|
Closing price on 11/13/2003
|
|
| Open |
20.00 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
5,480 |
| Split-adjusted Price |
0.71 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2003
|
+0.90 / +4.64%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
0.71
|
5,480
|
|
|
11/12/2003
|
+0.60 / +3.19%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.40
|
0.68
|
3,830
|
|
|
11/11/2003
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
0.66
|
3,010
|
|
|
11/10/2003
|
+0.30 / +1.64%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.60
|
0.65
|
6,330
|
|
|
11/7/2003
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0.64
|
12,050
|
|
|
11/6/2003
|
+0.30 / +1.67%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.30
|
0.64
|
960
|
|
|
11/5/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.63
|
5,000
|
|
|
11/4/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.63
|
560
|
|
|
11/3/2003
|
-0.10 / -0.55%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
0.63
|
50
|
|
|
10/31/2003
|
+0.40 / +2.26%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
0.64
|
2,300
|
|
|
10/30/2003
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
0.62
|
1,360
|
|
|
10/29/2003
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0.62
|
600
|
|
|
10/28/2003
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
0.62
|
4,070
|
|
|
10/27/2003
|
-0.40 / -2.26%
|
17.70
|
18.10
|
17.30
|
17.30
|
17.30
|
0.61
|
5,500
|
|
|
10/24/2003
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
0.62
|
510
|
|
|
10/23/2003
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.63
|
100
|
|
|
10/22/2003
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
0.63
|
3,740
|
|
|
10/21/2003
|
-0.60 / -3.24%
|
17.90
|
18.50
|
17.90
|
17.90
|
17.90
|
0.63
|
140
|
|
|
10/20/2003
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0.65
|
100
|
|
|
10/17/2003
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
0.65
|
50
|
|
|
10/16/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.63
|
2,940
|
|
|
10/15/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.63
|
210
|
|
|
10/14/2003
|
-0.30 / -1.64%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
0.63
|
60
|
|
|
10/13/2003
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0.64
|
50
|
|
|
10/10/2003
|
-0.60 / -3.17%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
0.64
|
1,500
|
|
|
10/9/2003
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
0.67
|
30
|
|
|
10/8/2003
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
0.63
|
1,420
|
|
|
10/7/2003
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.30
|
17.90
|
17.90
|
0.63
|
1,220
|
|
|
10/6/2003
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.10
|
17.90
|
17.90
|
0.63
|
1,610
|
|
|
10/3/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.63
|
1,390
|
|
|