILD	Fri, Jul 16, 2004	8.04	8.04	7.76	7.81
3058	NASDAQ	GILD	Thu, Jul 15, 2004	8.03	8.04	7.89	7.98
3057	NASDAQ	GILD	Wed, Jul 14, 2004	8.15	8.27	8.02	8.04
3056	NASDAQ	GILD	Tue, Jul 13, 2004	8.20	8.31	8.17	8.21
3055	NASDAQ	GILD	Mon, Jul 12, 2004	8.23	8.26	8.10	8.20
3054	NASDAQ	GILD	Fri, Jul 9, 2004	8.26	8.31	8.11	8.17
3053	NASDAQ	GILD	Thu, Jul 8, 2004	8.34	8.41	8.19	8.22
3052	NASDAQ	GILD	Wed, Jul 7, 2004	8.40	8.43	8.30	8.39
3051	NASDAQ	GILD	Tue, Jul 6, 2004	8.42	8.54	8.35	8.37
3050	NASDAQ	GILD	Fri, Jul 2, 2004	8.35	8.51	8.34	8.43
3049	NASDAQ	GILD	Thu, Jul 1, 2004	8.37	8.47	8.32	8.37
3048	NASDAQ	GILD	Wed, Jun 30, 2004	8.20	8.47	8.19	8.38
3047	NASDAQ	GILD	Tue, Jun 29, 2004	8.01	8.27	7.99	8.19
3046	NASDAQ	GILD	Mon, Jun 28, 2004	8.16	8.16	7.95	7.99
3045	NASDAQ	GILD	Fri, Jun 25, 2004	8.09	8.30	8.01	8.12
3044	NASDAQ	GILD	Thu, Jun 24, 2004	8.31	8.33	8.04	8.08
3043	NASDAQ	GILD	Wed, Jun 23, 2004	7.83	8.16	7.82	8.14
3042	NASDAQ	GILD	Tue, Jun 22, 2004	7.87	7.92	7.74	7.85
3041	NASDAQ	GILD	Mon, Jun 21, 2004	8.05	8.05	7.87	7.87
3040	NASDAQ	GILD	Fri, Jun 18, 2004	7.94	8.08	7.91	8.05
3039	NASDAQ	GILD	Thu, Jun 17, 2004	8.01	8.04	7.86	7.93
3038	NASDAQ	GILD	Wed, Jun 16, 2004	7.99	8.09	7.97	8.05
3037	NASDAQ	GILD	Tue, Jun 15, 2004	7.78	8.00	7.77	7.98
3036	NASDAQ	GILD	Mon, Jun 14, 2004	7.69	7.87	7.64	7.73
3035	NASDAQ	GILD	Thu, Jun 10, 2004	7.90	8.02	7.65	7.72
3034	NASDAQ	GILD	Wed, Jun 9, 2004	8.11	8.14	7.85	7.87
3033	NASDAQ	GILD	Tue, Jun 8, 2004	8.10	8.14	8.01	8.06
3032	NASDAQ	GILD	Mon, Jun 7, 2004	8.06	8.12	8.01	8.12
3031	NASDAQ	GILD	Fri, Jun 4, 2004	8.12	8.14	8.01	8.07
3030	NASDAQ	GILD	Thu, Jun 3, 2004	8.34	8.41	8.04	8.04
3029	NASDAQ	GILD	Wed, Jun 2, 2004	8.40	8.48	8.32	8.32
3028	NASDAQ	GILD	Tue, Jun 1, 2004	8.14	8.38	8.13	8.37
3027	NASDAQ	GILD	Fri, May 28, 2004	8.22	8.27	8.12	8.17
3026	NASDAQ	GILD	Thu, May 27, 2004	8.22	8.36	8.11	8.21
3025	NASDAQ	GILD	Wed, May 26, 2004	7.95	8.26	7.94	8.24
3024	NASDAQ	GILD	Tue, May 25, 2004	7.84	7.98	7.79	7.97
3023	NASDAQ	GILD	Mon, May 24, 2004	7.88	7.98	7.82	7.85
3022	NASDAQ	GILD	Fri, May 21, 2004	8.00	8.02	7.83	7.92
3021	NASDAQ	GILD	Thu, May 20, 2004	7.88	8.03	7.85	7.89
3020	NASDAQ	GILD	Wed, May 19, 2004	7.89	7.98	7.78	7.86
3019	NASDAQ	GILD	Tue, May 18, 2004	7.53	7.86	7.50	7.82
3018	NASDAQ	GILD	Mon, May 17, 2004	7.20	7.22	6.99	7.20
3017	NASDAQ	GILD	Fri, May 14, 2004	7.09	7.11	6.89	6.97
3016	NASDAQ	GILD	Thu, May 13, 2004	7.03	7.14	7.00	7.08
3015	NASDAQ	GILD	Wed, May 12, 2004	6.88	7.11	6.79	7.04
3014	NASDAQ	GILD	Tue, May 11, 2004	6.88	7.05	6.88	6.93
3013	NASDAQ	GILD	Mon, May 10, 2004	6.91	6.94	6.77	6.84
3012	NASDAQ	GILD	Fri, May 7, 2004	7.09	7.21	6.94	6.94
3011	NASDAQ	GILD	Thu, May 6, 2004	7.28	7.28	7.06	7.09
3010	NASDAQ	GILD	Wed, May 5, 2004	7.34	7.39	7.26	7.29
3009	NASDAQ	GILD	Tue, May 4, 2004	7.43	7.48	7.21	7.29
3008	NASDAQ	GILD	Mon, May 3, 2004	7.63	7.69	7.44	7.55
3007	NASDAQ	GILD	Fri, Apr 30, 2004	7.63	7.74	7.58	7.62
3006	NASDAQ	GILD	Thu, Apr 29, 2004	7.59	7.74	7.54	7.68
3005	NASDAQ	GILD	Wed, Apr 28, 2004	7.73	7.87	7.59	7.66
3004	NASDAQ	GILD	Tue, Apr 27, 2004	7.73	7.87	7.62	7.80
3003	NASDAQ	GILD	Mon, Apr 26, 2004	7.52	7.78	7.52	7.69
3002	NASDAQ	GILD	Fri, Apr 23, 2004	7.97	7.98	7.39	7.52
3001	NASDAQ	GILD	Thu, Apr 22, 2004	7.24	7.41	7.20	7.40
3000	NASDAQ	GILD	Wed, Apr 21, 2004	7.11	7.29	7.10	7.23
2999	NASDAQ	GILD	Tue, Apr 20, 2004	7.32	7.39	7.11	7.13
2998	NASDAQ	GILD	Mon, Apr 19, 2004	7.17	7.31	7.15	7.31
2997	NASDAQ	GILD	Fri, Apr 16, 2004	7.08	7.19	7.06	7.17
2996	NASDAQ	GILD	Thu, Apr 15, 2004	7.09	7.13	7.02	7.11
2995	NASDAQ	GILD	Wed, Apr 14, 2004	6.94	7.09	6.91	7.07
2994	NASDAQ	GILD	Tue, Apr 13, 2004	7.19	7.20	6.93	6.95
2993	NASDAQ	GILD	Mon, Apr 12, 2004	7.16	7.28	7.08	7.13
2992	NASDAQ	GILD	Thu, Apr 8, 2004	7.20	7.23	7.06	7.18
2991	NASDAQ	GILD	Wed, Apr 7, 2004	7.04	7.16	7.03	7.12
2990	NASDAQ	GILD	Tue, Apr 6, 2004	7.15	7.19	6.98	7.04
2989	NASDAQ	GILD	Mon, Apr 5, 2004	7.16	7.28	7.12	7.24
2988	NASDAQ	GILD	Fri, Apr 2, 2004	7.11	7.21	7.05	7.17
2987	NASDAQ	GILD	Thu, Apr 1, 2004	6.95	7.09	6.92	6.98
2986	NASDAQ	GILD	Wed, Mar 31, 2004	6.94	7.03	6.81	6.93
2985	NASDAQ	GILD	Tue, Mar 30, 2004	6.89	6.96	6.84	6.93
2984	NASDAQ	GILD	Mon, Mar 29, 2004	6.75	6.94	6.73	6.91
2983	NASDAQ	GILD	Fri, Mar 26, 2004	6.66	6.83	6.65	6.72
2982	NASDAQ	GILD	Thu, Mar 25, 2004	6.52	6.72	6.48	6.67
2981	NASDAQ	GILD	Wed, Mar 24, 2004	6.51	6.61	6.44	6.47
2980	NASDAQ	GILD	Tue, Mar 23, 2004	6.75	6.75	6.46	6.49
2979	NASDAQ	GILD	Mon, Mar 22, 2004	6.84	6.84	6.65	6.68
2978	NASDAQ	GILD	Fri, Mar 19, 2004	7.10	7.14	6.90	6.91
2977	NASDAQ	GILD	Thu, Mar 18, 2004	7.02	7.15	6.92	7.09
2976	NASDAQ	GILD	Wed, Mar 17, 2004	7.00	7.07	6.94	7.04
2975	NASDAQ	GILD	Tue, Mar 16, 2004	7.08	7.13	6.79	6.93
2974	NASDAQ	GILD	Mon, Mar 15, 2004	7.17	7.20	7.03	7.04
2973	NASDAQ	GILD	Fri, Mar 12, 2004	7.04	7.22	6.99	7.19
2972	NASDAQ	GILD	Thu, Mar 11, 2004	6.99	7.16	6.94	6.99
2971	NASDAQ	GILD	Wed, Mar 10, 2004	7.06	7.18	6.98	7.03
2970	NASDAQ	GILD	Tue, Mar 9, 2004	7.07	7.16	6.96	7.06
2969	NASDAQ	GILD	Mon, Mar 8, 2004	7.15	7.19	6.94	6.99
2968	NASDAQ	GILD	Fri, Mar 5, 2004	6.91	7.21	6.90	7.17
2967	NASDAQ	GILD	Thu, Mar 4, 2004	6.91	7.06	6.87	6.95
2966	NASDAQ	GILD	Wed, Mar 3, 2004	6.80	7.04	6.77	6.95
2965	NASDAQ	GILD	Tue, Mar 2, 2004	6.87	7.02	6.80	6.80
2964	NASDAQ	GILD	Mon, Mar 1, 2004	6.82	6.89	6.67	6.85
2963	NASDAQ	GILD	Fri, Feb 27, 2004	6.84	6.91	6.76	6.78
2962	NASDAQ	GILD	Thu, Feb 26, 2004	6.83	6.90	6.77	6.82
2961	NASDAQ	GILD	Wed, Feb 25, 2004	6.76	6.94	6.73	6.85
2960	NASDAQ	GILD	Tue, Feb 24, 2004	6.77	6.81	6.66	6.76
2959	NASDAQ	GILD	Mon, Feb 23, 2004	6.93	6.97	6.76	6.79
2958	NASDAQ	GILD	Fri, Feb 20, 2004	6.99	7.06	6.85	6.96
2957	NASDAQ	GILD	Thu, Feb 19, 2004	7.22	7.26	6.94	6.97
2956	NASDAQ	GILD	Wed, Feb 18, 2004	7.29	7.38	7.16	7.20
2955	NASDAQ	GILD	Tue, Feb 17, 2004	7.34	7.35	7.17	7.28
2954	NASDAQ	GILD	Fri, Feb 13, 2004	7.46	7.46	7.25	7.29
2953	NASDAQ	GILD	Thu, Feb 12, 2004	7.30	7.46	7.27	7.40
2952	NASDAQ	GILD	Wed, Feb 11, 2004	7.19	7.34	7.07	7.33
2951	NASDAQ	GILD	Tue, Feb 10, 2004	7.24	7.24	7.14	7.17
2950	NASDAQ	GILD	Mon, Feb 9, 2004	7.07	7.38	7.04	7.22
2949	NASDAQ	GILD	Fri, Feb 6, 2004	7.00	7.09	6.99	7.07
2948	NASDAQ	GILD	Thu, Feb 5, 2004	7.09	7.09	6.92	7.00
2947	NASDAQ	GILD	Wed, Feb 4, 2004	7.02	7.09	6.95	7.03
2946	NASDAQ	GILD	Tue, Feb 3, 2004	7.09	7.13	7.01	7.03
2945	NASDAQ	GILD	Mon, Feb 2, 2004	6.89	7.13	6.86	7.03
2944	NASDAQ	GILD	Fri, Jan 30, 2004	6.82	6.98	6.64	6.85
2943	NASDAQ	GILD	Thu, Jan 29, 2004	7.68	7.73	7.54	7.59
2942	NASDAQ	GILD	Wed, Jan 28, 2004	7.67	7.87	7.49	7.63
2941	NASDAQ	GILD	Tue, Jan 27, 2004	8.04	8.05	7.63	7.63
2940	NASDAQ	GILD	Mon, Jan 26, 2004	8.14	8.19	8.01	8.07
2939	NASDAQ	GILD	Fri, Jan 23, 2004	8.18	8.27	8.14	8.22
2938	NASDAQ	GILD	Thu, Jan 22, 2004	8.29	8.31	8.08	8.15
2937	NASDAQ	GILD	Wed, Jan 21, 2004	7.94	8.30	7.93	8.17
2936	NASDAQ	GILD	Tue, Jan 20, 2004	7.92	7.97	7.80	7.94
2935	NASDAQ	GILD	Fri, Jan 16, 2004	7.74	7.98	7.73	7.92
2934	NASDAQ	GILD	Thu, Jan 15, 2004	7.59	7.78	7.58	7.74
2933	NASDAQ	GILD	Wed, Jan 14, 2004	7.73	7.80	7.58	7.63
2932	NASDAQ	GILD	Tue, Jan 13, 2004	7.81	7.86	7.58	7.68
2931	NASDAQ	GILD	Mon, Jan 12, 2004	7.81	7.94	7.64	7.86
2930	NASDAQ	GILD	Fri, Jan 9, 2004	7.60	7.99	7.60	7.80
2929	NASDAQ	GILD	Thu, Jan 8, 2004	7.83	7.84	7.55	7.67
2928	NASDAQ	GILD	Wed, Jan 7, 2004	7.31	7.80	7.23	7.79
2927	NASDAQ	GILD	Tue, Jan 6, 2004	7.23	7.33	7.21	7.24
2926	NASDAQ	GILD	Mon, Jan 5, 2004	7.26	7.35	7.25	7.27
2925	NASDAQ	GILD	Fri, Jan 2, 2004	7.30	7.41	7.25	7.25
2924	NASDAQ	GILD	Wed, Dec 31, 2003	7.30	7.35	7.23	7.29
2923	NASDAQ	GILD	Tue, Dec 30, 2003	7.33	7.38	7.22	7.27
2922	NASDAQ	GILD	Mon, Dec 29, 2003	7.34	7.39	7.30	7.33
2921	NASDAQ	GILD	Fri, Dec 26, 2003	7.37	7.43	7.34	7.37
2920	NASDAQ	GILD	Wed, Dec 24, 2003	7.41	7.46	7.37	7.39
2919	NASDAQ	GILD	Tue, Dec 23, 2003	7.47	7.56	7.32	7.43
2918	NASDAQ	GILD	Mon, Dec 22, 2003	7.40	7.49	7.37	7.45
2917	NASDAQ	GILD	Fri, Dec 19, 2003	7.41	7.46	7.32	7.43
2916	NASDAQ	GILD	Thu, Dec 18, 2003	7.20	7.40	7.19	7.34
2915	NASDAQ	GILD	Wed, Dec 17, 2003	7.00	7.21	6.95	7.13
2914	NASDAQ	GILD	Tue, Dec 16, 2003	7.01	7.12	6.91	7.05
2913	NASDAQ	GILD	Mon, Dec 15, 2003	7.07	7.23	6.99	7.01
2912	NASDAQ	GILD	Fri, Dec 12, 2003	7.06	7.06	6.90	7.00
2911	NASDAQ	GILD	Thu, Dec 11, 2003	6.94	7.05	6.93	7.00
2910	NASDAQ	GILD	Wed, Dec 10, 2003	7.03	7.09	6.91	7.00
2909	NASDAQ	GILD	Tue, Dec 9, 2003	7.17	7.23	7.04	7.09
2908	NASDAQ	GILD	Mon, Dec 8, 2003	7.19	7.28	7.04	7.16
2907	NASDAQ	GILD	Fri, Dec 5, 2003	7.31	7.37	7.19	7.20
2906	NASDAQ	GILD	Thu, Dec 4, 2003	7.37	7.43	7.14	7.33
2905	NASDAQ	GILD	Wed, Dec 3, 2003	7.44	7.61	7.29	7.33
2904	NASDAQ	GILD	Tue, Dec 2, 2003	7.51	7.67	7.48	7.48
2903	NASDAQ	GILD	Mon, Dec 1, 2003	7.34	7.53	7.34	7.52
2902	NASDAQ	GILD	Fri, Nov 28, 2003	7.36	7.37	7.28	7.34
2901	NASDAQ	GILD	Wed, Nov 26, 2003	7.32	7.38	7.17	7.34
2900	NASDAQ	GILD	Tue, Nov 25, 2003	7.42	7.43	7.24	7.28
2899	NASDAQ	GILD	Mon, Nov 24, 2003	7.13	7.42	7.10	7.42
2898	NASDAQ	GILD	Fri, Nov 21, 2003	6.96	7.13	6.93	7.10
2897	NASDAQ	GILD	Thu, Nov 20, 2003	6.83	7.10	6.77	6.95
2896	NASDAQ	GILD	Wed, Nov 19, 2003	6.77	6.93	6.74	6.84
2895	NASDAQ	GILD	Tue, Nov 18, 2003	6.85	6.98	6.74	6.75
2894	NASDAQ	GILD	Mon, Nov 17, 2003	6.72	6.87	6.66	6.84
2893	NASDAQ	GILD	Fri, Nov 14, 2003	6.86	6.95	6.71	6.78
2892	NASDAQ	GILD	Thu, Nov 13, 2003	6.70	6.98	6.70	6.88
2891	NASDAQ	GILD	Wed, Nov 12, 2003	6.57	6.81	6.55	6.78
2890	NASDAQ	GILD	Tue, Nov 11, 2003	6.54	6.58	6.46	6.52
2889	NASDAQ	GILD	Mon, Nov 10, 2003	6.68	6.69	6.47	6.51
2888	NASDAQ	GILD	Fri, Nov 7, 2003	6.76	6.83	6.65	6.68
2887	NASDAQ	GILD	Thu, Nov 6, 2003	6.58	6.78	6.53	6.74
2886	NASDAQ	GILD	Wed, Nov 5, 2003	6.69	6.72	6.53	6.58
2885	NASDAQ	GILD	Tue, Nov 4, 2003	6.87	6.95	6.67	6.71
2884	NASDAQ	GILD	Mon, Nov 3, 2003	6.84	6.92	6.74	6.87
2883	NASDAQ	GILD	Fri, Oct 31, 2003	6.79	6.89	6.75	6.82
2882	NASDAQ	GILD	Thu, Oct 30, 2003	6.79	6.89	6.70	6.79
2881	NASDAQ	GILD	Wed, Oct 29, 2003	6.34	6.55	6.28	6.50
2880	NASDAQ	GILD	Tue, Oct 28, 2003	7.24	7.43	7.23	7.43
2879	NASDAQ	GILD	Mon, Oct 27, 2003	7.32	7.36	7.07	7.18
2878	NASDAQ	GILD	Fri, Oct 24, 2003	7.19	7.31	7.10	7.30
2877	NASDAQ	GILD	Thu, Oct 23, 2003	7.28	7.30	7.09	7.24
2876	NASDAQ	GILD	Wed, Oct 22, 2003	7.44	7.46	7.16	7.29
2875	NASDAQ	GILD	Tue, Oct 21, 2003	7.33	7.51	7.28	7.50
2874	NASDAQ	GILD	Mon, Oct 20, 2003	7.19	7.35	7.14	7.30
2873	NASDAQ	GILD	Fri, Oct 17, 2003	7.45	7.49	7.16	7.18
2872	NASDAQ	GILD	Thu, Oct 16, 2003	7.44	7.52	7.35	7.44
2871	NASDAQ	GILD	Wed, Oct 15, 2003	7.71	7.71	7.43	7.45
2870	NASDAQ	GILD	Tue, Oct 14, 2003	7.66	7.70	7.54	7.68
2869	NASDAQ	GILD	Mon, Oct 13, 2003	7.56	7.69	7.53	7.65
2868	NASDAQ	GILD	Fri, Oct 10, 2003	7.52	7.64	7.47	7.53
2867	NASDAQ	GILD	Thu, Oct 9, 2003	7.50	7.65	7.44	7.53
2866	NASDAQ	GILD	Wed, Oct 8, 2003	7.50	7.52	7.29	7.43
2865	NASDAQ	GILD	Tue, Oct 7, 2003	7.31	7.41	7.20	7.31
2864	NASDAQ	GILD	Mon, Oct 6, 2003	7.39	7.46	7.26	7.38
2863	NASDAQ	GILD	Fri, Oct 3, 2003	7.44	7.55	7.32	7.35
2862	NASDAQ	GILD	Thu, Oct 2, 2003	7.29	7.44	7.25	7.36
2861	NASDAQ	GILD	Wed, Oct 1, 2003	6.97	7.17	6.95	7.10
2860	NASDAQ	GILD	Tue, Sep 30, 2003	6.96	7.15	6.95	7.01
2859	NASDAQ	GILD	Mon, Sep 29, 2003	6.93	7.05	6.67	7.00
2858	NASDAQ	GILD	Fri, Sep 26, 2003	6.93	7.05	6.89	6.93
2857	NASDAQ	GILD	Thu, Sep 25, 2003	7.02	7.13	6.91	6.97
2856	NASDAQ	GILD	Wed, Sep 24, 2003	7.23	7.26	6.93	7.02
2855	NASDAQ	GILD	Tue, Sep 23, 2003	7.24	7.39	7.10	7.26
2854	NASDAQ	GILD	Mon, Sep 22, 2003	7.43	7.44	7.19	7.21
2853	NASDAQ	GILD	Fri, Sep 19, 2003	7.84	7.84	7.48	7.50
2852	NASDAQ	GILD	Thu, Sep 18, 2003	7.73	7.80	7.64	7.78
2851	NASDAQ	GILD	Wed, Sep 17, 2003	7.76	7.88	7.63	7.74
2850	NASDAQ	GILD	Tue, Sep 16, 2003	7.96	7.98	7.59	7.73
2849	NASDAQ	GILD	Mon, Sep 15, 2003	8.38	8.48	8.22	8.25
2848	NASDAQ	GILD	Fri, Sep 12, 2003	8.34	8.40	8.15	8.39
2847	NASDAQ	GILD	Thu, Sep 11, 2003	8.32	8.42	8.28	8.36
2846	NASDAQ	GILD	Wed, Sep 10, 2003	8.56	8.71	8.19	8.27
2845	NASDAQ	GILD	Tue, Sep 9, 2003	8.61	8.72	8.50	8.58
2844	NASDAQ	GILD	Mon, Sep 8, 2003	8.36	8.69	8.32	8.65
2843	NASDAQ	GILD	Fri, Sep 5, 2003	8.38	8.46	8.24	8.36
2842	NASDAQ	GILD	Thu, Sep 4, 2003	8.22	8.44	8.19	8.42
2841	NASDAQ	GILD	Wed, Sep 3, 2003	8.48	8.54	8.10	8.20
2840	NASDAQ	GILD	Tue, Sep 2, 2003	8.34	8.46	8.17	8.46
2839	NASDAQ	GILD	Fri, Aug 29, 2003	8.26	8.37	8.26	8.34
2838	NASDAQ	GILD	Thu, Aug 28, 2003	8.08	8.28	7.90	8.28
2837	NASDAQ	GILD	Wed, Aug 27, 2003	8.03	8.08	7.92	8.00
2836	NASDAQ	GILD	Tue, Aug 26, 2003	7.94	8.06	7.83	8.00
2835	NASDAQ	GILD	Mon, Aug 25, 2003	8.00	8.11	7.96	8.05
2834	NASDAQ	GILD	Fri, Aug 22, 2003	8.36	8.38	8.00	8.02
2833	NASDAQ	GILD	Thu, Aug 21, 2003	8.09	8.33	8.08	8.29
2832	NASDAQ	GILD	Wed, Aug 20, 2003	8.14	8.16	8.01	8.08
2831	NASDAQ	GILD	Tue, Aug 19, 2003	8.00	8.18	7.95	8.17
2830	NASDAQ	GILD	Mon, Aug 18, 2003	7.79	7.99	7.76	7.94
2829	NASDAQ	GILD	Fri, Aug 15, 2003	7.85	7.86	7.73	7.79
2828	NASDAQ	GILD	Thu, Aug 14, 2003	7.82	7.85	7.68	7.76
2827	NASDAQ	GILD	Wed, Aug 13, 2003	8.00	8.06	7.78	7.83
2826	NASDAQ	GILD	Tue, Aug 12, 2003	7.93	8.01	7.74	7.98
2825	NASDAQ	GILD	Mon, Aug 11, 2003	7.81	7.98	7.77	7.90
2824	NASDAQ	GILD	Fri, Aug 8, 2003	7.75	7.97	7.70	7.78
2823	NASDAQ	GILD	Thu, Aug 7, 2003	7.67	8.01	7.67	7.83
2822	NASDAQ	GILD	Wed, Aug 6, 2003	7.76	7.87	7.54	7.67
2821	NASDAQ	GILD	Tue, Aug 5, 2003	8.16	8.22	7.68	7.74
2820	NASDAQ	GILD	Mon, Aug 4, 2003	8.09	8.25	7.89	8.15
2819	NASDAQ	GILD	Fri, Aug 1, 2003	8.53	8.65	8.03	8.07
2818	NASDAQ	GILD	Thu, Jul 31, 2003	8.59	8.71	8.44	8.53
2817	NASDAQ	GILD	Wed, Jul 30, 2003	8.75	8.79	8.57	8.60
2816	NASDAQ	GILD	Tue, Jul 29, 2003	8.69	8.75	8.41	8.75
2815	NASDAQ	GILD	Mon, Jul 28, 2003	8.56	8.69	8.51	8.62
2814	NASDAQ	GILD	Fri, Jul 25, 2003	8.29	8.53	8.24	8.53
2813	NASDAQ	GILD	Thu, Jul 24, 2003	8.34	8.45	8.25	8.27
2812	NASDAQ	GILD	Wed, Jul 23, 2003	8.36	8.46	8.13	8.26
2811	NASDAQ	GILD	Tue, Jul 22, 2003	8.16	8.40	8.01	8.29
2810	NASDAQ	GILD	Mon, Jul 21, 2003	8.30	8.36	8.10	8.21
2809	NASDAQ	GILD	Fri, Jul 18, 2003	8.26	8.42	8.19	8.32
2808	NASDAQ	GILD	Thu, Jul 17, 2003	8.31	8.51	8.10	8.16
2807	NASDAQ	GILD	Wed, Jul 16, 2003	8.62	8.63	8.31	8.41
2806	NASDAQ	GILD	Tue, Jul 15, 2003	8.47	8.83	8.38	8.64
2805	NASDAQ	GILD	Mon, Jul 14, 2003	7.87	8.52	7.86	8.41
2804	NASDAQ	GILD	Fri, Jul 11, 2003	7.31	7.47	7.30	7.41
2803	NASDAQ	GILD	Thu, Jul 10, 2003	7.35	7.37	7.22	7.28
2802	NASDAQ	GILD	Wed, Jul 9, 2003	7.39	7.47	7.30	7.41
2801	NASDAQ	GILD	Tue, Jul 8, 2003	7.37	7.47	7.27	7.37
2800	NASDAQ	GILD	Mon, Jul 7, 2003	7.34	7.47	7.30	7.39
2799	NASDAQ	GILD	Thu, Jul 3, 2003	7.03	7.34	7.03	7.26
2798	NASDAQ	GILD	Wed, Jul 2, 2003	6.87	7.19	6.87	7.05
2797	NASDAQ	GILD	Tue, Jul 1, 2003	6.85	6.92	6.70	6.88
2796	NASDAQ	GILD	Mon, Jun 30, 2003	7.07	7.12	6.87	6.94
2795	NASDAQ	GILD	Fri, Jun 27, 2003	7.01	7.17	6.96	7.04
2794	NASDAQ	GILD	Thu, Jun 26, 2003	6.62	6.87	6.62	6.76
2793	NASDAQ	GILD	Wed, Jun 25, 2003	6.57	6.87	6.56	6.69
2792	NASDAQ	GILD	Tue, Jun 24, 2003	6.45	6.70	6.45	6.60
2791	NASDAQ	GILD	Mon, Jun 23, 2003	6.73	6.79	6.45	6.56
2790	NASDAQ	GILD	Fri, Jun 20, 2003	6.47	6.72	6.41	6.72
2789	NASDAQ	GILD	Thu, Jun 19, 2003	6.77	6.78	6.34	6.41
2788	NASDAQ	GILD	Wed, Jun 18, 2003	6.99	7.00	6.68	6.75
2787	NASDAQ	GILD	Tue, Jun 17, 2003	7.16	7.16	6.89	7.04
2786	NASDAQ	GILD	Mon, Jun 16, 2003	6.85	7.07	6.75	7.05
2785	NASDAQ	GILD	Fri, Jun 13, 2003	6.56	6.77	6.51	6.73
2784	NASDAQ	GILD	Thu, Jun 12, 2003	6.57	6.58	6.33	6.56
2783	NASDAQ	GILD	Wed, Jun 11, 2003	6.53	6.60	6.44	6.53
2782	NASDAQ	GILD	Tue, Jun 10, 2003	6.28	6.34	6.14	6.32
2781	NASDAQ	GILD	Mon, Jun 9, 2003	6.53	6.53	6.18	6.21
2780	NASDAQ	GILD	Fri, Jun 6, 2003	6.76	6.94	6.50	6.53
2779	NASDAQ	GILD	Thu, Jun 5, 2003	6.44	6.71	6.36	6.67
2778	NASDAQ	GILD	Wed, Jun 4, 2003	6.30	6.47	6.23	6.39
2777	NASDAQ	GILD	Tue, Jun 3, 2003	6.31	6.36	6.16	6.30
2776	NASDAQ	GILD	Mon, Jun 2, 2003	6.65	6.72	6.21	6.30
2775	NASDAQ	GILD	Fri, May 30, 2003	6.36	6.60	6.27	6.53
2774	NASDAQ	GILD	Thu, May 29, 2003	6.31	6.41	6.23	6.31
2773	NASDAQ	GILD	Wed, May 28, 2003	6.44	6.52	6.24	6.28
2772	NASDAQ	GILD	Tue, May 27, 2003	6.08	6.47	6.04	6.46
2771	NASDAQ	GILD	Fri, May 23, 2003	5.91	6.01	5.83	6.00
2770	NASDAQ	GILD	Thu, May 22, 2003	5.71	5.96	5.70	5.93
2769	NASDAQ	GILD	Wed, May 21, 2003	5.70	5.81	5.66	5.71
2768	NASDAQ	GILD	Tue, May 20, 2003	5.93	5.95	5.68	5.75
2767	NASDAQ	GILD	Mon, May 19, 2003	5.98	6.13	5.84	5.87
2766	NASDAQ	GILD	Fri, May 16, 2003	6.10	6.13	5.92	5.93
2765	NASDAQ	GILD	Thu, May 15, 2003	5.94	6.11	5.93	6.08
2764	NASDAQ	GILD	Wed, May 14, 2003	5.85	5.97	5.84	5.94
2763	NASDAQ	GILD	Tue, May 13, 2003	5.93	5.96	5.86	5.86
2762	NASDAQ	GILD	Mon, May 12, 2003	5.82	5.98	5.77	5.93
2761	NASDAQ	GILD	Fri, May 9, 2003	5.72	5.87	5.69	5.84
2760	NASDAQ	GILD	Thu, May 8, 2003	5.65	5.79	5.60	5.71
2759	NASDAQ	GILD	Wed, May 7, 2003	5.67	5.77	5.64	5.68
2758	NASDAQ	GILD	Tue, May 6, 2003	5.83	5.89	5.63	5.70
2757	NASDAQ	GILD	Mon, May 5, 2003	5.97	5.98	5.78	5.84
2756	NASDAQ	GILD	Fri, May 2, 2003	5.78	6.00	5.76	5.91
2755	NASDAQ	GILD	Thu, May 1, 2003	5.77	5.80	5.62	5.76
2754	NASDAQ	GILD	Wed, Apr 30, 2003	5.76	5.88	5.75	5.77
2753	NASDAQ	GILD	Tue, Apr 29, 2003	5.81	5.86	5.75	5.79
2752	NASDAQ	GILD	Mon, Apr 28, 2003	5.76	5.85	5.73	5.80
2751	NASDAQ	GILD	Fri, Apr 25, 2003	5.82	5.90	5.74	5.77
2750	NASDAQ	GILD	Thu, Apr 24, 2003	5.54	5.95	5.49	5.84
2749	NASDAQ	GILD	Wed, Apr 23, 2003	5.57	5.75	5.55	5.71
2748	NASDAQ	GILD	Tue, Apr 22, 2003	5.50	5.56	5.41	5.56
2747	NASDAQ	GILD	Mon, Apr 21, 2003	5.51	5.56	5.41	5.46
2746	NASDAQ	GILD	Thu, Apr 17, 2003	5.35	5.54	5.35	5.51
2745	NASDAQ	GILD	Wed, Apr 16, 2003	5.35	5.46	5.29	5.33
2744	NASDAQ	GILD	Tue, Apr 15, 2003	5.26	5.42	5.22	5.36
2743	NASDAQ	GILD	Mon, Apr 14, 2003	5.24	5.29	5.19	5.26
2742	NASDAQ	GILD	Fri, Apr 11, 2003	5.35	5.43	5.19	5.23
2741	NASDAQ	GILD	Thu, Apr 10, 2003	5.17	5.35	5.07	5.34
2740	NASDAQ	GILD	Wed, Apr 9, 2003	5.37	5.44	5.16	5.17
2739	NASDAQ	GILD	Tue, Apr 8, 2003	5.38	5.43	5.31	5.37
2738	NASDAQ	GILD	Mon, Apr 7, 2003	5.63	5.75	5.21	5.37
2737	NASDAQ	GILD	Fri, Apr 4, 2003	5.61	5.63	5.50	5.52
2736	NASDAQ	GILD	Thu, Apr 3, 2003	5.49	5.71	5.42	5.57
2735	NASDAQ	GILD	Wed, Apr 2, 2003	5.44	5.48	5.38	5.46
2734	NASDAQ	GILD	Tue, Apr 1, 2003	5.25	5.33	5.23	5.33
2733	NASDAQ	GILD	Mon, Mar 31, 2003	5.21	5.35	5.16	5.25
2732	NASDAQ	GILD	Fri, Mar 28, 2003	5.35	5.35	5.24	5.25
2731	NASDAQ	GILD	Thu, Mar 27, 2003	5.12	5.40	5.12	5.38
2730	NASDAQ	GILD	Wed, Mar 26, 2003	5.15	5.21	5.04	5.07
2729	NASDAQ	GILD	Tue, Mar 25, 2003	5.03	5.20	5.03	5.15
2728	NASDAQ	GILD	Mon, Mar 24, 2003	5.12	5.13	4.97	5.00
2727	NASDAQ	GILD	Fri, Mar 21, 2003	5.12	5.25	5.11	5.19
2726	NASDAQ	GILD	Thu, Mar 20, 2003	5.08	5.16	4.95	5.11
2725	NASDAQ	GILD	Wed, Mar 19, 2003	5.13	5.19	5.04	5.10
2724	NASDAQ	GILD	Tue, Mar 18, 2003	5.09	5.21	5.03	5.12
2723	NASDAQ	GILD	Mon, Mar 17, 2003	4.89	5.12	4.88	5.11
2722	NASDAQ	GILD	Fri, Mar 14, 2003	4.96	4.98	4.85	4.91
2721	NASDAQ	GILD	Thu, Mar 13, 2003	4.73	4.99	4.73	4.99
2720	NASDAQ	GILD	Wed, Mar 12, 2003	4.63	4.75	4.60	4.73
2719	NASDAQ	GILD	Tue, Mar 11, 2003	4.74	4.76	4.62	4.66
2718	NASDAQ	GILD	Mon, Mar 10, 2003	4.61	4.81	4.61	4.72
2717	NASDAQ	GILD	Fri, Mar 7, 2003	4.36	4.64	4.33	4.60
2716	NASDAQ	GILD	Thu, Mar 6, 2003	4.23	4.29	4.18	4.27
2715	NASDAQ	GILD	Wed, Mar 5, 2003	4.22	4.28	4.15	4.21
2714	NASDAQ	GILD	Tue, Mar 4, 2003	4.24	4.29	4.22	4.22
2713	NASDAQ	GILD	Mon, Mar 3, 2003	4.28	4.35	4.22	4.25
2712	NASDAQ	GILD	Fri, Feb 28, 2003	4.20	4.26	4.16	4.25
2711	NASDAQ	GILD	Thu, Feb 27, 2003	4.16	4.24	4.11	4.20
2710	NASDAQ	GILD	Wed, Feb 26, 2003	4.08	4.18	4.06	4.10
2709	NASDAQ	GILD	Tue, Feb 25, 2003	4.07	4.11	3.96	4.10
2708	NASDAQ	GILD	Mon, Feb 24, 2003	4.20	4.21	4.07	4.08
2707	NASDAQ	GILD	Fri, Feb 21, 2003	4.06	4.20	4.04	4.20
2706	NASDAQ	GILD	Thu, Feb 20, 2003	4.06	4.08	3.91	4.05
2705	NASDAQ	GILD	Wed, Feb 19, 2003	4.05	4.12	4.01	4.05
2704	NASDAQ	GILD	Tue, Feb 18, 2003	4.05	4.10	3.96	4.04
2703	NASDAQ	GILD	Fri, Feb 14, 2003	4.11	4.13	4.03	4.13
2702	NASDAQ	GILD	Thu, Feb 13, 2003	4.28	4.28	4.01	4.08
2701	NASDAQ	GILD	Wed, Feb 12, 2003	4.32	4.38	4.25	4.26
2700	NASDAQ	GILD	Tue, Feb 11, 2003	4.37	4.41	4.29	4.38
2699	NASDAQ	GILD	Mon, Feb 10, 2003	4.23	4.32	4.19	4.28
2698	NASDAQ	GILD	Fri, Feb 7, 2003	4.22	4.28	4.15	4.23
2697	NASDAQ	GILD	Thu, Feb 6, 2003	4.18	4.29	4.15	4.21
2696	NASDAQ	GILD	Wed, Feb 5, 2003	4.21	4.30	4.15	4.18
2695	NASDAQ	GILD	Tue, Feb 4, 2003	4.30	4.30	4.13	4.18
2694	NASDAQ	GILD	Mon, Feb 3, 2003	4.39	4.39	4.23	4.32
2693	NASDAQ	GILD	Fri, Jan 31, 2003	4.49	4.57	4.35	4.36
2692	NASDAQ	GILD	Thu, Jan 30, 2003	4.54	4.67	4.54	4.58
2691	NASDAQ	GILD	Wed, Jan 29, 2003	4.47	4.60	4.38	4.53
2690	NASDAQ	GILD	Tue, Jan 28, 2003	4.37	4.48	4.29	4.47
2689	NASDAQ	GILD	Mon, Jan 27, 2003	4.37	4.43	4.31	4.36
2688	NASDAQ	GILD	Fri, Jan 24, 2003	4.52	4.54	4.32	4.37
2687	NASDAQ	GILD	Thu, Jan 23, 2003	4.50	4.54	4.38	4.49
2686	NASDAQ	GILD	Wed, Jan 22, 2003	4.47	4.56	4.43	4.47
2685	NASDAQ	GILD	Tue, Jan 21, 2003	4.55	4.59	4.48	4.49
2684	NASDAQ	GILD	Fri, Jan 17, 2003	4.62	4.72	4.54	4.54
2683	NASDAQ	GILD	Thu, Jan 16, 2003	4.65	4.80	4.64	4.75
2682	NASDAQ	GILD	Wed, Jan 15, 2003	4.73	4.77	4.54	4.63
2681	NASDAQ	GILD	Tue, Jan 14, 2003	4.70	4.75	4.60	4.74
2680	NASDAQ	GILD	Mon, Jan 13, 2003	4.66	4.72	4.62	4.71
2679	NASDAQ	GILD	Fri, Jan 10, 2003	4.46	4.63	4.38	4.63
2678	NASDAQ	GILD	Thu, Jan 9, 2003	4.38	4.52	4.38	4.48
2677	NASDAQ	GILD	Wed, Jan 8, 2003	4.59	4.59	4.34	4.35
2676	NASDAQ	GILD	Tue, Jan 7, 2003	4.55	4.59	4.45	4.55
2675	NASDAQ	GILD	Mon, Jan 6, 2003	4.44	4.59	4.42	4.56
2674	NASDAQ	GILD	Fri, Jan 3, 2003	4.36	4.47	4.35	4.44
2673	NASDAQ	GILD	Thu, Jan 2, 2003	4.25	4.38	4.25	4.36
2672	NASDAQ	GILD	Tue, Dec 31, 2002	4.28	4.38	4.21	4.25
2671	NASDAQ	GILD	Mon, Dec 30, 2002	4.31	4.32	4.21	4.25
2670	NASDAQ	GILD	Fri, Dec 27, 2002	4.43	4.44	4.31	4.32
2669	NASDAQ	GILD	Thu, Dec 26, 2002	4.51	4.57	4.43	4.43
2668	NASDAQ	GILD	Tue, Dec 24, 2002	4.55	4.59	4.49	4.51
2667	NASDAQ	GILD	Mon, Dec 23, 2002	4.50	4.59	4.48	4.56
2666	NASDAQ	GILD	Fri, Dec 20, 2002	4.48	4.54	4.43	4.47
2665	NASDAQ	GILD	Thu, Dec 19, 2002	4.48	4.58	4.44	4.46
2664	NASDAQ	GILD	Wed, Dec 18, 2002	4.56	4.57	4.43	4.49
2663	NASDAQ	GILD	Tue, Dec 17, 2002	4.55	4.56	4.46	4.52
2662	NASDAQ	GILD	Mon, Dec 16, 2002	4.47	4.61	4.39	4.55
2661	NASDAQ	GILD	Fri, Dec 13, 2002	4.45	4.55	4.41	4.46
2660	NASDAQ	GILD	Thu, Dec 12, 2002	4.69	4.73	4.57	4.67
2659	NASDAQ	GILD	Wed, Dec 11, 2002	4.66	4.69	4.60	4.68
2658	NASDAQ	GILD	Tue, Dec 10, 2002	4.83	4.84	4.64	4.70
2657	NASDAQ	GILD	Mon, Dec 9, 2002	4.87	4.94	4.78	4.79
2656	NASDAQ	GILD	Fri, Dec 6, 2002	4.82	4.94	4.79	4.89
2655	NASDAQ	GILD	Thu, Dec 5, 2002	4.72	4.97	4.71	4.84
2654	NASDAQ	GILD	Wed, Dec 4, 2002	4.47	4.72	4.44	4.70
2653	NASDAQ	GILD	Tue, Dec 3, 2002	4.74	4.76	4.59	4.61
2652	NASDAQ	GILD	Mon, Dec 2, 2002	4.90	4.99	4.70	4.77
2651	NASDAQ	GILD	Fri, Nov 29, 2002	4.89	4.94	4.79	4.93
2650	NASDAQ	GILD	Wed, Nov 27, 2002	4.63	4.95	4.63	4.87
2649	NASDAQ	GILD	Tue, Nov 26, 2002	4.92	4.93	4.56	4.60
2648	NASDAQ	GILD	Mon, Nov 25, 2002	4.93	5.00	4.90	4.96
2647	NASDAQ	GILD	Fri, Nov 22, 2002	4.73	4.94	4.69	4.93
2646	NASDAQ	GILD	Thu, Nov 21, 2002	4.53	4.77	4.53	4.74
2645	NASDAQ	GILD	Wed, Nov 20, 2002	4.43	4.55	4.43	4.53
2644	NASDAQ	GILD	Tue, Nov 19, 2002	4.40	4.50	4.38	4.44
2643	NASDAQ	GILD	Mon, Nov 18, 2002	4.54	4.57	4.42	4.47
2642	NASDAQ	GILD	Fri, Nov 15, 2002	4.55	4.65	4.46	4.52
2641	NASDAQ	GILD	Thu, Nov 14, 2002	4.49	4.70	4.45	4.70
2640	NASDAQ	GILD	Wed, Nov 13, 2002	4.46	4.50	4.35	4.46
2639	NASDAQ	GILD	Tue, Nov 12, 2002	4.48	4.53	4.38	4.48
2638	NASDAQ	GILD	Mon, Nov 11, 2002	4.46	4.58	4.41	4.46
2637	NASDAQ	GILD	Fri, Nov 8, 2002	4.68	4.68	4.40	4.46
2636	NASDAQ	GILD	Thu, Nov 7, 2002	4.75	4.84	4.64	4.68
2635	NASDAQ	GILD	Wed, Nov 6, 2002	4.60	4.79	4.58	4.79
2634	NASDAQ	GILD	Tue, Nov 5, 2002	4.55	4.60	4.40	4.57
2633	NASDAQ	GILD	Mon, Nov 4, 2002	4.60	4.64	4.52	4.57
2632	NASDAQ	GILD	Fri, Nov 1, 2002	4.49	4.57	4.34	4.56
2631	NASDAQ	GILD	Thu, Oct 31, 2002	4.33	4.40	4.30	4.34
2630	NASDAQ	GILD	Wed, Oct 30, 2002	4.24	4.42	4.24	4.33
2629	NASDAQ	GILD	Tue, Oct 29, 2002	4.27	4.31	4.13	4.23
2628	NASDAQ	GILD	Mon, Oct 28, 2002	4.28	4.34	4.21	4.24
2627	NASDAQ	GILD	Fri, Oct 25, 2002	4.09	4.29	4.09	4.29
2626	NASDAQ	GILD	Thu, Oct 24, 2002	4.33	4.35	4.06	4.06
2625	NASDAQ	GILD	Wed, Oct 23, 2002	4.40	4.43	4.21	4.31
2624	NASDAQ	GILD	Tue, Oct 22, 2002	4.30	4.41	4.26	4.39
2623	NASDAQ	GILD	Mon, Oct 21, 2002	4.29	4.34	4.19	4.32
2622	NASDAQ	GILD	Fri, Oct 18, 2002	4.28	4.35	4.20	4.28
2621	NASDAQ	GILD	Thu, Oct 17, 2002	4.31	4.38	4.28	4.35
2620	NASDAQ	GILD	Wed, Oct 16, 2002	4.21	4.35	4.16	4.26
2619	NASDAQ	GILD	Tue, Oct 15, 2002	4.46	4.56	4.22	4.25
2618	NASDAQ	GILD	Mon, Oct 14, 2002	4.18	4.42	4.13	4.41
2617	NASDAQ	GILD	Fri, Oct 11, 2002	4.36	4.37	4.15	4.20
2616	NASDAQ	GILD	Thu, Oct 10, 2002	4.05	4.32	4.02	4.29
2615	NASDAQ	GILD	Wed, Oct 9, 2002	3.98	4.22	3.93	4.10
2614	NASDAQ	GILD	Tue, Oct 8, 2002	4.02	4.14	3.94	3.98
2613	NASDAQ	GILD	Mon, Oct 7, 2002	3.85	4.08	3.85	4.00
2612	NASDAQ	GILD	Fri, Oct 4, 2002	4.04	4.11	3.83	3.86
2611	NASDAQ	GILD	Thu, Oct 3, 2002	4.12	4.16	4.00	4.00
2610	NASDAQ	GILD	Wed, Oct 2, 2002	4.33	4.39	4.06	4.12
2609	NASDAQ	GILD	Tue, Oct 1, 2002	4.15	4.35	4.09	4.35
2608	NASDAQ	GILD	Mon, Sep 30, 2002	4.14	4.25	4.09	4.19
2607	NASDAQ	GILD	Fri, Sep 27, 2002	4.23	4.35	4.17	4.20
2606	NASDAQ	GILD	Thu, Sep 26, 2002	4.28	4.37	4.10	4.23
2605	NASDAQ	GILD	Wed, Sep 25, 2002	4.18	4.31	4.17	4.29
2604	NASDAQ	GILD	Tue, Sep 24, 2002	4.13	4.23	4.05	4.14
2603	NASDAQ	GILD	Mon, Sep 23, 2002	4.34	4.34	4.02	4.13
2602	NASDAQ	GILD	Fri, Sep 20, 2002	4.18	4.25	4.06	4.20
2601	NASDAQ	GILD	Thu, Sep 19, 2002	4.18	4.28	4.09	4.11
2600	NASDAQ	GILD	Wed, Sep 18, 2002	3.95	4.30	3.95	4.25
2599	NASDAQ	GILD	Tue, Sep 17, 2002	4.09	4.18	3.98	4.00
2598	NASDAQ	GILD	Mon, Sep 16, 2002	3.96	4.05	3.92	4.02
2597	NASDAQ	GILD	Fri, Sep 13, 2002	3.81	4.06	3.75	4.01
2596	NASDAQ	GILD	Thu, Sep 12, 2002	4.07	4.07	3.83	3.85
2595	NASDAQ	GILD	Wed, Sep 11, 2002	4.19	4.25	4.08	4.08
2594	NASDAQ	GILD	Tue, Sep 10, 2002	3.97	4.15	3.94	4.14
2593	NASDAQ	GILD	Mon, Sep 9, 2002	4.00	4.12	3.86	4.08
2592	NASDAQ	GILD	Fri, Sep 6, 2002	3.82	4.07	3.82	4.03
2591	NASDAQ	GILD	Thu, Sep 5, 2002	3.87	3.87	3.72	3.75
2590	NASDAQ	GILD	Wed, Sep 4, 2002	3.81	3.95	3.77	3.91
2589	NASDAQ	GILD	Tue, Sep 3, 2002	3.92	3.93	3.81	3.81
2588	NASDAQ	GILD	Fri, Aug 30, 2002	4.19	4.19	3.99	4.01
2587	NASDAQ	GILD	Thu, Aug 29, 2002	4.10	4.25	3.99	4.25
2586	NASDAQ	GILD	Wed, Aug 28, 2002	3.96	4.15	3.94	4.08
2585	NASDAQ	GILD	Tue, Aug 27, 2002	4.55	4.56	4.15	4.15
2584	NASDAQ	GILD	Mon, Aug 26, 2002	4.57	4.59	4.39	4.53
2583	NASDAQ	GILD	Fri, Aug 23, 2002	4.62	4.66	4.51	4.57
2582	NASDAQ	GILD	Thu, Aug 22, 2002	4.52	4.66	4.44	4.63
2581	NASDAQ	GILD	Wed, Aug 21, 2002	4.43	4.52	4.40	4.51
2580	NASDAQ	GILD	Tue, Aug 20, 2002	4.29	4.44	4.25	4.38
2579	NASDAQ	GILD	Mon, Aug 19, 2002	4.34	4.36	4.19	4.32
2578	NASDAQ	GILD	Fri, Aug 16, 2002	4.30	4.40	4.22	4.34
2577	NASDAQ	GILD	Thu, Aug 15, 2002	4.41	4.50	4.21	4.35
2576	NASDAQ	GILD	Wed, Aug 14, 2002	4.13	4.44	4.02	4.43
2575	NASDAQ	GILD	Tue, Aug 13, 2002	4.28	4.35	4.06	4.11
2574	NASDAQ	GILD	Mon, Aug 12, 2002	4.22	4.36	4.20	4.33
2573	NASDAQ	GILD	Fri, Aug 9, 2002	4.25	4.34	4.17	4.25
2572	NASDAQ	GILD	Thu, Aug 8, 2002	4.00	4.33	3.91	4.30
2571	NASDAQ	GILD	Wed, Aug 7, 2002	4.20	4.23	3.86	3.98
2570	NASDAQ	GILD	Mon, Aug 5, 2002	3.80	4.01	3.70	3.86
2569	NASDAQ	GILD	Fri, Aug 2, 2002	3.61	3.70	3.52	3.61
2568	NASDAQ	GILD	Thu, Aug 1, 2002	3.81	3.84	3.70	3.73
2567	NASDAQ	GILD	Wed, Jul 31, 2002	3.63	3.81	3.57	3.81
2566	NASDAQ	GILD	Tue, Jul 30, 2002	3.59	3.82	3.50	3.69
2565	NASDAQ	GILD	Mon, Jul 29, 2002	3.55	3.66	3.49	3.62
2564	NASDAQ	GILD	Fri, Jul 26, 2002	3.59	3.61	3.44	3.52
2563	NASDAQ	GILD	Thu, Jul 25, 2002	3.94	3.94	3.42	3.63
2562	NASDAQ	GILD	Wed, Jul 24, 2002	3.57	3.87	3.43	3.80
2561	NASDAQ	GILD	Tue, Jul 23, 2002	3.86	3.86	3.63	3.63
2560	NASDAQ	GILD	Mon, Jul 22, 2002	3.96	4.13	3.68	3.83
2559	NASDAQ	GILD	Fri, Jul 19, 2002	4.08	4.08	3.90	3.97
2558	NASDAQ	GILD	Thu, Jul 18, 2002	4.29	4.31	4.08	4.11
2557	NASDAQ	GILD	Wed, Jul 17, 2002	4.03	4.33	4.03	4.31
2556	NASDAQ	GILD	Tue, Jul 16, 2002	3.62	3.97	3.62	3.94
2555	NASDAQ	GILD	Mon, Jul 15, 2002	3.63	3.68	3.36	3.68
2554	NASDAQ	GILD	Fri, Jul 12, 2002	3.63	3.71	3.38	3.62
2553	NASDAQ	GILD	Thu, Jul 11, 2002	3.33	3.60	3.26	3.57
2552	NASDAQ	GILD	Wed, Jul 10, 2002	3.68	3.72	3.30	3.32
2551	NASDAQ	GILD	Tue, Jul 9, 2002	3.83	3.89	3.67	3.70
2550	NASDAQ	GILD	Mon, Jul 8, 2002	3.87	4.03	3.79	3.81
2549	NASDAQ	GILD	Fri, Jul 5, 2002	3.72	3.87	3.71	3.86
2548	NASDAQ	GILD	Wed, Jul 3, 2002	3.51	3.66	3.36	3.66
2547	NASDAQ	GILD	Tue, Jul 2, 2002	3.64	3.75	3.45	3.49
2546	NASDAQ	GILD	Mon, Jul 1, 2002	4.10	4.11	3.77	3.79
2545	NASDAQ	GILD	Fri, Jun 28, 2002	4.09	4.23	4.08	4.11
2544	NASDAQ	GILD	Thu, Jun 27, 2002	4.14	4.19	3.95	4.06
2543	NASDAQ	GILD	Wed, Jun 26, 2002	3.89	4.19	3.81	4.09
2542	NASDAQ	GILD	Tue, Jun 25, 2002	4.14	4.29	4.00	4.02
2541	NASDAQ	GILD	Mon, Jun 24, 2002	3.89	4.26	3.88	4.14
2540	NASDAQ	GILD	Fri, Jun 21, 2002	4.07	4.15	3.89	3.90
2539	NASDAQ	GILD	Thu, Jun 20, 2002	4.33	4.33	4.08	4.10
2538	NASDAQ	GILD	Wed, Jun 19, 2002	4.41	4.54	4.36	4.36
2537	NASDAQ	GILD	Tue, Jun 18, 2002	4.43	4.51	4.36	4.44
2536	NASDAQ	GILD	Mon, Jun 17, 2002	4.14	4.49	4.13	4.48
2535	NASDAQ	GILD	Fri, Jun 14, 2002	3.90	4.22	3.80	4.12
2534	NASDAQ	GILD	Thu, Jun 13, 2002	3.81	3.99	3.79	3.92
2533	NASDAQ	GILD	Wed, Jun 12, 2002	3.80	3.91	3.66	3.80
2532	NASDAQ	GILD	Tue, Jun 11, 2002	4.13	4.18	3.77	3.81
2531	NASDAQ	GILD	Mon, Jun 10, 2002	4.00	4.24	3.99	4.11
2530	NASDAQ	GILD	Fri, Jun 7, 2002	3.88	4.02	3.74	4.00
2529	NASDAQ	GILD	Thu, Jun 6, 2002	4.27	4.28	3.97	4.01
2528	NASDAQ	GILD	Wed, Jun 5, 2002	4.31	4.43	4.20	4.28
2527	NASDAQ	GILD	Tue, Jun 4, 2002	4.27	4.43	4.16	4.29
2526	NASDAQ	GILD	Mon, Jun 3, 2002	4.48	4.57	4.27	4.29
2525	NASDAQ	GILD	Fri, May 31, 2002	4.57	4.64	4.44	4.46
2524	NASDAQ	GILD	Thu, May 30, 2002	4.52	4.61	4.38	4.60
2523	NASDAQ	GILD	Wed, May 29, 2002	4.72	4.77	4.19	4.42
2522	NASDAQ	GILD	Tue, May 28, 2002	4.65	4.75	4.48	4.74
2521	NASDAQ	GILD	Fri, May 24, 2002	4.73	4.75	4.56	4.63
2520	NASDAQ	GILD	Thu, May 23, 2002	4.42	4.77	4.34	4.75
2519	NASDAQ	GILD	Wed, May 22, 2002	4.42	4.48	4.32	4.41
2518	NASDAQ	GILD	Tue, May 21, 2002	4.59	4.66	4.39	4.43
2517	NASDAQ	GILD	Mon, May 20, 2002	4.60	4.64	4.47	4.54
2516	NASDAQ	GILD	Fri, May 17, 2002	4.57	4.64	4.49	4.62
2515	NASDAQ	GILD	Thu, May 16, 2002	4.64	4.65	4.42	4.52
2514	NASDAQ	GILD	Wed, May 15, 2002	4.64	4.76	4.54	4.65
2513	NASDAQ	GILD	Tue, May 14, 2002	4.50	4.70	4.46	4.70
2512	NASDAQ	GILD	Mon, May 13, 2002	4.08	4.37	4.07	4.32
2511	NASDAQ	GILD	Fri, May 10, 2002	4.26	4.28	3.99	4.07
2510	NASDAQ	GILD	Thu, May 9, 2002	4.34	4.42	4.22	4.25
2509	NASDAQ	GILD	Wed, May 8, 2002	4.08	4.37	4.03	4.35
2508	NASDAQ	GILD	Tue, May 7, 2002	3.79	3.91	3.79	3.85
2507	NASDAQ	GILD	Mon, May 6, 2002	3.99	4.00	3.71	3.73
2506	NASDAQ	GILD	Fri, May 3, 2002	4.09	4.09	3.89	4.00
2505	NASDAQ	GILD	Thu, May 2, 2002	4.10	4.21	4.09	4.11
2504	NASDAQ	GILD	Wed, May 1, 2002	4.07	4.26	4.07	4.14
2503	NASDAQ	GILD	Tue, Apr 30, 2002	3.61	3.97	3.52	3.89
2502	NASDAQ	GILD	Mon, Apr 29, 2002	3.65	3.70	3.51	3.64
2501	NASDAQ	GILD	Fri, Apr 26, 2002	4.01	4.05	3.60	3.63
2500	NASDAQ	GILD	Thu, Apr 25, 2002	4.28	4.36	3.93	4.00
2499	NASDAQ	GILD	Wed, Apr 24, 2002	4.24	4.31	4.17	4.28
2498	NASDAQ	GILD	Tue, Apr 23, 2002	4.23	4.31	4.14	4.21
2497	NASDAQ	GILD	Mon, Apr 22, 2002	4.39	4.39	4.11	4.27
2496	NASDAQ	GILD	Fri, Apr 19, 2002	4.45	4.54	4.34	4.41
2495	NASDAQ	GILD	Thu, Apr 18, 2002	4.49	4.50	4.23	4.44
2494	NASDAQ	GILD	Wed, Apr 17, 2002	4.60	4.63	4.30	4.43
2493	NASDAQ	GILD	Tue, Apr 16, 2002	4.55	4.62	4.49	4.56
2492	NASDAQ	GILD	Mon, Apr 15, 2002	4.48	4.55	4.34	4.50
2491	NASDAQ	GILD	Fri, Apr 12, 2002	4.44	4.50	4.32	4.46
2490	NASDAQ	GILD	Thu, Apr 11, 2002	4.48	4.58	4.42	4.44
2489	NASDAQ	GILD	Wed, Apr 10, 2002	4.26	4.49	4.26	4.47
2488	NASDAQ	GILD	Tue, Apr 9, 2002	4.38	4.41	4.17	4.21
2487	NASDAQ	GILD	Mon, Apr 8, 2002	4.30	4.35	4.17	4.35
2486	NASDAQ	GILD	Fri, Apr 5, 2002	4.37	4.42	4.25	4.30
2485	NASDAQ	GILD	Thu, Apr 4, 2002	4.37	4.55	4.30	4.36
2484	NASDAQ	GILD	Wed, Apr 3, 2002	4.61	4.61	4.38	4.42
2483	NASDAQ	GILD	Tue, Apr 2, 2002	4.53	4.63	4.50	4.51
2482	NASDAQ	GILD	Mon, Apr 1, 2002	4.47	4.61	4.43	4.56
2481	NASDAQ	GILD	Thu, Mar 28, 2002	4.69	4.69	4.47	4.50
2480	NASDAQ	GILD	Wed, Mar 27, 2002	4.58	4.70	4.54	4.68
2479	NASDAQ	GILD	Tue, Mar 26, 2002	4.53	4.62	4.42	4.57
2478	NASDAQ	GILD	Mon, Mar 25, 2002	4.66	4.67	4.50	4.53
2477	NASDAQ	GILD	Fri, Mar 22, 2002	4.79	4.84	4.66	4.66
2476	NASDAQ	GILD	Thu, Mar 21, 2002	4.56	4.83	4.49	4.81
2475	NASDAQ	GILD	Wed, Mar 20, 2002	4.78	4.81	4.66	4.67
2474	NASDAQ	GILD	Tue, Mar 19, 2002	4.76	4.88	4.70	4.82
2473	NASDAQ	GILD	Mon, Mar 18, 2002	4.58	4.70	4.54	4.68
2472	NASDAQ	GILD	Fri, Mar 15, 2002	4.56	4.56	4.45	4.50
2471	NASDAQ	GILD	Thu, Mar 14, 2002	4.57	4.65	4.47	4.47
2470	NASDAQ	GILD	Wed, Mar 13, 2002	4.50	4.63	4.44	4.56
2469	NASDAQ	GILD	Tue, Mar 12, 2002	4.47	4.53	4.42	4.47
2468	NASDAQ	GILD	Mon, Mar 11, 2002	4.49	4.58	4.44	4.51
2467	NASDAQ	GILD	Fri, Mar 8, 2002	4.54	4.64	4.38	4.52
2466	NASDAQ	GILD	Thu, Mar 7, 2002	4.57	4.60	4.44	4.48
2465	NASDAQ	GILD	Wed, Mar 6, 2002	4.44	4.59	4.43	4.58
2464	NASDAQ	GILD	Tue, Mar 5, 2002	4.64	4.74	4.56	4.56
2463	NASDAQ	GILD	Mon, Mar 4, 2002	4.63	4.72	4.61	4.65
2462	NASDAQ	GILD	Fri, Mar 1, 2002	4.38	4.65	4.27	4.61
2461	NASDAQ	GILD	Thu, Feb 28, 2002	4.35	4.47	4.32	4.40
2460	NASDAQ	GILD	Wed, Feb 27, 2002	4.36	4.48	4.33	4.34
2459	NASDAQ	GILD	Tue, Feb 26, 2002	4.23	4.35	4.22	4.31
2458	NASDAQ	GILD	Mon, Feb 25, 2002	4.20	4.25	4.14	4.22
2457	NASDAQ	GILD	Fri, Feb 22, 2002	4.19	4.23	4.08	4.16
2456	NASDAQ	GILD	Thu, Feb 21, 2002	4.18	4.28	4.13	4.19
2455	NASDAQ	GILD	Wed, Feb 20, 2002	4.12	4.23	4.01	4.19
2454	NASDAQ	GILD	Tue, Feb 19, 2002	4.06	4.06	3.94	4.03
2453	NASDAQ	GILD	Fri, Feb 15, 2002	4.12	4.15	4.05	4.11
2452	NASDAQ	GILD	Thu, Feb 14, 2002	4.23	4.30	4.08	4.09
2451	NASDAQ	GILD	Wed, Feb 13, 2002	4.29	4.32	4.20	4.21
2450	NASDAQ	GILD	Tue, Feb 12, 2002	4.20	4.34	4.18	4.27
2449	NASDAQ	GILD	Mon, Feb 11, 2002	4.19	4.28	4.17	4.23
2448	NASDAQ	GILD	Fri, Feb 8, 2002	3.94	4.19	3.94	4.18
2447	NASDAQ	GILD	Thu, Feb 7, 2002	3.92	4.07	3.86	3.96
2446	NASDAQ	GILD	Wed, Feb 6, 2002	4.16	4.19	3.86	3.90
2445	NASDAQ	GILD	Tue, Feb 5, 2002	4.13	4.30	4.09	4.15
2444	NASDAQ	GILD	Mon, Feb 4, 2002	4.34	4.34	4.06	4.11
2443	NASDAQ	GILD	Fri, Feb 1, 2002	4.13	4.40	4.13	4.36
2442	NASDAQ	GILD	Thu, Jan 31, 2002	4.22	4.34	4.08	4.09
2441	NASDAQ	GILD	Wed, Jan 30, 2002	4.11	4.21	4.02	4.19
2440	NASDAQ	GILD	Tue, Jan 29, 2002	4.24	4.28	4.07	4.11
2439	NASDAQ	GILD	Mon, Jan 28, 2002	4.25	4.30	4.18	4.24
2438	NASDAQ	GILD	Fri, Jan 25, 2002	4.21	4.25	4.14	4.23
2437	NASDAQ	GILD	Thu, Jan 24, 2002	4.30	4.38	4.15	4.21
2436	NASDAQ	GILD	Wed, Jan 23, 2002	4.20	4.30	4.10	4.29
2435	NASDAQ	GILD	Tue, Jan 22, 2002	4.10	4.21	4.03	4.19
2434	NASDAQ	GILD	Fri, Jan 18, 2002	4.39	4.44	4.08	4.11
2433	NASDAQ	GILD	Thu, Jan 17, 2002	4.24	4.45	4.19	4.39
2432	NASDAQ	GILD	Wed, Jan 16, 2002	4.31	4.38	4.29	4.32
2431	NASDAQ	GILD	Tue, Jan 15, 2002	4.29	4.33	4.20	4.31
2430	NASDAQ	GILD	Mon, Jan 14, 2002	4.33	4.37	4.25	4.29
2429	NASDAQ	GILD	Fri, Jan 11, 2002	4.29	4.35	4.29	4.32
2428	NASDAQ	GILD	Thu, Jan 10, 2002	4.14	4.30	4.12	4.24
2427	NASDAQ	GILD	Wed, Jan 9, 2002	4.07	4.18	4.06	4.11
2426	NASDAQ	GILD	Tue, Jan 8, 2002	3.86	3.99	3.84	3.99
2425	NASDAQ	GILD	Mon, Jan 7, 2002	4.00	4.01	3.82	3.85
2424	NASDAQ	GILD	Fri, Jan 4, 2002	3.66	3.85	3.62	3.84
2423	NASDAQ	GILD	Thu, Jan 3, 2002	3.84	3.93	3.65	3.66
2422	NASDAQ	GILD	Wed, Jan 2, 2002	4.06	4.07	3.79	3.84
2421	NASDAQ	GILD	Mon, Dec 31, 2001	4.18	4.26	4.10	4.11
2420	NASDAQ	GILD	Fri, Dec 28, 2001	4.08	4.24	4.07	4.17
2419	NASDAQ	GILD	Thu, Dec 27, 2001	4.19	4.21	4.02	4.07
2418	NASDAQ	GILD	Wed, Dec 26, 2001	4.18	4.25	4.15	4.18
2417	NASDAQ	GILD	Mon, Dec 24, 2001	4.14	4.26	4.13	4.17
2416	NASDAQ	GILD	Fri, Dec 21, 2001	4.01	4.16	3.95	4.09
2415	NASDAQ	GILD	Thu, Dec 20, 2001	4.19	4.25	4.05	4.05
2414	NASDAQ	GILD	Wed, Dec 19, 2001	4.28	4.31	4.16	4.20
2413	NASDAQ	GILD	Tue, Dec 18, 2001	4.30	4.36	4.21	4.28
2412	NASDAQ	GILD	Mon, Dec 17, 2001	4.15	4.32	4.14	4.30
2411	NASDAQ	GILD	Fri, Dec 14, 2001	4.13	4.21	4.04	4.14
2410	NASDAQ	GILD	Thu, Dec 13, 2001	4.03	4.22	4.01	4.15
2409	NASDAQ	GILD	Wed, Dec 12, 2001	4.00	4.09	3.85	4.04
2408	NASDAQ	GILD	Tue, Dec 11, 2001	4.11	4.17	4.01	4.02
2407	NASDAQ	GILD	Mon, Dec 10, 2001	4.22	4.25	4.08	4.08
2406	NASDAQ	GILD	Fri, Dec 7, 2001	4.26	4.31	4.14	4.28
2405	NASDAQ	GILD	Thu, Dec 6, 2001	4.25	4.34	4.23	4.28
2404	NASDAQ	GILD	Wed, Dec 5, 2001	4.33	4.35	4.21	4.23
2403	NASDAQ	GILD	Tue, Dec 4, 2001	4.35	4.39	4.27	4.32
2402	NASDAQ	GILD	Mon, Dec 3, 2001	4.37	4.44	4.36	4.36
2401	NASDAQ	GILD	Fri, Nov 30, 2001	4.46	4.52	4.44	4.51
2400	NASDAQ	GILD	Thu, Nov 29, 2001	4.30	4.46	4.25	4.46
2399	NASDAQ	GILD	Wed, Nov 28, 2001	4.48	4.50	4.31	4.33
2398	NASDAQ	GILD	Tue, Nov 27, 2001	4.43	4.60	4.40	4.50
2397	NASDAQ	GILD	Mon, Nov 26, 2001	4.34	4.51	4.33	4.46
2396	NASDAQ	GILD	Fri, Nov 23, 2001	4.31	4.34	4.27	4.33
2395	NASDAQ	GILD	Wed, Nov 21, 2001	4.24	4.32	4.23	4.30
2394	NASDAQ	GILD	Tue, Nov 20, 2001	4.36	4.38	4.23	4.25
2393	NASDAQ	GILD	Mon, Nov 19, 2001	4.29	4.40	4.27	4.38
2392	NASDAQ	GILD	Fri, Nov 16, 2001	4.22	4.29	4.20	4.27
2391	NASDAQ	GILD	Thu, Nov 15, 2001	4.19	4.30	4.14	4.21
2390	NASDAQ	GILD	Wed, Nov 14, 2001	4.25	4.29	4.13	4.21
2389	NASDAQ	GILD	Tue, Nov 13, 2001	4.03	4.24	4.03	4.23
2388	NASDAQ	GILD	Mon, Nov 12, 2001	4.01	4.02	3.89	3.98
2387	NASDAQ	GILD	Fri, Nov 9, 2001	4.14	4.15	3.95	4.01
2386	NASDAQ	GILD	Thu, Nov 8, 2001	4.20	4.23	4.12	4.14
2385	NASDAQ	GILD	Wed, Nov 7, 2001	4.09	4.26	4.09	4.17
2384	NASDAQ	GILD	Tue, Nov 6, 2001	4.09	4.10	3.97	4.09
2383	NASDAQ	GILD	Mon, Nov 5, 2001	3.95	4.11	3.94	4.09
2382	NASDAQ	GILD	Fri, Nov 2, 2001	3.95	4.04	3.89	3.91
2381	NASDAQ	GILD	Thu, Nov 1, 2001	3.93	4.00	3.87	3.95
2380	NASDAQ	GILD	Wed, Oct 31, 2001	4.06	4.09	3.91	3.93
2379	NASDAQ	GILD	Tue, Oct 30, 2001	3.97	4.12	3.91	4.04
2378	NASDAQ	GILD	Mon, Oct 29, 2001	4.31	4.38	4.09	4.10
2377	NASDAQ	GILD	Fri, Oct 26, 2001	4.16	4.39	4.13	4.23
2376	NASDAQ	GILD	Thu, Oct 25, 2001	4.27	4.32	4.16	4.30
2375	NASDAQ	GILD	Wed, Oct 24, 2001	4.13	4.29	4.03	4.29
2374	NASDAQ	GILD	Tue, Oct 23, 2001	4.25	4.28	4.07	4.13
2373	NASDAQ	GILD	Mon, Oct 22, 2001	4.07	4.29	4.03	4.23
2372	NASDAQ	GILD	Fri, Oct 19, 2001	3.90	4.08	3.87	4.07
2371	NASDAQ	GILD	Thu, Oct 18, 2001	3.76	3.98	3.75	3.93
2370	NASDAQ	GILD	Wed, Oct 17, 2001	3.97	3.97	3.73	3.74
2369	NASDAQ	GILD	Tue, Oct 16, 2001	4.04	4.07	3.88	3.93
2368	NASDAQ	GILD	Mon, Oct 15, 2001	3.88	4.05	3.87	4.01
2367	NASDAQ	GILD	Fri, Oct 12, 2001	3.87	3.92	3.77	3.88
2366	NASDAQ	GILD	Thu, Oct 11, 2001	3.99	4.08	3.85	3.94
2365	NASDAQ	GILD	Wed, Oct 10, 2001	3.71	3.95	3.68	3.93
2364	NASDAQ	GILD	Tue, Oct 9, 2001	3.57	3.73	3.57	3.68
2363	NASDAQ	GILD	Mon, Oct 8, 2001	3.57	3.61	3.51	3.56
2362	NASDAQ	GILD	Fri, Oct 5, 2001	3.63	3.67	3.56	3.56
2361	NASDAQ	GILD	Thu, Oct 4, 2001	3.81	3.81	3.53	3.66
2360	NASDAQ	GILD	Mon, Oct 1, 2001	3.48	3.60	3.41	3.54
2359	NASDAQ	GILD	Fri, Sep 28, 2001	3.67	3.68	3.46	3.51
2358	NASDAQ	GILD	Thu, Sep 27, 2001	3.39	3.60	3.35	3.55
2357	NASDAQ	GILD	Wed, Sep 26, 2001	3.31	3.43	3.28	3.39
2356	NASDAQ	GILD	Tue, Sep 25, 2001	3.09	3.30	3.09	3.27
2355	NASDAQ	GILD	Mon, Sep 24, 2001	3.05	3.11	2.92	3.03
2354	NASDAQ	GILD	Fri, Sep 21, 2001	3.07	3.14	2.87	2.98
2353	NASDAQ	GILD	Thu, Sep 20, 2001	3.07	3.25	3.04	3.19
2352	NASDAQ	GILD	Wed, Sep 19, 2001	3.13	3.18	2.89	3.14
2351	NASDAQ	GILD	Tue, Sep 18, 2001	3.32	3.37	3.04	3.07
2350	NASDAQ	GILD	Mon, Sep 17, 2001	3.51	3.55	3.27	3.31
2349	NASDAQ	GILD	Mon, Sep 10, 2001	3.66	3.76	3.54	3.62
2348	NASDAQ	GILD	Fri, Sep 7, 2001	3.75	3.76	3.60	3.68
2347	NASDAQ	GILD	Thu, Sep 6, 2001	3.76	3.83	3.67	3.77
2346	NASDAQ	GILD	Wed, Sep 5, 2001	3.81	3.81	3.70	3.73
2345	NASDAQ	GILD	Tue, Sep 4, 2001	3.77	3.93	3.76	3.79
2344	NASDAQ	GILD	Fri, Aug 31, 2001	3.85	3.86	3.67	3.79
2343	NASDAQ	GILD	Thu, Aug 30, 2001	3.81	3.89	3.76	3.86
2342	NASDAQ	GILD	Wed, Aug 29, 2001	3.83	3.90	3.74	3.85
2341	NASDAQ	GILD	Tue, Aug 28, 2001	3.89	3.90	3.77	3.82
2340	NASDAQ	GILD	Mon, Aug 27, 2001	3.77	3.97	3.75	3.86
2339	NASDAQ	GILD	Fri, Aug 24, 2001	3.68	3.82	3.64	3.78
2338	NASDAQ	GILD	Thu, Aug 23, 2001	3.43	3.74	3.43	3.68
2337	NASDAQ	GILD	Wed, Aug 22, 2001	3.26	3.44	3.18	3.44
2336	NASDAQ	GILD	Tue, Aug 21, 2001	3.20	3.34	3.20	3.23
2335	NASDAQ	GILD	Mon, Aug 20, 2001	3.09	3.20	3.02	3.19
2334	NASDAQ	GILD	Fri, Aug 17, 2001	3.18	3.20	3.06	3.09
2333	NASDAQ	GILD	Thu, Aug 16, 2001	3.24	3.25	3.13	3.25
2332	NASDAQ	GILD	Wed, Aug 15, 2001	3.18	3.29	3.15	3.25
2331	NASDAQ	GILD	Tue, Aug 14, 2001	3.17	3.23	3.15	3.19
2330	NASDAQ	GILD	Mon, Aug 13, 2001	3.01	3.18	2.99	3.17
2329	NASDAQ	GILD	Fri, Aug 10, 2001	2.99	3.04	2.94	3.00
2328	NASDAQ	GILD	Thu, Aug 9, 2001	3.00	3.03	2.86	3.00
2327	NASDAQ	GILD	Wed, Aug 8, 2001	3.19	3.21	3.01	3.02
2326	NASDAQ	GILD	Tue, Aug 7, 2001	3.23	3.23	3.10	3.18
2325	NASDAQ	GILD	Mon, Aug 6, 2001	3.29	3.31	3.20	3.22
2324	NASDAQ	GILD	Fri, Aug 3, 2001	3.13	3.30	3.10	3.29
2323	NASDAQ	GILD	Thu, Aug 2, 2001	3.19	3.26	2.96	3.11
2322	NASDAQ	GILD	Wed, Aug 1, 2001	3.20	3.22	3.14	3.18
2321	NASDAQ	GILD	Tue, Jul 31, 2001	3.20	3.23	3.08	3.21
2320	NASDAQ	GILD	Mon, Jul 30, 2001	3.34	3.37	3.13	3.19
2319	NASDAQ	GILD	Fri, Jul 27, 2001	3.24	3.38	3.22	3.38
2318	NASDAQ	GILD	Thu, Jul 26, 2001	3.18	3.44	3.18	3.42
2317	NASDAQ	GILD	Wed, Jul 25, 2001	3.13	3.31	3.08	3.18
2316	NASDAQ	GILD	Tue, Jul 24, 2001	3.31	3.33	3.10	3.12
2315	NASDAQ	GILD	Mon, Jul 23, 2001	3.38	3.48	3.29	3.31
2314	NASDAQ	GILD	Fri, Jul 20, 2001	3.34	3.42	3.30	3.38
2313	NASDAQ	GILD	Thu, Jul 19, 2001	3.46	3.47	3.31	3.31
2312	NASDAQ	GILD	Wed, Jul 18, 2001	3.26	3.48	3.25	3.40
2311	NASDAQ	GILD	Tue, Jul 17, 2001	3.14	3.28	3.14	3.26
2310	NASDAQ	GILD	Mon, Jul 16, 2001	3.54	3.56	3.09	3.09
2309	NASDAQ	GILD	Fri, Jul 13, 2001	3.32	3.60	3.32	3.54
2308	NASDAQ	GILD	Thu, Jul 12, 2001	3.26	3.36	3.18	3.34
2307	NASDAQ	GILD	Wed, Jul 11, 2001	3.37	3.38	3.15	3.31
2306	NASDAQ	GILD	Tue, Jul 10, 2001	3.51	3.53	3.38	3.41
2305	NASDAQ	GILD	Mon, Jul 9, 2001	3.47	3.61	3.47	3.51
2304	NASDAQ	GILD	Fri, Jul 6, 2001	3.55	3.57	3.44	3.48
2303	NASDAQ	GILD	Thu, Jul 5, 2001	3.64	3.68	3.55	3.56
2302	NASDAQ	GILD	Tue, Jul 3, 2001	3.59	3.69	3.56	3.64
2301	NASDAQ	GILD	Mon, Jul 2, 2001	3.66	3.75	3.55	3.60
2300	NASDAQ	GILD	Fri, Jun 29, 2001	3.78	3.81	3.49	3.64
2299	NASDAQ	GILD	Thu, Jun 28, 2001	3.75	3.87	3.70	3.75
2298	NASDAQ	GILD	Wed, Jun 27, 2001	3.62	3.76	3.61	3.72
2297	NASDAQ	GILD	Tue, Jun 26, 2001	3.56	3.67	3.50	3.62
2296	NASDAQ	GILD	Mon, Jun 25, 2001	3.79	3.81	3.55	3.60
2295	NASDAQ	GILD	Fri, Jun 22, 2001	3.62	3.84	3.51	3.82
2294	NASDAQ	GILD	Thu, Jun 21, 2001	3.55	3.64	3.52	3.60
2293	NASDAQ	GILD	Wed, Jun 20, 2001	3.26	3.59	3.26	3.59
2292	NASDAQ	GILD	Tue, Jun 19, 2001	3.25	3.32	3.16	3.25
2291	NASDAQ	GILD	Mon, Jun 18, 2001	3.25	3.36	3.19	3.20
2290	NASDAQ	GILD	Fri, Jun 15, 2001	3.13	3.23	3.04	3.22
2289	NASDAQ	GILD	Thu, Jun 14, 2001	3.14	3.14	3.00	3.07
2288	NASDAQ	GILD	Wed, Jun 13, 2001	3.19	3.25	3.14	3.15
2287	NASDAQ	GILD	Tue, Jun 12, 2001	3.08	3.18	2.95	3.13
2286	NASDAQ	GILD	Mon, Jun 11, 2001	3.25	3.26	3.06	3.10
2285	NASDAQ	GILD	Fri, Jun 8, 2001	3.38	3.38	3.23	3.25
2284	NASDAQ	GILD	Thu, Jun 7, 2001	3.39	3.51	3.34	3.36
2283	NASDAQ	GILD	Wed, Jun 6, 2001	3.59	3.61	3.38	3.41
2282	NASDAQ	GILD	Tue, Jun 5, 2001	3.61	3.72	3.56	3.58
2281	NASDAQ	GILD	Mon, Jun 4, 2001	3.48	3.62	3.47	3.61
2280	NASDAQ	GILD	Fri, Jun 1, 2001	3.27	3.48	3.21	3.48
2279	NASDAQ	GILD	Thu, May 31, 2001	3.19	3.32	3.16	3.23
2278	NASDAQ	GILD	Wed, May 30, 2001	3.25	3.36	3.18	3.18
2277	NASDAQ	GILD	Tue, May 29, 2001	3.37	3.38	3.27	3.30
2276	NASDAQ	GILD	Fri, May 25, 2001	3.38	3.47	3.36	3.40
2275	NASDAQ	GILD	Thu, May 24, 2001	3.20	3.40	3.15	3.40
2274	NASDAQ	GILD	Wed, May 23, 2001	3.61	3.62	3.31	3.31
2273	NASDAQ	GILD	Tue, May 22, 2001	3.73	3.74	3.59	3.62
2272	NASDAQ	GILD	Mon, May 21, 2001	3.36	3.75	3.36	3.74
2271	NASDAQ	GILD	Fri, May 18, 2001	3.62	3.62	3.30	3.37
2270	NASDAQ	GILD	Thu, May 17, 2001	3.31	3.62	3.30	3.62
2269	NASDAQ	GILD	Wed, May 16, 2001	2.90	3.35	2.86	3.30
2268	NASDAQ	GILD	Tue, May 15, 2001	3.00	3.12	2.90	2.91
2267	NASDAQ	GILD	Mon, May 14, 2001	3.05	3.08	2.97	3.00
2266	NASDAQ	GILD	Fri, May 11, 2001	3.04	3.13	3.00	3.05
2265	NASDAQ	GILD	Thu, May 10, 2001	3.13	3.22	3.01	3.03
2264	NASDAQ	GILD	Wed, May 9, 2001	3.08	3.26	3.08	3.10
2263	NASDAQ	GILD	Tue, May 8, 2001	3.23	3.28	3.06	3.13
2262	NASDAQ	GILD	Mon, May 7, 2001	3.16	3.39	3.13	3.20
2261	NASDAQ	GILD	Fri, May 4, 2001	2.98	3.16	2.93	3.16
2260	NASDAQ	GILD	Thu, May 3, 2001	3.01	3.03	2.93	2.99
2259	NASDAQ	GILD	Wed, May 2, 2001	3.14	3.20	3.04	3.09
2258	NASDAQ	GILD	Tue, May 1, 2001	3.07	3.15	2.98	3.13
2257	NASDAQ	GILD	Mon, Apr 30, 2001	2.82	3.12	2.81	3.06
2256	NASDAQ	GILD	Fri, Apr 27, 2001	2.67	2.85	2.66	2.85
2255	NASDAQ	GILD	Thu, Apr 26, 2001	2.45	2.73	2.45	2.61
2254	NASDAQ	GILD	Wed, Apr 25, 2001	2.32	2.49	2.32	2.45
2253	NASDAQ	GILD	Tue, Apr 24, 2001	2.39	2.41	2.29	2.30
2252	NASDAQ	GILD	Mon, Apr 23, 2001	2.50	2.54	2.39	2.40
2251	NASDAQ	GILD	Fri, Apr 20, 2001	2.59	2.62	2.51	2.53
2250	NASDAQ	GILD	Thu, Apr 19, 2001	2.57	2.64	2.50	2.63
2249	NASDAQ	GILD	Wed, Apr 18, 2001	2.47	2.58	2.46	2.56
2248	NASDAQ	GILD	Tue, Apr 17, 2001	2.37	2.46	2.33	2.45
2247	NASDAQ	GILD	Mon, Apr 16, 2001	2.39	2.45	2.32	2.36
2246	NASDAQ	GILD	Thu, Apr 12, 2001	2.25	2.43	2.22	2.41
2245	NASDAQ	GILD	Wed, Apr 11, 2001	2.30	2.30	2.19	2.23
2244	NASDAQ	GILD	Tue, Apr 10, 2001	2.12	2.29	2.11	2.27
2243	NASDAQ	GILD	Mon, Apr 9, 2001	2.02	2.13	2.00	2.11
2242	NASDAQ	GILD	Fri, Apr 6, 2001	1.98	2.11	1.91	2.01
2241	NASDAQ	GILD	Thu, Apr 5, 2001	1.89	1.99	1.85	1.99
2240	NASDAQ	GILD	Wed, Apr 4, 2001	1.84	1.93	1.81	1.82
2239	NASDAQ	GILD	Tue, Apr 3, 2001	1.88	1.90	1.80	1.84
2238	NASDAQ	GILD	Mon, Apr 2, 2001	2.03	2.06	1.84	1.91
2237	NASDAQ	GILD	Fri, Mar 30, 2001	2.01	2.06	1.99	2.03
2236	NASDAQ	GILD	Thu, Mar 29, 2001	2.00	2.15	1.93	2.01
2235	NASDAQ	GILD	Wed, Mar 28, 2001	1.97	2.04	1.96	2.00
2234	NASDAQ	GILD	Tue, Mar 27, 2001	2.00	2.03	1.91	2.00
2233	NASDAQ	GILD	Mon, Mar 26, 2001	1.85	2.03	1.84	2.01
2232	NASDAQ	GILD	Fri, Mar 23, 2001	1.87	1.99	1.85	1.86
2231	NASDAQ	GILD	Thu, Mar 22, 2001	1.80	1.86	1.68	1.82
2230	NASDAQ	GILD	Wed, Mar 21, 2001	2.05	2.05	1.79	1.80
2229	NASDAQ	GILD	Tue, Mar 20, 2001	2.14	2.16	2.04	2.05
2228	NASDAQ	GILD	Mon, Mar 19, 2001	1.91	2.16	1.89	2.14
2227	NASDAQ	GILD	Fri, Mar 16, 2001	2.04	2.07	1.86	1.89
2226	NASDAQ	GILD	Thu, Mar 15, 2001	2.07	2.16	2.02	2.04
2225	NASDAQ	GILD	Wed, Mar 14, 2001	1.90	2.09	1.89	2.07
2224	NASDAQ	GILD	Tue, Mar 13, 2001	1.85	1.97	1.85	1.94
2223	NASDAQ	GILD	Mon, Mar 12, 2001	2.04	2.04	1.81	1.85
2222	NASDAQ	GILD	Fri, Mar 9, 2001	2.14	2.19	2.06	2.10
2221	NASDAQ	GILD	Thu, Mar 8, 2001	2.12	2.14	2.08	2.11
2220	NASDAQ	GILD	Wed, Mar 7, 2001	2.23	2.23	2.08	2.09
2219	NASDAQ	GILD	Tue, Mar 6, 2001	2.15	2.24	2.13	2.19
2218	NASDAQ	GILD	Mon, Mar 5, 2001	2.26	2.28	2.10	2.10
2217	NASDAQ	GILD	Fri, Mar 2, 2001	2.17	2.29	2.16	2.24
2216	NASDAQ	GILD	Thu, Mar 1, 2001	2.31	2.34	2.05	2.20
2215	NASDAQ	GILD	Wed, Feb 28, 2001	2.27	2.34	2.22	2.34
2214	NASDAQ	GILD	Tue, Feb 27, 2001	2.28	2.31	2.20	2.25
2213	NASDAQ	GILD	Mon, Feb 26, 2001	2.18	2.29	2.17	2.28
2212	NASDAQ	GILD	Fri, Feb 23, 2001	1.99	2.18	1.97	2.16
2211	NASDAQ	GILD	Thu, Feb 22, 2001	2.08	2.08	1.91	1.98
2210	NASDAQ	GILD	Wed, Feb 21, 2001	2.16	2.19	2.05	2.07
2209	NASDAQ	GILD	Tue, Feb 20, 2001	2.28	2.31	2.07	2.19
2208	NASDAQ	GILD	Fri, Feb 16, 2001	2.03	2.20	2.03	2.18
2207	NASDAQ	GILD	Thu, Feb 15, 2001	2.15	2.15	2.05	2.08
2206	NASDAQ	GILD	Wed, Feb 14, 2001	2.11	2.16	2.03	2.08
2205	NASDAQ	GILD	Tue, Feb 13, 2001	2.19	2.29	2.11	2.11
2204	NASDAQ	GILD	Mon, Feb 12, 2001	1.96	2.21	1.96	2.18
2203	NASDAQ	GILD	Fri, Feb 9, 2001	1.90	1.99	1.90	1.97
2202	NASDAQ	GILD	Thu, Feb 8, 2001	2.04	2.13	1.88	1.91
2201	NASDAQ	GILD	Wed, Feb 7, 2001	2.06	2.06	1.93	2.03
2200	NASDAQ	GILD	Tue, Feb 6, 2001	1.91	2.09	1.91	2.06
2199	NASDAQ	GILD	Mon, Feb 5, 2001	1.96	2.00	1.85	1.93
2198	NASDAQ	GILD	Fri, Feb 2, 2001	2.02	2.04	1.93	1.97
2197	NASDAQ	GILD	Thu, Feb 1, 2001	2.12	2.13	2.00	2.02
2196	NASDAQ	GILD	Wed, Jan 31, 2001	2.13	2.15	2.10	2.12
2195	NASDAQ	GILD	Tue, Jan 30, 2001	2.16	2.19	2.09	2.11
2194	NASDAQ	GILD	Mon, Jan 29, 2001	2.01	2.19	2.00	2.16
2193	NASDAQ	GILD	Fri, Jan 26, 2001	1.99	2.08	1.97	2.01
2192	NASDAQ	GILD	Thu, Jan 25, 2001	2.07	2.08	2.00	2.05
2191	NASDAQ	GILD	Wed, Jan 24, 2001	2.15	2.16	2.02	2.04
2190	NASDAQ	GILD	Tue, Jan 23, 2001	1.97	2.17	1.91	2.15
2189	NASDAQ	GILD	Mon, Jan 22, 2001	1.88	2.03	1.88	1.93
2188	NASDAQ	GILD	Fri, Jan 19, 2001	1.96	1.98	1.83	1.86
2187	NASDAQ	GILD	Thu, Jan 18, 2001	1.85	1.89	1.77	1.85
2186	NASDAQ	GILD	Wed, Jan 17, 2001	2.08	2.09	1.79	1.85
2185	NASDAQ	GILD	Tue, Jan 16, 2001	1.90	2.14	1.88	2.04
2184	NASDAQ	GILD	Fri, Jan 12, 2001	1.75	1.96	1.70	1.86
2183	NASDAQ	GILD	Thu, Jan 11, 2001	1.81	1.82	1.72	1.78
2182	NASDAQ	GILD	Wed, Jan 10, 2001	1.66	1.78	1.66	1.75
2181	NASDAQ	GILD	Tue, Jan 9, 2001	1.72	1.77	1.64	1.69
2180	NASDAQ	GILD	Mon, Jan 8, 2001	1.83	1.86	1.55	1.70
2179	NASDAQ	GILD	Fri, Jan 5, 2001	2.06	2.07	1.74	1.83
2178	NASDAQ	GILD	Thu, Jan 4, 2001	2.43	2.53	2.05	2.05
2177	NASDAQ	GILD	Wed, Jan 3, 2001	2.31	2.50	2.09	2.41
2176	NASDAQ	GILD	Tue, Jan 2, 2001	2.61	2.61	2.29	2.32
2175	NASDAQ	GILD	Fri, Dec 29, 2000	2.52	2.70	2.52	2.59
2174	NASDAQ	GILD	Thu, Dec 28, 2000	2.50	2.63	2.50	2.54
2173	NASDAQ	GILD	Wed, Dec 27, 2000	2.54	2.59	2.36	2.49
2172	NASDAQ	GILD	Tue, Dec 26, 2000	2.28	2.57	2.28	2.57
2171	NASDAQ	GILD	Fri, Dec 22, 2000	2.23	2.41	2.23	2.29
2170	NASDAQ	GILD	Thu, Dec 21, 2000	2.38	2.42	2.16	2.20
2169	NASDAQ	GILD	Wed, Dec 20, 2000	2.50	2.53	2.21	2.42
2168	NASDAQ	GILD	Tue, Dec 19, 2000	2.54	2.60	2.45	2.50
2167	NASDAQ	GILD	Mon, Dec 18, 2000	2.47	2.59	2.45	2.54
2166	NASDAQ	GILD	Fri, Dec 15, 2000	2.43	2.48	2.36	2.41
2165	NASDAQ	GILD	Thu, Dec 14, 2000	2.44	2.47	2.32	2.43
2164	NASDAQ	GILD	Wed, Dec 13, 2000	2.69	2.70	2.49	2.50
2163	NASDAQ	GILD	Tue, Dec 12, 2000	2.90	2.91	2.64	2.64
2162	NASDAQ	GILD	Mon, Dec 11, 2000	2.94	3.02	2.78	2.87
2161	NASDAQ	GILD	Fri, Dec 8, 2000	2.75	3.04	2.74	3.04
2160	NASDAQ	GILD	Thu, Dec 7, 2000	2.72	2.80	2.65	2.71
2159	NASDAQ	GILD	Wed, Dec 6, 2000	2.76	2.86	2.68	2.71
2158	NASDAQ	GILD	Tue, Dec 5, 2000	2.59	2.75	2.56	2.74
2157	NASDAQ	GILD	Mon, Dec 4, 2000	2.74	2.75	2.47	2.56
2156	NASDAQ	GILD	Fri, Dec 1, 2000	2.54	2.75	2.54	2.75
2155	NASDAQ	GILD	Thu, Nov 30, 2000	2.55	2.60	2.46	2.54
2154	NASDAQ	GILD	Wed, Nov 29, 2000	2.36	2.62	2.35	2.54
2153	NASDAQ	GILD	Tue, Nov 28, 2000	2.31	2.48	2.28	2.36
2152	NASDAQ	GILD	Mon, Nov 27, 2000	2.25	2.37	2.23	2.30
2151	NASDAQ	GILD	Fri, Nov 24, 2000	2.30	2.30	2.15	2.19
2150	NASDAQ	GILD	Wed, Nov 22, 2000	2.14	2.32	2.11	2.27
2149	NASDAQ	GILD	Tue, Nov 21, 2000	2.17	2.21	2.03	2.14
2148	NASDAQ	GILD	Mon, Nov 20, 2000	2.24	2.24	1.90	2.02
2147	NASDAQ	GILD	Fri, Nov 17, 2000	2.43	2.43	2.15	2.20
2146	NASDAQ	GILD	Thu, Nov 16, 2000	2.42	2.49	2.37	2.38
2145	NASDAQ	GILD	Wed, Nov 15, 2000	2.46	2.50	2.34	2.44
2144	NASDAQ	GILD	Tue, Nov 14, 2000	2.50	2.50	2.35	2.42
2143	NASDAQ	GILD	Mon, Nov 13, 2000	2.80	2.80	2.35	2.46
2142	NASDAQ	GILD	Fri, Nov 10, 2000	2.78	2.90	2.77	2.82
2141	NASDAQ	GILD	Thu, Nov 9, 2000	2.82	2.93	2.73	2.80
2140	NASDAQ	GILD	Wed, Nov 8, 2000	2.90	2.95	2.81	2.82
2139	NASDAQ	GILD	Tue, Nov 7, 2000	2.87	2.96	2.84	2.94
2138	NASDAQ	GILD	Mon, Nov 6, 2000	2.74	2.94	2.72	2.93
2137	NASDAQ	GILD	Fri, Nov 3, 2000	2.75	2.88	2.71	2.75
2136	NASDAQ	GILD	Thu, Nov 2, 2000	2.67	2.78	2.64	2.75
2135	NASDAQ	GILD	Wed, Nov 1, 2000	2.66	2.80	2.58	2.65
2134	NASDAQ	GILD	Tue, Oct 31, 2000	2.62	2.73	2.56	2.69
2133	NASDAQ	GILD	Mon, Oct 30, 2000	2.69	2.70	2.58	2.65
2132	NASDAQ	GILD	Fri, Oct 27, 2000	2.58	2.80	2.55	2.57
2131	NASDAQ	GILD	Thu, Oct 26, 2000	2.92	2.97	2.79	2.84
2130	NASDAQ	GILD	Wed, Oct 25, 2000	2.67	2.88	2.67	2.87
2129	NASDAQ	GILD	Tue, Oct 24, 2000	3.07	3.14	2.65	2.68
2128	NASDAQ	GILD	Mon, Oct 23, 2000	2.82	3.09	2.79	3.03
2127	NASDAQ	GILD	Fri, Oct 20, 2000	2.84	2.88	2.70	2.77
2126	NASDAQ	GILD	Thu, Oct 19, 2000	2.91	2.92	2.76	2.86
2125	NASDAQ	GILD	Wed, Oct 18, 2000	3.09	3.11	2.81	2.87
2124	NASDAQ	GILD	Tue, Oct 17, 2000	3.15	3.21	3.06	3.12
2123	NASDAQ	GILD	Mon, Oct 16, 2000	3.04	3.16	3.00	3.09
2122	NASDAQ	GILD	Fri, Oct 13, 2000	2.76	3.00	2.74	3.00
2121	NASDAQ	GILD	Thu, Oct 12, 2000	3.09	3.18	2.79	2.81
2120	NASDAQ	GILD	Wed, Oct 11, 2000	2.95	3.11	2.79	2.93
2119	NASDAQ	GILD	Tue, Oct 10, 2000	2.81	3.04	2.69	2.96
2118	NASDAQ	GILD	Mon, Oct 9, 2000	2.90	2.92	2.70	2.81
2117	NASDAQ	GILD	Fri, Oct 6, 2000	3.09	3.19	2.83	2.89
2116	NASDAQ	GILD	Thu, Oct 5, 2000	3.04	3.24	3.03	3.10
2115	NASDAQ	GILD	Wed, Oct 4, 2000	3.25	3.25	3.02	3.06
2114	NASDAQ	GILD	Tue, Oct 3, 2000	3.32	3.46	3.18	3.22
2113	NASDAQ	GILD	Mon, Oct 2, 2000	3.45	3.46	3.25	3.25
2112	NASDAQ	GILD	Fri, Sep 29, 2000	3.59	3.63	3.38	3.43
2111	NASDAQ	GILD	Thu, Sep 28, 2000	3.34	3.63	3.32	3.62
2110	NASDAQ	GILD	Wed, Sep 27, 2000	3.33	3.44	3.25	3.34
2109	NASDAQ	GILD	Tue, Sep 26, 2000	3.62	3.68	3.14	3.33
2108	NASDAQ	GILD	Mon, Sep 25, 2000	3.41	3.69	3.40	3.63
2107	NASDAQ	GILD	Fri, Sep 22, 2000	3.19	3.46	3.14	3.42
2106	NASDAQ	GILD	Thu, Sep 21, 2000	3.07	3.33	3.03	3.21
2105	NASDAQ	GILD	Wed, Sep 20, 2000	3.08	3.08	2.98	3.05
2104	NASDAQ	GILD	Tue, Sep 19, 2000	2.91	3.11	2.88	3.06
2103	NASDAQ	GILD	Mon, Sep 18, 2000	3.12	3.13	2.90	2.91
2102	NASDAQ	GILD	Fri, Sep 15, 2000	3.14	3.25	3.06	3.23
2101	NASDAQ	GILD	Thu, Sep 14, 2000	3.07	3.22	3.06	3.18
2100	NASDAQ	GILD	Wed, Sep 13, 2000	2.95	3.04	2.87	3.03
2099	NASDAQ	GILD	Tue, Sep 12, 2000	3.09	3.13	2.95	2.97
2098	NASDAQ	GILD	Mon, Sep 11, 2000	3.22	3.25	3.07	3.07
2097	NASDAQ	GILD	Fri, Sep 8, 2000	3.15	3.30	3.05	3.19
2096	NASDAQ	GILD	Thu, Sep 7, 2000	2.83	3.23	2.83	3.12
2095	NASDAQ	GILD	Wed, Sep 6, 2000	3.13	3.13	2.81	2.84
2094	NASDAQ	GILD	Tue, Sep 5, 2000	3.22	3.36	3.07	3.07
2093	NASDAQ	GILD	Fri, Sep 1, 2000	3.41	3.42	3.24	3.28
2092	NASDAQ	GILD	Thu, Aug 31, 2000	3.28	3.49	3.26	3.38
2091	NASDAQ	GILD	Wed, Aug 30, 2000	3.08	3.29	3.08	3.26
2090	NASDAQ	GILD	Tue, Aug 29, 2000	3.12	3.19	3.06	3.10
2089	NASDAQ	GILD	Mon, Aug 28, 2000	3.21	3.24	3.05	3.06
2088	NASDAQ	GILD	Fri, Aug 25, 2000	3.22	3.36	3.19	3.22
2087	NASDAQ	GILD	Thu, Aug 24, 2000	3.12	3.28	3.12	3.20
2086	NASDAQ	GILD	Wed, Aug 23, 2000	3.22	3.23	3.09	3.14
2085	NASDAQ	GILD	Tue, Aug 22, 2000	2.97	3.29	2.90	3.28
2084	NASDAQ	GILD	Mon, Aug 21, 2000	2.83	3.00	2.77	2.97
2083	NASDAQ	GILD	Fri, Aug 18, 2000	2.82	2.84	2.73	2.81
2082	NASDAQ	GILD	Thu, Aug 17, 2000	2.66	2.88	2.65	2.82
2081	NASDAQ	GILD	Wed, Aug 16, 2000	2.69	2.79	2.57	2.68
2080	NASDAQ	GILD	Tue, Aug 15, 2000	2.72	2.78	2.58	2.64
2079	NASDAQ	GILD	Mon, Aug 14, 2000	2.73	2.76	2.70	2.71
2078	NASDAQ	GILD	Fri, Aug 11, 2000	2.69	2.71	2.63	2.70
2077	NASDAQ	GILD	Thu, Aug 10, 2000	2.77	2.78	2.58	2.71
2076	NASDAQ	GILD	Wed, Aug 9, 2000	2.84	2.85	2.73	2.78
2075	NASDAQ	GILD	Tue, Aug 8, 2000	2.78	2.91	2.74	2.83
2074	NASDAQ	GILD	Mon, Aug 7, 2000	2.73	2.80	2.68	2.79
2073	NASDAQ	GILD	Fri, Aug 4, 2000	2.77	2.77	2.65	2.72
2072	NASDAQ	GILD	Thu, Aug 3, 2000	2.59	2.85	2.50	2.84
2071	NASDAQ	GILD	Wed, Aug 2, 2000	2.64	2.68	2.58	2.63
2070	NASDAQ	GILD	Tue, Aug 1, 2000	2.35	2.80	2.34	2.72
2069	NASDAQ	GILD	Mon, Jul 31, 2000	2.21	2.37	2.19	2.32
2068	NASDAQ	GILD	Fri, Jul 28, 2000	2.15	2.28	2.15	2.19
2067	NASDAQ	GILD	Thu, Jul 27, 2000	2.18	2.19	2.07	2.10
2066	NASDAQ	GILD	Wed, Jul 26, 2000	2.14	2.20	2.09	2.17
2065	NASDAQ	GILD	Tue, Jul 25, 2000	2.22	2.23	2.06	2.15
2064	NASDAQ	GILD	Mon, Jul 24, 2000	2.33	2.48	2.18	2.18
2063	NASDAQ	GILD	Fri, Jul 21, 2000	2.30	2.40	2.25	2.35
2062	NASDAQ	GILD	Thu, Jul 20, 2000	2.34	2.43	2.27	2.27
2061	NASDAQ	GILD	Wed, Jul 19, 2000	2.50	2.52	2.34	2.34
2060	NASDAQ	GILD	Tue, Jul 18, 2000	2.58	2.58	2.44	2.51
2059	NASDAQ	GILD	Mon, Jul 17, 2000	2.56	2.64	2.48	2.58
2058	NASDAQ	GILD	Fri, Jul 14, 2000	2.57	2.59	2.51	2.52
2057	NASDAQ	GILD	Thu, Jul 13, 2000	2.77	2.80	2.46	2.57
2056	NASDAQ	GILD	Wed, Jul 12, 2000	2.59	2.82	2.57	2.79
2055	NASDAQ	GILD	Tue, Jul 11, 2000	2.50	2.62	2.47	2.59
2054	NASDAQ	GILD	Mon, Jul 10, 2000	2.50	2.54	2.34	2.48
2053	NASDAQ	GILD	Fri, Jul 7, 2000	2.31	2.55	2.31	2.51
2052	NASDAQ	GILD	Thu, Jul 6, 2000	2.22	2.30	2.21	2.29
2051	NASDAQ	GILD	Wed, Jul 5, 2000	2.22	2.27	2.20	2.22
2050	NASDAQ	GILD	Mon, Jul 3, 2000	2.20	2.22	2.16	2.18
2049	NASDAQ	GILD	Fri, Jun 30, 2000	2.21	2.24	2.07	2.22
2048	NASDAQ	GILD	Thu, Jun 29, 2000	2.14	2.29	2.08	2.21
2047	NASDAQ	GILD	Wed, Jun 28, 2000	2.13	2.25	2.11	2.25
2046	NASDAQ	GILD	Tue, Jun 27, 2000	2.13	2.14	2.10	2.11
2045	NASDAQ	GILD	Mon, Jun 26, 2000	2.18	2.20	2.01	2.13
2044	NASDAQ	GILD	Fri, Jun 23, 2000	2.07	2.32	2.03	2.17
2043	NASDAQ	GILD	Thu, Jun 22, 2000	2.25	2.27	1.98	1.99
2042	NASDAQ	GILD	Wed, Jun 21, 2000	2.16	2.33	2.07	2.25
2041	NASDAQ	GILD	Tue, Jun 20, 2000	2.19	2.39	2.17	2.34
2040	NASDAQ	GILD	Mon, Jun 19, 2000	2.06	2.20	1.93	2.20
2039	NASDAQ	GILD	Fri, Jun 16, 2000	1.99	2.16	1.97	2.05
2038	NASDAQ	GILD	Thu, Jun 15, 2000	1.93	2.02	1.84	2.01
2037	NASDAQ	GILD	Wed, Jun 14, 2000	1.95	2.05	1.95	1.96
2036	NASDAQ	GILD	Tue, Jun 13, 2000	1.85	1.97	1.81	1.97
2035	NASDAQ	GILD	Mon, Jun 12, 2000	2.09	2.09	1.86	1.86
2034	NASDAQ	GILD	Fri, Jun 9, 2000	1.92	2.14	1.92	2.08
2033	NASDAQ	GILD	Thu, Jun 8, 2000	2.07	2.07	1.88	1.88
2032	NASDAQ	GILD	Wed, Jun 7, 2000	1.97	2.07	1.89	2.06
2031	NASDAQ	GILD	Tue, Jun 6, 2000	1.89	2.05	1.87	1.94
2030	NASDAQ	GILD	Mon, Jun 5, 2000	1.91	1.93	1.82	1.88
2029	NASDAQ	GILD	Fri, Jun 2, 2000	1.81	1.96	1.78	1.95
2028	NASDAQ	GILD	Thu, Jun 1, 2000	1.75	1.79	1.72	1.77
2027	NASDAQ	GILD	Wed, May 31, 2000	1.75	1.75	1.70	1.71
2026	NASDAQ	GILD	Tue, May 30, 2000	1.70	1.75	1.54	1.75
2025	NASDAQ	GILD	Fri, May 26, 2000	1.77	1.77	1.61	1.66
2024	NASDAQ	GILD	Thu, May 25, 2000	2.03	2.11	1.92	1.93
2023	NASDAQ	GILD	Wed, May 24, 2000	1.88	2.08	1.84	2.03
2022	NASDAQ	GILD	Tue, May 23, 2000	1.85	1.91	1.84	1.89
2021	NASDAQ	GILD	Mon, May 22, 2000	1.88	1.91	1.79	1.87
2020	NASDAQ	GILD	Fri, May 19, 2000	1.98	1.98	1.84	1.87
2019	NASDAQ	GILD	Thu, May 18, 2000	2.06	2.06	1.96	1.96
2018	NASDAQ	GILD	Wed, May 17, 2000	2.12	2.13	2.02	2.05
2017	NASDAQ	GILD	Tue, May 16, 2000	2.01	2.16	2.01	2.13
2016	NASDAQ	GILD	Mon, May 15, 2000	1.95	2.02	1.84	2.01
2015	NASDAQ	GILD	Fri, May 12, 2000	1.94	1.96	1.90	1.94
2014	NASDAQ	GILD	Thu, May 11, 2000	1.95	2.05	1.92	1.94
2013	NASDAQ	GILD	Wed, May 10, 2000	2.01	2.02	1.86	1.94
2012	NASDAQ	GILD	Tue, May 9, 2000	2.12	2.15	2.03	2.03
2011	NASDAQ	GILD	Mon, May 8, 2000	2.13	2.14	2.01	2.10
2010	NASDAQ	GILD	Fri, May 5, 2000	1.89	2.21	1.84	2.16
2009	NASDAQ	GILD	Thu, May 4, 2000	1.71	2.02	1.70	1.97
2008	NASDAQ	GILD	Wed, May 3, 2000	1.79	1.80	1.66	1.68
2007	NASDAQ	GILD	Tue, May 2, 2000	1.78	1.88	1.63	1.79
2006	NASDAQ	GILD	Mon, May 1, 2000	1.69	1.77	1.52	1.74
2005	NASDAQ	GILD	Fri, Apr 28, 2000	1.42	1.70	1.39	1.69
2004	NASDAQ	GILD	Thu, Apr 27, 2000	1.42	1.42	1.35	1.36
2003	NASDAQ	GILD	Wed, Apr 26, 2000	1.53	1.53	1.40	1.44
2002	NASDAQ	GILD	Tue, Apr 25, 2000	1.56	1.58	1.50	1.50
2001	NASDAQ	GILD	Mon, Apr 24, 2000	1.63	1.63	1.46	1.54
2000	NASDAQ	GILD	Thu, Apr 20, 2000	1.68	1.68	1.52	1.60
1999	NASDAQ	GILD	Wed, Apr 19, 2000	1.76	1.76	1.63	1.63
1998	NASDAQ	GILD	Tue, Apr 18, 2000	1.60	1.73	1.57	1.71
1997	NASDAQ	GILD	Mon, Apr 17, 2000	1.71	1.72	1.58	1.59
1996	NASDAQ	GILD	Fri, Apr 14, 2000	1.90	1.91	1.71	1.73
1995	NASDAQ	GILD	Thu, Apr 13, 2000	1.84	1.94	1.71	1.90
1994	NASDAQ	GILD	Wed, Apr 12, 2000	1.92	1.92	1.75	1.82
1993	NASDAQ	GILD	Tue, Apr 11, 2000	1.96	1.97	1.82	1.95
1992	NASDAQ	GILD	Mon, Apr 10, 2000	1.99	2.04	1.92	1.94
1991	NASDAQ	GILD	Fri, Apr 7, 2000	2.11	2.11	1.97	1.98
1990	NASDAQ	GILD	Thu, Apr 6, 2000	2.05	2.10	1.95	2.06
1989	NASDAQ	GILD	Wed, Apr 5, 2000	1.85	2.03	1.79	1.95
1988	NASDAQ	GILD	Tue, Apr 4, 2000	1.90	1.92	1.71	1.85
1987	NASDAQ	GILD	Mon, Apr 3, 2000	1.92	1.98	1.88	1.88
1986	NASDAQ	GILD	Fri, Mar 31, 2000	1.93	2.01	1.91	1.98
1985	NASDAQ	GILD	Thu, Mar 30, 2000	2.03	2.03	1.84	1.84
1984	NASDAQ	GILD	Wed, Mar 29, 2000	2.25	2.34	2.03	2.08
1983	NASDAQ	GILD	Tue, Mar 28, 2000	2.24	2.34	2.18	2.20
1982	NASDAQ	GILD	Mon, Mar 27, 2000	2.25	2.25	2.12	2.18
1981	NASDAQ	GILD	Fri, Mar 24, 2000	2.18	2.27	2.17	2.20
1980	NASDAQ	GILD	Thu, Mar 23, 2000	2.11	2.24	2.06	2.18
1979	NASDAQ	GILD	Wed, Mar 22, 2000	1.86	2.02	1.85	2.00
1978	NASDAQ	GILD	Tue, Mar 21, 2000	1.79	1.91	1.66	1.78
1977	NASDAQ	GILD	Mon, Mar 20, 2000	1.99	2.16	1.73	1.79
1976	NASDAQ	GILD	Fri, Mar 17, 2000	2.02	2.18	1.94	1.99
1975	NASDAQ	GILD	Thu, Mar 16, 2000	2.19	2.19	2.02	2.07
1974	NASDAQ	GILD	Wed, Mar 15, 2000	2.14	2.19	2.00	2.00
1973	NASDAQ	GILD	Tue, Mar 14, 2000	2.15	2.30	2.00	2.12
1972	NASDAQ	GILD	Mon, Mar 13, 2000	2.15	2.21	2.08	2.12
1971	NASDAQ	GILD	Fri, Mar 10, 2000	2.28	2.32	2.17	2.24
1970	NASDAQ	GILD	Thu, Mar 9, 2000	2.34	2.38	2.22	2.24
1969	NASDAQ	GILD	Wed, Mar 8, 2000	2.52	2.53	2.23	2.31
1968	NASDAQ	GILD	Tue, Mar 7, 2000	2.61	2.66	2.29	2.40
1967	NASDAQ	GILD	Mon, Mar 6, 2000	2.51	2.64	2.46	2.57
1966	NASDAQ	GILD	Fri, Mar 3, 2000	2.47	2.59	2.44	2.50
1965	NASDAQ	GILD	Thu, Mar 2, 2000	2.52	2.56	2.39	2.44
1964	NASDAQ	GILD	Wed, Mar 1, 2000	2.37	2.54	2.37	2.50
1963	NASDAQ	GILD	Tue, Feb 29, 2000	2.22	2.40	2.22	2.39
1962	NASDAQ	GILD	Mon, Feb 28, 2000	2.21	2.29	2.15	2.22
1961	NASDAQ	GILD	Fri, Feb 25, 2000	2.38	2.39	2.09	2.26
1960	NASDAQ	GILD	Thu, Feb 24, 2000	2.39	2.43	2.26	2.29
1959	NASDAQ	GILD	Wed, Feb 23, 2000	2.39	2.41	2.31	2.37
1958	NASDAQ	GILD	Tue, Feb 22, 2000	2.36	2.39	2.13	2.34
1957	NASDAQ	GILD	Fri, Feb 18, 2000	2.28	2.52	2.21	2.41
1956	NASDAQ	GILD	Thu, Feb 17, 2000	2.10	2.37	2.10	2.33
1955	NASDAQ	GILD	Wed, Feb 16, 2000	2.00	2.13	1.99	2.00
1954	NASDAQ	GILD	Tue, Feb 15, 2000	1.89	2.00	1.86	1.98
1953	NASDAQ	GILD	Mon, Feb 14, 2000	1.75	1.89	1.75	1.88
1952	NASDAQ	GILD	Fri, Feb 11, 2000	1.73	1.77	1.67	1.75
1951	NASDAQ	GILD	Thu, Feb 10, 2000	1.75	1.83	1.67	1.73
1950	NASDAQ	GILD	Wed, Feb 9, 2000	1.89	1.91	1.70	1.72
1949	NASDAQ	GILD	Tue, Feb 8, 2000	1.73	1.87	1.67	1.85
1948	NASDAQ	GILD	Mon, Feb 7, 2000	1.48	1.75	1.45	1.70
1947	NASDAQ	GILD	Fri, Feb 4, 2000	1.44	1.47	1.41	1.46
1946	NASDAQ	GILD	Thu, Feb 3, 2000	1.47	1.47	1.40	1.41
1945	NASDAQ	GILD	Wed, Feb 2, 2000	1.46	1.53	1.42	1.44
1944	NASDAQ	GILD	Tue, Feb 1, 2000	1.45	1.52	1.43	1.44
1943	NASDAQ	GILD	Mon, Jan 31, 2000	1.54	1.63	1.40	1.46
1942	NASDAQ	GILD	Fri, Jan 28, 2000	1.56	1.60	1.44	1.53
1941	NASDAQ	GILD	Thu, Jan 27, 2000	1.71	1.72	1.55	1.55
1940	NASDAQ	GILD	Wed, Jan 26, 2000	1.78	1.78	1.63	1.69
1939	NASDAQ	GILD	Tue, Jan 25, 2000	1.75	1.78	1.64	1.77
1938	NASDAQ	GILD	Mon, Jan 24, 2000	2.00	2.00	1.73	1.73
1937	NASDAQ	GILD	Fri, Jan 21, 2000	1.96	2.02	1.94	1.95
1936	NASDAQ	GILD	Thu, Jan 20, 2000	2.04	2.05	1.84	1.96
1935	NASDAQ	GILD	Wed, Jan 19, 2000	2.12	2.12	1.87	1.96
1934	NASDAQ	GILD	Tue, Jan 18, 2000	2.15	2.15	1.96	2.14
1933	NASDAQ	GILD	Fri, Jan 14, 2000	2.22	2.26	2.13	2.15
1932	NASDAQ	GILD	Thu, Jan 13, 2000	2.16	2.21	2.09	2.20
1931	NASDAQ	GILD	Wed, Jan 12, 2000	2.14	2.16	2.04	2.09
1930	NASDAQ	GILD	Tue, Jan 11, 2000	2.32	2.32	2.07	2.11
1929	NASDAQ	GILD	Mon, Jan 10, 2000	2.06	2.45	2.05	2.32
1928	NASDAQ	GILD	Fri, Jan 7, 2000	1.80	2.10	1.79	2.05
1927	NASDAQ	GILD	Thu, Jan 6, 2000	1.66	1.79	1.66	1.78
1926	NASDAQ	GILD	Wed, Jan 5, 2000	1.68	1.68	1.64	1.67
1925	NASDAQ	GILD	Tue, Jan 4, 2000	1.70	1.72	1.66	1.68
1924	NASDAQ	GILD	Mon, Jan 3, 2000	1.79	1.80	1.72	1.76
1923	NASDAQ	GILD	Fri, Dec 31, 1999	1.70	1.73	1.66	1.69
1922	NASDAQ	GILD	Thu, Dec 30, 1999	1.70	1.73	1.69	1.70
1921	NASDAQ	GILD	Wed, Dec 29, 1999	1.64	1.75	1.63	1.69
1920	NASDAQ	GILD	Tue, Dec 28, 1999	1.51	1.66	1.51	1.63
1919	NASDAQ	GILD	Mon, Dec 27, 1999	1.50	1.52	1.43	1.49
1918	NASDAQ	GILD	Thu, Dec 23, 1999	1.46	1.54	1.45	1.45
1917	NASDAQ	GILD	Wed, Dec 22, 1999	1.28	1.48	1.28	1.42
1916	NASDAQ	GILD	Tue, Dec 21, 1999	1.16	1.28	1.16	1.27
1915	NASDAQ	GILD	Mon, Dec 20, 1999	1.20	1.20	1.16	1.16
1914	NASDAQ	GILD	Fri, Dec 17, 1999	1.22	1.23	1.19	1.19
1913	NASDAQ	GILD	Thu, Dec 16, 1999	1.25	1.25	1.21	1.22
1912	NASDAQ	GILD	Wed, Dec 15, 1999	1.20	1.26	1.17	1.23
1911	NASDAQ	GILD	Tue, Dec 14, 1999	1.25	1.26	1.21	1.21
1910	NASDAQ	GILD	Mon, Dec 13, 1999	1.21	1.29	1.20	1.25
1909	NASDAQ	GILD	Fri, Dec 10, 1999	1.29	1.29	1.20	1.22
1908	NASDAQ	GILD	Thu, Dec 9, 1999	1.34	1.34	1.25	1.28
1907	NASDAQ	GILD	Wed, Dec 8, 1999	1.38	1.44	1.33	1.34
1906	NASDAQ	GILD	Tue, Dec 7, 1999	1.39	1.41	1.33	1.38
1905	NASDAQ	GILD	Mon, Dec 6, 1999	1.40	1.44	1.38	1.39
1904	NASDAQ	GILD	Fri, Dec 3, 1999	1.44	1.51	1.41	1.42
1903	NASDAQ	GILD	Thu, Dec 2, 1999	1.44	1.44	1.38	1.41
1902	NASDAQ	GILD	Wed, Dec 1, 1999	1.47	1.50	1.41	1.45
1901	NASDAQ	GILD	Tue, Nov 30, 1999	1.54	1.55	1.48	1.50
1900	NASDAQ	GILD	Mon, Nov 29, 1999	1.54	1.56	1.52	1.54
1899	NASDAQ	GILD	Fri, Nov 26, 1999	1.54	1.55	1.52	1.53
1898	NASDAQ	GILD	Wed, Nov 24, 1999	1.37	1.55	1.37	1.52
1897	NASDAQ	GILD	Tue, Nov 23, 1999	1.43	1.43	1.34	1.40
1896	NASDAQ	GILD	Mon, Nov 22, 1999	1.46	1.47	1.41	1.43
1895	NASDAQ	GILD	Fri, Nov 19, 1999	1.48	1.50	1.44	1.45
1894	NASDAQ	GILD	Thu, Nov 18, 1999	1.63	1.63	1.45	1.47
1893	NASDAQ	GILD	Wed, Nov 17, 1999	1.48	1.70	1.48	1.61
1892	NASDAQ	GILD	Tue, Nov 16, 1999	1.48	1.48	1.46	1.48
1891	NASDAQ	GILD	Mon, Nov 15, 1999	1.46	1.48	1.45	1.47
1890	NASDAQ	GILD	Fri, Nov 12, 1999	1.49	1.49	1.46	1.46
1889	NASDAQ	GILD	Thu, Nov 11, 1999	1.46	1.49	1.45	1.49
1888	NASDAQ	GILD	Wed, Nov 10, 1999	1.46	1.47	1.44	1.46
1887	NASDAQ	GILD	Tue, Nov 9, 1999	1.51	1.53	1.46	1.46
1886	NASDAQ	GILD	Mon, Nov 8, 1999	1.46	1.52	1.46	1.50
1885	NASDAQ	GILD	Fri, Nov 5, 1999	1.47	1.49	1.43	1.46
1884	NASDAQ	GILD	Thu, Nov 4, 1999	1.56	1.59	1.45	1.46
1883	NASDAQ	GILD	Wed, Nov 3, 1999	1.56	1.63	1.55	1.56
1882	NASDAQ	GILD	Tue, Nov 2, 1999	1.26	1.60	1.25	1.53
1881	NASDAQ	GILD	Fri, Oct 29, 1999	1.98	2.04	1.86	1.97
1880	NASDAQ	GILD	Thu, Oct 28, 1999	2.19	2.20	1.91	1.99
1879	NASDAQ	GILD	Wed, Oct 27, 1999	2.02	2.09	1.96	2.04
1878	NASDAQ	GILD	Tue, Oct 26, 1999	2.14	2.14	1.95	2.01
1877	NASDAQ	GILD	Mon, Oct 25, 1999	2.16	2.17	2.12	2.13
1876	NASDAQ	GILD	Fri, Oct 22, 1999	2.05	2.19	2.05	2.18
1875	NASDAQ	GILD	Thu, Oct 21, 1999	2.07	2.07	1.99	2.05
1874	NASDAQ	GILD	Wed, Oct 20, 1999	2.17	2.20	2.06	2.08
1873	NASDAQ	GILD	Tue, Oct 19, 1999	2.06	2.17	2.05	2.13
1872	NASDAQ	GILD	Mon, Oct 18, 1999	2.07	2.09	2.00	2.02
1871	NASDAQ	GILD	Fri, Oct 15, 1999	2.18	2.18	2.03	2.05
1870	NASDAQ	GILD	Thu, Oct 14, 1999	2.22	2.25	2.18	2.19
1869	NASDAQ	GILD	Wed, Oct 13, 1999	2.19	2.26	2.13	2.20
1868	NASDAQ	GILD	Tue, Oct 12, 1999	2.29	2.30	2.18	2.19
1867	NASDAQ	GILD	Mon, Oct 11, 1999	2.27	2.31	2.18	2.29
1866	NASDAQ	GILD	Fri, Oct 8, 1999	2.32	2.34	2.25	2.25
1865	NASDAQ	GILD	Thu, Oct 7, 1999	2.10	2.37	2.10	2.31
1864	NASDAQ	GILD	Wed, Oct 6, 1999	2.06	2.12	2.03	2.09
1863	NASDAQ	GILD	Tue, Oct 5, 1999	2.03	2.04	1.99	2.03
1862	NASDAQ	GILD	Mon, Oct 4, 1999	2.04	2.07	1.99	2.02
1861	NASDAQ	GILD	Fri, Oct 1, 1999	2.02	2.10	2.00	2.04
1860	NASDAQ	GILD	Thu, Sep 30, 1999	2.20	2.21	2.00	2.01
1859	NASDAQ	GILD	Wed, Sep 29, 1999	2.19	2.24	2.12	2.13
1858	NASDAQ	GILD	Tue, Sep 28, 1999	2.20	2.24	2.09	2.17
1857	NASDAQ	GILD	Mon, Sep 27, 1999	2.45	2.51	2.04	2.17
1856	NASDAQ	GILD	Fri, Sep 24, 1999	2.42	2.49	2.34	2.42
1855	NASDAQ	GILD	Thu, Sep 23, 1999	2.50	2.55	2.39	2.40
1854	NASDAQ	GILD	Wed, Sep 22, 1999	2.41	2.50	2.40	2.50
1853	NASDAQ	GILD	Tue, Sep 21, 1999	2.41	2.43	2.34	2.36
1852	NASDAQ	GILD	Mon, Sep 20, 1999	2.48	2.49	2.42	2.42
1851	NASDAQ	GILD	Fri, Sep 17, 1999	2.48	2.50	2.42	2.48
1850	NASDAQ	GILD	Thu, Sep 16, 1999	2.52	2.55	2.37	2.46
1849	NASDAQ	GILD	Wed, Sep 15, 1999	2.81	2.84	2.49	2.50
1848	NASDAQ	GILD	Tue, Sep 14, 1999	2.75	2.84	2.74	2.80
1847	NASDAQ	GILD	Mon, Sep 13, 1999	2.62	2.78	2.62	2.74
1846	NASDAQ	GILD	Fri, Sep 10, 1999	2.70	2.73	2.57	2.63
1845	NASDAQ	GILD	Thu, Sep 9, 1999	2.81	2.98	2.65	2.68
1844	NASDAQ	GILD	Wed, Sep 8, 1999	2.83	2.86	2.74	2.78
1843	NASDAQ	GILD	Tue, Sep 7, 1999	2.60	2.92	2.59	2.89
1842	NASDAQ	GILD	Fri, Sep 3, 1999	2.47	2.69	2.47	2.61
1841	NASDAQ	GILD	Thu, Sep 2, 1999	2.45	2.48	2.43	2.43
1840	NASDAQ	GILD	Wed, Sep 1, 1999	2.44	2.51	2.44	2.46
1839	NASDAQ	GILD	Tue, Aug 31, 1999	2.52	2.52	2.43	2.44
1838	NASDAQ	GILD	Mon, Aug 30, 1999	2.54	2.55	2.52	2.52
1837	NASDAQ	GILD	Fri, Aug 27, 1999	2.55	2.56	2.50	2.53
1836	NASDAQ	GILD	Thu, Aug 26, 1999	2.58	2.60	2.52	2.55
1835	NASDAQ	GILD	Wed, Aug 25, 1999	2.59	2.60	2.53	2.57
1834	NASDAQ	GILD	Tue, Aug 24, 1999	2.59	2.61	2.56	2.59
1833	NASDAQ	GILD	Mon, Aug 23, 1999	2.56	2.62	2.56	2.61
1832	NASDAQ	GILD	Fri, Aug 20, 1999	2.48	2.60	2.48	2.55
1831	NASDAQ	GILD	Thu, Aug 19, 1999	2.39	2.48	2.34	2.47
1830	NASDAQ	GILD	Wed, Aug 18, 1999	2.40	2.46	2.35	2.40
1829	NASDAQ	GILD	Tue, Aug 17, 1999	2.55	2.58	2.39	2.39
1828	NASDAQ	GILD	Mon, Aug 16, 1999	2.39	2.55	2.39	2.54
1827	NASDAQ	GILD	Fri, Aug 13, 1999	2.30	2.40	2.30	2.40
1826	NASDAQ	GILD	Thu, Aug 12, 1999	2.25	2.30	2.25	2.26
1825	NASDAQ	GILD	Wed, Aug 11, 1999	2.13	2.25	2.13	2.24
1824	NASDAQ	GILD	Tue, Aug 10, 1999	2.12	2.18	2.06	2.14
1823	NASDAQ	GILD	Mon, Aug 9, 1999	2.20	2.22	2.08	2.15
1822	NASDAQ	GILD	Fri, Aug 6, 1999	2.19	2.26	2.19	2.23
1821	NASDAQ	GILD	Thu, Aug 5, 1999	2.31	2.32	2.18	2.25
1820	NASDAQ	GILD	Wed, Aug 4, 1999	2.24	2.34	2.23	2.32
1819	NASDAQ	GILD	Tue, Aug 3, 1999	2.34	2.37	2.21	2.27
1818	NASDAQ	GILD	Mon, Aug 2, 1999	2.39	2.44	2.32	2.35
1817	NASDAQ	GILD	Fri, Jul 30, 1999	2.11	2.43	2.06	2.42
1816	NASDAQ	GILD	Thu, Jul 29, 1999	1.98	2.18	1.94	2.13
1815	NASDAQ	GILD	Wed, Jul 28, 1999	1.86	2.07	1.84	2.00
1814	NASDAQ	GILD	Tue, Jul 27, 1999	1.68	1.84	1.66	1.84
1813	NASDAQ	GILD	Mon, Jul 26, 1999	1.73	1.74	1.66	1.68
1812	NASDAQ	GILD	Fri, Jul 23, 1999	1.77	1.78	1.73	1.74
1811	NASDAQ	GILD	Thu, Jul 22, 1999	1.80	1.81	1.75	1.77
1810	NASDAQ	GILD	Wed, Jul 21, 1999	1.81	1.84	1.80	1.82
1809	NASDAQ	GILD	Tue, Jul 20, 1999	1.82	1.83	1.80	1.82
1808	NASDAQ	GILD	Mon, Jul 19, 1999	1.91	1.91	1.80	1.81
1807	NASDAQ	GILD	Fri, Jul 16, 1999	1.88	1.93	1.88	1.90
1806	NASDAQ	GILD	Thu, Jul 15, 1999	1.82	1.90	1.81	1.89
1805	NASDAQ	GILD	Wed, Jul 14, 1999	1.78	1.82	1.75	1.81
1804	NASDAQ	GILD	Tue, Jul 13, 1999	1.68	1.78	1.68	1.78
1803	NASDAQ	GILD	Mon, Jul 12, 1999	1.71	1.71	1.67	1.68
1802	NASDAQ	GILD	Fri, Jul 9, 1999	1.68	1.70	1.68	1.70
1801	NASDAQ	GILD	Thu, Jul 8, 1999	1.66	1.70	1.66	1.68
1800	NASDAQ	GILD	Wed, Jul 7, 1999	1.69	1.69	1.66	1.67
1799	NASDAQ	GILD	Tue, Jul 6, 1999	1.68	1.70	1.66	1.69
1798	NASDAQ	GILD	Fri, Jul 2, 1999	1.63	1.70	1.62	1.68
1797	NASDAQ	GILD	Thu, Jul 1, 1999	1.63	1.65	1.58	1.63
1796	NASDAQ	GILD	Wed, Jun 30, 1999	1.56	1.69	1.56	1.63
1795	NASDAQ	GILD	Tue, Jun 29, 1999	1.51	1.54	1.51	1.54
1794	NASDAQ	GILD	Mon, Jun 28, 1999	1.51	1.54	1.51	1.52
1793	NASDAQ	GILD	Fri, Jun 25, 1999	1.53	1.54	1.51	1.53
1792	NASDAQ	GILD	Thu, Jun 24, 1999	1.56	1.57	1.50	1.53
1791	NASDAQ	GILD	Wed, Jun 23, 1999	1.55	1.57	1.53	1.56
1790	NASDAQ	GILD	Tue, Jun 22, 1999	1.56	1.57	1.53	1.56
1789	NASDAQ	GILD	Mon, Jun 21, 1999	1.59	1.59	1.56	1.57
1788	NASDAQ	GILD	Fri, Jun 18, 1999	1.56	1.61	1.56	1.59
1787	NASDAQ	GILD	Thu, Jun 17, 1999	1.52	1.57	1.49	1.57
1786	NASDAQ	GILD	Wed, Jun 16, 1999	1.49	1.54	1.49	1.54
1785	NASDAQ	GILD	Tue, Jun 15, 1999	1.41	1.49	1.39	1.46
1784	NASDAQ	GILD	Mon, Jun 14, 1999	1.34	1.41	1.34	1.41
1783	NASDAQ	GILD	Fri, Jun 11, 1999	1.36	1.38	1.34	1.34
1782	NASDAQ	GILD	Thu, Jun 10, 1999	1.36	1.36	1.35	1.35
1781	NASDAQ	GILD	Wed, Jun 9, 1999	1.41	1.41	1.36	1.36
1780	NASDAQ	GILD	Tue, Jun 8, 1999	1.39	1.45	1.37	1.41
1779	NASDAQ	GILD	Mon, Jun 7, 1999	1.32	1.40	1.30	1.38
1778	NASDAQ	GILD	Fri, Jun 4, 1999	1.30	1.32	1.29	1.32
1777	NASDAQ	GILD	Thu, Jun 3, 1999	1.33	1.33	1.28	1.30
1776	NASDAQ	GILD	Wed, Jun 2, 1999	1.36	1.37	1.30	1.32
1775	NASDAQ	GILD	Tue, Jun 1, 1999	1.36	1.38	1.36	1.36
1774	NASDAQ	GILD	Fri, May 28, 1999	1.30	1.38	1.30	1.36
1773	NASDAQ	GILD	Thu, May 27, 1999	1.34	1.34	1.28	1.31
1772	NASDAQ	GILD	Wed, May 26, 1999	1.36	1.36	1.31	1.34
1771	NASDAQ	GILD	Tue, May 25, 1999	1.37	1.38	1.35	1.36
1770	NASDAQ	GILD	Mon, May 24, 1999	1.42	1.45	1.37	1.37
1769	NASDAQ	GILD	Fri, May 21, 1999	1.48	1.50	1.42	1.42
1768	NASDAQ	GILD	Thu, May 20, 1999	1.49	1.51	1.47	1.51
1767	NASDAQ	GILD	Wed, May 19, 1999	1.46	1.49	1.45	1.49
1766	NASDAQ	GILD	Tue, May 18, 1999	1.46	1.46	1.44	1.45
1765	NASDAQ	GILD	Mon, May 17, 1999	1.44	1.46	1.44	1.45
1764	NASDAQ	GILD	Fri, May 14, 1999	1.46	1.46	1.43	1.44
1763	NASDAQ	GILD	Thu, May 13, 1999	1.47	1.49	1.46	1.47
1762	NASDAQ	GILD	Wed, May 12, 1999	1.50	1.50	1.46	1.47
1761	NASDAQ	GILD	Tue, May 11, 1999	1.40	1.50	1.38	1.49
1760	NASDAQ	GILD	Mon, May 10, 1999	1.42	1.42	1.39	1.39
1759	NASDAQ	GILD	Fri, May 7, 1999	1.41	1.42	1.40	1.41
1758	NASDAQ	GILD	Thu, May 6, 1999	1.42	1.43	1.41	1.41
1757	NASDAQ	GILD	Wed, May 5, 1999	1.39	1.41	1.38	1.40
1756	NASDAQ	GILD	Tue, May 4, 1999	1.40	1.42	1.38	1.39
1755	NASDAQ	GILD	Mon, May 3, 1999	1.44	1.44	1.40	1.41
1754	NASDAQ	GILD	Fri, Apr 30, 1999	1.37	1.46	1.34	1.44
1753	NASDAQ	GILD	Thu, Apr 29, 1999	1.38	1.38	1.32	1.35
1752	NASDAQ	GILD	Wed, Apr 28, 1999	1.39	1.40	1.36	1.37
1751	NASDAQ	GILD	Tue, Apr 27, 1999	1.33	1.41	1.32	1.39
1750	NASDAQ	GILD	Mon, Apr 26, 1999	1.26	1.28	1.26	1.27
1749	NASDAQ	GILD	Fri, Apr 23, 1999	1.32	1.34	1.25	1.27
1748	NASDAQ	GILD	Thu, Apr 22, 1999	1.32	1.35	1.30	1.33
1747	NASDAQ	GILD	Wed, Apr 21, 1999	1.32	1.32	1.29	1.30
1746	NASDAQ	GILD	Tue, Apr 20, 1999	1.13	1.31	1.12	1.30
1745	NASDAQ	GILD	Mon, Apr 19, 1999	1.27	1.28	1.12	1.13
1744	NASDAQ	GILD	Fri, Apr 16, 1999	1.29	1.29	1.25	1.27
1743	NASDAQ	GILD	Thu, Apr 15, 1999	1.32	1.33	1.29	1.29
1742	NASDAQ	GILD	Wed, Apr 14, 1999	1.34	1.34	1.32	1.32
1741	NASDAQ	GILD	Tue, Apr 13, 1999	1.33	1.37	1.32	1.34
1740	NASDAQ	GILD	Mon, Apr 12, 1999	1.34	1.34	1.32	1.33
1739	NASDAQ	GILD	Fri, Apr 9, 1999	1.34	1.35	1.33	1.35
1738	NASDAQ	GILD	Thu, Apr 8, 1999	1.35	1.37	1.32	1.34
1737	NASDAQ	GILD	Wed, Apr 7, 1999	1.34	1.37	1.31	1.36
1736	NASDAQ	GILD	Tue, Apr 6, 1999	1.40	1.41	1.34	1.34
1735	NASDAQ	GILD	Mon, Apr 5, 1999	1.40	1.42	1.39	1.39
1734	NASDAQ	GILD	Thu, Apr 1, 1999	1.42	1.43	1.39	1.40
1733	NASDAQ	GILD	Wed, Mar 31, 1999	1.42	1.44	1.40	1.42
1732	NASDAQ	GILD	Tue, Mar 30, 1999	1.40	1.42	1.39	1.40
1731	NASDAQ	GILD	Mon, Mar 29, 1999	1.44	1.45	1.39	1.40
1730	NASDAQ	GILD	Fri, Mar 26, 1999	1.47	1.49	1.43	1.45
1729	NASDAQ	GILD	Thu, Mar 25, 1999	1.46	1.49	1.45	1.47
1728	NASDAQ	GILD	Wed, Mar 24, 1999	1.43	1.46	1.43	1.46
1727	NASDAQ	GILD	Tue, Mar 23, 1999	1.48	1.48	1.40	1.44
1726	NASDAQ	GILD	Mon, Mar 22, 1999	1.63	1.63	1.43	1.50
1725	NASDAQ	GILD	Fri, Mar 19, 1999	1.73	1.80	1.73	1.77
1724	NASDAQ	GILD	Thu, Mar 18, 1999	1.63	1.77	1.62	1.75
1723	NASDAQ	GILD	Wed, Mar 17, 1999	1.56	1.66	1.55	1.62
1722	NASDAQ	GILD	Tue, Mar 16, 1999	1.53	1.60	1.52	1.55
1721	NASDAQ	GILD	Mon, Mar 15, 1999	1.56	1.56	1.52	1.53
1720	NASDAQ	GILD	Fri, Mar 12, 1999	1.59	1.59	1.54	1.55
1719	NASDAQ	GILD	Thu, Mar 11, 1999	1.62	1.62	1.57	1.60
1718	NASDAQ	GILD	Wed, Mar 10, 1999	1.55	1.62	1.55	1.61
1717	NASDAQ	GILD	Tue, Mar 9, 1999	1.55	1.55	1.52	1.55
1716	NASDAQ	GILD	Mon, Mar 8, 1999	1.58	1.58	1.55	1.55
1715	NASDAQ	GILD	Fri, Mar 5, 1999	1.51	1.60	1.46	1.60
1714	NASDAQ	GILD	Thu, Mar 4, 1999	1.32	1.55	1.31	1.51
1713	NASDAQ	GILD	Wed, Mar 3, 1999	1.32	1.35	1.28	1.31
1712	NASDAQ	GILD	Tue, Mar 2, 1999	1.29	1.32	1.26	1.26
1711	NASDAQ	GILD	Mon, Mar 1, 1999	1.30	1.32	1.20	1.27
1710	NASDAQ	GILD	Fri, Feb 26, 1999	1.33	1.33	1.27	1.29
1709	NASDAQ	GILD	Thu, Feb 25, 1999	1.32	1.35	1.25	1.32
1708	NASDAQ	GILD	Wed, Feb 24, 1999	1.31	1.35	1.22	1.31
1707	NASDAQ	GILD	Tue, Feb 23, 1999	1.19	1.33	1.17	1.32
1706	NASDAQ	GILD	Mon, Feb 22, 1999	1.16	1.20	1.14	1.19
1705	NASDAQ	GILD	Fri, Feb 19, 1999	1.20	1.23	1.14	1.16
1704	NASDAQ	GILD	Thu, Feb 18, 1999	1.20	1.22	1.16	1.22
1703	NASDAQ	GILD	Wed, Feb 17, 1999	1.25	1.28	1.17	1.19
1702	NASDAQ	GILD	Tue, Feb 16, 1999	1.24	1.29	1.23	1.28
1701	NASDAQ	GILD	Fri, Feb 12, 1999	1.31	1.31	1.23	1.23
1700	NASDAQ	GILD	Thu, Feb 11, 1999	1.28	1.31	1.26	1.31
1699	NASDAQ	GILD	Wed, Feb 10, 1999	1.22	1.29	1.21	1.25
1698	NASDAQ	GILD	Tue, Feb 9, 1999	1.30	1.31	1.22	1.22
1697	NASDAQ	GILD	Mon, Feb 8, 1999	1.31	1.34	1.31	1.31
1696	NASDAQ	GILD	Fri, Feb 5, 1999	1.35	1.36	1.31	1.31
1695	NASDAQ	GILD	Thu, Feb 4, 1999	1.35	1.37	1.34	1.36
1694	NASDAQ	GILD	Wed, Feb 3, 1999	1.35	1.39	1.34	1.36
1693	NASDAQ	GILD	Tue, Feb 2, 1999	1.35	1.38	1.33	1.38
1692	NASDAQ	GILD	Mon, Feb 1, 1999	1.30	1.39	1.29	1.36
1691	NASDAQ	GILD	Fri, Jan 29, 1999	1.32	1.36	1.31	1.34
1690	NASDAQ	GILD	Thu, Jan 28, 1999	1.26	1.32	1.25	1.31
1689	NASDAQ	GILD	Wed, Jan 27, 1999	1.29	1.32	1.23	1.24
1688	NASDAQ	GILD	Tue, Jan 26, 1999	1.12	1.29	1.12	1.29
1687	NASDAQ	GILD	Mon, Jan 25, 1999	1.17	1.17	1.10	1.12
1686	NASDAQ	GILD	Fri, Jan 22, 1999	1.18	1.18	1.15	1.17
1685	NASDAQ	GILD	Thu, Jan 21, 1999	1.25	1.25	1.18	1.18
1684	NASDAQ	GILD	Wed, Jan 20, 1999	1.27	1.28	1.25	1.25
1683	NASDAQ	GILD	Tue, Jan 19, 1999	1.29	1.32	1.27	1.28
1682	NASDAQ	GILD	Fri, Jan 15, 1999	1.20	1.30	1.20	1.30
1681	NASDAQ	GILD	Thu, Jan 14, 1999	1.21	1.22	1.20	1.21
1680	NASDAQ	GILD	Wed, Jan 13, 1999	1.23	1.24	1.20	1.20
1679	NASDAQ	GILD	Tue, Jan 12, 1999	1.24	1.27	1.23	1.25
1678	NASDAQ	GILD	Mon, Jan 11, 1999	1.28	1.29	1.24	1.25
1677	NASDAQ	GILD	Fri, Jan 8, 1999	1.19	1.30	1.19	1.29
1676	NASDAQ	GILD	Thu, Jan 7, 1999	1.21	1.21	1.19	1.21
1675	NASDAQ	GILD	Wed, Jan 6, 1999	1.22	1.22	1.20	1.22
1674	NASDAQ	GILD	Tue, Jan 5, 1999	1.25	1.25	1.20	1.22
1673	NASDAQ	GILD	Mon, Jan 4, 1999	1.28	1.32	1.24	1.24
1672	NASDAQ	GILD	Thu, Dec 31, 1998	1.22	1.31	1.21	1.28
1671	NASDAQ	GILD	Wed, Dec 30, 1998	1.22	1.23	1.20	1.21
1670	NASDAQ	GILD	Tue, Dec 29, 1998	1.21	1.25	1.18	1.23
1669	NASDAQ	GILD	Mon, Dec 28, 1998	1.17	1.21	1.16	1.21
1668	NASDAQ	GILD	Thu, Dec 24, 1998	1.14	1.21	1.14	1.16
1667	NASDAQ	GILD	Wed, Dec 23, 1998	1.12	1.16	1.12	1.15
1666	NASDAQ	GILD	Tue, Dec 22, 1998	1.12	1.14	1.11	1.12
1665	NASDAQ	GILD	Mon, Dec 21, 1998	1.11	1.14	1.11	1.13
1664	NASDAQ	GILD	Fri, Dec 18, 1998	1.10	1.13	1.09	1.10
1663	NASDAQ	GILD	Thu, Dec 17, 1998	1.14	1.16	1.09	1.11
1662	NASDAQ	GILD	Wed, Dec 16, 1998	1.00	1.16	0.99	1.14
1661	NASDAQ	GILD	Tue, Dec 15, 1998	1.00	1.02	0.99	0.99
1660	NASDAQ	GILD	Mon, Dec 14, 1998	1.00	1.02	1.00	1.00
1659	NASDAQ	GILD	Fri, Dec 11, 1998	1.02	1.04	1.01	1.03
1658	NASDAQ	GILD	Thu, Dec 10, 1998	1.04	1.07	1.02	1.02
1657	NASDAQ	GILD	Wed, Dec 9, 1998	0.99	1.04	0.99	1.04
1656	NASDAQ	GILD	Tue, Dec 8, 1998	1.01	1.01	0.99	1.00
1655	NASDAQ	GILD	Mon, Dec 7, 1998	1.00	1.01	0.98	1.01
1654	NASDAQ	GILD	Fri, Dec 4, 1998	1.02	1.05	0.97	1.01
1653	NASDAQ	GILD	Thu, Dec 3, 1998	1.05	1.05	1.02	1.02
1652	NASDAQ	GILD	Wed, Dec 2, 1998	0.99	1.06	0.99	1.05
1651	NASDAQ	GILD	Tue, Dec 1, 1998	0.97	1.00	0.96	1.00
1650	NASDAQ	GILD	Mon, Nov 30, 1998	1.00	1.01	0.97	0.97
1649	NASDAQ	GILD	Fri, Nov 27, 1998	1.01	1.01	0.98	1.00
1648	NASDAQ	GILD	Wed, Nov 25, 1998	0.98	1.01	0.98	1.00
1647	NASDAQ	GILD	Tue, Nov 24, 1998	1.00	1.01	0.98	0.98
1646	NASDAQ	GILD	Mon, Nov 23, 1998	0.99	1.01	0.98	1.00
1645	NASDAQ	GILD	Fri, Nov 20, 1998	1.00	1.00	0.98	0.99
1644	NASDAQ	GILD	Thu, Nov 19, 1998	0.96	1.01	0.96	1.00
1643	NASDAQ	GILD	Wed, Nov 18, 1998	0.92	0.96	0.91	0.96
1642	NASDAQ	GILD	Tue, Nov 17, 1998	0.93	0.93	0.90	0.92
1641	NASDAQ	GILD	Mon, Nov 16, 1998	0.90	0.95	0.90	0.93
1640	NASDAQ	GILD	Fri, Nov 13, 1998	0.91	0.92	0.90	0.90
1639	NASDAQ	GILD	Thu, Nov 12, 1998	0.92	0.92	0.89	0.90
1638	NASDAQ	GILD	Wed, Nov 11, 1998	0.94	0.94	0.90	0.92
1637	NASDAQ	GILD	Tue, Nov 10, 1998	0.95	0.96	0.93	0.93
1636	NASDAQ	GILD	Mon, Nov 9, 1998	1.03	1.03	0.93	0.96
1635	NASDAQ	GILD	Fri, Nov 6, 1998	0.97	1.01	0.97	0.99
1634	NASDAQ	GILD	Thu, Nov 5, 1998	0.98	0.98	0.94	0.97
1633	NASDAQ	GILD	Wed, Nov 4, 1998	1.00	1.00	0.95	0.98
1632	NASDAQ	GILD	Tue, Nov 3, 1998	0.98	1.00	0.95	1.00
1631	NASDAQ	GILD	Mon, Nov 2, 1998	0.89	1.00	0.89	1.00
1630	NASDAQ	GILD	Fri, Oct 30, 1998	0.89	0.89	0.88	0.89
1629	NASDAQ	GILD	Thu, Oct 29, 1998	0.83	0.88	0.81	0.88
1628	NASDAQ	GILD	Wed, Oct 28, 1998	0.84	0.85	0.81	0.82
1627	NASDAQ	GILD	Tue, Oct 27, 1998	0.93	0.95	0.85	0.85
1626	NASDAQ	GILD	Mon, Oct 26, 1998	0.87	0.93	0.86	0.93
1625	NASDAQ	GILD	Fri, Oct 23, 1998	0.89	0.89	0.88	0.89
1624	NASDAQ	GILD	Thu, Oct 22, 1998	0.85	0.91	0.85	0.90
1623	NASDAQ	GILD	Wed, Oct 21, 1998	0.89	0.89	0.85	0.85
1622	NASDAQ	GILD	Tue, Oct 20, 1998	0.83	0.93	0.82	0.89
1621	NASDAQ	GILD	Mon, Oct 19, 1998	0.77	0.84	0.76	0.82
1620	NASDAQ	GILD	Fri, Oct 16, 1998	0.77	0.80	0.75	0.78
1619	NASDAQ	GILD	Thu, Oct 15, 1998	0.70	0.80	0.68	0.77
1618	NASDAQ	GILD	Wed, Oct 14, 1998	0.65	0.69	0.64	0.69
1617	NASDAQ	GILD	Tue, Oct 13, 1998	0.67	0.67	0.64	0.64
1616	NASDAQ	GILD	Mon, Oct 12, 1998	0.66	0.67	0.65	0.66
1615	NASDAQ	GILD	Fri, Oct 9, 1998	0.59	0.64	0.59	0.64
1614	NASDAQ	GILD	Thu, Oct 8, 1998	0.60	0.61	0.57	0.59
1613	NASDAQ	GILD	Wed, Oct 7, 1998	0.65	0.65	0.61	0.62
1612	NASDAQ	GILD	Tue, Oct 6, 1998	0.64	0.69	0.63	0.65
1611	NASDAQ	GILD	Mon, Oct 5, 1998	0.63	0.64	0.61	0.63
1610	NASDAQ	GILD	Fri, Oct 2, 1998	0.63	0.65	0.60	0.64
1609	NASDAQ	GILD	Thu, Oct 1, 1998	0.67	0.70	0.64	0.64
1608	NASDAQ	GILD	Wed, Sep 30, 1998	0.71	0.72	0.67	0.68
1607	NASDAQ	GILD	Tue, Sep 29, 1998	0.75	0.76	0.70	0.72
1606	NASDAQ	GILD	Mon, Sep 28, 1998	0.81	0.81	0.74	0.77
1605	NASDAQ	GILD	Fri, Sep 25, 1998	0.82	0.83	0.77	0.80
1604	NASDAQ	GILD	Thu, Sep 24, 1998	0.88	0.88	0.80	0.80
1603	NASDAQ	GILD	Wed, Sep 23, 1998	0.83	0.88	0.83	0.87
1602	NASDAQ	GILD	Tue, Sep 22, 1998	0.78	0.86	0.78	0.82
1601	NASDAQ	GILD	Mon, Sep 21, 1998	0.75	0.79	0.74	0.78
1600	NASDAQ	GILD	Fri, Sep 18, 1998	0.79	0.79	0.74	0.76
1599	NASDAQ	GILD	Thu, Sep 17, 1998	0.76	0.84	0.74	0.77
1598	NASDAQ	GILD	Wed, Sep 16, 1998	0.79	0.81	0.77	0.77
1597	NASDAQ	GILD	Tue, Sep 15, 1998	0.75	0.79	0.73	0.79
1596	NASDAQ	GILD	Mon, Sep 14, 1998	0.74	0.79	0.73	0.75
1595	NASDAQ	GILD	Fri, Sep 11, 1998	0.63	0.74	0.63	0.73
1594	NASDAQ	GILD	Thu, Sep 10, 1998	0.65	0.65	0.62	0.63
1593	NASDAQ	GILD	Wed, Sep 9, 1998	0.66	0.70	0.65	0.65
1592	NASDAQ	GILD	Tue, Sep 8, 1998	0.61	0.65	0.60	0.65
1591	NASDAQ	GILD	Fri, Sep 4, 1998	0.59	0.59	0.57	0.59
1590	NASDAQ	GILD	Thu, Sep 3, 1998	0.61	0.62	0.56	0.57
1589	NASDAQ	GILD	Wed, Sep 2, 1998	0.62	0.64	0.61	0.63
1588	NASDAQ	GILD	Tue, Sep 1, 1998	0.59	0.63	0.56	0.63
1587	NASDAQ	GILD	Mon, Aug 31, 1998	0.59	0.60	0.57	0.57
1586	NASDAQ	GILD	Fri, Aug 28, 1998	0.61	0.61	0.59	0.59
1585	NASDAQ	GILD	Thu, Aug 27, 1998	0.62	0.62	0.58	0.61
1584	NASDAQ	GILD	Wed, Aug 26, 1998	0.65	0.66	0.64	0.64
1583	NASDAQ	GILD	Tue, Aug 25, 1998	0.70	0.70	0.65	0.65
1582	NASDAQ	GILD	Mon, Aug 24, 1998	0.71	0.72	0.68	0.68
1581	NASDAQ	GILD	Fri, Aug 21, 1998	0.69	0.70	0.67	0.70
1580	NASDAQ	GILD	Thu, Aug 20, 1998	0.72	0.72	0.68	0.69
1579	NASDAQ	GILD	Wed, Aug 19, 1998	0.72	0.72	0.71	0.71
1578	NASDAQ	GILD	Tue, Aug 18, 1998	0.73	0.73	0.71	0.71
1577	NASDAQ	GILD	Mon, Aug 17, 1998	0.73	0.73	0.71	0.72
1576	NASDAQ	GILD	Fri, Aug 14, 1998	0.74	0.75	0.72	0.73
1575	NASDAQ	GILD	Thu, Aug 13, 1998	0.76	0.77	0.73	0.75
1574	NASDAQ	GILD	Wed, Aug 12, 1998	0.74	0.76	0.72	0.75
1573	NASDAQ	GILD	Tue, Aug 11, 1998	0.75	0.75	0.73	0.73
1572	NASDAQ	GILD	Mon, Aug 10, 1998	0.75	0.77	0.75	0.77
1571	NASDAQ	GILD	Fri, Aug 7, 1998	0.73	0.77	0.73	0.76
1570	NASDAQ	GILD	Thu, Aug 6, 1998	0.71	0.74	0.71	0.74
1569	NASDAQ	GILD	Wed, Aug 5, 1998	0.70	0.72	0.68	0.72
1568	NASDAQ	GILD	Tue, Aug 4, 1998	0.73	0.76	0.70	0.70
1567	NASDAQ	GILD	Mon, Aug 3, 1998	0.74	0.75	0.71	0.74
1566	NASDAQ	GILD	Fri, Jul 31, 1998	0.75	0.77	0.73	0.73
1565	NASDAQ	GILD	Thu, Jul 30, 1998	0.71	0.74	0.70	0.73
1564	NASDAQ	GILD	Wed, Jul 29, 1998	0.69	0.70	0.66	0.69
1563	NASDAQ	GILD	Tue, Jul 28, 1998	0.70	0.70	0.67	0.68
1562	NASDAQ	GILD	Mon, Jul 27, 1998	0.71	0.71	0.67	0.70
1561	NASDAQ	GILD	Fri, Jul 24, 1998	0.73	0.74	0.71	0.72
1560	NASDAQ	GILD	Thu, Jul 23, 1998	0.71	0.77	0.71	0.72
1559	NASDAQ	GILD	Wed, Jul 22, 1998	0.71	0.72	0.70	0.71
1558	NASDAQ	GILD	Tue, Jul 21, 1998	0.73	0.74	0.71	0.71
1557	NASDAQ	GILD	Mon, Jul 20, 1998	0.73	0.75	0.70	0.74
1556	NASDAQ	GILD	Fri, Jul 17, 1998	0.74	0.75	0.71	0.73
1555	NASDAQ	GILD	Thu, Jul 16, 1998	0.77	0.77	0.73	0.74
1554	NASDAQ	GILD	Wed, Jul 15, 1998	0.76	0.77	0.74	0.75
1553	NASDAQ	GILD	Tue, Jul 14, 1998	0.75	0.75	0.73	0.74
1552	NASDAQ	GILD	Mon, Jul 13, 1998	0.77	0.77	0.72	0.73
1551	NASDAQ	GILD	Fri, Jul 10, 1998	0.77	0.79	0.74	0.75
1550	NASDAQ	GILD	Thu, Jul 9, 1998	0.83	0.84	0.76	0.77
1549	NASDAQ	GILD	Wed, Jul 8, 1998	0.77	0.80	0.76	0.80
1548	NASDAQ	GILD	Tue, Jul 7, 1998	0.78	0.79	0.74	0.75
1547	NASDAQ	GILD	Mon, Jul 6, 1998	0.81	0.81	0.76	0.78
1546	NASDAQ	GILD	Thu, Jul 2, 1998	0.83	0.89	0.76	0.79
1545	NASDAQ	GILD	Wed, Jul 1, 1998	1.07	1.07	0.95	0.95
1544	NASDAQ	GILD	Tue, Jun 30, 1998	1.11	1.11	0.98	1.00
1543	NASDAQ	GILD	Mon, Jun 29, 1998	1.08	1.13	1.07	1.10
1542	NASDAQ	GILD	Fri, Jun 26, 1998	1.06	1.09	1.04	1.08
1541	NASDAQ	GILD	Thu, Jun 25, 1998	1.14	1.14	1.02	1.05
1540	NASDAQ	GILD	Wed, Jun 24, 1998	1.08	1.10	1.07	1.08
1539	NASDAQ	GILD	Tue, Jun 23, 1998	1.09	1.10	1.08	1.08
1538	NASDAQ	GILD	Mon, Jun 22, 1998	1.07	1.09	1.05	1.08
1537	NASDAQ	GILD	Fri, Jun 19, 1998	1.07	1.08	1.06	1.07
1536	NASDAQ	GILD	Thu, Jun 18, 1998	1.04	1.08	1.03	1.07
1535	NASDAQ	GILD	Wed, Jun 17, 1998	1.09	1.10	1.03	1.04
1534	NASDAQ	GILD	Tue, Jun 16, 1998	1.00	1.09	1.00	1.08
1533	NASDAQ	GILD	Mon, Jun 15, 1998	0.98	1.01	0.98	1.00
1532	NASDAQ	GILD	Fri, Jun 12, 1998	1.02	1.02	0.98	0.99
1531	NASDAQ	GILD	Thu, Jun 11, 1998	1.03	1.04	1.00	1.00
1530	NASDAQ	GILD	Wed, Jun 10, 1998	1.04	1.05	1.02	1.02
1529	NASDAQ	GILD	Tue, Jun 9, 1998	1.06	1.06	1.04	1.05
1528	NASDAQ	GILD	Mon, Jun 8, 1998	1.04	1.07	1.03	1.06
1527	NASDAQ	GILD	Fri, Jun 5, 1998	1.05	1.05	1.03	1.04
1526	NASDAQ	GILD	Thu, Jun 4, 1998	1.03	1.05	1.02	1.04
1525	NASDAQ	GILD	Wed, Jun 3, 1998	1.05	1.06	1.01	1.03
1524	NASDAQ	GILD	Tue, Jun 2, 1998	1.01	1.05	1.01	1.04
1523	NASDAQ	GILD	Mon, Jun 1, 1998	1.02	1.03	1.00	1.02
1522	NASDAQ	GILD	Fri, May 29, 1998	1.09	1.10	1.01	1.01
1521	NASDAQ	GILD	Thu, May 28, 1998	1.07	1.09	1.05	1.09
1520	NASDAQ	GILD	Wed, May 27, 1998	1.05	1.08	1.05	1.05
1519	NASDAQ	GILD	Tue, May 26, 1998	1.11	1.11	1.06	1.07
1518	NASDAQ	GILD	Fri, May 22, 1998	1.13	1.13	1.09	1.10
1517	NASDAQ	GILD	Thu, May 21, 1998	1.13	1.14	1.12	1.13
1516	NASDAQ	GILD	Wed, May 20, 1998	1.13	1.14	1.12	1.12
1515	NASDAQ	GILD	Tue, May 19, 1998	1.13	1.16	1.12	1.14
1514	NASDAQ	GILD	Mon, May 18, 1998	1.16	1.17	1.12	1.13
1513	NASDAQ	GILD	Fri, May 15, 1998	1.11	1.16	1.11	1.16
1512	NASDAQ	GILD	Thu, May 14, 1998	1.13	1.13	1.10	1.11
1511	NASDAQ	GILD	Wed, May 13, 1998	1.13	1.13	1.12	1.13
1510	NASDAQ	GILD	Tue, May 12, 1998	1.12	1.13	1.10	1.13
1509	NASDAQ	GILD	Mon, May 11, 1998	1.18	1.18	1.12	1.12
1508	NASDAQ	GILD	Fri, May 8, 1998	1.19	1.19	1.17	1.18
1507	NASDAQ	GILD	Thu, May 7, 1998	1.17	1.19	1.17	1.17
1506	NASDAQ	GILD	Wed, May 6, 1998	1.18	1.19	1.16	1.17
1505	NASDAQ	GILD	Tue, May 5, 1998	1.20	1.20	1.18	1.19
1504	NASDAQ	GILD	Mon, May 4, 1998	1.19	1.21	1.19	1.21
1503	NASDAQ	GILD	Fri, May 1, 1998	1.19	1.20	1.19	1.19
1502	NASDAQ	GILD	Thu, Apr 30, 1998	1.23	1.23	1.18	1.19
1501	NASDAQ	GILD	Wed, Apr 29, 1998	1.20	1.22	1.17	1.21
1500	NASDAQ	GILD	Tue, Apr 28, 1998	1.19	1.20	1.18	1.20
1499	NASDAQ	GILD	Mon, Apr 27, 1998	1.20	1.22	1.16	1.18
1498	NASDAQ	GILD	Fri, Apr 24, 1998	1.29	1.29	1.23	1.23
1497	NASDAQ	GILD	Thu, Apr 23, 1998	1.30	1.30	1.29	1.29
1496	NASDAQ	GILD	Wed, Apr 22, 1998	1.29	1.30	1.29	1.30
1495	NASDAQ	GILD	Tue, Apr 21, 1998	1.31	1.32	1.28	1.29
1494	NASDAQ	GILD	Mon, Apr 20, 1998	1.30	1.32	1.30	1.32
1493	NASDAQ	GILD	Fri, Apr 17, 1998	1.30	1.30	1.27	1.30
1492	NASDAQ	GILD	Thu, Apr 16, 1998	1.30	1.32	1.30	1.31
1491	NASDAQ	GILD	Wed, Apr 15, 1998	1.34	1.34	1.32	1.32
1490	NASDAQ	GILD	Tue, Apr 14, 1998	1.31	1.35	1.30	1.34
1489	NASDAQ	GILD	Mon, Apr 13, 1998	1.30	1.32	1.27	1.31
1488	NASDAQ	GILD	Thu, Apr 9, 1998	1.34	1.35	1.30	1.30
1487	NASDAQ	GILD	Wed, Apr 8, 1998	1.35	1.37	1.32	1.33
1486	NASDAQ	GILD	Tue, Apr 7, 1998	1.34	1.35	1.31	1.34
1485	NASDAQ	GILD	Mon, Apr 6, 1998	1.34	1.38	1.32	1.35
1484	NASDAQ	GILD	Fri, Apr 3, 1998	1.13	1.13	1.08	1.13
1483	NASDAQ	GILD	Thu, Apr 2, 1998	1.14	1.16	1.11	1.12
1482	NASDAQ	GILD	Wed, Apr 1, 1998	1.14	1.15	1.07	1.07
1481	NASDAQ	GILD	Tue, Mar 31, 1998	1.21	1.21	1.05	1.13
1480	NASDAQ	GILD	Mon, Mar 30, 1998	1.25	1.25	1.21	1.21
1479	NASDAQ	GILD	Fri, Mar 27, 1998	1.24	1.25	1.23	1.24
1478	NASDAQ	GILD	Thu, Mar 26, 1998	1.23	1.25	1.23	1.24
1477	NASDAQ	GILD	Wed, Mar 25, 1998	1.23	1.26	1.23	1.23
1476	NASDAQ	GILD	Tue, Mar 24, 1998	1.24	1.25	1.23	1.24
1475	NASDAQ	GILD	Mon, Mar 23, 1998	1.24	1.25	1.23	1.24
1474	NASDAQ	GILD	Fri, Mar 20, 1998	1.25	1.25	1.23	1.24
1473	NASDAQ	GILD	Thu, Mar 19, 1998	1.25	1.26	1.23	1.25
1472	NASDAQ	GILD	Wed, Mar 18, 1998	1.25	1.25	1.23	1.24
1471	NASDAQ	GILD	Tue, Mar 17, 1998	1.21	1.25	1.20	1.25
1470	NASDAQ	GILD	Mon, Mar 16, 1998	1.21	1.22	1.20	1.20
1469	NASDAQ	GILD	Fri, Mar 13, 1998	1.23	1.23	1.21	1.21
1468	NASDAQ	GILD	Thu, Mar 12, 1998	1.20	1.23	1.20	1.23
1467	NASDAQ	GILD	Wed, Mar 11, 1998	1.19	1.21	1.19	1.20
1466	NASDAQ	GILD	Tue, Mar 10, 1998	1.19	1.20	1.18	1.18
1465	NASDAQ	GILD	Mon, Mar 9, 1998	1.16	1.20	1.16	1.18
1464	NASDAQ	GILD	Fri, Mar 6, 1998	1.13	1.18	1.13	1.18
1463	NASDAQ	GILD	Thu, Mar 5, 1998	1.11	1.14	1.10	1.13
1462	NASDAQ	GILD	Wed, Mar 4, 1998	1.12	1.14	1.12	1.13
1461	NASDAQ	GILD	Tue, Mar 3, 1998	1.13	1.13	1.11	1.13
1460	NASDAQ	GILD	Mon, Mar 2, 1998	1.12	1.14	1.11	1.13
1459	NASDAQ	GILD	Fri, Feb 27, 1998	1.12	1.13	1.11	1.12
1458	NASDAQ	GILD	Thu, Feb 26, 1998	1.15	1.16	1.09	1.13
1457	NASDAQ	GILD	Wed, Feb 25, 1998	1.14	1.16	1.13	1.16
1456	NASDAQ	GILD	Tue, Feb 24, 1998	1.18	1.18	1.13	1.13
1455	NASDAQ	GILD	Mon, Feb 23, 1998	1.16	1.19	1.15	1.17
1454	NASDAQ	GILD	Fri, Feb 20, 1998	1.13	1.16	1.11	1.15
1453	NASDAQ	GILD	Thu, Feb 19, 1998	1.13	1.13	1.11	1.11
1452	NASDAQ	GILD	Wed, Feb 18, 1998	1.13	1.16	1.11	1.12
1451	NASDAQ	GILD	Tue, Feb 17, 1998	1.16	1.17	1.13	1.13
1450	NASDAQ	GILD	Fri, Feb 13, 1998	1.16	1.18	1.14	1.16
1449	NASDAQ	GILD	Thu, Feb 12, 1998	1.17	1.18	1.16	1.17
1448	NASDAQ	GILD	Wed, Feb 11, 1998	1.17	1.19	1.14	1.16
1447	NASDAQ	GILD	Tue, Feb 10, 1998	1.19	1.19	1.15	1.16
1446	NASDAQ	GILD	Mon, Feb 9, 1998	1.24	1.25	1.18	1.19
1445	NASDAQ	GILD	Fri, Feb 6, 1998	1.16	1.25	1.16	1.24
1444	NASDAQ	GILD	Thu, Feb 5, 1998	1.25	1.25	1.14	1.15
1443	NASDAQ	GILD	Wed, Feb 4, 1998	1.23	1.27	1.22	1.23
1442	NASDAQ	GILD	Tue, Feb 3, 1998	1.21	1.25	1.18	1.23
1441	NASDAQ	GILD	Mon, Feb 2, 1998	1.29	1.30	1.20	1.21
1440	NASDAQ	GILD	Fri, Jan 30, 1998	1.28	1.30	1.25	1.27
1439	NASDAQ	GILD	Thu, Jan 29, 1998	1.29	1.32	1.29	1.31
1438	NASDAQ	GILD	Wed, Jan 28, 1998	1.23	1.31	1.23	1.31
1437	NASDAQ	GILD	Tue, Jan 27, 1998	1.20	1.22	1.16	1.22
1436	NASDAQ	GILD	Mon, Jan 26, 1998	1.22	1.24	1.19	1.20
1435	NASDAQ	GILD	Fri, Jan 23, 1998	1.22	1.22	1.18	1.20
1434	NASDAQ	GILD	Thu, Jan 22, 1998	1.19	1.21	1.19	1.20
1433	NASDAQ	GILD	Wed, Jan 21, 1998	1.24	1.25	1.19	1.19
1432	NASDAQ	GILD	Tue, Jan 20, 1998	1.22	1.25	1.21	1.25
1431	NASDAQ	GILD	Fri, Jan 16, 1998	1.22	1.22	1.20	1.22
1430	NASDAQ	GILD	Thu, Jan 15, 1998	1.17	1.20	1.17	1.20
1429	NASDAQ	GILD	Wed, Jan 14, 1998	1.20	1.21	1.17	1.18
1428	NASDAQ	GILD	Tue, Jan 13, 1998	1.16	1.22	1.16	1.20
1427	NASDAQ	GILD	Mon, Jan 12, 1998	1.19	1.19	1.14	1.16
1426	NASDAQ	GILD	Fri, Jan 9, 1998	1.24	1.24	1.19	1.20
1425	NASDAQ	GILD	Thu, Jan 8, 1998	1.21	1.26	1.21	1.23
1424	NASDAQ	GILD	Wed, Jan 7, 1998	1.23	1.23	1.20	1.21
1423	NASDAQ	GILD	Tue, Jan 6, 1998	1.20	1.23	1.18	1.22
1422	NASDAQ	GILD	Mon, Jan 5, 1998	1.20	1.23	1.19	1.22
1421	NASDAQ	GILD	Fri, Jan 2, 1998	1.20	1.21	1.17	1.19
1420	NASDAQ	GILD	Wed, Dec 31, 1997	1.16	1.20	1.16	1.20
1419	NASDAQ	GILD	Tue, Dec 30, 1997	1.15	1.16	1.13	1.15
1418	NASDAQ	GILD	Mon, Dec 29, 1997	1.13	1.16	1.11	1.16
1417	NASDAQ	GILD	Fri, Dec 26, 1997	1.10	1.12	1.10	1.12
1416	NASDAQ	GILD	Wed, Dec 24, 1997	1.11	1.12	1.09	1.11
1415	NASDAQ	GILD	Tue, Dec 23, 1997	1.12	1.12	1.09	1.09
1414	NASDAQ	GILD	Mon, Dec 22, 1997	1.11	1.12	1.10	1.11
1413	NASDAQ	GILD	Fri, Dec 19, 1997	1.09	1.11	1.09	1.10
1412	NASDAQ	GILD	Thu, Dec 18, 1997	1.17	1.18	1.10	1.11
1411	NASDAQ	GILD	Wed, Dec 17, 1997	1.20	1.20	1.15	1.17
1410	NASDAQ	GILD	Tue, Dec 16, 1997	1.09	1.16	1.07	1.16
1409	NASDAQ	GILD	Mon, Dec 15, 1997	1.05	1.07	1.04	1.06
1408	NASDAQ	GILD	Fri, Dec 12, 1997	1.07	1.09	1.05	1.05
1407	NASDAQ	GILD	Thu, Dec 11, 1997	1.10	1.12	1.07	1.08
1406	NASDAQ	GILD	Wed, Dec 10, 1997	1.13	1.14	1.11	1.12
1405	NASDAQ	GILD	Tue, Dec 9, 1997	1.15	1.15	1.13	1.13
1404	NASDAQ	GILD	Mon, Dec 8, 1997	1.11	1.15	1.09	1.15
1403	NASDAQ	GILD	Fri, Dec 5, 1997	1.09	1.11	1.08	1.10
1402	NASDAQ	GILD	Thu, Dec 4, 1997	1.06	1.12	1.05	1.09
1401	NASDAQ	GILD	Wed, Dec 3, 1997	1.05	1.06	1.02	1.05
1400	NASDAQ	GILD	Tue, Dec 2, 1997	1.09	1.09	1.05	1.05
1399	NASDAQ	GILD	Mon, Dec 1, 1997	1.09	1.09	1.07	1.08
1398	NASDAQ	GILD	Fri, Nov 28, 1997	1.07	1.09	1.06	1.08
1397	NASDAQ	GILD	Wed, Nov 26, 1997	1.06	1.09	1.05	1.07
1396	NASDAQ	GILD	Tue, Nov 25, 1997	1.06	1.07	1.05	1.05
1395	NASDAQ	GILD	Mon, Nov 24, 1997	1.11	1.11	1.05	1.07
1394	NASDAQ	GILD	Fri, Nov 21, 1997	1.10	1.12	1.10	1.11
1393	NASDAQ	GILD	Thu, Nov 20, 1997	1.11	1.12	1.09	1.09
1392	NASDAQ	GILD	Wed, Nov 19, 1997	1.12	1.13	1.08	1.09
1391	NASDAQ	GILD	Tue, Nov 18, 1997	1.14	1.16	1.12	1.12
1390	NASDAQ	GILD	Mon, Nov 17, 1997	1.14	1.17	1.13	1.16
1389	NASDAQ	GILD	Fri, Nov 14, 1997	1.07	1.13	1.05	1.11
1388	NASDAQ	GILD	Thu, Nov 13, 1997	1.14	1.16	1.02	1.05
1387	NASDAQ	GILD	Wed, Nov 12, 1997	1.16	1.16	1.13	1.14
1386	NASDAQ	GILD	Tue, Nov 11, 1997	1.17	1.17	1.16	1.16
1385	NASDAQ	GILD	Mon, Nov 10, 1997	1.16	1.19	1.15	1.16
1384	NASDAQ	GILD	Fri, Nov 7, 1997	1.18	1.21	1.16	1.18
1383	NASDAQ	GILD	Thu, Nov 6, 1997	1.15	1.22	1.14	1.20
1382	NASDAQ	GILD	Wed, Nov 5, 1997	1.13	1.16	1.13	1.14
1381	NASDAQ	GILD	Tue, Nov 4, 1997	1.11	1.13	1.09	1.12
1380	NASDAQ	GILD	Mon, Nov 3, 1997	1.07	1.11	1.07	1.11
1379	NASDAQ	GILD	Fri, Oct 31, 1997	1.05	1.07	1.04	1.07
1378	NASDAQ	GILD	Thu, Oct 30, 1997	1.05	1.09	1.02	1.02
1377	NASDAQ	GILD	Wed, Oct 29, 1997	1.11	1.16	1.08	1.09
1376	NASDAQ	GILD	Tue, Oct 28, 1997	1.12	1.14	1.05	1.09
1375	NASDAQ	GILD	Mon, Oct 27, 1997	1.26	1.27	1.16	1.16
1374	NASDAQ	GILD	Fri, Oct 24, 1997	1.27	1.29	1.26	1.27
1373	NASDAQ	GILD	Thu, Oct 23, 1997	1.23	1.25	1.21	1.25
1372	NASDAQ	GILD	Wed, Oct 22, 1997	1.28	1.28	1.24	1.27
1371	NASDAQ	GILD	Tue, Oct 21, 1997	1.22	1.28	1.21	1.26
1370	NASDAQ	GILD	Mon, Oct 20, 1997	1.18	1.22	1.18	1.21
1369	NASDAQ	GILD	Fri, Oct 17, 1997	1.22	1.23	1.14	1.19
1368	NASDAQ	GILD	Thu, Oct 16, 1997	1.30	1.32	1.20	1.23
1367	NASDAQ	GILD	Wed, Oct 15, 1997	1.33	1.34	1.30	1.31
1366	NASDAQ	GILD	Tue, Oct 14, 1997	1.33	1.35	1.33	1.34
1365	NASDAQ	GILD	Mon, Oct 13, 1997	1.34	1.36	1.33	1.34
1364	NASDAQ	GILD	Fri, Oct 10, 1997	1.38	1.39	1.34	1.35
1363	NASDAQ	GILD	Thu, Oct 9, 1997	1.38	1.40	1.36	1.39
1362	NASDAQ	GILD	Wed, Oct 8, 1997	1.39	1.40	1.38	1.39
1361	NASDAQ	GILD	Tue, Oct 7, 1997	1.40	1.41	1.38	1.39
1360	NASDAQ	GILD	Mon, Oct 6, 1997	1.40	1.41	1.38	1.40
1359	NASDAQ	GILD	Fri, Oct 3, 1997	1.32	1.42	1.32	1.39
1358	NASDAQ	GILD	Thu, Oct 2, 1997	1.38	1.39	1.27	1.32
1357	NASDAQ	GILD	Wed, Oct 1, 1997	1.38	1.41	1.37	1.37
1356	NASDAQ	GILD	Tue, Sep 30, 1997	1.41	1.41	1.36	1.39
1355	NASDAQ	GILD	Mon, Sep 29, 1997	1.44	1.45	1.39	1.41
1354	NASDAQ	GILD	Fri, Sep 26, 1997	1.44	1.45	1.41	1.41
1353	NASDAQ	GILD	Thu, Sep 25, 1997	1.37	1.45	1.37	1.44
1352	NASDAQ	GILD	Wed, Sep 24, 1997	1.39	1.41	1.37	1.39
1351	NASDAQ	GILD	Tue, Sep 23, 1997	1.45	1.45	1.37	1.38
1350	NASDAQ	GILD	Mon, Sep 22, 1997	1.41	1.45	1.40	1.44
1349	NASDAQ	GILD	Fri, Sep 19, 1997	1.41	1.42	1.38	1.41
1348	NASDAQ	GILD	Thu, Sep 18, 1997	1.40	1.45	1.38	1.40
1347	NASDAQ	GILD	Wed, Sep 17, 1997	1.25	1.48	1.25	1.42
1346	NASDAQ	GILD	Tue, Sep 16, 1997	1.21	1.24	1.20	1.23
1345	NASDAQ	GILD	Mon, Sep 15, 1997	1.21	1.25	1.20	1.22
1344	NASDAQ	GILD	Fri, Sep 12, 1997	1.14	1.23	1.13	1.21
1343	NASDAQ	GILD	Thu, Sep 11, 1997	1.16	1.16	1.10	1.14
1342	NASDAQ	GILD	Wed, Sep 10, 1997	1.21	1.22	1.16	1.16
1341	NASDAQ	GILD	Tue, Sep 9, 1997	1.18	1.23	1.17	1.21
1340	NASDAQ	GILD	Mon, Sep 8, 1997	1.13	1.21	1.11	1.19
1339	NASDAQ	GILD	Fri, Sep 5, 1997	1.13	1.14	1.12	1.14
1338	NASDAQ	GILD	Thu, Sep 4, 1997	1.07	1.13	1.06	1.12
1337	NASDAQ	GILD	Wed, Sep 3, 1997	1.04	1.08	1.04	1.07
1336	NASDAQ	GILD	Tue, Sep 2, 1997	1.02	1.06	1.01	1.05
1335	NASDAQ	GILD	Fri, Aug 29, 1997	0.99	1.03	0.99	1.01
1334	NASDAQ	GILD	Thu, Aug 28, 1997	0.99	1.00	0.98	0.99
1333	NASDAQ	GILD	Wed, Aug 27, 1997	1.00	1.00	0.99	1.00
1332	NASDAQ	GILD	Tue, Aug 26, 1997	1.00	1.01	0.98	1.00
1331	NASDAQ	GILD	Mon, Aug 25, 1997	0.92	1.00	0.92	0.99
1330	NASDAQ	GILD	Fri, Aug 22, 1997	0.94	0.94	0.92	0.92
1329	NASDAQ	GILD	Thu, Aug 21, 1997	0.95	0.96	0.94	0.94
1328	NASDAQ	GILD	Wed, Aug 20, 1997	0.91	0.96	0.90	0.95
1327	NASDAQ	GILD	Tue, Aug 19, 1997	0.88	0.90	0.88	0.90
1326	NASDAQ	GILD	Mon, Aug 18, 1997	0.88	0.89	0.87	0.88
1325	NASDAQ	GILD	Fri, Aug 15, 1997	0.87	0.88	0.87	0.88
1324	NASDAQ	GILD	Thu, Aug 14, 1997	0.86	0.88	0.86	0.87
1323	NASDAQ	GILD	Wed, Aug 13, 1997	0.89	0.89	0.86	0.87
1322	NASDAQ	GILD	Tue, Aug 12, 1997	0.87	0.88	0.86	0.87
1321	NASDAQ	GILD	Mon, Aug 11, 1997	0.86	0.88	0.86	0.88
1320	NASDAQ	GILD	Fri, Aug 8, 1997	0.88	0.88	0.86	0.88
1319	NASDAQ	GILD	Thu, Aug 7, 1997	0.90	0.91	0.88	0.89
1318	NASDAQ	GILD	Wed, Aug 6, 1997	0.91	0.91	0.89	0.90
1317	NASDAQ	GILD	Tue, Aug 5, 1997	0.89	0.92	0.89	0.91
1316	NASDAQ	GILD	Mon, Aug 4, 1997	0.89	0.90	0.88	0.89
1315	NASDAQ	GILD	Fri, Aug 1, 1997	0.88	0.90	0.86	0.89
1314	NASDAQ	GILD	Thu, Jul 31, 1997	0.89	0.90	0.88	0.88
1313	NASDAQ	GILD	Wed, Jul 30, 1997	0.90	0.90	0.88	0.89
1312	NASDAQ	GILD	Tue, Jul 29, 1997	0.87	0.90	0.86	0.89
1311	NASDAQ	GILD	Mon, Jul 28, 1997	0.90	0.91	0.87	0.88
1310	NASDAQ	GILD	Fri, Jul 25, 1997	0.88	0.91	0.87	0.89
1309	NASDAQ	GILD	Thu, Jul 24, 1997	0.84	0.87	0.82	0.86
1308	NASDAQ	GILD	Wed, Jul 23, 1997	0.85	0.87	0.84	0.84
1307	NASDAQ	GILD	Tue, Jul 22, 1997	0.88	0.89	0.84	0.85
1306	NASDAQ	GILD	Mon, Jul 21, 1997	0.81	0.87	0.79	0.87
1305	NASDAQ	GILD	Fri, Jul 18, 1997	0.81	0.83	0.80	0.80
1304	NASDAQ	GILD	Thu, Jul 17, 1997	0.80	0.82	0.79	0.81
1303	NASDAQ	GILD	Wed, Jul 16, 1997	0.83	0.84	0.80	0.82
1302	NASDAQ	GILD	Tue, Jul 15, 1997	0.77	0.82	0.77	0.82
1301	NASDAQ	GILD	Mon, Jul 14, 1997	0.77	0.78	0.75	0.77
1300	NASDAQ	GILD	Fri, Jul 11, 1997	0.80	0.80	0.75	0.76
1299	NASDAQ	GILD	Thu, Jul 10, 1997	0.77	0.80	0.77	0.80
1298	NASDAQ	GILD	Wed, Jul 9, 1997	0.80	0.82	0.77	0.77
1297	NASDAQ	GILD	Tue, Jul 8, 1997	0.80	0.83	0.78	0.79
1296	NASDAQ	GILD	Mon, Jul 7, 1997	0.84	0.86	0.79	0.80
1295	NASDAQ	GILD	Thu, Jul 3, 1997	0.84	0.85	0.83	0.84
1294	NASDAQ	GILD	Wed, Jul 2, 1997	0.84	0.85	0.84	0.84
1293	NASDAQ	GILD	Tue, Jul 1, 1997	0.85	0.86	0.84	0.85
1292	NASDAQ	GILD	Mon, Jun 30, 1997	0.88	0.88	0.83	0.86
1291	NASDAQ	GILD	Fri, Jun 27, 1997	0.87	0.89	0.87	0.88
1290	NASDAQ	GILD	Thu, Jun 26, 1997	0.92	0.92	0.84	0.87
1289	NASDAQ	GILD	Wed, Jun 25, 1997	0.97	0.98	0.92	0.93
1288	NASDAQ	GILD	Tue, Jun 24, 1997	0.98	0.99	0.97	0.98
1287	NASDAQ	GILD	Mon, Jun 23, 1997	0.99	1.00	0.98	0.98
1286	NASDAQ	GILD	Fri, Jun 20, 1997	0.95	1.01	0.95	1.00
1285	NASDAQ	GILD	Thu, Jun 19, 1997	0.94	1.00	0.93	0.96
1284	NASDAQ	GILD	Wed, Jun 18, 1997	0.94	0.94	0.92	0.93
1283	NASDAQ	GILD	Tue, Jun 17, 1997	0.93	0.94	0.91	0.94
1282	NASDAQ	GILD	Mon, Jun 16, 1997	0.94	0.94	0.92	0.93
1281	NASDAQ	GILD	Fri, Jun 13, 1997	0.92	0.94	0.91	0.93
1280	NASDAQ	GILD	Thu, Jun 12, 1997	0.89	0.92	0.89	0.92
1279	NASDAQ	GILD	Wed, Jun 11, 1997	0.91	0.91	0.89	0.89
1278	NASDAQ	GILD	Tue, Jun 10, 1997	0.91	0.93	0.90	0.90
1277	NASDAQ	GILD	Mon, Jun 9, 1997	0.89	0.91	0.89	0.90
1276	NASDAQ	GILD	Fri, Jun 6, 1997	0.88	0.91	0.88	0.90
1275	NASDAQ	GILD	Thu, Jun 5, 1997	0.89	0.91	0.88	0.90
1274	NASDAQ	GILD	Wed, Jun 4, 1997	0.88	0.90	0.88	0.88
1273	NASDAQ	GILD	Tue, Jun 3, 1997	0.87	0.90	0.87	0.88
1272	NASDAQ	GILD	Mon, Jun 2, 1997	0.85	0.87	0.84	0.87
1271	NASDAQ	GILD	Fri, May 30, 1997	0.83	0.86	0.83	0.85
1270	NASDAQ	GILD	Thu, May 29, 1997	0.84	0.86	0.84	0.84
1269	NASDAQ	GILD	Wed, May 28, 1997	0.82	0.84	0.81	0.82
1268	NASDAQ	GILD	Tue, May 27, 1997	0.81	0.86	0.81	0.82
1267	NASDAQ	GILD	Fri, May 23, 1997	0.81	0.83	0.80	0.83
1266	NASDAQ	GILD	Thu, May 22, 1997	0.80	0.81	0.79	0.80
1265	NASDAQ	GILD	Wed, May 21, 1997	0.78	0.82	0.78	0.80
1264	NASDAQ	GILD	Tue, May 20, 1997	0.80	0.80	0.77	0.79
1263	NASDAQ	GILD	Mon, May 19, 1997	0.77	0.80	0.75	0.79
1262	NASDAQ	GILD	Fri, May 16, 1997	0.76	0.77	0.74	0.77
1261	NASDAQ	GILD	Thu, May 15, 1997	0.77	0.77	0.74	0.75
1260	NASDAQ	GILD	Wed, May 14, 1997	0.77	0.79	0.77	0.77
1259	NASDAQ	GILD	Tue, May 13, 1997	0.74	0.79	0.73	0.77
1258	NASDAQ	GILD	Mon, May 12, 1997	0.75	0.77	0.74	0.74
1257	NASDAQ	GILD	Fri, May 9, 1997	0.79	0.80	0.75	0.75
1256	NASDAQ	GILD	Thu, May 8, 1997	0.81	0.82	0.79	0.79
1255	NASDAQ	GILD	Wed, May 7, 1997	0.86	0.86	0.80	0.80
1254	NASDAQ	GILD	Tue, May 6, 1997	0.85	0.88	0.85	0.88
1253	NASDAQ	GILD	Mon, May 5, 1997	0.79	0.86	0.78	0.86
1252	NASDAQ	GILD	Fri, May 2, 1997	0.75	0.79	0.75	0.79
1251	NASDAQ	GILD	Thu, May 1, 1997	0.69	0.74	0.68	0.73
1250	NASDAQ	GILD	Wed, Apr 30, 1997	0.69	0.70	0.68	0.69
1249	NASDAQ	GILD	Tue, Apr 29, 1997	0.70	0.70	0.68	0.69
1248	NASDAQ	GILD	Mon, Apr 28, 1997	0.69	0.70	0.68	0.68
1247	NASDAQ	GILD	Fri, Apr 25, 1997	0.69	0.71	0.66	0.69
1246	NASDAQ	GILD	Thu, Apr 24, 1997	0.72	0.72	0.70	0.70
1245	NASDAQ	GILD	Wed, Apr 23, 1997	0.71	0.72	0.69	0.71
1244	NASDAQ	GILD	Tue, Apr 22, 1997	0.68	0.71	0.66	0.71
1243	NASDAQ	GILD	Mon, Apr 21, 1997	0.75	0.76	0.67	0.68
1242	NASDAQ	GILD	Fri, Apr 18, 1997	0.73	0.75	0.72	0.74
1241	NASDAQ	GILD	Thu, Apr 17, 1997	0.75	0.77	0.73	0.73
1240	NASDAQ	GILD	Wed, Apr 16, 1997	0.82	0.82	0.74	0.74
1239	NASDAQ	GILD	Tue, Apr 15, 1997	0.84	0.84	0.82	0.82
1238	NASDAQ	GILD	Mon, Apr 14, 1997	0.80	0.83	0.79	0.82
1237	NASDAQ	GILD	Fri, Apr 11, 1997	0.85	0.85	0.78	0.80
1236	NASDAQ	GILD	Thu, Apr 10, 1997	0.82	0.84	0.81	0.84
1235	NASDAQ	GILD	Wed, Apr 9, 1997	0.86	0.87	0.82	0.83
1234	NASDAQ	GILD	Tue, Apr 8, 1997	0.83	0.86	0.83	0.86
1233	NASDAQ	GILD	Mon, Apr 7, 1997	0.83	0.87	0.82	0.83
1232	NASDAQ	GILD	Fri, Apr 4, 1997	0.74	0.81	0.73	0.81
1231	NASDAQ	GILD	Thu, Apr 3, 1997	0.72	0.74	0.71	0.74
1230	NASDAQ	GILD	Wed, Apr 2, 1997	0.73	0.73	0.70	0.72
1229	NASDAQ	GILD	Tue, Apr 1, 1997	0.72	0.74	0.71	0.72
1228	NASDAQ	GILD	Mon, Mar 31, 1997	0.78	0.78	0.71	0.71
1227	NASDAQ	GILD	Thu, Mar 27, 1997	0.78	0.82	0.77	0.78
1226	NASDAQ	GILD	Wed, Mar 26, 1997	0.79	0.79	0.77	0.79
1225	NASDAQ	GILD	Tue, Mar 25, 1997	0.79	0.81	0.77	0.79
1224	NASDAQ	GILD	Mon, Mar 24, 1997	0.79	0.80	0.78	0.79
1223	NASDAQ	GILD	Fri, Mar 21, 1997	0.82	0.83	0.76	0.78
1222	NASDAQ	GILD	Thu, Mar 20, 1997	0.81	0.82	0.80	0.81
1221	NASDAQ	GILD	Wed, Mar 19, 1997	0.88	0.89	0.79	0.81
1220	NASDAQ	GILD	Tue, Mar 18, 1997	0.89	0.90	0.87	0.88
1219	NASDAQ	GILD	Mon, Mar 17, 1997	0.93	0.93	0.88	0.89
1218	NASDAQ	GILD	Fri, Mar 14, 1997	0.88	0.93	0.87	0.92
1217	NASDAQ	GILD	Thu, Mar 13, 1997	0.92	0.92	0.86	0.88
1216	NASDAQ	GILD	Wed, Mar 12, 1997	0.93	0.94	0.91	0.92
1215	NASDAQ	GILD	Tue, Mar 11, 1997	0.95	0.98	0.93	0.94
1214	NASDAQ	GILD	Mon, Mar 10, 1997	0.93	0.95	0.93	0.93
1213	NASDAQ	GILD	Fri, Mar 7, 1997	0.91	0.94	0.90	0.94
1212	NASDAQ	GILD	Thu, Mar 6, 1997	0.92	0.92	0.89	0.91
1211	NASDAQ	GILD	Wed, Mar 5, 1997	0.89	0.92	0.89	0.92
1210	NASDAQ	GILD	Tue, Mar 4, 1997	0.94	0.94	0.87	0.89
1209	NASDAQ	GILD	Mon, Mar 3, 1997	0.94	0.95	0.94	0.94
1208	NASDAQ	GILD	Fri, Feb 28, 1997	0.95	0.97	0.95	0.95
1207	NASDAQ	GILD	Thu, Feb 27, 1997	1.00	1.00	0.95	0.95
1206	NASDAQ	GILD	Wed, Feb 26, 1997	0.94	1.01	0.94	1.00
1205	NASDAQ	GILD	Tue, Feb 25, 1997	0.95	0.96	0.93	0.94
1204	NASDAQ	GILD	Mon, Feb 24, 1997	0.97	0.98	0.95	0.95
1203	NASDAQ	GILD	Fri, Feb 21, 1997	0.96	0.97	0.96	0.97
1202	NASDAQ	GILD	Thu, Feb 20, 1997	0.99	0.99	0.96	0.97
1201	NASDAQ	GILD	Wed, Feb 19, 1997	0.99	1.02	0.99	0.99
1200	NASDAQ	GILD	Tue, Feb 18, 1997	1.02	1.02	0.98	0.99
1199	NASDAQ	GILD	Fri, Feb 14, 1997	1.00	1.02	0.98	1.01
1198	NASDAQ	GILD	Thu, Feb 13, 1997	1.02	1.03	1.00	1.00
1197	NASDAQ	GILD	Wed, Feb 12, 1997	1.07	1.07	1.02	1.02
1196	NASDAQ	GILD	Tue, Feb 11, 1997	1.06	1.07	1.06	1.07
1195	NASDAQ	GILD	Mon, Feb 10, 1997	1.06	1.09	1.05	1.06
1194	NASDAQ	GILD	Fri, Feb 7, 1997	1.07	1.09	1.06	1.06
1193	NASDAQ	GILD	Thu, Feb 6, 1997	1.03	1.08	1.03	1.06
1192	NASDAQ	GILD	Wed, Feb 5, 1997	1.04	1.05	1.03	1.03
1191	NASDAQ	GILD	Tue, Feb 4, 1997	1.02	1.05	1.00	1.03
1190	NASDAQ	GILD	Mon, Feb 3, 1997	1.04	1.06	1.01	1.02
1189	NASDAQ	GILD	Fri, Jan 31, 1997	0.98	1.04	0.97	1.02
1188	NASDAQ	GILD	Thu, Jan 30, 1997	1.02	1.03	0.98	1.00
1187	NASDAQ	GILD	Wed, Jan 29, 1997	1.05	1.07	0.99	0.99
1186	NASDAQ	GILD	Tue, Jan 28, 1997	0.94	1.01	0.92	0.98
1185	NASDAQ	GILD	Mon, Jan 27, 1997	0.94	0.96	0.91	0.92
1184	NASDAQ	GILD	Fri, Jan 24, 1997	0.89	0.95	0.88	0.94
1183	NASDAQ	GILD	Thu, Jan 23, 1997	0.96	0.96	0.90	0.90
1182	NASDAQ	GILD	Wed, Jan 22, 1997	0.97	0.98	0.95	0.95
1181	NASDAQ	GILD	Tue, Jan 21, 1997	0.97	0.99	0.95	0.98
1180	NASDAQ	GILD	Mon, Jan 20, 1997	0.98	0.99	0.95	0.97
1179	NASDAQ	GILD	Fri, Jan 17, 1997	0.94	0.99	0.93	0.95
1178	NASDAQ	GILD	Thu, Jan 16, 1997	0.89	0.95	0.89	0.93
1177	NASDAQ	GILD	Wed, Jan 15, 1997	0.88	0.89	0.87	0.88
1176	NASDAQ	GILD	Tue, Jan 14, 1997	0.87	0.88	0.85	0.88
1175	NASDAQ	GILD	Mon, Jan 13, 1997	0.86	0.88	0.86	0.86
1174	NASDAQ	GILD	Fri, Jan 10, 1997	0.83	0.87	0.83	0.87
1173	NASDAQ	GILD	Thu, Jan 9, 1997	0.84	0.84	0.82	0.84
1172	NASDAQ	GILD	Wed, Jan 8, 1997	0.85	0.86	0.82	0.83
1171	NASDAQ	GILD	Tue, Jan 7, 1997	0.83	0.89	0.82	0.84
1170	NASDAQ	GILD	Mon, Jan 6, 1997	0.78	0.81	0.77	0.77
1169	NASDAQ	GILD	Fri, Jan 3, 1997	0.79	0.79	0.77	0.79
1168	NASDAQ	GILD	Thu, Jan 2, 1997	0.77	0.78	0.76	0.77
1167	NASDAQ	GILD	Tue, Dec 31, 1996	0.78	0.80	0.77	0.78
1166	NASDAQ	GILD	Mon, Dec 30, 1996	0.80	0.82	0.78	0.79
1165	NASDAQ	GILD	Fri, Dec 27, 1996	0.80	0.81	0.80	0.80
1164	NASDAQ	GILD	Thu, Dec 26, 1996	0.80	0.81	0.80	0.80
1163	NASDAQ	GILD	Tue, Dec 24, 1996	0.80	0.80	0.80	0.80
1162	NASDAQ	GILD	Mon, Dec 23, 1996	0.81	0.81	0.80	0.80
1161	NASDAQ	GILD	Fri, Dec 20, 1996	0.85	0.85	0.80	0.81
1160	NASDAQ	GILD	Thu, Dec 19, 1996	0.83	0.86	0.83	0.84
1159	NASDAQ	GILD	Wed, Dec 18, 1996	0.82	0.86	0.81	0.83
1158	NASDAQ	GILD	Tue, Dec 17, 1996	0.78	0.81	0.78	0.80
1157	NASDAQ	GILD	Mon, Dec 16, 1996	0.78	0.84	0.78	0.80
1156	NASDAQ	GILD	Fri, Dec 13, 1996	0.79	0.82	0.77	0.77
1155	NASDAQ	GILD	Thu, Dec 12, 1996	0.84	0.85	0.80	0.80
1154	NASDAQ	GILD	Wed, Dec 11, 1996	0.84	0.85	0.81	0.83
1153	NASDAQ	GILD	Tue, Dec 10, 1996	0.86	0.88	0.85	0.86
1152	NASDAQ	GILD	Mon, Dec 9, 1996	0.88	0.88	0.85	0.88
1151	NASDAQ	GILD	Fri, Dec 6, 1996	0.84	0.87	0.82	0.86
1150	NASDAQ	GILD	Thu, Dec 5, 1996	0.85	0.91	0.85	0.90
1149	NASDAQ	GILD	Wed, Dec 4, 1996	0.84	0.87	0.83	0.85
1148	NASDAQ	GILD	Tue, Dec 3, 1996	0.80	0.86	0.80	0.84
1147	NASDAQ	GILD	Mon, Dec 2, 1996	0.80	0.80	0.77	0.78
1146	NASDAQ	GILD	Fri, Nov 29, 1996	0.80	0.81	0.79	0.80
1145	NASDAQ	GILD	Wed, Nov 27, 1996	0.79	0.80	0.78	0.79
1144	NASDAQ	GILD	Tue, Nov 26, 1996	0.78	0.80	0.77	0.78
1143	NASDAQ	GILD	Mon, Nov 25, 1996	0.71	0.79	0.71	0.77
1142	NASDAQ	GILD	Fri, Nov 22, 1996	0.72	0.73	0.71	0.71
1141	NASDAQ	GILD	Thu, Nov 21, 1996	0.70	0.72	0.70	0.71
1140	NASDAQ	GILD	Wed, Nov 20, 1996	0.73	0.73	0.70	0.71
1139	NASDAQ	GILD	Tue, Nov 19, 1996	0.72	0.73	0.71	0.73
1138	NASDAQ	GILD	Mon, Nov 18, 1996	0.73	0.73	0.71	0.72
1137	NASDAQ	GILD	Fri, Nov 15, 1996	0.73	0.75	0.71	0.73
1136	NASDAQ	GILD	Thu, Nov 14, 1996	0.76	0.76	0.73	0.73
1135	NASDAQ	GILD	Wed, Nov 13, 1996	0.73	0.77	0.71	0.77
1134	NASDAQ	GILD	Tue, Nov 12, 1996	0.77	0.77	0.71	0.71
1133	NASDAQ	GILD	Mon, Nov 11, 1996	0.75	0.78	0.75	0.77
1132	NASDAQ	GILD	Fri, Nov 8, 1996	0.75	0.77	0.75	0.76
1131	NASDAQ	GILD	Thu, Nov 7, 1996	0.74	0.77	0.73	0.77
1130	NASDAQ	GILD	Wed, Nov 6, 1996	0.71	0.77	0.70	0.77
1129	NASDAQ	GILD	Tue, Nov 5, 1996	0.67	0.70	0.67	0.69
1128	NASDAQ	GILD	Mon, Nov 4, 1996	0.71	0.72	0.67	0.67
1127	NASDAQ	GILD	Fri, Nov 1, 1996	0.73	0.73	0.70	0.71
1126	NASDAQ	GILD	Thu, Oct 31, 1996	0.73	0.76	0.73	0.73
1125	NASDAQ	GILD	Wed, Oct 30, 1996	0.68	0.74	0.67	0.74
1124	NASDAQ	GILD	Tue, Oct 29, 1996	0.70	0.70	0.65	0.67
1123	NASDAQ	GILD	Mon, Oct 28, 1996	0.75	0.76	0.70	0.70
1122	NASDAQ	GILD	Fri, Oct 25, 1996	0.78	0.79	0.75	0.75
1121	NASDAQ	GILD	Thu, Oct 24, 1996	0.78	0.78	0.77	0.78
1120	NASDAQ	GILD	Wed, Oct 23, 1996	0.77	0.79	0.77	0.78
1119	NASDAQ	GILD	Tue, Oct 22, 1996	0.77	0.79	0.77	0.78
1118	NASDAQ	GILD	Mon, Oct 21, 1996	0.78	0.80	0.77	0.78
1117	NASDAQ	GILD	Fri, Oct 18, 1996	0.79	0.79	0.77	0.77
1116	NASDAQ	GILD	Thu, Oct 17, 1996	0.77	0.80	0.77	0.78
1115	NASDAQ	GILD	Wed, Oct 16, 1996	0.80	0.81	0.77	0.78
1114	NASDAQ	GILD	Tue, Oct 15, 1996	0.83	0.83	0.80	0.80
1113	NASDAQ	GILD	Mon, Oct 14, 1996	0.82	0.84	0.80	0.81
1112	NASDAQ	GILD	Fri, Oct 11, 1996	0.81	0.84	0.80	0.84
1111	NASDAQ	GILD	Thu, Oct 10, 1996	0.80	0.83	0.80	0.81
1110	NASDAQ	GILD	Wed, Oct 9, 1996	0.82	0.83	0.81	0.82
1109	NASDAQ	GILD	Tue, Oct 8, 1996	0.82	0.84	0.82	0.82
1108	NASDAQ	GILD	Mon, Oct 7, 1996	0.84	0.85	0.82	0.82
1107	NASDAQ	GILD	Fri, Oct 4, 1996	0.84	0.85	0.83	0.84
1106	NASDAQ	GILD	Thu, Oct 3, 1996	0.84	0.85	0.80	0.82
1105	NASDAQ	GILD	Wed, Oct 2, 1996	0.88	0.88	0.84	0.84
1104	NASDAQ	GILD	Tue, Oct 1, 1996	0.89	0.89	0.85	0.87
1103	NASDAQ	GILD	Mon, Sep 30, 1996	0.88	0.89	0.87	0.88
1102	NASDAQ	GILD	Fri, Sep 27, 1996	0.86	0.87	0.84	0.85
1101	NASDAQ	GILD	Thu, Sep 26, 1996	0.89	0.90	0.87	0.88
1100	NASDAQ	GILD	Wed, Sep 25, 1996	0.86	0.89	0.85	0.87
1099	NASDAQ	GILD	Tue, Sep 24, 1996	0.84	0.88	0.82	0.86
1098	NASDAQ	GILD	Mon, Sep 23, 1996	0.82	0.84	0.81	0.84
1097	NASDAQ	GILD	Fri, Sep 20, 1996	0.81	0.82	0.80	0.81
1096	NASDAQ	GILD	Thu, Sep 19, 1996	0.80	0.83	0.79	0.81
1095	NASDAQ	GILD	Wed, Sep 18, 1996	0.83	0.83	0.79	0.79
1094	NASDAQ	GILD	Tue, Sep 17, 1996	0.91	0.91	0.78	0.79
1093	NASDAQ	GILD	Mon, Sep 16, 1996	0.96	0.97	0.90	0.90
1092	NASDAQ	GILD	Fri, Sep 13, 1996	0.90	0.93	0.88	0.93
1091	NASDAQ	GILD	Thu, Sep 12, 1996	0.88	0.88	0.88	0.88
1090	NASDAQ	GILD	Wed, Sep 11, 1996	0.84	0.89	0.84	0.86
1089	NASDAQ	GILD	Tue, Sep 10, 1996	0.86	0.87	0.82	0.85
1088	NASDAQ	GILD	Mon, Sep 9, 1996	0.87	0.87	0.81	0.85
1087	NASDAQ	GILD	Fri, Sep 6, 1996	0.78	0.87	0.78	0.86
1086	NASDAQ	GILD	Thu, Sep 5, 1996	0.77	0.84	0.77	0.78
1085	NASDAQ	GILD	Wed, Sep 4, 1996	0.77	0.81	0.77	0.81
1084	NASDAQ	GILD	Tue, Sep 3, 1996	0.74	0.79	0.72	0.79
1083	NASDAQ	GILD	Fri, Aug 30, 1996	0.77	0.78	0.76	0.76
1082	NASDAQ	GILD	Thu, Aug 29, 1996	0.78	0.80	0.77	0.78
1081	NASDAQ	GILD	Wed, Aug 28, 1996	0.80	0.81	0.78	0.79
1080	NASDAQ	GILD	Tue, Aug 27, 1996	0.76	0.80	0.73	0.79
1079	NASDAQ	GILD	Mon, Aug 26, 1996	0.72	0.78	0.72	0.78
1078	NASDAQ	GILD	Fri, Aug 23, 1996	0.66	0.73	0.66	0.72
1077	NASDAQ	GILD	Thu, Aug 22, 1996	0.64	0.66	0.62	0.66
1076	NASDAQ	GILD	Wed, Aug 21, 1996	0.64	0.66	0.61	0.63
1075	NASDAQ	GILD	Tue, Aug 20, 1996	0.63	0.66	0.63	0.64
1074	NASDAQ	GILD	Mon, Aug 19, 1996	0.66	0.68	0.63	0.63
1073	NASDAQ	GILD	Fri, Aug 16, 1996	0.67	0.68	0.66	0.67
1072	NASDAQ	GILD	Thu, Aug 15, 1996	0.64	0.67	0.63	0.67
1071	NASDAQ	GILD	Wed, Aug 14, 1996	0.63	0.64	0.61	0.64
1070	NASDAQ	GILD	Tue, Aug 13, 1996	0.63	0.63	0.60	0.61
1069	NASDAQ	GILD	Mon, Aug 12, 1996	0.64	0.66	0.62	0.64
1068	NASDAQ	GILD	Fri, Aug 9, 1996	0.60	0.66	0.59	0.66
1067	NASDAQ	GILD	Thu, Aug 8, 1996	0.63	0.64	0.59	0.60
1066	NASDAQ	GILD	Wed, Aug 7, 1996	0.54	0.55	0.53	0.55
1065	NASDAQ	GILD	Tue, Aug 6, 1996	0.56	0.58	0.54	0.54
1064	NASDAQ	GILD	Mon, Aug 5, 1996	0.59	0.59	0.56	0.56
1063	NASDAQ	GILD	Fri, Aug 2, 1996	0.57	0.59	0.56	0.58
1062	NASDAQ	GILD	Thu, Aug 1, 1996	0.60	0.60	0.56	0.56
1061	NASDAQ	GILD	Wed, Jul 31, 1996	0.60	0.62	0.57	0.59
1060	NASDAQ	GILD	Tue, Jul 30, 1996	0.58	0.60	0.58	0.59
1059	NASDAQ	GILD	Mon, Jul 29, 1996	0.63	0.63	0.59	0.59
1058	NASDAQ	GILD	Fri, Jul 26, 1996	0.63	0.64	0.61	0.63
1057	NASDAQ	GILD	Thu, Jul 25, 1996	0.61	0.63	0.59	0.61
1056	NASDAQ	GILD	Wed, Jul 24, 1996	0.55	0.60	0.52	0.58
1055	NASDAQ	GILD	Tue, Jul 23, 1996	0.59	0.63	0.55	0.57
1054	NASDAQ	GILD	Mon, Jul 22, 1996	0.63	0.63	0.58	0.60
1053	NASDAQ	GILD	Fri, Jul 19, 1996	0.65	0.66	0.62	0.63
1052	NASDAQ	GILD	Thu, Jul 18, 1996	0.63	0.65	0.59	0.64
1051	NASDAQ	GILD	Wed, Jul 17, 1996	0.55	0.59	0.55	0.59
1050	NASDAQ	GILD	Tue, Jul 16, 1996	0.54	0.55	0.52	0.54
1049	NASDAQ	GILD	Mon, Jul 15, 1996	0.65	0.65	0.51	0.54
1048	NASDAQ	GILD	Fri, Jul 12, 1996	0.72	0.74	0.63	0.64
1047	NASDAQ	GILD	Thu, Jul 11, 1996	0.73	0.74	0.71	0.73
1046	NASDAQ	GILD	Wed, Jul 10, 1996	0.78	0.78	0.72	0.73
1045	NASDAQ	GILD	Tue, Jul 9, 1996	0.79	0.80	0.77	0.77
1044	NASDAQ	GILD	Mon, Jul 8, 1996	0.83	0.84	0.78	0.78
1043	NASDAQ	GILD	Fri, Jul 5, 1996	0.83	0.85	0.81	0.82
1042	NASDAQ	GILD	Wed, Jul 3, 1996	0.81	0.86	0.80	0.86
1041	NASDAQ	GILD	Tue, Jul 2, 1996	0.80	0.84	0.79	0.81
1040	NASDAQ	GILD	Mon, Jul 1, 1996	0.79	0.80	0.78	0.80
1039	NASDAQ	GILD	Fri, Jun 28, 1996	0.80	0.80	0.77	0.79
1038	NASDAQ	GILD	Thu, Jun 27, 1996	0.77	0.78	0.73	0.74
1037	NASDAQ	GILD	Wed, Jun 26, 1996	0.73	0.73	0.71	0.72
1036	NASDAQ	GILD	Tue, Jun 25, 1996	0.76	0.76	0.73	0.74
1035	NASDAQ	GILD	Mon, Jun 24, 1996	0.72	0.76	0.72	0.76
1034	NASDAQ	GILD	Fri, Jun 21, 1996	0.73	0.75	0.69	0.69
1033	NASDAQ	GILD	Thu, Jun 20, 1996	0.80	0.80	0.73	0.74
1032	NASDAQ	GILD	Wed, Jun 19, 1996	0.73	0.80	0.66	0.79
1031	NASDAQ	GILD	Tue, Jun 18, 1996	0.76	0.77	0.66	0.68
1030	NASDAQ	GILD	Mon, Jun 17, 1996	0.87	0.88	0.74	0.74
1029	NASDAQ	GILD	Fri, Jun 14, 1996	0.94	0.95	0.86	0.88
1028	NASDAQ	GILD	Thu, Jun 13, 1996	0.91	0.96	0.91	0.93
1027	NASDAQ	GILD	Wed, Jun 12, 1996	0.96	0.96	0.91	0.92
1026	NASDAQ	GILD	Tue, Jun 11, 1996	0.95	0.98	0.93	0.95
1025	NASDAQ	GILD	Mon, Jun 10, 1996	0.98	0.99	0.95	0.95
1024	NASDAQ	GILD	Fri, Jun 7, 1996	0.98	1.03	0.96	0.98
1023	NASDAQ	GILD	Thu, Jun 6, 1996	1.06	1.06	0.97	1.02
1022	NASDAQ	GILD	Wed, Jun 5, 1996	1.07	1.09	1.03	1.05
1021	NASDAQ	GILD	Tue, Jun 4, 1996	1.06	1.10	1.05	1.07
1020	NASDAQ	GILD	Mon, Jun 3, 1996	1.09	1.09	1.05	1.07
1019	NASDAQ	GILD	Fri, May 31, 1996	1.09	1.10	1.02	1.09
1018	NASDAQ	GILD	Thu, May 30, 1996	1.08	1.13	1.07	1.09
1017	NASDAQ	GILD	Wed, May 29, 1996	1.05	1.09	1.05	1.08
1016	NASDAQ	GILD	Tue, May 28, 1996	1.07	1.08	1.04	1.05
1015	NASDAQ	GILD	Fri, May 24, 1996	1.20	1.20	1.01	1.06
1014	NASDAQ	GILD	Thu, May 23, 1996	1.16	1.22	1.16	1.17
1013	NASDAQ	GILD	Wed, May 22, 1996	1.16	1.21	1.15	1.16
1012	NASDAQ	GILD	Tue, May 21, 1996	1.22	1.22	1.10	1.16
1011	NASDAQ	GILD	Mon, May 20, 1996	1.06	1.25	1.05	1.22
1010	NASDAQ	GILD	Fri, May 17, 1996	1.02	1.05	1.02	1.03
1009	NASDAQ	GILD	Thu, May 16, 1996	1.00	1.04	0.99	1.02
1008	NASDAQ	GILD	Wed, May 15, 1996	1.01	1.03	0.99	0.99
1007	NASDAQ	GILD	Tue, May 14, 1996	0.95	1.05	0.95	1.02
1006	NASDAQ	GILD	Mon, May 13, 1996	0.96	0.96	0.95	0.96
1005	NASDAQ	GILD	Fri, May 10, 1996	0.97	0.98	0.95	0.95
1004	NASDAQ	GILD	Thu, May 9, 1996	0.96	0.98	0.94	0.95
1003	NASDAQ	GILD	Wed, May 8, 1996	0.92	0.96	0.91	0.96
1002	NASDAQ	GILD	Tue, May 7, 1996	0.95	0.97	0.91	0.91
1001	NASDAQ	GILD	Mon, May 6, 1996	0.99	1.00	0.95	0.95
1000	NASDAQ	GILD	Fri, May 3, 1996	1.01	1.03	0.98	1.00
999	NASDAQ	GILD	Thu, May 2, 1996	0.96	1.02	0.96	1.01
998	NASDAQ	GILD	Wed, May 1, 1996	0.97	1.02	0.95	0.98
997	NASDAQ	GILD	Tue, Apr 30, 1996	0.95	0.98	0.91	0.95
996	NASDAQ	GILD	Mon, Apr 29, 1996	0.99	1.02	0.95	0.95
995	NASDAQ	GILD	Fri, Apr 26, 1996	1.05	1.06	0.99	1.00
994	NASDAQ	GILD	Thu, Apr 25, 1996	1.02	1.06	1.02	1.06
993	NASDAQ	GILD	Wed, Apr 24, 1996	1.02	1.04	1.01	1.02
992	NASDAQ	GILD	Tue, Apr 23, 1996	1.07	1.09	1.02	1.02
991	NASDAQ	GILD	Mon, Apr 22, 1996	1.02	1.08	1.02	1.07
990	NASDAQ	GILD	Fri, Apr 19, 1996	1.04	1.05	1.02	1.02
989	NASDAQ	GILD	Thu, Apr 18, 1996	1.04	1.05	1.02	1.03
988	NASDAQ	GILD	Wed, Apr 17, 1996	0.95	1.03	0.94	1.02
987	NASDAQ	GILD	Tue, Apr 16, 1996	0.90	0.96	0.90	0.95
986	NASDAQ	GILD	Mon, Apr 15, 1996	0.93	0.95	0.90	0.92
985	NASDAQ	GILD	Fri, Apr 12, 1996	0.91	0.93	0.89	0.92
984	NASDAQ	GILD	Thu, Apr 11, 1996	0.91	0.91	0.87	0.89
983	NASDAQ	GILD	Wed, Apr 10, 1996	0.90	0.92	0.89	0.91
982	NASDAQ	GILD	Tue, Apr 9, 1996	0.90	0.94	0.89	0.91
981	NASDAQ	GILD	Mon, Apr 8, 1996	0.91	0.92	0.89	0.90
980	NASDAQ	GILD	Thu, Apr 4, 1996	0.96	0.97	0.92	0.93
979	NASDAQ	GILD	Wed, Apr 3, 1996	0.91	0.96	0.91	0.94
978	NASDAQ	GILD	Tue, Apr 2, 1996	0.91	0.91	0.88	0.90
977	NASDAQ	GILD	Mon, Apr 1, 1996	0.89	0.93	0.88	0.91
976	NASDAQ	GILD	Fri, Mar 29, 1996	0.89	0.95	0.88	0.90
975	NASDAQ	GILD	Thu, Mar 28, 1996	0.89	0.92	0.89	0.91
974	NASDAQ	GILD	Wed, Mar 27, 1996	0.92	0.93	0.87	0.89
973	NASDAQ	GILD	Tue, Mar 26, 1996	0.88	0.92	0.82	0.92
972	NASDAQ	GILD	Mon, Mar 25, 1996	0.92	0.95	0.86	0.86
971	NASDAQ	GILD	Fri, Mar 22, 1996	0.93	0.95	0.91	0.93
970	NASDAQ	GILD	Thu, Mar 21, 1996	0.90	0.94	0.88	0.93
969	NASDAQ	GILD	Wed, Mar 20, 1996	0.91	0.95	0.86	0.89
968	NASDAQ	GILD	Tue, Mar 19, 1996	0.98	1.00	0.92	0.93
967	NASDAQ	GILD	Mon, Mar 18, 1996	1.09	1.11	0.88	0.94
966	NASDAQ	GILD	Fri, Mar 15, 1996	1.09	1.10	0.81	0.84
965	NASDAQ	GILD	Thu, Mar 14, 1996	1.09	1.15	1.08	1.09
964	NASDAQ	GILD	Wed, Mar 13, 1996	1.08	1.09	1.05	1.09
963	NASDAQ	GILD	Tue, Mar 12, 1996	1.13	1.13	1.07	1.07
962	NASDAQ	GILD	Mon, Mar 11, 1996	1.10	1.13	1.09	1.12
961	NASDAQ	GILD	Fri, Mar 8, 1996	1.15	1.15	1.02	1.09
960	NASDAQ	GILD	Thu, Mar 7, 1996	1.18	1.18	1.15	1.15
959	NASDAQ	GILD	Wed, Mar 6, 1996	1.17	1.20	1.16	1.16
958	NASDAQ	GILD	Tue, Mar 5, 1996	1.16	1.17	1.14	1.15
957	NASDAQ	GILD	Mon, Mar 4, 1996	1.08	1.17	1.08	1.14
956	NASDAQ	GILD	Fri, Mar 1, 1996	1.12	1.12	1.08	1.09
955	NASDAQ	GILD	Thu, Feb 29, 1996	1.15	1.16	1.11	1.11
954	NASDAQ	GILD	Wed, Feb 28, 1996	1.17	1.18	1.15	1.15
953	NASDAQ	GILD	Tue, Feb 27, 1996	1.18	1.18	1.16	1.18
952	NASDAQ	GILD	Mon, Feb 26, 1996	1.20	1.20	1.17	1.18
951	NASDAQ	GILD	Fri, Feb 23, 1996	1.17	1.22	1.17	1.19
950	NASDAQ	GILD	Thu, Feb 22, 1996	1.18	1.18	1.17	1.18
949	NASDAQ	GILD	Wed, Feb 21, 1996	1.19	1.19	1.16	1.17
948	NASDAQ	GILD	Tue, Feb 20, 1996	1.18	1.20	1.17	1.18
947	NASDAQ	GILD	Fri, Feb 16, 1996	1.21	1.22	1.16	1.18
946	NASDAQ	GILD	Thu, Feb 15, 1996	1.16	1.20	1.15	1.18
945	NASDAQ	GILD	Wed, Feb 14, 1996	1.17	1.20	1.12	1.15
944	NASDAQ	GILD	Tue, Feb 13, 1996	1.11	1.18	1.11	1.18
943	NASDAQ	GILD	Mon, Feb 12, 1996	1.16	1.16	1.12	1.12
942	NASDAQ	GILD	Fri, Feb 9, 1996	1.06	1.20	1.06	1.14
941	NASDAQ	GILD	Thu, Feb 8, 1996	1.10	1.10	1.05	1.07
940	NASDAQ	GILD	Wed, Feb 7, 1996	1.12	1.12	1.09	1.11
939	NASDAQ	GILD	Tue, Feb 6, 1996	1.10	1.12	1.09	1.12
938	NASDAQ	GILD	Mon, Feb 5, 1996	1.13	1.14	1.09	1.10
937	NASDAQ	GILD	Fri, Feb 2, 1996	1.16	1.16	1.12	1.13
936	NASDAQ	GILD	Thu, Feb 1, 1996	1.13	1.17	1.12	1.16
935	NASDAQ	GILD	Wed, Jan 31, 1996	1.15	1.16	1.09	1.12
934	NASDAQ	GILD	Tue, Jan 30, 1996	1.19	1.21	1.11	1.14
933	NASDAQ	GILD	Mon, Jan 29, 1996	1.31	1.33	1.27	1.27
932	NASDAQ	GILD	Fri, Jan 26, 1996	1.32	1.32	1.27	1.31
931	NASDAQ	GILD	Thu, Jan 25, 1996	1.23	1.33	1.23	1.31
930	NASDAQ	GILD	Wed, Jan 24, 1996	1.20	1.24	1.19	1.23
929	NASDAQ	GILD	Tue, Jan 23, 1996	1.20	1.20	1.13	1.18
928	NASDAQ	GILD	Mon, Jan 22, 1996	1.20	1.20	1.17	1.20
927	NASDAQ	GILD	Fri, Jan 19, 1996	1.16	1.22	1.14	1.19
926	NASDAQ	GILD	Thu, Jan 18, 1996	1.17	1.23	1.16	1.22
925	NASDAQ	GILD	Wed, Jan 17, 1996	1.12	1.20	1.10	1.16
924	NASDAQ	GILD	Tue, Jan 16, 1996	1.05	1.13	1.04	1.11
923	NASDAQ	GILD	Mon, Jan 15, 1996	1.05	1.05	1.02	1.04
922	NASDAQ	GILD	Fri, Jan 12, 1996	1.05	1.07	1.03	1.05
921	NASDAQ	GILD	Thu, Jan 11, 1996	1.09	1.09	1.05	1.05
920	NASDAQ	GILD	Wed, Jan 10, 1996	1.07	1.14	1.06	1.07
919	NASDAQ	GILD	Tue, Jan 9, 1996	1.07	1.19	1.07	1.09
918	NASDAQ	GILD	Mon, Jan 8, 1996	1.09	1.09	1.07	1.07
917	NASDAQ	GILD	Fri, Jan 5, 1996	1.05	1.09	1.05	1.09
916	NASDAQ	GILD	Thu, Jan 4, 1996	1.07	1.07	1.04	1.07
915	NASDAQ	GILD	Wed, Jan 3, 1996	1.03	1.07	1.02	1.06
914	NASDAQ	GILD	Tue, Jan 2, 1996	0.99	1.03	0.98	1.02
913	NASDAQ	GILD	Fri, Dec 29, 1995	1.01	1.02	0.99	1.00
912	NASDAQ	GILD	Thu, Dec 28, 1995	0.99	1.00	0.96	1.00
911	NASDAQ	GILD	Wed, Dec 27, 1995	0.98	1.01	0.98	0.98
910	NASDAQ	GILD	Tue, Dec 26, 1995	1.01	1.02	0.98	0.98
909	NASDAQ	GILD	Fri, Dec 22, 1995	0.97	1.07	0.96	1.01
908	NASDAQ	GILD	Thu, Dec 21, 1995	0.90	0.96	0.88	0.96
907	NASDAQ	GILD	Wed, Dec 20, 1995	0.88	0.90	0.86	0.88
906	NASDAQ	GILD	Tue, Dec 19, 1995	0.90	0.90	0.86	0.86
905	NASDAQ	GILD	Mon, Dec 18, 1995	0.91	0.93	0.83	0.90
904	NASDAQ	GILD	Fri, Dec 15, 1995	0.84	0.95	0.79	0.92
903	NASDAQ	GILD	Thu, Dec 14, 1995	0.74	0.84	0.73	0.83
902	NASDAQ	GILD	Wed, Dec 13, 1995	0.73	0.75	0.73	0.74
901	NASDAQ	GILD	Tue, Dec 12, 1995	0.73	0.75	0.73	0.74
900	NASDAQ	GILD	Mon, Dec 11, 1995	0.73	0.74	0.72	0.73
899	NASDAQ	GILD	Fri, Dec 8, 1995	0.77	0.78	0.68	0.73
898	NASDAQ	GILD	Thu, Dec 7, 1995	0.78	0.78	0.77	0.77
897	NASDAQ	GILD	Wed, Dec 6, 1995	0.81	0.81	0.77	0.77
896	NASDAQ	GILD	Tue, Dec 5, 1995	0.80	0.81	0.80	0.81
895	NASDAQ	GILD	Mon, Dec 4, 1995	0.82	0.82	0.80	0.81
894	NASDAQ	GILD	Fri, Dec 1, 1995	0.80	0.82	0.80	0.80
893	NASDAQ	GILD	Thu, Nov 30, 1995	0.83	0.86	0.80	0.82
892	NASDAQ	GILD	Wed, Nov 29, 1995	0.77	0.81	0.77	0.79
891	NASDAQ	GILD	Tue, Nov 28, 1995	0.76	0.79	0.76	0.77
890	NASDAQ	GILD	Mon, Nov 27, 1995	0.79	0.81	0.75	0.77
889	NASDAQ	GILD	Fri, Nov 24, 1995	0.80	0.81	0.77	0.78
888	NASDAQ	GILD	Wed, Nov 22, 1995	0.73	0.79	0.71	0.79
887	NASDAQ	GILD	Tue, Nov 21, 1995	0.76	0.77	0.70	0.72
886	NASDAQ	GILD	Mon, Nov 20, 1995	0.80	0.80	0.73	0.76
885	NASDAQ	GILD	Fri, Nov 17, 1995	0.87	0.88	0.77	0.80
884	NASDAQ	GILD	Thu, Nov 16, 1995	0.68	0.79	0.65	0.78
883	NASDAQ	GILD	Wed, Nov 15, 1995	0.70	0.70	0.66	0.67
882	NASDAQ	GILD	Tue, Nov 14, 1995	0.64	0.70	0.63	0.68
881	NASDAQ	GILD	Mon, Nov 13, 1995	0.61	0.65	0.59	0.63
880	NASDAQ	GILD	Fri, Nov 10, 1995	0.59	0.61	0.59	0.61
879	NASDAQ	GILD	Thu, Nov 9, 1995	0.59	0.61	0.59	0.59
878	NASDAQ	GILD	Wed, Nov 8, 1995	0.59	0.61	0.59	0.59
877	NASDAQ	GILD	Tue, Nov 7, 1995	0.60	0.61	0.59	0.60
876	NASDAQ	GILD	Mon, Nov 6, 1995	0.60	0.62	0.60	0.60
875	NASDAQ	GILD	Fri, Nov 3, 1995	0.63	0.63	0.60	0.61
874	NASDAQ	GILD	Thu, Nov 2, 1995	0.64	0.65	0.61	0.62
873	NASDAQ	GILD	Wed, Nov 1, 1995	0.61	0.64	0.59	0.64
872	NASDAQ	GILD	Tue, Oct 31, 1995	0.60	0.61	0.59	0.61
871	NASDAQ	GILD	Mon, Oct 30, 1995	0.58	0.60	0.58	0.59
870	NASDAQ	GILD	Fri, Oct 27, 1995	0.57	0.59	0.56	0.59
869	NASDAQ	GILD	Thu, Oct 26, 1995	0.61	0.61	0.56	0.59
868	NASDAQ	GILD	Wed, Oct 25, 1995	0.59	0.61	0.57	0.61
867	NASDAQ	GILD	Tue, Oct 24, 1995	0.64	0.66	0.60	0.61
866	NASDAQ	GILD	Mon, Oct 23, 1995	0.67	0.67	0.63	0.64
865	NASDAQ	GILD	Fri, Oct 20, 1995	0.67	0.70	0.65	0.67
864	NASDAQ	GILD	Thu, Oct 19, 1995	0.70	0.70	0.67	0.68
863	NASDAQ	GILD	Wed, Oct 18, 1995	0.68	0.70	0.67	0.70
862	NASDAQ	GILD	Tue, Oct 17, 1995	0.70	0.70	0.67	0.68
861	NASDAQ	GILD	Mon, Oct 16, 1995	0.68	0.70	0.68	0.70
860	NASDAQ	GILD	Fri, Oct 13, 1995	0.68	0.70	0.68	0.70
859	NASDAQ	GILD	Thu, Oct 12, 1995	0.68	0.70	0.68	0.69
858	NASDAQ	GILD	Wed, Oct 11, 1995	0.65	0.69	0.65	0.69
857	NASDAQ	GILD	Tue, Oct 10, 1995	0.66	0.67	0.65	0.66
856	NASDAQ	GILD	Mon, Oct 9, 1995	0.70	0.70	0.67	0.68
855	NASDAQ	GILD	Fri, Oct 6, 1995	0.68	0.71	0.68	0.70
854	NASDAQ	GILD	Thu, Oct 5, 1995	0.64	0.68	0.64	0.66
853	NASDAQ	GILD	Wed, Oct 4, 1995	0.65	0.66	0.64	0.66
852	NASDAQ	GILD	Tue, Oct 3, 1995	0.67	0.68	0.65	0.65
851	NASDAQ	GILD	Mon, Oct 2, 1995	0.69	0.70	0.65	0.67
850	NASDAQ	GILD	Fri, Sep 29, 1995	0.66	0.70	0.65	0.69
849	NASDAQ	GILD	Thu, Sep 28, 1995	0.69	0.70	0.67	0.70
848	NASDAQ	GILD	Wed, Sep 27, 1995	0.69	0.70	0.67	0.70
847	NASDAQ	GILD	Tue, Sep 26, 1995	0.68	0.70	0.67	0.69
846	NASDAQ	GILD	Mon, Sep 25, 1995	0.66	0.69	0.65	0.68
845	NASDAQ	GILD	Fri, Sep 22, 1995	0.69	0.69	0.62	0.66
844	NASDAQ	GILD	Thu, Sep 21, 1995	0.72	0.72	0.68	0.68
843	NASDAQ	GILD	Wed, Sep 20, 1995	0.73	0.73	0.70	0.72
842	NASDAQ	GILD	Tue, Sep 19, 1995	0.71	0.73	0.71	0.72
841	NASDAQ	GILD	Mon, Sep 18, 1995	0.76	0.77	0.70	0.71
840	NASDAQ	GILD	Fri, Sep 15, 1995	0.72	0.75	0.71	0.75
839	NASDAQ	GILD	Thu, Sep 14, 1995	0.73	0.73	0.71	0.73
838	NASDAQ	GILD	Wed, Sep 13, 1995	0.73	0.75	0.73	0.73
837	NASDAQ	GILD	Tue, Sep 12, 1995	0.75	0.75	0.72	0.73
836	NASDAQ	GILD	Mon, Sep 11, 1995	0.79	0.79	0.74	0.74
835	NASDAQ	GILD	Fri, Sep 8, 1995	0.79	0.80	0.78	0.78
834	NASDAQ	GILD	Thu, Sep 7, 1995	0.77	0.79	0.77	0.78
833	NASDAQ	GILD	Wed, Sep 6, 1995	0.77	0.79	0.77	0.77
832	NASDAQ	GILD	Tue, Sep 5, 1995	0.73	0.79	0.71	0.78
831	NASDAQ	GILD	Fri, Sep 1, 1995	0.66	0.73	0.66	0.71
830	NASDAQ	GILD	Thu, Aug 31, 1995	0.66	0.68	0.66	0.68
829	NASDAQ	GILD	Wed, Aug 30, 1995	0.65	0.68	0.65	0.66
828	NASDAQ	GILD	Tue, Aug 29, 1995	0.66	0.68	0.65	0.66
827	NASDAQ	GILD	Mon, Aug 28, 1995	0.67	0.70	0.66	0.67
826	NASDAQ	GILD	Fri, Aug 25, 1995	0.70	0.70	0.68	0.69
825	NASDAQ	GILD	Thu, Aug 24, 1995	0.70	0.71	0.63	0.69
824	NASDAQ	GILD	Wed, Aug 23, 1995	0.72	0.72	0.70	0.71
823	NASDAQ	GILD	Tue, Aug 22, 1995	0.73	0.74	0.68	0.72
822	NASDAQ	GILD	Mon, Aug 21, 1995	0.73	0.74	0.73	0.73
821	NASDAQ	GILD	Fri, Aug 18, 1995	0.73	0.75	0.73	0.73
820	NASDAQ	GILD	Thu, Aug 17, 1995	0.74	0.77	0.73	0.73
819	NASDAQ	GILD	Wed, Aug 16, 1995	0.73	0.75	0.71	0.75
818	NASDAQ	GILD	Tue, Aug 15, 1995	0.74	0.77	0.74	0.74
817	NASDAQ	GILD	Mon, Aug 14, 1995	0.77	0.79	0.74	0.75
816	NASDAQ	GILD	Fri, Aug 11, 1995	0.74	0.80	0.73	0.78
815	NASDAQ	GILD	Thu, Aug 10, 1995	0.71	0.77	0.70	0.74
814	NASDAQ	GILD	Wed, Aug 9, 1995	0.68	0.73	0.66	0.70
813	NASDAQ	GILD	Tue, Aug 8, 1995	0.65	0.68	0.63	0.68
812	NASDAQ	GILD	Mon, Aug 7, 1995	0.62	0.65	0.62	0.63
811	NASDAQ	GILD	Fri, Aug 4, 1995	0.61	0.63	0.61	0.63
810	NASDAQ	GILD	Thu, Aug 3, 1995	0.63	0.64	0.62	0.62
809	NASDAQ	GILD	Wed, Aug 2, 1995	0.59	0.65	0.59	0.63
808	NASDAQ	GILD	Tue, Aug 1, 1995	0.60	0.60	0.58	0.58
807	NASDAQ	GILD	Mon, Jul 31, 1995	0.59	0.62	0.59	0.59
806	NASDAQ	GILD	Fri, Jul 28, 1995	0.59	0.60	0.57	0.59
805	NASDAQ	GILD	Thu, Jul 27, 1995	0.58	0.59	0.57	0.59
804	NASDAQ	GILD	Wed, Jul 26, 1995	0.59	0.59	0.57	0.58
803	NASDAQ	GILD	Tue, Jul 25, 1995	0.58	0.59	0.58	0.59
802	NASDAQ	GILD	Mon, Jul 24, 1995	0.57	0.59	0.57	0.59
801	NASDAQ	GILD	Fri, Jul 21, 1995	0.57	0.61	0.55	0.59
800	NASDAQ	GILD	Thu, Jul 20, 1995	0.56	0.58	0.55	0.56
799	NASDAQ	GILD	Wed, Jul 19, 1995	0.55	0.57	0.53	0.55
798	NASDAQ	GILD	Tue, Jul 18, 1995	0.59	0.59	0.56	0.56
797	NASDAQ	GILD	Mon, Jul 17, 1995	0.59	0.60	0.57	0.59
796	NASDAQ	GILD	Fri, Jul 14, 1995	0.60	0.62	0.55	0.60
795	NASDAQ	GILD	Thu, Jul 13, 1995	0.62	0.65	0.62	0.64
794	NASDAQ	GILD	Wed, Jul 12, 1995	0.62	0.66	0.62	0.63
793	NASDAQ	GILD	Tue, Jul 11, 1995	0.56	0.63	0.56	0.61
792	NASDAQ	GILD	Mon, Jul 10, 1995	0.56	0.59	0.56	0.56
791	NASDAQ	GILD	Fri, Jul 7, 1995	0.52	0.57	0.52	0.57
790	NASDAQ	GILD	Thu, Jul 6, 1995	0.52	0.55	0.52	0.54
789	NASDAQ	GILD	Wed, Jul 5, 1995	0.54	0.55	0.53	0.53
788	NASDAQ	GILD	Mon, Jul 3, 1995	0.55	0.55	0.52	0.52
787	NASDAQ	GILD	Fri, Jun 30, 1995	0.52	0.55	0.51	0.55
786	NASDAQ	GILD	Thu, Jun 29, 1995	0.52	0.52	0.51	0.52
785	NASDAQ	GILD	Wed, Jun 28, 1995	0.49	0.52	0.49	0.51
784	NASDAQ	GILD	Tue, Jun 27, 1995	0.49	0.51	0.49	0.50
783	NASDAQ	GILD	Mon, Jun 26, 1995	0.51	0.51	0.49	0.50
782	NASDAQ	GILD	Fri, Jun 23, 1995	0.51	0.51	0.48	0.50
781	NASDAQ	GILD	Thu, Jun 22, 1995	0.53	0.53	0.50	0.50
780	NASDAQ	GILD	Wed, Jun 21, 1995	0.52	0.54	0.52	0.53
779	NASDAQ	GILD	Tue, Jun 20, 1995	0.52	0.54	0.52	0.52
778	NASDAQ	GILD	Mon, Jun 19, 1995	0.53	0.53	0.52	0.53
777	NASDAQ	GILD	Fri, Jun 16, 1995	0.52	0.53	0.52	0.52
776	NASDAQ	GILD	Thu, Jun 15, 1995	0.54	0.55	0.52	0.53
775	NASDAQ	GILD	Wed, Jun 14, 1995	0.55	0.56	0.54	0.55
774	NASDAQ	GILD	Tue, Jun 13, 1995	0.55	0.56	0.55	0.55
773	NASDAQ	GILD	Mon, Jun 12, 1995	0.55	0.56	0.53	0.55
772	NASDAQ	GILD	Fri, Jun 9, 1995	0.59	0.62	0.53	0.54
771	NASDAQ	GILD	Thu, Jun 8, 1995	0.49	0.59	0.49	0.57
770	NASDAQ	GILD	Wed, Jun 7, 1995	0.49	0.50	0.49	0.50
769	NASDAQ	GILD	Tue, Jun 6, 1995	0.49	0.50	0.49	0.50
768	NASDAQ	GILD	Mon, Jun 5, 1995	0.50	0.50	0.49	0.50
767	NASDAQ	GILD	Fri, Jun 2, 1995	0.51	0.51	0.50	0.50
766	NASDAQ	GILD	Thu, Jun 1, 1995	0.51	0.52	0.50	0.51
765	NASDAQ	GILD	Wed, May 31, 1995	0.50	0.52	0.50	0.51
764	NASDAQ	GILD	Tue, May 30, 1995	0.50	0.50	0.46	0.50
763	NASDAQ	GILD	Fri, May 26, 1995	0.51	0.52	0.49	0.49
762	NASDAQ	GILD	Thu, May 25, 1995	0.51	0.52	0.51	0.51
761	NASDAQ	GILD	Wed, May 24, 1995	0.51	0.52	0.51	0.52
760	NASDAQ	GILD	Tue, May 23, 1995	0.52	0.52	0.51	0.51
759	NASDAQ	GILD	Mon, May 22, 1995	0.52	0.52	0.51	0.52
758	NASDAQ	GILD	Fri, May 19, 1995	0.52	0.52	0.51	0.51
757	NASDAQ	GILD	Thu, May 18, 1995	0.52	0.53	0.52	0.53
756	NASDAQ	GILD	Wed, May 17, 1995	0.52	0.53	0.51	0.52
755	NASDAQ	GILD	Tue, May 16, 1995	0.53	0.53	0.52	0.52
754	NASDAQ	GILD	Mon, May 15, 1995	0.53	0.53	0.52	0.52
753	NASDAQ	GILD	Fri, May 12, 1995	0.52	0.53	0.52	0.52
752	NASDAQ	GILD	Thu, May 11, 1995	0.52	0.53	0.52	0.52
751	NASDAQ	GILD	Wed, May 10, 1995	0.52	0.54	0.52	0.52
750	NASDAQ	GILD	Tue, May 9, 1995	0.54	0.54	0.52	0.52
749	NASDAQ	GILD	Mon, May 8, 1995	0.54	0.54	0.52	0.53
748	NASDAQ	GILD	Fri, May 5, 1995	0.50	0.54	0.50	0.53
747	NASDAQ	GILD	Thu, May 4, 1995	0.52	0.52	0.50	0.51
746	NASDAQ	GILD	Wed, May 3, 1995	0.48	0.52	0.46	0.52
745	NASDAQ	GILD	Tue, May 2, 1995	0.46	0.48	0.45	0.47
744	NASDAQ	GILD	Mon, May 1, 1995	0.46	0.47	0.45	0.47
743	NASDAQ	GILD	Fri, Apr 28, 1995	0.45	0.47	0.45	0.47
742	NASDAQ	GILD	Thu, Apr 27, 1995	0.42	0.46	0.42	0.46
741	NASDAQ	GILD	Wed, Apr 26, 1995	0.45	0.45	0.42	0.45
740	NASDAQ	GILD	Tue, Apr 25, 1995	0.46	0.46	0.44	0.44
739	NASDAQ	GILD	Mon, Apr 24, 1995	0.45	0.47	0.45	0.45
738	NASDAQ	GILD	Fri, Apr 21, 1995	0.44	0.47	0.42	0.43
737	NASDAQ	GILD	Thu, Apr 20, 1995	0.45	0.45	0.42	0.45
736	NASDAQ	GILD	Wed, Apr 19, 1995	0.46	0.48	0.45	0.45
735	NASDAQ	GILD	Tue, Apr 18, 1995	0.47	0.48	0.46	0.46
734	NASDAQ	GILD	Mon, Apr 17, 1995	0.45	0.48	0.45	0.47
733	NASDAQ	GILD	Thu, Apr 13, 1995	0.45	0.47	0.45	0.46
732	NASDAQ	GILD	Wed, Apr 12, 1995	0.47	0.48	0.45	0.47
731	NASDAQ	GILD	Tue, Apr 11, 1995	0.44	0.48	0.44	0.48
730	NASDAQ	GILD	Mon, Apr 10, 1995	0.44	0.44	0.42	0.44
729	NASDAQ	GILD	Fri, Apr 7, 1995	0.42	0.44	0.42	0.42
728	NASDAQ	GILD	Thu, Apr 6, 1995	0.45	0.45	0.42	0.42
727	NASDAQ	GILD	Wed, Apr 5, 1995	0.44	0.44	0.42	0.43
726	NASDAQ	GILD	Tue, Apr 4, 1995	0.44	0.45	0.43	0.45
725	NASDAQ	GILD	Mon, Apr 3, 1995	0.41	0.44	0.39	0.43
724	NASDAQ	GILD	Fri, Mar 31, 1995	0.39	0.41	0.38	0.41
723	NASDAQ	GILD	Thu, Mar 30, 1995	0.39	0.40	0.37	0.40
722	NASDAQ	GILD	Wed, Mar 29, 1995	0.39	0.41	0.39	0.40
721	NASDAQ	GILD	Tue, Mar 28, 1995	0.41	0.42	0.39	0.40
720	NASDAQ	GILD	Mon, Mar 27, 1995	0.42	0.44	0.41	0.41
719	NASDAQ	GILD	Fri, Mar 24, 1995	0.41	0.44	0.41	0.42
718	NASDAQ	GILD	Thu, Mar 23, 1995	0.42	0.43	0.42	0.43
717	NASDAQ	GILD	Wed, Mar 22, 1995	0.42	0.44	0.42	0.44
716	NASDAQ	GILD	Tue, Mar 21, 1995	0.44	0.44	0.42	0.42
715	NASDAQ	GILD	Mon, Mar 20, 1995	0.42	0.45	0.42	0.42
714	NASDAQ	GILD	Fri, Mar 17, 1995	0.44	0.45	0.42	0.42
713	NASDAQ	GILD	Thu, Mar 16, 1995	0.44	0.45	0.44	0.45
712	NASDAQ	GILD	Wed, Mar 15, 1995	0.44	0.45	0.44	0.44
711	NASDAQ	GILD	Tue, Mar 14, 1995	0.47	0.47	0.43	0.45
710	NASDAQ	GILD	Mon, Mar 13, 1995	0.45	0.47	0.45	0.46
709	NASDAQ	GILD	Fri, Mar 10, 1995	0.46	0.48	0.45	0.47
708	NASDAQ	GILD	Thu, Mar 9, 1995	0.45	0.46	0.45	0.45
707	NASDAQ	GILD	Wed, Mar 8, 1995	0.45	0.47	0.45	0.45
706	NASDAQ	GILD	Tue, Mar 7, 1995	0.47	0.47	0.45	0.46
705	NASDAQ	GILD	Mon, Mar 6, 1995	0.46	0.47	0.45	0.46
704	NASDAQ	GILD	Fri, Mar 3, 1995	0.45	0.48	0.45	0.47
703	NASDAQ	GILD	Thu, Mar 2, 1995	0.47	0.47	0.44	0.45
702	NASDAQ	GILD	Wed, Mar 1, 1995	0.45	0.47	0.45	0.46
701	NASDAQ	GILD	Tue, Feb 28, 1995	0.45	0.47	0.45	0.45
700	NASDAQ	GILD	Mon, Feb 27, 1995	0.47	0.47	0.45	0.45
699	NASDAQ	GILD	Fri, Feb 24, 1995	0.44	0.47	0.44	0.47
698	NASDAQ	GILD	Thu, Feb 23, 1995	0.42	0.45	0.42	0.44
697	NASDAQ	GILD	Wed, Feb 22, 1995	0.43	0.43	0.42	0.43
696	NASDAQ	GILD	Tue, Feb 21, 1995	0.42	0.44	0.42	0.43
695	NASDAQ	GILD	Fri, Feb 17, 1995	0.42	0.44	0.42	0.43
694	NASDAQ	GILD	Thu, Feb 16, 1995	0.44	0.44	0.42	0.44
693	NASDAQ	GILD	Wed, Feb 15, 1995	0.43	0.45	0.42	0.44
692	NASDAQ	GILD	Tue, Feb 14, 1995	0.42	0.43	0.41	0.43
691	NASDAQ	GILD	Mon, Feb 13, 1995	0.42	0.43	0.41	0.41
690	NASDAQ	GILD	Fri, Feb 10, 1995	0.41	0.42	0.40	0.42
689	NASDAQ	GILD	Thu, Feb 9, 1995	0.41	0.42	0.39	0.41
688	NASDAQ	GILD	Wed, Feb 8, 1995	0.40	0.41	0.39	0.39
687	NASDAQ	GILD	Tue, Feb 7, 1995	0.41	0.41	0.40	0.40
686	NASDAQ	GILD	Mon, Feb 6, 1995	0.41	0.41	0.39	0.40
685	NASDAQ	GILD	Fri, Feb 3, 1995	0.42	0.42	0.40	0.41
684	NASDAQ	GILD	Thu, Feb 2, 1995	0.40	0.43	0.39	0.41
683	NASDAQ	GILD	Wed, Feb 1, 1995	0.40	0.41	0.38	0.39
682	NASDAQ	GILD	Tue, Jan 31, 1995	0.47	0.48	0.35	0.41
681	NASDAQ	GILD	Mon, Jan 30, 1995	0.45	0.45	0.42	0.42
680	NASDAQ	GILD	Fri, Jan 27, 1995	0.45	0.48	0.42	0.45
679	NASDAQ	GILD	Thu, Jan 26, 1995	0.40	0.44	0.38	0.42
678	NASDAQ	GILD	Wed, Jan 25, 1995	0.39	0.41	0.38	0.40
677	NASDAQ	GILD	Tue, Jan 24, 1995	0.39	0.43	0.39	0.41
676	NASDAQ	GILD	Mon, Jan 23, 1995	0.38	0.39	0.37	0.39
675	NASDAQ	GILD	Fri, Jan 20, 1995	0.38	0.38	0.37	0.38
674	NASDAQ	GILD	Thu, Jan 19, 1995	0.34	0.38	0.34	0.38
673	NASDAQ	GILD	Wed, Jan 18, 1995	0.34	0.36	0.34	0.36
672	NASDAQ	GILD	Tue, Jan 17, 1995	0.35	0.35	0.34	0.34
671	NASDAQ	GILD	Mon, Jan 16, 1995	0.35	0.35	0.34	0.34
670	NASDAQ	GILD	Fri, Jan 13, 1995	0.37	0.37	0.34	0.34
669	NASDAQ	GILD	Thu, Jan 12, 1995	0.38	0.38	0.35	0.35
668	NASDAQ	GILD	Wed, Jan 11, 1995	0.37	0.38	0.35	0.36
667	NASDAQ	GILD	Tue, Jan 10, 1995	0.36	0.38	0.34	0.36
666	NASDAQ	GILD	Mon, Jan 9, 1995	0.34	0.35	0.32	0.34
665	NASDAQ	GILD	Fri, Jan 6, 1995	0.34	0.37	0.33	0.34
664	NASDAQ	GILD	Thu, Jan 5, 1995	0.30	0.32	0.29	0.32
663	NASDAQ	GILD	Wed, Jan 4, 1995	0.29	0.29	0.29	0.29
662	NASDAQ	GILD	Tue, Jan 3, 1995	0.30	0.30	0.29	0.29
661	NASDAQ	GILD	Fri, Dec 30, 1994	0.29	0.33	0.29	0.30
660	NASDAQ	GILD	Thu, Dec 29, 1994	0.29	0.30	0.29	0.29
659	NASDAQ	GILD	Wed, Dec 28, 1994	0.28	0.30	0.28	0.29
658	NASDAQ	GILD	Tue, Dec 27, 1994	0.28	0.30	0.27	0.28
657	NASDAQ	GILD	Fri, Dec 23, 1994	0.29	0.29	0.27	0.28
656	NASDAQ	GILD	Thu, Dec 22, 1994	0.28	0.29	0.28	0.29
655	NASDAQ	GILD	Wed, Dec 21, 1994	0.28	0.29	0.27	0.29
654	NASDAQ	GILD	Tue, Dec 20, 1994	0.28	0.29	0.27	0.27
653	NASDAQ	GILD	Mon, Dec 19, 1994	0.27	0.28	0.27	0.28
652	NASDAQ	GILD	Fri, Dec 16, 1994	0.28	0.28	0.27	0.28
651	NASDAQ	GILD	Thu, Dec 15, 1994	0.28	0.30	0.27	0.27
650	NASDAQ	GILD	Wed, Dec 14, 1994	0.28	0.30	0.28	0.28
649	NASDAQ	GILD	Tue, Dec 13, 1994	0.28	0.30	0.28	0.29
648	NASDAQ	GILD	Mon, Dec 12, 1994	0.27	0.30	0.27	0.30
647	NASDAQ	GILD	Fri, Dec 9, 1994	0.27	0.29	0.26	0.27
646	NASDAQ	GILD	Thu, Dec 8, 1994	0.29	0.29	0.27	0.27
645	NASDAQ	GILD	Wed, Dec 7, 1994	0.29	0.29	0.27	0.28
644	NASDAQ	GILD	Tue, Dec 6, 1994	0.30	0.30	0.28	0.28
643	NASDAQ	GILD	Mon, Dec 5, 1994	0.30	0.32	0.28	0.28
642	NASDAQ	GILD	Fri, Dec 2, 1994	0.31	0.32	0.30	0.30
641	NASDAQ	GILD	Thu, Dec 1, 1994	0.31	0.33	0.31	0.32
640	NASDAQ	GILD	Wed, Nov 30, 1994	0.35	0.35	0.31	0.32
639	NASDAQ	GILD	Tue, Nov 29, 1994	0.32	0.35	0.32	0.33
638	NASDAQ	GILD	Mon, Nov 28, 1994	0.30	0.32	0.29	0.32
637	NASDAQ	GILD	Fri, Nov 25, 1994	0.29	0.30	0.29	0.30
636	NASDAQ	GILD	Wed, Nov 23, 1994	0.30	0.30	0.28	0.30
635	NASDAQ	GILD	Tue, Nov 22, 1994	0.30	0.32	0.30	0.32
634	NASDAQ	GILD	Mon, Nov 21, 1994	0.32	0.32	0.30	0.31
633	NASDAQ	GILD	Fri, Nov 18, 1994	0.29	0.34	0.29	0.31
632	NASDAQ	GILD	Thu, Nov 17, 1994	0.28	0.30	0.28	0.28
631	NASDAQ	GILD	Wed, Nov 16, 1994	0.25	0.29	0.24	0.28
630	NASDAQ	GILD	Tue, Nov 15, 1994	0.26	0.26	0.23	0.25
629	NASDAQ	GILD	Mon, Nov 14, 1994	0.24	0.26	0.24	0.24
628	NASDAQ	GILD	Fri, Nov 11, 1994	0.26	0.27	0.25	0.25
627	NASDAQ	GILD	Thu, Nov 10, 1994	0.27	0.27	0.26	0.26
626	NASDAQ	GILD	Wed, Nov 9, 1994	0.28	0.28	0.26	0.27
625	NASDAQ	GILD	Tue, Nov 8, 1994	0.27	0.28	0.27	0.27
624	NASDAQ	GILD	Mon, Nov 7, 1994	0.28	0.28	0.27	0.27
623	NASDAQ	GILD	Fri, Nov 4, 1994	0.29	0.29	0.27	0.28
622	NASDAQ	GILD	Thu, Nov 3, 1994	0.27	0.28	0.27	0.27
621	NASDAQ	GILD	Wed, Nov 2, 1994	0.29	0.29	0.27	0.27
620	NASDAQ	GILD	Tue, Nov 1, 1994	0.27	0.29	0.27	0.29
619	NASDAQ	GILD	Mon, Oct 31, 1994	0.30	0.30	0.27	0.27
618	NASDAQ	GILD	Fri, Oct 28, 1994	0.30	0.31	0.30	0.30
617	NASDAQ	GILD	Thu, Oct 27, 1994	0.31	0.32	0.30	0.31
616	NASDAQ	GILD	Wed, Oct 26, 1994	0.32	0.32	0.30	0.32
615	NASDAQ	GILD	Tue, Oct 25, 1994	0.32	0.32	0.31	0.32
614	NASDAQ	GILD	Mon, Oct 24, 1994	0.31	0.32	0.31	0.32
613	NASDAQ	GILD	Fri, Oct 21, 1994	0.32	0.33	0.31	0.32
612	NASDAQ	GILD	Thu, Oct 20, 1994	0.33	0.33	0.32	0.32
611	NASDAQ	GILD	Wed, Oct 19, 1994	0.33	0.33	0.32	0.32
610	NASDAQ	GILD	Tue, Oct 18, 1994	0.33	0.33	0.32	0.32
609	NASDAQ	GILD	Mon, Oct 17, 1994	0.32	0.34	0.32	0.32
608	NASDAQ	GILD	Fri, Oct 14, 1994	0.34	0.35	0.32	0.34
607	NASDAQ	GILD	Thu, Oct 13, 1994	0.34	0.35	0.34	0.35
606	NASDAQ	GILD	Wed, Oct 12, 1994	0.34	0.35	0.34	0.35
605	NASDAQ	GILD	Tue, Oct 11, 1994	0.34	0.36	0.34	0.35
604	NASDAQ	GILD	Mon, Oct 10, 1994	0.34	0.36	0.34	0.35
603	NASDAQ	GILD	Fri, Oct 7, 1994	0.34	0.35	0.34	0.35
602	NASDAQ	GILD	Thu, Oct 6, 1994	0.35	0.35	0.34	0.35
601	NASDAQ	GILD	Wed, Oct 5, 1994	0.33	0.35	0.33	0.35
600	NASDAQ	GILD	Tue, Oct 4, 1994	0.35	0.36	0.33	0.34
599	NASDAQ	GILD	Mon, Oct 3, 1994	0.38	0.38	0.35	0.35
598	NASDAQ	GILD	Fri, Sep 30, 1994	0.37	0.38	0.37	0.37
597	NASDAQ	GILD	Thu, Sep 29, 1994	0.37	0.38	0.37	0.38
596	NASDAQ	GILD	Wed, Sep 28, 1994	0.38	0.38	0.37	0.38
595	NASDAQ	GILD	Tue, Sep 27, 1994	0.36	0.38	0.36	0.37
594	NASDAQ	GILD	Mon, Sep 26, 1994	0.36	0.38	0.35	0.36
593	NASDAQ	GILD	Fri, Sep 23, 1994	0.38	0.38	0.36	0.37
592	NASDAQ	GILD	Thu, Sep 22, 1994	0.37	0.38	0.37	0.37
591	NASDAQ	GILD	Wed, Sep 21, 1994	0.35	0.38	0.34	0.37
590	NASDAQ	GILD	Tue, Sep 20, 1994	0.35	0.36	0.33	0.34
589	NASDAQ	GILD	Mon, Sep 19, 1994	0.35	0.35	0.33	0.33
588	NASDAQ	GILD	Fri, Sep 16, 1994	0.35	0.35	0.33	0.34
587	NASDAQ	GILD	Thu, Sep 15, 1994	0.34	0.36	0.34	0.34
586	NASDAQ	GILD	Wed, Sep 14, 1994	0.34	0.35	0.34	0.34
585	NASDAQ	GILD	Tue, Sep 13, 1994	0.35	0.35	0.34	0.34
584	NASDAQ	GILD	Mon, Sep 12, 1994	0.33	0.35	0.33	0.35
583	NASDAQ	GILD	Fri, Sep 9, 1994	0.32	0.34	0.30	0.34
582	NASDAQ	GILD	Thu, Sep 8, 1994	0.32	0.32	0.30	0.31
581	NASDAQ	GILD	Wed, Sep 7, 1994	0.30	0.32	0.30	0.31
580	NASDAQ	GILD	Tue, Sep 6, 1994	0.29	0.31	0.29	0.31
579	NASDAQ	GILD	Fri, Sep 2, 1994	0.32	0.32	0.30	0.30
578	NASDAQ	GILD	Thu, Sep 1, 1994	0.32	0.34	0.30	0.31
577	NASDAQ	GILD	Wed, Aug 31, 1994	0.33	0.34	0.32	0.32
576	NASDAQ	GILD	Tue, Aug 30, 1994	0.34	0.34	0.33	0.33
575	NASDAQ	GILD	Mon, Aug 29, 1994	0.32	0.34	0.32	0.34
574	NASDAQ	GILD	Fri, Aug 26, 1994	0.32	0.34	0.32	0.34
573	NASDAQ	GILD	Thu, Aug 25, 1994	0.34	0.34	0.32	0.32
572	NASDAQ	GILD	Wed, Aug 24, 1994	0.34	0.34	0.32	0.33
571	NASDAQ	GILD	Tue, Aug 23, 1994	0.34	0.35	0.33	0.33
570	NASDAQ	GILD	Mon, Aug 22, 1994	0.34	0.34	0.33	0.33
569	NASDAQ	GILD	Fri, Aug 19, 1994	0.33	0.34	0.32	0.33
568	NASDAQ	GILD	Thu, Aug 18, 1994	0.29	0.32	0.29	0.32
567	NASDAQ	GILD	Wed, Aug 17, 1994	0.31	0.31	0.28	0.29
566	NASDAQ	GILD	Tue, Aug 16, 1994	0.31	0.33	0.29	0.32
565	NASDAQ	GILD	Mon, Aug 15, 1994	0.33	0.33	0.31	0.32
564	NASDAQ	GILD	Fri, Aug 12, 1994	0.32	0.33	0.31	0.32
563	NASDAQ	GILD	Thu, Aug 11, 1994	0.32	0.32	0.30	0.30
562	NASDAQ	GILD	Wed, Aug 10, 1994	0.27	0.31	0.27	0.30
561	NASDAQ	GILD	Tue, Aug 9, 1994	0.28	0.30	0.27	0.29
560	NASDAQ	GILD	Mon, Aug 8, 1994	0.30	0.30	0.28	0.29
559	NASDAQ	GILD	Fri, Aug 5, 1994	0.30	0.30	0.29	0.30
558	NASDAQ	GILD	Thu, Aug 4, 1994	0.30	0.30	0.29	0.29
557	NASDAQ	GILD	Wed, Aug 3, 1994	0.30	0.30	0.30	0.30
556	NASDAQ	GILD	Tue, Aug 2, 1994	0.30	0.30	0.29	0.29
555	NASDAQ	GILD	Mon, Aug 1, 1994	0.30	0.30	0.29	0.29
554	NASDAQ	GILD	Fri, Jul 29, 1994	0.28	0.30	0.28	0.29
553	NASDAQ	GILD	Thu, Jul 28, 1994	0.27	0.30	0.27	0.29
552	NASDAQ	GILD	Wed, Jul 27, 1994	0.28	0.28	0.27	0.28
551	NASDAQ	GILD	Tue, Jul 26, 1994	0.28	0.28	0.27	0.28
550	NASDAQ	GILD	Mon, Jul 25, 1994	0.27	0.28	0.27	0.28
549	NASDAQ	GILD	Fri, Jul 22, 1994	0.30	0.30	0.27	0.28
548	NASDAQ	GILD	Thu, Jul 21, 1994	0.29	0.30	0.27	0.30
547	NASDAQ	GILD	Wed, Jul 20, 1994	0.28	0.30	0.27	0.28
546	NASDAQ	GILD	Tue, Jul 19, 1994	0.27	0.28	0.26	0.28
545	NASDAQ	GILD	Mon, Jul 18, 1994	0.25	0.27	0.25	0.27
544	NASDAQ	GILD	Fri, Jul 15, 1994	0.25	0.26	0.25	0.26
543	NASDAQ	GILD	Thu, Jul 14, 1994	0.25	0.26	0.24	0.25
542	NASDAQ	GILD	Wed, Jul 13, 1994	0.24	0.26	0.24	0.24
541	NASDAQ	GILD	Tue, Jul 12, 1994	0.25	0.26	0.24	0.25
540	NASDAQ	GILD	Mon, Jul 11, 1994	0.25	0.27	0.25	0.26
539	NASDAQ	GILD	Fri, Jul 8, 1994	0.25	0.27	0.25	0.27
538	NASDAQ	GILD	Thu, Jul 7, 1994	0.27	0.27	0.25	0.25
537	NASDAQ	GILD	Wed, Jul 6, 1994	0.27	0.27	0.26	0.27
536	NASDAQ	GILD	Tue, Jul 5, 1994	0.27	0.27	0.26	0.26
535	NASDAQ	GILD	Fri, Jul 1, 1994	0.26	0.27	0.26	0.27
534	NASDAQ	GILD	Thu, Jun 30, 1994	0.25	0.27	0.25	0.27
533	NASDAQ	GILD	Wed, Jun 29, 1994	0.26	0.26	0.24	0.26
532	NASDAQ	GILD	Tue, Jun 28, 1994	0.27	0.27	0.24	0.25
531	NASDAQ	GILD	Mon, Jun 27, 1994	0.24	0.27	0.24	0.27
530	NASDAQ	GILD	Fri, Jun 24, 1994	0.25	0.27	0.24	0.25
529	NASDAQ	GILD	Thu, Jun 23, 1994	0.27	0.27	0.25	0.25
528	NASDAQ	GILD	Wed, Jun 22, 1994	0.26	0.27	0.25	0.25
527	NASDAQ	GILD	Tue, Jun 21, 1994	0.24	0.26	0.24	0.25
526	NASDAQ	GILD	Mon, Jun 20, 1994	0.27	0.27	0.24	0.24
525	NASDAQ	GILD	Fri, Jun 17, 1994	0.27	0.27	0.25	0.25
524	NASDAQ	GILD	Thu, Jun 16, 1994	0.27	0.27	0.26	0.26
523	NASDAQ	GILD	Wed, Jun 15, 1994	0.27	0.28	0.26	0.26
522	NASDAQ	GILD	Tue, Jun 14, 1994	0.27	0.28	0.25	0.27
521	NASDAQ	GILD	Mon, Jun 13, 1994	0.25	0.27	0.24	0.26
520	NASDAQ	GILD	Fri, Jun 10, 1994	0.25	0.25	0.23	0.23
519	NASDAQ	GILD	Thu, Jun 9, 1994	0.23	0.25	0.23	0.25
518	NASDAQ	GILD	Wed, Jun 8, 1994	0.23	0.23	0.21	0.23
517	NASDAQ	GILD	Tue, Jun 7, 1994	0.22	0.23	0.21	0.22
516	NASDAQ	GILD	Mon, Jun 6, 1994	0.24	0.24	0.22	0.22
515	NASDAQ	GILD	Fri, Jun 3, 1994	0.24	0.24	0.23	0.23
514	NASDAQ	GILD	Thu, Jun 2, 1994	0.25	0.25	0.23	0.24
513	NASDAQ	GILD	Wed, Jun 1, 1994	0.24	0.25	0.23	0.25
512	NASDAQ	GILD	Tue, May 31, 1994	0.26	0.27	0.22	0.24
511	NASDAQ	GILD	Fri, May 27, 1994	0.27	0.27	0.26	0.27
510	NASDAQ	GILD	Thu, May 26, 1994	0.27	0.27	0.26	0.26
509	NASDAQ	GILD	Wed, May 25, 1994	0.27	0.27	0.26	0.27
508	NASDAQ	GILD	Tue, May 24, 1994	0.29	0.29	0.26	0.27
507	NASDAQ	GILD	Mon, May 23, 1994	0.29	0.29	0.27	0.27
506	NASDAQ	GILD	Fri, May 20, 1994	0.29	0.29	0.27	0.29
505	NASDAQ	GILD	Thu, May 19, 1994	0.27	0.29	0.27	0.29
504	NASDAQ	GILD	Wed, May 18, 1994	0.29	0.29	0.27	0.27
503	NASDAQ	GILD	Tue, May 17, 1994	0.27	0.29	0.27	0.27
502	NASDAQ	GILD	Mon, May 16, 1994	0.29	0.29	0.27	0.27
501	NASDAQ	GILD	Fri, May 13, 1994	0.29	0.29	0.27	0.28
500	NASDAQ	GILD	Thu, May 12, 1994	0.29	0.29	0.27	0.27
499	NASDAQ	GILD	Wed, May 11, 1994	0.27	0.29	0.27	0.29
498	NASDAQ	GILD	Tue, May 10, 1994	0.27	0.29	0.27	0.29
497	NASDAQ	GILD	Mon, May 9, 1994	0.29	0.29	0.27	0.27
496	NASDAQ	GILD	Fri, May 6, 1994	0.29	0.29	0.27	0.28
495	NASDAQ	GILD	Thu, May 5, 1994	0.29	0.29	0.28	0.29
494	NASDAQ	GILD	Wed, May 4, 1994	0.29	0.29	0.27	0.29
493	NASDAQ	GILD	Tue, May 3, 1994	0.29	0.29	0.27	0.28
492	NASDAQ	GILD	Mon, May 2, 1994	0.29	0.29	0.27	0.27
491	NASDAQ	GILD	Fri, Apr 29, 1994	0.27	0.29	0.27	0.28
490	NASDAQ	GILD	Thu, Apr 28, 1994	0.29	0.30	0.27	0.29
489	NASDAQ	GILD	Tue, Apr 26, 1994	0.29	0.29	0.27	0.28
488	NASDAQ	GILD	Mon, Apr 25, 1994	0.27	0.29	0.27	0.28
487	NASDAQ	GILD	Fri, Apr 22, 1994	0.29	0.29	0.27	0.28
486	NASDAQ	GILD	Thu, Apr 21, 1994	0.28	0.29	0.27	0.29
485	NASDAQ	GILD	Wed, Apr 20, 1994	0.30	0.30	0.27	0.28
484	NASDAQ	GILD	Tue, Apr 19, 1994	0.30	0.32	0.29	0.30
483	NASDAQ	GILD	Mon, Apr 18, 1994	0.30	0.32	0.30	0.31
482	NASDAQ	GILD	Fri, Apr 15, 1994	0.30	0.32	0.30	0.32
481	NASDAQ	GILD	Thu, Apr 14, 1994	0.34	0.34	0.30	0.30
480	NASDAQ	GILD	Wed, Apr 13, 1994	0.32	0.34	0.32	0.32
479	NASDAQ	GILD	Tue, Apr 12, 1994	0.34	0.34	0.32	0.32
478	NASDAQ	GILD	Mon, Apr 11, 1994	0.32	0.34	0.32	0.33
477	NASDAQ	GILD	Fri, Apr 8, 1994	0.32	0.34	0.32	0.32
476	NASDAQ	GILD	Thu, Apr 7, 1994	0.34	0.34	0.32	0.34
475	NASDAQ	GILD	Wed, Apr 6, 1994	0.34	0.34	0.32	0.34
474	NASDAQ	GILD	Tue, Apr 5, 1994	0.34	0.34	0.32	0.32
473	NASDAQ	GILD	Mon, Apr 4, 1994	0.33	0.33	0.31	0.32
472	NASDAQ	GILD	Thu, Mar 31, 1994	0.30	0.34	0.30	0.34
471	NASDAQ	GILD	Wed, Mar 30, 1994	0.31	0.32	0.30	0.31
470	NASDAQ	GILD	Tue, Mar 29, 1994	0.34	0.34	0.30	0.31
469	NASDAQ	GILD	Mon, Mar 28, 1994	0.34	0.34	0.32	0.34
468	NASDAQ	GILD	Fri, Mar 25, 1994	0.32	0.34	0.32	0.34
467	NASDAQ	GILD	Thu, Mar 24, 1994	0.34	0.34	0.32	0.33
466	NASDAQ	GILD	Wed, Mar 23, 1994	0.36	0.36	0.33	0.34
465	NASDAQ	GILD	Tue, Mar 22, 1994	0.36	0.36	0.34	0.36
464	NASDAQ	GILD	Mon, Mar 21, 1994	0.34	0.36	0.34	0.34
463	NASDAQ	GILD	Fri, Mar 18, 1994	0.36	0.36	0.34	0.35
462	NASDAQ	GILD	Thu, Mar 17, 1994	0.35	0.36	0.35	0.36
461	NASDAQ	GILD	Wed, Mar 16, 1994	0.34	0.36	0.34	0.35
460	NASDAQ	GILD	Tue, Mar 15, 1994	0.34	0.36	0.34	0.36
459	NASDAQ	GILD	Mon, Mar 14, 1994	0.34	0.34	0.33	0.34
458	NASDAQ	GILD	Fri, Mar 11, 1994	0.34	0.34	0.32	0.34
457	NASDAQ	GILD	Thu, Mar 10, 1994	0.34	0.34	0.32	0.34
456	NASDAQ	GILD	Wed, Mar 9, 1994	0.37	0.37	0.31	0.34
455	NASDAQ	GILD	Tue, Mar 8, 1994	0.37	0.37	0.34	0.34
454	NASDAQ	GILD	Mon, Mar 7, 1994	0.34	0.37	0.34	0.34
453	NASDAQ	GILD	Fri, Mar 4, 1994	0.37	0.37	0.34	0.36
452	NASDAQ	GILD	Thu, Mar 3, 1994	0.37	0.37	0.34	0.35
451	NASDAQ	GILD	Wed, Mar 2, 1994	0.36	0.38	0.36	0.37
450	NASDAQ	GILD	Tue, Mar 1, 1994	0.37	0.38	0.35	0.38
449	NASDAQ	GILD	Mon, Feb 28, 1994	0.36	0.38	0.36	0.38
448	NASDAQ	GILD	Fri, Feb 25, 1994	0.38	0.38	0.35	0.35
447	NASDAQ	GILD	Thu, Feb 24, 1994	0.37	0.38	0.35	0.36
446	NASDAQ	GILD	Wed, Feb 23, 1994	0.37	0.38	0.37	0.38
445	NASDAQ	GILD	Tue, Feb 22, 1994	0.36	0.38	0.36	0.37
444	NASDAQ	GILD	Fri, Feb 18, 1994	0.38	0.38	0.36	0.36
443	NASDAQ	GILD	Thu, Feb 17, 1994	0.39	0.39	0.37	0.37
442	NASDAQ	GILD	Wed, Feb 16, 1994	0.35	0.38	0.35	0.38
441	NASDAQ	GILD	Tue, Feb 15, 1994	0.35	0.37	0.35	0.37
440	NASDAQ	GILD	Mon, Feb 14, 1994	0.38	0.38	0.35	0.36
439	NASDAQ	GILD	Fri, Feb 11, 1994	0.38	0.38	0.36	0.36
438	NASDAQ	GILD	Thu, Feb 10, 1994	0.36	0.38	0.36	0.38
437	NASDAQ	GILD	Wed, Feb 9, 1994	0.38	0.38	0.36	0.36
436	NASDAQ	GILD	Tue, Feb 8, 1994	0.38	0.38	0.38	0.38
435	NASDAQ	GILD	Mon, Feb 7, 1994	0.38	0.38	0.38	0.38
434	NASDAQ	GILD	Fri, Feb 4, 1994	0.38	0.38	0.38	0.38
433	NASDAQ	GILD	Thu, Feb 3, 1994	0.38	0.38	0.37	0.38
432	NASDAQ	GILD	Wed, Feb 2, 1994	0.39	0.39	0.37	0.38
431	NASDAQ	GILD	Tue, Feb 1, 1994	0.40	0.40	0.38	0.39
430	NASDAQ	GILD	Mon, Jan 31, 1994	0.41	0.41	0.39	0.40
429	NASDAQ	GILD	Fri, Jan 28, 1994	0.41	0.41	0.39	0.39
428	NASDAQ	GILD	Thu, Jan 27, 1994	0.40	0.41	0.38	0.40
427	NASDAQ	GILD	Wed, Jan 26, 1994	0.38	0.40	0.38	0.38
426	NASDAQ	GILD	Tue, Jan 25, 1994	0.41	0.41	0.38	0.38
425	NASDAQ	GILD	Mon, Jan 24, 1994	0.40	0.41	0.40	0.41
424	NASDAQ	GILD	Fri, Jan 21, 1994	0.39	0.41	0.39	0.41
423	NASDAQ	GILD	Thu, Jan 20, 1994	0.41	0.41	0.39	0.39
422	NASDAQ	GILD	Wed, Jan 19, 1994	0.41	0.41	0.40	0.41
421	NASDAQ	GILD	Tue, Jan 18, 1994	0.41	0.41	0.39	0.41
420	NASDAQ	GILD	Mon, Jan 17, 1994	0.43	0.43	0.39	0.39
419	NASDAQ	GILD	Fri, Jan 14, 1994	0.43	0.43	0.42	0.42
418	NASDAQ	GILD	Thu, Jan 13, 1994	0.43	0.43	0.41	0.43
417	NASDAQ	GILD	Wed, Jan 12, 1994	0.44	0.44	0.42	0.43
416	NASDAQ	GILD	Tue, Jan 11, 1994	0.44	0.45	0.41	0.44
415	NASDAQ	GILD	Mon, Jan 10, 1994	0.42	0.42	0.41	0.42
414	NASDAQ	GILD	Fri, Jan 7, 1994	0.40	0.42	0.40	0.41
413	NASDAQ	GILD	Thu, Jan 6, 1994	0.42	0.42	0.40	0.41
412	NASDAQ	GILD	Wed, Jan 5, 1994	0.41	0.44	0.41	0.41
411	NASDAQ	GILD	Tue, Jan 4, 1994	0.38	0.41	0.38	0.41
410	NASDAQ	GILD	Mon, Jan 3, 1994	0.38	0.38	0.37	0.38
409	NASDAQ	GILD	Fri, Dec 31, 1993	0.37	0.38	0.36	0.38
408	NASDAQ	GILD	Thu, Dec 30, 1993	0.38	0.38	0.34	0.36
407	NASDAQ	GILD	Wed, Dec 29, 1993	0.38	0.38	0.37	0.38
406	NASDAQ	GILD	Tue, Dec 28, 1993	0.37	0.38	0.37	0.38
405	NASDAQ	GILD	Mon, Dec 27, 1993	0.35	0.37	0.35	0.37
404	NASDAQ	GILD	Thu, Dec 23, 1993	0.35	0.37	0.35	0.35
403	NASDAQ	GILD	Wed, Dec 22, 1993	0.37	0.37	0.36	0.36
402	NASDAQ	GILD	Tue, Dec 21, 1993	0.37	0.37	0.35	0.36
401	NASDAQ	GILD	Mon, Dec 20, 1993	0.37	0.37	0.35	0.35
400	NASDAQ	GILD	Fri, Dec 17, 1993	0.35	0.37	0.34	0.36
399	NASDAQ	GILD	Thu, Dec 16, 1993	0.37	0.37	0.35	0.35
398	NASDAQ	GILD	Wed, Dec 15, 1993	0.37	0.37	0.36	0.36
397	NASDAQ	GILD	Tue, Dec 14, 1993	0.34	0.35	0.32	0.34
396	NASDAQ	GILD	Mon, Dec 13, 1993	0.41	0.41	0.33	0.34
395	NASDAQ	GILD	Fri, Dec 10, 1993	0.40	0.41	0.39	0.39
394	NASDAQ	GILD	Thu, Dec 9, 1993	0.41	0.41	0.40	0.41
393	NASDAQ	GILD	Wed, Dec 8, 1993	0.40	0.42	0.40	0.41
392	NASDAQ	GILD	Tue, Dec 7, 1993	0.43	0.43	0.40	0.41
391	NASDAQ	GILD	Mon, Dec 6, 1993	0.42	0.43	0.40	0.40
390	NASDAQ	GILD	Fri, Dec 3, 1993	0.43	0.44	0.41	0.42
389	NASDAQ	GILD	Thu, Dec 2, 1993	0.43	0.44	0.42	0.43
388	NASDAQ	GILD	Wed, Dec 1, 1993	0.44	0.44	0.42	0.43
387	NASDAQ	GILD	Tue, Nov 30, 1993	0.39	0.43	0.38	0.43
386	NASDAQ	GILD	Mon, Nov 29, 1993	0.38	0.39	0.38	0.38
385	NASDAQ	GILD	Fri, Nov 26, 1993	0.38	0.38	0.37	0.38
384	NASDAQ	GILD	Wed, Nov 24, 1993	0.38	0.38	0.37	0.38
383	NASDAQ	GILD	Tue, Nov 23, 1993	0.38	0.39	0.37	0.38
382	NASDAQ	GILD	Mon, Nov 22, 1993	0.38	0.38	0.37	0.38
381	NASDAQ	GILD	Fri, Nov 19, 1993	0.38	0.38	0.37	0.38
380	NASDAQ	GILD	Thu, Nov 18, 1993	0.38	0.38	0.37	0.38
379	NASDAQ	GILD	Wed, Nov 17, 1993	0.41	0.41	0.36	0.37
378	NASDAQ	GILD	Tue, Nov 16, 1993	0.41	0.41	0.40	0.41
377	NASDAQ	GILD	Mon, Nov 15, 1993	0.42	0.42	0.40	0.41
376	NASDAQ	GILD	Fri, Nov 12, 1993	0.42	0.42	0.40	0.41
375	NASDAQ	GILD	Thu, Nov 11, 1993	0.39	0.42	0.38	0.42
374	NASDAQ	GILD	Wed, Nov 10, 1993	0.41	0.41	0.38	0.38
373	NASDAQ	GILD	Tue, Nov 9, 1993	0.43	0.45	0.41	0.42
372	NASDAQ	GILD	Mon, Nov 8, 1993	0.44	0.45	0.43	0.44
371	NASDAQ	GILD	Fri, Nov 5, 1993	0.46	0.47	0.43	0.43
370	NASDAQ	GILD	Thu, Nov 4, 1993	0.48	0.48	0.45	0.46
369	NASDAQ	GILD	Wed, Nov 3, 1993	0.48	0.48	0.46	0.46
368	NASDAQ	GILD	Tue, Nov 2, 1993	0.45	0.47	0.45	0.47
367	NASDAQ	GILD	Mon, Nov 1, 1993	0.46	0.47	0.45	0.47
366	NASDAQ	GILD	Fri, Oct 29, 1993	0.48	0.48	0.45	0.45
365	NASDAQ	GILD	Thu, Oct 28, 1993	0.47	0.48	0.47	0.48
364	NASDAQ	GILD	Wed, Oct 27, 1993	0.48	0.48	0.47	0.47
363	NASDAQ	GILD	Tue, Oct 26, 1993	0.47	0.48	0.47	0.48
362	NASDAQ	GILD	Mon, Oct 25, 1993	0.48	0.48	0.47	0.48
361	NASDAQ	GILD	Fri, Oct 22, 1993	0.46	0.48	0.46	0.47
360	NASDAQ	GILD	Thu, Oct 21, 1993	0.48	0.48	0.46	0.46
359	NASDAQ	GILD	Wed, Oct 20, 1993	0.50	0.51	0.47	0.47
358	NASDAQ	GILD	Tue, Oct 19, 1993	0.57	0.57	0.49	0.50
357	NASDAQ	GILD	Mon, Oct 18, 1993	0.59	0.59	0.55	0.55
356	NASDAQ	GILD	Fri, Oct 15, 1993	0.56	0.59	0.56	0.59
355	NASDAQ	GILD	Thu, Oct 14, 1993	0.55	0.57	0.55	0.56
354	NASDAQ	GILD	Wed, Oct 13, 1993	0.52	0.55	0.52	0.55
353	NASDAQ	GILD	Tue, Oct 12, 1993	0.50	0.53	0.50	0.52
352	NASDAQ	GILD	Mon, Oct 11, 1993	0.51	0.52	0.50	0.50
351	NASDAQ	GILD	Fri, Oct 8, 1993	0.48	0.52	0.48	0.51
350	NASDAQ	GILD	Thu, Oct 7, 1993	0.49	0.50	0.48	0.50
349	NASDAQ	GILD	Wed, Oct 6, 1993	0.48	0.49	0.46	0.49
348	NASDAQ	GILD	Tue, Oct 5, 1993	0.47	0.48	0.45	0.46
347	NASDAQ	GILD	Mon, Oct 4, 1993	0.46	0.48	0.45	0.46
346	NASDAQ	GILD	Fri, Oct 1, 1993	0.45	0.46	0.45	0.45
345	NASDAQ	GILD	Thu, Sep 30, 1993	0.45	0.46	0.45	0.45
344	NASDAQ	GILD	Wed, Sep 29, 1993	0.45	0.45	0.45	0.45
343	NASDAQ	GILD	Tue, Sep 28, 1993	0.45	0.46	0.45	0.45
342	NASDAQ	GILD	Mon, Sep 27, 1993	0.47	0.47	0.45	0.45
341	NASDAQ	GILD	Fri, Sep 24, 1993	0.47	0.47	0.45	0.45
340	NASDAQ	GILD	Thu, Sep 23, 1993	0.45	0.47	0.45	0.47
339	NASDAQ	GILD	Wed, Sep 22, 1993	0.46	0.47	0.45	0.45
338	NASDAQ	GILD	Tue, Sep 21, 1993	0.46	0.46	0.45	0.46
337	NASDAQ	GILD	Mon, Sep 20, 1993	0.45	0.46	0.45	0.46
336	NASDAQ	GILD	Fri, Sep 17, 1993	0.45	0.47	0.45	0.45
335	NASDAQ	GILD	Thu, Sep 16, 1993	0.47	0.47	0.45	0.45
334	NASDAQ	GILD	Wed, Sep 15, 1993	0.46	0.47	0.45	0.47
333	NASDAQ	GILD	Tue, Sep 14, 1993	0.48	0.48	0.46	0.47
332	NASDAQ	GILD	Mon, Sep 13, 1993	0.48	0.49	0.48	0.48
331	NASDAQ	GILD	Fri, Sep 10, 1993	0.51	0.52	0.48	0.48
330	NASDAQ	GILD	Thu, Sep 9, 1993	0.52	0.52	0.51	0.52
329	NASDAQ	GILD	Wed, Sep 8, 1993	0.53	0.53	0.52	0.52
328	NASDAQ	GILD	Tue, Sep 7, 1993	0.53	0.54	0.52	0.52
327	NASDAQ	GILD	Fri, Sep 3, 1993	0.50	0.55	0.48	0.54
326	NASDAQ	GILD	Thu, Sep 2, 1993	0.47	0.50	0.45	0.49
325	NASDAQ	GILD	Wed, Sep 1, 1993	0.46	0.46	0.45	0.46
324	NASDAQ	GILD	Tue, Aug 31, 1993	0.45	0.46	0.45	0.46
323	NASDAQ	GILD	Mon, Aug 30, 1993	0.44	0.46	0.44	0.45
322	NASDAQ	GILD	Fri, Aug 27, 1993	0.43	0.45	0.43	0.44
321	NASDAQ	GILD	Thu, Aug 26, 1993	0.43	0.45	0.43	0.44
320	NASDAQ	GILD	Wed, Aug 25, 1993	0.45	0.45	0.43	0.43
319	NASDAQ	GILD	Tue, Aug 24, 1993	0.47	0.48	0.45	0.45
318	NASDAQ	GILD	Mon, Aug 23, 1993	0.46	0.48	0.46	0.46
317	NASDAQ	GILD	Fri, Aug 20, 1993	0.48	0.48	0.46	0.46
316	NASDAQ	GILD	Thu, Aug 19, 1993	0.46	0.48	0.46	0.46
315	NASDAQ	GILD	Wed, Aug 18, 1993	0.48	0.48	0.46	0.48
314	NASDAQ	GILD	Tue, Aug 17, 1993	0.48	0.48	0.47	0.47
313	NASDAQ	GILD	Mon, Aug 16, 1993	0.47	0.48	0.47	0.48
312	NASDAQ	GILD	Fri, Aug 13, 1993	0.48	0.48	0.47	0.47
311	NASDAQ	GILD	Thu, Aug 12, 1993	0.48	0.48	0.47	0.48
310	NASDAQ	GILD	Wed, Aug 11, 1993	0.48	0.48	0.47	0.47
309	NASDAQ	GILD	Tue, Aug 10, 1993	0.48	0.48	0.47	0.48
308	NASDAQ	GILD	Mon, Aug 9, 1993	0.48	0.50	0.47	0.48
307	NASDAQ	GILD	Fri, Aug 6, 1993	0.49	0.49	0.48	0.48
306	NASDAQ	GILD	Thu, Aug 5, 1993	0.51	0.51	0.48	0.49
305	NASDAQ	GILD	Wed, Aug 4, 1993	0.49	0.52	0.49	0.52
304	NASDAQ	GILD	Tue, Aug 3, 1993	0.44	0.48	0.44	0.48
303	NASDAQ	GILD	Mon, Aug 2, 1993	0.42	0.45	0.42	0.45
302	NASDAQ	GILD	Fri, Jul 30, 1993	0.45	0.45	0.42	0.43
301	NASDAQ	GILD	Thu, Jul 29, 1993	0.45	0.45	0.42	0.45
300	NASDAQ	GILD	Wed, Jul 28, 1993	0.44	0.44	0.43	0.44
299	NASDAQ	GILD	Tue, Jul 27, 1993	0.43	0.44	0.42	0.43
298	NASDAQ	GILD	Mon, Jul 26, 1993	0.43	0.44	0.42	0.42
297	NASDAQ	GILD	Fri, Jul 23, 1993	0.41	0.43	0.41	0.43
296	NASDAQ	GILD	Thu, Jul 22, 1993	0.45	0.45	0.41	0.41
295	NASDAQ	GILD	Wed, Jul 21, 1993	0.45	0.46	0.43	0.43
294	NASDAQ	GILD	Tue, Jul 20, 1993	0.44	0.46	0.43	0.46
293	NASDAQ	GILD	Mon, Jul 19, 1993	0.45	0.47	0.41	0.42
292	NASDAQ	GILD	Fri, Jul 16, 1993	0.49	0.50	0.47	0.47
291	NASDAQ	GILD	Thu, Jul 15, 1993	0.50	0.51	0.49	0.49
290	NASDAQ	GILD	Wed, Jul 14, 1993	0.50	0.52	0.50	0.52
289	NASDAQ	GILD	Tue, Jul 13, 1993	0.50	0.52	0.50	0.50
288	NASDAQ	GILD	Mon, Jul 12, 1993	0.52	0.52	0.50	0.50
287	NASDAQ	GILD	Fri, Jul 9, 1993	0.50	0.52	0.50	0.50
286	NASDAQ	GILD	Thu, Jul 8, 1993	0.50	0.52	0.50	0.52
285	NASDAQ	GILD	Wed, Jul 7, 1993	0.51	0.52	0.50	0.51
284	NASDAQ	GILD	Tue, Jul 6, 1993	0.53	0.53	0.51	0.51
283	NASDAQ	GILD	Fri, Jul 2, 1993	0.52	0.53	0.51	0.51
282	NASDAQ	GILD	Thu, Jul 1, 1993	0.52	0.52	0.51	0.52
281	NASDAQ	GILD	Wed, Jun 30, 1993	0.52	0.52	0.51	0.51
280	NASDAQ	GILD	Tue, Jun 29, 1993	0.52	0.53	0.52	0.52
279	NASDAQ	GILD	Mon, Jun 28, 1993	0.50	0.52	0.50	0.52
278	NASDAQ	GILD	Fri, Jun 25, 1993	0.53	0.54	0.50	0.50
277	NASDAQ	GILD	Thu, Jun 24, 1993	0.53	0.54	0.52	0.52
276	NASDAQ	GILD	Wed, Jun 23, 1993	0.54	0.54	0.52	0.53
275	NASDAQ	GILD	Tue, Jun 22, 1993	0.54	0.55	0.54	0.54
274	NASDAQ	GILD	Mon, Jun 21, 1993	0.55	0.55	0.54	0.54
273	NASDAQ	GILD	Fri, Jun 18, 1993	0.55	0.55	0.54	0.54
272	NASDAQ	GILD	Thu, Jun 17, 1993	0.53	0.55	0.52	0.55
271	NASDAQ	GILD	Wed, Jun 16, 1993	0.52	0.53	0.52	0.52
270	NASDAQ	GILD	Tue, Jun 15, 1993	0.53	0.55	0.52	0.52
269	NASDAQ	GILD	Mon, Jun 14, 1993	0.52	0.55	0.52	0.53
268	NASDAQ	GILD	Fri, Jun 11, 1993	0.55	0.55	0.52	0.55
267	NASDAQ	GILD	Thu, Jun 10, 1993	0.54	0.55	0.52	0.53
266	NASDAQ	GILD	Wed, Jun 9, 1993	0.54	0.55	0.51	0.53
265	NASDAQ	GILD	Tue, Jun 8, 1993	0.55	0.55	0.54	0.54
264	NASDAQ	GILD	Mon, Jun 7, 1993	0.57	0.57	0.54	0.54
263	NASDAQ	GILD	Fri, Jun 4, 1993	0.52	0.58	0.52	0.57
262	NASDAQ	GILD	Thu, Jun 3, 1993	0.51	0.54	0.51	0.54
261	NASDAQ	GILD	Wed, Jun 2, 1993	0.51	0.53	0.50	0.51
260	NASDAQ	GILD	Tue, Jun 1, 1993	0.50	0.52	0.50	0.52
259	NASDAQ	GILD	Fri, May 28, 1993	0.49	0.51	0.49	0.51
258	NASDAQ	GILD	Thu, May 27, 1993	0.51	0.51	0.49	0.50
257	NASDAQ	GILD	Wed, May 26, 1993	0.50	0.52	0.50	0.50
256	NASDAQ	GILD	Tue, May 25, 1993	0.51	0.53	0.50	0.50
255	NASDAQ	GILD	Mon, May 24, 1993	0.54	0.55	0.52	0.52
254	NASDAQ	GILD	Fri, May 21, 1993	0.52	0.55	0.52	0.54
253	NASDAQ	GILD	Thu, May 20, 1993	0.52	0.54	0.52	0.54
252	NASDAQ	GILD	Wed, May 19, 1993	0.50	0.54	0.50	0.53
251	NASDAQ	GILD	Tue, May 18, 1993	0.48	0.51	0.48	0.51
250	NASDAQ	GILD	Mon, May 17, 1993	0.49	0.49	0.48	0.48
249	NASDAQ	GILD	Fri, May 14, 1993	0.48	0.49	0.48	0.49
248	NASDAQ	GILD	Thu, May 13, 1993	0.50	0.50	0.48	0.48
247	NASDAQ	GILD	Wed, May 12, 1993	0.50	0.50	0.48	0.50
246	NASDAQ	GILD	Tue, May 11, 1993	0.50	0.50	0.48	0.48
245	NASDAQ	GILD	Mon, May 10, 1993	0.51	0.51	0.48	0.48
244	NASDAQ	GILD	Fri, May 7, 1993	0.51	0.51	0.49	0.50
243	NASDAQ	GILD	Thu, May 6, 1993	0.51	0.51	0.49	0.50
242	NASDAQ	GILD	Wed, May 5, 1993	0.49	0.50	0.48	0.50
241	NASDAQ	GILD	Tue, May 4, 1993	0.51	0.52	0.49	0.50
240	NASDAQ	GILD	Mon, May 3, 1993	0.48	0.52	0.46	0.52
239	NASDAQ	GILD	Fri, Apr 30, 1993	0.48	0.48	0.45	0.46
238	NASDAQ	GILD	Thu, Apr 29, 1993	0.45	0.48	0.45	0.46
237	NASDAQ	GILD	Wed, Apr 28, 1993	0.45	0.47	0.43	0.47
236	NASDAQ	GILD	Tue, Apr 27, 1993	0.43	0.45	0.41	0.45
235	NASDAQ	GILD	Mon, Apr 26, 1993	0.43	0.45	0.41	0.41
234	NASDAQ	GILD	Fri, Apr 23, 1993	0.43	0.45	0.43	0.45
233	NASDAQ	GILD	Thu, Apr 22, 1993	0.46	0.46	0.43	0.45
232	NASDAQ	GILD	Wed, Apr 21, 1993	0.41	0.45	0.41	0.45
231	NASDAQ	GILD	Tue, Apr 20, 1993	0.39	0.42	0.39	0.41
230	NASDAQ	GILD	Mon, Apr 19, 1993	0.40	0.41	0.39	0.41
229	NASDAQ	GILD	Fri, Apr 16, 1993	0.39	0.41	0.39	0.40
228	NASDAQ	GILD	Thu, Apr 15, 1993	0.39	0.41	0.38	0.41
227	NASDAQ	GILD	Wed, Apr 14, 1993	0.40	0.42	0.39	0.40
226	NASDAQ	GILD	Tue, Apr 13, 1993	0.38	0.41	0.38	0.40
225	NASDAQ	GILD	Mon, Apr 12, 1993	0.39	0.40	0.38	0.39
224	NASDAQ	GILD	Thu, Apr 8, 1993	0.38	0.39	0.38	0.38
223	NASDAQ	GILD	Wed, Apr 7, 1993	0.38	0.40	0.38	0.38
222	NASDAQ	GILD	Tue, Apr 6, 1993	0.38	0.38	0.37	0.38
221	NASDAQ	GILD	Mon, Apr 5, 1993	0.38	0.38	0.38	0.38
220	NASDAQ	GILD	Fri, Apr 2, 1993	0.38	0.40	0.38	0.38
219	NASDAQ	GILD	Thu, Apr 1, 1993	0.38	0.40	0.38	0.39
218	NASDAQ	GILD	Wed, Mar 31, 1993	0.35	0.41	0.35	0.38
217	NASDAQ	GILD	Tue, Mar 30, 1993	0.36	0.38	0.35	0.35
216	NASDAQ	GILD	Mon, Mar 29, 1993	0.36	0.38	0.36	0.36
215	NASDAQ	GILD	Fri, Mar 26, 1993	0.38	0.38	0.36	0.36
214	NASDAQ	GILD	Thu, Mar 25, 1993	0.39	0.39	0.36	0.36
213	NASDAQ	GILD	Wed, Mar 24, 1993	0.40	0.41	0.36	0.38
212	NASDAQ	GILD	Tue, Mar 23, 1993	0.41	0.41	0.40	0.41
211	NASDAQ	GILD	Mon, Mar 22, 1993	0.41	0.41	0.41	0.41
210	NASDAQ	GILD	Fri, Mar 19, 1993	0.41	0.43	0.41	0.41
209	NASDAQ	GILD	Thu, Mar 18, 1993	0.42	0.45	0.41	0.42
208	NASDAQ	GILD	Wed, Mar 17, 1993	0.46	0.46	0.43	0.43
207	NASDAQ	GILD	Tue, Mar 16, 1993	0.43	0.46	0.41	0.45
206	NASDAQ	GILD	Mon, Mar 15, 1993	0.42	0.42	0.42	0.42
205	NASDAQ	GILD	Fri, Mar 12, 1993	0.41	0.42	0.41	0.41
204	NASDAQ	GILD	Thu, Mar 11, 1993	0.43	0.43	0.41	0.41
203	NASDAQ	GILD	Wed, Mar 10, 1993	0.43	0.43	0.41	0.41
202	NASDAQ	GILD	Tue, Mar 9, 1993	0.42	0.44	0.41	0.42
201	NASDAQ	GILD	Mon, Mar 8, 1993	0.44	0.44	0.42	0.42
200	NASDAQ	GILD	Fri, Mar 5, 1993	0.44	0.44	0.42	0.44
199	NASDAQ	GILD	Thu, Mar 4, 1993	0.42	0.44	0.42	0.43
198	NASDAQ	GILD	Wed, Mar 3, 1993	0.45	0.45	0.42	0.44
197	NASDAQ	GILD	Tue, Mar 2, 1993	0.44	0.44	0.41	0.43
196	NASDAQ	GILD	Mon, Mar 1, 1993	0.44	0.44	0.41	0.43
195	NASDAQ	GILD	Fri, Feb 26, 1993	0.42	0.44	0.41	0.44
194	NASDAQ	GILD	Thu, Feb 25, 1993	0.38	0.41	0.36	0.41
193	NASDAQ	GILD	Wed, Feb 24, 1993	0.35	0.38	0.34	0.38
192	NASDAQ	GILD	Tue, Feb 23, 1993	0.37	0.37	0.34	0.34
191	NASDAQ	GILD	Mon, Feb 22, 1993	0.38	0.38	0.35	0.35
190	NASDAQ	GILD	Fri, Feb 19, 1993	0.38	0.38	0.37	0.37
189	NASDAQ	GILD	Thu, Feb 18, 1993	0.37	0.38	0.37	0.38
188	NASDAQ	GILD	Wed, Feb 17, 1993	0.41	0.41	0.37	0.38
187	NASDAQ	GILD	Tue, Feb 16, 1993	0.46	0.47	0.39	0.40
186	NASDAQ	GILD	Fri, Feb 12, 1993	0.48	0.48	0.46	0.46
185	NASDAQ	GILD	Thu, Feb 11, 1993	0.47	0.48	0.45	0.47
184	NASDAQ	GILD	Wed, Feb 10, 1993	0.48	0.48	0.46	0.46
183	NASDAQ	GILD	Tue, Feb 9, 1993	0.49	0.50	0.48	0.50
182	NASDAQ	GILD	Mon, Feb 8, 1993	0.48	0.48	0.45	0.48
181	NASDAQ	GILD	Fri, Feb 5, 1993	0.45	0.47	0.45	0.47
180	NASDAQ	GILD	Thu, Feb 4, 1993	0.48	0.50	0.44	0.44
179	NASDAQ	GILD	Wed, Feb 3, 1993	0.53	0.53	0.48	0.49
178	NASDAQ	GILD	Tue, Feb 2, 1993	0.52	0.54	0.52	0.52
177	NASDAQ	GILD	Mon, Feb 1, 1993	0.53	0.55	0.52	0.54
176	NASDAQ	GILD	Fri, Jan 29, 1993	0.52	0.55	0.52	0.54
175	NASDAQ	GILD	Thu, Jan 28, 1993	0.54	0.55	0.52	0.52
174	NASDAQ	GILD	Wed, Jan 27, 1993	0.57	0.58	0.54	0.55
173	NASDAQ	GILD	Tue, Jan 26, 1993	0.55	0.59	0.55	0.57
172	NASDAQ	GILD	Mon, Jan 25, 1993	0.57	0.57	0.55	0.56
171	NASDAQ	GILD	Fri, Jan 22, 1993	0.58	0.58	0.57	0.58
170	NASDAQ	GILD	Thu, Jan 21, 1993	0.57	0.59	0.57	0.58
169	NASDAQ	GILD	Wed, Jan 20, 1993	0.57	0.58	0.55	0.58
168	NASDAQ	GILD	Tue, Jan 19, 1993	0.58	0.59	0.57	0.58
167	NASDAQ	GILD	Mon, Jan 18, 1993	0.58	0.59	0.58	0.59
166	NASDAQ	GILD	Fri, Jan 15, 1993	0.59	0.61	0.58	0.59
165	NASDAQ	GILD	Thu, Jan 14, 1993	0.58	0.60	0.58	0.60
164	NASDAQ	GILD	Wed, Jan 13, 1993	0.57	0.59	0.57	0.58
163	NASDAQ	GILD	Tue, Jan 12, 1993	0.59	0.60	0.57	0.57
162	NASDAQ	GILD	Mon, Jan 11, 1993	0.58	0.59	0.57	0.58
161	NASDAQ	GILD	Fri, Jan 8, 1993	0.57	0.58	0.55	0.58
160	NASDAQ	GILD	Thu, Jan 7, 1993	0.61	0.61	0.56	0.56
159	NASDAQ	GILD	Wed, Jan 6, 1993	0.56	0.61	0.56	0.59
158	NASDAQ	GILD	Tue, Jan 5, 1993	0.57	0.59	0.57	0.57
157	NASDAQ	GILD	Mon, Jan 4, 1993	0.61	0.61	0.55	0.57
156	NASDAQ	GILD	Thu, Dec 31, 1992	0.57	0.62	0.57	0.60
155	NASDAQ	GILD	Wed, Dec 30, 1992	0.52	0.58	0.52	0.56
154	NASDAQ	GILD	Tue, Dec 29, 1992	0.51	0.55	0.51	0.52
153	NASDAQ	GILD	Mon, Dec 28, 1992	0.50	0.52	0.49	0.52
152	NASDAQ	GILD	Thu, Dec 24, 1992	0.50	0.50	0.49	0.49
151	NASDAQ	GILD	Wed, Dec 23, 1992	0.46	0.51	0.45	0.49
150	NASDAQ	GILD	Tue, Dec 22, 1992	0.48	0.48	0.45	0.46
149	NASDAQ	GILD	Mon, Dec 21, 1992	0.48	0.49	0.45	0.47
148	NASDAQ	GILD	Fri, Dec 18, 1992	0.51	0.52	0.48	0.48
147	NASDAQ	GILD	Thu, Dec 17, 1992	0.49	0.52	0.46	0.52
146	NASDAQ	GILD	Wed, Dec 16, 1992	0.44	0.44	0.43	0.44
145	NASDAQ	GILD	Tue, Dec 15, 1992	0.44	0.44	0.43	0.44
144	NASDAQ	GILD	Mon, Dec 14, 1992	0.45	0.45	0.41	0.43
143	NASDAQ	GILD	Fri, Dec 11, 1992	0.46	0.48	0.43	0.44
142	NASDAQ	GILD	Thu, Dec 10, 1992	0.48	0.50	0.46	0.46
141	NASDAQ	GILD	Wed, Dec 9, 1992	0.52	0.52	0.48	0.49
140	NASDAQ	GILD	Tue, Dec 8, 1992	0.49	0.52	0.46	0.51
139	NASDAQ	GILD	Mon, Dec 7, 1992	0.50	0.50	0.48	0.49
138	NASDAQ	GILD	Fri, Dec 4, 1992	0.51	0.51	0.48	0.48
137	NASDAQ	GILD	Thu, Dec 3, 1992	0.48	0.50	0.46	0.48
136	NASDAQ	GILD	Wed, Dec 2, 1992	0.49	0.49	0.46	0.47
135	NASDAQ	GILD	Tue, Dec 1, 1992	0.49	0.49	0.48	0.49
134	NASDAQ	GILD	Mon, Nov 30, 1992	0.44	0.49	0.44	0.49
133	NASDAQ	GILD	Fri, Nov 27, 1992	0.45	0.45	0.42	0.44
132	NASDAQ	GILD	Wed, Nov 25, 1992	0.43	0.45	0.41	0.44
131	NASDAQ	GILD	Tue, Nov 24, 1992	0.44	0.44	0.41	0.41
130	NASDAQ	GILD	Mon, Nov 23, 1992	0.45	0.45	0.42	0.42
129	NASDAQ	GILD	Fri, Nov 20, 1992	0.45	0.45	0.42	0.42
128	NASDAQ	GILD	Thu, Nov 19, 1992	0.43	0.45	0.43	0.43
127	NASDAQ	GILD	Wed, Nov 18, 1992	0.44	0.45	0.42	0.43
126	NASDAQ	GILD	Tue, Nov 17, 1992	0.46	0.47	0.43	0.45
125	NASDAQ	GILD	Mon, Nov 16, 1992	0.46	0.46	0.45	0.45
124	NASDAQ	GILD	Fri, Nov 13, 1992	0.46	0.46	0.45	0.45
123	NASDAQ	GILD	Thu, Nov 12, 1992	0.45	0.47	0.45	0.46
122	NASDAQ	GILD	Wed, Nov 11, 1992	0.44	0.46	0.43	0.45
121	NASDAQ	GILD	Tue, Nov 10, 1992	0.41	0.44	0.41	0.44
120	NASDAQ	GILD	Mon, Nov 9, 1992	0.43	0.43	0.41	0.43
119	NASDAQ	GILD	Fri, Nov 6, 1992	0.43	0.43	0.40	0.41
118	NASDAQ	GILD	Thu, Nov 5, 1992	0.43	0.45	0.41	0.41
117	NASDAQ	GILD	Wed, Nov 4, 1992	0.45	0.45	0.43	0.43
116	NASDAQ	GILD	Tue, Nov 3, 1992	0.43	0.45	0.43	0.45
115	NASDAQ	GILD	Mon, Nov 2, 1992	0.45	0.45	0.43	0.43
114	NASDAQ	GILD	Fri, Oct 30, 1992	0.45	0.45	0.43	0.43
113	NASDAQ	GILD	Thu, Oct 29, 1992	0.44	0.45	0.43	0.44
112	NASDAQ	GILD	Wed, Oct 28, 1992	0.44	0.44	0.42	0.44
111	NASDAQ	GILD	Tue, Oct 27, 1992	0.43	0.45	0.42	0.43
110	NASDAQ	GILD	Mon, Oct 26, 1992	0.39	0.43	0.39	0.42
109	NASDAQ	GILD	Fri, Oct 23, 1992	0.38	0.39	0.38	0.39
108	NASDAQ	GILD	Thu, Oct 22, 1992	0.38	0.39	0.38	0.39
107	NASDAQ	GILD	Wed, Oct 21, 1992	0.38	0.38	0.37	0.38
106	NASDAQ	GILD	Tue, Oct 20, 1992	0.36	0.38	0.36	0.37
105	NASDAQ	GILD	Mon, Oct 19, 1992	0.38	0.38	0.35	0.38
104	NASDAQ	GILD	Fri, Oct 16, 1992	0.35	0.38	0.35	0.35
103	NASDAQ	GILD	Thu, Oct 15, 1992	0.38	0.38	0.35	0.35
102	NASDAQ	GILD	Wed, Oct 14, 1992	0.35	0.35	0.35	0.35
101	NASDAQ	GILD	Tue, Oct 13, 1992	0.35	0.37	0.35	0.36
100	NASDAQ	GILD	Mon, Oct 12, 1992	0.35	0.36	0.35	0.35
99	NASDAQ	GILD	Fri, Oct 9, 1992	0.34	0.36	0.34	0.35
98	NASDAQ	GILD	Thu, Oct 8, 1992	0.33	0.35	0.33	0.35
97	NASDAQ	GILD	Wed, Oct 7, 1992	0.35	0.35	0.33	0.35
96	NASDAQ	GILD	Tue, Oct 6, 1992	0.35	0.35	0.33	0.33
95	NASDAQ	GILD	Mon, Oct 5, 1992	0.33	0.35	0.33	0.34
94	NASDAQ	GILD	Fri, Oct 2, 1992	0.35	0.35	0.34	0.34
93	NASDAQ	GILD	Thu, Oct 1, 1992	0.34	0.35	0.34	0.34
92	NASDAQ	GILD	Wed, Sep 30, 1992	0.35	0.35	0.34	0.35
91	NASDAQ	GILD	Tue, Sep 29, 1992	0.35	0.35	0.34	0.34
90	NASDAQ	GILD	Mon, Sep 28, 1992	0.35	0.35	0.34	0.35
89	NASDAQ	GILD	Fri, Sep 25, 1992	0.35	0.35	0.34	0.35
88	NASDAQ	GILD	Thu, Sep 24, 1992	0.33	0.35	0.33	0.34
87	NASDAQ	GILD	Wed, Sep 23, 1992	0.34	0.34	0.34	0.34
86	NASDAQ	GILD	Tue, Sep 22, 1992	0.34	0.34	0.33	0.33
85	NASDAQ	GILD	Mon, Sep 21, 1992	0.34	0.34	0.33	0.33
84	NASDAQ	GILD	Fri, Sep 18, 1992	0.32	0.33	0.32	0.33
83	NASDAQ	GILD	Thu, Sep 17, 1992	0.34	0.34	0.32	0.34
82	NASDAQ	GILD	Wed, Sep 16, 1992	0.31	0.33	0.31	0.33
81	NASDAQ	GILD	Tue, Sep 15, 1992	0.31	0.33	0.31	0.33
80	NASDAQ	GILD	Mon, Sep 14, 1992	0.33	0.33	0.31	0.33
79	NASDAQ	GILD	Fri, Sep 11, 1992	0.32	0.33	0.31	0.33
78	NASDAQ	GILD	Thu, Sep 10, 1992	0.33	0.33	0.31	0.32
77	NASDAQ	GILD	Wed, Sep 9, 1992	0.33	0.33	0.31	0.32
76	NASDAQ	GILD	Tue, Sep 8, 1992	0.33	0.33	0.31	0.32
75	NASDAQ	GILD	Fri, Sep 4, 1992	0.32	0.33	0.31	0.32
74	NASDAQ	GILD	Thu, Sep 3, 1992	0.33	0.33	0.31	0.33
73	NASDAQ	GILD	Wed, Sep 2, 1992	0.32	0.33	0.32	0.33
72	NASDAQ	GILD	Tue, Sep 1, 1992	0.32	0.32	0.31	0.32
71	NASDAQ	GILD	Mon, Aug 31, 1992	0.30	0.32	0.30	0.31
70	NASDAQ	GILD	Fri, Aug 28, 1992	0.33	0.33	0.30	0.31
69	NASDAQ	GILD	Thu, Aug 27, 1992	0.30	0.33	0.30	0.31
68	NASDAQ	GILD	Wed, Aug 26, 1992	0.34	0.34	0.30	0.31
67	NASDAQ	GILD	Tue, Aug 25, 1992	0.34	0.34	0.32	0.32
66	NASDAQ	GILD	Mon, Aug 24, 1992	0.34	0.34	0.32	0.34
65	NASDAQ	GILD	Fri, Aug 21, 1992	0.34	0.34	0.32	0.33
64	NASDAQ	GILD	Thu, Aug 20, 1992	0.34	0.34	0.32	0.32
63	NASDAQ	GILD	Wed, Aug 19, 1992	0.32	0.34	0.32	0.32
62	NASDAQ	GILD	Tue, Aug 18, 1992	0.32	0.34	0.32	0.34
61	NASDAQ	GILD	Mon, Aug 17, 1992	0.34	0.34	0.32	0.34
60	NASDAQ	GILD	Fri, Aug 14, 1992	0.34	0.34	0.32	0.34
59	NASDAQ	GILD	Thu, Aug 13, 1992	0.34	0.34	0.32	0.34
58	NASDAQ	GILD	Wed, Aug 12, 1992	0.34	0.34	0.32	0.32
57	NASDAQ	GILD	Tue, Aug 11, 1992	0.34	0.34	0.32	0.32
56	NASDAQ	GILD	Mon, Aug 10, 1992	0.35	0.35	0.32	0.32
55	NASDAQ	GILD	Fri, Aug 7, 1992	0.35	0.35	0.34	0.35
54	NASDAQ	GILD	Thu, Aug 6, 1992	0.35	0.36	0.34	0.35
53	NASDAQ	GILD	Wed, Aug 5, 1992	0.38	0.39	0.34	0.36
52	NASDAQ	GILD	Tue, Aug 4, 1992	0.39	0.40	0.38	0.38
51	NASDAQ	GILD	Mon, Aug 3, 1992	0.41	0.41	0.38	0.39
50	NASDAQ	GILD	Fri, Jul 31, 1992	0.38	0.39	0.38	0.38
49	NASDAQ	GILD	Thu, Jul 30, 1992	0.38	0.41	0.38	0.38
48	NASDAQ	GILD	Wed, Jul 29, 1992	0.41	0.41	0.38	0.38
47	NASDAQ	GILD	Tue, Jul 28, 1992	0.38	0.38	0.38	0.38
46	NASDAQ	GILD	Mon, Jul 27, 1992	0.41	0.41	0.38	0.38
45	NASDAQ	GILD	Fri, Jul 24, 1992	0.38	0.41	0.38	0.39
44	NASDAQ	GILD	Thu, Jul 23, 1992	0.38	0.38	0.38	0.38
43	NASDAQ	GILD	Wed, Jul 22, 1992	0.39	0.40	0.39	0.40
42	NASDAQ	GILD	Tue, Jul 21, 1992	0.41	0.41	0.39	0.41
41	NASDAQ	GILD	Mon, Jul 20, 1992	0.39	0.41	0.39	0.41
40	NASDAQ	GILD	Fri, Jul 17, 1992	0.39	0.41	0.39	0.41
39	NASDAQ	GILD	Thu, Jul 16, 1992	0.41	0.41	0.39	0.39
38	NASDAQ	GILD	Wed, Jul 15, 1992	0.41	0.41	0.39	0.40
37	NASDAQ	GILD	Tue, Jul 14, 1992	0.41	0.41	0.39	0.39
36	NASDAQ	GILD	Mon, Jul 13, 1992	0.41	0.41	0.39	0.39
35	NASDAQ	GILD	Fri, Jul 10, 1992	0.40	0.41	0.40	0.41
34	NASDAQ	GILD	Thu, Jul 9, 1992	0.41	0.41	0.39	0.41
33	NASDAQ	GILD	Wed, Jul 8, 1992	0.38	0.38	0.38	0.38
32	NASDAQ	GILD	Tue, Jul 7, 1992	0.37	0.41	0.37	0.39
31	NASDAQ	GILD	Mon, Jul 6, 1992	0.37	0.37	0.36	0.37
30	NASDAQ	GILD	Thu, Jul 2, 1992	0.39	0.39	0.36	0.38
29	NASDAQ	GILD	Wed, Jul 1, 1992	0.38	0.44	0.36	0.38
28	NASDAQ	GILD	Tue, Jun 30, 1992	0.34	0.39	0.32	0.38
27	NASDAQ	GILD	Mon, Jun 29, 1992	0.34	0.34	0.32	0.32
26	NASDAQ	GILD	Fri, Jun 26, 1992	0.34	0.34	0.32	0.34
25	NASDAQ	GILD	Thu, Jun 25, 1992	0.31	0.34	0.31	0.34
24	NASDAQ	GILD	Wed, Jun 24, 1992	0.30	0.32	0.30	0.31
23	NASDAQ	GILD	Tue, Jun 23, 1992	0.32	0.32	0.30	0.32
22	NASDAQ	GILD	Mon, Jun 22, 1992	0.32	0.32	0.30	0.31
21	NASDAQ	GILD	Fri, Jun 19, 1992	0.34	0.34	0.32	0.34
20	NASDAQ	GILD	Thu, Jun 18, 1992	0.34	0.34	0.32	0.34
19	NASDAQ	GILD	Wed, Jun 17, 1992	0.34	0.34	0.32	0.32
18	NASDAQ	GILD	Tue, Jun 16, 1992	0.34	0.34	0.32	0.32
17	NASDAQ	GILD	Mon, Jun 15, 1992	0.31	0.34	0.31	0.34
16	NASDAQ	GILD	Fri, Jun 12, 1992	0.37	0.37	0.31	0.31
15	NASDAQ	GILD	Thu, Jun 11, 1992	0.36	0.37	0.34	0.37
14	NASDAQ	GILD	Wed, Jun 10, 1992	0.38	0.38	0.36	0.36
13	NASDAQ	GILD	Tue, Jun 9, 1992	0.38	0.38	0.36	0.36
12	NASDAQ	GILD	Mon, Jun 8, 1992	0.36	0.38	0.36	0.38
11	NASDAQ	GILD	Fri, Jun 5, 1992	0.38	0.38	0.38	0.38
10	NASDAQ	GILD	Thu, Jun 4, 1992	0.38	0.38	0.38	0.38
9	NASDAQ	GILD	Wed, Jun 3, 1992	0.36	0.38	0.36	0.38
8	NASDAQ	GILD	Tue, Jun 2, 1992	0.36	0.38	0.36	0.38
7	NASDAQ	GILD	Mon, Jun 1, 1992	0.36	0.36	0.36	0.36
6	NASDAQ	GILD	Fri, May 29, 1992	0.38	0.38	0.36	0.38
5	NASDAQ	GILD	Thu, May 28, 1992	0.36	0.38	0.36	0.38
4	NASDAQ	GILD	Wed, May 27, 1992	0.36	0.38	0.36	0.38
3	NASDAQ	GILD	Tue, May 26, 1992	0.38	0.38	0.36	0.38
2	NASDAQ	GILD	Fri, May 22, 1992	0.39	0.41	0.38	0.41
1	NASDAQ	GILD	Thu, May 21, 1992	0.38	0.41	0.38	0.41
#	Exchange	Symbol	Date	Open	High	Low	Close

Gilead Sciences Inc NASDAQ:GILD Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024