|
Closing price on 12/25/2003
|
|
| Open |
23.20 |
| High |
23.40 |
| Low |
23.20 |
| Volume |
5,100 |
| Split-adjusted Price |
0.86 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2003
|
-0.20 / -0.85%
|
23.20
|
23.40
|
23.20
|
23.20
|
23.20
|
0.86
|
5,100
|
|
|
12/24/2003
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.40
|
0.87
|
7,210
|
|
|
12/23/2003
|
-0.20 / -0.84%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.70
|
0.88
|
2,140
|
|
|
12/22/2003
|
-1.20 / -4.78%
|
24.80
|
24.80
|
23.90
|
23.90
|
23.90
|
0.89
|
3,440
|
|
|
12/19/2003
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
0.88
|
13,600
|
|
|
12/18/2003
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
0.89
|
11,710
|
|
|
12/17/2003
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
0.89
|
9,140
|
|
|
12/16/2003
|
+1.10 / +4.55%
|
24.20
|
25.30
|
24.20
|
25.30
|
25.30
|
0.89
|
3,700
|
|
|
12/15/2003
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0.85
|
2,900
|
|
|
12/12/2003
|
+0.50 / +2.11%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
0.85
|
3,680
|
|
|
12/11/2003
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
0.83
|
1,500
|
|
|
12/10/2003
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
0.83
|
1,460
|
|
|
12/9/2003
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
0.83
|
2,700
|
|
|
12/8/2003
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
0.83
|
1,610
|
|
|
12/5/2003
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
0.83
|
1,000
|
|
|
12/4/2003
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.40
|
0.82
|
5,900
|
|
|
12/3/2003
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
0.82
|
7,950
|
|
|
12/2/2003
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.30
|
0.82
|
9,150
|
|
|
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
|
|
|