|
Closing price on 12/1/2003
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
19,300 |
| Split-adjusted Price |
0.82 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2003
|
+0.50 / +2.20%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
0.82
|
19,300
|
|
|
11/28/2003
|
+0.30 / +1.34%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
0.80
|
17,090
|
|
|
11/27/2003
|
+0.60 / +2.75%
|
21.80
|
22.40
|
21.80
|
22.40
|
22.40
|
0.79
|
12,700
|
|
|
11/26/2003
|
-1.10 / -4.80%
|
22.90
|
22.90
|
21.80
|
21.80
|
21.80
|
0.77
|
6,250
|
|
|
11/25/2003
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0.81
|
21,370
|
|
|
11/24/2003
|
+0.50 / +2.27%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
0.79
|
5,200
|
|
|
11/21/2003
|
+1.00 / +4.76%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
0.77
|
4,120
|
|
|
11/20/2003
|
+0.80 / +3.96%
|
20.20
|
21.00
|
20.20
|
21.00
|
21.00
|
0.74
|
5,070
|
|
|
11/19/2003
|
+0.90 / +4.66%
|
19.30
|
20.20
|
19.30
|
20.20
|
20.20
|
0.71
|
210
|
|
|
11/18/2003
|
-1.00 / -4.93%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
0.68
|
7,260
|
|
|
11/17/2003
|
-1.00 / -4.69%
|
21.30
|
22.30
|
20.30
|
20.30
|
20.30
|
0.71
|
9,920
|
|
|
11/14/2003
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
0.75
|
2,950
|
|
|
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
|
|
|