|
Closing price on 9/16/2003
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
2,360 |
| Split-adjusted Price |
0.67 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2003
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.67
|
2,360
|
|
|
9/15/2003
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0.67
|
1,100
|
|
|
9/12/2003
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
0.69
|
2,500
|
|
|
9/11/2003
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.60
|
0.69
|
990
|
|
|
9/10/2003
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
0.69
|
4,200
|
|
|
9/9/2003
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.69
|
10
|
|
|
9/8/2003
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0.69
|
2,030
|
|
|
9/5/2003
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
0.69
|
4,400
|
|
|
9/4/2003
|
+0.50 / +2.58%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.90
|
0.70
|
20
|
|
|
9/3/2003
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
0.68
|
30
|
|
|
8/29/2003
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
0.70
|
9,900
|
|
|
8/28/2003
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
0.69
|
2,010
|
|
|
8/27/2003
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.70
|
100
|
|
|
8/26/2003
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.70
|
20
|
|
|
8/25/2003
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
0.70
|
3,790
|
|
|
8/22/2003
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
0.70
|
1,110
|
|
|
8/21/2003
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.70
|
1,210
|
|
|
8/20/2003
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.70
|
6,200
|
|
|
8/19/2003
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.70
|
1,000
|
|
|
8/18/2003
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0.70
|
1,500
|
|
|
8/15/2003
|
+0.30 / +1.53%
|
19.90
|
20.50
|
19.90
|
19.90
|
19.90
|
0.70
|
10,130
|
|
|
8/14/2003
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0.69
|
0
|
|
|
8/13/2003
|
+0.60 / +3.16%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
0.69
|
60
|
|
|
8/12/2003
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
0.67
|
1,550
|
|
|
8/11/2003
|
-0.50 / -2.58%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.90
|
0.67
|
2,140
|
|
|
8/8/2003
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
0.68
|
6,360
|
|
|
8/7/2003
|
-0.40 / -2.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
0.69
|
2,520
|
|
|
8/6/2003
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
0.70
|
1,680
|
|
|
8/5/2003
|
-1.00 / -4.65%
|
20.50
|
21.50
|
20.50
|
20.50
|
20.50
|
0.72
|
9,230
|
|
|
8/4/2003
|
-1.50 / -6.52%
|
21.50
|
23.00
|
21.50
|
21.50
|
21.50
|
0.76
|
1,390
|
|
|