GSK plc American Depositary Shares (Each representing two Ordinary Shares) NYSE:GSK Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GSK	Mon, Mar 4, 2024	42.04	42.40	42.02	42.35
7999	NYSE	GSK	Fri, Mar 1, 2024	42.01	42.09	41.78	42.03
7998	NYSE	GSK	Thu, Feb 29, 2024	42.65	42.69	41.80	41.90
7997	NYSE	GSK	Wed, Feb 28, 2024	42.35	42.44	42.13	42.34
7996	NYSE	GSK	Tue, Feb 27, 2024	42.12	42.44	42.07	42.38
7995	NYSE	GSK	Mon, Feb 26, 2024	42.52	42.59	42.25	42.34
7994	NYSE	GSK	Fri, Feb 23, 2024	42.35	42.45	42.14	42.22
7993	NYSE	GSK	Thu, Feb 22, 2024	41.65	42.24	41.63	42.16
7992	NYSE	GSK	Wed, Feb 21, 2024	41.82	41.99	41.75	41.53
7991	NYSE	GSK	Tue, Feb 20, 2024	42.26	42.61	41.99	42.02
7990	NYSE	GSK	Fri, Feb 16, 2024	42.00	42.23	41.88	41.94
7989	NYSE	GSK	Thu, Feb 15, 2024	41.78	42.02	41.68	41.77
7988	NYSE	GSK	Wed, Feb 14, 2024	41.76	41.93	41.59	41.80
7987	NYSE	GSK	Tue, Feb 13, 2024	41.57	41.60	41.08	41.39
7986	NYSE	GSK	Mon, Feb 12, 2024	41.41	41.41	40.88	41.07
7985	NYSE	GSK	Fri, Feb 9, 2024	41.96	42.06	41.77	41.91
7984	NYSE	GSK	Thu, Feb 8, 2024	41.82	41.89	41.45	41.82
7983	NYSE	GSK	Wed, Feb 7, 2024	41.93	42.21	41.90	42.02
7982	NYSE	GSK	Tue, Feb 6, 2024	41.69	41.77	41.30	41.75
7981	NYSE	GSK	Mon, Feb 5, 2024	41.77	41.89	41.41	41.57
7980	NYSE	GSK	Fri, Feb 2, 2024	40.61	40.85	40.41	40.72
7979	NYSE	GSK	Thu, Feb 1, 2024	39.94	40.69	39.85	40.63
7978	NYSE	GSK	Wed, Jan 31, 2024	40.67	41.31	39.40	39.44
7977	NYSE	GSK	Tue, Jan 30, 2024	39.16	39.21	38.93	39.09
7976	NYSE	GSK	Mon, Jan 29, 2024	39.19	39.21	38.86	39.06
7975	NYSE	GSK	Fri, Jan 26, 2024	39.37	39.46	39.04	39.07
7974	NYSE	GSK	Thu, Jan 25, 2024	38.94	38.95	38.56	38.84
7973	NYSE	GSK	Wed, Jan 24, 2024	39.47	39.73	38.59	39.03
7972	NYSE	GSK	Tue, Jan 23, 2024	39.23	39.38	39.08	39.28
7971	NYSE	GSK	Mon, Jan 22, 2024	39.41	39.64	39.33	39.53
7970	NYSE	GSK	Fri, Jan 19, 2024	39.48	39.72	39.37	39.68
7969	NYSE	GSK	Thu, Jan 18, 2024	39.53	39.63	39.26	39.54
7968	NYSE	GSK	Wed, Jan 17, 2024	39.85	39.89	39.57	39.78
7967	NYSE	GSK	Tue, Jan 16, 2024	40.15	40.18	39.80	39.88
7966	NYSE	GSK	Fri, Jan 12, 2024	39.98	40.34	39.94	40.10
7965	NYSE	GSK	Thu, Jan 11, 2024	39.81	39.86	39.47	39.64
7964	NYSE	GSK	Wed, Jan 10, 2024	39.89	40.05	39.84	39.99
7963	NYSE	GSK	Tue, Jan 9, 2024	39.90	40.10	39.76	39.76
7962	NYSE	GSK	Mon, Jan 8, 2024	39.29	39.64	39.24	39.64
7961	NYSE	GSK	Fri, Jan 5, 2024	38.93	39.31	38.86	39.21
7960	NYSE	GSK	Thu, Jan 4, 2024	38.64	39.18	38.63	39.07
7959	NYSE	GSK	Wed, Jan 3, 2024	38.11	38.94	38.04	38.92
7958	NYSE	GSK	Tue, Jan 2, 2024	36.90	37.58	36.82	37.51
7957	NYSE	GSK	Fri, Dec 29, 2023	36.95	37.18	36.95	37.06
7956	NYSE	GSK	Thu, Dec 28, 2023	37.15	37.35	37.09	37.09
7955	NYSE	GSK	Wed, Dec 27, 2023	36.87	37.14	36.82	37.10
7954	NYSE	GSK	Tue, Dec 26, 2023	36.88	37.06	36.86	37.01
7953	NYSE	GSK	Fri, Dec 22, 2023	36.90	37.16	36.89	36.99
7952	NYSE	GSK	Thu, Dec 21, 2023	36.62	36.82	36.56	36.81
7951	NYSE	GSK	Wed, Dec 20, 2023	36.63	36.68	36.18	36.19
7950	NYSE	GSK	Tue, Dec 19, 2023	36.32	36.57	36.28	36.50
7949	NYSE	GSK	Mon, Dec 18, 2023	36.50	36.55	36.29	36.46
7948	NYSE	GSK	Fri, Dec 15, 2023	36.30	36.41	35.87	35.88
7947	NYSE	GSK	Thu, Dec 14, 2023	37.02	37.39	36.78	36.98
7946	NYSE	GSK	Wed, Dec 13, 2023	36.54	36.79	36.38	36.74
7945	NYSE	GSK	Tue, Dec 12, 2023	36.50	36.55	36.30	36.42
7944	NYSE	GSK	Mon, Dec 11, 2023	36.23	36.42	36.14	36.37
7943	NYSE	GSK	Fri, Dec 8, 2023	35.92	36.09	35.84	35.94
7942	NYSE	GSK	Thu, Dec 7, 2023	36.04	36.08	35.81	36.00
7941	NYSE	GSK	Wed, Dec 6, 2023	36.32	36.42	36.13	36.17
7940	NYSE	GSK	Tue, Dec 5, 2023	36.26	36.40	36.14	36.33
7939	NYSE	GSK	Mon, Dec 4, 2023	36.44	36.74	36.38	36.63
7938	NYSE	GSK	Fri, Dec 1, 2023	36.03	36.59	35.99	36.57
7937	NYSE	GSK	Thu, Nov 30, 2023	35.87	36.01	35.61	35.99
7936	NYSE	GSK	Wed, Nov 29, 2023	35.56	35.63	35.35	35.49
7935	NYSE	GSK	Tue, Nov 28, 2023	35.45	35.79	35.44	35.64
7934	NYSE	GSK	Mon, Nov 27, 2023	35.92	35.99	35.52	35.63
7933	NYSE	GSK	Fri, Nov 24, 2023	35.82	35.96	35.77	35.81
7932	NYSE	GSK	Wed, Nov 22, 2023	35.30	35.37	35.13	35.20
7931	NYSE	GSK	Tue, Nov 21, 2023	35.29	35.56	35.29	35.38
7930	NYSE	GSK	Mon, Nov 20, 2023	34.97	35.34	34.97	35.11
7929	NYSE	GSK	Fri, Nov 17, 2023	34.80	35.30	34.72	35.20
7928	NYSE	GSK	Thu, Nov 16, 2023	34.42	34.50	34.29	34.44
7927	NYSE	GSK	Wed, Nov 15, 2023	34.40	34.70	34.38	34.13
7926	NYSE	GSK	Tue, Nov 14, 2023	34.65	34.70	34.40	34.48
7925	NYSE	GSK	Mon, Nov 13, 2023	34.50	34.62	34.33	34.61
7924	NYSE	GSK	Fri, Nov 10, 2023	34.43	34.47	33.89	34.41
7923	NYSE	GSK	Thu, Nov 9, 2023	35.06	35.07	34.44	34.46
7922	NYSE	GSK	Wed, Nov 8, 2023	35.14	35.30	34.95	35.06
7921	NYSE	GSK	Tue, Nov 7, 2023	34.98	35.09	34.91	34.98
7920	NYSE	GSK	Mon, Nov 6, 2023	34.66	34.95	34.57	34.79
7919	NYSE	GSK	Fri, Nov 3, 2023	34.33	34.65	34.32	34.44
7918	NYSE	GSK	Thu, Nov 2, 2023	33.99	34.21	33.68	34.17
7917	NYSE	GSK	Wed, Nov 1, 2023	34.25	34.90	33.89	34.58
7916	NYSE	GSK	Tue, Oct 31, 2023	35.39	35.71	35.22	35.70
7915	NYSE	GSK	Mon, Oct 30, 2023	35.35	35.51	35.18	35.27
7914	NYSE	GSK	Fri, Oct 27, 2023	35.43	35.43	34.49	34.56
7913	NYSE	GSK	Thu, Oct 26, 2023	36.12	36.20	35.63	35.68
7912	NYSE	GSK	Wed, Oct 25, 2023	36.13	36.29	35.83	36.05
7911	NYSE	GSK	Tue, Oct 24, 2023	35.78	35.99	35.71	35.98
7910	NYSE	GSK	Mon, Oct 23, 2023	35.76	35.97	35.66	35.80
7909	NYSE	GSK	Fri, Oct 20, 2023	35.54	35.73	35.53	35.58
7908	NYSE	GSK	Thu, Oct 19, 2023	35.84	35.86	35.25	35.39
7907	NYSE	GSK	Wed, Oct 18, 2023	36.62	36.78	36.22	36.29
7906	NYSE	GSK	Tue, Oct 17, 2023	36.65	36.99	36.49	36.67
7905	NYSE	GSK	Mon, Oct 16, 2023	36.31	36.67	36.26	36.58
7904	NYSE	GSK	Fri, Oct 13, 2023	36.90	37.17	36.63	36.68
7903	NYSE	GSK	Thu, Oct 12, 2023	37.27	37.42	36.99	37.01
7902	NYSE	GSK	Wed, Oct 11, 2023	37.61	37.70	37.35	37.56
7901	NYSE	GSK	Tue, Oct 10, 2023	37.25	37.47	37.21	37.34
7900	NYSE	GSK	Mon, Oct 9, 2023	36.95	37.14	36.71	37.10
7899	NYSE	GSK	Fri, Oct 6, 2023	36.50	36.80	36.22	36.65
7898	NYSE	GSK	Thu, Oct 5, 2023	35.94	36.20	35.89	36.16
7897	NYSE	GSK	Wed, Oct 4, 2023	36.18	36.25	35.84	36.08
7896	NYSE	GSK	Tue, Oct 3, 2023	36.18	36.21	35.77	35.89
7895	NYSE	GSK	Mon, Oct 2, 2023	36.09	36.16	35.82	36.09
7894	NYSE	GSK	Fri, Sep 29, 2023	36.53	36.67	36.09	36.25
7893	NYSE	GSK	Thu, Sep 28, 2023	36.69	36.85	36.30	36.34
7892	NYSE	GSK	Wed, Sep 27, 2023	37.19	37.29	36.80	37.04
7891	NYSE	GSK	Tue, Sep 26, 2023	37.63	37.76	37.28	37.28
7890	NYSE	GSK	Mon, Sep 25, 2023	37.38	37.72	37.16	37.71
7889	NYSE	GSK	Fri, Sep 22, 2023	37.60	37.75	37.37	37.43
7888	NYSE	GSK	Thu, Sep 21, 2023	37.88	37.98	37.61	37.62
7887	NYSE	GSK	Wed, Sep 20, 2023	37.90	38.21	37.85	38.07
7886	NYSE	GSK	Tue, Sep 19, 2023	37.28	37.48	37.21	37.48
7885	NYSE	GSK	Mon, Sep 18, 2023	37.70	37.75	37.25	37.35
7884	NYSE	GSK	Fri, Sep 15, 2023	37.70	37.80	37.37	37.43
7883	NYSE	GSK	Thu, Sep 14, 2023	37.10	37.39	37.05	37.39
7882	NYSE	GSK	Wed, Sep 13, 2023	36.72	36.84	36.65	36.76
7881	NYSE	GSK	Tue, Sep 12, 2023	36.96	37.00	36.57	36.86
7880	NYSE	GSK	Mon, Sep 11, 2023	36.75	37.16	36.58	37.02
7879	NYSE	GSK	Fri, Sep 8, 2023	35.56	36.60	35.42	36.55
7878	NYSE	GSK	Thu, Sep 7, 2023	34.56	34.73	34.47	34.64
7877	NYSE	GSK	Wed, Sep 6, 2023	34.60	34.62	34.32	34.41
7876	NYSE	GSK	Tue, Sep 5, 2023	34.97	34.99	34.54	34.56
7875	NYSE	GSK	Fri, Sep 1, 2023	35.35	35.36	34.95	35.03
7874	NYSE	GSK	Thu, Aug 31, 2023	35.60	35.62	35.13	35.13
7873	NYSE	GSK	Wed, Aug 30, 2023	35.70	35.80	35.45	35.49
7872	NYSE	GSK	Tue, Aug 29, 2023	35.43	35.58	35.18	35.51
7871	NYSE	GSK	Mon, Aug 28, 2023	34.75	35.21	34.75	35.11
7870	NYSE	GSK	Fri, Aug 25, 2023	34.70	34.86	34.48	34.77
7869	NYSE	GSK	Thu, Aug 24, 2023	34.84	35.05	34.44	34.47
7868	NYSE	GSK	Wed, Aug 23, 2023	34.85	34.96	34.65	34.95
7867	NYSE	GSK	Tue, Aug 22, 2023	34.72	34.80	34.62	34.62
7866	NYSE	GSK	Mon, Aug 21, 2023	34.56	34.64	34.41	34.55
7865	NYSE	GSK	Fri, Aug 18, 2023	34.51	34.69	34.43	34.47
7864	NYSE	GSK	Thu, Aug 17, 2023	34.76	34.98	34.76	34.86
7863	NYSE	GSK	Wed, Aug 16, 2023	34.99	35.27	34.99	34.69
7862	NYSE	GSK	Tue, Aug 15, 2023	35.26	35.35	35.07	35.26
7861	NYSE	GSK	Mon, Aug 14, 2023	35.18	35.52	35.02	35.44
7860	NYSE	GSK	Fri, Aug 11, 2023	34.63	35.55	34.62	35.33
7859	NYSE	GSK	Thu, Aug 10, 2023	35.18	35.40	35.06	35.08
7858	NYSE	GSK	Wed, Aug 9, 2023	35.03	35.31	35.03	35.18
7857	NYSE	GSK	Tue, Aug 8, 2023	34.66	35.01	34.59	34.98
7856	NYSE	GSK	Mon, Aug 7, 2023	34.50	34.64	34.44	34.64
7855	NYSE	GSK	Fri, Aug 4, 2023	34.04	34.51	34.04	34.38
7854	NYSE	GSK	Thu, Aug 3, 2023	34.00	34.31	33.97	34.17
7853	NYSE	GSK	Wed, Aug 2, 2023	34.65	34.87	34.59	34.63
7852	NYSE	GSK	Tue, Aug 1, 2023	35.23	35.33	34.88	34.93
7851	NYSE	GSK	Mon, Jul 31, 2023	35.54	35.64	35.40	35.57
7850	NYSE	GSK	Fri, Jul 28, 2023	35.72	35.77	35.40	35.44
7849	NYSE	GSK	Thu, Jul 27, 2023	36.24	36.38	35.86	35.87
7848	NYSE	GSK	Wed, Jul 26, 2023	35.75	35.98	35.48	35.87
7847	NYSE	GSK	Tue, Jul 25, 2023	35.56	35.86	35.55	35.70
7846	NYSE	GSK	Mon, Jul 24, 2023	35.56	35.86	35.53	35.73
7845	NYSE	GSK	Fri, Jul 21, 2023	35.53	35.81	35.47	35.75
7844	NYSE	GSK	Thu, Jul 20, 2023	35.61	35.76	35.58	35.70
7843	NYSE	GSK	Wed, Jul 19, 2023	35.17	35.34	35.12	35.19
7842	NYSE	GSK	Tue, Jul 18, 2023	34.67	35.00	34.60	34.80
7841	NYSE	GSK	Mon, Jul 17, 2023	34.53	34.60	34.44	34.51
7840	NYSE	GSK	Fri, Jul 14, 2023	34.81	34.88	34.51	34.53
7839	NYSE	GSK	Thu, Jul 13, 2023	35.06	35.12	34.80	34.80
7838	NYSE	GSK	Wed, Jul 12, 2023	34.35	34.76	34.35	34.50
7837	NYSE	GSK	Tue, Jul 11, 2023	33.91	34.15	33.90	34.12
7836	NYSE	GSK	Mon, Jul 10, 2023	33.78	33.98	33.70	33.85
7835	NYSE	GSK	Fri, Jul 7, 2023	34.02	34.08	33.71	33.81
7834	NYSE	GSK	Thu, Jul 6, 2023	34.49	34.49	34.02	34.09
7833	NYSE	GSK	Wed, Jul 5, 2023	35.03	35.07	34.71	34.73
7832	NYSE	GSK	Mon, Jul 3, 2023	35.60	35.61	35.29	35.29
7831	NYSE	GSK	Fri, Jun 30, 2023	35.25	35.67	35.25	35.64
7830	NYSE	GSK	Thu, Jun 29, 2023	35.10	35.51	35.03	35.42
7829	NYSE	GSK	Wed, Jun 28, 2023	35.62	35.66	35.35	35.53
7828	NYSE	GSK	Tue, Jun 27, 2023	35.94	36.14	35.67	35.76
7827	NYSE	GSK	Mon, Jun 26, 2023	36.39	36.45	35.98	36.27
7826	NYSE	GSK	Fri, Jun 23, 2023	36.00	36.57	35.74	36.38
7825	NYSE	GSK	Thu, Jun 22, 2023	34.67	34.85	34.56	34.68
7824	NYSE	GSK	Wed, Jun 21, 2023	34.81	35.19	34.56	35.15
7823	NYSE	GSK	Tue, Jun 20, 2023	34.80	34.91	34.61	34.62
7822	NYSE	GSK	Fri, Jun 16, 2023	35.27	35.48	34.72	35.15
7821	NYSE	GSK	Thu, Jun 15, 2023	34.92	35.32	34.89	35.27
7820	NYSE	GSK	Wed, Jun 14, 2023	34.74	34.77	34.44	34.47
7819	NYSE	GSK	Tue, Jun 13, 2023	34.38	34.66	34.37	34.64
7818	NYSE	GSK	Mon, Jun 12, 2023	34.57	34.70	34.26	34.39
7817	NYSE	GSK	Fri, Jun 9, 2023	34.53	34.82	34.43	34.76
7816	NYSE	GSK	Thu, Jun 8, 2023	34.50	34.74	34.37	34.72
7815	NYSE	GSK	Wed, Jun 7, 2023	34.67	34.70	34.23	34.36
7814	NYSE	GSK	Tue, Jun 6, 2023	34.66	34.73	34.44	34.62
7813	NYSE	GSK	Mon, Jun 5, 2023	34.18	34.43	34.23	34.11
7812	NYSE	GSK	Fri, Jun 2, 2023	33.95	34.26	33.88	34.11
7811	NYSE	GSK	Thu, Jun 1, 2023	33.52	34.00	33.33	33.80
7810	NYSE	GSK	Wed, May 31, 2023	33.50	33.68	33.39	33.60
7809	NYSE	GSK	Tue, May 30, 2023	34.30	34.30	33.77	33.86
7808	NYSE	GSK	Fri, May 26, 2023	34.29	34.53	34.19	34.24
7807	NYSE	GSK	Thu, May 25, 2023	34.50	34.54	33.93	34.11
7806	NYSE	GSK	Wed, May 24, 2023	35.04	35.06	34.69	34.69
7805	NYSE	GSK	Tue, May 23, 2023	35.47	35.64	35.35	35.42
7804	NYSE	GSK	Mon, May 22, 2023	35.41	35.66	35.29	35.35
7803	NYSE	GSK	Fri, May 19, 2023	35.16	35.67	35.16	35.61
7802	NYSE	GSK	Thu, May 18, 2023	35.58	35.62	35.08	35.21
7801	NYSE	GSK	Wed, May 17, 2023	36.56	36.57	35.91	35.79
7800	NYSE	GSK	Tue, May 16, 2023	36.45	36.67	36.45	36.47
7799	NYSE	GSK	Mon, May 15, 2023	36.63	36.85	36.47	36.78
7798	NYSE	GSK	Fri, May 12, 2023	36.86	37.12	36.45	36.53
7797	NYSE	GSK	Thu, May 11, 2023	36.21	36.30	35.97	36.28
7796	NYSE	GSK	Wed, May 10, 2023	36.44	36.58	36.17	36.53
7795	NYSE	GSK	Tue, May 9, 2023	36.31	36.59	36.27	36.45
7794	NYSE	GSK	Mon, May 8, 2023	37.07	37.18	36.74	36.77
7793	NYSE	GSK	Fri, May 5, 2023	36.48	37.05	36.42	36.98
7792	NYSE	GSK	Thu, May 4, 2023	36.96	37.01	36.67	36.71
7791	NYSE	GSK	Wed, May 3, 2023	36.80	37.22	36.72	36.84
7790	NYSE	GSK	Tue, May 2, 2023	36.20	36.54	36.15	36.35
7789	NYSE	GSK	Mon, May 1, 2023	35.99	36.38	35.95	36.20
7788	NYSE	GSK	Fri, Apr 28, 2023	35.92	36.27	35.86	36.03
7787	NYSE	GSK	Thu, Apr 27, 2023	36.05	36.13	35.70	36.01
7786	NYSE	GSK	Wed, Apr 26, 2023	36.90	37.01	35.72	35.93
7785	NYSE	GSK	Tue, Apr 25, 2023	37.25	37.32	36.69	36.91
7784	NYSE	GSK	Mon, Apr 24, 2023	36.75	36.77	36.55	36.65
7783	NYSE	GSK	Fri, Apr 21, 2023	36.59	36.72	36.45	36.71
7782	NYSE	GSK	Thu, Apr 20, 2023	36.84	36.84	36.43	36.46
7781	NYSE	GSK	Wed, Apr 19, 2023	37.00	37.05	36.79	36.93
7780	NYSE	GSK	Tue, Apr 18, 2023	37.15	37.24	36.73	36.78
7779	NYSE	GSK	Mon, Apr 17, 2023	37.68	37.69	37.34	37.39
7778	NYSE	GSK	Fri, Apr 14, 2023	38.10	38.12	37.67	37.77
7777	NYSE	GSK	Thu, Apr 13, 2023	38.03	38.32	37.99	38.32
7776	NYSE	GSK	Wed, Apr 12, 2023	37.78	37.93	37.64	37.71
7775	NYSE	GSK	Tue, Apr 11, 2023	37.83	37.83	37.33	37.35
7774	NYSE	GSK	Mon, Apr 10, 2023	38.00	38.05	37.68	37.87
7773	NYSE	GSK	Thu, Apr 6, 2023	37.80	38.21	37.72	38.00
7772	NYSE	GSK	Wed, Apr 5, 2023	36.99	37.48	36.96	37.45
7771	NYSE	GSK	Tue, Apr 4, 2023	36.18	36.58	36.12	36.55
7770	NYSE	GSK	Mon, Apr 3, 2023	35.62	35.96	35.58	35.95
7769	NYSE	GSK	Fri, Mar 31, 2023	35.47	35.74	35.39	35.58
7768	NYSE	GSK	Thu, Mar 30, 2023	35.06	35.29	35.05	35.27
7767	NYSE	GSK	Wed, Mar 29, 2023	35.04	35.19	34.91	35.06
7766	NYSE	GSK	Tue, Mar 28, 2023	35.13	35.19	34.96	35.10
7765	NYSE	GSK	Mon, Mar 27, 2023	34.73	35.14	34.68	35.04
7764	NYSE	GSK	Fri, Mar 24, 2023	34.33	34.57	33.76	34.38
7763	NYSE	GSK	Thu, Mar 23, 2023	35.49	35.53	35.03	35.22
7762	NYSE	GSK	Wed, Mar 22, 2023	35.08	35.32	34.90	34.90
7761	NYSE	GSK	Tue, Mar 21, 2023	34.96	35.08	34.82	35.05
7760	NYSE	GSK	Mon, Mar 20, 2023	34.54	34.94	34.38	34.93
7759	NYSE	GSK	Fri, Mar 17, 2023	33.99	34.20	33.88	34.07
7758	NYSE	GSK	Thu, Mar 16, 2023	33.28	33.83	33.24	33.82
7757	NYSE	GSK	Wed, Mar 15, 2023	33.40	33.75	33.20	33.58
7756	NYSE	GSK	Tue, Mar 14, 2023	33.50	33.74	33.46	33.72
7755	NYSE	GSK	Mon, Mar 13, 2023	33.60	33.81	33.33	33.52
7754	NYSE	GSK	Fri, Mar 10, 2023	33.51	33.87	33.45	33.50
7753	NYSE	GSK	Thu, Mar 9, 2023	33.88	33.91	33.37	33.50
7752	NYSE	GSK	Wed, Mar 8, 2023	33.89	33.96	33.54	33.59
7751	NYSE	GSK	Tue, Mar 7, 2023	34.56	34.62	33.99	34.03
7750	NYSE	GSK	Mon, Mar 6, 2023	34.58	34.73	34.40	34.45
7749	NYSE	GSK	Fri, Mar 3, 2023	34.45	34.68	34.39	34.66
7748	NYSE	GSK	Thu, Mar 2, 2023	34.14	34.64	34.10	34.58
7747	NYSE	GSK	Wed, Mar 1, 2023	34.22	34.35	34.06	34.26
7746	NYSE	GSK	Tue, Feb 28, 2023	34.55	34.68	34.27	34.27
7745	NYSE	GSK	Mon, Feb 27, 2023	34.90	35.08	34.76	34.82
7744	NYSE	GSK	Fri, Feb 24, 2023	34.86	34.90	34.53	34.57
7743	NYSE	GSK	Thu, Feb 23, 2023	35.22	35.42	35.02	35.26
7742	NYSE	GSK	Wed, Feb 22, 2023	36.07	36.07	35.68	35.40
7741	NYSE	GSK	Tue, Feb 21, 2023	35.90	36.08	35.71	36.00
7740	NYSE	GSK	Fri, Feb 17, 2023	35.33	35.90	35.25	35.88
7739	NYSE	GSK	Thu, Feb 16, 2023	35.09	35.30	34.95	35.14
7738	NYSE	GSK	Wed, Feb 15, 2023	35.25	35.61	34.85	35.57
7737	NYSE	GSK	Tue, Feb 14, 2023	36.11	36.13	35.76	36.06
7736	NYSE	GSK	Mon, Feb 13, 2023	36.06	36.23	36.02	36.23
7735	NYSE	GSK	Fri, Feb 10, 2023	36.04	36.06	35.59	35.84
7734	NYSE	GSK	Thu, Feb 9, 2023	36.74	36.83	36.31	36.43
7733	NYSE	GSK	Wed, Feb 8, 2023	36.56	36.59	36.23	36.32
7732	NYSE	GSK	Tue, Feb 7, 2023	35.99	36.17	35.77	36.17
7731	NYSE	GSK	Mon, Feb 6, 2023	35.40	35.49	35.21	35.34
7730	NYSE	GSK	Fri, Feb 3, 2023	35.38	35.53	34.76	34.83
7729	NYSE	GSK	Thu, Feb 2, 2023	35.43	35.61	34.87	35.13
7728	NYSE	GSK	Wed, Feb 1, 2023	35.26	35.79	35.10	35.49
7727	NYSE	GSK	Tue, Jan 31, 2023	35.42	35.53	35.03	35.26
7726	NYSE	GSK	Mon, Jan 30, 2023	35.56	35.63	35.10	35.12
7725	NYSE	GSK	Fri, Jan 27, 2023	35.33	35.44	35.12	35.30
7724	NYSE	GSK	Thu, Jan 26, 2023	35.31	35.41	34.97	35.34
7723	NYSE	GSK	Wed, Jan 25, 2023	34.94	35.26	34.92	35.17
7722	NYSE	GSK	Tue, Jan 24, 2023	35.00	35.00	34.52	34.70
7721	NYSE	GSK	Mon, Jan 23, 2023	35.36	35.54	35.27	35.36
7720	NYSE	GSK	Fri, Jan 20, 2023	35.26	35.39	35.09	35.38
7719	NYSE	GSK	Thu, Jan 19, 2023	35.25	35.73	35.23	35.61
7718	NYSE	GSK	Wed, Jan 18, 2023	35.55	35.61	35.13	35.19
7717	NYSE	GSK	Tue, Jan 17, 2023	35.49	35.71	35.38	35.56
7716	NYSE	GSK	Fri, Jan 13, 2023	35.20	35.47	35.17	35.38
7715	NYSE	GSK	Thu, Jan 12, 2023	34.74	35.28	34.47	35.15
7714	NYSE	GSK	Wed, Jan 11, 2023	34.60	34.74	34.42	34.67
7713	NYSE	GSK	Tue, Jan 10, 2023	34.73	34.87	34.55	34.74
7712	NYSE	GSK	Mon, Jan 9, 2023	34.96	35.20	34.51	34.53
7711	NYSE	GSK	Fri, Jan 6, 2023	34.33	34.97	34.23	34.92
7710	NYSE	GSK	Thu, Jan 5, 2023	34.58	34.70	34.34	34.48
7709	NYSE	GSK	Wed, Jan 4, 2023	35.57	35.59	34.94	35.03
7708	NYSE	GSK	Tue, Jan 3, 2023	34.94	35.41	34.90	35.29
7707	NYSE	GSK	Fri, Dec 30, 2022	35.00	35.31	34.86	35.14
7706	NYSE	GSK	Thu, Dec 29, 2022	34.96	35.24	34.93	35.13
7705	NYSE	GSK	Wed, Dec 28, 2022	35.21	35.33	34.76	34.78
7704	NYSE	GSK	Tue, Dec 27, 2022	35.24	35.26	35.03	35.07
7703	NYSE	GSK	Fri, Dec 23, 2022	35.26	35.36	35.01	35.22
7702	NYSE	GSK	Thu, Dec 22, 2022	35.19	35.37	35.06	35.31
7701	NYSE	GSK	Wed, Dec 21, 2022	35.21	35.85	35.15	35.30
7700	NYSE	GSK	Tue, Dec 20, 2022	34.82	35.15	34.82	34.99
7699	NYSE	GSK	Mon, Dec 19, 2022	35.02	35.14	34.73	34.87
7698	NYSE	GSK	Fri, Dec 16, 2022	35.20	35.29	34.87	34.95
7697	NYSE	GSK	Thu, Dec 15, 2022	36.05	36.15	35.59	35.63
7696	NYSE	GSK	Wed, Dec 14, 2022	36.08	36.29	35.73	35.92
7695	NYSE	GSK	Tue, Dec 13, 2022	36.53	36.77	35.93	36.15
7694	NYSE	GSK	Mon, Dec 12, 2022	35.88	36.10	35.68	35.71
7693	NYSE	GSK	Fri, Dec 9, 2022	36.38	36.50	35.94	35.97
7692	NYSE	GSK	Thu, Dec 8, 2022	36.36	37.00	36.31	36.60
7691	NYSE	GSK	Wed, Dec 7, 2022	37.55	37.64	36.78	36.88
7690	NYSE	GSK	Tue, Dec 6, 2022	34.74	39.74	34.24	37.92
7689	NYSE	GSK	Mon, Dec 5, 2022	35.04	35.49	35.03	35.16
7688	NYSE	GSK	Fri, Dec 2, 2022	34.93	35.47	34.91	35.35
7687	NYSE	GSK	Thu, Dec 1, 2022	34.80	35.23	34.76	35.03
7686	NYSE	GSK	Wed, Nov 30, 2022	34.39	34.59	33.89	34.59
7685	NYSE	GSK	Tue, Nov 29, 2022	34.31	34.62	34.19	34.36
7684	NYSE	GSK	Mon, Nov 28, 2022	33.77	34.05	33.71	33.76
7683	NYSE	GSK	Fri, Nov 25, 2022	33.80	34.05	33.77	33.99
7682	NYSE	GSK	Wed, Nov 23, 2022	33.67	33.87	33.45	33.69
7681	NYSE	GSK	Tue, Nov 22, 2022	33.62	33.86	33.57	33.85
7680	NYSE	GSK	Mon, Nov 21, 2022	33.56	33.58	33.17	33.44
7679	NYSE	GSK	Fri, Nov 18, 2022	32.75	33.03	32.70	32.89
7678	NYSE	GSK	Thu, Nov 17, 2022	32.24	32.63	32.15	32.59
7677	NYSE	GSK	Wed, Nov 16, 2022	33.16	33.25	32.77	32.59
7676	NYSE	GSK	Tue, Nov 15, 2022	32.64	32.71	32.07	32.29
7675	NYSE	GSK	Mon, Nov 14, 2022	32.48	32.94	32.43	32.54
7674	NYSE	GSK	Fri, Nov 11, 2022	31.81	31.90	31.22	31.58
7673	NYSE	GSK	Thu, Nov 10, 2022	33.26	33.50	32.93	33.47
7672	NYSE	GSK	Wed, Nov 9, 2022	32.24	32.65	32.20	32.42
7671	NYSE	GSK	Tue, Nov 8, 2022	32.11	32.50	32.00	32.22
7670	NYSE	GSK	Mon, Nov 7, 2022	31.97	32.20	31.67	31.94
7669	NYSE	GSK	Fri, Nov 4, 2022	33.25	33.26	32.70	32.99
7668	NYSE	GSK	Thu, Nov 3, 2022	32.67	32.98	32.52	32.84
7667	NYSE	GSK	Wed, Nov 2, 2022	34.10	34.10	33.09	33.12
7666	NYSE	GSK	Tue, Nov 1, 2022	33.74	33.87	33.34	33.46
7665	NYSE	GSK	Mon, Oct 31, 2022	33.14	33.47	33.07	33.17
7664	NYSE	GSK	Fri, Oct 28, 2022	33.01	33.44	32.91	33.27
7663	NYSE	GSK	Thu, Oct 27, 2022	32.65	32.81	32.54	32.72
7662	NYSE	GSK	Wed, Oct 26, 2022	32.42	32.89	32.41	32.69
7661	NYSE	GSK	Tue, Oct 25, 2022	31.94	32.31	31.93	32.24
7660	NYSE	GSK	Mon, Oct 24, 2022	31.64	32.01	31.58	31.76
7659	NYSE	GSK	Fri, Oct 21, 2022	31.19	32.03	31.10	31.87
7658	NYSE	GSK	Thu, Oct 20, 2022	31.18	31.38	30.93	31.06
7657	NYSE	GSK	Wed, Oct 19, 2022	31.55	31.62	31.10	31.31
7656	NYSE	GSK	Tue, Oct 18, 2022	31.28	31.35	31.06	31.25
7655	NYSE	GSK	Mon, Oct 17, 2022	31.37	31.58	31.21	31.30
7654	NYSE	GSK	Fri, Oct 14, 2022	30.83	31.04	30.60	30.71
7653	NYSE	GSK	Thu, Oct 13, 2022	29.98	30.86	29.76	30.65
7652	NYSE	GSK	Wed, Oct 12, 2022	30.43	30.64	30.32	30.37
7651	NYSE	GSK	Tue, Oct 11, 2022	30.44	31.07	30.34	30.43
7650	NYSE	GSK	Mon, Oct 10, 2022	30.10	30.29	30.02	30.19
7649	NYSE	GSK	Fri, Oct 7, 2022	30.19	30.42	30.04	30.11
7648	NYSE	GSK	Thu, Oct 6, 2022	30.03	30.19	29.84	30.00
7647	NYSE	GSK	Wed, Oct 5, 2022	30.21	30.59	30.17	30.41
7646	NYSE	GSK	Tue, Oct 4, 2022	30.73	31.01	30.57	30.71
7645	NYSE	GSK	Mon, Oct 3, 2022	29.90	30.41	29.76	30.25
7644	NYSE	GSK	Fri, Sep 30, 2022	29.46	29.70	29.38	29.43
7643	NYSE	GSK	Thu, Sep 29, 2022	29.42	29.58	29.07	29.36
7642	NYSE	GSK	Wed, Sep 28, 2022	28.98	29.60	28.78	29.46
7641	NYSE	GSK	Tue, Sep 27, 2022	29.20	29.38	28.60	28.66
7640	NYSE	GSK	Mon, Sep 26, 2022	29.06	29.27	28.47	28.82
7639	NYSE	GSK	Fri, Sep 23, 2022	29.45	29.63	29.09	29.36
7638	NYSE	GSK	Thu, Sep 22, 2022	29.56	30.16	29.54	30.01
7637	NYSE	GSK	Wed, Sep 21, 2022	30.34	30.36	29.73	29.77
7636	NYSE	GSK	Tue, Sep 20, 2022	30.56	30.62	30.26	30.49
7635	NYSE	GSK	Mon, Sep 19, 2022	30.66	30.86	30.53	30.78
7634	NYSE	GSK	Fri, Sep 16, 2022	30.76	30.97	30.49	30.83
7633	NYSE	GSK	Thu, Sep 15, 2022	31.10	31.39	30.95	31.02
7632	NYSE	GSK	Wed, Sep 14, 2022	31.44	31.57	31.05	31.20
7631	NYSE	GSK	Tue, Sep 13, 2022	32.00	32.10	31.61	31.63
7630	NYSE	GSK	Mon, Sep 12, 2022	32.35	32.89	32.32	32.45
7629	NYSE	GSK	Fri, Sep 9, 2022	31.95	31.97	31.73	31.89
7628	NYSE	GSK	Thu, Sep 8, 2022	30.91	31.54	30.83	31.51
7627	NYSE	GSK	Wed, Sep 7, 2022	31.21	31.59	31.16	31.49
7626	NYSE	GSK	Tue, Sep 6, 2022	31.65	31.76	31.37	31.47
7625	NYSE	GSK	Fri, Sep 2, 2022	31.60	31.97	31.47	31.85
7624	NYSE	GSK	Thu, Sep 1, 2022	31.83	31.99	31.61	31.69
7623	NYSE	GSK	Wed, Aug 31, 2022	32.79	32.88	32.46	32.48
7622	NYSE	GSK	Tue, Aug 30, 2022	33.23	33.29	32.92	32.96
7621	NYSE	GSK	Mon, Aug 29, 2022	33.08	33.23	32.98	33.11
7620	NYSE	GSK	Fri, Aug 26, 2022	33.78	34.06	33.10	33.19
7619	NYSE	GSK	Thu, Aug 25, 2022	33.53	33.74	33.26	33.73
7618	NYSE	GSK	Wed, Aug 24, 2022	33.30	33.63	33.17	33.53
7617	NYSE	GSK	Tue, Aug 23, 2022	33.75	33.85	33.53	33.73
7616	NYSE	GSK	Mon, Aug 22, 2022	34.02	34.25	33.94	34.05
7615	NYSE	GSK	Fri, Aug 19, 2022	34.28	34.49	34.04	34.06
7614	NYSE	GSK	Thu, Aug 18, 2022	34.59	34.60	33.89	34.25
7613	NYSE	GSK	Wed, Aug 17, 2022	34.58	34.93	34.25	34.31
7612	NYSE	GSK	Tue, Aug 16, 2022	35.03	35.54	34.86	35.26
7611	NYSE	GSK	Mon, Aug 15, 2022	34.53	35.23	34.42	34.95
7610	NYSE	GSK	Fri, Aug 12, 2022	35.99	36.15	35.26	36.03
7609	NYSE	GSK	Thu, Aug 11, 2022	34.98	35.99	34.50	35.73
7608	NYSE	GSK	Wed, Aug 10, 2022	39.17	39.33	37.78	38.30
7607	NYSE	GSK	Tue, Aug 9, 2022	40.21	40.33	39.95	40.03
7606	NYSE	GSK	Mon, Aug 8, 2022	40.56	40.66	40.18	40.31
7605	NYSE	GSK	Fri, Aug 5, 2022	40.09	40.64	40.07	40.57
7604	NYSE	GSK	Thu, Aug 4, 2022	40.93	40.97	40.49	40.60
7603	NYSE	GSK	Wed, Aug 3, 2022	41.06	41.16	40.77	40.82
7602	NYSE	GSK	Tue, Aug 2, 2022	41.67	41.91	41.11	41.18
7601	NYSE	GSK	Mon, Aug 1, 2022	42.16	42.25	41.49	41.63
7600	NYSE	GSK	Fri, Jul 29, 2022	42.32	42.58	41.96	42.17
7599	NYSE	GSK	Thu, Jul 28, 2022	42.87	43.26	42.26	42.93
7598	NYSE	GSK	Wed, Jul 27, 2022	42.28	43.70	42.08	43.54
7597	NYSE	GSK	Tue, Jul 26, 2022	42.05	42.68	41.98	42.52
7596	NYSE	GSK	Mon, Jul 25, 2022	42.61	42.69	42.02	42.16
7595	NYSE	GSK	Fri, Jul 22, 2022	41.95	42.43	41.89	42.29
7594	NYSE	GSK	Thu, Jul 21, 2022	43.33	43.49	42.85	43.16
7593	NYSE	GSK	Wed, Jul 20, 2022	44.93	44.93	42.77	42.77
7592	NYSE	GSK	Tue, Jul 19, 2022	45.59	46.01	43.28	45.15
7591	NYSE	GSK	Fri, Jul 15, 2022	42.92	43.62	42.77	43.61
7590	NYSE	GSK	Thu, Jul 14, 2022	42.41	42.56	42.14	42.52
7589	NYSE	GSK	Wed, Jul 13, 2022	43.10	43.46	42.96	43.26
7588	NYSE	GSK	Tue, Jul 12, 2022	44.56	44.61	43.73	43.81
7587	NYSE	GSK	Mon, Jul 11, 2022	44.65	45.03	44.60	44.68
7586	NYSE	GSK	Fri, Jul 8, 2022	44.85	45.21	44.63	44.76
7585	NYSE	GSK	Thu, Jul 7, 2022	45.78	46.02	45.68	45.79
7584	NYSE	GSK	Wed, Jul 6, 2022	45.54	45.87	45.32	45.57
7583	NYSE	GSK	Tue, Jul 5, 2022	45.64	45.80	45.16	45.77
7582	NYSE	GSK	Fri, Jul 1, 2022	45.39	46.27	45.36	46.25
7581	NYSE	GSK	Thu, Jun 30, 2022	45.69	46.12	45.40	46.02
7580	NYSE	GSK	Wed, Jun 29, 2022	45.96	46.46	45.89	46.27
7579	NYSE	GSK	Tue, Jun 28, 2022	46.08	46.25	45.73	45.83
7578	NYSE	GSK	Mon, Jun 27, 2022	46.11	46.39	45.94	46.20
7577	NYSE	GSK	Fri, Jun 24, 2022	45.76	46.20	45.46	46.19
7576	NYSE	GSK	Thu, Jun 23, 2022	44.95	45.21	44.77	45.19
7575	NYSE	GSK	Wed, Jun 22, 2022	44.33	44.78	44.29	44.37
7574	NYSE	GSK	Tue, Jun 21, 2022	44.39	44.45	44.03	44.16
7573	NYSE	GSK	Fri, Jun 17, 2022	43.79	44.03	43.52	43.63
7572	NYSE	GSK	Thu, Jun 16, 2022	43.81	44.28	43.68	44.02
7571	NYSE	GSK	Wed, Jun 15, 2022	44.25	44.55	43.63	44.35
7570	NYSE	GSK	Tue, Jun 14, 2022	44.33	44.51	43.41	43.60
7569	NYSE	GSK	Mon, Jun 13, 2022	45.57	45.67	44.83	44.93
7568	NYSE	GSK	Fri, Jun 10, 2022	45.81	46.48	45.41	46.30
7567	NYSE	GSK	Thu, Jun 9, 2022	46.30	46.55	45.49	45.50
7566	NYSE	GSK	Wed, Jun 8, 2022	46.51	47.26	46.40	46.73
7565	NYSE	GSK	Tue, Jun 7, 2022	45.42	46.80	45.42	46.78
7564	NYSE	GSK	Mon, Jun 6, 2022	45.68	45.68	45.10	45.26
7563	NYSE	GSK	Fri, Jun 3, 2022	45.60	45.84	45.15	45.16
7562	NYSE	GSK	Thu, Jun 2, 2022	45.76	45.88	45.12	45.87
7561	NYSE	GSK	Wed, Jun 1, 2022	46.24	46.26	45.25	45.50
7560	NYSE	GSK	Tue, May 31, 2022	46.44	46.64	46.28	46.41
7559	NYSE	GSK	Fri, May 27, 2022	46.75	46.75	46.37	46.58
7558	NYSE	GSK	Thu, May 26, 2022	47.32	47.49	46.83	46.96
7557	NYSE	GSK	Wed, May 25, 2022	47.54	47.67	47.17	47.54
7556	NYSE	GSK	Tue, May 24, 2022	47.29	47.67	47.25	47.57
7555	NYSE	GSK	Mon, May 23, 2022	47.41	47.72	47.23	47.31
7554	NYSE	GSK	Fri, May 20, 2022	46.71	47.08	46.31	47.06
7553	NYSE	GSK	Thu, May 19, 2022	45.54	46.26	45.52	46.05
7552	NYSE	GSK	Wed, May 18, 2022	46.92	47.02	46.09	45.75
7551	NYSE	GSK	Tue, May 17, 2022	47.19	47.47	46.94	47.26
7550	NYSE	GSK	Mon, May 16, 2022	46.29	47.03	46.25	46.90
7549	NYSE	GSK	Fri, May 13, 2022	45.34	45.82	45.22	45.79
7548	NYSE	GSK	Thu, May 12, 2022	44.75	45.04	44.54	44.90
7547	NYSE	GSK	Wed, May 11, 2022	45.48	46.00	44.95	44.96
7546	NYSE	GSK	Tue, May 10, 2022	45.79	46.12	45.68	45.90
7545	NYSE	GSK	Mon, May 9, 2022	45.93	46.03	45.51	45.63
7544	NYSE	GSK	Fri, May 6, 2022	46.51	46.86	46.30	46.61
7543	NYSE	GSK	Thu, May 5, 2022	47.23	47.34	46.66	46.93
7542	NYSE	GSK	Wed, May 4, 2022	47.60	47.87	46.95	47.74
7541	NYSE	GSK	Tue, May 3, 2022	47.81	47.97	47.42	47.70
7540	NYSE	GSK	Mon, May 2, 2022	47.73	47.87	46.79	47.27
7539	NYSE	GSK	Fri, Apr 29, 2022	48.15	48.27	47.79	47.87
7538	NYSE	GSK	Thu, Apr 28, 2022	47.76	48.45	47.68	48.35
7537	NYSE	GSK	Wed, Apr 27, 2022	47.74	48.47	47.49	48.04
7536	NYSE	GSK	Tue, Apr 26, 2022	47.50	47.75	46.89	46.93
7535	NYSE	GSK	Mon, Apr 25, 2022	47.06	47.77	46.94	47.72
7534	NYSE	GSK	Fri, Apr 22, 2022	47.79	47.96	47.39	47.43
7533	NYSE	GSK	Thu, Apr 21, 2022	48.37	48.59	48.08	48.30
7532	NYSE	GSK	Wed, Apr 20, 2022	48.36	48.65	48.12	48.46
7531	NYSE	GSK	Tue, Apr 19, 2022	48.59	48.89	48.45	48.51
7530	NYSE	GSK	Mon, Apr 18, 2022	48.74	49.14	48.69	48.84
7529	NYSE	GSK	Thu, Apr 14, 2022	49.33	49.40	48.90	48.97
7528	NYSE	GSK	Wed, Apr 13, 2022	49.34	49.56	48.86	49.53
7527	NYSE	GSK	Tue, Apr 12, 2022	49.45	49.47	49.01	49.19
7526	NYSE	GSK	Mon, Apr 11, 2022	49.55	49.65	49.02	49.14
7525	NYSE	GSK	Fri, Apr 8, 2022	48.93	49.41	48.88	49.30
7524	NYSE	GSK	Thu, Apr 7, 2022	48.05	48.95	47.98	48.87
7523	NYSE	GSK	Wed, Apr 6, 2022	47.55	48.35	47.33	48.33
7522	NYSE	GSK	Tue, Apr 5, 2022	46.80	47.65	46.75	47.12
7521	NYSE	GSK	Mon, Apr 4, 2022	46.20	46.28	45.99	46.25
7520	NYSE	GSK	Fri, Apr 1, 2022	46.05	46.43	45.94	46.40
7519	NYSE	GSK	Thu, Mar 31, 2022	46.44	46.48	45.99	46.05
7518	NYSE	GSK	Wed, Mar 30, 2022	46.06	46.53	45.95	46.20
7517	NYSE	GSK	Tue, Mar 29, 2022	46.42	46.51	45.52	45.76
7516	NYSE	GSK	Mon, Mar 28, 2022	45.90	45.99	45.65	45.85
7515	NYSE	GSK	Fri, Mar 25, 2022	45.63	45.98	45.62	45.75
7514	NYSE	GSK	Thu, Mar 24, 2022	45.69	45.99	45.53	45.77
7513	NYSE	GSK	Wed, Mar 23, 2022	45.52	45.76	45.36	45.36
7512	NYSE	GSK	Tue, Mar 22, 2022	46.01	46.01	45.54	45.70
7511	NYSE	GSK	Mon, Mar 21, 2022	45.55	45.73	45.19	45.29
7510	NYSE	GSK	Fri, Mar 18, 2022	45.11	45.51	45.04	45.48
7509	NYSE	GSK	Thu, Mar 17, 2022	44.53	45.83	44.53	45.51
7508	NYSE	GSK	Wed, Mar 16, 2022	44.26	44.65	43.94	44.51
7507	NYSE	GSK	Tue, Mar 15, 2022	43.60	44.16	43.40	44.08
7506	NYSE	GSK	Mon, Mar 14, 2022	43.36	43.93	43.09	43.10
7505	NYSE	GSK	Fri, Mar 11, 2022	43.18	43.47	42.86	42.88
7504	NYSE	GSK	Thu, Mar 10, 2022	43.05	43.45	42.75	43.16
7503	NYSE	GSK	Wed, Mar 9, 2022	43.36	43.93	43.15	43.70
7502	NYSE	GSK	Tue, Mar 8, 2022	42.15	42.91	41.88	42.26
7501	NYSE	GSK	Mon, Mar 7, 2022	41.95	42.15	41.46	41.71
7500	NYSE	GSK	Fri, Mar 4, 2022	42.27	42.69	42.12	42.48
7499	NYSE	GSK	Thu, Mar 3, 2022	44.07	44.27	43.54	43.82
7498	NYSE	GSK	Wed, Mar 2, 2022	43.84	44.61	43.78	44.43
7497	NYSE	GSK	Tue, Mar 1, 2022	44.33	44.68	43.79	43.92
7496	NYSE	GSK	Mon, Feb 28, 2022	44.33	44.51	43.75	44.25
7495	NYSE	GSK	Fri, Feb 25, 2022	44.43	45.28	44.34	45.12
7494	NYSE	GSK	Thu, Feb 24, 2022	43.69	43.98	42.88	43.54
7493	NYSE	GSK	Wed, Feb 23, 2022	45.99	46.02	45.50	44.93
7492	NYSE	GSK	Tue, Feb 22, 2022	45.08	45.42	44.88	45.13
7491	NYSE	GSK	Fri, Feb 18, 2022	45.58	45.79	45.37	45.50
7490	NYSE	GSK	Thu, Feb 17, 2022	45.92	46.04	45.53	45.79
7489	NYSE	GSK	Wed, Feb 16, 2022	45.77	45.96	45.63	45.87
7488	NYSE	GSK	Tue, Feb 15, 2022	45.68	46.29	45.66	46.11
7487	NYSE	GSK	Mon, Feb 14, 2022	46.56	46.58	45.11	45.32
7486	NYSE	GSK	Fri, Feb 11, 2022	46.90	47.24	46.79	46.83
7485	NYSE	GSK	Thu, Feb 10, 2022	47.26	48.10	46.86	46.98
7484	NYSE	GSK	Wed, Feb 9, 2022	47.20	47.47	46.71	46.79
7483	NYSE	GSK	Tue, Feb 8, 2022	47.88	47.88	47.42	47.80
7482	NYSE	GSK	Mon, Feb 7, 2022	47.33	47.66	47.30	47.56
7481	NYSE	GSK	Fri, Feb 4, 2022	47.50	47.76	47.34	47.36
7480	NYSE	GSK	Thu, Feb 3, 2022	47.91	47.97	47.49	47.49
7479	NYSE	GSK	Wed, Feb 2, 2022	47.62	48.37	47.54	48.31
7478	NYSE	GSK	Tue, Feb 1, 2022	47.57	47.82	47.41	47.77
7477	NYSE	GSK	Mon, Jan 31, 2022	47.33	47.51	47.08	47.38
7476	NYSE	GSK	Fri, Jan 28, 2022	47.82	47.90	47.38	47.84
7475	NYSE	GSK	Thu, Jan 27, 2022	47.17	48.46	47.14	48.35
7474	NYSE	GSK	Wed, Jan 26, 2022	47.03	47.23	46.51	46.67
7473	NYSE	GSK	Tue, Jan 25, 2022	46.52	47.06	46.22	46.90
7472	NYSE	GSK	Mon, Jan 24, 2022	47.13	47.19	46.06	46.92
7471	NYSE	GSK	Fri, Jan 21, 2022	47.66	48.06	47.40	47.68
7470	NYSE	GSK	Thu, Jan 20, 2022	47.75	47.87	47.35	47.44
7469	NYSE	GSK	Wed, Jan 19, 2022	48.59	48.98	48.12	48.30
7468	NYSE	GSK	Tue, Jan 18, 2022	49.02	49.53	48.95	49.49
7467	NYSE	GSK	Fri, Jan 14, 2022	47.90	48.28	47.80	48.07
7466	NYSE	GSK	Thu, Jan 13, 2022	48.03	48.04	47.58	47.63
7465	NYSE	GSK	Wed, Jan 12, 2022	47.88	47.91	47.67	47.82
7464	NYSE	GSK	Tue, Jan 11, 2022	47.22	47.66	47.07	47.61
7463	NYSE	GSK	Mon, Jan 10, 2022	46.38	47.40	46.36	47.40
7462	NYSE	GSK	Fri, Jan 7, 2022	46.09	46.52	46.04	46.36
7461	NYSE	GSK	Thu, Jan 6, 2022	46.03	46.13	45.75	45.85
7460	NYSE	GSK	Wed, Jan 5, 2022	46.46	46.75	46.08	46.09
7459	NYSE	GSK	Tue, Jan 4, 2022	46.06	46.34	45.89	46.03
7458	NYSE	GSK	Mon, Jan 3, 2022	46.63	46.70	45.95	46.16
7457	NYSE	GSK	Fri, Dec 31, 2021	46.60	46.79	46.50	46.62
7456	NYSE	GSK	Thu, Dec 30, 2021	46.97	47.10	46.64	46.64
7455	NYSE	GSK	Wed, Dec 29, 2021	46.68	47.01	46.62	46.98
7454	NYSE	GSK	Tue, Dec 28, 2021	46.50	46.67	46.39	46.63
7453	NYSE	GSK	Mon, Dec 27, 2021	46.44	46.64	46.28	46.61
7452	NYSE	GSK	Thu, Dec 23, 2021	46.28	46.61	46.25	46.26
7451	NYSE	GSK	Wed, Dec 22, 2021	45.87	46.32	45.77	46.27
7450	NYSE	GSK	Tue, Dec 21, 2021	45.53	45.93	45.36	45.84
7449	NYSE	GSK	Mon, Dec 20, 2021	45.23	45.54	45.08	45.52
7448	NYSE	GSK	Fri, Dec 17, 2021	46.09	46.33	45.56	45.56
7447	NYSE	GSK	Thu, Dec 16, 2021	45.72	46.40	45.68	46.32
7446	NYSE	GSK	Wed, Dec 15, 2021	45.33	46.21	45.24	46.15
7445	NYSE	GSK	Tue, Dec 14, 2021	45.25	45.52	45.13	45.35
7444	NYSE	GSK	Mon, Dec 13, 2021	45.53	45.72	45.41	45.57
7443	NYSE	GSK	Fri, Dec 10, 2021	45.25	45.74	45.21	45.64
7442	NYSE	GSK	Thu, Dec 9, 2021	45.35	45.39	45.04	45.25
7441	NYSE	GSK	Wed, Dec 8, 2021	45.04	45.23	44.80	45.12
7440	NYSE	GSK	Tue, Dec 7, 2021	44.34	44.84	44.20	44.80
7439	NYSE	GSK	Mon, Dec 6, 2021	44.28	44.53	44.14	44.15
7438	NYSE	GSK	Fri, Dec 3, 2021	43.79	43.88	43.36	43.61
7437	NYSE	GSK	Thu, Dec 2, 2021	44.00	44.22	43.72	43.84
7436	NYSE	GSK	Wed, Dec 1, 2021	43.77	44.13	43.64	43.73
7435	NYSE	GSK	Tue, Nov 30, 2021	43.85	44.05	43.27	43.47
7434	NYSE	GSK	Mon, Nov 29, 2021	43.61	43.85	43.46	43.72
7433	NYSE	GSK	Fri, Nov 26, 2021	43.59	43.68	43.14	43.36
7432	NYSE	GSK	Wed, Nov 24, 2021	44.05	44.08	43.78	43.98
7431	NYSE	GSK	Tue, Nov 23, 2021	43.65	44.08	43.61	43.98
7430	NYSE	GSK	Mon, Nov 22, 2021	43.80	44.01	43.64	43.65
7429	NYSE	GSK	Fri, Nov 19, 2021	44.20	44.25	43.82	43.97
7428	NYSE	GSK	Thu, Nov 18, 2021	43.92	44.03	43.59	43.87
7427	NYSE	GSK	Wed, Nov 17, 2021	44.67	45.15	44.62	44.43
7426	NYSE	GSK	Tue, Nov 16, 2021	44.81	45.13	44.66	44.88
7425	NYSE	GSK	Mon, Nov 15, 2021	45.62	45.86	45.44	45.64
7424	NYSE	GSK	Fri, Nov 12, 2021	45.96	46.03	45.70	45.84
7423	NYSE	GSK	Thu, Nov 11, 2021	45.52	45.75	45.46	45.70
7422	NYSE	GSK	Wed, Nov 10, 2021	45.86	45.96	45.65	45.65
7421	NYSE	GSK	Tue, Nov 9, 2021	45.32	45.39	45.15	45.17
7420	NYSE	GSK	Mon, Nov 8, 2021	45.48	45.59	45.20	45.21
7419	NYSE	GSK	Fri, Nov 5, 2021	45.46	45.99	45.26	45.97
7418	NYSE	GSK	Thu, Nov 4, 2021	45.42	45.54	45.22	45.46
7417	NYSE	GSK	Wed, Nov 3, 2021	45.62	46.10	45.51	46.02
7416	NYSE	GSK	Tue, Nov 2, 2021	45.33	45.67	45.07	45.25
7415	NYSE	GSK	Mon, Nov 1, 2021	44.79	45.36	44.74	45.02
7414	NYSE	GSK	Fri, Oct 29, 2021	44.38	44.76	44.23	44.75
7413	NYSE	GSK	Thu, Oct 28, 2021	43.68	44.60	43.65	44.53
7412	NYSE	GSK	Wed, Oct 27, 2021	42.60	42.89	42.24	42.73
7411	NYSE	GSK	Tue, Oct 26, 2021	42.20	42.51	42.14	42.48
7410	NYSE	GSK	Mon, Oct 25, 2021	42.08	42.14	41.92	42.08
7409	NYSE	GSK	Fri, Oct 22, 2021	41.89	42.08	41.85	42.04
7408	NYSE	GSK	Thu, Oct 21, 2021	41.62	41.82	41.52	41.81
7407	NYSE	GSK	Wed, Oct 20, 2021	41.49	41.80	41.40	41.71
7406	NYSE	GSK	Tue, Oct 19, 2021	41.10	41.60	41.07	41.41
7405	NYSE	GSK	Mon, Oct 18, 2021	41.04	41.07	40.79	40.86
7404	NYSE	GSK	Fri, Oct 15, 2021	40.98	41.26	40.92	41.24
7403	NYSE	GSK	Thu, Oct 14, 2021	41.13	41.16	40.89	40.93
7402	NYSE	GSK	Wed, Oct 13, 2021	40.61	41.27	40.61	41.02
7401	NYSE	GSK	Tue, Oct 12, 2021	41.44	41.50	40.78	40.85
7400	NYSE	GSK	Mon, Oct 11, 2021	40.74	40.84	40.42	40.42
7399	NYSE	GSK	Fri, Oct 8, 2021	41.02	41.22	40.85	40.92
7398	NYSE	GSK	Thu, Oct 7, 2021	40.48	41.04	40.42	40.87
7397	NYSE	GSK	Wed, Oct 6, 2021	40.17	40.38	39.96	40.31
7396	NYSE	GSK	Tue, Oct 5, 2021	40.55	40.72	40.39	40.40
7395	NYSE	GSK	Mon, Oct 4, 2021	40.46	40.87	40.39	40.60
7394	NYSE	GSK	Fri, Oct 1, 2021	40.42	40.55	40.13	40.31
7393	NYSE	GSK	Thu, Sep 30, 2021	40.68	40.79	40.37	40.39
7392	NYSE	GSK	Wed, Sep 29, 2021	40.29	40.61	40.26	40.52
7391	NYSE	GSK	Tue, Sep 28, 2021	40.40	40.46	40.07	40.22
7390	NYSE	GSK	Mon, Sep 27, 2021	40.71	40.88	40.54	40.70
7389	NYSE	GSK	Fri, Sep 24, 2021	40.74	40.91	40.56	40.58
7388	NYSE	GSK	Thu, Sep 23, 2021	41.69	41.87	41.58	41.59
7387	NYSE	GSK	Wed, Sep 22, 2021	41.49	41.92	41.35	41.52
7386	NYSE	GSK	Tue, Sep 21, 2021	41.23	41.52	41.19	41.31
7385	NYSE	GSK	Mon, Sep 20, 2021	40.58	41.29	40.50	41.07
7384	NYSE	GSK	Fri, Sep 17, 2021	41.19	41.31	40.77	41.15
7383	NYSE	GSK	Thu, Sep 16, 2021	41.33	41.41	41.01	41.34
7382	NYSE	GSK	Wed, Sep 15, 2021	41.50	41.59	41.29	41.46
7381	NYSE	GSK	Tue, Sep 14, 2021	41.99	42.12	41.57	41.62
7380	NYSE	GSK	Mon, Sep 13, 2021	42.32	42.32	41.88	42.03
7379	NYSE	GSK	Fri, Sep 10, 2021	42.30	42.34	41.93	42.02
7378	NYSE	GSK	Thu, Sep 9, 2021	42.73	42.73	42.04	42.05
7377	NYSE	GSK	Wed, Sep 8, 2021	42.77	42.96	42.61	42.83
7376	NYSE	GSK	Tue, Sep 7, 2021	43.62	43.66	43.20	43.28
7375	NYSE	GSK	Fri, Sep 3, 2021	43.79	44.10	43.56	43.99
7374	NYSE	GSK	Thu, Sep 2, 2021	43.49	43.85	43.46	43.80
7373	NYSE	GSK	Wed, Sep 1, 2021	43.36	43.56	43.21	43.46
7372	NYSE	GSK	Tue, Aug 31, 2021	42.98	43.20	42.89	43.07
7371	NYSE	GSK	Mon, Aug 30, 2021	43.16	43.32	43.09	43.25
7370	NYSE	GSK	Fri, Aug 27, 2021	43.36	43.53	43.15	43.15
7369	NYSE	GSK	Thu, Aug 26, 2021	43.37	43.45	43.21	43.29
7368	NYSE	GSK	Wed, Aug 25, 2021	43.48	43.53	43.31	43.46
7367	NYSE	GSK	Tue, Aug 24, 2021	43.45	43.57	43.19	43.37
7366	NYSE	GSK	Mon, Aug 23, 2021	44.14	44.22	43.82	43.86
7365	NYSE	GSK	Fri, Aug 20, 2021	44.12	44.42	44.04	44.24
7364	NYSE	GSK	Thu, Aug 19, 2021	44.09	44.45	44.01	44.20
7363	NYSE	GSK	Wed, Aug 18, 2021	44.82	45.12	44.53	44.00
7362	NYSE	GSK	Tue, Aug 17, 2021	44.40	44.78	44.39	44.75
7361	NYSE	GSK	Mon, Aug 16, 2021	44.20	44.59	44.20	44.48
7360	NYSE	GSK	Fri, Aug 13, 2021	43.96	44.38	43.91	44.37
7359	NYSE	GSK	Thu, Aug 12, 2021	43.53	43.69	43.42	43.62
7358	NYSE	GSK	Wed, Aug 11, 2021	43.55	43.55	43.34	43.46
7357	NYSE	GSK	Tue, Aug 10, 2021	42.91	43.07	42.85	42.97
7356	NYSE	GSK	Mon, Aug 9, 2021	43.01	43.10	42.76	42.90
7355	NYSE	GSK	Fri, Aug 6, 2021	42.85	42.95	42.64	42.72
7354	NYSE	GSK	Thu, Aug 5, 2021	43.11	43.27	42.95	43.26
7353	NYSE	GSK	Wed, Aug 4, 2021	42.98	43.15	42.66	42.81
7352	NYSE	GSK	Tue, Aug 3, 2021	42.59	42.97	42.56	42.96
7351	NYSE	GSK	Mon, Aug 2, 2021	42.20	42.61	41.97	42.54
7350	NYSE	GSK	Fri, Jul 30, 2021	42.35	42.46	42.22	42.43
7349	NYSE	GSK	Thu, Jul 29, 2021	42.39	42.71	42.13	42.39
7348	NYSE	GSK	Wed, Jul 28, 2021	41.33	41.88	41.15	41.76
7347	NYSE	GSK	Tue, Jul 27, 2021	41.42	41.83	41.23	41.78
7346	NYSE	GSK	Mon, Jul 26, 2021	41.42	41.49	41.22	41.25
7345	NYSE	GSK	Fri, Jul 23, 2021	41.76	41.86	41.62	41.77
7344	NYSE	GSK	Thu, Jul 22, 2021	41.62	41.71	41.44	41.47
7343	NYSE	GSK	Wed, Jul 21, 2021	41.63	41.65	41.33	41.57
7342	NYSE	GSK	Tue, Jul 20, 2021	41.18	41.58	41.09	41.32
7341	NYSE	GSK	Mon, Jul 19, 2021	41.38	41.58	41.22	41.55
7340	NYSE	GSK	Fri, Jul 16, 2021	41.97	42.24	41.80	42.13
7339	NYSE	GSK	Thu, Jul 15, 2021	42.25	42.30	41.83	41.88
7338	NYSE	GSK	Wed, Jul 14, 2021	42.64	42.88	42.52	42.76
7337	NYSE	GSK	Tue, Jul 13, 2021	42.62	42.91	42.59	42.85
7336	NYSE	GSK	Mon, Jul 12, 2021	42.55	42.95	42.53	42.68
7335	NYSE	GSK	Fri, Jul 9, 2021	42.29	42.57	42.29	42.45
7334	NYSE	GSK	Thu, Jul 8, 2021	42.16	42.31	41.88	42.25
7333	NYSE	GSK	Wed, Jul 7, 2021	42.35	42.62	42.24	42.54
7332	NYSE	GSK	Tue, Jul 6, 2021	42.63	42.68	42.19	42.35
7331	NYSE	GSK	Fri, Jul 2, 2021	42.39	42.75	42.27	42.72
7330	NYSE	GSK	Thu, Jul 1, 2021	42.24	42.74	42.18	42.46
7329	NYSE	GSK	Wed, Jun 30, 2021	42.11	42.24	41.92	42.09
7328	NYSE	GSK	Tue, Jun 29, 2021	42.25	42.39	42.14	42.23
7327	NYSE	GSK	Mon, Jun 28, 2021	42.25	42.35	42.12	42.16
7326	NYSE	GSK	Fri, Jun 25, 2021	41.97	42.14	41.86	42.05
7325	NYSE	GSK	Thu, Jun 24, 2021	41.84	42.26	41.79	41.97
7324	NYSE	GSK	Wed, Jun 23, 2021	42.79	42.90	42.03	42.13
7323	NYSE	GSK	Tue, Jun 22, 2021	41.76	41.78	41.26	41.31
7322	NYSE	GSK	Mon, Jun 21, 2021	42.05	42.19	41.89	42.05
7321	NYSE	GSK	Fri, Jun 18, 2021	42.25	42.42	42.05	42.12
7320	NYSE	GSK	Thu, Jun 17, 2021	42.78	42.97	42.55	42.89
7319	NYSE	GSK	Wed, Jun 16, 2021	43.28	43.81	42.93	42.98
7318	NYSE	GSK	Tue, Jun 15, 2021	42.74	42.90	42.69	42.89
7317	NYSE	GSK	Mon, Jun 14, 2021	42.57	42.80	42.46	42.80
7316	NYSE	GSK	Fri, Jun 11, 2021	42.55	42.60	42.26	42.44
7315	NYSE	GSK	Thu, Jun 10, 2021	42.13	42.54	42.12	42.53
7314	NYSE	GSK	Wed, Jun 9, 2021	41.55	41.81	41.49	41.81
7313	NYSE	GSK	Tue, Jun 8, 2021	41.32	41.34	40.87	41.04
7312	NYSE	GSK	Mon, Jun 7, 2021	41.21	41.22	40.94	40.96
7311	NYSE	GSK	Fri, Jun 4, 2021	41.06	41.18	40.96	41.12
7310	NYSE	GSK	Thu, Jun 3, 2021	40.60	40.93	40.52	40.92
7309	NYSE	GSK	Wed, Jun 2, 2021	40.59	40.77	40.54	40.58
7308	NYSE	GSK	Tue, Jun 1, 2021	41.04	41.07	40.46	40.54
7307	NYSE	GSK	Fri, May 28, 2021	40.72	41.03	40.71	40.98
7306	NYSE	GSK	Thu, May 27, 2021	40.59	40.87	40.37	40.69
7305	NYSE	GSK	Wed, May 26, 2021	40.91	41.02	40.70	40.92
7304	NYSE	GSK	Tue, May 25, 2021	41.07	41.08	40.79	40.87
7303	NYSE	GSK	Mon, May 24, 2021	41.09	41.20	40.84	40.88
7302	NYSE	GSK	Fri, May 21, 2021	41.15	41.26	40.98	41.07
7301	NYSE	GSK	Thu, May 20, 2021	40.93	41.36	40.90	41.26
7300	NYSE	GSK	Wed, May 19, 2021	41.55	41.69	41.37	40.94
7299	NYSE	GSK	Tue, May 18, 2021	42.00	42.06	41.81	41.82
7298	NYSE	GSK	Mon, May 17, 2021	41.49	41.97	41.49	41.85
7297	NYSE	GSK	Fri, May 14, 2021	41.25	41.47	41.22	41.31
7296	NYSE	GSK	Thu, May 13, 2021	40.40	40.92	40.38	40.87
7295	NYSE	GSK	Wed, May 12, 2021	40.56	40.84	40.42	40.53
7294	NYSE	GSK	Tue, May 11, 2021	40.14	40.48	40.07	40.37
7293	NYSE	GSK	Mon, May 10, 2021	40.85	40.96	40.68	40.73
7292	NYSE	GSK	Fri, May 7, 2021	40.28	40.61	40.23	40.54
7291	NYSE	GSK	Thu, May 6, 2021	39.80	40.10	39.75	40.08
7290	NYSE	GSK	Wed, May 5, 2021	39.70	39.97	39.62	39.94
7289	NYSE	GSK	Tue, May 4, 2021	39.75	39.86	39.57	39.64
7288	NYSE	GSK	Mon, May 3, 2021	39.52	39.89	39.50	39.82
7287	NYSE	GSK	Fri, Apr 30, 2021	39.89	40.04	39.44	39.47
7286	NYSE	GSK	Thu, Apr 29, 2021	39.96	40.00	39.56	39.64
7285	NYSE	GSK	Wed, Apr 28, 2021	39.78	39.98	39.72	39.85
7284	NYSE	GSK	Tue, Apr 27, 2021	39.93	40.03	39.77	39.89
7283	NYSE	GSK	Mon, Apr 26, 2021	39.94	40.03	39.75	39.94
7282	NYSE	GSK	Fri, Apr 23, 2021	39.77	39.94	39.72	39.90
7281	NYSE	GSK	Thu, Apr 22, 2021	39.97	40.11	39.74	39.83
7280	NYSE	GSK	Wed, Apr 21, 2021	40.14	40.51	40.11	40.44
7279	NYSE	GSK	Tue, Apr 20, 2021	39.64	39.97	39.59	39.85
7278	NYSE	GSK	Mon, Apr 19, 2021	39.95	40.22	39.83	40.15
7277	NYSE	GSK	Fri, Apr 16, 2021	39.97	40.07	39.77	39.91
7276	NYSE	GSK	Thu, Apr 15, 2021	39.81	40.45	39.74	39.84
7275	NYSE	GSK	Wed, Apr 14, 2021	38.35	38.39	38.04	38.19
7274	NYSE	GSK	Tue, Apr 13, 2021	38.05	38.26	37.89	38.10
7273	NYSE	GSK	Mon, Apr 12, 2021	38.10	38.27	38.07	38.12
7272	NYSE	GSK	Fri, Apr 9, 2021	38.43	38.76	38.38	38.74
7271	NYSE	GSK	Thu, Apr 8, 2021	38.61	38.76	38.51	38.54
7270	NYSE	GSK	Wed, Apr 7, 2021	38.30	38.41	38.01	38.12
7269	NYSE	GSK	Tue, Apr 6, 2021	38.17	38.27	37.99	38.08
7268	NYSE	GSK	Mon, Apr 5, 2021	37.91	38.30	37.89	38.14
7267	NYSE	GSK	Thu, Apr 1, 2021	37.79	37.97	37.67	37.87
7266	NYSE	GSK	Wed, Mar 31, 2021	38.33	38.34	37.72	37.73
7265	NYSE	GSK	Tue, Mar 30, 2021	38.43	38.57	38.34	38.45
7264	NYSE	GSK	Mon, Mar 29, 2021	38.45	38.90	38.43	38.79
7263	NYSE	GSK	Fri, Mar 26, 2021	38.02	38.79	38.00	38.76
7262	NYSE	GSK	Thu, Mar 25, 2021	37.85	38.15	37.72	38.13
7261	NYSE	GSK	Wed, Mar 24, 2021	37.72	38.10	37.53	37.92
7260	NYSE	GSK	Tue, Mar 23, 2021	38.32	38.43	38.00	38.05
7259	NYSE	GSK	Mon, Mar 22, 2021	38.42	38.84	38.41	38.76
7258	NYSE	GSK	Fri, Mar 19, 2021	38.48	38.75	38.34	38.72
7257	NYSE	GSK	Thu, Mar 18, 2021	38.49	38.84	38.44	38.56
7256	NYSE	GSK	Wed, Mar 17, 2021	38.51	38.52	38.15	38.43
7255	NYSE	GSK	Tue, Mar 16, 2021	37.96	38.50	37.91	38.43
7254	NYSE	GSK	Mon, Mar 15, 2021	37.64	37.94	37.34	37.93
7253	NYSE	GSK	Fri, Mar 12, 2021	37.46	37.58	37.36	37.57
7252	NYSE	GSK	Thu, Mar 11, 2021	37.38	37.74	37.36	37.58
7251	NYSE	GSK	Wed, Mar 10, 2021	37.64	37.79	37.33	37.63
7250	NYSE	GSK	Tue, Mar 9, 2021	37.72	37.72	37.09	37.11
7249	NYSE	GSK	Mon, Mar 8, 2021	36.78	37.28	36.62	36.97
7248	NYSE	GSK	Fri, Mar 5, 2021	36.32	36.96	36.29	36.90
7247	NYSE	GSK	Thu, Mar 4, 2021	36.60	36.87	35.82	36.24
7246	NYSE	GSK	Wed, Mar 3, 2021	35.94	36.28	35.78	36.20
7245	NYSE	GSK	Tue, Mar 2, 2021	36.13	36.32	36.01	36.04
7244	NYSE	GSK	Mon, Mar 1, 2021	35.82	35.84	35.60	35.66
7243	NYSE	GSK	Fri, Feb 26, 2021	36.20	36.20	35.45	35.53
7242	NYSE	GSK	Thu, Feb 25, 2021	36.66	36.77	36.20	36.34
7241	NYSE	GSK	Wed, Feb 24, 2021	36.48	36.74	36.39	36.66
7240	NYSE	GSK	Tue, Feb 23, 2021	36.63	36.68	36.23	36.34
7239	NYSE	GSK	Mon, Feb 22, 2021	36.51	36.56	36.20	36.41
7238	NYSE	GSK	Fri, Feb 19, 2021	36.64	36.64	36.35	36.40
7237	NYSE	GSK	Thu, Feb 18, 2021	36.89	37.01	36.65	36.68
7236	NYSE	GSK	Wed, Feb 17, 2021	37.63	38.04	37.54	37.31
7235	NYSE	GSK	Tue, Feb 16, 2021	37.90	37.95	37.61	37.69
7234	NYSE	GSK	Fri, Feb 12, 2021	37.46	37.87	37.37	37.81
7233	NYSE	GSK	Thu, Feb 11, 2021	37.33	37.41	37.01	37.34
7232	NYSE	GSK	Wed, Feb 10, 2021	37.85	37.89	37.44	37.57
7231	NYSE	GSK	Tue, Feb 9, 2021	37.50	37.91	37.45	37.79
7230	NYSE	GSK	Mon, Feb 8, 2021	37.39	37.50	37.15	37.49
7229	NYSE	GSK	Fri, Feb 5, 2021	37.00	37.27	36.77	37.27
7228	NYSE	GSK	Thu, Feb 4, 2021	37.78	37.90	37.19	37.40
7227	NYSE	GSK	Wed, Feb 3, 2021	38.17	38.76	37.33	37.44
7226	NYSE	GSK	Tue, Feb 2, 2021	39.79	39.85	39.56	39.74
7225	NYSE	GSK	Mon, Feb 1, 2021	39.72	39.75	39.39	39.47
7224	NYSE	GSK	Fri, Jan 29, 2021	39.71	39.99	39.16	39.38
7223	NYSE	GSK	Thu, Jan 28, 2021	40.38	40.69	40.19	40.20
7222	NYSE	GSK	Wed, Jan 27, 2021	41.02	41.06	40.32	40.36
7221	NYSE	GSK	Tue, Jan 26, 2021	41.26	41.55	41.19	41.48
7220	NYSE	GSK	Mon, Jan 25, 2021	40.60	41.20	40.55	41.14
7219	NYSE	GSK	Fri, Jan 22, 2021	39.79	40.72	39.62	40.55
7218	NYSE	GSK	Thu, Jan 21, 2021	40.12	40.14	39.70	39.94
7217	NYSE	GSK	Wed, Jan 20, 2021	40.13	40.33	39.91	40.19
7216	NYSE	GSK	Tue, Jan 19, 2021	40.83	40.87	40.56	40.74
7215	NYSE	GSK	Fri, Jan 15, 2021	40.60	40.87	40.39	40.67
7214	NYSE	GSK	Thu, Jan 14, 2021	40.12	40.58	39.93	40.34
7213	NYSE	GSK	Wed, Jan 13, 2021	39.77	40.00	39.70	39.83
7212	NYSE	GSK	Tue, Jan 12, 2021	39.98	40.07	39.40	39.60
7211	NYSE	GSK	Mon, Jan 11, 2021	39.98	40.28	39.97	40.10
7210	NYSE	GSK	Fri, Jan 8, 2021	40.31	40.68	40.18	40.53
7209	NYSE	GSK	Thu, Jan 7, 2021	40.10	40.40	40.01	40.24
7208	NYSE	GSK	Wed, Jan 6, 2021	40.30	40.88	40.29	40.51
7207	NYSE	GSK	Tue, Jan 5, 2021	39.78	39.90	39.46	39.83
7206	NYSE	GSK	Mon, Jan 4, 2021	39.87	39.96	39.45	39.90
7205	NYSE	GSK	Thu, Dec 31, 2020	38.91	38.97	38.55	38.90
7204	NYSE	GSK	Wed, Dec 30, 2020	39.29	39.37	39.01	39.16
7203	NYSE	GSK	Tue, Dec 29, 2020	39.34	39.52	38.97	39.09
7202	NYSE	GSK	Mon, Dec 28, 2020	38.89	38.89	38.24	38.36
7201	NYSE	GSK	Thu, Dec 24, 2020	38.44	38.44	38.08	38.20
7200	NYSE	GSK	Wed, Dec 23, 2020	38.48	38.56	38.25	38.30
7199	NYSE	GSK	Tue, Dec 22, 2020	38.18	38.36	38.04	38.15
7198	NYSE	GSK	Mon, Dec 21, 2020	38.11	38.36	37.85	38.29
7197	NYSE	GSK	Fri, Dec 18, 2020	39.31	39.36	38.87	39.12
7196	NYSE	GSK	Thu, Dec 17, 2020	39.55	39.61	39.25	39.47
7195	NYSE	GSK	Wed, Dec 16, 2020	39.21	39.30	38.98	38.99
7194	NYSE	GSK	Tue, Dec 15, 2020	39.02	39.04	38.66	38.92
7193	NYSE	GSK	Mon, Dec 14, 2020	39.81	39.82	38.93	38.93
7192	NYSE	GSK	Fri, Dec 11, 2020	39.93	40.01	39.60	39.74
7191	NYSE	GSK	Thu, Dec 10, 2020	40.03	40.34	39.98	40.14
7190	NYSE	GSK	Wed, Dec 9, 2020	40.01	40.04	39.66	40.00
7189	NYSE	GSK	Tue, Dec 8, 2020	39.35	39.99	39.33	39.79
7188	NYSE	GSK	Mon, Dec 7, 2020	39.75	39.85	39.45	39.71
7187	NYSE	GSK	Fri, Dec 4, 2020	39.80	40.02	39.62	39.64
7186	NYSE	GSK	Thu, Dec 3, 2020	39.45	39.55	39.19	39.40
7185	NYSE	GSK	Wed, Dec 2, 2020	39.41	39.79	39.41	39.54
7184	NYSE	GSK	Tue, Dec 1, 2020	39.24	39.73	39.21	39.66
7183	NYSE	GSK	Mon, Nov 30, 2020	39.45	39.48	38.83	38.89
7182	NYSE	GSK	Fri, Nov 27, 2020	39.03	39.34	38.96	39.19
7181	NYSE	GSK	Wed, Nov 25, 2020	39.03	39.38	38.90	39.36
7180	NYSE	GSK	Tue, Nov 24, 2020	38.87	39.34	38.82	39.21
7179	NYSE	GSK	Mon, Nov 23, 2020	39.02	39.03	38.56	38.84
7178	NYSE	GSK	Fri, Nov 20, 2020	39.26	39.33	38.99	39.15
7177	NYSE	GSK	Thu, Nov 19, 2020	39.29	39.35	38.96	39.26
7176	NYSE	GSK	Wed, Nov 18, 2020	39.46	39.48	38.61	38.66
7175	NYSE	GSK	Tue, Nov 17, 2020	39.41	39.64	39.15	39.27
7174	NYSE	GSK	Mon, Nov 16, 2020	40.60	40.74	40.07	40.23
7173	NYSE	GSK	Fri, Nov 13, 2020	39.94	40.49	39.94	40.49
7172	NYSE	GSK	Thu, Nov 12, 2020	40.16	40.35	39.82	39.91
7171	NYSE	GSK	Wed, Nov 11, 2020	41.13	41.51	40.89	40.88
7170	NYSE	GSK	Tue, Nov 10, 2020	41.30	41.38	40.74	41.05
7169	NYSE	GSK	Mon, Nov 9, 2020	40.16	40.19	39.60	39.63
7168	NYSE	GSK	Fri, Nov 6, 2020	39.20	39.27	38.85	38.94
7167	NYSE	GSK	Thu, Nov 5, 2020	39.53	39.57	38.78	38.90
7166	NYSE	GSK	Wed, Nov 4, 2020	38.42	39.24	38.38	38.66
7165	NYSE	GSK	Tue, Nov 3, 2020	37.09	37.50	37.04	37.27
7164	NYSE	GSK	Mon, Nov 2, 2020	36.15	36.40	35.96	36.37
7163	NYSE	GSK	Fri, Oct 30, 2020	35.39	35.66	35.16	35.33
7162	NYSE	GSK	Thu, Oct 29, 2020	35.88	36.08	35.39	35.90
7161	NYSE	GSK	Wed, Oct 28, 2020	36.64	36.68	35.80	35.89
7160	NYSE	GSK	Tue, Oct 27, 2020	37.49	37.82	37.33	37.37
7159	NYSE	GSK	Mon, Oct 26, 2020	37.45	37.49	36.99	37.23
7158	NYSE	GSK	Fri, Oct 23, 2020	37.43	37.53	36.98	37.31
7157	NYSE	GSK	Thu, Oct 22, 2020	37.23	37.27	36.88	37.09
7156	NYSE	GSK	Wed, Oct 21, 2020	37.72	37.95	37.33	37.37
7155	NYSE	GSK	Tue, Oct 20, 2020	38.24	38.31	37.82	38.10
7154	NYSE	GSK	Mon, Oct 19, 2020	38.71	38.87	38.15	38.25
7153	NYSE	GSK	Fri, Oct 16, 2020	38.54	38.82	38.48	38.66
7152	NYSE	GSK	Thu, Oct 15, 2020	38.05	38.18	37.75	38.04
7151	NYSE	GSK	Wed, Oct 14, 2020	39.60	39.63	39.12	39.34
7150	NYSE	GSK	Tue, Oct 13, 2020	39.63	39.82	39.19	39.31
7149	NYSE	GSK	Mon, Oct 12, 2020	39.85	39.85	39.52	39.71
7148	NYSE	GSK	Fri, Oct 9, 2020	39.73	40.05	39.62	39.72
7147	NYSE	GSK	Thu, Oct 8, 2020	39.03	39.38	38.98	39.28
7146	NYSE	GSK	Wed, Oct 7, 2020	38.73	38.86	38.59	38.68
7145	NYSE	GSK	Tue, Oct 6, 2020	39.61	39.66	38.82	38.91
7144	NYSE	GSK	Mon, Oct 5, 2020	39.52	39.95	39.50	39.84
7143	NYSE	GSK	Fri, Oct 2, 2020	39.28	39.62	39.20	39.37
7142	NYSE	GSK	Thu, Oct 1, 2020	39.76	39.85	39.09	39.26
7141	NYSE	GSK	Wed, Sep 30, 2020	40.29	40.30	39.64	39.79
7140	NYSE	GSK	Tue, Sep 29, 2020	39.75	40.02	39.40	39.57
7139	NYSE	GSK	Mon, Sep 28, 2020	40.00	40.34	39.93	40.02
7138	NYSE	GSK	Fri, Sep 25, 2020	39.44	39.97	39.42	39.96
7137	NYSE	GSK	Thu, Sep 24, 2020	39.73	39.80	39.21	39.52
7136	NYSE	GSK	Wed, Sep 23, 2020	40.82	40.84	39.91	39.95
7135	NYSE	GSK	Tue, Sep 22, 2020	40.12	40.30	39.85	40.17
7134	NYSE	GSK	Mon, Sep 21, 2020	40.73	40.75	39.85	40.39
7133	NYSE	GSK	Fri, Sep 18, 2020	42.05	42.05	41.42	41.50
7132	NYSE	GSK	Thu, Sep 17, 2020	41.68	42.01	41.49	41.72
7131	NYSE	GSK	Wed, Sep 16, 2020	41.70	41.98	41.64	41.67
7130	NYSE	GSK	Tue, Sep 15, 2020	41.69	41.88	41.47	41.51
7129	NYSE	GSK	Mon, Sep 14, 2020	41.39	41.49	41.25	41.31
7128	NYSE	GSK	Fri, Sep 11, 2020	41.33	41.45	41.07	41.34
7127	NYSE	GSK	Thu, Sep 10, 2020	41.72	41.87	40.91	40.98
7126	NYSE	GSK	Wed, Sep 9, 2020	42.21	42.42	42.02	42.02
7125	NYSE	GSK	Tue, Sep 8, 2020	41.38	41.60	41.04	41.20
7124	NYSE	GSK	Fri, Sep 4, 2020	41.14	41.24	40.15	40.67
7123	NYSE	GSK	Thu, Sep 3, 2020	42.15	42.24	41.03	41.24
7122	NYSE	GSK	Wed, Sep 2, 2020	41.76	42.22	41.65	42.18
7121	NYSE	GSK	Tue, Sep 1, 2020	41.55	41.60	40.92	41.19
7120	NYSE	GSK	Mon, Aug 31, 2020	41.85	42.21	41.75	41.86
7119	NYSE	GSK	Fri, Aug 28, 2020	42.00	42.01	41.60	41.86
7118	NYSE	GSK	Thu, Aug 27, 2020	42.53	42.55	41.88	42.02
7117	NYSE	GSK	Wed, Aug 26, 2020	42.31	42.51	42.20	42.51
7116	NYSE	GSK	Tue, Aug 25, 2020	42.69	42.76	42.32	42.43
7115	NYSE	GSK	Mon, Aug 24, 2020	42.88	42.93	42.31	42.54
7114	NYSE	GSK	Fri, Aug 21, 2020	42.29	42.54	42.14	42.51
7113	NYSE	GSK	Thu, Aug 20, 2020	42.94	43.01	42.72	42.91
7112	NYSE	GSK	Wed, Aug 19, 2020	43.68	43.68	43.05	43.07
7111	NYSE	GSK	Tue, Aug 18, 2020	43.57	43.61	43.26	43.44
7110	NYSE	GSK	Mon, Aug 17, 2020	43.04	43.61	43.04	43.48
7109	NYSE	GSK	Fri, Aug 14, 2020	42.86	43.10	42.75	42.87
7108	NYSE	GSK	Thu, Aug 13, 2020	43.89	43.93	43.46	43.54
7107	NYSE	GSK	Wed, Aug 12, 2020	44.34	44.82	44.26	44.05
7106	NYSE	GSK	Tue, Aug 11, 2020	43.87	43.90	43.57	43.65
7105	NYSE	GSK	Mon, Aug 10, 2020	43.34	43.36	43.04	43.28
7104	NYSE	GSK	Fri, Aug 7, 2020	42.93	43.18	42.88	43.12
7103	NYSE	GSK	Thu, Aug 6, 2020	43.28	43.43	42.97	43.31
7102	NYSE	GSK	Wed, Aug 5, 2020	43.97	44.04	43.46	43.56
7101	NYSE	GSK	Tue, Aug 4, 2020	43.31	43.68	43.26	43.60
7100	NYSE	GSK	Mon, Aug 3, 2020	43.42	43.92	43.30	43.65
7099	NYSE	GSK	Fri, Jul 31, 2020	43.34	43.40	42.35	42.62
7098	NYSE	GSK	Thu, Jul 30, 2020	42.07	42.62	41.88	42.55
7097	NYSE	GSK	Wed, Jul 29, 2020	43.38	43.42	42.46	42.91
7096	NYSE	GSK	Tue, Jul 28, 2020	43.66	44.04	43.61	43.66
7095	NYSE	GSK	Mon, Jul 27, 2020	43.00	43.33	42.90	43.22
7094	NYSE	GSK	Fri, Jul 24, 2020	42.68	42.82	42.44	42.59
7093	NYSE	GSK	Thu, Jul 23, 2020	43.63	43.65	42.59	42.60
7092	NYSE	GSK	Wed, Jul 22, 2020	43.72	43.92	43.34	43.52
7091	NYSE	GSK	Tue, Jul 21, 2020	44.24	44.26	43.79	43.94
7090	NYSE	GSK	Mon, Jul 20, 2020	44.59	44.82	43.78	43.96
7089	NYSE	GSK	Fri, Jul 17, 2020	43.90	44.35	43.84	44.21
7088	NYSE	GSK	Thu, Jul 16, 2020	44.05	44.12	43.59	43.86
7087	NYSE	GSK	Wed, Jul 15, 2020	43.99	44.50	43.81	44.35
7086	NYSE	GSK	Tue, Jul 14, 2020	42.46	43.09	42.34	43.03
7085	NYSE	GSK	Mon, Jul 13, 2020	42.44	43.00	42.25	42.36
7084	NYSE	GSK	Fri, Jul 10, 2020	42.36	42.46	41.60	42.19
7083	NYSE	GSK	Thu, Jul 9, 2020	43.12	43.34	42.41	42.68
7082	NYSE	GSK	Wed, Jul 8, 2020	42.89	43.12	42.68	43.06
7081	NYSE	GSK	Tue, Jul 7, 2020	42.59	43.16	42.55	42.69
7080	NYSE	GSK	Mon, Jul 6, 2020	43.18	43.68	43.16	43.35
7079	NYSE	GSK	Thu, Jul 2, 2020	43.50	43.64	43.29	43.57
7078	NYSE	GSK	Wed, Jul 1, 2020	43.04	43.47	42.84	43.19
7077	NYSE	GSK	Tue, Jun 30, 2020	42.60	43.26	42.49	43.12
7076	NYSE	GSK	Mon, Jun 29, 2020	43.36	43.42	42.95	43.08
7075	NYSE	GSK	Fri, Jun 26, 2020	43.74	43.85	42.78	42.87
7074	NYSE	GSK	Thu, Jun 25, 2020	43.14	43.50	42.86	43.47
7073	NYSE	GSK	Wed, Jun 24, 2020	43.38	43.71	42.88	42.99
7072	NYSE	GSK	Tue, Jun 23, 2020	43.98	44.56	43.84	43.97
7071	NYSE	GSK	Mon, Jun 22, 2020	43.80	43.84	43.34	43.57
7070	NYSE	GSK	Fri, Jun 19, 2020	43.67	43.79	43.09	43.45
7069	NYSE	GSK	Thu, Jun 18, 2020	43.52	43.68	43.17	43.29
7068	NYSE	GSK	Wed, Jun 17, 2020	44.31	44.43	44.15	44.22
7067	NYSE	GSK	Tue, Jun 16, 2020	43.91	43.96	43.20	43.68
7066	NYSE	GSK	Mon, Jun 15, 2020	42.53	43.26	42.09	43.05
7065	NYSE	GSK	Fri, Jun 12, 2020	43.28	43.41	42.14	42.73
7064	NYSE	GSK	Thu, Jun 11, 2020	44.22	44.25	42.51	42.51
7063	NYSE	GSK	Wed, Jun 10, 2020	45.10	45.21	44.66	44.83
7062	NYSE	GSK	Tue, Jun 9, 2020	44.59	44.70	44.26	44.27
7061	NYSE	GSK	Mon, Jun 8, 2020	44.40	44.79	44.16	44.79
7060	NYSE	GSK	Fri, Jun 5, 2020	44.11	44.47	44.00	44.08
7059	NYSE	GSK	Thu, Jun 4, 2020	44.12	44.54	43.98	44.03
7058	NYSE	GSK	Wed, Jun 3, 2020	44.60	44.74	44.47	44.53
7057	NYSE	GSK	Tue, Jun 2, 2020	44.07	44.46	43.92	44.43
7056	NYSE	GSK	Mon, Jun 1, 2020	44.01	44.28	43.91	44.24
7055	NYSE	GSK	Fri, May 29, 2020	44.18	44.36	43.43	44.31
7054	NYSE	GSK	Thu, May 28, 2020	44.04	44.43	43.70	43.91
7053	NYSE	GSK	Wed, May 27, 2020	43.01	43.32	42.59	43.28
7052	NYSE	GSK	Tue, May 26, 2020	43.25	43.52	42.97	43.08
7051	NYSE	GSK	Fri, May 22, 2020	42.91	43.44	42.80	43.23
7050	NYSE	GSK	Thu, May 21, 2020	43.63	43.73	43.14	43.37
7049	NYSE	GSK	Wed, May 20, 2020	44.26	44.28	43.54	43.67
7048	NYSE	GSK	Tue, May 19, 2020	43.62	43.99	43.23	43.27
7047	NYSE	GSK	Mon, May 18, 2020	43.80	44.14	43.64	43.64
7046	NYSE	GSK	Fri, May 15, 2020	42.92	43.33	42.78	43.25
7045	NYSE	GSK	Thu, May 14, 2020	43.27	43.60	42.81	43.19
7044	NYSE	GSK	Wed, May 13, 2020	45.10	45.65	44.97	44.68
7043	NYSE	GSK	Tue, May 12, 2020	44.67	45.10	44.38	44.62
7042	NYSE	GSK	Mon, May 11, 2020	43.81	44.65	43.75	44.47
7041	NYSE	GSK	Fri, May 8, 2020	44.14	44.51	44.07	44.30
7040	NYSE	GSK	Thu, May 7, 2020	44.24	44.31	43.70	44.08
7039	NYSE	GSK	Wed, May 6, 2020	44.71	45.15	44.56	44.81
7038	NYSE	GSK	Tue, May 5, 2020	44.80	44.90	44.31	44.39
7037	NYSE	GSK	Mon, May 4, 2020	44.22	44.57	44.01	44.56
7036	NYSE	GSK	Fri, May 1, 2020	43.50	43.60	42.95	43.56
7035	NYSE	GSK	Thu, Apr 30, 2020	45.35	45.39	44.28	44.47
7034	NYSE	GSK	Wed, Apr 29, 2020	44.83	44.91	44.22	44.24
7033	NYSE	GSK	Tue, Apr 28, 2020	45.41	45.42	44.41	44.49
7032	NYSE	GSK	Mon, Apr 27, 2020	45.01	45.42	44.97	45.07
7031	NYSE	GSK	Fri, Apr 24, 2020	44.86	45.02	44.48	44.93
7030	NYSE	GSK	Thu, Apr 23, 2020	44.51	45.11	44.51	44.62
7029	NYSE	GSK	Wed, Apr 22, 2020	44.09	44.44	43.74	44.30
7028	NYSE	GSK	Tue, Apr 21, 2020	43.82	44.08	43.31	43.55
7027	NYSE	GSK	Mon, Apr 20, 2020	44.21	44.81	44.10	44.10
7026	NYSE	GSK	Fri, Apr 17, 2020	44.72	44.81	44.07	44.47
7025	NYSE	GSK	Thu, Apr 16, 2020	43.27	44.29	43.15	44.19
7024	NYSE	GSK	Wed, Apr 15, 2020	41.97	42.59	41.71	42.09
7023	NYSE	GSK	Tue, Apr 14, 2020	41.75	42.74	41.61	42.69
7022	NYSE	GSK	Mon, Apr 13, 2020	41.12	41.43	40.90	41.16
7021	NYSE	GSK	Thu, Apr 9, 2020	41.41	41.49	40.84	41.10
7020	NYSE	GSK	Wed, Apr 8, 2020	39.94	40.52	39.60	40.26
7019	NYSE	GSK	Tue, Apr 7, 2020	40.59	40.59	39.67	39.67
7018	NYSE	GSK	Mon, Apr 6, 2020	39.55	40.22	39.50	40.08
7017	NYSE	GSK	Fri, Apr 3, 2020	39.11	39.52	38.83	39.26
7016	NYSE	GSK	Thu, Apr 2, 2020	39.15	39.97	38.76	39.85
7015	NYSE	GSK	Wed, Apr 1, 2020	39.18	39.92	39.16	39.35
7014	NYSE	GSK	Tue, Mar 31, 2020	39.59	40.61	39.47	40.05
7013	NYSE	GSK	Mon, Mar 30, 2020	38.93	39.79	38.83	39.75
7012	NYSE	GSK	Fri, Mar 27, 2020	37.70	39.28	37.40	38.52
7011	NYSE	GSK	Thu, Mar 26, 2020	37.44	39.53	37.44	39.38
7010	NYSE	GSK	Wed, Mar 25, 2020	36.39	37.91	36.04	37.44
7009	NYSE	GSK	Tue, Mar 24, 2020	35.47	36.02	34.76	35.94
7008	NYSE	GSK	Mon, Mar 23, 2020	34.60	35.01	33.23	33.67
7007	NYSE	GSK	Fri, Mar 20, 2020	36.27	36.78	35.15	35.24
7006	NYSE	GSK	Thu, Mar 19, 2020	35.19	36.98	34.70	35.58
7005	NYSE	GSK	Wed, Mar 18, 2020	35.64	37.40	35.23	36.24
7004	NYSE	GSK	Tue, Mar 17, 2020	36.59	39.11	36.32	38.96
7003	NYSE	GSK	Mon, Mar 16, 2020	35.57	37.44	35.22	35.59
7002	NYSE	GSK	Fri, Mar 13, 2020	38.92	40.01	36.87	40.01
7001	NYSE	GSK	Thu, Mar 12, 2020	38.88	39.33	37.65	38.60
7000	NYSE	GSK	Wed, Mar 11, 2020	42.45	42.78	41.84	42.15
6999	NYSE	GSK	Tue, Mar 10, 2020	43.29	43.69	41.86	43.36
6998	NYSE	GSK	Mon, Mar 9, 2020	43.34	44.26	42.89	43.05
6997	NYSE	GSK	Fri, Mar 6, 2020	44.02	44.90	43.86	44.80
6996	NYSE	GSK	Thu, Mar 5, 2020	44.58	45.32	44.57	45.02
6995	NYSE	GSK	Wed, Mar 4, 2020	44.68	45.86	44.48	45.83
6994	NYSE	GSK	Tue, Mar 3, 2020	44.73	44.95	43.38	43.66
6993	NYSE	GSK	Mon, Mar 2, 2020	43.43	44.99	43.34	44.98
6992	NYSE	GSK	Fri, Feb 28, 2020	42.38	42.87	41.64	42.85
6991	NYSE	GSK	Thu, Feb 27, 2020	44.28	44.80	43.90	43.97
6990	NYSE	GSK	Wed, Feb 26, 2020	44.18	44.80	44.11	44.29
6989	NYSE	GSK	Tue, Feb 25, 2020	44.48	44.48	43.77	43.85
6988	NYSE	GSK	Mon, Feb 24, 2020	44.61	44.99	44.27	44.31
6987	NYSE	GSK	Fri, Feb 21, 2020	45.27	45.67	45.20	45.54
6986	NYSE	GSK	Thu, Feb 20, 2020	45.13	45.41	44.94	45.20
6985	NYSE	GSK	Wed, Feb 19, 2020	46.04	46.29	45.96	45.34
6984	NYSE	GSK	Tue, Feb 18, 2020	45.79	46.19	45.78	46.04
6983	NYSE	GSK	Fri, Feb 14, 2020	46.02	46.32	45.93	46.24
6982	NYSE	GSK	Thu, Feb 13, 2020	46.09	46.54	45.96	46.28
6981	NYSE	GSK	Wed, Feb 12, 2020	46.71	46.76	46.46	46.76
6980	NYSE	GSK	Tue, Feb 11, 2020	46.97	47.01	46.74	46.96
6979	NYSE	GSK	Mon, Feb 10, 2020	46.78	47.20	46.72	47.16
6978	NYSE	GSK	Fri, Feb 7, 2020	46.50	46.64	46.41	46.46
6977	NYSE	GSK	Thu, Feb 6, 2020	46.59	46.75	46.03	46.66
6976	NYSE	GSK	Wed, Feb 5, 2020	48.64	49.01	47.53	47.64
6975	NYSE	GSK	Tue, Feb 4, 2020	49.81	50.06	49.79	49.81
6974	NYSE	GSK	Mon, Feb 3, 2020	49.57	49.80	49.38	49.40
6973	NYSE	GSK	Fri, Jan 31, 2020	49.90	49.93	49.34	49.47
6972	NYSE	GSK	Thu, Jan 30, 2020	49.62	49.74	49.51	49.66
6971	NYSE	GSK	Wed, Jan 29, 2020	49.77	49.92	49.65	49.89
6970	NYSE	GSK	Tue, Jan 28, 2020	49.07	49.49	49.04	49.47
6969	NYSE	GSK	Mon, Jan 27, 2020	49.11	49.42	49.01	49.14
6968	NYSE	GSK	Fri, Jan 24, 2020	50.99	51.01	49.93	49.93
6967	NYSE	GSK	Thu, Jan 23, 2020	50.67	50.68	50.27	50.55
6966	NYSE	GSK	Wed, Jan 22, 2020	50.56	50.57	50.32	50.52
6965	NYSE	GSK	Tue, Jan 21, 2020	50.38	50.66	50.18	50.21
6964	NYSE	GSK	Fri, Jan 17, 2020	50.90	50.97	50.53	50.63
6963	NYSE	GSK	Thu, Jan 16, 2020	49.75	50.06	49.61	49.85
6962	NYSE	GSK	Wed, Jan 15, 2020	50.19	50.52	50.17	50.33
6961	NYSE	GSK	Tue, Jan 14, 2020	49.45	49.78	49.36	49.73
6960	NYSE	GSK	Mon, Jan 13, 2020	49.51	49.72	49.38	49.63
6959	NYSE	GSK	Fri, Jan 10, 2020	49.61	49.81	49.45	49.46
6958	NYSE	GSK	Thu, Jan 9, 2020	49.32	49.40	49.16	49.32
6957	NYSE	GSK	Wed, Jan 8, 2020	48.84	49.21	48.81	49.06
6956	NYSE	GSK	Tue, Jan 7, 2020	48.81	48.97	48.67	48.85
6955	NYSE	GSK	Mon, Jan 6, 2020	49.07	49.24	49.07	49.16
6954	NYSE	GSK	Fri, Jan 3, 2020	48.96	49.45	48.92	49.14
6953	NYSE	GSK	Thu, Jan 2, 2020	49.48	49.67	49.34	49.60
6952	NYSE	GSK	Tue, Dec 31, 2019	49.44	49.74	49.44	49.67
6951	NYSE	GSK	Mon, Dec 30, 2019	50.16	50.17	49.62	49.77
6950	NYSE	GSK	Fri, Dec 27, 2019	50.26	50.29	49.96	49.99
6949	NYSE	GSK	Thu, Dec 26, 2019	49.64	49.67	49.51	49.59
6948	NYSE	GSK	Tue, Dec 24, 2019	49.57	49.61	49.44	49.58
6947	NYSE	GSK	Mon, Dec 23, 2019	49.58	49.72	49.40	49.53
6946	NYSE	GSK	Fri, Dec 20, 2019	50.07	50.17	49.91	50.02
6945	NYSE	GSK	Thu, Dec 19, 2019	49.71	49.80	49.43	49.70
6944	NYSE	GSK	Wed, Dec 18, 2019	49.22	49.60	49.22	49.56
6943	NYSE	GSK	Tue, Dec 17, 2019	49.09	49.40	49.02	49.30
6942	NYSE	GSK	Mon, Dec 16, 2019	49.83	49.96	49.45	49.56
6941	NYSE	GSK	Fri, Dec 13, 2019	48.81	49.04	48.56	48.61
6940	NYSE	GSK	Thu, Dec 12, 2019	48.52	48.87	48.40	48.55
6939	NYSE	GSK	Wed, Dec 11, 2019	48.89	49.08	48.76	48.93
6938	NYSE	GSK	Tue, Dec 10, 2019	48.63	48.82	48.44	48.79
6937	NYSE	GSK	Mon, Dec 9, 2019	48.21	48.27	48.09	48.24
6936	NYSE	GSK	Fri, Dec 6, 2019	47.99	48.17	47.86	48.11
6935	NYSE	GSK	Thu, Dec 5, 2019	47.68	47.81	47.42	47.79
6934	NYSE	GSK	Wed, Dec 4, 2019	47.05	47.69	47.04	47.64
6933	NYSE	GSK	Tue, Dec 3, 2019	46.75	47.22	46.69	47.20
6932	NYSE	GSK	Mon, Dec 2, 2019	47.85	47.93	47.31	47.50
6931	NYSE	GSK	Fri, Nov 29, 2019	47.92	48.17	47.88	48.08
6930	NYSE	GSK	Wed, Nov 27, 2019	47.80	48.13	47.78	48.05
6929	NYSE	GSK	Tue, Nov 26, 2019	46.84	47.42	46.83	47.37
6928	NYSE	GSK	Mon, Nov 25, 2019	47.03	47.14	46.91	47.02
6927	NYSE	GSK	Fri, Nov 22, 2019	46.65	46.73	46.46	46.52
6926	NYSE	GSK	Thu, Nov 21, 2019	46.50	46.62	46.24	46.55
6925	NYSE	GSK	Wed, Nov 20, 2019	46.57	46.76	46.27	46.43
6924	NYSE	GSK	Tue, Nov 19, 2019	47.18	47.25	46.82	47.04
6923	NYSE	GSK	Mon, Nov 18, 2019	46.97	47.12	46.80	46.86
6922	NYSE	GSK	Fri, Nov 15, 2019	45.91	46.64	45.89	46.61
6921	NYSE	GSK	Thu, Nov 14, 2019	46.30	46.41	46.05	46.36
6920	NYSE	GSK	Wed, Nov 13, 2019	47.20	47.25	47.01	46.69
6919	NYSE	GSK	Tue, Nov 12, 2019	46.88	47.19	46.83	47.06
6918	NYSE	GSK	Mon, Nov 11, 2019	46.55	46.81	46.50	46.79
6917	NYSE	GSK	Fri, Nov 8, 2019	46.66	46.98	46.66	46.96
6916	NYSE	GSK	Thu, Nov 7, 2019	46.88	46.89	46.63	46.74
6915	NYSE	GSK	Wed, Nov 6, 2019	46.67	46.97	46.64	46.89
6914	NYSE	GSK	Tue, Nov 5, 2019	47.16	47.26	46.73	46.80
6913	NYSE	GSK	Mon, Nov 4, 2019	47.97	48.01	47.52	47.60
6912	NYSE	GSK	Fri, Nov 1, 2019	48.24	48.27	47.84	47.86
6911	NYSE	GSK	Thu, Oct 31, 2019	48.44	48.64	48.27	48.42
6910	NYSE	GSK	Wed, Oct 30, 2019	47.86	48.46	47.47	48.25
6909	NYSE	GSK	Tue, Oct 29, 2019	46.85	47.36	46.67	47.14
6908	NYSE	GSK	Mon, Oct 28, 2019	46.88	47.26	46.87	46.94
6907	NYSE	GSK	Fri, Oct 25, 2019	46.26	46.47	46.00	46.32
6906	NYSE	GSK	Thu, Oct 24, 2019	46.34	46.62	46.31	46.53
6905	NYSE	GSK	Wed, Oct 23, 2019	45.56	45.78	45.41	45.74
6904	NYSE	GSK	Tue, Oct 22, 2019	45.30	45.55	44.93	44.95
6903	NYSE	GSK	Mon, Oct 21, 2019	45.03	45.13	44.88	45.03
6902	NYSE	GSK	Fri, Oct 18, 2019	44.95	45.08	44.79	44.96
6901	NYSE	GSK	Thu, Oct 17, 2019	45.07	45.13	44.85	44.90
6900	NYSE	GSK	Wed, Oct 16, 2019	44.88	44.94	44.26	44.70
6899	NYSE	GSK	Tue, Oct 15, 2019	44.22	44.74	44.17	44.68
6898	NYSE	GSK	Mon, Oct 14, 2019	44.82	45.01	44.57	44.58
6897	NYSE	GSK	Fri, Oct 11, 2019	44.56	44.96	44.51	44.59
6896	NYSE	GSK	Thu, Oct 10, 2019	44.51	44.76	44.45	44.66
6895	NYSE	GSK	Wed, Oct 9, 2019	44.41	44.59	44.30	44.48
6894	NYSE	GSK	Tue, Oct 8, 2019	44.46	44.55	44.18	44.27
6893	NYSE	GSK	Mon, Oct 7, 2019	44.49	44.80	44.44	44.61
6892	NYSE	GSK	Fri, Oct 4, 2019	44.04	44.44	43.96	44.39
6891	NYSE	GSK	Thu, Oct 3, 2019	43.50	43.86	43.31	43.82
6890	NYSE	GSK	Wed, Oct 2, 2019	43.74	43.93	43.16	43.54
6889	NYSE	GSK	Tue, Oct 1, 2019	44.93	44.96	44.55	44.73
6888	NYSE	GSK	Mon, Sep 30, 2019	45.41	45.68	45.11	45.12
6887	NYSE	GSK	Fri, Sep 27, 2019	44.81	44.95	44.56	44.76
6886	NYSE	GSK	Thu, Sep 26, 2019	44.64	45.07	44.43	44.44
6885	NYSE	GSK	Wed, Sep 25, 2019	43.98	44.05	43.78	43.78
6884	NYSE	GSK	Tue, Sep 24, 2019	44.54	44.86	44.40	44.47
6883	NYSE	GSK	Mon, Sep 23, 2019	44.40	44.44	44.24	44.31
6882	NYSE	GSK	Fri, Sep 20, 2019	44.11	44.24	43.74	44.01
6881	NYSE	GSK	Thu, Sep 19, 2019	43.65	43.92	43.54	43.68
6880	NYSE	GSK	Wed, Sep 18, 2019	43.36	43.57	43.25	43.41
6879	NYSE	GSK	Tue, Sep 17, 2019	43.28	43.55	43.20	43.45
6878	NYSE	GSK	Mon, Sep 16, 2019	43.04	43.13	42.75	42.92
6877	NYSE	GSK	Fri, Sep 13, 2019	43.19	43.45	43.11	43.23
6876	NYSE	GSK	Thu, Sep 12, 2019	43.12	43.53	43.10	43.37
6875	NYSE	GSK	Wed, Sep 11, 2019	42.66	43.17	42.62	43.15
6874	NYSE	GSK	Tue, Sep 10, 2019	42.57	43.25	42.50	43.23
6873	NYSE	GSK	Mon, Sep 9, 2019	43.99	44.02	43.53	43.85
6872	NYSE	GSK	Fri, Sep 6, 2019	44.47	44.61	44.44	44.49
6871	NYSE	GSK	Thu, Sep 5, 2019	44.62	44.68	44.30	44.51
6870	NYSE	GSK	Wed, Sep 4, 2019	44.84	44.92	44.68	44.80
6869	NYSE	GSK	Tue, Sep 3, 2019	44.20	44.86	44.15	44.84
6868	NYSE	GSK	Fri, Aug 30, 2019	44.20	44.28	43.79	43.96
6867	NYSE	GSK	Thu, Aug 29, 2019	44.12	44.15	43.96	44.10
6866	NYSE	GSK	Wed, Aug 28, 2019	43.62	43.81	43.50	43.67
6865	NYSE	GSK	Tue, Aug 27, 2019	43.82	43.87	43.61	43.62
6864	NYSE	GSK	Mon, Aug 26, 2019	43.61	43.72	43.38	43.65
6863	NYSE	GSK	Fri, Aug 23, 2019	43.79	44.11	43.42	43.54
6862	NYSE	GSK	Thu, Aug 22, 2019	43.15	43.44	43.13	43.32
6861	NYSE	GSK	Wed, Aug 21, 2019	42.99	43.22	42.90	43.01
6860	NYSE	GSK	Tue, Aug 20, 2019	42.77	42.86	42.55	42.56
6859	NYSE	GSK	Mon, Aug 19, 2019	42.62	42.78	42.52	42.68
6858	NYSE	GSK	Fri, Aug 16, 2019	42.51	42.69	42.44	42.49
6857	NYSE	GSK	Thu, Aug 15, 2019	42.16	42.35	42.01	42.24
6856	NYSE	GSK	Wed, Aug 14, 2019	42.35	42.51	41.95	41.95
6855	NYSE	GSK	Tue, Aug 13, 2019	42.91	43.18	42.74	42.97
6854	NYSE	GSK	Mon, Aug 12, 2019	42.70	42.81	42.40	42.54
6853	NYSE	GSK	Fri, Aug 9, 2019	42.98	43.01	42.59	42.78
6852	NYSE	GSK	Thu, Aug 8, 2019	42.50	42.97	42.39	42.81
6851	NYSE	GSK	Wed, Aug 7, 2019	42.59	42.94	42.30	42.33
6850	NYSE	GSK	Tue, Aug 6, 2019	42.59	42.89	42.38	42.61
6849	NYSE	GSK	Mon, Aug 5, 2019	42.91	43.04	42.39	42.67
6848	NYSE	GSK	Fri, Aug 2, 2019	43.70	43.82	43.22	43.40
6847	NYSE	GSK	Thu, Aug 1, 2019	43.40	43.95	43.40	43.85
6846	NYSE	GSK	Wed, Jul 31, 2019	43.54	44.07	43.41	43.64
6845	NYSE	GSK	Tue, Jul 30, 2019	44.41	44.55	44.15	44.21
6844	NYSE	GSK	Mon, Jul 29, 2019	44.82	44.90	44.56	44.59
6843	NYSE	GSK	Fri, Jul 26, 2019	44.05	44.31	43.96	44.30
6842	NYSE	GSK	Thu, Jul 25, 2019	44.19	44.21	43.89	43.91
6841	NYSE	GSK	Wed, Jul 24, 2019	43.93	44.01	43.63	43.80
6840	NYSE	GSK	Tue, Jul 23, 2019	43.79	43.86	43.62	43.68
6839	NYSE	GSK	Mon, Jul 22, 2019	43.68	43.68	43.48	43.48
6838	NYSE	GSK	Fri, Jul 19, 2019	43.44	43.49	43.27	43.30
6837	NYSE	GSK	Thu, Jul 18, 2019	43.47	43.79	43.34	43.78
6836	NYSE	GSK	Wed, Jul 17, 2019	43.62	43.66	43.43	43.49
6835	NYSE	GSK	Tue, Jul 16, 2019	43.86	43.86	43.44	43.53
6834	NYSE	GSK	Mon, Jul 15, 2019	43.35	43.52	43.10	43.24
6833	NYSE	GSK	Fri, Jul 12, 2019	43.14	43.16	42.52	42.73
6832	NYSE	GSK	Thu, Jul 11, 2019	43.77	43.80	42.96	43.27
6831	NYSE	GSK	Wed, Jul 10, 2019	43.35	43.50	43.33	43.46
6830	NYSE	GSK	Tue, Jul 9, 2019	43.04	43.29	42.99	43.08
6829	NYSE	GSK	Mon, Jul 8, 2019	43.01	43.09	42.83	42.83
6828	NYSE	GSK	Fri, Jul 5, 2019	43.36	43.37	43.03	43.18
6827	NYSE	GSK	Wed, Jul 3, 2019	43.64	43.75	43.55	43.69
6826	NYSE	GSK	Tue, Jul 2, 2019	42.76	43.27	42.74	43.26
6825	NYSE	GSK	Mon, Jul 1, 2019	42.76	42.80	42.44	42.74
6824	NYSE	GSK	Fri, Jun 28, 2019	42.38	42.49	42.26	42.31
6823	NYSE	GSK	Thu, Jun 27, 2019	42.16	42.42	42.14	42.24
6822	NYSE	GSK	Wed, Jun 26, 2019	42.72	42.75	42.42	42.42
6821	NYSE	GSK	Tue, Jun 25, 2019	43.23	43.31	42.92	42.95
6820	NYSE	GSK	Mon, Jun 24, 2019	42.69	43.01	42.67	42.91
6819	NYSE	GSK	Fri, Jun 21, 2019	42.25	42.63	42.04	42.57
6818	NYSE	GSK	Thu, Jun 20, 2019	43.34	43.44	42.72	42.72
6817	NYSE	GSK	Wed, Jun 19, 2019	42.73	43.35	42.70	43.34
6816	NYSE	GSK	Tue, Jun 18, 2019	42.67	42.67	42.34	42.52
6815	NYSE	GSK	Mon, Jun 17, 2019	42.13	42.31	42.12	42.21
6814	NYSE	GSK	Fri, Jun 14, 2019	42.23	42.44	42.20	42.41
6813	NYSE	GSK	Thu, Jun 13, 2019	42.51	42.58	42.34	42.42
6812	NYSE	GSK	Wed, Jun 12, 2019	42.58	42.74	42.54	42.60
6811	NYSE	GSK	Tue, Jun 11, 2019	42.49	42.54	42.14	42.20
6810	NYSE	GSK	Mon, Jun 10, 2019	42.36	42.43	42.16	42.41
6809	NYSE	GSK	Fri, Jun 7, 2019	42.20	42.43	42.07	42.07
6808	NYSE	GSK	Thu, Jun 6, 2019	41.32	41.57	41.19	41.21
6807	NYSE	GSK	Wed, Jun 5, 2019	41.18	41.25	40.85	40.88
6806	NYSE	GSK	Tue, Jun 4, 2019	41.23	41.25	40.91	41.11
6805	NYSE	GSK	Mon, Jun 3, 2019	41.37	41.51	41.12	41.27
6804	NYSE	GSK	Fri, May 31, 2019	40.78	40.97	40.63	40.85
6803	NYSE	GSK	Thu, May 30, 2019	41.18	41.21	40.82	40.95
6802	NYSE	GSK	Wed, May 29, 2019	41.10	41.25	40.97	41.10
6801	NYSE	GSK	Tue, May 28, 2019	41.98	42.23	41.40	41.42
6800	NYSE	GSK	Fri, May 24, 2019	42.44	42.62	42.37	42.48
6799	NYSE	GSK	Thu, May 23, 2019	42.21	42.32	42.09	42.27
6798	NYSE	GSK	Wed, May 22, 2019	41.55	42.51	41.52	42.50
6797	NYSE	GSK	Tue, May 21, 2019	41.60	41.78	41.56	41.64
6796	NYSE	GSK	Mon, May 20, 2019	41.52	41.79	41.50	41.64
6795	NYSE	GSK	Fri, May 17, 2019	41.51	41.95	41.51	41.71
6794	NYSE	GSK	Thu, May 16, 2019	41.66	41.90	41.55	41.59
6793	NYSE	GSK	Wed, May 15, 2019	41.70	41.92	41.58	41.32
6792	NYSE	GSK	Tue, May 14, 2019	41.64	41.82	41.40	41.45
6791	NYSE	GSK	Mon, May 13, 2019	41.37	41.70	41.30	41.59
6790	NYSE	GSK	Fri, May 10, 2019	41.67	41.83	41.36	41.79
6789	NYSE	GSK	Thu, May 9, 2019	41.65	42.01	41.61	41.93
6788	NYSE	GSK	Wed, May 8, 2019	41.94	42.12	41.86	42.01
6787	NYSE	GSK	Tue, May 7, 2019	42.43	42.53	41.68	41.85
6786	NYSE	GSK	Mon, May 6, 2019	42.58	42.93	42.56	42.85
6785	NYSE	GSK	Fri, May 3, 2019	43.23	43.24	42.91	43.08
6784	NYSE	GSK	Thu, May 2, 2019	42.75	42.86	42.58	42.77
6783	NYSE	GSK	Wed, May 1, 2019	43.18	43.28	42.32	42.72
6782	NYSE	GSK	Tue, Apr 30, 2019	43.13	43.51	42.92	43.48
6781	NYSE	GSK	Mon, Apr 29, 2019	42.91	42.95	42.64	42.76
6780	NYSE	GSK	Fri, Apr 26, 2019	42.63	42.72	42.41	42.71
6779	NYSE	GSK	Thu, Apr 25, 2019	42.32	42.54	42.17	42.52
6778	NYSE	GSK	Wed, Apr 24, 2019	42.43	42.49	42.08	42.21
6777	NYSE	GSK	Tue, Apr 23, 2019	42.44	42.69	42.40	42.52
6776	NYSE	GSK	Mon, Apr 22, 2019	42.06	42.19	41.88	41.95
6775	NYSE	GSK	Thu, Apr 18, 2019	42.22	42.30	41.97	42.13
6774	NYSE	GSK	Wed, Apr 17, 2019	42.90	42.92	42.20	42.26
6773	NYSE	GSK	Tue, Apr 16, 2019	43.45	43.45	42.57	42.57
6772	NYSE	GSK	Mon, Apr 15, 2019	43.20	43.36	43.08	43.10
6771	NYSE	GSK	Fri, Apr 12, 2019	42.98	43.24	42.82	42.92
6770	NYSE	GSK	Thu, Apr 11, 2019	43.65	43.67	43.18	43.28
6769	NYSE	GSK	Wed, Apr 10, 2019	43.84	43.93	43.60	43.63
6768	NYSE	GSK	Tue, Apr 9, 2019	43.97	44.02	43.79	43.86
6767	NYSE	GSK	Mon, Apr 8, 2019	44.24	44.24	43.93	44.05
6766	NYSE	GSK	Fri, Apr 5, 2019	44.21	44.27	43.91	43.98
6765	NYSE	GSK	Thu, Apr 4, 2019	44.22	44.25	43.90	44.07
6764	NYSE	GSK	Wed, Apr 3, 2019	44.14	44.38	44.01	44.15
6763	NYSE	GSK	Tue, Apr 2, 2019	44.48	44.61	44.25	44.27
6762	NYSE	GSK	Mon, Apr 1, 2019	44.47	44.47	44.08	44.20
6761	NYSE	GSK	Fri, Mar 29, 2019	44.33	44.38	44.02	44.18
6760	NYSE	GSK	Thu, Mar 28, 2019	44.40	44.55	44.21	44.26
6759	NYSE	GSK	Wed, Mar 27, 2019	44.22	44.35	43.90	44.11
6758	NYSE	GSK	Tue, Mar 26, 2019	44.24	44.26	43.88	43.98
6757	NYSE	GSK	Mon, Mar 25, 2019	43.62	43.77	43.48	43.56
6756	NYSE	GSK	Fri, Mar 22, 2019	43.82	44.00	43.61	43.61
6755	NYSE	GSK	Thu, Mar 21, 2019	43.55	43.84	43.49	43.60
6754	NYSE	GSK	Wed, Mar 20, 2019	43.09	43.32	42.88	43.14
6753	NYSE	GSK	Tue, Mar 19, 2019	42.90	43.06	42.70	42.76
6752	NYSE	GSK	Mon, Mar 18, 2019	42.95	42.99	42.60	42.80
6751	NYSE	GSK	Fri, Mar 15, 2019	42.82	42.96	42.64	42.95
6750	NYSE	GSK	Thu, Mar 14, 2019	42.78	42.90	42.66	42.74
6749	NYSE	GSK	Wed, Mar 13, 2019	42.55	42.69	42.44	42.66
6748	NYSE	GSK	Tue, Mar 12, 2019	42.09	42.48	42.09	42.34
6747	NYSE	GSK	Mon, Mar 11, 2019	42.42	42.55	42.19	42.37
6746	NYSE	GSK	Fri, Mar 8, 2019	42.44	42.46	42.09	42.41
6745	NYSE	GSK	Thu, Mar 7, 2019	42.46	42.58	42.18	42.41
6744	NYSE	GSK	Wed, Mar 6, 2019	42.85	42.85	42.34	42.49
6743	NYSE	GSK	Tue, Mar 5, 2019	42.50	42.86	42.41	42.67
6742	NYSE	GSK	Mon, Mar 4, 2019	42.80	42.80	42.40	42.58
6741	NYSE	GSK	Fri, Mar 1, 2019	42.72	42.90	42.63	42.70
6740	NYSE	GSK	Thu, Feb 28, 2019	42.60	43.00	42.56	42.67
6739	NYSE	GSK	Wed, Feb 27, 2019	42.67	43.00	42.64	42.77
6738	NYSE	GSK	Tue, Feb 26, 2019	42.74	43.03	42.63	42.81
6737	NYSE	GSK	Mon, Feb 25, 2019	42.95	43.05	42.74	42.80
6736	NYSE	GSK	Fri, Feb 22, 2019	42.50	42.98	42.44	42.87
6735	NYSE	GSK	Thu, Feb 21, 2019	42.85	43.04	42.74	42.86
6734	NYSE	GSK	Wed, Feb 20, 2019	43.53	43.98	43.50	43.09
6733	NYSE	GSK	Tue, Feb 19, 2019	43.57	43.80	43.57	43.65
6732	NYSE	GSK	Fri, Feb 15, 2019	43.56	43.67	43.38	43.60
6731	NYSE	GSK	Thu, Feb 14, 2019	42.91	43.31	42.85	43.19
6730	NYSE	GSK	Wed, Feb 13, 2019	42.39	42.85	42.36	42.68
6729	NYSE	GSK	Tue, Feb 12, 2019	42.56	42.93	42.53	42.85
6728	NYSE	GSK	Mon, Feb 11, 2019	42.63	42.74	42.41	42.53
6727	NYSE	GSK	Fri, Feb 8, 2019	43.13	43.56	43.05	43.44
6726	NYSE	GSK	Thu, Feb 7, 2019	43.43	43.53	42.80	42.89
6725	NYSE	GSK	Wed, Feb 6, 2019	42.20	43.08	42.13	43.00
6724	NYSE	GSK	Tue, Feb 5, 2019	41.74	42.05	41.67	41.70
6723	NYSE	GSK	Mon, Feb 4, 2019	41.39	41.42	41.16	41.38
6722	NYSE	GSK	Fri, Feb 1, 2019	41.31	41.61	41.25	41.44
6721	NYSE	GSK	Thu, Jan 31, 2019	40.95	41.49	40.83	41.44
6720	NYSE	GSK	Wed, Jan 30, 2019	41.37	41.42	40.65	40.92
6719	NYSE	GSK	Tue, Jan 29, 2019	40.94	41.15	40.84	40.93
6718	NYSE	GSK	Mon, Jan 28, 2019	40.44	40.69	40.34	40.64
6717	NYSE	GSK	Fri, Jan 25, 2019	40.55	40.76	40.45	40.61
6716	NYSE	GSK	Thu, Jan 24, 2019	40.78	40.82	40.44	40.56
6715	NYSE	GSK	Wed, Jan 23, 2019	41.62	41.76	41.06	41.30
6714	NYSE	GSK	Tue, Jan 22, 2019	40.91	41.29	40.88	41.20
6713	NYSE	GSK	Fri, Jan 18, 2019	41.28	41.46	41.14	41.29
6712	NYSE	GSK	Thu, Jan 17, 2019	40.75	41.29	40.70	41.21
6711	NYSE	GSK	Wed, Jan 16, 2019	40.61	40.87	40.51	40.60
6710	NYSE	GSK	Tue, Jan 15, 2019	40.72	41.33	40.69	41.28
6709	NYSE	GSK	Mon, Jan 14, 2019	40.94	40.98	40.57	40.82
6708	NYSE	GSK	Fri, Jan 11, 2019	41.41	41.83	41.33	41.63
6707	NYSE	GSK	Thu, Jan 10, 2019	41.22	41.68	41.12	41.61
6706	NYSE	GSK	Wed, Jan 9, 2019	41.66	41.68	41.36	41.44
6705	NYSE	GSK	Tue, Jan 8, 2019	40.54	41.32	40.54	41.29
6704	NYSE	GSK	Mon, Jan 7, 2019	40.79	41.22	40.56	41.03
6703	NYSE	GSK	Fri, Jan 4, 2019	40.29	40.92	40.29	40.83
6702	NYSE	GSK	Thu, Jan 3, 2019	40.29	40.48	39.99	39.99
6701	NYSE	GSK	Wed, Jan 2, 2019	39.93	40.29	39.75	40.04
6700	NYSE	GSK	Mon, Dec 31, 2018	40.44	40.50	40.14	40.39
6699	NYSE	GSK	Fri, Dec 28, 2018	40.23	40.61	40.19	40.33
6698	NYSE	GSK	Thu, Dec 27, 2018	39.59	40.18	39.21	40.17
6697	NYSE	GSK	Wed, Dec 26, 2018	39.26	40.18	39.07	40.17
6696	NYSE	GSK	Mon, Dec 24, 2018	39.64	39.78	39.18	39.37
6695	NYSE	GSK	Fri, Dec 21, 2018	39.99	40.55	39.72	39.73
6694	NYSE	GSK	Thu, Dec 20, 2018	40.49	40.51	39.83	40.07
6693	NYSE	GSK	Wed, Dec 19, 2018	41.50	41.51	39.43	39.54
6692	NYSE	GSK	Tue, Dec 18, 2018	39.50	39.54	38.98	39.21
6691	NYSE	GSK	Mon, Dec 17, 2018	39.59	39.66	39.05	39.19
6690	NYSE	GSK	Fri, Dec 14, 2018	39.73	39.83	39.54	39.76
6689	NYSE	GSK	Thu, Dec 13, 2018	40.20	40.28	39.82	40.11
6688	NYSE	GSK	Wed, Dec 12, 2018	39.92	40.34	39.81	39.83
6687	NYSE	GSK	Tue, Dec 11, 2018	40.23	40.29	39.37	39.49
6686	NYSE	GSK	Mon, Dec 10, 2018	39.55	39.96	39.28	39.83
6685	NYSE	GSK	Fri, Dec 7, 2018	39.37	39.80	39.20	39.43
6684	NYSE	GSK	Thu, Dec 6, 2018	39.11	39.58	38.49	39.56
6683	NYSE	GSK	Tue, Dec 4, 2018	41.13	41.28	40.35	40.53
6682	NYSE	GSK	Mon, Dec 3, 2018	40.95	41.23	40.40	40.82
6681	NYSE	GSK	Fri, Nov 30, 2018	43.60	44.30	43.56	44.26
6680	NYSE	GSK	Thu, Nov 29, 2018	43.45	43.82	43.38	43.65
6679	NYSE	GSK	Wed, Nov 28, 2018	42.86	43.63	42.81	43.54
6678	NYSE	GSK	Tue, Nov 27, 2018	42.36	42.75	42.17	42.72
6677	NYSE	GSK	Mon, Nov 26, 2018	42.88	43.08	42.82	42.88
6676	NYSE	GSK	Fri, Nov 23, 2018	42.90	43.20	42.81	42.98
6675	NYSE	GSK	Wed, Nov 21, 2018	43.01	43.11	42.79	42.82
6674	NYSE	GSK	Tue, Nov 20, 2018	43.04	43.30	42.86	42.95
6673	NYSE	GSK	Mon, Nov 19, 2018	43.10	43.28	42.85	43.16
6672	NYSE	GSK	Fri, Nov 16, 2018	42.39	42.85	42.36	42.64
6671	NYSE	GSK	Thu, Nov 15, 2018	42.63	42.84	42.23	42.72
6670	NYSE	GSK	Wed, Nov 14, 2018	43.23	43.56	43.05	42.71
6669	NYSE	GSK	Tue, Nov 13, 2018	43.74	44.08	43.53	43.77
6668	NYSE	GSK	Mon, Nov 12, 2018	43.35	43.57	43.20	43.37
6667	NYSE	GSK	Fri, Nov 9, 2018	43.61	43.80	43.38	43.66
6666	NYSE	GSK	Thu, Nov 8, 2018	43.47	43.81	43.42	43.60
6665	NYSE	GSK	Wed, Nov 7, 2018	42.77	43.20	42.68	43.14
6664	NYSE	GSK	Tue, Nov 6, 2018	42.07	42.20	41.93	42.07
6663	NYSE	GSK	Mon, Nov 5, 2018	41.94	42.49	41.84	42.34
6662	NYSE	GSK	Fri, Nov 2, 2018	41.60	41.66	40.93	41.06
6661	NYSE	GSK	Thu, Nov 1, 2018	41.74	42.19	41.67	41.96
6660	NYSE	GSK	Wed, Oct 31, 2018	42.41	42.54	40.78	41.29
6659	NYSE	GSK	Tue, Oct 30, 2018	41.30	41.92	41.26	41.87
6658	NYSE	GSK	Mon, Oct 29, 2018	41.93	42.12	41.25	41.57
6657	NYSE	GSK	Fri, Oct 26, 2018	41.32	41.80	40.97	41.57
6656	NYSE	GSK	Thu, Oct 25, 2018	41.31	42.09	40.98	41.79
6655	NYSE	GSK	Wed, Oct 24, 2018	42.77	42.94	41.58	41.62
6654	NYSE	GSK	Tue, Oct 23, 2018	42.43	43.03	42.41	42.95
6653	NYSE	GSK	Mon, Oct 22, 2018	42.99	43.03	42.52	42.81
6652	NYSE	GSK	Fri, Oct 19, 2018	42.73	43.24	42.67	43.20
6651	NYSE	GSK	Thu, Oct 18, 2018	42.56	42.57	41.70	41.87
6650	NYSE	GSK	Wed, Oct 17, 2018	41.95	42.15	41.79	42.01
6649	NYSE	GSK	Tue, Oct 16, 2018	41.80	42.11	41.67	42.07
6648	NYSE	GSK	Mon, Oct 15, 2018	40.75	41.39	40.73	41.10
6647	NYSE	GSK	Fri, Oct 12, 2018	40.70	40.76	40.04	40.50
6646	NYSE	GSK	Thu, Oct 11, 2018	41.76	41.79	40.46	40.67
6645	NYSE	GSK	Wed, Oct 10, 2018	42.07	42.11	41.47	41.47
6644	NYSE	GSK	Tue, Oct 9, 2018	41.11	41.78	41.00	41.72
6643	NYSE	GSK	Mon, Oct 8, 2018	41.34	41.61	41.32	41.55
6642	NYSE	GSK	Fri, Oct 5, 2018	42.16	42.22	41.95	42.08
6641	NYSE	GSK	Thu, Oct 4, 2018	42.37	42.52	42.23	42.45
6640	NYSE	GSK	Wed, Oct 3, 2018	42.86	43.09	42.78	42.80
6639	NYSE	GSK	Tue, Oct 2, 2018	42.19	42.56	42.16	42.46
6638	NYSE	GSK	Mon, Oct 1, 2018	42.31	42.54	42.21	42.34
6637	NYSE	GSK	Fri, Sep 28, 2018	42.71	42.73	42.45	42.46
6636	NYSE	GSK	Thu, Sep 27, 2018	42.89	43.01	42.77	42.82
6635	NYSE	GSK	Wed, Sep 26, 2018	42.83	43.12	42.81	42.85
6634	NYSE	GSK	Tue, Sep 25, 2018	42.85	42.93	42.66	42.67
6633	NYSE	GSK	Mon, Sep 24, 2018	42.57	42.64	42.40	42.50
6632	NYSE	GSK	Fri, Sep 21, 2018	42.27	42.70	42.19	42.60
6631	NYSE	GSK	Thu, Sep 20, 2018	41.87	42.22	41.72	42.15
6630	NYSE	GSK	Wed, Sep 19, 2018	41.80	42.04	41.74	41.81
6629	NYSE	GSK	Tue, Sep 18, 2018	41.37	42.39	41.37	41.89
6628	NYSE	GSK	Mon, Sep 17, 2018	41.27	41.61	41.25	41.45
6627	NYSE	GSK	Fri, Sep 14, 2018	41.26	41.29	41.01	41.24
6626	NYSE	GSK	Thu, Sep 13, 2018	41.57	41.74	41.45	41.58
6625	NYSE	GSK	Wed, Sep 12, 2018	41.28	41.66	41.28	41.61
6624	NYSE	GSK	Tue, Sep 11, 2018	41.25	41.29	40.92	41.22
6623	NYSE	GSK	Mon, Sep 10, 2018	41.65	41.95	41.49	41.55
6622	NYSE	GSK	Fri, Sep 7, 2018	41.55	41.94	41.51	41.86
6621	NYSE	GSK	Thu, Sep 6, 2018	42.18	42.18	41.65	42.05
6620	NYSE	GSK	Wed, Sep 5, 2018	42.50	42.62	42.35	42.42
6619	NYSE	GSK	Tue, Sep 4, 2018	42.66	42.69	42.41	42.64
6618	NYSE	GSK	Fri, Aug 31, 2018	43.16	43.30	42.66	42.81
6617	NYSE	GSK	Thu, Aug 30, 2018	43.55	43.80	43.48	43.60
6616	NYSE	GSK	Wed, Aug 29, 2018	43.66	44.00	43.65	43.97
6615	NYSE	GSK	Tue, Aug 28, 2018	43.68	43.77	43.62	43.73
6614	NYSE	GSK	Mon, Aug 27, 2018	43.79	43.87	43.67	43.86
6613	NYSE	GSK	Fri, Aug 24, 2018	43.57	43.65	43.42	43.64
6612	NYSE	GSK	Thu, Aug 23, 2018	43.75	43.75	43.35	43.51
6611	NYSE	GSK	Wed, Aug 22, 2018	44.08	44.17	43.86	43.91
6610	NYSE	GSK	Tue, Aug 21, 2018	44.16	44.17	43.82	43.87
6609	NYSE	GSK	Mon, Aug 20, 2018	43.56	43.85	43.55	43.69
6608	NYSE	GSK	Fri, Aug 17, 2018	43.25	43.64	43.21	43.61
6607	NYSE	GSK	Thu, Aug 16, 2018	43.01	43.34	42.96	43.16
6606	NYSE	GSK	Wed, Aug 15, 2018	42.60	42.89	42.41	42.77
6605	NYSE	GSK	Tue, Aug 14, 2018	42.40	42.43	42.03	42.07
6604	NYSE	GSK	Mon, Aug 13, 2018	42.13	42.22	41.92	42.04
6603	NYSE	GSK	Fri, Aug 10, 2018	42.54	42.67	42.33	42.44
6602	NYSE	GSK	Thu, Aug 9, 2018	43.27	43.42	43.15	43.19
6601	NYSE	GSK	Wed, Aug 8, 2018	43.82	44.08	43.69	43.46
6600	NYSE	GSK	Tue, Aug 7, 2018	43.89	44.11	43.79	43.81
6599	NYSE	GSK	Mon, Aug 6, 2018	43.20	43.38	43.11	43.24
6598	NYSE	GSK	Fri, Aug 3, 2018	42.37	43.27	42.37	43.15
6597	NYSE	GSK	Thu, Aug 2, 2018	42.56	42.95	42.31	42.91
6596	NYSE	GSK	Wed, Aug 1, 2018	43.75	43.82	43.43	43.44
6595	NYSE	GSK	Tue, Jul 31, 2018	43.78	44.01	43.78	43.97
6594	NYSE	GSK	Mon, Jul 30, 2018	43.28	43.53	43.19	43.43
6593	NYSE	GSK	Fri, Jul 27, 2018	43.14	43.17	42.87	43.09
6592	NYSE	GSK	Thu, Jul 26, 2018	42.23	42.87	42.20	42.67
6591	NYSE	GSK	Wed, Jul 25, 2018	43.93	43.96	42.55	42.83
6590	NYSE	GSK	Tue, Jul 24, 2018	43.14	43.63	43.06	43.56
6589	NYSE	GSK	Mon, Jul 23, 2018	43.43	43.57	43.24	43.28
6588	NYSE	GSK	Fri, Jul 20, 2018	42.81	44.74	42.77	44.26
6587	NYSE	GSK	Thu, Jul 19, 2018	42.89	43.13	42.75	43.01
6586	NYSE	GSK	Wed, Jul 18, 2018	43.52	43.52	43.19	43.31
6585	NYSE	GSK	Tue, Jul 17, 2018	43.34	43.65	43.32	43.49
6584	NYSE	GSK	Mon, Jul 16, 2018	43.57	43.70	43.50	43.55
6583	NYSE	GSK	Fri, Jul 13, 2018	44.01	44.17	43.99	44.12
6582	NYSE	GSK	Thu, Jul 12, 2018	43.92	44.17	43.89	44.14
6581	NYSE	GSK	Wed, Jul 11, 2018	43.57	43.68	43.34	43.45
6580	NYSE	GSK	Tue, Jul 10, 2018	43.79	43.90	43.72	43.80
6579	NYSE	GSK	Mon, Jul 9, 2018	43.53	43.54	43.18	43.34
6578	NYSE	GSK	Fri, Jul 6, 2018	43.13	43.50	43.01	43.36
6577	NYSE	GSK	Thu, Jul 5, 2018	42.86	43.19	42.79	43.06
6576	NYSE	GSK	Tue, Jul 3, 2018	43.25	43.32	42.89	42.97
6575	NYSE	GSK	Mon, Jul 2, 2018	42.33	42.44	41.93	42.41
6574	NYSE	GSK	Fri, Jun 29, 2018	42.78	42.95	42.56	42.61
6573	NYSE	GSK	Thu, Jun 28, 2018	41.84	41.97	41.69	41.83
6572	NYSE	GSK	Wed, Jun 27, 2018	42.16	42.40	41.85	41.85
6571	NYSE	GSK	Tue, Jun 26, 2018	42.37	42.42	42.15	42.34
6570	NYSE	GSK	Mon, Jun 25, 2018	42.54	42.56	42.11	42.20
6569	NYSE	GSK	Fri, Jun 22, 2018	43.17	43.46	43.12	43.23
6568	NYSE	GSK	Thu, Jun 21, 2018	43.16	43.27	42.98	43.14
6567	NYSE	GSK	Wed, Jun 20, 2018	43.65	43.65	43.12	43.37
6566	NYSE	GSK	Tue, Jun 19, 2018	43.05	43.41	42.98	43.38
6565	NYSE	GSK	Mon, Jun 18, 2018	43.38	43.65	43.21	43.63
6564	NYSE	GSK	Fri, Jun 15, 2018	44.09	44.11	43.58	43.81
6563	NYSE	GSK	Thu, Jun 14, 2018	44.42	44.78	44.16	44.34
6562	NYSE	GSK	Wed, Jun 13, 2018	43.53	43.77	43.35	43.49
6561	NYSE	GSK	Tue, Jun 12, 2018	43.63	43.88	43.52	43.55
6560	NYSE	GSK	Mon, Jun 11, 2018	43.31	43.60	43.23	43.54
6559	NYSE	GSK	Fri, Jun 8, 2018	43.34	43.42	43.17	43.36
6558	NYSE	GSK	Thu, Jun 7, 2018	43.10	43.29	42.90	43.06
6557	NYSE	GSK	Wed, Jun 6, 2018	42.88	43.08	42.61	42.98
6556	NYSE	GSK	Tue, Jun 5, 2018	42.74	42.91	42.66	42.78
6555	NYSE	GSK	Mon, Jun 4, 2018	43.23	43.28	42.85	43.03
6554	NYSE	GSK	Fri, Jun 1, 2018	42.92	43.09	42.85	43.08
6553	NYSE	GSK	Thu, May 31, 2018	42.87	43.06	42.55	42.83
6552	NYSE	GSK	Wed, May 30, 2018	42.44	43.04	42.41	42.99
6551	NYSE	GSK	Tue, May 29, 2018	42.03	42.21	41.82	42.06
6550	NYSE	GSK	Fri, May 25, 2018	42.07	42.26	42.04	42.13
6549	NYSE	GSK	Thu, May 24, 2018	42.61	42.69	42.16	42.32
6548	NYSE	GSK	Wed, May 23, 2018	42.56	42.67	42.35	42.48
6547	NYSE	GSK	Tue, May 22, 2018	42.87	43.00	42.61	42.63
6546	NYSE	GSK	Mon, May 21, 2018	42.38	42.53	42.26	42.34
6545	NYSE	GSK	Fri, May 18, 2018	42.45	42.59	42.18	42.32
6544	NYSE	GSK	Thu, May 17, 2018	42.37	42.56	42.21	42.39
6543	NYSE	GSK	Wed, May 16, 2018	42.11	42.43	41.99	42.16
6542	NYSE	GSK	Tue, May 15, 2018	41.99	42.11	41.78	42.00
6541	NYSE	GSK	Mon, May 14, 2018	42.58	42.64	42.29	42.33
6540	NYSE	GSK	Fri, May 11, 2018	41.95	42.42	41.94	42.32
6539	NYSE	GSK	Thu, May 10, 2018	41.98	42.29	41.92	42.20
6538	NYSE	GSK	Wed, May 9, 2018	41.95	42.60	41.86	41.96
6537	NYSE	GSK	Tue, May 8, 2018	41.76	42.06	41.63	41.87
6536	NYSE	GSK	Mon, May 7, 2018	42.11	42.41	42.04	42.13
6535	NYSE	GSK	Fri, May 4, 2018	41.76	42.19	41.71	42.09
6534	NYSE	GSK	Thu, May 3, 2018	41.81	41.98	41.61	41.86
6533	NYSE	GSK	Wed, May 2, 2018	42.14	42.21	41.74	41.77
6532	NYSE	GSK	Tue, May 1, 2018	42.34	42.42	42.07	42.33
6531	NYSE	GSK	Mon, Apr 30, 2018	42.44	42.75	42.33	42.40
6530	NYSE	GSK	Fri, Apr 27, 2018	42.44	43.03	42.31	42.88
6529	NYSE	GSK	Thu, Apr 26, 2018	42.16	42.61	41.94	42.50
6528	NYSE	GSK	Wed, Apr 25, 2018	41.85	41.88	41.13	41.35
6527	NYSE	GSK	Tue, Apr 24, 2018	42.98	43.27	42.67	42.96
6526	NYSE	GSK	Mon, Apr 23, 2018	42.46	42.66	42.43	42.63
6525	NYSE	GSK	Fri, Apr 20, 2018	42.23	42.42	42.16	42.29
6524	NYSE	GSK	Thu, Apr 19, 2018	42.59	42.67	42.00	42.16
6523	NYSE	GSK	Wed, Apr 18, 2018	42.94	42.97	42.59	42.75
6522	NYSE	GSK	Tue, Apr 17, 2018	42.86	42.92	42.77	42.82
6521	NYSE	GSK	Mon, Apr 16, 2018	42.96	42.97	42.54	42.78
6520	NYSE	GSK	Fri, Apr 13, 2018	42.85	43.07	42.78	42.90
6519	NYSE	GSK	Thu, Apr 12, 2018	43.24	43.30	42.93	42.94
6518	NYSE	GSK	Wed, Apr 11, 2018	43.08	43.27	42.85	42.89
6517	NYSE	GSK	Tue, Apr 10, 2018	43.10	43.43	43.07	43.32
6516	NYSE	GSK	Mon, Apr 9, 2018	42.60	42.95	42.40	42.59
6515	NYSE	GSK	Fri, Apr 6, 2018	42.45	42.62	41.98	42.21
6514	NYSE	GSK	Thu, Apr 5, 2018	42.00	42.30	41.84	42.14
6513	NYSE	GSK	Wed, Apr 4, 2018	41.40	42.29	41.40	42.20
6512	NYSE	GSK	Tue, Apr 3, 2018	41.27	41.55	40.90	41.52
6511	NYSE	GSK	Mon, Apr 2, 2018	41.23	41.41	40.77	41.07
6510	NYSE	GSK	Thu, Mar 29, 2018	41.76	41.98	41.29	41.30
6509	NYSE	GSK	Wed, Mar 28, 2018	41.40	42.09	41.39	41.63
6508	NYSE	GSK	Tue, Mar 27, 2018	41.12	41.14	40.44	40.58
6507	NYSE	GSK	Mon, Mar 26, 2018	39.79	39.85	38.95	39.57
6506	NYSE	GSK	Fri, Mar 23, 2018	40.07	40.20	39.50	39.56
6505	NYSE	GSK	Thu, Mar 22, 2018	38.59	38.64	38.19	38.22
6504	NYSE	GSK	Wed, Mar 21, 2018	38.96	39.08	38.69	38.86
6503	NYSE	GSK	Tue, Mar 20, 2018	38.93	39.05	38.75	38.86
6502	NYSE	GSK	Mon, Mar 19, 2018	39.41	39.44	38.76	39.00
6501	NYSE	GSK	Fri, Mar 16, 2018	39.22	39.50	39.20	39.41
6500	NYSE	GSK	Thu, Mar 15, 2018	39.09	39.49	38.94	39.03
6499	NYSE	GSK	Wed, Mar 14, 2018	39.48	39.54	39.01	39.23
6498	NYSE	GSK	Tue, Mar 13, 2018	39.49	39.69	39.15	39.25
6497	NYSE	GSK	Mon, Mar 12, 2018	39.72	39.89	39.60	39.80
6496	NYSE	GSK	Fri, Mar 9, 2018	39.60	39.63	39.37	39.49
6495	NYSE	GSK	Thu, Mar 8, 2018	39.67	39.93	39.50	39.66
6494	NYSE	GSK	Wed, Mar 7, 2018	39.19	39.42	39.04	39.39
6493	NYSE	GSK	Tue, Mar 6, 2018	39.19	39.29	38.88	39.04
6492	NYSE	GSK	Mon, Mar 5, 2018	38.46	38.99	38.42	38.88
6491	NYSE	GSK	Fri, Mar 2, 2018	38.08	38.31	38.01	38.29
6490	NYSE	GSK	Thu, Mar 1, 2018	38.53	38.62	37.82	38.02
6489	NYSE	GSK	Wed, Feb 28, 2018	38.98	39.06	38.38	38.38
6488	NYSE	GSK	Tue, Feb 27, 2018	39.03	39.05	38.60	38.60
6487	NYSE	GSK	Mon, Feb 26, 2018	38.90	39.12	38.90	39.11
6486	NYSE	GSK	Fri, Feb 23, 2018	38.81	39.01	38.70	38.94
6485	NYSE	GSK	Thu, Feb 22, 2018	38.75	39.01	38.59	38.66
6484	NYSE	GSK	Wed, Feb 21, 2018	39.48	39.81	39.31	38.65
6483	NYSE	GSK	Tue, Feb 20, 2018	39.86	39.96	39.38	39.46
6482	NYSE	GSK	Fri, Feb 16, 2018	39.38	40.14	39.36	39.85
6481	NYSE	GSK	Thu, Feb 15, 2018	39.34	39.56	39.10	39.44
6480	NYSE	GSK	Wed, Feb 14, 2018	38.28	39.02	38.21	38.92
6479	NYSE	GSK	Tue, Feb 13, 2018	38.32	38.63	38.25	38.54
6478	NYSE	GSK	Mon, Feb 12, 2018	38.36	38.56	38.25	38.34
6477	NYSE	GSK	Fri, Feb 9, 2018	38.29	38.81	37.60	38.57
6476	NYSE	GSK	Thu, Feb 8, 2018	39.62	39.65	38.23	38.24
6475	NYSE	GSK	Wed, Feb 7, 2018	37.38	38.63	37.34	38.09
6474	NYSE	GSK	Tue, Feb 6, 2018	37.00	38.38	36.88	38.05
6473	NYSE	GSK	Mon, Feb 5, 2018	38.51	38.57	37.50	37.52
6472	NYSE	GSK	Fri, Feb 2, 2018	39.64	39.72	39.21	39.22
6471	NYSE	GSK	Thu, Feb 1, 2018	39.84	40.00	39.71	39.74
6470	NYSE	GSK	Wed, Jan 31, 2018	40.33	40.37	39.58	39.65
6469	NYSE	GSK	Tue, Jan 30, 2018	40.55	40.68	40.20	40.29
6468	NYSE	GSK	Mon, Jan 29, 2018	40.78	40.79	40.49	40.67
6467	NYSE	GSK	Fri, Jan 26, 2018	41.16	41.28	41.00	41.27
6466	NYSE	GSK	Thu, Jan 25, 2018	41.14	41.51	40.39	40.55
6465	NYSE	GSK	Wed, Jan 24, 2018	40.84	41.13	40.71	40.86
6464	NYSE	GSK	Tue, Jan 23, 2018	40.98	41.20	40.75	40.90
6463	NYSE	GSK	Mon, Jan 22, 2018	40.56	40.76	40.46	40.76
6462	NYSE	GSK	Fri, Jan 19, 2018	40.32	40.51	40.15	40.38
6461	NYSE	GSK	Thu, Jan 18, 2018	40.15	40.36	40.15	40.35
6460	NYSE	GSK	Wed, Jan 17, 2018	40.37	40.45	40.21	40.33
6459	NYSE	GSK	Tue, Jan 16, 2018	39.92	40.29	39.84	40.09
6458	NYSE	GSK	Fri, Jan 12, 2018	39.39	39.75	39.37	39.64
6457	NYSE	GSK	Thu, Jan 11, 2018	38.70	38.96	38.57	38.94
6456	NYSE	GSK	Wed, Jan 10, 2018	38.52	38.70	38.39	38.48
6455	NYSE	GSK	Tue, Jan 9, 2018	39.09	39.22	38.79	39.06
6454	NYSE	GSK	Mon, Jan 8, 2018	39.65	39.74	39.24	39.54
6453	NYSE	GSK	Fri, Jan 5, 2018	39.43	39.65	39.24	39.65
6452	NYSE	GSK	Thu, Jan 4, 2018	39.05	39.09	38.82	38.97
6451	NYSE	GSK	Wed, Jan 3, 2018	39.09	39.17	38.81	38.89
6450	NYSE	GSK	Tue, Jan 2, 2018	38.19	39.10	38.10	39.04
6449	NYSE	GSK	Fri, Dec 29, 2017	37.64	37.85	37.50	37.50
6448	NYSE	GSK	Thu, Dec 28, 2017	37.70	37.75	37.45	37.53
6447	NYSE	GSK	Wed, Dec 27, 2017	37.62	37.75	37.46	37.59
6446	NYSE	GSK	Tue, Dec 26, 2017	37.11	37.56	37.07	37.39
6445	NYSE	GSK	Fri, Dec 22, 2017	37.41	37.42	37.12	37.14
6444	NYSE	GSK	Thu, Dec 21, 2017	37.50	37.78	37.48	37.58
6443	NYSE	GSK	Wed, Dec 20, 2017	37.74	37.75	37.34	37.37
6442	NYSE	GSK	Tue, Dec 19, 2017	37.49	37.56	37.33	37.38
6441	NYSE	GSK	Mon, Dec 18, 2017	37.52	37.53	37.30	37.32
6440	NYSE	GSK	Fri, Dec 15, 2017	37.04	37.13	36.82	36.99
6439	NYSE	GSK	Thu, Dec 14, 2017	37.50	37.52	37.16	37.25
6438	NYSE	GSK	Wed, Dec 13, 2017	37.81	37.90	37.49	37.61
6437	NYSE	GSK	Tue, Dec 12, 2017	37.54	37.62	37.49	37.55
6436	NYSE	GSK	Mon, Dec 11, 2017	37.38	37.50	37.27	37.33
6435	NYSE	GSK	Fri, Dec 8, 2017	36.94	37.19	36.87	37.18
6434	NYSE	GSK	Thu, Dec 7, 2017	36.77	36.88	36.65	36.83
6433	NYSE	GSK	Wed, Dec 6, 2017	36.75	37.03	36.49	36.64
6432	NYSE	GSK	Tue, Dec 5, 2017	37.05	37.18	36.80	36.85
6431	NYSE	GSK	Mon, Dec 4, 2017	37.42	37.59	37.00	36.88
6430	NYSE	GSK	Fri, Dec 1, 2017	37.52	37.65	37.16	37.34
6429	NYSE	GSK	Thu, Nov 30, 2017	37.28	37.48	36.96	37.06
6428	NYSE	GSK	Wed, Nov 29, 2017	37.64	37.87	37.40	37.50
6427	NYSE	GSK	Tue, Nov 28, 2017	37.95	38.05	37.81	37.97
6426	NYSE	GSK	Mon, Nov 27, 2017	37.90	37.97	37.52	37.58
6425	NYSE	GSK	Fri, Nov 24, 2017	37.02	37.20	36.97	37.04
6424	NYSE	GSK	Wed, Nov 22, 2017	37.21	37.23	36.97	37.06
6423	NYSE	GSK	Tue, Nov 21, 2017	36.93	37.12	36.80	36.80
6422	NYSE	GSK	Mon, Nov 20, 2017	37.22	37.34	37.11	37.13
6421	NYSE	GSK	Fri, Nov 17, 2017	37.06	37.16	36.87	37.06
6420	NYSE	GSK	Thu, Nov 16, 2017	37.05	37.31	37.04	37.20
6419	NYSE	GSK	Wed, Nov 15, 2017	36.96	37.06	36.70	36.87
6418	NYSE	GSK	Tue, Nov 14, 2017	37.00	37.15	36.85	36.98
6417	NYSE	GSK	Mon, Nov 13, 2017	37.02	37.44	36.97	37.09
6416	NYSE	GSK	Fri, Nov 10, 2017	37.58	37.58	37.08	37.32
6415	NYSE	GSK	Thu, Nov 9, 2017	37.99	38.05	37.60	37.81
6414	NYSE	GSK	Wed, Nov 8, 2017	38.16	38.67	38.15	38.03
6413	NYSE	GSK	Tue, Nov 7, 2017	37.87	38.01	37.74	37.87
6412	NYSE	GSK	Mon, Nov 6, 2017	38.31	38.35	38.11	38.20
6411	NYSE	GSK	Fri, Nov 3, 2017	38.19	38.37	38.09	38.22
6410	NYSE	GSK	Thu, Nov 2, 2017	38.02	38.42	37.91	38.00
6409	NYSE	GSK	Wed, Nov 1, 2017	38.64	38.78	38.26	38.27
6408	NYSE	GSK	Tue, Oct 31, 2017	38.83	38.87	38.26	38.51
6407	NYSE	GSK	Mon, Oct 30, 2017	38.78	39.04	38.66	38.79
6406	NYSE	GSK	Fri, Oct 27, 2017	38.44	38.61	38.23	38.30
6405	NYSE	GSK	Thu, Oct 26, 2017	39.42	39.54	38.60	38.69
6404	NYSE	GSK	Wed, Oct 25, 2017	41.84	41.85	39.96	40.37
6403	NYSE	GSK	Tue, Oct 24, 2017	42.75	42.80	42.42	42.79
6402	NYSE	GSK	Mon, Oct 23, 2017	42.98	43.18	42.90	42.94
6401	NYSE	GSK	Fri, Oct 20, 2017	43.05	43.27	42.99	43.17
6400	NYSE	GSK	Thu, Oct 19, 2017	43.33	43.59	43.32	43.45
6399	NYSE	GSK	Wed, Oct 18, 2017	43.28	43.45	43.25	43.35
6398	NYSE	GSK	Tue, Oct 17, 2017	43.10	43.24	42.91	43.16
6397	NYSE	GSK	Mon, Oct 16, 2017	43.28	43.34	42.96	43.19
6396	NYSE	GSK	Fri, Oct 13, 2017	43.40	43.45	43.26	43.35
6395	NYSE	GSK	Thu, Oct 12, 2017	43.15	43.46	43.12	43.36
6394	NYSE	GSK	Wed, Oct 11, 2017	43.05	43.25	42.91	43.19
6393	NYSE	GSK	Tue, Oct 10, 2017	42.87	43.17	42.85	43.11
6392	NYSE	GSK	Mon, Oct 9, 2017	43.00	43.04	42.85	42.92
6391	NYSE	GSK	Fri, Oct 6, 2017	42.85	42.94	42.78	42.93
6390	NYSE	GSK	Thu, Oct 5, 2017	42.86	43.05	42.82	42.98
6389	NYSE	GSK	Wed, Oct 4, 2017	43.22	43.24	42.97	43.13
6388	NYSE	GSK	Tue, Oct 3, 2017	43.34	43.40	43.18	43.28
6387	NYSE	GSK	Mon, Oct 2, 2017	43.14	43.43	43.13	43.25
6386	NYSE	GSK	Fri, Sep 29, 2017	42.85	42.93	42.71	42.92
6385	NYSE	GSK	Thu, Sep 28, 2017	42.92	42.96	42.69	42.69
6384	NYSE	GSK	Wed, Sep 27, 2017	42.71	42.91	42.63	42.70
6383	NYSE	GSK	Tue, Sep 26, 2017	42.87	42.96	42.57	42.72
6382	NYSE	GSK	Mon, Sep 25, 2017	42.76	43.01	42.70	42.97
6381	NYSE	GSK	Fri, Sep 22, 2017	42.95	43.07	42.69	42.90
6380	NYSE	GSK	Thu, Sep 21, 2017	42.49	42.80	42.47	42.63
6379	NYSE	GSK	Wed, Sep 20, 2017	42.22	42.49	42.14	42.48
6378	NYSE	GSK	Tue, Sep 19, 2017	42.13	42.20	41.97	42.20
6377	NYSE	GSK	Mon, Sep 18, 2017	42.37	42.39	42.19	42.34
6376	NYSE	GSK	Fri, Sep 15, 2017	42.60	42.64	42.37	42.54
6375	NYSE	GSK	Thu, Sep 14, 2017	42.36	42.69	42.29	42.66
6374	NYSE	GSK	Wed, Sep 13, 2017	42.50	42.58	42.29	42.39
6373	NYSE	GSK	Tue, Sep 12, 2017	42.60	42.79	42.58	42.68
6372	NYSE	GSK	Mon, Sep 11, 2017	42.24	42.58	42.19	42.57
6371	NYSE	GSK	Fri, Sep 8, 2017	42.25	42.39	42.11	42.34
6370	NYSE	GSK	Thu, Sep 7, 2017	42.36	42.54	42.29	42.44
6369	NYSE	GSK	Wed, Sep 6, 2017	42.05	42.42	42.05	42.29
6368	NYSE	GSK	Tue, Sep 5, 2017	42.09	42.26	41.98	42.17
6367	NYSE	GSK	Fri, Sep 1, 2017	42.56	42.66	42.43	42.50
6366	NYSE	GSK	Thu, Aug 31, 2017	42.11	42.55	42.09	42.53
6365	NYSE	GSK	Wed, Aug 30, 2017	42.07	42.13	41.87	42.01
6364	NYSE	GSK	Tue, Aug 29, 2017	41.40	41.64	41.30	41.57
6363	NYSE	GSK	Mon, Aug 28, 2017	41.98	42.01	41.51	41.71
6362	NYSE	GSK	Fri, Aug 25, 2017	41.82	41.94	41.71	41.72
6361	NYSE	GSK	Thu, Aug 24, 2017	41.89	41.98	41.64	41.71
6360	NYSE	GSK	Wed, Aug 23, 2017	41.61	41.66	41.41	41.57
6359	NYSE	GSK	Tue, Aug 22, 2017	41.08	41.41	41.06	41.37
6358	NYSE	GSK	Mon, Aug 21, 2017	40.96	41.04	40.81	40.89
6357	NYSE	GSK	Fri, Aug 18, 2017	41.19	41.21	40.92	40.96
6356	NYSE	GSK	Thu, Aug 17, 2017	41.68	41.78	41.26	41.28
6355	NYSE	GSK	Wed, Aug 16, 2017	41.56	41.62	41.40	41.48
6354	NYSE	GSK	Tue, Aug 15, 2017	41.28	41.38	41.11	41.18
6353	NYSE	GSK	Mon, Aug 14, 2017	41.20	41.31	41.14	41.24
6352	NYSE	GSK	Fri, Aug 11, 2017	41.02	41.29	40.83	41.01
6351	NYSE	GSK	Thu, Aug 10, 2017	41.60	41.64	41.10	41.12
6350	NYSE	GSK	Wed, Aug 9, 2017	41.79	41.85	41.51	41.79
6349	NYSE	GSK	Tue, Aug 8, 2017	42.55	42.63	42.41	41.92
6348	NYSE	GSK	Mon, Aug 7, 2017	42.71	42.77	42.52	42.60
6347	NYSE	GSK	Fri, Aug 4, 2017	42.92	43.03	42.76	42.85
6346	NYSE	GSK	Thu, Aug 3, 2017	43.25	43.26	42.88	43.01
6345	NYSE	GSK	Wed, Aug 2, 2017	43.03	43.16	42.88	43.08
6344	NYSE	GSK	Tue, Aug 1, 2017	43.16	43.24	42.91	42.93
6343	NYSE	GSK	Mon, Jul 31, 2017	43.12	43.19	42.77	42.83
6342	NYSE	GSK	Fri, Jul 28, 2017	42.59	43.31	42.58	43.27
6341	NYSE	GSK	Thu, Jul 27, 2017	43.04	43.12	42.81	43.08
6340	NYSE	GSK	Wed, Jul 26, 2017	43.78	43.85	43.12	43.18
6339	NYSE	GSK	Tue, Jul 25, 2017	44.56	44.61	44.20	44.36
6338	NYSE	GSK	Mon, Jul 24, 2017	44.47	44.72	44.43	44.65
6337	NYSE	GSK	Fri, Jul 21, 2017	45.23	45.28	44.79	45.10
6336	NYSE	GSK	Thu, Jul 20, 2017	45.12	45.40	45.11	45.21
6335	NYSE	GSK	Wed, Jul 19, 2017	45.03	45.26	44.82	44.84
6334	NYSE	GSK	Tue, Jul 18, 2017	44.70	44.86	44.57	44.85
6333	NYSE	GSK	Mon, Jul 17, 2017	45.11	45.17	44.51	44.67
6332	NYSE	GSK	Fri, Jul 14, 2017	45.13	45.33	45.03	45.19
6331	NYSE	GSK	Thu, Jul 13, 2017	44.98	45.11	44.70	44.93
6330	NYSE	GSK	Wed, Jul 12, 2017	45.01	45.20	44.93	44.95
6329	NYSE	GSK	Tue, Jul 11, 2017	44.40	44.56	44.19	44.41
6328	NYSE	GSK	Mon, Jul 10, 2017	44.56	44.76	44.52	44.62
6327	NYSE	GSK	Fri, Jul 7, 2017	44.65	44.75	44.50	44.67
6326	NYSE	GSK	Thu, Jul 6, 2017	44.58	44.74	44.34	44.67
6325	NYSE	GSK	Wed, Jul 5, 2017	44.77	45.12	44.70	45.10
6324	NYSE	GSK	Mon, Jul 3, 2017	45.11	45.28	45.05	45.21
6323	NYSE	GSK	Fri, Jun 30, 2017	45.63	45.78	45.39	45.58
6322	NYSE	GSK	Thu, Jun 29, 2017	46.04	46.04	45.48	45.73
6321	NYSE	GSK	Wed, Jun 28, 2017	46.47	46.53	46.09	46.20
6320	NYSE	GSK	Tue, Jun 27, 2017	46.56	46.61	46.38	46.42
6319	NYSE	GSK	Mon, Jun 26, 2017	46.77	46.97	46.57	46.59
6318	NYSE	GSK	Fri, Jun 23, 2017	46.76	46.91	46.62	46.82
6317	NYSE	GSK	Thu, Jun 22, 2017	46.41	46.98	46.39	46.68
6316	NYSE	GSK	Wed, Jun 21, 2017	45.74	46.11	45.69	46.11
6315	NYSE	GSK	Tue, Jun 20, 2017	46.20	46.24	45.77	45.86
6314	NYSE	GSK	Mon, Jun 19, 2017	46.25	46.44	46.22	46.28
6313	NYSE	GSK	Fri, Jun 16, 2017	46.18	46.41	46.00	46.32
6312	NYSE	GSK	Thu, Jun 15, 2017	45.72	46.05	45.62	45.91
6311	NYSE	GSK	Wed, Jun 14, 2017	46.04	46.33	46.02	46.11
6310	NYSE	GSK	Tue, Jun 13, 2017	45.84	45.96	45.73	45.77
6309	NYSE	GSK	Mon, Jun 12, 2017	45.75	45.96	45.60	45.85
6308	NYSE	GSK	Fri, Jun 9, 2017	45.88	46.23	45.84	46.00
6307	NYSE	GSK	Thu, Jun 8, 2017	46.45	46.60	46.16	46.29
6306	NYSE	GSK	Wed, Jun 7, 2017	46.57	46.63	46.23	46.49
6305	NYSE	GSK	Tue, Jun 6, 2017	46.73	46.80	46.47	46.53
6304	NYSE	GSK	Mon, Jun 5, 2017	46.71	46.82	46.48	46.69
6303	NYSE	GSK	Fri, Jun 2, 2017	46.86	46.98	46.70	46.90
6302	NYSE	GSK	Thu, Jun 1, 2017	46.70	47.00	46.66	46.82
6301	NYSE	GSK	Wed, May 31, 2017	46.57	47.08	46.51	46.76
6300	NYSE	GSK	Tue, May 30, 2017	45.69	46.19	45.64	45.89
6299	NYSE	GSK	Fri, May 26, 2017	45.29	45.36	45.01	45.11
6298	NYSE	GSK	Thu, May 25, 2017	45.00	45.16	44.80	45.00
6297	NYSE	GSK	Wed, May 24, 2017	45.35	45.52	45.32	45.40
6296	NYSE	GSK	Tue, May 23, 2017	45.57	45.81	45.35	45.41
6295	NYSE	GSK	Mon, May 22, 2017	45.93	46.09	45.70	45.77
6294	NYSE	GSK	Fri, May 19, 2017	45.75	46.13	45.74	46.09
6293	NYSE	GSK	Thu, May 18, 2017	45.46	45.79	45.33	45.71
6292	NYSE	GSK	Wed, May 17, 2017	46.15	46.31	45.69	45.70
6291	NYSE	GSK	Tue, May 16, 2017	45.94	46.17	45.81	45.90
6290	NYSE	GSK	Mon, May 15, 2017	45.56	45.87	45.53	45.87
6289	NYSE	GSK	Fri, May 12, 2017	45.46	45.91	45.42	45.73
6288	NYSE	GSK	Thu, May 11, 2017	44.65	45.22	44.64	45.04
6287	NYSE	GSK	Wed, May 10, 2017	44.40	44.72	44.23	44.70
6286	NYSE	GSK	Tue, May 9, 2017	44.38	44.40	44.14	43.81
6285	NYSE	GSK	Mon, May 8, 2017	44.52	44.52	44.02	44.08
6284	NYSE	GSK	Fri, May 5, 2017	44.16	44.19	44.05	44.17
6283	NYSE	GSK	Thu, May 4, 2017	43.78	44.15	43.75	44.14
6282	NYSE	GSK	Wed, May 3, 2017	43.47	43.60	43.38	43.51
6281	NYSE	GSK	Tue, May 2, 2017	43.48	43.80	43.35	43.79
6280	NYSE	GSK	Mon, May 1, 2017	43.32	43.36	43.15	43.16
6279	NYSE	GSK	Fri, Apr 28, 2017	42.99	43.27	42.96	43.24
6278	NYSE	GSK	Thu, Apr 27, 2017	42.83	43.25	42.76	43.11
6277	NYSE	GSK	Wed, Apr 26, 2017	43.47	43.71	42.98	43.00
6276	NYSE	GSK	Tue, Apr 25, 2017	43.81	44.13	43.66	43.85
6275	NYSE	GSK	Mon, Apr 24, 2017	43.49	43.61	43.37	43.47
6274	NYSE	GSK	Fri, Apr 21, 2017	42.98	43.13	42.92	43.11
6273	NYSE	GSK	Thu, Apr 20, 2017	43.23	43.24	43.04	43.04
6272	NYSE	GSK	Wed, Apr 19, 2017	43.45	43.47	43.15	43.17
6271	NYSE	GSK	Tue, Apr 18, 2017	43.83	43.87	43.36	43.64
6270	NYSE	GSK	Mon, Apr 17, 2017	44.17	44.36	44.12	44.23
6269	NYSE	GSK	Thu, Apr 13, 2017	44.14	44.33	44.08	44.20
6268	NYSE	GSK	Wed, Apr 12, 2017	44.20	44.34	44.10	44.25
6267	NYSE	GSK	Tue, Apr 11, 2017	43.94	44.20	43.81	44.17
6266	NYSE	GSK	Mon, Apr 10, 2017	43.85	43.96	43.62	43.66
6265	NYSE	GSK	Fri, Apr 7, 2017	43.79	43.96	43.59	43.84
6264	NYSE	GSK	Thu, Apr 6, 2017	43.86	43.97	43.71	43.79
6263	NYSE	GSK	Wed, Apr 5, 2017	44.44	44.78	44.31	44.33
6262	NYSE	GSK	Tue, Apr 4, 2017	44.19	44.48	44.16	44.44
6261	NYSE	GSK	Mon, Apr 3, 2017	44.37	44.63	44.17	44.43
6260	NYSE	GSK	Fri, Mar 31, 2017	44.67	44.86	44.56	44.57
6259	NYSE	GSK	Thu, Mar 30, 2017	45.18	45.20	44.79	44.91
6258	NYSE	GSK	Wed, Mar 29, 2017	44.58	45.21	44.56	45.17
6257	NYSE	GSK	Tue, Mar 28, 2017	45.04	45.11	44.79	44.83
6256	NYSE	GSK	Mon, Mar 27, 2017	44.94	45.27	44.90	45.13
6255	NYSE	GSK	Fri, Mar 24, 2017	44.65	44.81	44.61	44.73
6254	NYSE	GSK	Thu, Mar 23, 2017	44.63	45.01	44.59	44.73
6253	NYSE	GSK	Wed, Mar 22, 2017	44.67	44.84	44.56	44.70
6252	NYSE	GSK	Tue, Mar 21, 2017	44.86	44.99	44.69	44.74
6251	NYSE	GSK	Mon, Mar 20, 2017	44.64	44.88	44.64	44.74
6250	NYSE	GSK	Fri, Mar 17, 2017	44.75	44.85	44.63	44.68
6249	NYSE	GSK	Thu, Mar 16, 2017	44.75	44.81	44.52	44.67
6248	NYSE	GSK	Wed, Mar 15, 2017	44.02	44.43	44.00	44.40
6247	NYSE	GSK	Tue, Mar 14, 2017	43.88	44.18	43.88	44.11
6246	NYSE	GSK	Mon, Mar 13, 2017	43.91	44.10	43.86	44.03
6245	NYSE	GSK	Fri, Mar 10, 2017	43.71	43.82	43.64	43.73
6244	NYSE	GSK	Thu, Mar 9, 2017	43.49	43.86	43.49	43.82
6243	NYSE	GSK	Wed, Mar 8, 2017	43.44	43.72	43.42	43.48
6242	NYSE	GSK	Tue, Mar 7, 2017	43.50	43.94	43.47	43.81
6241	NYSE	GSK	Mon, Mar 6, 2017	44.16	44.36	44.14	44.21
6240	NYSE	GSK	Fri, Mar 3, 2017	44.14	44.43	44.10	44.39
6239	NYSE	GSK	Thu, Mar 2, 2017	43.84	44.21	43.74	44.04
6238	NYSE	GSK	Wed, Mar 1, 2017	43.78	44.02	43.56	43.74
6237	NYSE	GSK	Tue, Feb 28, 2017	43.84	44.09	43.79	43.85
6236	NYSE	GSK	Mon, Feb 27, 2017	43.59	44.05	43.56	43.94
6235	NYSE	GSK	Fri, Feb 24, 2017	43.61	43.93	43.53	43.93
6234	NYSE	GSK	Thu, Feb 23, 2017	43.62	43.98	43.51	43.86
6233	NYSE	GSK	Wed, Feb 22, 2017	43.31	43.60	43.28	43.37
6232	NYSE	GSK	Tue, Feb 21, 2017	43.79	44.14	43.67	43.40
6231	NYSE	GSK	Fri, Feb 17, 2017	43.36	43.70	43.22	43.70
6230	NYSE	GSK	Thu, Feb 16, 2017	43.45	43.53	43.19	43.26
6229	NYSE	GSK	Wed, Feb 15, 2017	42.26	42.90	42.21	42.89
6228	NYSE	GSK	Tue, Feb 14, 2017	42.16	42.41	42.06	42.40
6227	NYSE	GSK	Mon, Feb 13, 2017	42.50	42.60	42.20	42.27
6226	NYSE	GSK	Fri, Feb 10, 2017	42.26	42.77	42.18	42.58
6225	NYSE	GSK	Thu, Feb 9, 2017	42.53	42.62	42.29	42.31
6224	NYSE	GSK	Wed, Feb 8, 2017	41.55	42.14	41.49	42.02
6223	NYSE	GSK	Tue, Feb 7, 2017	41.66	41.92	41.64	41.71
6222	NYSE	GSK	Mon, Feb 6, 2017	41.47	41.85	41.44	41.82
6221	NYSE	GSK	Fri, Feb 3, 2017	41.53	41.66	41.49	41.57
6220	NYSE	GSK	Thu, Feb 2, 2017	41.50	41.68	41.37	41.55
6219	NYSE	GSK	Wed, Feb 1, 2017	41.85	41.85	41.39	41.71
6218	NYSE	GSK	Tue, Jan 31, 2017	41.00	41.60	40.98	41.56
6217	NYSE	GSK	Mon, Jan 30, 2017	40.98	41.24	40.89	41.23
6216	NYSE	GSK	Fri, Jan 27, 2017	40.98	41.09	40.83	40.94
6215	NYSE	GSK	Thu, Jan 26, 2017	41.16	41.19	40.96	41.04
6214	NYSE	GSK	Wed, Jan 25, 2017	41.33	41.33	41.00	41.10
6213	NYSE	GSK	Tue, Jan 24, 2017	40.94	41.01	40.71	40.94
6212	NYSE	GSK	Mon, Jan 23, 2017	40.98	41.21	40.76	41.14
6211	NYSE	GSK	Fri, Jan 20, 2017	40.88	40.96	40.75	40.93
6210	NYSE	GSK	Thu, Jan 19, 2017	41.23	41.31	40.88	40.96
6209	NYSE	GSK	Wed, Jan 18, 2017	41.16	41.30	41.03	41.11
6208	NYSE	GSK	Tue, Jan 17, 2017	41.48	41.62	41.16	41.55
6207	NYSE	GSK	Fri, Jan 13, 2017	41.19	41.58	41.07	41.46
6206	NYSE	GSK	Thu, Jan 12, 2017	41.16	41.39	41.02	41.24
6205	NYSE	GSK	Wed, Jan 11, 2017	41.51	41.61	40.97	41.28
6204	NYSE	GSK	Tue, Jan 10, 2017	41.64	41.72	41.55	41.59
6203	NYSE	GSK	Mon, Jan 9, 2017	41.47	41.86	41.43	41.68
6202	NYSE	GSK	Fri, Jan 6, 2017	41.61	41.76	41.59	41.63
6201	NYSE	GSK	Thu, Jan 5, 2017	41.44	42.06	41.42	42.00
6200	NYSE	GSK	Wed, Jan 4, 2017	41.12	41.41	41.05	41.32
6199	NYSE	GSK	Tue, Jan 3, 2017	40.75	41.09	40.65	41.06
6198	NYSE	GSK	Fri, Dec 30, 2016	40.86	40.95	40.60	40.71
6197	NYSE	GSK	Thu, Dec 29, 2016	40.66	40.81	40.53	40.64
6196	NYSE	GSK	Wed, Dec 28, 2016	40.55	40.64	40.32	40.34
6195	NYSE	GSK	Tue, Dec 27, 2016	40.54	40.67	40.44	40.47
6194	NYSE	GSK	Fri, Dec 23, 2016	40.38	40.61	40.38	40.54
6193	NYSE	GSK	Thu, Dec 22, 2016	40.50	40.65	40.27	40.47
6192	NYSE	GSK	Wed, Dec 21, 2016	40.44	40.56	40.30	40.31
6191	NYSE	GSK	Tue, Dec 20, 2016	40.58	40.63	40.36	40.49
6190	NYSE	GSK	Mon, Dec 19, 2016	40.54	40.77	40.45	40.50
6189	NYSE	GSK	Fri, Dec 16, 2016	40.63	40.83	40.46	40.74
6188	NYSE	GSK	Thu, Dec 15, 2016	40.53	40.53	40.20	40.30
6187	NYSE	GSK	Wed, Dec 14, 2016	40.50	40.67	40.11	40.13
6186	NYSE	GSK	Tue, Dec 13, 2016	40.47	40.91	40.41	40.65
6185	NYSE	GSK	Mon, Dec 12, 2016	39.91	40.13	39.86	39.98
6184	NYSE	GSK	Fri, Dec 9, 2016	39.83	40.03	39.74	39.95
6183	NYSE	GSK	Thu, Dec 8, 2016	39.55	39.65	39.33	39.53
6182	NYSE	GSK	Wed, Dec 7, 2016	39.61	39.78	39.33	39.70
6181	NYSE	GSK	Tue, Dec 6, 2016	39.64	39.96	39.62	39.84
6180	NYSE	GSK	Mon, Dec 5, 2016	39.98	40.01	39.71	39.82
6179	NYSE	GSK	Fri, Dec 2, 2016	39.68	40.01	39.60	39.85
6178	NYSE	GSK	Thu, Dec 1, 2016	39.73	39.83	39.49	39.57
6177	NYSE	GSK	Wed, Nov 30, 2016	40.33	40.39	39.93	39.95
6176	NYSE	GSK	Tue, Nov 29, 2016	40.50	40.56	40.35	40.46
6175	NYSE	GSK	Mon, Nov 28, 2016	40.69	40.77	40.47	40.48
6174	NYSE	GSK	Fri, Nov 25, 2016	41.22	41.22	40.96	41.08
6173	NYSE	GSK	Wed, Nov 23, 2016	39.90	40.31	39.80	40.28
6172	NYSE	GSK	Tue, Nov 22, 2016	40.72	40.79	40.01	40.21
6171	NYSE	GSK	Mon, Nov 21, 2016	40.55	40.65	40.41	40.63
6170	NYSE	GSK	Fri, Nov 18, 2016	40.48	40.53	40.22	40.29
6169	NYSE	GSK	Thu, Nov 17, 2016	40.47	40.72	40.39	40.65
6168	NYSE	GSK	Wed, Nov 16, 2016	40.76	41.10	40.28	40.36
6167	NYSE	GSK	Tue, Nov 15, 2016	40.94	41.22	40.81	41.15
6166	NYSE	GSK	Mon, Nov 14, 2016	41.26	41.31	41.02	41.21
6165	NYSE	GSK	Fri, Nov 11, 2016	41.62	41.88	41.30	41.43
6164	NYSE	GSK	Thu, Nov 10, 2016	41.94	42.45	41.67	42.18
6163	NYSE	GSK	Wed, Nov 9, 2016	42.48	42.92	41.86	42.71
6162	NYSE	GSK	Tue, Nov 8, 2016	41.22	41.65	41.15	41.38
6161	NYSE	GSK	Mon, Nov 7, 2016	41.11	41.23	40.97	41.06
6160	NYSE	GSK	Fri, Nov 4, 2016	41.00	41.10	40.76	40.84
6159	NYSE	GSK	Thu, Nov 3, 2016	41.89	41.94	40.93	40.95
6158	NYSE	GSK	Wed, Nov 2, 2016	42.15	42.19	41.68	41.75
6157	NYSE	GSK	Tue, Nov 1, 2016	42.15	42.40	41.90	41.64
6156	NYSE	GSK	Mon, Oct 31, 2016	42.07	42.44	41.87	42.30
6155	NYSE	GSK	Fri, Oct 28, 2016	42.70	42.75	42.30	42.43
6154	NYSE	GSK	Thu, Oct 27, 2016	42.88	43.03	42.39	42.73
6153	NYSE	GSK	Wed, Oct 26, 2016	42.01	42.79	41.82	42.64
6152	NYSE	GSK	Tue, Oct 25, 2016	42.76	42.83	42.49	42.62
6151	NYSE	GSK	Mon, Oct 24, 2016	43.24	43.36	42.97	43.00
6150	NYSE	GSK	Fri, Oct 21, 2016	43.35	43.61	43.30	43.48
6149	NYSE	GSK	Thu, Oct 20, 2016	43.46	43.98	43.44	43.80
6148	NYSE	GSK	Wed, Oct 19, 2016	43.90	44.09	43.80	43.86
6147	NYSE	GSK	Tue, Oct 18, 2016	43.99	44.19	43.91	44.15
6146	NYSE	GSK	Mon, Oct 17, 2016	43.67	43.87	43.54	43.54
6145	NYSE	GSK	Fri, Oct 14, 2016	44.33	44.43	44.06	44.06
6144	NYSE	GSK	Thu, Oct 13, 2016	44.02	45.01	43.98	44.81
6143	NYSE	GSK	Wed, Oct 12, 2016	44.54	44.60	44.24	44.48
6142	NYSE	GSK	Tue, Oct 11, 2016	45.30	45.32	44.45	44.55
6141	NYSE	GSK	Mon, Oct 10, 2016	45.40	45.63	45.39	45.50
6140	NYSE	GSK	Fri, Oct 7, 2016	45.22	45.47	45.12	45.41
6139	NYSE	GSK	Thu, Oct 6, 2016	45.34	45.46	45.21	45.35
6138	NYSE	GSK	Wed, Oct 5, 2016	45.81	45.92	45.67	45.81
6137	NYSE	GSK	Tue, Oct 4, 2016	46.40	46.43	45.70	45.92
6136	NYSE	GSK	Mon, Oct 3, 2016	45.69	45.75	45.44	45.69
6135	NYSE	GSK	Fri, Sep 30, 2016	45.35	45.74	45.27	45.59
6134	NYSE	GSK	Thu, Sep 29, 2016	46.13	46.16	45.21	45.35
6133	NYSE	GSK	Wed, Sep 28, 2016	46.22	46.28	45.77	46.16
6132	NYSE	GSK	Tue, Sep 27, 2016	45.28	45.82	45.16	45.79
6131	NYSE	GSK	Mon, Sep 26, 2016	45.55	45.56	45.32	45.41
6130	NYSE	GSK	Fri, Sep 23, 2016	45.67	46.01	45.65	45.90
6129	NYSE	GSK	Thu, Sep 22, 2016	46.11	46.38	46.02	46.07
6128	NYSE	GSK	Wed, Sep 21, 2016	45.45	45.73	45.08	45.68
6127	NYSE	GSK	Tue, Sep 20, 2016	45.79	45.89	45.48	45.52
6126	NYSE	GSK	Mon, Sep 19, 2016	45.94	46.00	45.69	45.77
6125	NYSE	GSK	Fri, Sep 16, 2016	45.54	45.69	45.14	45.33
6124	NYSE	GSK	Thu, Sep 15, 2016	45.59	46.11	45.40	46.03
6123	NYSE	GSK	Wed, Sep 14, 2016	45.47	45.70	45.25	45.62
6122	NYSE	GSK	Tue, Sep 13, 2016	45.49	45.53	44.85	44.94
6121	NYSE	GSK	Mon, Sep 12, 2016	44.93	45.83	44.91	45.77
6120	NYSE	GSK	Fri, Sep 9, 2016	45.36	45.46	44.93	44.93
6119	NYSE	GSK	Thu, Sep 8, 2016	46.15	46.31	46.05	46.14
6118	NYSE	GSK	Wed, Sep 7, 2016	46.23	46.53	46.23	46.32
6117	NYSE	GSK	Tue, Sep 6, 2016	46.60	46.73	46.39	46.50
6116	NYSE	GSK	Fri, Sep 2, 2016	46.40	47.00	46.26	46.79
6115	NYSE	GSK	Thu, Sep 1, 2016	45.53	45.66	45.33	45.44
6114	NYSE	GSK	Wed, Aug 31, 2016	45.86	46.00	45.72	45.94
6113	NYSE	GSK	Tue, Aug 30, 2016	45.92	46.08	45.83	45.84
6112	NYSE	GSK	Mon, Aug 29, 2016	46.03	46.20	45.87	46.10
6111	NYSE	GSK	Fri, Aug 26, 2016	46.29	46.71	45.91	46.04
6110	NYSE	GSK	Thu, Aug 25, 2016	46.51	46.62	46.14	46.24
6109	NYSE	GSK	Wed, Aug 24, 2016	46.99	47.08	46.32	46.41
6108	NYSE	GSK	Tue, Aug 23, 2016	47.01	47.04	46.73	46.95
6107	NYSE	GSK	Mon, Aug 22, 2016	46.40	46.82	46.39	46.64
6106	NYSE	GSK	Fri, Aug 19, 2016	46.53	46.69	46.41	46.68
6105	NYSE	GSK	Thu, Aug 18, 2016	47.06	47.13	46.89	47.03
6104	NYSE	GSK	Wed, Aug 17, 2016	47.04	47.05	46.59	46.93
6103	NYSE	GSK	Tue, Aug 16, 2016	46.96	47.14	46.85	46.85
6102	NYSE	GSK	Mon, Aug 15, 2016	46.93	47.14	46.86	46.94
6101	NYSE	GSK	Fri, Aug 12, 2016	46.99	47.03	46.55	46.69
6100	NYSE	GSK	Thu, Aug 11, 2016	46.78	46.95	46.68	46.93
6099	NYSE	GSK	Wed, Aug 10, 2016	46.90	46.90	46.49	46.65
6098	NYSE	GSK	Tue, Aug 9, 2016	46.58	47.05	46.57	46.41
6097	NYSE	GSK	Mon, Aug 8, 2016	46.70	46.99	46.66	46.95
6096	NYSE	GSK	Fri, Aug 5, 2016	47.03	47.50	47.03	47.45
6095	NYSE	GSK	Thu, Aug 4, 2016	47.43	47.79	47.39	47.66
6094	NYSE	GSK	Wed, Aug 3, 2016	47.26	47.70	47.25	47.60
6093	NYSE	GSK	Tue, Aug 2, 2016	48.09	48.18	47.79	48.09
6092	NYSE	GSK	Mon, Aug 1, 2016	47.66	48.03	47.45	47.84
6091	NYSE	GSK	Fri, Jul 29, 2016	47.77	47.97	47.42	47.64
6090	NYSE	GSK	Thu, Jul 28, 2016	48.05	48.05	47.49	47.76
6089	NYSE	GSK	Wed, Jul 27, 2016	47.45	47.82	47.31	47.70
6088	NYSE	GSK	Tue, Jul 26, 2016	46.85	46.95	46.42	46.68
6087	NYSE	GSK	Mon, Jul 25, 2016	46.44	46.57	46.14	46.56
6086	NYSE	GSK	Fri, Jul 22, 2016	46.38	46.49	46.27	46.39
6085	NYSE	GSK	Thu, Jul 21, 2016	46.36	46.49	46.06	46.09
6084	NYSE	GSK	Wed, Jul 20, 2016	46.68	46.83	46.55	46.62
6083	NYSE	GSK	Tue, Jul 19, 2016	46.39	46.53	46.14	46.21
6082	NYSE	GSK	Mon, Jul 18, 2016	46.49	46.84	46.47	46.76
6081	NYSE	GSK	Fri, Jul 15, 2016	46.60	46.71	46.31	46.43
6080	NYSE	GSK	Thu, Jul 14, 2016	46.65	46.66	46.16	46.38
6079	NYSE	GSK	Wed, Jul 13, 2016	46.46	46.68	46.10	46.25
6078	NYSE	GSK	Tue, Jul 12, 2016	46.20	46.37	45.99	46.22
6077	NYSE	GSK	Mon, Jul 11, 2016	46.05	46.28	45.88	46.01
6076	NYSE	GSK	Fri, Jul 8, 2016	45.62	46.09	45.54	45.86
6075	NYSE	GSK	Thu, Jul 7, 2016	46.28	46.30	45.68	45.82
6074	NYSE	GSK	Wed, Jul 6, 2016	45.54	46.20	45.44	46.14
6073	NYSE	GSK	Tue, Jul 5, 2016	45.86	46.22	45.82	45.99
6072	NYSE	GSK	Fri, Jul 1, 2016	45.23	45.69	45.15	45.64
6071	NYSE	GSK	Thu, Jun 30, 2016	44.95	45.82	44.88	45.82
6070	NYSE	GSK	Wed, Jun 29, 2016	44.82	45.10	44.42	44.89
6069	NYSE	GSK	Tue, Jun 28, 2016	43.23	43.79	43.11	43.69
6068	NYSE	GSK	Mon, Jun 27, 2016	42.52	42.78	41.93	42.43
6067	NYSE	GSK	Fri, Jun 24, 2016	42.82	44.16	42.79	43.13
6066	NYSE	GSK	Thu, Jun 23, 2016	45.00	45.02	44.38	44.99
6065	NYSE	GSK	Wed, Jun 22, 2016	44.08	44.72	44.08	44.15
6064	NYSE	GSK	Tue, Jun 21, 2016	44.17	44.37	43.91	44.03
6063	NYSE	GSK	Mon, Jun 20, 2016	44.68	44.70	43.79	43.86
6062	NYSE	GSK	Fri, Jun 17, 2016	42.90	42.91	42.35	42.63
6061	NYSE	GSK	Thu, Jun 16, 2016	42.00	42.94	41.89	42.89
6060	NYSE	GSK	Wed, Jun 15, 2016	42.82	42.99	42.29	42.33
6059	NYSE	GSK	Tue, Jun 14, 2016	42.53	42.71	42.03	42.34
6058	NYSE	GSK	Mon, Jun 13, 2016	43.13	43.57	43.12	43.16
6057	NYSE	GSK	Fri, Jun 10, 2016	43.37	43.53	43.10	43.27
6056	NYSE	GSK	Thu, Jun 9, 2016	44.25	44.64	44.23	44.46
6055	NYSE	GSK	Wed, Jun 8, 2016	44.97	45.09	44.79	44.94
6054	NYSE	GSK	Tue, Jun 7, 2016	45.25	45.38	45.13	45.14
6053	NYSE	GSK	Mon, Jun 6, 2016	45.37	45.60	45.15	45.30
6052	NYSE	GSK	Fri, Jun 3, 2016	45.27	45.40	44.79	45.34
6051	NYSE	GSK	Thu, Jun 2, 2016	44.40	44.85	44.34	44.83
6050	NYSE	GSK	Wed, Jun 1, 2016	44.46	44.68	44.41	44.57
6049	NYSE	GSK	Tue, May 31, 2016	45.12	45.18	44.66	44.79
6048	NYSE	GSK	Fri, May 27, 2016	45.16	45.40	45.12	45.19
6047	NYSE	GSK	Thu, May 26, 2016	45.46	45.66	45.41	45.55
6046	NYSE	GSK	Wed, May 25, 2016	45.57	45.70	45.33	45.58
6045	NYSE	GSK	Tue, May 24, 2016	45.01	45.23	44.97	45.15
6044	NYSE	GSK	Mon, May 23, 2016	44.47	44.61	44.31	44.41
6043	NYSE	GSK	Fri, May 20, 2016	44.35	44.59	44.31	44.41
6042	NYSE	GSK	Thu, May 19, 2016	44.51	44.52	43.80	44.21
6041	NYSE	GSK	Wed, May 18, 2016	44.82	45.09	44.56	44.85
6040	NYSE	GSK	Tue, May 17, 2016	44.82	44.88	44.38	44.48
6039	NYSE	GSK	Mon, May 16, 2016	44.10	44.82	44.08	44.77
6038	NYSE	GSK	Fri, May 13, 2016	44.20	44.57	44.18	44.30
6037	NYSE	GSK	Thu, May 12, 2016	45.21	45.23	44.36	44.47
6036	NYSE	GSK	Wed, May 11, 2016	44.64	45.02	44.61	44.65
6035	NYSE	GSK	Tue, May 10, 2016	45.14	45.49	44.97	45.48
6034	NYSE	GSK	Mon, May 9, 2016	44.70	45.12	44.67	44.98
6033	NYSE	GSK	Fri, May 6, 2016	44.52	44.65	44.19	44.54
6032	NYSE	GSK	Thu, May 5, 2016	44.62	44.97	44.55	44.84
6031	NYSE	GSK	Wed, May 4, 2016	44.67	44.88	44.58	44.77
6030	NYSE	GSK	Tue, May 3, 2016	45.75	45.94	45.46	45.60
6029	NYSE	GSK	Mon, May 2, 2016	45.54	45.79	45.46	45.76
6028	NYSE	GSK	Fri, Apr 29, 2016	45.68	45.81	45.12	45.36
6027	NYSE	GSK	Thu, Apr 28, 2016	45.93	46.15	45.65	45.84
6026	NYSE	GSK	Wed, Apr 27, 2016	46.12	46.21	45.70	45.95
6025	NYSE	GSK	Tue, Apr 26, 2016	45.10	45.25	44.97	45.15
6024	NYSE	GSK	Mon, Apr 25, 2016	45.46	45.55	45.31	45.42
6023	NYSE	GSK	Fri, Apr 22, 2016	45.46	45.59	45.16	45.53
6022	NYSE	GSK	Thu, Apr 21, 2016	45.39	45.78	45.37	45.62
6021	NYSE	GSK	Wed, Apr 20, 2016	45.23	45.75	45.20	45.48
6020	NYSE	GSK	Tue, Apr 19, 2016	45.67	45.87	45.58	45.76
6019	NYSE	GSK	Mon, Apr 18, 2016	45.21	45.71	45.21	45.63
6018	NYSE	GSK	Fri, Apr 15, 2016	45.34	45.48	45.15	45.33
6017	NYSE	GSK	Thu, Apr 14, 2016	44.99	45.22	44.78	45.08
6016	NYSE	GSK	Wed, Apr 13, 2016	44.77	45.00	44.56	44.95
6015	NYSE	GSK	Tue, Apr 12, 2016	44.38	44.76	44.04	44.70
6014	NYSE	GSK	Mon, Apr 11, 2016	44.36	44.39	44.00	44.02
6013	NYSE	GSK	Fri, Apr 8, 2016	43.98	44.06	43.72	43.92
6012	NYSE	GSK	Thu, Apr 7, 2016	43.65	44.22	43.63	43.90
6011	NYSE	GSK	Wed, Apr 6, 2016	43.04	44.10	43.04	44.06
6010	NYSE	GSK	Tue, Apr 5, 2016	43.31	43.31	43.31	42.67
6009	NYSE	GSK	Mon, Apr 4, 2016	43.12	43.38	43.00	43.31
6008	NYSE	GSK	Fri, Apr 1, 2016	42.06	42.72	42.03	42.64
6007	NYSE	GSK	Thu, Mar 31, 2016	43.03	43.03	42.85	42.87
6006	NYSE	GSK	Wed, Mar 30, 2016	42.91	43.23	42.90	43.03
6005	NYSE	GSK	Tue, Mar 29, 2016	41.81	41.95	41.81	42.54
6004	NYSE	GSK	Mon, Mar 28, 2016	41.90	42.03	41.74	41.81
6003	NYSE	GSK	Thu, Mar 24, 2016	41.57	41.86	41.49	41.82
6002	NYSE	GSK	Wed, Mar 23, 2016	41.92	41.98	41.55	41.62
6001	NYSE	GSK	Tue, Mar 22, 2016	41.55	42.18	41.52	42.07
6000	NYSE	GSK	Mon, Mar 21, 2016	42.14	42.44	42.11	42.25
5999	NYSE	GSK	Fri, Mar 18, 2016	42.36	42.60	42.24	42.37
5998	NYSE	GSK	Thu, Mar 17, 2016	42.51	43.17	42.29	43.07
5997	NYSE	GSK	Wed, Mar 16, 2016	41.89	42.48	41.84	42.34
5996	NYSE	GSK	Tue, Mar 15, 2016	42.73	42.73	42.73	42.30
5995	NYSE	GSK	Mon, Mar 14, 2016	42.71	42.86	42.52	42.73
5994	NYSE	GSK	Fri, Mar 11, 2016	42.29	42.73	42.22	42.66
5993	NYSE	GSK	Thu, Mar 10, 2016	42.36	42.60	41.76	41.97
5992	NYSE	GSK	Wed, Mar 9, 2016	42.18	42.38	42.11	42.26
5991	NYSE	GSK	Tue, Mar 8, 2016	41.65	41.65	41.65	41.98
5990	NYSE	GSK	Mon, Mar 7, 2016	40.93	41.81	40.86	41.57
5989	NYSE	GSK	Fri, Mar 4, 2016	41.08	41.60	41.05	41.38
5988	NYSE	GSK	Thu, Mar 3, 2016	40.85	41.48	40.84	41.42
5987	NYSE	GSK	Wed, Mar 2, 2016	41.29	41.68	41.18	41.65
5986	NYSE	GSK	Tue, Mar 1, 2016	41.60	41.94	41.40	41.93
5985	NYSE	GSK	Mon, Feb 29, 2016	41.15	41.33	40.79	40.88
5984	NYSE	GSK	Fri, Feb 26, 2016	41.76	42.04	41.53	41.38
5983	NYSE	GSK	Thu, Feb 25, 2016	41.30	41.77	41.18	41.76
5982	NYSE	GSK	Wed, Feb 24, 2016	40.13	40.82	39.98	40.74
5981	NYSE	GSK	Tue, Feb 23, 2016	41.16	41.35	40.79	40.85
5980	NYSE	GSK	Mon, Feb 22, 2016	41.61	41.87	41.51	41.61
5979	NYSE	GSK	Fri, Feb 19, 2016	41.60	42.10	41.39	42.03
5978	NYSE	GSK	Thu, Feb 18, 2016	41.59	42.01	41.48	41.62
5977	NYSE	GSK	Wed, Feb 17, 2016	41.50	41.78	41.45	41.65
5976	NYSE	GSK	Tue, Feb 16, 2016	42.62	42.96	42.34	42.77
5975	NYSE	GSK	Fri, Feb 12, 2016	41.18	42.04	41.13	42.03
5974	NYSE	GSK	Thu, Feb 11, 2016	41.64	41.79	41.02	41.39
5973	NYSE	GSK	Wed, Feb 10, 2016	41.56	41.92	41.28	41.37
5972	NYSE	GSK	Tue, Feb 9, 2016	41.32	41.89	41.28	41.59
5971	NYSE	GSK	Mon, Feb 8, 2016	42.21	42.27	41.14	41.72
5970	NYSE	GSK	Fri, Feb 5, 2016	43.27	43.29	42.77	43.09
5969	NYSE	GSK	Thu, Feb 4, 2016	43.71	44.02	42.93	43.32
5968	NYSE	GSK	Wed, Feb 3, 2016	44.70	44.72	43.92	44.45
5967	NYSE	GSK	Tue, Feb 2, 2016	43.48	43.53	43.00	43.24
5966	NYSE	GSK	Mon, Feb 1, 2016	43.07	43.92	42.97	43.74
5965	NYSE	GSK	Fri, Jan 29, 2016	42.85	43.66	42.72	43.65
5964	NYSE	GSK	Thu, Jan 28, 2016	42.85	43.23	42.22	42.96
5963	NYSE	GSK	Wed, Jan 27, 2016	43.40	43.49	42.66	42.92
5962	NYSE	GSK	Tue, Jan 26, 2016	42.79	43.19	42.38	43.16
5961	NYSE	GSK	Mon, Jan 25, 2016	42.43	42.54	41.90	41.95
5960	NYSE	GSK	Fri, Jan 22, 2016	42.05	42.39	42.00	42.32
5959	NYSE	GSK	Thu, Jan 21, 2016	41.01	41.57	40.59	41.27
5958	NYSE	GSK	Wed, Jan 20, 2016	41.14	41.45	40.14	41.18
5957	NYSE	GSK	Tue, Jan 19, 2016	42.14	42.16	41.14	41.52
5956	NYSE	GSK	Fri, Jan 15, 2016	41.10	41.58	40.81	41.12
5955	NYSE	GSK	Thu, Jan 14, 2016	41.86	42.73	41.65	42.58
5954	NYSE	GSK	Wed, Jan 13, 2016	42.36	42.52	41.35	41.40
5953	NYSE	GSK	Tue, Jan 12, 2016	41.70	41.82	41.16	41.70
5952	NYSE	GSK	Mon, Jan 11, 2016	42.00	42.11	41.09	41.53
5951	NYSE	GSK	Fri, Jan 8, 2016	42.40	42.57	41.63	41.67
5950	NYSE	GSK	Thu, Jan 7, 2016	41.49	41.82	41.15	41.24
5949	NYSE	GSK	Wed, Jan 6, 2016	42.50	42.78	42.32	42.54
5948	NYSE	GSK	Tue, Jan 5, 2016	42.56	43.08	42.54	43.00
5947	NYSE	GSK	Mon, Jan 4, 2016	42.55	42.78	42.13	42.76
5946	NYSE	GSK	Thu, Dec 31, 2015	43.13	43.23	42.64	42.66
5945	NYSE	GSK	Wed, Dec 30, 2015	43.31	43.63	43.26	43.38
5944	NYSE	GSK	Tue, Dec 29, 2015	43.37	43.69	43.34	43.54
5943	NYSE	GSK	Mon, Dec 28, 2015	43.09	43.40	43.08	43.26
5942	NYSE	GSK	Thu, Dec 24, 2015	43.25	43.45	43.24	43.27
5941	NYSE	GSK	Wed, Dec 23, 2015	42.71	43.41	42.71	43.30
5940	NYSE	GSK	Tue, Dec 22, 2015	42.01	42.24	41.87	42.18
5939	NYSE	GSK	Mon, Dec 21, 2015	42.60	42.62	41.82	42.09
5938	NYSE	GSK	Fri, Dec 18, 2015	42.04	42.13	41.68	41.68
5937	NYSE	GSK	Thu, Dec 17, 2015	42.77	42.78	42.07	42.11
5936	NYSE	GSK	Wed, Dec 16, 2015	42.24	42.59	41.84	42.54
5935	NYSE	GSK	Tue, Dec 15, 2015	41.52	41.85	41.51	41.59
5934	NYSE	GSK	Mon, Dec 14, 2015	41.49	41.52	40.86	41.33
5933	NYSE	GSK	Fri, Dec 11, 2015	42.04	42.07	41.50	41.56
5932	NYSE	GSK	Thu, Dec 10, 2015	42.33	42.41	42.06	42.20
5931	NYSE	GSK	Wed, Dec 9, 2015	42.32	42.55	41.73	41.87
5930	NYSE	GSK	Tue, Dec 8, 2015	41.63	41.97	41.52	41.76
5929	NYSE	GSK	Mon, Dec 7, 2015	42.51	42.53	42.04	42.29
5928	NYSE	GSK	Fri, Dec 4, 2015	42.38	42.61	42.07	42.57
5927	NYSE	GSK	Thu, Dec 3, 2015	43.14	43.18	42.12	42.29
5926	NYSE	GSK	Wed, Dec 2, 2015	43.65	43.83	43.14	43.26
5925	NYSE	GSK	Tue, Dec 1, 2015	43.04	43.28	42.82	43.26
5924	NYSE	GSK	Mon, Nov 30, 2015	43.22	43.30	42.80	42.82
5923	NYSE	GSK	Fri, Nov 27, 2015	43.37	43.51	43.28	43.30
5922	NYSE	GSK	Wed, Nov 25, 2015	43.17	43.22	42.94	43.03
5921	NYSE	GSK	Tue, Nov 24, 2015	42.33	42.75	42.30	42.70
5920	NYSE	GSK	Mon, Nov 23, 2015	43.13	43.34	42.64	42.72
5919	NYSE	GSK	Fri, Nov 20, 2015	43.85	43.98	43.45	43.47
5918	NYSE	GSK	Thu, Nov 19, 2015	43.75	43.78	43.43	43.54
5917	NYSE	GSK	Wed, Nov 18, 2015	43.13	43.37	43.01	43.34
5916	NYSE	GSK	Tue, Nov 17, 2015	42.95	43.30	42.86	42.95
5915	NYSE	GSK	Mon, Nov 16, 2015	42.13	42.56	42.05	42.53
5914	NYSE	GSK	Fri, Nov 13, 2015	41.94	42.28	41.88	42.15
5913	NYSE	GSK	Thu, Nov 12, 2015	42.95	43.05	42.34	42.34
5912	NYSE	GSK	Wed, Nov 11, 2015	43.61	43.70	43.31	43.31
5911	NYSE	GSK	Tue, Nov 10, 2015	43.17	43.40	42.91	43.30
5910	NYSE	GSK	Mon, Nov 9, 2015	43.98	44.05	43.64	43.91
5909	NYSE	GSK	Fri, Nov 6, 2015	44.36	44.43	43.91	44.31
5908	NYSE	GSK	Thu, Nov 5, 2015	44.96	44.96	44.45	44.70
5907	NYSE	GSK	Wed, Nov 4, 2015	45.53	45.62	44.85	45.03
5906	NYSE	GSK	Tue, Nov 3, 2015	45.00	45.23	44.73	44.93
5905	NYSE	GSK	Mon, Nov 2, 2015	45.52	45.75	45.42	45.57
5904	NYSE	GSK	Fri, Oct 30, 2015	45.66	45.96	45.41	45.52
5903	NYSE	GSK	Thu, Oct 29, 2015	45.32	45.46	45.07	45.23
5902	NYSE	GSK	Wed, Oct 28, 2015	45.75	46.17	45.50	46.02
5901	NYSE	GSK	Tue, Oct 27, 2015	44.29	44.58	44.03	44.14
5900	NYSE	GSK	Mon, Oct 26, 2015	44.58	44.83	44.36	44.47
5899	NYSE	GSK	Fri, Oct 23, 2015	44.28	44.70	44.24	44.52
5898	NYSE	GSK	Thu, Oct 22, 2015	43.72	43.93	43.40	43.81
5897	NYSE	GSK	Wed, Oct 21, 2015	43.42	43.48	42.83	43.19
5896	NYSE	GSK	Tue, Oct 20, 2015	44.34	44.35	43.38	43.51
5895	NYSE	GSK	Mon, Oct 19, 2015	44.10	44.38	43.83	44.12
5894	NYSE	GSK	Fri, Oct 16, 2015	43.71	44.37	43.71	44.36
5893	NYSE	GSK	Thu, Oct 15, 2015	43.34	43.91	43.18	43.91
5892	NYSE	GSK	Wed, Oct 14, 2015	42.75	43.10	42.71	42.94
5891	NYSE	GSK	Tue, Oct 13, 2015	42.61	43.03	42.33	42.40
5890	NYSE	GSK	Mon, Oct 12, 2015	42.29	42.91	42.18	42.69
5889	NYSE	GSK	Fri, Oct 9, 2015	42.38	42.63	42.14	42.52
5888	NYSE	GSK	Thu, Oct 8, 2015	41.79	42.45	41.75	42.45
5887	NYSE	GSK	Wed, Oct 7, 2015	41.96	42.13	41.55	41.99
5886	NYSE	GSK	Tue, Oct 6, 2015	42.26	42.34	41.78	42.04
5885	NYSE	GSK	Mon, Oct 5, 2015	41.90	42.26	41.89	42.24
5884	NYSE	GSK	Fri, Oct 2, 2015	40.82	41.76	40.57	41.76
5883	NYSE	GSK	Thu, Oct 1, 2015	41.25	41.37	40.47	40.95
5882	NYSE	GSK	Wed, Sep 30, 2015	40.34	40.68	40.27	40.65
5881	NYSE	GSK	Tue, Sep 29, 2015	39.55	40.03	39.37	39.71
5880	NYSE	GSK	Mon, Sep 28, 2015	40.71	40.71	39.57	39.73
5879	NYSE	GSK	Fri, Sep 25, 2015	41.65	41.70	40.40	40.68
5878	NYSE	GSK	Thu, Sep 24, 2015	40.92	41.14	40.52	41.01
5877	NYSE	GSK	Wed, Sep 23, 2015	41.39	41.44	40.96	41.05
5876	NYSE	GSK	Tue, Sep 22, 2015	40.95	41.15	40.60	40.90
5875	NYSE	GSK	Mon, Sep 21, 2015	42.59	42.71	41.92	42.08
5874	NYSE	GSK	Fri, Sep 18, 2015	42.18	42.61	42.04	42.25
5873	NYSE	GSK	Thu, Sep 17, 2015	42.39	43.14	42.32	42.72
5872	NYSE	GSK	Wed, Sep 16, 2015	42.42	42.98	42.27	42.83
5871	NYSE	GSK	Tue, Sep 15, 2015	41.89	42.37	41.78	42.33
5870	NYSE	GSK	Mon, Sep 14, 2015	42.04	42.23	41.84	42.05
5869	NYSE	GSK	Fri, Sep 11, 2015	42.36	42.58	42.27	42.56
5868	NYSE	GSK	Thu, Sep 10, 2015	42.29	42.80	42.22	42.54
5867	NYSE	GSK	Wed, Sep 9, 2015	43.03	43.10	42.02	42.13
5866	NYSE	GSK	Tue, Sep 8, 2015	43.30	43.42	42.37	42.89
5865	NYSE	GSK	Fri, Sep 4, 2015	41.99	42.14	41.70	41.96
5864	NYSE	GSK	Thu, Sep 3, 2015	43.32	43.41	42.78	42.94
5863	NYSE	GSK	Wed, Sep 2, 2015	43.00	43.09	42.46	42.96
5862	NYSE	GSK	Tue, Sep 1, 2015	42.22	42.32	41.60	41.72
5861	NYSE	GSK	Mon, Aug 31, 2015	43.45	43.74	43.25	43.27
5860	NYSE	GSK	Fri, Aug 28, 2015	42.88	43.63	42.88	43.61
5859	NYSE	GSK	Thu, Aug 27, 2015	43.09	43.69	43.00	43.56
5858	NYSE	GSK	Wed, Aug 26, 2015	42.79	42.81	41.51	42.78
5857	NYSE	GSK	Tue, Aug 25, 2015	43.43	43.46	41.66	41.66
5856	NYSE	GSK	Mon, Aug 24, 2015	42.22	43.46	41.60	42.46
5855	NYSE	GSK	Fri, Aug 21, 2015	44.56	44.72	43.56	43.59
5854	NYSE	GSK	Thu, Aug 20, 2015	45.54	45.65	45.14	45.15
5853	NYSE	GSK	Wed, Aug 19, 2015	46.08	46.11	45.59	45.77
5852	NYSE	GSK	Tue, Aug 18, 2015	46.55	46.65	46.42	46.45
5851	NYSE	GSK	Mon, Aug 17, 2015	46.37	46.74	46.26	46.68
5850	NYSE	GSK	Fri, Aug 14, 2015	46.26	46.50	46.22	46.48
5849	NYSE	GSK	Thu, Aug 13, 2015	46.64	46.73	46.30	46.40
5848	NYSE	GSK	Wed, Aug 12, 2015	46.46	46.63	45.94	46.59
5847	NYSE	GSK	Tue, Aug 11, 2015	47.14	47.40	47.11	47.34
5846	NYSE	GSK	Mon, Aug 10, 2015	47.51	47.91	47.47	47.72
5845	NYSE	GSK	Fri, Aug 7, 2015	47.21	47.41	46.98	47.38
5844	NYSE	GSK	Thu, Aug 6, 2015	48.06	48.09	47.41	47.47
5843	NYSE	GSK	Wed, Aug 5, 2015	46.37	46.83	46.27	46.69
5842	NYSE	GSK	Tue, Aug 4, 2015	46.39	46.46	45.83	45.93
5841	NYSE	GSK	Mon, Aug 3, 2015	46.09	46.20	45.67	46.00
5840	NYSE	GSK	Fri, Jul 31, 2015	46.18	46.21	45.85	45.92
5839	NYSE	GSK	Thu, Jul 30, 2015	45.74	46.14	45.56	46.08
5838	NYSE	GSK	Wed, Jul 29, 2015	45.35	45.53	45.03	45.05
5837	NYSE	GSK	Tue, Jul 28, 2015	43.82	44.16	43.61	44.09
5836	NYSE	GSK	Mon, Jul 27, 2015	43.84	44.02	43.64	43.98
5835	NYSE	GSK	Fri, Jul 24, 2015	44.38	44.39	43.64	43.75
5834	NYSE	GSK	Thu, Jul 23, 2015	44.60	44.66	44.29	44.40
5833	NYSE	GSK	Wed, Jul 22, 2015	44.68	44.82	44.56	44.72
5832	NYSE	GSK	Tue, Jul 21, 2015	45.10	45.25	44.99	45.07
5831	NYSE	GSK	Mon, Jul 20, 2015	45.44	45.64	45.29	45.48
5830	NYSE	GSK	Fri, Jul 17, 2015	45.11	45.47	45.03	45.41
5829	NYSE	GSK	Thu, Jul 16, 2015	45.49	45.68	45.46	45.56
5828	NYSE	GSK	Wed, Jul 15, 2015	45.74	45.75	45.47	45.58
5827	NYSE	GSK	Tue, Jul 14, 2015	45.74	45.88	45.52	45.82
5826	NYSE	GSK	Mon, Jul 13, 2015	45.48	45.51	45.26	45.34
5825	NYSE	GSK	Fri, Jul 10, 2015	44.90	45.03	44.66	44.88
5824	NYSE	GSK	Thu, Jul 9, 2015	44.62	44.71	44.18	44.19
5823	NYSE	GSK	Wed, Jul 8, 2015	43.97	44.02	43.63	43.72
5822	NYSE	GSK	Tue, Jul 7, 2015	44.06	44.27	43.54	44.20
5821	NYSE	GSK	Mon, Jul 6, 2015	44.34	44.58	44.17	44.35
5820	NYSE	GSK	Thu, Jul 2, 2015	44.75	44.82	44.47	44.67
5819	NYSE	GSK	Wed, Jul 1, 2015	44.63	44.78	44.35	44.55
5818	NYSE	GSK	Tue, Jun 30, 2015	44.61	44.62	43.89	44.03
5817	NYSE	GSK	Mon, Jun 29, 2015	45.02	45.21	44.40	44.43
5816	NYSE	GSK	Fri, Jun 26, 2015	45.77	45.81	45.27	45.34
5815	NYSE	GSK	Thu, Jun 25, 2015	45.70	46.06	45.56	46.00
5814	NYSE	GSK	Wed, Jun 24, 2015	45.65	45.96	45.65	45.82
5813	NYSE	GSK	Tue, Jun 23, 2015	45.89	46.03	45.72	45.86
5812	NYSE	GSK	Mon, Jun 22, 2015	45.99	46.11	45.84	45.93
5811	NYSE	GSK	Fri, Jun 19, 2015	45.58	45.70	45.48	45.52
5810	NYSE	GSK	Thu, Jun 18, 2015	45.34	45.92	45.34	45.69
5809	NYSE	GSK	Wed, Jun 17, 2015	45.31	45.43	44.96	45.34
5808	NYSE	GSK	Tue, Jun 16, 2015	45.11	45.37	45.01	45.35
5807	NYSE	GSK	Mon, Jun 15, 2015	44.39	44.63	44.30	44.56
5806	NYSE	GSK	Fri, Jun 12, 2015	45.21	45.39	45.01	45.15
5805	NYSE	GSK	Thu, Jun 11, 2015	45.59	45.83	45.37	45.67
5804	NYSE	GSK	Wed, Jun 10, 2015	45.07	45.48	45.01	45.38
5803	NYSE	GSK	Tue, Jun 9, 2015	44.63	44.76	44.35	44.57
5802	NYSE	GSK	Mon, Jun 8, 2015	45.00	45.02	44.58	44.65
5801	NYSE	GSK	Fri, Jun 5, 2015	45.20	45.24	44.95	44.99
5800	NYSE	GSK	Thu, Jun 4, 2015	46.09	46.33	45.48	45.59
5799	NYSE	GSK	Wed, Jun 3, 2015	46.53	46.78	46.51	46.55
5798	NYSE	GSK	Tue, Jun 2, 2015	46.71	46.99	46.55	46.77
5797	NYSE	GSK	Mon, Jun 1, 2015	46.95	47.00	46.51	46.67
5796	NYSE	GSK	Fri, May 29, 2015	47.23	47.24	46.79	46.90
5795	NYSE	GSK	Thu, May 28, 2015	47.03	47.37	46.93	47.35
5794	NYSE	GSK	Wed, May 27, 2015	46.61	47.16	46.51	47.16
5793	NYSE	GSK	Tue, May 26, 2015	47.07	47.11	46.22	46.34
5792	NYSE	GSK	Fri, May 22, 2015	48.14	48.26	47.80	47.85
5791	NYSE	GSK	Thu, May 21, 2015	48.25	48.26	47.95	48.16
5790	NYSE	GSK	Wed, May 20, 2015	47.55	47.61	47.30	47.44
5789	NYSE	GSK	Tue, May 19, 2015	47.07	47.42	47.03	47.23
5788	NYSE	GSK	Mon, May 18, 2015	47.12	47.48	47.10	47.21
5787	NYSE	GSK	Fri, May 15, 2015	47.19	47.37	46.98	47.33
5786	NYSE	GSK	Thu, May 14, 2015	47.60	47.73	47.35	47.56
5785	NYSE	GSK	Wed, May 13, 2015	47.47	47.60	47.06	47.07
5784	NYSE	GSK	Tue, May 12, 2015	47.80	47.99	47.66	47.86
5783	NYSE	GSK	Mon, May 11, 2015	48.60	48.68	48.22	48.33
5782	NYSE	GSK	Fri, May 8, 2015	48.06	48.29	47.77	47.87
5781	NYSE	GSK	Thu, May 7, 2015	47.21	47.23	46.51	46.75
5780	NYSE	GSK	Wed, May 6, 2015	49.41	49.43	48.43	48.65
5779	NYSE	GSK	Tue, May 5, 2015	49.01	49.09	48.16	48.21
5778	NYSE	GSK	Mon, May 4, 2015	48.73	49.25	48.73	48.99
5777	NYSE	GSK	Fri, May 1, 2015	48.74	48.75	48.37	48.60
5776	NYSE	GSK	Thu, Apr 30, 2015	49.02	49.25	48.72	48.79
5775	NYSE	GSK	Wed, Apr 29, 2015	49.47	49.77	49.23	49.46
5774	NYSE	GSK	Tue, Apr 28, 2015	49.71	49.91	49.22	49.72
5773	NYSE	GSK	Mon, Apr 27, 2015	50.14	50.48	49.46	49.53
5772	NYSE	GSK	Fri, Apr 24, 2015	48.87	49.47	48.75	49.25
5771	NYSE	GSK	Thu, Apr 23, 2015	48.72	49.05	48.59	48.96
5770	NYSE	GSK	Wed, Apr 22, 2015	49.29	49.58	49.08	49.23
5769	NYSE	GSK	Tue, Apr 21, 2015	49.91	49.98	49.69	49.94
5768	NYSE	GSK	Mon, Apr 20, 2015	49.91	50.08	49.71	49.79
5767	NYSE	GSK	Fri, Apr 17, 2015	50.03	50.11	49.73	49.99
5766	NYSE	GSK	Thu, Apr 16, 2015	50.33	50.54	50.23	50.30
5765	NYSE	GSK	Wed, Apr 15, 2015	50.96	51.07	50.46	50.50
5764	NYSE	GSK	Tue, Apr 14, 2015	50.95	51.22	50.81	50.95
5763	NYSE	GSK	Mon, Apr 13, 2015	50.41	50.80	50.41	50.77
5762	NYSE	GSK	Fri, Apr 10, 2015	50.47	51.18	50.44	50.99
5761	NYSE	GSK	Thu, Apr 9, 2015	50.32	50.53	50.19	50.45
5760	NYSE	GSK	Wed, Apr 8, 2015	50.67	50.73	49.95	50.12
5759	NYSE	GSK	Tue, Apr 7, 2015	50.03	50.32	49.69	49.96
5758	NYSE	GSK	Mon, Apr 6, 2015	49.43	49.83	49.35	49.70
5757	NYSE	GSK	Thu, Apr 2, 2015	49.27	49.58	49.17	49.38
5756	NYSE	GSK	Wed, Apr 1, 2015	49.49	49.49	48.95	49.36
5755	NYSE	GSK	Tue, Mar 31, 2015	48.66	48.99	48.58	48.79
5754	NYSE	GSK	Mon, Mar 30, 2015	49.66	49.94	49.60	49.90
5753	NYSE	GSK	Fri, Mar 27, 2015	49.57	49.75	49.44	49.71
5752	NYSE	GSK	Thu, Mar 26, 2015	49.93	50.01	49.27	49.33
5751	NYSE	GSK	Wed, Mar 25, 2015	50.60	50.74	50.06	50.06
5750	NYSE	GSK	Tue, Mar 24, 2015	50.89	50.96	50.44	50.46
5749	NYSE	GSK	Mon, Mar 23, 2015	51.05	51.21	50.71	51.13
5748	NYSE	GSK	Fri, Mar 20, 2015	51.27	51.88	51.18	51.60
5747	NYSE	GSK	Thu, Mar 19, 2015	51.12	51.14	50.56	50.96
5746	NYSE	GSK	Wed, Mar 18, 2015	50.19	51.63	50.08	51.52
5745	NYSE	GSK	Tue, Mar 17, 2015	49.49	50.07	49.46	49.93
5744	NYSE	GSK	Mon, Mar 16, 2015	49.15	49.76	49.15	49.65
5743	NYSE	GSK	Fri, Mar 13, 2015	48.40	49.08	48.35	49.02
5742	NYSE	GSK	Thu, Mar 12, 2015	48.77	49.10	48.61	49.02
5741	NYSE	GSK	Wed, Mar 11, 2015	48.36	48.48	47.91	48.24
5740	NYSE	GSK	Tue, Mar 10, 2015	49.40	49.41	48.54	48.66
5739	NYSE	GSK	Mon, Mar 9, 2015	49.49	49.79	49.42	49.75
5738	NYSE	GSK	Fri, Mar 6, 2015	49.85	49.98	49.38	49.40
5737	NYSE	GSK	Thu, Mar 5, 2015	50.74	50.77	50.22	50.32
5736	NYSE	GSK	Wed, Mar 4, 2015	50.48	50.73	50.04	50.55
5735	NYSE	GSK	Tue, Mar 3, 2015	50.76	50.86	50.22	50.44
5734	NYSE	GSK	Mon, Mar 2, 2015	50.19	50.71	50.16	50.67
5733	NYSE	GSK	Fri, Feb 27, 2015	50.30	50.45	50.06	50.13
5732	NYSE	GSK	Thu, Feb 26, 2015	50.47	50.71	50.41	50.57
5731	NYSE	GSK	Wed, Feb 25, 2015	50.46	50.63	50.20	50.45
5730	NYSE	GSK	Tue, Feb 24, 2015	50.12	50.52	49.94	50.43
5729	NYSE	GSK	Mon, Feb 23, 2015	49.82	50.20	49.74	49.99
5728	NYSE	GSK	Fri, Feb 20, 2015	49.65	50.06	49.46	50.06
5727	NYSE	GSK	Thu, Feb 19, 2015	49.82	49.96	49.38	49.72
5726	NYSE	GSK	Wed, Feb 18, 2015	49.83	50.09	49.77	50.00
5725	NYSE	GSK	Tue, Feb 17, 2015	50.02	50.58	49.85	50.44
5724	NYSE	GSK	Fri, Feb 13, 2015	50.20	50.70	50.09	50.68
5723	NYSE	GSK	Thu, Feb 12, 2015	48.48	48.64	48.16	48.58
5722	NYSE	GSK	Wed, Feb 11, 2015	48.78	48.92	48.67	48.85
5721	NYSE	GSK	Tue, Feb 10, 2015	48.77	48.95	48.77	48.89
5720	NYSE	GSK	Mon, Feb 9, 2015	48.79	49.16	48.66	49.04
5719	NYSE	GSK	Fri, Feb 6, 2015	49.28	49.29	48.49	48.63
5718	NYSE	GSK	Thu, Feb 5, 2015	48.46	48.65	48.13	48.58
5717	NYSE	GSK	Wed, Feb 4, 2015	47.57	47.72	46.98	47.52
5716	NYSE	GSK	Tue, Feb 3, 2015	46.81	46.83	46.43	46.79
5715	NYSE	GSK	Mon, Feb 2, 2015	46.63	46.64	46.21	46.47
5714	NYSE	GSK	Fri, Jan 30, 2015	47.16	47.22	46.51	46.51
5713	NYSE	GSK	Thu, Jan 29, 2015	47.94	47.94	47.30	47.74
5712	NYSE	GSK	Wed, Jan 28, 2015	48.05	48.17	47.51	47.56
5711	NYSE	GSK	Tue, Jan 27, 2015	47.92	47.96	47.55	47.74
5710	NYSE	GSK	Mon, Jan 26, 2015	47.57	47.97	47.40	47.77
5709	NYSE	GSK	Fri, Jan 23, 2015	47.43	47.84	47.32	47.58
5708	NYSE	GSK	Thu, Jan 22, 2015	47.40	47.82	47.32	47.53
5707	NYSE	GSK	Wed, Jan 21, 2015	46.62	47.34	46.47	47.26
5706	NYSE	GSK	Tue, Jan 20, 2015	46.68	46.76	46.19	46.68
5705	NYSE	GSK	Fri, Jan 16, 2015	45.67	46.21	45.57	46.20
5704	NYSE	GSK	Thu, Jan 15, 2015	44.98	45.58	44.97	45.36
5703	NYSE	GSK	Wed, Jan 14, 2015	44.89	45.33	44.86	45.30
5702	NYSE	GSK	Tue, Jan 13, 2015	45.91	46.07	45.12	45.36
5701	NYSE	GSK	Mon, Jan 12, 2015	45.50	45.63	44.89	45.38
5700	NYSE	GSK	Fri, Jan 9, 2015	45.45	45.54	45.07	45.25
5699	NYSE	GSK	Thu, Jan 8, 2015	45.33	45.81	45.23	45.66
5698	NYSE	GSK	Wed, Jan 7, 2015	44.15	44.66	43.96	44.52
5697	NYSE	GSK	Tue, Jan 6, 2015	44.11	44.47	43.61	44.06
5696	NYSE	GSK	Mon, Jan 5, 2015	44.00	44.41	43.78	44.30
5695	NYSE	GSK	Fri, Jan 2, 2015	45.14	45.34	44.77	44.79
5694	NYSE	GSK	Wed, Dec 31, 2014	45.36	45.56	45.15	45.18
5693	NYSE	GSK	Tue, Dec 30, 2014	45.26	45.45	45.10	45.23
5692	NYSE	GSK	Mon, Dec 29, 2014	45.93	45.99	45.64	45.68
5691	NYSE	GSK	Fri, Dec 26, 2014	45.42	45.76	45.35	45.62
5690	NYSE	GSK	Wed, Dec 24, 2014	45.19	45.36	45.17	45.30
5689	NYSE	GSK	Tue, Dec 23, 2014	45.75	45.78	45.05	45.18
5688	NYSE	GSK	Mon, Dec 22, 2014	46.25	46.27	45.72	45.92
5687	NYSE	GSK	Fri, Dec 19, 2014	45.54	46.07	45.43	45.83
5686	NYSE	GSK	Thu, Dec 18, 2014	45.31	45.78	45.10	45.76
5685	NYSE	GSK	Wed, Dec 17, 2014	44.30	44.72	44.11	44.44
5684	NYSE	GSK	Tue, Dec 16, 2014	43.83	44.81	43.74	44.31
5683	NYSE	GSK	Mon, Dec 15, 2014	44.79	44.96	43.65	43.66
5682	NYSE	GSK	Fri, Dec 12, 2014	45.81	46.20	44.83	44.84
5681	NYSE	GSK	Thu, Dec 11, 2014	45.89	46.42	45.73	45.83
5680	NYSE	GSK	Wed, Dec 10, 2014	45.74	46.06	45.67	45.97
5679	NYSE	GSK	Tue, Dec 9, 2014	47.44	47.49	46.41	46.63
5678	NYSE	GSK	Mon, Dec 8, 2014	48.47	48.56	48.11	48.16
5677	NYSE	GSK	Fri, Dec 5, 2014	48.53	48.74	48.35	48.67
5676	NYSE	GSK	Thu, Dec 4, 2014	48.77	48.95	48.44	48.51
5675	NYSE	GSK	Wed, Dec 3, 2014	49.41	49.56	49.24	49.38
5674	NYSE	GSK	Tue, Dec 2, 2014	49.65	49.88	49.55	49.83
5673	NYSE	GSK	Mon, Dec 1, 2014	49.62	49.77	49.46	49.60
5672	NYSE	GSK	Fri, Nov 28, 2014	49.19	49.40	49.07	49.10
5671	NYSE	GSK	Wed, Nov 26, 2014	49.10	49.23	48.94	49.18
5670	NYSE	GSK	Tue, Nov 25, 2014	48.75	49.14	48.70	48.92
5669	NYSE	GSK	Mon, Nov 24, 2014	49.04	49.05	48.73	48.91
5668	NYSE	GSK	Fri, Nov 21, 2014	48.99	49.29	48.90	49.05
5667	NYSE	GSK	Thu, Nov 20, 2014	49.06	49.21	48.90	49.03
5666	NYSE	GSK	Wed, Nov 19, 2014	48.86	49.11	48.59	48.89
5665	NYSE	GSK	Tue, Nov 18, 2014	48.65	48.93	48.61	48.92
5664	NYSE	GSK	Mon, Nov 17, 2014	48.34	48.66	48.32	48.50
5663	NYSE	GSK	Fri, Nov 14, 2014	48.28	48.43	48.23	48.35
5662	NYSE	GSK	Thu, Nov 13, 2014	48.26	48.51	48.25	48.50
5661	NYSE	GSK	Wed, Nov 12, 2014	48.31	48.43	48.00	48.23
5660	NYSE	GSK	Tue, Nov 11, 2014	48.23	48.59	48.07	48.59
5659	NYSE	GSK	Mon, Nov 10, 2014	47.81	47.91	47.66	47.74
5658	NYSE	GSK	Fri, Nov 7, 2014	47.47	47.57	47.27	47.48
5657	NYSE	GSK	Thu, Nov 6, 2014	47.69	47.78	47.24	47.31
5656	NYSE	GSK	Wed, Nov 5, 2014	48.03	48.07	47.66	47.72
5655	NYSE	GSK	Tue, Nov 4, 2014	48.21	48.26	48.00	48.16
5654	NYSE	GSK	Mon, Nov 3, 2014	48.09	48.21	47.80	48.09
5653	NYSE	GSK	Fri, Oct 31, 2014	47.88	48.11	47.74	48.09
5652	NYSE	GSK	Thu, Oct 30, 2014	47.35	47.82	47.32	47.72
5651	NYSE	GSK	Wed, Oct 29, 2014	47.73	47.90	47.51	47.66
5650	NYSE	GSK	Tue, Oct 28, 2014	47.76	47.79	47.48	47.68
5649	NYSE	GSK	Mon, Oct 27, 2014	48.26	48.32	47.78	47.96
5648	NYSE	GSK	Fri, Oct 24, 2014	48.25	48.41	48.16	48.41
5647	NYSE	GSK	Thu, Oct 23, 2014	47.67	48.19	47.52	47.95
5646	NYSE	GSK	Wed, Oct 22, 2014	47.15	47.61	46.90	46.95
5645	NYSE	GSK	Tue, Oct 21, 2014	45.55	46.24	45.49	46.12
5644	NYSE	GSK	Mon, Oct 20, 2014	45.91	46.18	45.77	46.10
5643	NYSE	GSK	Fri, Oct 17, 2014	46.09	46.36	46.00	46.16
5642	NYSE	GSK	Thu, Oct 16, 2014	44.37	45.63	44.30	45.33
5641	NYSE	GSK	Wed, Oct 15, 2014	45.59	45.69	44.72	45.59
5640	NYSE	GSK	Tue, Oct 14, 2014	46.37	46.63	46.07	46.18
5639	NYSE	GSK	Mon, Oct 13, 2014	46.87	47.04	46.31	46.33
5638	NYSE	GSK	Fri, Oct 10, 2014	47.04	47.18	46.62	46.64
5637	NYSE	GSK	Thu, Oct 9, 2014	47.97	48.19	47.34	47.37
5636	NYSE	GSK	Wed, Oct 8, 2014	47.66	48.38	47.61	48.38
5635	NYSE	GSK	Tue, Oct 7, 2014	48.12	48.17	47.78	47.84
5634	NYSE	GSK	Mon, Oct 6, 2014	48.65	48.86	48.38	48.48
5633	NYSE	GSK	Fri, Oct 3, 2014	47.96	48.53	47.96	48.35
5632	NYSE	GSK	Thu, Oct 2, 2014	48.53	48.55	47.89	48.24
5631	NYSE	GSK	Wed, Oct 1, 2014	48.65	48.72	48.47	48.52
5630	NYSE	GSK	Tue, Sep 30, 2014	48.68	48.81	48.60	48.60
5629	NYSE	GSK	Mon, Sep 29, 2014	48.71	49.05	48.66	48.93
5628	NYSE	GSK	Fri, Sep 26, 2014	49.47	49.50	49.20	49.25
5627	NYSE	GSK	Thu, Sep 25, 2014	49.64	49.66	49.27	49.35
5626	NYSE	GSK	Wed, Sep 24, 2014	49.28	49.73	49.25	49.72
5625	NYSE	GSK	Tue, Sep 23, 2014	49.34	49.61	49.27	49.30
5624	NYSE	GSK	Mon, Sep 22, 2014	50.21	50.34	49.81	50.02
5623	NYSE	GSK	Fri, Sep 19, 2014	50.32	50.41	50.08	50.09
5622	NYSE	GSK	Thu, Sep 18, 2014	50.07	50.16	49.84	49.99
5621	NYSE	GSK	Wed, Sep 17, 2014	49.96	50.08	49.71	49.79
5620	NYSE	GSK	Tue, Sep 16, 2014	49.47	50.04	49.44	50.00
5619	NYSE	GSK	Mon, Sep 15, 2014	49.46	49.83	49.40	49.66
5618	NYSE	GSK	Fri, Sep 12, 2014	49.83	49.83	49.58	49.75
5617	NYSE	GSK	Thu, Sep 11, 2014	49.37	49.61	49.10	49.61
5616	NYSE	GSK	Wed, Sep 10, 2014	49.58	50.12	49.43	49.98
5615	NYSE	GSK	Tue, Sep 9, 2014	49.19	49.52	49.00	49.32
5614	NYSE	GSK	Mon, Sep 8, 2014	48.93	49.47	48.91	49.45
5613	NYSE	GSK	Fri, Sep 5, 2014	50.32	50.66	50.19	50.66
5612	NYSE	GSK	Thu, Sep 4, 2014	51.18	51.19	50.83	50.94
5611	NYSE	GSK	Wed, Sep 3, 2014	51.52	51.56	51.27	51.40
5610	NYSE	GSK	Tue, Sep 2, 2014	51.09	51.12	50.86	51.05
5609	NYSE	GSK	Fri, Aug 29, 2014	52.04	52.05	51.68	51.91
5608	NYSE	GSK	Thu, Aug 28, 2014	51.73	51.78	51.49	51.66
5607	NYSE	GSK	Wed, Aug 27, 2014	51.40	51.61	51.33	51.45
5606	NYSE	GSK	Tue, Aug 26, 2014	50.88	51.17	50.85	51.02
5605	NYSE	GSK	Mon, Aug 25, 2014	50.82	51.01	50.58	50.88
5604	NYSE	GSK	Fri, Aug 22, 2014	50.20	50.50	50.12	50.40
5603	NYSE	GSK	Thu, Aug 21, 2014	50.59	50.64	50.37	50.43
5602	NYSE	GSK	Wed, Aug 20, 2014	50.19	50.56	50.00	50.54
5601	NYSE	GSK	Tue, Aug 19, 2014	49.75	50.12	49.65	50.06
5600	NYSE	GSK	Mon, Aug 18, 2014	50.00	50.19	49.93	50.17
5599	NYSE	GSK	Fri, Aug 15, 2014	49.95	50.00	49.27	49.55
5598	NYSE	GSK	Thu, Aug 14, 2014	49.28	49.73	49.25	49.71
5597	NYSE	GSK	Wed, Aug 13, 2014	49.23	49.39	49.10	49.24
5596	NYSE	GSK	Tue, Aug 12, 2014	49.07	49.32	49.01	49.27
5595	NYSE	GSK	Mon, Aug 11, 2014	49.05	49.26	48.91	49.25
5594	NYSE	GSK	Fri, Aug 8, 2014	48.83	49.34	48.64	49.24
5593	NYSE	GSK	Thu, Aug 7, 2014	49.77	49.81	48.86	49.00
5592	NYSE	GSK	Wed, Aug 6, 2014	50.36	50.59	50.18	50.44
5591	NYSE	GSK	Tue, Aug 5, 2014	51.62	51.78	51.29	51.46
5590	NYSE	GSK	Mon, Aug 4, 2014	51.43	51.45	50.91	51.30
5589	NYSE	GSK	Fri, Aug 1, 2014	50.30	50.84	50.22	50.77
5588	NYSE	GSK	Thu, Jul 31, 2014	51.67	51.67	51.11	51.13
5587	NYSE	GSK	Wed, Jul 30, 2014	51.08	51.31	50.95	51.24
5586	NYSE	GSK	Tue, Jul 29, 2014	51.23	51.36	50.75	50.77
5585	NYSE	GSK	Mon, Jul 28, 2014	51.45	51.46	50.83	50.95
5584	NYSE	GSK	Fri, Jul 25, 2014	51.70	51.78	50.99	51.38
5583	NYSE	GSK	Thu, Jul 24, 2014	52.92	53.07	52.54	52.94
5582	NYSE	GSK	Wed, Jul 23, 2014	53.15	53.83	52.87	52.90
5581	NYSE	GSK	Tue, Jul 22, 2014	56.58	56.65	56.25	56.26
5580	NYSE	GSK	Mon, Jul 21, 2014	56.27	56.54	56.23	56.44
5579	NYSE	GSK	Fri, Jul 18, 2014	56.43	56.89	56.28	56.79
5578	NYSE	GSK	Thu, Jul 17, 2014	56.18	56.58	56.05	56.11
5577	NYSE	GSK	Wed, Jul 16, 2014	56.30	56.61	56.05	56.36
5576	NYSE	GSK	Tue, Jul 15, 2014	56.50	56.66	56.17	56.37
5575	NYSE	GSK	Mon, Jul 14, 2014	56.65	56.73	56.47	56.64
5574	NYSE	GSK	Fri, Jul 11, 2014	56.73	57.06	56.56	56.78
5573	NYSE	GSK	Thu, Jul 10, 2014	56.98	57.60	56.92	57.51
5572	NYSE	GSK	Wed, Jul 9, 2014	56.58	57.10	56.50	56.95
5571	NYSE	GSK	Tue, Jul 8, 2014	56.76	56.81	56.32	56.41
5570	NYSE	GSK	Mon, Jul 7, 2014	57.42	57.62	57.14	57.20
5569	NYSE	GSK	Thu, Jul 3, 2014	57.89	57.91	57.56	57.63
5568	NYSE	GSK	Wed, Jul 2, 2014	57.25	57.55	57.19	57.40
5567	NYSE	GSK	Tue, Jul 1, 2014	57.44	57.58	57.13	57.29
5566	NYSE	GSK	Mon, Jun 30, 2014	56.69	56.93	56.40	56.54
5565	NYSE	GSK	Fri, Jun 27, 2014	57.00	57.05	56.79	56.85
5564	NYSE	GSK	Thu, Jun 26, 2014	56.49	56.78	56.22	56.74
5563	NYSE	GSK	Wed, Jun 25, 2014	56.44	56.63	56.21	56.47
5562	NYSE	GSK	Tue, Jun 24, 2014	56.76	57.02	56.69	56.79
5561	NYSE	GSK	Mon, Jun 23, 2014	56.82	56.99	56.77	56.95
5560	NYSE	GSK	Fri, Jun 20, 2014	57.81	57.84	57.50	57.66
5559	NYSE	GSK	Thu, Jun 19, 2014	57.55	57.72	57.49	57.54
5558	NYSE	GSK	Wed, Jun 18, 2014	56.85	57.12	56.77	57.03
5557	NYSE	GSK	Tue, Jun 17, 2014	56.95	57.29	56.91	57.14
5556	NYSE	GSK	Mon, Jun 16, 2014	57.65	57.80	57.44	57.50
5555	NYSE	GSK	Fri, Jun 13, 2014	57.50	57.88	57.41	57.61
5554	NYSE	GSK	Thu, Jun 12, 2014	57.81	57.87	57.40	57.51
5553	NYSE	GSK	Wed, Jun 11, 2014	57.41	57.60	57.32	57.40
5552	NYSE	GSK	Tue, Jun 10, 2014	56.96	57.11	56.88	57.09
5551	NYSE	GSK	Mon, Jun 9, 2014	56.93	57.06	56.77	56.94
5550	NYSE	GSK	Fri, Jun 6, 2014	56.58	56.87	56.41	56.77
5549	NYSE	GSK	Thu, Jun 5, 2014	56.59	56.59	56.32	56.35
5548	NYSE	GSK	Wed, Jun 4, 2014	56.28	56.36	56.05	56.12
5547	NYSE	GSK	Tue, Jun 3, 2014	56.39	56.45	56.17	56.26
5546	NYSE	GSK	Mon, Jun 2, 2014	56.59	56.79	56.55	56.73
5545	NYSE	GSK	Fri, May 30, 2014	57.09	57.30	56.98	57.02
5544	NYSE	GSK	Thu, May 29, 2014	57.43	57.66	57.31	57.49
5543	NYSE	GSK	Wed, May 28, 2014	57.19	57.54	56.85	56.85
5542	NYSE	GSK	Tue, May 27, 2014	58.44	58.45	57.99	58.10
5541	NYSE	GSK	Fri, May 23, 2014	58.14	58.21	57.91	57.97
5540	NYSE	GSK	Thu, May 22, 2014	58.41	58.53	58.27	58.30
5539	NYSE	GSK	Wed, May 21, 2014	58.24	58.67	58.16	58.48
5538	NYSE	GSK	Tue, May 20, 2014	57.94	58.07	57.72	57.84
5537	NYSE	GSK	Mon, May 19, 2014	57.93	58.16	57.78	57.97
5536	NYSE	GSK	Fri, May 16, 2014	58.50	58.78	58.45	58.60
5535	NYSE	GSK	Thu, May 15, 2014	58.32	58.73	58.26	58.66
5534	NYSE	GSK	Wed, May 14, 2014	57.88	58.47	57.59	58.34
5533	NYSE	GSK	Tue, May 13, 2014	58.05	58.70	58.04	58.69
5532	NYSE	GSK	Mon, May 12, 2014	57.96	58.31	57.86	58.29
5531	NYSE	GSK	Fri, May 9, 2014	57.81	58.16	57.58	58.13
5530	NYSE	GSK	Thu, May 8, 2014	57.95	58.20	57.84	58.04
5529	NYSE	GSK	Wed, May 7, 2014	58.49	58.71	58.27	58.62
5528	NYSE	GSK	Tue, May 6, 2014	58.52	58.81	58.44	58.59
5527	NYSE	GSK	Mon, May 5, 2014	58.00	58.46	57.69	58.45
5526	NYSE	GSK	Fri, May 2, 2014	58.16	58.41	57.94	58.28
5525	NYSE	GSK	Thu, May 1, 2014	58.49	58.76	58.37	58.57
5524	NYSE	GSK	Wed, Apr 30, 2014	58.62	58.78	57.79	58.53
5523	NYSE	GSK	Tue, Apr 29, 2014	58.86	59.71	58.85	59.61
5522	NYSE	GSK	Mon, Apr 28, 2014	59.23	59.33	58.45	59.21
5521	NYSE	GSK	Fri, Apr 25, 2014	58.90	59.00	58.49	58.95
5520	NYSE	GSK	Thu, Apr 24, 2014	58.84	58.87	58.35	58.68
5519	NYSE	GSK	Wed, Apr 23, 2014	58.67	58.69	58.10	58.29
5518	NYSE	GSK	Tue, Apr 22, 2014	58.69	58.82	58.36	58.46
5517	NYSE	GSK	Mon, Apr 21, 2014	55.69	56.22	55.58	56.15
5516	NYSE	GSK	Thu, Apr 17, 2014	55.33	55.76	55.27	55.51
5515	NYSE	GSK	Wed, Apr 16, 2014	55.65	55.85	55.44	55.84
5514	NYSE	GSK	Tue, Apr 15, 2014	55.13	55.36	54.65	55.31
5513	NYSE	GSK	Mon, Apr 14, 2014	54.74	54.91	54.45	54.80
5512	NYSE	GSK	Fri, Apr 11, 2014	54.69	55.24	54.65	54.72
5511	NYSE	GSK	Thu, Apr 10, 2014	56.45	56.59	55.47	55.55
5510	NYSE	GSK	Wed, Apr 9, 2014	56.06	56.47	55.82	56.47
5509	NYSE	GSK	Tue, Apr 8, 2014	55.19	55.39	55.00	55.17
5508	NYSE	GSK	Mon, Apr 7, 2014	54.97	55.00	54.33	54.50
5507	NYSE	GSK	Fri, Apr 4, 2014	55.75	55.81	55.08	55.12
5506	NYSE	GSK	Thu, Apr 3, 2014	55.78	55.85	55.43	55.73
5505	NYSE	GSK	Wed, Apr 2, 2014	55.95	56.11	55.84	56.03
5504	NYSE	GSK	Tue, Apr 1, 2014	55.86	56.42	55.77	56.35
5503	NYSE	GSK	Mon, Mar 31, 2014	56.59	56.63	56.12	56.48
5502	NYSE	GSK	Fri, Mar 28, 2014	57.20	57.58	56.80	56.98
5501	NYSE	GSK	Thu, Mar 27, 2014	56.87	57.11	56.59	57.00
5500	NYSE	GSK	Wed, Mar 26, 2014	57.03	57.22	56.62	56.65
5499	NYSE	GSK	Tue, Mar 25, 2014	56.69	57.17	56.57	56.97
5498	NYSE	GSK	Mon, Mar 24, 2014	56.46	56.47	55.60	56.02
5497	NYSE	GSK	Fri, Mar 21, 2014	56.78	57.04	56.08	56.10
5496	NYSE	GSK	Thu, Mar 20, 2014	56.80	57.16	56.76	57.11
5495	NYSE	GSK	Wed, Mar 19, 2014	57.99	58.53	57.55	57.84
5494	NYSE	GSK	Tue, Mar 18, 2014	57.69	58.14	57.69	57.88
5493	NYSE	GSK	Mon, Mar 17, 2014	57.41	57.93	57.41	57.67
5492	NYSE	GSK	Fri, Mar 14, 2014	57.55	57.67	57.26	57.33
5491	NYSE	GSK	Thu, Mar 13, 2014	58.30	58.31	57.41	57.47
5490	NYSE	GSK	Wed, Mar 12, 2014	57.98	58.39	57.96	58.12
5489	NYSE	GSK	Tue, Mar 11, 2014	58.88	59.14	58.66	58.83
5488	NYSE	GSK	Mon, Mar 10, 2014	58.63	59.05	58.53	59.03
5487	NYSE	GSK	Fri, Mar 7, 2014	58.76	58.84	58.27	58.70
5486	NYSE	GSK	Thu, Mar 6, 2014	59.52	59.55	58.99	59.04
5485	NYSE	GSK	Wed, Mar 5, 2014	59.57	59.83	59.47	59.65
5484	NYSE	GSK	Tue, Mar 4, 2014	59.52	59.83	59.43	59.65
5483	NYSE	GSK	Mon, Mar 3, 2014	58.66	58.99	58.59	58.99
5482	NYSE	GSK	Fri, Feb 28, 2014	59.20	59.39	58.81	59.14
5481	NYSE	GSK	Thu, Feb 27, 2014	59.35	59.62	59.23	59.34
5480	NYSE	GSK	Wed, Feb 26, 2014	59.32	59.55	59.25	59.43
5479	NYSE	GSK	Tue, Feb 25, 2014	58.69	59.33	58.63	58.88
5478	NYSE	GSK	Mon, Feb 24, 2014	58.67	59.35	58.66	58.94
5477	NYSE	GSK	Fri, Feb 21, 2014	59.44	59.50	58.83	58.87
5476	NYSE	GSK	Thu, Feb 20, 2014	59.25	59.56	58.99	59.43
5475	NYSE	GSK	Wed, Feb 19, 2014	58.88	59.57	58.82	58.89
5474	NYSE	GSK	Tue, Feb 18, 2014	59.47	59.97	59.46	59.90
5473	NYSE	GSK	Fri, Feb 14, 2014	58.65	59.10	58.54	59.08
5472	NYSE	GSK	Thu, Feb 13, 2014	57.69	58.27	57.67	58.21
5471	NYSE	GSK	Wed, Feb 12, 2014	57.73	58.04	57.70	57.94
5470	NYSE	GSK	Tue, Feb 11, 2014	56.56	57.34	56.56	57.26
5469	NYSE	GSK	Mon, Feb 10, 2014	55.53	56.03	55.52	56.03
5468	NYSE	GSK	Fri, Feb 7, 2014	55.65	55.93	55.46	55.86
5467	NYSE	GSK	Thu, Feb 6, 2014	54.76	55.32	54.73	55.29
5466	NYSE	GSK	Wed, Feb 5, 2014	54.48	54.72	54.03	54.64
5465	NYSE	GSK	Tue, Feb 4, 2014	54.00	54.06	53.54	53.81
5464	NYSE	GSK	Mon, Feb 3, 2014	54.81	54.87	53.86	53.91
5463	NYSE	GSK	Fri, Jan 31, 2014	54.04	54.74	53.96	54.48
5462	NYSE	GSK	Thu, Jan 30, 2014	54.64	55.17	54.47	54.93
5461	NYSE	GSK	Wed, Jan 29, 2014	55.13	55.34	54.82	55.01
5460	NYSE	GSK	Tue, Jan 28, 2014	56.33	56.57	55.96	56.30
5459	NYSE	GSK	Mon, Jan 27, 2014	56.43	56.60	56.11	56.14
5458	NYSE	GSK	Fri, Jan 24, 2014	57.11	57.16	56.37	56.38
5457	NYSE	GSK	Thu, Jan 23, 2014	57.83	58.04	57.56	58.04
5456	NYSE	GSK	Wed, Jan 22, 2014	58.14	58.14	57.71	57.87
5455	NYSE	GSK	Tue, Jan 21, 2014	58.18	58.22	57.73	58.09
5454	NYSE	GSK	Fri, Jan 17, 2014	57.12	57.29	57.04	57.19
5453	NYSE	GSK	Thu, Jan 16, 2014	56.51	56.75	56.35	56.75
5452	NYSE	GSK	Wed, Jan 15, 2014	56.03	56.49	55.92	56.42
5451	NYSE	GSK	Tue, Jan 14, 2014	55.17	55.61	55.00	55.57
5450	NYSE	GSK	Mon, Jan 13, 2014	55.14	55.38	54.80	54.83
5449	NYSE	GSK	Fri, Jan 10, 2014	55.80	56.11	55.57	55.76
5448	NYSE	GSK	Thu, Jan 9, 2014	56.31	56.33	55.61	55.86
5447	NYSE	GSK	Wed, Jan 8, 2014	55.90	56.01	55.67	55.74
5446	NYSE	GSK	Tue, Jan 7, 2014	56.13	56.29	55.96	56.10
5445	NYSE	GSK	Mon, Jan 6, 2014	56.11	56.31	55.93	56.03
5444	NYSE	GSK	Fri, Jan 3, 2014	55.72	56.01	55.65	55.82
5443	NYSE	GSK	Thu, Jan 2, 2014	55.91	55.92	55.54	55.81
5442	NYSE	GSK	Tue, Dec 31, 2013	56.12	56.44	55.91	56.44
5441	NYSE	GSK	Mon, Dec 30, 2013	56.03	56.28	55.82	56.15
5440	NYSE	GSK	Fri, Dec 27, 2013	56.23	56.25	55.73	56.03
5439	NYSE	GSK	Thu, Dec 26, 2013	54.97	55.42	54.95	55.35
5438	NYSE	GSK	Tue, Dec 24, 2013	54.95	55.06	54.88	54.95
5437	NYSE	GSK	Mon, Dec 23, 2013	54.87	54.93	54.45	54.53
5436	NYSE	GSK	Fri, Dec 20, 2013	54.39	54.72	54.27	54.32
5435	NYSE	GSK	Thu, Dec 19, 2013	54.23	54.58	54.08	54.52
5434	NYSE	GSK	Wed, Dec 18, 2013	53.54	54.33	53.39	54.27
5433	NYSE	GSK	Tue, Dec 17, 2013	53.99	54.16	53.79	53.97
5432	NYSE	GSK	Mon, Dec 16, 2013	54.77	55.04	54.57	54.85
5431	NYSE	GSK	Fri, Dec 13, 2013	54.06	54.32	54.00	54.30
5430	NYSE	GSK	Thu, Dec 12, 2013	54.36	54.44	54.07	54.22
5429	NYSE	GSK	Wed, Dec 11, 2013	55.04	55.13	54.34	54.37
5428	NYSE	GSK	Tue, Dec 10, 2013	55.09	55.22	54.89	54.99
5427	NYSE	GSK	Mon, Dec 9, 2013	55.38	55.57	55.27	55.51
5426	NYSE	GSK	Fri, Dec 6, 2013	55.54	55.68	55.38	55.66
5425	NYSE	GSK	Thu, Dec 5, 2013	55.13	55.24	54.99	55.20
5424	NYSE	GSK	Wed, Dec 4, 2013	55.00	55.24	54.87	55.09
5423	NYSE	GSK	Tue, Dec 3, 2013	55.78	55.91	55.36	55.50
5422	NYSE	GSK	Mon, Dec 2, 2013	56.04	56.19	55.93	56.02
5421	NYSE	GSK	Fri, Nov 29, 2013	55.77	56.12	55.73	55.94
5420	NYSE	GSK	Wed, Nov 27, 2013	55.75	55.85	55.35	55.44
5419	NYSE	GSK	Tue, Nov 26, 2013	55.34	55.56	55.17	55.38
5418	NYSE	GSK	Mon, Nov 25, 2013	56.09	56.72	55.65	55.84
5417	NYSE	GSK	Fri, Nov 22, 2013	56.25	56.41	56.10	56.41
5416	NYSE	GSK	Thu, Nov 21, 2013	55.99	56.26	55.88	56.26
5415	NYSE	GSK	Wed, Nov 20, 2013	56.03	56.21	55.55	55.67
5414	NYSE	GSK	Tue, Nov 19, 2013	55.41	55.72	55.33	55.61
5413	NYSE	GSK	Mon, Nov 18, 2013	55.45	55.45	54.94	54.98
5412	NYSE	GSK	Fri, Nov 15, 2013	54.99	55.13	54.85	55.06
5411	NYSE	GSK	Thu, Nov 14, 2013	54.90	55.20	54.84	55.11
5410	NYSE	GSK	Wed, Nov 13, 2013	54.50	54.91	54.46	54.91
5409	NYSE	GSK	Tue, Nov 12, 2013	54.98	55.34	54.95	55.16
5408	NYSE	GSK	Mon, Nov 11, 2013	56.01	56.20	55.85	56.06
5407	NYSE	GSK	Fri, Nov 8, 2013	55.73	56.20	55.71	56.20
5406	NYSE	GSK	Thu, Nov 7, 2013	56.11	56.14	55.66	55.73
5405	NYSE	GSK	Wed, Nov 6, 2013	56.36	56.47	56.08	56.38
5404	NYSE	GSK	Tue, Nov 5, 2013	56.27	56.85	56.18	56.75
5403	NYSE	GSK	Mon, Nov 4, 2013	56.21	56.43	55.85	56.41
5402	NYSE	GSK	Fri, Nov 1, 2013	55.52	56.26	55.43	56.23
5401	NYSE	GSK	Thu, Oct 31, 2013	55.89	55.92	55.49	55.64
5400	NYSE	GSK	Wed, Oct 30, 2013	55.82	55.98	55.38	55.56
5399	NYSE	GSK	Tue, Oct 29, 2013	55.47	55.73	55.41	55.63
5398	NYSE	GSK	Mon, Oct 28, 2013	55.24	55.66	55.24	55.58
5397	NYSE	GSK	Fri, Oct 25, 2013	55.03	55.37	54.75	55.02
5396	NYSE	GSK	Thu, Oct 24, 2013	54.64	54.85	54.47	54.70
5395	NYSE	GSK	Wed, Oct 23, 2013	53.52	53.92	53.50	53.66
5394	NYSE	GSK	Tue, Oct 22, 2013	54.54	54.96	54.46	54.71
5393	NYSE	GSK	Mon, Oct 21, 2013	53.83	54.16	53.73	53.96
5392	NYSE	GSK	Fri, Oct 18, 2013	54.08	54.22	53.81	53.95
5391	NYSE	GSK	Thu, Oct 17, 2013	53.70	54.03	53.67	54.03
5390	NYSE	GSK	Wed, Oct 16, 2013	53.02	53.19	52.82	53.16
5389	NYSE	GSK	Tue, Oct 15, 2013	53.14	53.18	52.93	52.95
5388	NYSE	GSK	Mon, Oct 14, 2013	52.68	53.23	52.66	53.23
5387	NYSE	GSK	Fri, Oct 11, 2013	52.48	52.72	52.35	52.65
5386	NYSE	GSK	Thu, Oct 10, 2013	51.81	52.62	51.81	52.53
5385	NYSE	GSK	Wed, Oct 9, 2013	52.30	52.41	52.07	52.13
5384	NYSE	GSK	Tue, Oct 8, 2013	52.79	52.92	52.35	52.37
5383	NYSE	GSK	Mon, Oct 7, 2013	52.94	53.45	52.94	52.99
5382	NYSE	GSK	Fri, Oct 4, 2013	52.98	53.18	52.85	52.97
5381	NYSE	GSK	Thu, Oct 3, 2013	53.72	53.86	53.56	53.74
5380	NYSE	GSK	Wed, Oct 2, 2013	52.89	53.19	52.83	53.09
5379	NYSE	GSK	Tue, Oct 1, 2013	53.23	53.49	53.09	53.45
5378	NYSE	GSK	Mon, Sep 30, 2013	53.31	53.36	52.96	53.04
5377	NYSE	GSK	Fri, Sep 27, 2013	53.39	53.68	53.27	53.36
5376	NYSE	GSK	Thu, Sep 26, 2013	54.08	54.27	53.69	53.84
5375	NYSE	GSK	Wed, Sep 25, 2013	54.32	54.34	53.91	53.99
5374	NYSE	GSK	Tue, Sep 24, 2013	54.05	54.32	53.91	54.09
5373	NYSE	GSK	Mon, Sep 23, 2013	53.80	54.06	53.69	54.04
5372	NYSE	GSK	Fri, Sep 20, 2013	53.69	53.77	53.34	53.42
5371	NYSE	GSK	Thu, Sep 19, 2013	54.07	54.10	53.10	53.14
5370	NYSE	GSK	Wed, Sep 18, 2013	53.90	54.34	53.42	54.20
5369	NYSE	GSK	Tue, Sep 17, 2013	54.32	54.47	53.88	54.05
5368	NYSE	GSK	Mon, Sep 16, 2013	54.83	54.83	54.04	54.23
5367	NYSE	GSK	Fri, Sep 13, 2013	54.24	54.42	54.12	54.35
5366	NYSE	GSK	Thu, Sep 12, 2013	54.39	54.45	53.88	54.15
5365	NYSE	GSK	Wed, Sep 11, 2013	53.68	54.28	53.68	54.24
5364	NYSE	GSK	Tue, Sep 10, 2013	53.03	53.54	52.81	53.30
5363	NYSE	GSK	Mon, Sep 9, 2013	54.51	54.65	52.94	53.34
5362	NYSE	GSK	Fri, Sep 6, 2013	54.69	54.81	54.21	54.62
5361	NYSE	GSK	Thu, Sep 5, 2013	54.32	54.56	54.29	54.37
5360	NYSE	GSK	Wed, Sep 4, 2013	54.62	55.15	54.61	54.93
5359	NYSE	GSK	Tue, Sep 3, 2013	55.11	55.12	54.55	54.73
5358	NYSE	GSK	Fri, Aug 30, 2013	54.35	54.35	53.65	53.80
5357	NYSE	GSK	Thu, Aug 29, 2013	54.57	55.02	54.51	54.54
5356	NYSE	GSK	Wed, Aug 28, 2013	54.54	54.80	54.51	54.59
5355	NYSE	GSK	Tue, Aug 27, 2013	54.84	55.26	54.61	54.72
5354	NYSE	GSK	Mon, Aug 26, 2013	55.12	55.22	54.94	55.14
5353	NYSE	GSK	Fri, Aug 23, 2013	55.04	55.18	54.89	55.17
5352	NYSE	GSK	Thu, Aug 22, 2013	54.83	55.08	54.69	55.02
5351	NYSE	GSK	Wed, Aug 21, 2013	55.15	55.18	54.63	54.82
5350	NYSE	GSK	Tue, Aug 20, 2013	54.82	55.03	54.72	54.81
5349	NYSE	GSK	Mon, Aug 19, 2013	54.47	54.62	54.23	54.24
5348	NYSE	GSK	Fri, Aug 16, 2013	54.79	54.80	54.41	54.58
5347	NYSE	GSK	Thu, Aug 15, 2013	54.28	54.59	54.02	54.47
5346	NYSE	GSK	Wed, Aug 14, 2013	55.34	55.39	54.80	54.89
5345	NYSE	GSK	Tue, Aug 13, 2013	54.59	55.00	54.36	54.98
5344	NYSE	GSK	Mon, Aug 12, 2013	54.54	54.65	54.21	54.23
5343	NYSE	GSK	Fri, Aug 9, 2013	54.55	54.74	54.38	54.45
5342	NYSE	GSK	Thu, Aug 8, 2013	55.04	55.04	54.27	54.61
5341	NYSE	GSK	Wed, Aug 7, 2013	54.57	54.98	54.51	54.55
5340	NYSE	GSK	Tue, Aug 6, 2013	55.08	55.14	54.60	54.84
5339	NYSE	GSK	Mon, Aug 5, 2013	55.34	55.39	54.95	55.08
5338	NYSE	GSK	Fri, Aug 2, 2013	55.11	55.46	54.90	55.20
5337	NYSE	GSK	Thu, Aug 1, 2013	54.61	54.92	54.48	54.73
5336	NYSE	GSK	Wed, Jul 31, 2013	54.07	54.41	53.60	53.87
5335	NYSE	GSK	Tue, Jul 30, 2013	54.36	54.41	53.65	53.71
5334	NYSE	GSK	Mon, Jul 29, 2013	54.23	54.42	54.05	54.06
5333	NYSE	GSK	Fri, Jul 26, 2013	54.07	54.53	53.76	54.44
5332	NYSE	GSK	Thu, Jul 25, 2013	54.73	55.06	54.54	54.81
5331	NYSE	GSK	Wed, Jul 24, 2013	54.55	54.69	53.88	54.61
5330	NYSE	GSK	Tue, Jul 23, 2013	54.43	54.64	54.25	54.40
5329	NYSE	GSK	Mon, Jul 22, 2013	54.78	55.16	54.69	54.75
5328	NYSE	GSK	Fri, Jul 19, 2013	54.83	55.26	54.72	55.13
5327	NYSE	GSK	Thu, Jul 18, 2013	55.71	55.73	55.30	55.45
5326	NYSE	GSK	Wed, Jul 17, 2013	55.52	55.53	54.90	55.13
5325	NYSE	GSK	Tue, Jul 16, 2013	54.94	55.18	54.43	54.83
5324	NYSE	GSK	Mon, Jul 15, 2013	55.84	55.86	55.43	55.63
5323	NYSE	GSK	Fri, Jul 12, 2013	55.70	56.01	55.61	55.99
5322	NYSE	GSK	Thu, Jul 11, 2013	55.68	55.99	55.47	55.93
5321	NYSE	GSK	Wed, Jul 10, 2013	54.98	55.56	54.95	55.28
5320	NYSE	GSK	Tue, Jul 9, 2013	54.76	54.77	54.34	54.59
5319	NYSE	GSK	Mon, Jul 8, 2013	54.54	54.85	54.30	54.58
5318	NYSE	GSK	Fri, Jul 5, 2013	54.28	54.34	53.76	54.13
5317	NYSE	GSK	Wed, Jul 3, 2013	53.32	53.56	53.14	53.50
5316	NYSE	GSK	Tue, Jul 2, 2013	53.22	53.64	53.07	53.23
5315	NYSE	GSK	Mon, Jul 1, 2013	53.47	53.62	53.06	53.11
5314	NYSE	GSK	Fri, Jun 28, 2013	52.92	53.22	52.68	52.82
5313	NYSE	GSK	Thu, Jun 27, 2013	53.05	53.36	52.81	52.96
5312	NYSE	GSK	Wed, Jun 26, 2013	52.57	52.89	52.42	52.63
5311	NYSE	GSK	Tue, Jun 25, 2013	51.91	52.13	51.54	51.97
5310	NYSE	GSK	Mon, Jun 24, 2013	51.43	52.28	51.06	51.86
5309	NYSE	GSK	Fri, Jun 21, 2013	52.55	52.60	51.53	51.94
5308	NYSE	GSK	Thu, Jun 20, 2013	53.24	53.46	52.26	52.35
5307	NYSE	GSK	Wed, Jun 19, 2013	55.32	55.49	54.40	54.42
5306	NYSE	GSK	Tue, Jun 18, 2013	55.36	55.57	55.18	55.47
5305	NYSE	GSK	Mon, Jun 17, 2013	56.28	56.51	55.49	55.75
5304	NYSE	GSK	Fri, Jun 14, 2013	55.28	55.83	55.26	55.49
5303	NYSE	GSK	Thu, Jun 13, 2013	55.63	55.90	55.53	55.88
5302	NYSE	GSK	Wed, Jun 12, 2013	55.96	56.00	55.22	55.40
5301	NYSE	GSK	Tue, Jun 11, 2013	54.71	54.97	54.55	54.77
5300	NYSE	GSK	Mon, Jun 10, 2013	54.97	55.05	54.64	54.84
5299	NYSE	GSK	Fri, Jun 7, 2013	53.92	54.83	53.88	54.66
5298	NYSE	GSK	Thu, Jun 6, 2013	54.27	54.28	53.47	54.10
5297	NYSE	GSK	Wed, Jun 5, 2013	54.51	54.51	53.44	53.49
5296	NYSE	GSK	Tue, Jun 4, 2013	54.83	54.99	54.34	54.54
5295	NYSE	GSK	Mon, Jun 3, 2013	55.13	55.41	54.73	54.94
5294	NYSE	GSK	Fri, May 31, 2013	54.91	55.29	54.73	54.73
5293	NYSE	GSK	Thu, May 30, 2013	54.98	55.56	54.84	55.41
5292	NYSE	GSK	Wed, May 29, 2013	55.43	55.70	54.79	54.98
5291	NYSE	GSK	Tue, May 28, 2013	57.04	57.09	56.55	56.65
5290	NYSE	GSK	Fri, May 24, 2013	55.41	56.10	55.37	56.00
5289	NYSE	GSK	Thu, May 23, 2013	55.58	55.88	55.29	55.74
5288	NYSE	GSK	Wed, May 22, 2013	55.83	56.50	55.83	55.96
5287	NYSE	GSK	Tue, May 21, 2013	54.98	55.83	54.98	55.66
5286	NYSE	GSK	Mon, May 20, 2013	55.17	55.46	55.06	55.19
5285	NYSE	GSK	Fri, May 17, 2013	54.92	55.28	54.77	55.20
5284	NYSE	GSK	Thu, May 16, 2013	55.59	55.66	55.03	55.09
5283	NYSE	GSK	Wed, May 15, 2013	55.09	55.53	55.06	55.46
5282	NYSE	GSK	Tue, May 14, 2013	54.51	54.75	54.45	54.67
5281	NYSE	GSK	Mon, May 13, 2013	54.57	54.71	54.48	54.62
5280	NYSE	GSK	Fri, May 10, 2013	54.04	54.70	53.81	54.57
5279	NYSE	GSK	Thu, May 9, 2013	53.55	53.98	53.48	53.60
5278	NYSE	GSK	Wed, May 8, 2013	53.65	53.98	53.51	53.70
5277	NYSE	GSK	Tue, May 7, 2013	54.05	54.28	53.90	54.17
5276	NYSE	GSK	Mon, May 6, 2013	54.17	54.21	53.86	53.93
5275	NYSE	GSK	Fri, May 3, 2013	54.21	54.42	54.15	54.17
5274	NYSE	GSK	Thu, May 2, 2013	54.25	54.56	54.20	54.37
5273	NYSE	GSK	Wed, May 1, 2013	54.52	54.80	54.36	54.44
5272	NYSE	GSK	Tue, Apr 30, 2013	54.43	54.73	54.23	54.59
5271	NYSE	GSK	Mon, Apr 29, 2013	55.20	55.54	55.10	55.41
5270	NYSE	GSK	Fri, Apr 26, 2013	54.82	55.16	54.77	55.14
5269	NYSE	GSK	Thu, Apr 25, 2013	54.91	55.29	54.44	54.76
5268	NYSE	GSK	Wed, Apr 24, 2013	54.41	54.52	53.87	54.28
5267	NYSE	GSK	Tue, Apr 23, 2013	54.09	54.41	53.92	54.04
5266	NYSE	GSK	Mon, Apr 22, 2013	53.32	53.70	53.13	53.54
5265	NYSE	GSK	Fri, Apr 19, 2013	53.22	53.47	53.04	53.32
5264	NYSE	GSK	Thu, Apr 18, 2013	53.81	53.86	52.98	53.27
5263	NYSE	GSK	Wed, Apr 17, 2013	51.74	53.33	51.65	53.22
5262	NYSE	GSK	Tue, Apr 16, 2013	52.14	52.21	51.75	52.20
5261	NYSE	GSK	Mon, Apr 15, 2013	51.83	53.03	51.75	52.04
5260	NYSE	GSK	Fri, Apr 12, 2013	51.23	51.27	50.90	51.24
5259	NYSE	GSK	Thu, Apr 11, 2013	50.67	51.32	50.63	51.29
5258	NYSE	GSK	Wed, Apr 10, 2013	49.96	50.52	49.94	50.48
5257	NYSE	GSK	Tue, Apr 9, 2013	49.95	50.13	49.70	50.02
5256	NYSE	GSK	Mon, Apr 8, 2013	49.47	49.78	49.33	49.76
5255	NYSE	GSK	Fri, Apr 5, 2013	49.27	49.52	49.03	49.46
5254	NYSE	GSK	Thu, Apr 4, 2013	49.45	49.74	49.44	49.66
5253	NYSE	GSK	Wed, Apr 3, 2013	49.78	49.85	49.58	49.65
5252	NYSE	GSK	Tue, Apr 2, 2013	49.61	49.79	49.56	49.65
5251	NYSE	GSK	Mon, Apr 1, 2013	49.26	49.64	49.19	49.57
5250	NYSE	GSK	Thu, Mar 28, 2013	49.35	49.76	49.28	49.59
5249	NYSE	GSK	Wed, Mar 27, 2013	48.48	49.08	48.41	49.03
5248	NYSE	GSK	Tue, Mar 26, 2013	48.40	48.64	48.31	48.63
5247	NYSE	GSK	Mon, Mar 25, 2013	48.89	49.18	48.75	48.99
5246	NYSE	GSK	Fri, Mar 22, 2013	49.09	49.35	49.03	49.09
5245	NYSE	GSK	Thu, Mar 21, 2013	48.48	48.84	48.45	48.65
5244	NYSE	GSK	Wed, Mar 20, 2013	48.65	48.72	48.42	48.52
5243	NYSE	GSK	Tue, Mar 19, 2013	48.15	48.49	48.00	48.37
5242	NYSE	GSK	Mon, Mar 18, 2013	47.75	47.91	47.57	47.70
5241	NYSE	GSK	Fri, Mar 15, 2013	47.84	47.98	47.64	47.89
5240	NYSE	GSK	Thu, Mar 14, 2013	47.47	47.81	47.38	47.80
5239	NYSE	GSK	Wed, Mar 13, 2013	47.08	47.22	46.90	47.17
5238	NYSE	GSK	Tue, Mar 12, 2013	47.07	47.37	47.07	47.20
5237	NYSE	GSK	Mon, Mar 11, 2013	47.04	47.21	47.01	47.20
5236	NYSE	GSK	Fri, Mar 8, 2013	47.08	48.05	46.82	47.13
5235	NYSE	GSK	Thu, Mar 7, 2013	47.31	47.44	47.21	47.39
5234	NYSE	GSK	Wed, Mar 6, 2013	47.05	47.24	46.85	47.21
5233	NYSE	GSK	Tue, Mar 5, 2013	47.17	47.29	47.08	47.16
5232	NYSE	GSK	Mon, Mar 4, 2013	46.37	46.95	46.32	46.84
5231	NYSE	GSK	Fri, Mar 1, 2013	46.26	46.79	46.18	46.75
5230	NYSE	GSK	Thu, Feb 28, 2013	46.59	46.87	46.52	46.55
5229	NYSE	GSK	Wed, Feb 27, 2013	46.55	46.98	46.49	46.80
5228	NYSE	GSK	Tue, Feb 26, 2013	46.94	47.08	46.66	46.71
5227	NYSE	GSK	Mon, Feb 25, 2013	47.04	47.43	46.78	46.78
5226	NYSE	GSK	Fri, Feb 22, 2013	47.54	47.75	47.43	47.72
5225	NYSE	GSK	Thu, Feb 21, 2013	47.39	47.52	47.17	47.33
5224	NYSE	GSK	Wed, Feb 20, 2013	47.99	48.20	47.86	47.91
5223	NYSE	GSK	Tue, Feb 19, 2013	48.36	48.63	48.31	48.61
5222	NYSE	GSK	Fri, Feb 15, 2013	48.22	48.49	48.19	48.23
5221	NYSE	GSK	Thu, Feb 14, 2013	47.99	48.32	47.95	48.27
5220	NYSE	GSK	Wed, Feb 13, 2013	48.24	48.38	48.07	48.16
5219	NYSE	GSK	Tue, Feb 12, 2013	48.11	48.28	48.10	48.10
5218	NYSE	GSK	Mon, Feb 11, 2013	48.18	48.27	48.07	48.10
5217	NYSE	GSK	Fri, Feb 8, 2013	48.07	48.30	48.05	48.08
5216	NYSE	GSK	Thu, Feb 7, 2013	47.74	48.04	47.61	47.87
5215	NYSE	GSK	Wed, Feb 6, 2013	47.64	48.15	47.50	48.01
5214	NYSE	GSK	Tue, Feb 5, 2013	48.23	48.31	47.67	47.67
5213	NYSE	GSK	Mon, Feb 4, 2013	47.99	48.22	47.82	48.11
5212	NYSE	GSK	Fri, Feb 1, 2013	48.43	48.54	48.24	48.29
5211	NYSE	GSK	Thu, Jan 31, 2013	48.25	48.59	48.19	48.22
5210	NYSE	GSK	Wed, Jan 30, 2013	48.28	48.47	48.16	48.21
5209	NYSE	GSK	Tue, Jan 29, 2013	47.68	48.27	47.62	48.17
5208	NYSE	GSK	Mon, Jan 28, 2013	47.06	47.26	47.04	47.11
5207	NYSE	GSK	Fri, Jan 25, 2013	47.55	47.57	47.14	47.33
5206	NYSE	GSK	Thu, Jan 24, 2013	47.44	47.57	47.35	47.39
5205	NYSE	GSK	Wed, Jan 23, 2013	47.48	47.54	47.24	47.39
5204	NYSE	GSK	Tue, Jan 22, 2013	47.37	47.41	46.98	47.31
5203	NYSE	GSK	Fri, Jan 18, 2013	46.55	46.60	46.25	46.45
5202	NYSE	GSK	Thu, Jan 17, 2013	46.43	46.67	46.32	46.53
5201	NYSE	GSK	Wed, Jan 16, 2013	46.27	46.47	46.27	46.44
5200	NYSE	GSK	Tue, Jan 15, 2013	46.28	46.51	46.26	46.45
5199	NYSE	GSK	Mon, Jan 14, 2013	46.53	46.82	46.51	46.79
5198	NYSE	GSK	Fri, Jan 11, 2013	46.99	47.14	46.82	47.08
5197	NYSE	GSK	Thu, Jan 10, 2013	46.94	47.13	46.51	47.03
5196	NYSE	GSK	Wed, Jan 9, 2013	46.66	46.89	46.59	46.81
5195	NYSE	GSK	Tue, Jan 8, 2013	46.75	46.85	46.62	46.80
5194	NYSE	GSK	Mon, Jan 7, 2013	46.74	46.83	46.65	46.80
5193	NYSE	GSK	Fri, Jan 4, 2013	46.51	46.88	46.49	46.79
5192	NYSE	GSK	Thu, Jan 3, 2013	46.43	46.61	46.36	46.49
5191	NYSE	GSK	Wed, Jan 2, 2013	46.79	46.90	46.41	46.65
5190	NYSE	GSK	Mon, Dec 31, 2012	45.68	46.02	45.54	45.95
5189	NYSE	GSK	Fri, Dec 28, 2012	45.97	46.09	45.68	45.70
5188	NYSE	GSK	Thu, Dec 27, 2012	46.28	46.28	45.70	45.96
5187	NYSE	GSK	Wed, Dec 26, 2012	46.16	46.18	45.84	45.95
5186	NYSE	GSK	Mon, Dec 24, 2012	46.08	46.20	45.93	46.14
5185	NYSE	GSK	Fri, Dec 21, 2012	46.24	46.28	46.04	46.14
5184	NYSE	GSK	Thu, Dec 20, 2012	46.56	46.59	46.41	46.51
5183	NYSE	GSK	Wed, Dec 19, 2012	46.78	46.86	46.31	46.32
5182	NYSE	GSK	Tue, Dec 18, 2012	46.69	47.00	46.59	46.65
5181	NYSE	GSK	Mon, Dec 17, 2012	46.47	46.83	46.45	46.64
5180	NYSE	GSK	Fri, Dec 14, 2012	46.53	46.73	46.45	46.64
5179	NYSE	GSK	Thu, Dec 13, 2012	46.50	46.67	46.21	46.45
5178	NYSE	GSK	Wed, Dec 12, 2012	47.00	47.08	46.63	46.74
5177	NYSE	GSK	Tue, Dec 11, 2012	46.66	46.99	46.60	46.90
5176	NYSE	GSK	Mon, Dec 10, 2012	46.18	46.56	46.09	46.48
5175	NYSE	GSK	Fri, Dec 7, 2012	45.76	45.84	45.55	45.79
5174	NYSE	GSK	Thu, Dec 6, 2012	46.04	46.08	45.72	45.94
5173	NYSE	GSK	Wed, Dec 5, 2012	45.75	46.13	45.72	46.01
5172	NYSE	GSK	Tue, Dec 4, 2012	46.19	46.19	45.99	46.09
5171	NYSE	GSK	Mon, Dec 3, 2012	45.46	45.92	45.45	45.77
5170	NYSE	GSK	Fri, Nov 30, 2012	45.49	45.57	45.29	45.47
5169	NYSE	GSK	Thu, Nov 29, 2012	45.59	45.97	45.59	45.88
5168	NYSE	GSK	Wed, Nov 28, 2012	45.04	45.45	44.88	45.44
5167	NYSE	GSK	Tue, Nov 27, 2012	45.29	45.37	45.14	45.17
5166	NYSE	GSK	Mon, Nov 26, 2012	45.32	45.34	44.99	45.17
5165	NYSE	GSK	Fri, Nov 23, 2012	45.44	45.65	45.36	45.64
5164	NYSE	GSK	Wed, Nov 21, 2012	44.81	45.11	44.81	44.99
5163	NYSE	GSK	Tue, Nov 20, 2012	44.58	44.92	44.56	44.84
5162	NYSE	GSK	Mon, Nov 19, 2012	44.60	45.00	44.60	44.81
5161	NYSE	GSK	Fri, Nov 16, 2012	44.29	44.52	44.06	44.38
5160	NYSE	GSK	Thu, Nov 15, 2012	44.53	44.59	44.19	44.31
5159	NYSE	GSK	Wed, Nov 14, 2012	44.82	44.84	44.19	44.29
5158	NYSE	GSK	Tue, Nov 13, 2012	45.26	45.56	45.20	45.26
5157	NYSE	GSK	Mon, Nov 12, 2012	45.79	45.87	44.93	45.49
5156	NYSE	GSK	Fri, Nov 9, 2012	45.76	46.26	45.76	46.04
5155	NYSE	GSK	Thu, Nov 8, 2012	46.38	46.61	46.16	46.16
5154	NYSE	GSK	Wed, Nov 7, 2012	47.31	47.31	46.60	46.87
5153	NYSE	GSK	Tue, Nov 6, 2012	47.21	47.47	47.14	47.26
5152	NYSE	GSK	Mon, Nov 5, 2012	46.93	46.95	46.67	46.79
5151	NYSE	GSK	Fri, Nov 2, 2012	45.97	46.43	45.84	46.18
5150	NYSE	GSK	Thu, Nov 1, 2012	47.60	47.62	47.27	47.42
5149	NYSE	GSK	Wed, Oct 31, 2012	47.81	47.87	47.17	47.47
5148	NYSE	GSK	Fri, Oct 26, 2012	48.09	48.25	47.84	47.94
5147	NYSE	GSK	Thu, Oct 25, 2012	48.21	48.21	47.80	47.99
5146	NYSE	GSK	Wed, Oct 24, 2012	47.94	47.94	47.66	47.79
5145	NYSE	GSK	Tue, Oct 23, 2012	47.58	47.59	47.21	47.36
5144	NYSE	GSK	Mon, Oct 22, 2012	47.97	48.06	47.73	47.90
5143	NYSE	GSK	Fri, Oct 19, 2012	48.29	48.34	47.84	47.92
5142	NYSE	GSK	Thu, Oct 18, 2012	48.40	48.62	48.29	48.35
5141	NYSE	GSK	Wed, Oct 17, 2012	48.85	49.06	48.75	48.78
5140	NYSE	GSK	Tue, Oct 16, 2012	49.17	49.36	49.03	49.33
5139	NYSE	GSK	Mon, Oct 15, 2012	48.75	49.06	48.72	48.88
5138	NYSE	GSK	Fri, Oct 12, 2012	48.45	48.72	48.41	48.45
5137	NYSE	GSK	Thu, Oct 11, 2012	48.56	48.67	48.34	48.34
5136	NYSE	GSK	Wed, Oct 10, 2012	48.82	48.82	48.52	48.66
5135	NYSE	GSK	Tue, Oct 9, 2012	49.03	49.60	48.80	48.82
5134	NYSE	GSK	Mon, Oct 8, 2012	49.32	49.67	49.30	49.62
5133	NYSE	GSK	Fri, Oct 5, 2012	50.25	50.42	49.91	50.09
5132	NYSE	GSK	Thu, Oct 4, 2012	49.96	50.19	49.80	50.16
5131	NYSE	GSK	Wed, Oct 3, 2012	49.38	49.65	49.26	49.59
5130	NYSE	GSK	Tue, Oct 2, 2012	49.52	49.67	49.34	49.56
5129	NYSE	GSK	Mon, Oct 1, 2012	49.34	49.52	48.87	49.05
5128	NYSE	GSK	Fri, Sep 28, 2012	48.98	49.04	48.64	48.88
5127	NYSE	GSK	Thu, Sep 27, 2012	49.46	49.56	49.04	49.44
5126	NYSE	GSK	Wed, Sep 26, 2012	49.62	49.62	49.18	49.21
5125	NYSE	GSK	Tue, Sep 25, 2012	49.91	50.21	49.69	49.74
5124	NYSE	GSK	Mon, Sep 24, 2012	49.44	49.61	49.39	49.59
5123	NYSE	GSK	Fri, Sep 21, 2012	49.40	49.54	49.32	49.42
5122	NYSE	GSK	Thu, Sep 20, 2012	49.06	49.34	48.86	49.24
5121	NYSE	GSK	Wed, Sep 19, 2012	49.43	49.58	49.34	49.39
5120	NYSE	GSK	Tue, Sep 18, 2012	49.49	49.82	49.38	49.80
5119	NYSE	GSK	Mon, Sep 17, 2012	49.25	49.39	49.10	49.24
5118	NYSE	GSK	Fri, Sep 14, 2012	48.61	48.83	48.47	48.52
5117	NYSE	GSK	Thu, Sep 13, 2012	48.92	49.55	48.80	49.37
5116	NYSE	GSK	Wed, Sep 12, 2012	48.50	48.63	48.34	48.56
5115	NYSE	GSK	Tue, Sep 11, 2012	48.36	48.53	48.28	48.48
5114	NYSE	GSK	Mon, Sep 10, 2012	47.61	48.09	47.57	47.88
5113	NYSE	GSK	Fri, Sep 7, 2012	47.75	47.85	47.64	47.72
5112	NYSE	GSK	Thu, Sep 6, 2012	48.16	48.62	48.14	48.48
5111	NYSE	GSK	Wed, Sep 5, 2012	48.03	48.08	47.82	47.89
5110	NYSE	GSK	Tue, Sep 4, 2012	47.67	47.79	47.52	47.73
5109	NYSE	GSK	Fri, Aug 31, 2012	48.40	48.44	47.85	48.09
5108	NYSE	GSK	Thu, Aug 30, 2012	48.58	48.60	48.10	48.15
5107	NYSE	GSK	Wed, Aug 29, 2012	48.44	48.50	48.32	48.32
5106	NYSE	GSK	Tue, Aug 28, 2012	48.47	48.72	48.38	48.49
5105	NYSE	GSK	Mon, Aug 27, 2012	49.16	49.30	49.00	49.15
5104	NYSE	GSK	Fri, Aug 24, 2012	48.88	49.12	48.86	49.09
5103	NYSE	GSK	Thu, Aug 23, 2012	48.87	48.88	48.61	48.73
5102	NYSE	GSK	Wed, Aug 22, 2012	48.26	48.54	48.23	48.48
5101	NYSE	GSK	Tue, Aug 21, 2012	48.87	49.15	48.65	48.70
5100	NYSE	GSK	Mon, Aug 20, 2012	48.74	49.00	48.74	48.88
5099	NYSE	GSK	Fri, Aug 17, 2012	48.96	49.00	48.61	48.98
5098	NYSE	GSK	Thu, Aug 16, 2012	49.25	49.45	49.10	49.35
5097	NYSE	GSK	Wed, Aug 15, 2012	49.42	49.51	49.27	49.44
5096	NYSE	GSK	Tue, Aug 14, 2012	49.19	49.39	49.10	49.34
5095	NYSE	GSK	Mon, Aug 13, 2012	49.19	49.35	48.90	49.21
5094	NYSE	GSK	Fri, Aug 10, 2012	48.83	49.55	48.83	49.52
5093	NYSE	GSK	Thu, Aug 9, 2012	49.27	49.55	49.24	49.36
5092	NYSE	GSK	Wed, Aug 8, 2012	49.88	49.95	49.55	49.88
5091	NYSE	GSK	Tue, Aug 7, 2012	49.84	50.11	49.57	49.86
5090	NYSE	GSK	Mon, Aug 6, 2012	49.39	50.11	49.36	49.93
5089	NYSE	GSK	Fri, Aug 3, 2012	49.17	49.58	49.17	49.35
5088	NYSE	GSK	Thu, Aug 2, 2012	49.08	49.17	48.53	48.93
5087	NYSE	GSK	Wed, Aug 1, 2012	49.03	49.22	48.78	48.87
5086	NYSE	GSK	Tue, Jul 31, 2012	48.50	49.02	48.49	48.63
5085	NYSE	GSK	Mon, Jul 30, 2012	48.44	48.87	48.37	48.67
5084	NYSE	GSK	Fri, Jul 27, 2012	47.71	48.51	47.71	48.33
5083	NYSE	GSK	Thu, Jul 26, 2012	47.37	47.57	47.17	47.47
5082	NYSE	GSK	Wed, Jul 25, 2012	46.70	46.99	46.27	46.79
5081	NYSE	GSK	Tue, Jul 24, 2012	48.21	48.24	47.21	47.36
5080	NYSE	GSK	Mon, Jul 23, 2012	47.72	48.13	47.58	48.04
5079	NYSE	GSK	Fri, Jul 20, 2012	49.14	49.15	48.70	48.90
5078	NYSE	GSK	Thu, Jul 19, 2012	49.12	49.46	48.99	49.36
5077	NYSE	GSK	Wed, Jul 18, 2012	48.10	48.70	48.07	48.67
5076	NYSE	GSK	Tue, Jul 17, 2012	47.75	48.13	47.49	48.04
5075	NYSE	GSK	Mon, Jul 16, 2012	47.73	48.10	47.58	47.89
5074	NYSE	GSK	Fri, Jul 13, 2012	47.06	47.72	47.04	47.57
5073	NYSE	GSK	Thu, Jul 12, 2012	47.13	47.27	46.71	47.01
5072	NYSE	GSK	Wed, Jul 11, 2012	48.06	48.25	47.80	48.14
5071	NYSE	GSK	Tue, Jul 10, 2012	48.08	48.12	47.49	47.56
5070	NYSE	GSK	Mon, Jul 9, 2012	49.02	49.28	48.84	49.25
5069	NYSE	GSK	Fri, Jul 6, 2012	48.91	49.00	48.68	48.90
5068	NYSE	GSK	Thu, Jul 5, 2012	48.62	48.78	48.55	48.64
5067	NYSE	GSK	Tue, Jul 3, 2012	48.63	48.77	48.46	48.68
5066	NYSE	GSK	Mon, Jul 2, 2012	48.23	49.05	48.13	49.01
5065	NYSE	GSK	Fri, Jun 29, 2012	47.96	48.46	47.89	48.17
5064	NYSE	GSK	Thu, Jun 28, 2012	47.37	47.68	47.12	47.57
5063	NYSE	GSK	Wed, Jun 27, 2012	48.73	48.80	47.82	48.14
5062	NYSE	GSK	Tue, Jun 26, 2012	48.73	48.92	48.51	48.71
5061	NYSE	GSK	Mon, Jun 25, 2012	48.55	48.64	48.34	48.48
5060	NYSE	GSK	Fri, Jun 22, 2012	48.71	48.74	48.48	48.51
5059	NYSE	GSK	Thu, Jun 21, 2012	48.52	48.89	48.21	48.28
5058	NYSE	GSK	Wed, Jun 20, 2012	48.82	48.87	48.35	48.69
5057	NYSE	GSK	Tue, Jun 19, 2012	48.71	49.01	48.58	48.61
5056	NYSE	GSK	Mon, Jun 18, 2012	47.67	48.14	47.61	48.04
5055	NYSE	GSK	Fri, Jun 15, 2012	47.66	47.99	47.54	47.64
5054	NYSE	GSK	Thu, Jun 14, 2012	47.73	48.10	47.64	47.90
5053	NYSE	GSK	Wed, Jun 13, 2012	47.94	47.97	47.53	47.64
5052	NYSE	GSK	Tue, Jun 12, 2012	47.52	47.90	47.18	47.90
5051	NYSE	GSK	Mon, Jun 11, 2012	47.42	47.45	46.94	46.94
5050	NYSE	GSK	Fri, Jun 8, 2012	47.01	47.22	46.88	47.17
5049	NYSE	GSK	Thu, Jun 7, 2012	47.44	47.44	46.80	46.80
5048	NYSE	GSK	Wed, Jun 6, 2012	46.44	46.92	46.35	46.92
5047	NYSE	GSK	Tue, Jun 5, 2012	46.08	46.29	45.91	46.22
5046	NYSE	GSK	Mon, Jun 4, 2012	45.82	46.14	45.77	46.03
5045	NYSE	GSK	Fri, Jun 1, 2012	46.30	46.39	45.85	45.93
5044	NYSE	GSK	Thu, May 31, 2012	46.78	46.85	46.27	46.63
5043	NYSE	GSK	Wed, May 30, 2012	46.47	46.60	46.13	46.26
5042	NYSE	GSK	Tue, May 29, 2012	47.31	47.31	46.80	46.94
5041	NYSE	GSK	Fri, May 25, 2012	46.73	47.00	46.67	46.81
5040	NYSE	GSK	Thu, May 24, 2012	46.98	47.02	46.51	46.77
5039	NYSE	GSK	Wed, May 23, 2012	46.59	46.64	46.04	46.41
5038	NYSE	GSK	Tue, May 22, 2012	47.04	47.25	46.79	46.97
5037	NYSE	GSK	Mon, May 21, 2012	46.93	47.04	46.84	47.02
5036	NYSE	GSK	Fri, May 18, 2012	47.17	47.17	46.62	46.70
5035	NYSE	GSK	Thu, May 17, 2012	47.45	47.57	46.86	46.88
5034	NYSE	GSK	Wed, May 16, 2012	47.92	48.10	47.82	47.96
5033	NYSE	GSK	Tue, May 15, 2012	48.18	48.32	47.86	48.07
5032	NYSE	GSK	Mon, May 14, 2012	48.18	48.58	48.07	48.19
5031	NYSE	GSK	Fri, May 11, 2012	47.99	48.61	47.99	48.23
5030	NYSE	GSK	Thu, May 10, 2012	48.40	48.40	48.01	48.10
5029	NYSE	GSK	Wed, May 9, 2012	47.81	48.35	47.71	48.10
5028	NYSE	GSK	Tue, May 8, 2012	49.29	49.32	48.68	49.23
5027	NYSE	GSK	Mon, May 7, 2012	48.66	49.45	48.47	49.23
5026	NYSE	GSK	Fri, May 4, 2012	49.35	49.41	48.71	48.71
5025	NYSE	GSK	Thu, May 3, 2012	49.42	49.62	49.24	49.58
5024	NYSE	GSK	Wed, May 2, 2012	48.96	49.42	48.86	49.34
5023	NYSE	GSK	Tue, May 1, 2012	49.38	49.42	49.23	49.24
5022	NYSE	GSK	Mon, Apr 30, 2012	49.19	49.27	48.78	48.87
5021	NYSE	GSK	Fri, Apr 27, 2012	49.09	49.25	48.81	49.17
5020	NYSE	GSK	Thu, Apr 26, 2012	48.31	48.96	48.28	48.84
5019	NYSE	GSK	Wed, Apr 25, 2012	48.46	48.63	48.28	48.63
5018	NYSE	GSK	Tue, Apr 24, 2012	49.78	50.10	49.72	49.91
5017	NYSE	GSK	Mon, Apr 23, 2012	49.70	49.94	49.34	49.89
5016	NYSE	GSK	Fri, Apr 20, 2012	49.96	50.19	49.81	49.99
5015	NYSE	GSK	Thu, Apr 19, 2012	49.55	49.62	49.14	49.36
5014	NYSE	GSK	Wed, Apr 18, 2012	48.84	49.14	48.75	49.02
5013	NYSE	GSK	Tue, Apr 17, 2012	48.28	48.63	48.03	48.55
5012	NYSE	GSK	Mon, Apr 16, 2012	48.08	48.27	47.87	48.18
5011	NYSE	GSK	Fri, Apr 13, 2012	47.27	47.36	47.01	47.14
5010	NYSE	GSK	Thu, Apr 12, 2012	47.64	48.08	47.58	48.07
5009	NYSE	GSK	Wed, Apr 11, 2012	47.42	47.78	47.41	47.54
5008	NYSE	GSK	Tue, Apr 10, 2012	47.96	48.11	47.32	47.61
5007	NYSE	GSK	Mon, Apr 9, 2012	47.24	47.87	47.13	47.59
5006	NYSE	GSK	Thu, Apr 5, 2012	47.31	47.66	47.31	47.59
5005	NYSE	GSK	Wed, Apr 4, 2012	48.06	48.12	47.55	47.91
5004	NYSE	GSK	Tue, Apr 3, 2012	48.62	48.63	48.10	48.33
5003	NYSE	GSK	Mon, Apr 2, 2012	47.78	48.59	47.75	48.46
5002	NYSE	GSK	Fri, Mar 30, 2012	47.60	47.68	47.28	47.48
5001	NYSE	GSK	Thu, Mar 29, 2012	47.25	47.55	47.07	47.53
5000	NYSE	GSK	Wed, Mar 28, 2012	48.38	48.42	47.73	48.03
4999	NYSE	GSK	Tue, Mar 27, 2012	48.27	48.34	48.09	48.25
4998	NYSE	GSK	Mon, Mar 26, 2012	47.85	48.26	47.81	48.22
4997	NYSE	GSK	Fri, Mar 23, 2012	47.56	47.78	47.33	47.70
4996	NYSE	GSK	Thu, Mar 22, 2012	47.79	48.00	47.74	47.87
4995	NYSE	GSK	Wed, Mar 21, 2012	48.04	48.24	47.87	47.99
4994	NYSE	GSK	Tue, Mar 20, 2012	47.93	48.29	47.88	48.11
4993	NYSE	GSK	Mon, Mar 19, 2012	47.91	48.23	47.87	48.09
4992	NYSE	GSK	Fri, Mar 16, 2012	47.87	47.94	47.62	47.76
4991	NYSE	GSK	Thu, Mar 15, 2012	47.70	47.76	47.36	47.58
4990	NYSE	GSK	Wed, Mar 14, 2012	47.88	47.99	47.54	47.60
4989	NYSE	GSK	Tue, Mar 13, 2012	47.39	48.15	47.39	48.06
4988	NYSE	GSK	Mon, Mar 12, 2012	47.07	47.37	46.98	47.33
4987	NYSE	GSK	Fri, Mar 9, 2012	47.20	47.37	47.00	47.14
4986	NYSE	GSK	Thu, Mar 8, 2012	47.37	47.41	47.17	47.23
4985	NYSE	GSK	Wed, Mar 7, 2012	46.96	47.16	46.90	47.10
4984	NYSE	GSK	Tue, Mar 6, 2012	46.99	47.08	46.51	46.59
4983	NYSE	GSK	Mon, Mar 5, 2012	47.37	47.57	47.17	47.31
4982	NYSE	GSK	Fri, Mar 2, 2012	46.88	46.96	46.63	46.76
4981	NYSE	GSK	Thu, Mar 1, 2012	47.21	47.66	47.13	47.66
4980	NYSE	GSK	Wed, Feb 29, 2012	47.26	47.48	46.83	46.84
4979	NYSE	GSK	Tue, Feb 28, 2012	47.04	47.51	46.99	47.44
4978	NYSE	GSK	Mon, Feb 27, 2012	46.70	47.24	46.70	47.07
4977	NYSE	GSK	Fri, Feb 24, 2012	47.32	47.41	47.13	47.18
4976	NYSE	GSK	Thu, Feb 23, 2012	46.96	47.35	46.85	47.24
4975	NYSE	GSK	Wed, Feb 22, 2012	46.65	47.11	46.63	46.79
4974	NYSE	GSK	Tue, Feb 21, 2012	47.30	47.52	47.03	47.17
4973	NYSE	GSK	Fri, Feb 17, 2012	47.45	47.52	47.34	47.44
4972	NYSE	GSK	Thu, Feb 16, 2012	47.43	47.59	47.19	47.55
4971	NYSE	GSK	Wed, Feb 15, 2012	47.42	47.48	46.92	47.02
4970	NYSE	GSK	Tue, Feb 14, 2012	47.89	48.08	47.70	47.98
4969	NYSE	GSK	Mon, Feb 13, 2012	47.92	48.17	47.86	48.03
4968	NYSE	GSK	Fri, Feb 10, 2012	47.03	47.38	47.03	47.31
4967	NYSE	GSK	Thu, Feb 9, 2012	47.47	47.72	47.26	47.63
4966	NYSE	GSK	Wed, Feb 8, 2012	46.70	47.01	46.59	46.88
4965	NYSE	GSK	Tue, Feb 7, 2012	46.78	47.39	46.73	47.36
4964	NYSE	GSK	Mon, Feb 6, 2012	47.73	47.78	47.39	47.67
4963	NYSE	GSK	Fri, Feb 3, 2012	47.36	47.57	47.16	47.41
4962	NYSE	GSK	Thu, Feb 2, 2012	46.93	47.06	46.76	46.94
4961	NYSE	GSK	Wed, Feb 1, 2012	47.55	47.97	47.51	47.76
4960	NYSE	GSK	Tue, Jan 31, 2012	47.50	47.64	47.00	47.08
4959	NYSE	GSK	Mon, Jan 30, 2012	47.41	47.64	47.30	47.63
4958	NYSE	GSK	Fri, Jan 27, 2012	47.43	47.69	47.18	47.43
4957	NYSE	GSK	Thu, Jan 26, 2012	47.84	48.16	47.54	48.05
4956	NYSE	GSK	Wed, Jan 25, 2012	46.87	47.66	46.71	47.58
4955	NYSE	GSK	Tue, Jan 24, 2012	47.23	47.42	46.89	47.12
4954	NYSE	GSK	Mon, Jan 23, 2012	47.24	47.58	47.24	47.50
4953	NYSE	GSK	Fri, Jan 20, 2012	47.24	47.44	47.02	47.42
4952	NYSE	GSK	Thu, Jan 19, 2012	47.23	47.32	46.87	47.23
4951	NYSE	GSK	Wed, Jan 18, 2012	47.44	48.10	47.37	48.10
4950	NYSE	GSK	Tue, Jan 17, 2012	47.12	47.31	46.98	47.11
4949	NYSE	GSK	Fri, Jan 13, 2012	46.31	46.65	46.11	46.65
4948	NYSE	GSK	Thu, Jan 12, 2012	46.83	47.21	46.79	47.14
4947	NYSE	GSK	Wed, Jan 11, 2012	46.66	46.97	46.56	46.96
4946	NYSE	GSK	Tue, Jan 10, 2012	46.49	46.79	46.22	46.23
4945	NYSE	GSK	Mon, Jan 9, 2012	46.78	47.08	46.64	46.89
4944	NYSE	GSK	Fri, Jan 6, 2012	48.88	48.88	48.56	48.82
4943	NYSE	GSK	Thu, Jan 5, 2012	48.46	48.77	48.27	48.77
4942	NYSE	GSK	Wed, Jan 4, 2012	48.95	49.05	48.63	49.00
4941	NYSE	GSK	Tue, Jan 3, 2012	48.68	49.16	48.57	48.92
4940	NYSE	GSK	Fri, Dec 30, 2011	48.29	48.47	48.21	48.24
4939	NYSE	GSK	Thu, Dec 29, 2011	48.00	48.34	47.81	48.29
4938	NYSE	GSK	Wed, Dec 28, 2011	48.35	48.35	47.87	47.88
4937	NYSE	GSK	Tue, Dec 27, 2011	48.21	48.46	47.89	48.35
4936	NYSE	GSK	Fri, Dec 23, 2011	48.21	48.44	48.13	48.26
4935	NYSE	GSK	Thu, Dec 22, 2011	47.97	48.15	47.72	48.15
4934	NYSE	GSK	Wed, Dec 21, 2011	47.59	47.78	47.38	47.70
4933	NYSE	GSK	Tue, Dec 20, 2011	47.55	47.97	47.54	47.81
4932	NYSE	GSK	Mon, Dec 19, 2011	47.53	47.94	47.33	47.40
4931	NYSE	GSK	Fri, Dec 16, 2011	47.50	47.73	47.36	47.45
4930	NYSE	GSK	Thu, Dec 15, 2011	47.74	47.99	47.50	47.77
4929	NYSE	GSK	Wed, Dec 14, 2011	46.96	47.21	46.93	47.02
4928	NYSE	GSK	Tue, Dec 13, 2011	47.67	48.03	47.20	47.40
4927	NYSE	GSK	Mon, Dec 12, 2011	47.81	47.81	47.04	47.21
4926	NYSE	GSK	Fri, Dec 9, 2011	47.04	47.41	47.04	47.21
4925	NYSE	GSK	Thu, Dec 8, 2011	48.03	48.09	47.47	47.55
4924	NYSE	GSK	Wed, Dec 7, 2011	47.50	47.94	47.12	47.71
4923	NYSE	GSK	Tue, Dec 6, 2011	47.02	47.49	46.98	47.33
4922	NYSE	GSK	Mon, Dec 5, 2011	47.03	47.06	46.18	46.42
4921	NYSE	GSK	Fri, Dec 2, 2011	46.82	46.94	46.60	46.70
4920	NYSE	GSK	Thu, Dec 1, 2011	47.06	47.20	46.62	46.83
4919	NYSE	GSK	Wed, Nov 30, 2011	46.58	47.02	46.46	47.02
4918	NYSE	GSK	Tue, Nov 29, 2011	45.18	45.34	45.01	45.23
4917	NYSE	GSK	Mon, Nov 28, 2011	44.70	44.93	44.55	44.76
4916	NYSE	GSK	Fri, Nov 25, 2011	44.01	44.42	43.87	43.87
4915	NYSE	GSK	Wed, Nov 23, 2011	44.75	44.84	44.35	44.43
4914	NYSE	GSK	Tue, Nov 22, 2011	44.88	44.99	44.46	44.89
4913	NYSE	GSK	Mon, Nov 21, 2011	45.08	45.36	44.85	45.19
4912	NYSE	GSK	Fri, Nov 18, 2011	46.30	46.34	45.75	45.76
4911	NYSE	GSK	Thu, Nov 17, 2011	46.55	46.59	45.73	45.99
4910	NYSE	GSK	Wed, Nov 16, 2011	46.67	47.03	46.39	46.39
4909	NYSE	GSK	Tue, Nov 15, 2011	47.19	47.39	46.95	47.19
4908	NYSE	GSK	Mon, Nov 14, 2011	46.90	47.14	46.67	46.80
4907	NYSE	GSK	Fri, Nov 11, 2011	47.13	47.57	47.07	47.37
4906	NYSE	GSK	Thu, Nov 10, 2011	46.67	46.85	46.14	46.75
4905	NYSE	GSK	Wed, Nov 9, 2011	46.38	46.43	45.56	45.88
4904	NYSE	GSK	Tue, Nov 8, 2011	47.35	47.67	47.08	47.63
4903	NYSE	GSK	Mon, Nov 7, 2011	46.56	46.98	46.37	46.96
4902	NYSE	GSK	Fri, Nov 4, 2011	47.14	47.31	46.58	46.97
4901	NYSE	GSK	Thu, Nov 3, 2011	46.45	47.15	45.96	47.10
4900	NYSE	GSK	Wed, Nov 2, 2011	45.72	46.14	45.56	45.74
4899	NYSE	GSK	Tue, Nov 1, 2011	46.19	46.86	46.13	46.41
4898	NYSE	GSK	Mon, Oct 31, 2011	47.63	48.29	47.35	47.35
4897	NYSE	GSK	Fri, Oct 28, 2011	47.39	47.60	47.12	47.50
4896	NYSE	GSK	Thu, Oct 27, 2011	47.45	47.54	46.61	47.29
4895	NYSE	GSK	Wed, Oct 26, 2011	47.50	47.59	46.73	47.39
4894	NYSE	GSK	Tue, Oct 25, 2011	46.73	47.00	46.41	46.52
4893	NYSE	GSK	Mon, Oct 24, 2011	46.75	47.34	46.73	47.27
4892	NYSE	GSK	Fri, Oct 21, 2011	47.27	47.57	47.11	47.57
4891	NYSE	GSK	Thu, Oct 20, 2011	46.57	46.66	46.09	46.48
4890	NYSE	GSK	Wed, Oct 19, 2011	46.16	46.28	45.65	45.81
4889	NYSE	GSK	Tue, Oct 18, 2011	45.56	46.25	45.14	45.88
4888	NYSE	GSK	Mon, Oct 17, 2011	46.03	46.07	45.67	45.70
4887	NYSE	GSK	Fri, Oct 14, 2011	45.97	46.30	45.96	46.13
4886	NYSE	GSK	Thu, Oct 13, 2011	45.34	46.31	45.17	46.31
4885	NYSE	GSK	Wed, Oct 12, 2011	45.97	46.30	45.79	45.88
4884	NYSE	GSK	Tue, Oct 11, 2011	45.74	45.97	45.59	45.82
4883	NYSE	GSK	Mon, Oct 10, 2011	45.92	46.28	45.92	46.25
4882	NYSE	GSK	Fri, Oct 7, 2011	45.36	45.67	45.03	45.33
4881	NYSE	GSK	Thu, Oct 6, 2011	43.80	44.79	43.59	44.79
4880	NYSE	GSK	Wed, Oct 5, 2011	43.53	44.25	43.38	44.22
4879	NYSE	GSK	Tue, Oct 4, 2011	42.86	43.45	42.37	43.43
4878	NYSE	GSK	Mon, Oct 3, 2011	43.16	43.57	42.84	42.85
4877	NYSE	GSK	Fri, Sep 30, 2011	43.63	44.27	43.38	43.65
4876	NYSE	GSK	Thu, Sep 29, 2011	44.89	45.05	43.62	44.12
4875	NYSE	GSK	Wed, Sep 28, 2011	44.82	44.98	44.08	44.19
4874	NYSE	GSK	Tue, Sep 27, 2011	44.48	45.07	44.40	44.60
4873	NYSE	GSK	Mon, Sep 26, 2011	43.54	43.90	43.08	43.89
4872	NYSE	GSK	Fri, Sep 23, 2011	42.51	42.99	42.42	42.99
4871	NYSE	GSK	Thu, Sep 22, 2011	42.40	42.74	42.20	42.61
4870	NYSE	GSK	Wed, Sep 21, 2011	43.93	44.25	43.26	43.27
4869	NYSE	GSK	Tue, Sep 20, 2011	44.11	44.73	43.88	44.43
4868	NYSE	GSK	Mon, Sep 19, 2011	42.86	44.06	42.70	43.88
4867	NYSE	GSK	Fri, Sep 16, 2011	43.61	43.92	43.41	43.83
4866	NYSE	GSK	Thu, Sep 15, 2011	43.47	43.78	43.23	43.53
4865	NYSE	GSK	Wed, Sep 14, 2011	43.05	43.45	42.58	43.34
4864	NYSE	GSK	Tue, Sep 13, 2011	43.10	43.38	42.75	43.05
4863	NYSE	GSK	Mon, Sep 12, 2011	42.52	43.26	42.51	43.23
4862	NYSE	GSK	Fri, Sep 9, 2011	44.17	44.18	43.20	43.42
4861	NYSE	GSK	Thu, Sep 8, 2011	44.21	44.77	44.06	44.20
4860	NYSE	GSK	Wed, Sep 7, 2011	44.10	44.65	44.06	44.64
4859	NYSE	GSK	Tue, Sep 6, 2011	43.48	43.94	42.97	43.92
4858	NYSE	GSK	Fri, Sep 2, 2011	44.23	44.62	43.85	44.12
4857	NYSE	GSK	Thu, Sep 1, 2011	45.33	45.67	45.04	45.04
4856	NYSE	GSK	Wed, Aug 31, 2011	45.07	45.48	44.94	45.28
4855	NYSE	GSK	Tue, Aug 30, 2011	44.07	44.80	43.77	44.60
4854	NYSE	GSK	Mon, Aug 29, 2011	44.75	45.29	44.62	45.21
4853	NYSE	GSK	Fri, Aug 26, 2011	43.86	44.62	43.36	44.30
4852	NYSE	GSK	Thu, Aug 25, 2011	44.97	45.20	44.14	44.27
4851	NYSE	GSK	Wed, Aug 24, 2011	45.36	46.07	45.31	45.84
4850	NYSE	GSK	Tue, Aug 23, 2011	44.94	45.81	44.80	45.81
4849	NYSE	GSK	Mon, Aug 22, 2011	45.17	45.19	43.75	43.86
4848	NYSE	GSK	Fri, Aug 19, 2011	43.24	44.08	42.99	43.15
4847	NYSE	GSK	Thu, Aug 18, 2011	44.44	44.47	43.37	43.64
4846	NYSE	GSK	Wed, Aug 17, 2011	44.36	44.86	44.31	44.61
4845	NYSE	GSK	Tue, Aug 16, 2011	44.40	44.78	44.16	44.24
4844	NYSE	GSK	Mon, Aug 15, 2011	44.43	44.61	44.15	44.52
4843	NYSE	GSK	Fri, Aug 12, 2011	43.64	44.00	43.17	43.66
4842	NYSE	GSK	Thu, Aug 11, 2011	41.21	43.47	41.19	43.14
4841	NYSE	GSK	Wed, Aug 10, 2011	42.46	42.71	40.97	41.06
4840	NYSE	GSK	Tue, Aug 9, 2011	42.23	43.29	41.66	43.26
4839	NYSE	GSK	Mon, Aug 8, 2011	43.05	43.65	41.68	41.69
4838	NYSE	GSK	Fri, Aug 5, 2011	44.28	44.59	43.37	44.21
4837	NYSE	GSK	Thu, Aug 4, 2011	46.03	46.11	44.53	44.61
4836	NYSE	GSK	Wed, Aug 3, 2011	46.19	46.24	45.50	46.12
4835	NYSE	GSK	Tue, Aug 2, 2011	46.66	47.03	46.49	46.59
4834	NYSE	GSK	Mon, Aug 1, 2011	47.35	47.38	46.46	47.01
4833	NYSE	GSK	Fri, Jul 29, 2011	47.38	47.81	46.94	46.96
4832	NYSE	GSK	Thu, Jul 28, 2011	47.24	47.92	47.22	47.48
4831	NYSE	GSK	Wed, Jul 27, 2011	47.90	47.93	46.64	46.83
4830	NYSE	GSK	Tue, Jul 26, 2011	47.66	47.90	47.18	47.45
4829	NYSE	GSK	Mon, Jul 25, 2011	46.83	47.12	46.62	46.70
4828	NYSE	GSK	Fri, Jul 22, 2011	46.24	46.36	45.94	46.25
4827	NYSE	GSK	Thu, Jul 21, 2011	46.28	46.59	46.14	46.40
4826	NYSE	GSK	Wed, Jul 20, 2011	45.31	45.58	45.17	45.35
4825	NYSE	GSK	Tue, Jul 19, 2011	45.31	45.49	45.08	45.32
4824	NYSE	GSK	Mon, Jul 18, 2011	45.58	45.69	45.08	45.38
4823	NYSE	GSK	Fri, Jul 15, 2011	45.79	45.97	45.50	45.75
4822	NYSE	GSK	Thu, Jul 14, 2011	45.83	45.89	45.13	45.15
4821	NYSE	GSK	Wed, Jul 13, 2011	45.76	46.38	45.76	45.92
4820	NYSE	GSK	Tue, Jul 12, 2011	45.78	46.22	45.75	45.93
4819	NYSE	GSK	Mon, Jul 11, 2011	46.07	46.23	45.63	45.68
4818	NYSE	GSK	Fri, Jul 8, 2011	46.51	46.96	46.50	46.74
4817	NYSE	GSK	Thu, Jul 7, 2011	46.32	46.48	46.16	46.42
4816	NYSE	GSK	Wed, Jul 6, 2011	45.87	46.08	45.73	46.08
4815	NYSE	GSK	Tue, Jul 5, 2011	45.79	45.94	45.64	45.73
4814	NYSE	GSK	Fri, Jul 1, 2011	44.98	45.46	44.96	45.46
4813	NYSE	GSK	Thu, Jun 30, 2011	44.99	45.44	44.91	45.35
4812	NYSE	GSK	Wed, Jun 29, 2011	44.72	45.04	44.58	45.00
4811	NYSE	GSK	Tue, Jun 28, 2011	44.14	44.37	44.04	44.22
4810	NYSE	GSK	Mon, Jun 27, 2011	43.60	43.71	43.45	43.53
4809	NYSE	GSK	Fri, Jun 24, 2011	43.97	43.97	43.59	43.70
4808	NYSE	GSK	Thu, Jun 23, 2011	43.03	43.48	42.87	43.46
4807	NYSE	GSK	Wed, Jun 22, 2011	43.73	44.01	43.66	43.67
4806	NYSE	GSK	Tue, Jun 21, 2011	43.73	43.94	43.69	43.87
4805	NYSE	GSK	Mon, Jun 20, 2011	43.70	43.97	43.70	43.86
4804	NYSE	GSK	Fri, Jun 17, 2011	43.71	43.90	43.60	43.72
4803	NYSE	GSK	Thu, Jun 16, 2011	43.38	43.85	43.30	43.53
4802	NYSE	GSK	Wed, Jun 15, 2011	44.30	44.44	43.73	43.90
4801	NYSE	GSK	Tue, Jun 14, 2011	44.88	44.96	44.68	44.78
4800	NYSE	GSK	Mon, Jun 13, 2011	44.34	44.58	44.18	44.38
4799	NYSE	GSK	Fri, Jun 10, 2011	44.33	44.33	43.79	43.94
4798	NYSE	GSK	Thu, Jun 9, 2011	45.10	45.17	44.66	44.66
4797	NYSE	GSK	Wed, Jun 8, 2011	45.02	45.11	44.68	44.80
4796	NYSE	GSK	Tue, Jun 7, 2011	45.63	45.69	45.27	45.28
4795	NYSE	GSK	Mon, Jun 6, 2011	45.22	45.28	44.90	44.94
4794	NYSE	GSK	Fri, Jun 3, 2011	44.52	45.25	44.45	45.05
4793	NYSE	GSK	Thu, Jun 2, 2011	44.79	44.86	44.31	44.57
4792	NYSE	GSK	Wed, Jun 1, 2011	45.75	45.89	44.83	44.85
4791	NYSE	GSK	Tue, May 31, 2011	45.86	46.02	45.74	45.94
4790	NYSE	GSK	Fri, May 27, 2011	45.48	46.08	45.47	45.97
4789	NYSE	GSK	Thu, May 26, 2011	45.76	45.86	45.50	45.79
4788	NYSE	GSK	Wed, May 25, 2011	45.33	45.71	45.30	45.65
4787	NYSE	GSK	Tue, May 24, 2011	45.39	45.46	45.13	45.32
4786	NYSE	GSK	Mon, May 23, 2011	44.92	45.02	44.61	44.84
4785	NYSE	GSK	Fri, May 20, 2011	45.94	46.01	45.58	45.73
4784	NYSE	GSK	Thu, May 19, 2011	45.81	46.12	45.73	46.12
4783	NYSE	GSK	Wed, May 18, 2011	45.21	45.70	45.14	45.56
4782	NYSE	GSK	Tue, May 17, 2011	45.38	45.59	45.17	45.54
4781	NYSE	GSK	Mon, May 16, 2011	46.11	46.50	46.01	46.18
4780	NYSE	GSK	Fri, May 13, 2011	46.58	46.62	45.96	46.24
4779	NYSE	GSK	Thu, May 12, 2011	45.69	46.19	45.51	46.11
4778	NYSE	GSK	Wed, May 11, 2011	45.56	45.77	45.17	45.59
4777	NYSE	GSK	Tue, May 10, 2011	45.14	45.42	45.05	45.30
4776	NYSE	GSK	Mon, May 9, 2011	45.25	45.35	44.97	45.22
4775	NYSE	GSK	Fri, May 6, 2011	45.63	45.85	45.23	45.45
4774	NYSE	GSK	Thu, May 5, 2011	45.35	45.66	45.17	45.32
4773	NYSE	GSK	Wed, May 4, 2011	46.12	46.25	45.58	45.71
4772	NYSE	GSK	Tue, May 3, 2011	45.85	46.22	45.78	46.05
4771	NYSE	GSK	Mon, May 2, 2011	45.76	46.45	45.72	46.11
4770	NYSE	GSK	Fri, Apr 29, 2011	45.87	46.19	45.74	46.15
4769	NYSE	GSK	Thu, Apr 28, 2011	46.04	46.20	45.79	46.04
4768	NYSE	GSK	Wed, Apr 27, 2011	44.66	45.67	44.52	45.57
4767	NYSE	GSK	Tue, Apr 26, 2011	43.42	44.18	43.31	44.10
4766	NYSE	GSK	Mon, Apr 25, 2011	43.49	43.74	43.49	43.65
4765	NYSE	GSK	Thu, Apr 21, 2011	43.99	43.99	43.53	43.74
4764	NYSE	GSK	Wed, Apr 20, 2011	43.77	43.91	43.64	43.81
4763	NYSE	GSK	Tue, Apr 19, 2011	42.93	43.05	42.75	42.99
4762	NYSE	GSK	Mon, Apr 18, 2011	42.92	42.98	42.53	42.79
4761	NYSE	GSK	Fri, Apr 15, 2011	43.52	43.65	43.37	43.48
4760	NYSE	GSK	Thu, Apr 14, 2011	43.00	43.29	42.94	43.08
4759	NYSE	GSK	Wed, Apr 13, 2011	42.98	43.09	42.73	42.81
4758	NYSE	GSK	Tue, Apr 12, 2011	42.57	42.70	42.39	42.54
4757	NYSE	GSK	Mon, Apr 11, 2011	42.52	42.68	42.22	42.31
4756	NYSE	GSK	Fri, Apr 8, 2011	42.48	42.52	42.04	42.20
4755	NYSE	GSK	Thu, Apr 7, 2011	42.21	42.32	42.03	42.24
4754	NYSE	GSK	Wed, Apr 6, 2011	41.82	42.08	41.77	41.99
4753	NYSE	GSK	Tue, Apr 5, 2011	41.92	42.05	41.68	41.88
4752	NYSE	GSK	Mon, Apr 4, 2011	41.82	41.82	41.44	41.55
4751	NYSE	GSK	Fri, Apr 1, 2011	40.69	41.03	40.64	41.00
4750	NYSE	GSK	Thu, Mar 31, 2011	40.86	40.95	40.42	40.60
4749	NYSE	GSK	Wed, Mar 30, 2011	40.63	40.85	40.56	40.68
4748	NYSE	GSK	Tue, Mar 29, 2011	39.96	40.33	39.83	40.32
4747	NYSE	GSK	Mon, Mar 28, 2011	40.26	40.32	39.89	39.97
4746	NYSE	GSK	Fri, Mar 25, 2011	40.01	40.20	39.84	39.87
4745	NYSE	GSK	Thu, Mar 24, 2011	39.61	39.95	39.55	39.78
4744	NYSE	GSK	Wed, Mar 23, 2011	39.73	39.87	39.66	39.77
4743	NYSE	GSK	Tue, Mar 22, 2011	40.24	40.28	40.01	40.15
4742	NYSE	GSK	Mon, Mar 21, 2011	39.95	40.01	39.80	39.97
4741	NYSE	GSK	Fri, Mar 18, 2011	39.50	39.57	39.30	39.47
4740	NYSE	GSK	Thu, Mar 17, 2011	39.20	39.73	39.13	39.47
4739	NYSE	GSK	Wed, Mar 16, 2011	39.29	39.44	38.47	38.69
4738	NYSE	GSK	Tue, Mar 15, 2011	39.43	39.87	39.36	39.76
4737	NYSE	GSK	Mon, Mar 14, 2011	40.82	40.98	40.51	40.78
4736	NYSE	GSK	Fri, Mar 11, 2011	40.63	41.04	40.52	40.95
4735	NYSE	GSK	Thu, Mar 10, 2011	40.89	40.92	40.45	40.59
4734	NYSE	GSK	Wed, Mar 9, 2011	40.82	40.92	40.64	40.78
4733	NYSE	GSK	Tue, Mar 8, 2011	40.23	40.54	40.17	40.34
4732	NYSE	GSK	Mon, Mar 7, 2011	40.91	40.94	40.26	40.41
4731	NYSE	GSK	Fri, Mar 4, 2011	40.89	40.92	40.35	40.68
4730	NYSE	GSK	Thu, Mar 3, 2011	40.37	40.68	40.21	40.59
4729	NYSE	GSK	Wed, Mar 2, 2011	40.31	40.51	40.07	40.23
4728	NYSE	GSK	Tue, Mar 1, 2011	40.67	40.85	40.32	40.34
4727	NYSE	GSK	Mon, Feb 28, 2011	40.82	41.05	40.75	40.82
4726	NYSE	GSK	Fri, Feb 25, 2011	40.13	40.47	40.04	40.47
4725	NYSE	GSK	Thu, Feb 24, 2011	40.29	40.44	40.01	40.31
4724	NYSE	GSK	Wed, Feb 23, 2011	40.59	40.76	40.34	40.40
4723	NYSE	GSK	Tue, Feb 22, 2011	40.56	40.78	40.14	40.24
4722	NYSE	GSK	Fri, Feb 18, 2011	41.12	41.56	41.04	41.39
4721	NYSE	GSK	Thu, Feb 17, 2011	40.49	40.86	40.46	40.75
4720	NYSE	GSK	Wed, Feb 16, 2011	40.29	40.73	40.26	40.58
4719	NYSE	GSK	Tue, Feb 15, 2011	40.39	40.52	40.33	40.46
4718	NYSE	GSK	Mon, Feb 14, 2011	39.92	40.47	39.86	40.42
4717	NYSE	GSK	Fri, Feb 11, 2011	40.24	40.28	39.86	39.91
4716	NYSE	GSK	Thu, Feb 10, 2011	40.00	40.41	39.89	40.31
4715	NYSE	GSK	Wed, Feb 9, 2011	40.17	40.48	40.13	40.45
4714	NYSE	GSK	Tue, Feb 8, 2011	40.93	41.28	40.87	41.22
4713	NYSE	GSK	Mon, Feb 7, 2011	40.58	41.41	40.53	41.37
4712	NYSE	GSK	Fri, Feb 4, 2011	40.00	40.18	39.87	40.18
4711	NYSE	GSK	Thu, Feb 3, 2011	40.17	40.38	39.93	40.18
4710	NYSE	GSK	Wed, Feb 2, 2011	38.99	39.10	38.87	39.09
4709	NYSE	GSK	Tue, Feb 1, 2011	38.98	39.56	38.89	39.53
4708	NYSE	GSK	Mon, Jan 31, 2011	38.37	38.65	38.35	38.41
4707	NYSE	GSK	Fri, Jan 28, 2011	38.79	38.97	38.39	38.48
4706	NYSE	GSK	Thu, Jan 27, 2011	39.84	39.91	39.57	39.60
4705	NYSE	GSK	Wed, Jan 26, 2011	39.86	39.86	39.59	39.64
4704	NYSE	GSK	Tue, Jan 25, 2011	39.23	39.53	39.17	39.49
4703	NYSE	GSK	Mon, Jan 24, 2011	39.87	40.15	39.84	40.01
4702	NYSE	GSK	Fri, Jan 21, 2011	39.54	39.60	39.23	39.48
4701	NYSE	GSK	Thu, Jan 20, 2011	39.25	39.28	38.81	39.17
4700	NYSE	GSK	Wed, Jan 19, 2011	40.68	40.84	39.86	40.18
4699	NYSE	GSK	Tue, Jan 18, 2011	39.98	40.44	39.95	40.36
4698	NYSE	GSK	Fri, Jan 14, 2011	41.28	41.51	41.24	41.42
4697	NYSE	GSK	Thu, Jan 13, 2011	41.32	41.36	41.03	41.10
4696	NYSE	GSK	Wed, Jan 12, 2011	40.93	41.29	40.76	41.26
4695	NYSE	GSK	Tue, Jan 11, 2011	40.58	40.81	40.45	40.81
4694	NYSE	GSK	Mon, Jan 10, 2011	40.85	40.98	40.78	40.98
4693	NYSE	GSK	Fri, Jan 7, 2011	40.95	41.15	40.88	40.98
4692	NYSE	GSK	Thu, Jan 6, 2011	41.35	41.45	41.05	41.28
4691	NYSE	GSK	Wed, Jan 5, 2011	41.15	41.37	41.05	41.16
4690	NYSE	GSK	Tue, Jan 4, 2011	42.09	42.18	41.84	42.14
4689	NYSE	GSK	Mon, Jan 3, 2011	41.41	41.76	41.41	41.49
4688	NYSE	GSK	Fri, Dec 31, 2010	41.30	41.60	41.23	41.46
4687	NYSE	GSK	Thu, Dec 30, 2010	41.44	41.53	41.14	41.28
4686	NYSE	GSK	Wed, Dec 29, 2010	41.41	41.67	41.39	41.52
4685	NYSE	GSK	Tue, Dec 28, 2010	41.59	41.59	41.37	41.38
4684	NYSE	GSK	Mon, Dec 27, 2010	41.33	41.43	41.14	41.39
4683	NYSE	GSK	Thu, Dec 23, 2010	41.33	41.49	41.31	41.42
4682	NYSE	GSK	Wed, Dec 22, 2010	41.14	41.34	41.07	41.30
4681	NYSE	GSK	Tue, Dec 21, 2010	41.42	41.55	41.20	41.32
4680	NYSE	GSK	Mon, Dec 20, 2010	41.81	41.93	41.55	41.60
4679	NYSE	GSK	Fri, Dec 17, 2010	41.76	41.93	41.59	41.77
4678	NYSE	GSK	Thu, Dec 16, 2010	42.08	42.38	42.01	42.33
4677	NYSE	GSK	Wed, Dec 15, 2010	42.03	42.27	42.00	42.07
4676	NYSE	GSK	Tue, Dec 14, 2010	41.84	42.20	41.80	42.14
4675	NYSE	GSK	Mon, Dec 13, 2010	41.88	42.30	41.84	42.26
4674	NYSE	GSK	Fri, Dec 10, 2010	41.76	41.98	41.70	41.90
4673	NYSE	GSK	Thu, Dec 9, 2010	41.85	41.87	41.53	41.84
4672	NYSE	GSK	Wed, Dec 8, 2010	41.60	41.79	41.43	41.70
4671	NYSE	GSK	Tue, Dec 7, 2010	41.74	41.84	41.60	41.60
4670	NYSE	GSK	Mon, Dec 6, 2010	40.94	41.33	40.87	41.31
4669	NYSE	GSK	Fri, Dec 3, 2010	41.24	41.49	41.00	41.43
4668	NYSE	GSK	Thu, Dec 2, 2010	40.51	41.21	40.48	41.16
4667	NYSE	GSK	Wed, Dec 1, 2010	40.59	40.87	40.53	40.87
4666	NYSE	GSK	Tue, Nov 30, 2010	40.15	40.58	40.08	40.47
4665	NYSE	GSK	Mon, Nov 29, 2010	41.10	41.19	40.36	40.93
4664	NYSE	GSK	Fri, Nov 26, 2010	41.53	41.84	41.41	41.67
4663	NYSE	GSK	Wed, Nov 24, 2010	40.89	41.46	40.88	41.32
4662	NYSE	GSK	Tue, Nov 23, 2010	41.45	41.55	41.05	41.24
4661	NYSE	GSK	Mon, Nov 22, 2010	42.12	42.42	41.85	42.26
4660	NYSE	GSK	Fri, Nov 19, 2010	42.22	42.49	41.94	42.45
4659	NYSE	GSK	Thu, Nov 18, 2010	42.40	42.66	42.34	42.55
4658	NYSE	GSK	Wed, Nov 17, 2010	41.40	42.07	41.34	41.83
4657	NYSE	GSK	Tue, Nov 16, 2010	41.33	41.39	40.67	40.74
4656	NYSE	GSK	Mon, Nov 15, 2010	41.62	41.76	41.44	41.47
4655	NYSE	GSK	Fri, Nov 12, 2010	41.78	41.92	41.58	41.88
4654	NYSE	GSK	Thu, Nov 11, 2010	42.01	42.08	41.84	42.02
4653	NYSE	GSK	Wed, Nov 10, 2010	42.15	42.18	41.61	42.18
4652	NYSE	GSK	Tue, Nov 9, 2010	42.37	42.40	41.69	41.87
4651	NYSE	GSK	Mon, Nov 8, 2010	43.04	43.05	42.72	42.81
4650	NYSE	GSK	Fri, Nov 5, 2010	43.19	43.33	42.99	43.18
4649	NYSE	GSK	Thu, Nov 4, 2010	41.95	42.53	41.84	42.34
4648	NYSE	GSK	Wed, Nov 3, 2010	41.43	41.56	41.02	41.50
4647	NYSE	GSK	Tue, Nov 2, 2010	41.61	41.67	41.24	41.28
4646	NYSE	GSK	Mon, Nov 1, 2010	41.71	41.80	41.35	41.56
4645	NYSE	GSK	Fri, Oct 29, 2010	41.63	41.65	41.25	41.27
4644	NYSE	GSK	Thu, Oct 28, 2010	41.86	41.99	41.41	41.63
4643	NYSE	GSK	Wed, Oct 27, 2010	41.62	41.90	41.40	41.61
4642	NYSE	GSK	Tue, Oct 26, 2010	42.86	42.88	42.34	42.46
4641	NYSE	GSK	Mon, Oct 25, 2010	43.07	43.34	42.61	42.61
4640	NYSE	GSK	Fri, Oct 22, 2010	42.70	42.77	42.45	42.57
4639	NYSE	GSK	Thu, Oct 21, 2010	42.43	42.88	42.41	42.81
4638	NYSE	GSK	Wed, Oct 20, 2010	42.89	43.51	42.77	43.26
4637	NYSE	GSK	Tue, Oct 19, 2010	42.96	43.27	42.81	43.05
4636	NYSE	GSK	Mon, Oct 18, 2010	43.84	44.10	43.80	44.00
4635	NYSE	GSK	Fri, Oct 15, 2010	44.17	44.17	43.56	43.90
4634	NYSE	GSK	Thu, Oct 14, 2010	44.42	44.51	43.88	44.03
4633	NYSE	GSK	Wed, Oct 13, 2010	44.03	44.33	43.87	44.25
4632	NYSE	GSK	Tue, Oct 12, 2010	43.83	43.90	43.51	43.83
4631	NYSE	GSK	Mon, Oct 11, 2010	44.09	44.16	43.69	43.81
4630	NYSE	GSK	Fri, Oct 8, 2010	43.75	44.19	43.69	44.04
4629	NYSE	GSK	Thu, Oct 7, 2010	43.89	43.89	43.44	43.54
4628	NYSE	GSK	Wed, Oct 6, 2010	42.79	43.05	42.73	43.05
4627	NYSE	GSK	Tue, Oct 5, 2010	42.59	42.98	42.54	42.87
4626	NYSE	GSK	Mon, Oct 4, 2010	42.03	42.18	41.88	42.06
4625	NYSE	GSK	Fri, Oct 1, 2010	42.26	42.31	41.90	42.06
4624	NYSE	GSK	Thu, Sep 30, 2010	42.29	42.43	41.69	41.78
4623	NYSE	GSK	Wed, Sep 29, 2010	41.89	42.15	41.68	41.99
4622	NYSE	GSK	Tue, Sep 28, 2010	42.26	42.45	42.00	42.37
4621	NYSE	GSK	Mon, Sep 27, 2010	42.72	42.91	42.51	42.61
4620	NYSE	GSK	Fri, Sep 24, 2010	42.14	42.80	42.07	42.78
4619	NYSE	GSK	Thu, Sep 23, 2010	41.70	42.82	41.24	41.68
4618	NYSE	GSK	Wed, Sep 22, 2010	42.16	42.53	42.10	42.44
4617	NYSE	GSK	Tue, Sep 21, 2010	42.54	42.79	42.27	42.66
4616	NYSE	GSK	Mon, Sep 20, 2010	42.40	42.63	42.31	42.63
4615	NYSE	GSK	Fri, Sep 17, 2010	42.42	42.51	42.05	42.09
4614	NYSE	GSK	Thu, Sep 16, 2010	42.27	42.27	42.01	42.19
4613	NYSE	GSK	Wed, Sep 15, 2010	42.02	42.53	41.94	42.33
4612	NYSE	GSK	Tue, Sep 14, 2010	41.83	42.23	41.70	42.04
4611	NYSE	GSK	Mon, Sep 13, 2010	41.93	41.96	41.63	41.74
4610	NYSE	GSK	Fri, Sep 10, 2010	41.63	41.76	41.51	41.69
4609	NYSE	GSK	Thu, Sep 9, 2010	41.46	41.82	41.33	41.76
4608	NYSE	GSK	Wed, Sep 8, 2010	41.37	41.74	41.27	41.33
4607	NYSE	GSK	Tue, Sep 7, 2010	40.66	41.19	40.60	41.13
4606	NYSE	GSK	Fri, Sep 3, 2010	41.37	41.56	41.26	41.53
4605	NYSE	GSK	Thu, Sep 2, 2010	41.07	41.23	40.98	41.18
4604	NYSE	GSK	Wed, Sep 1, 2010	40.84	41.18	40.74	41.00
4603	NYSE	GSK	Tue, Aug 31, 2010	39.43	39.75	39.35	39.54
4602	NYSE	GSK	Mon, Aug 30, 2010	40.15	40.17	39.80	39.83
4601	NYSE	GSK	Fri, Aug 27, 2010	40.00	40.31	39.73	40.15
4600	NYSE	GSK	Thu, Aug 26, 2010	39.76	39.93	39.61	39.71
4599	NYSE	GSK	Wed, Aug 25, 2010	39.28	39.72	39.09	39.57
4598	NYSE	GSK	Tue, Aug 24, 2010	39.39	39.54	39.16	39.30
4597	NYSE	GSK	Mon, Aug 23, 2010	40.20	40.49	40.13	40.18
4596	NYSE	GSK	Fri, Aug 20, 2010	39.59	39.73	39.48	39.68
4595	NYSE	GSK	Thu, Aug 19, 2010	39.95	40.01	39.23	39.42
4594	NYSE	GSK	Wed, Aug 18, 2010	40.38	40.41	40.13	40.18
4593	NYSE	GSK	Tue, Aug 17, 2010	40.30	40.52	40.03	40.30
4592	NYSE	GSK	Mon, Aug 16, 2010	40.19	40.54	40.10	40.22
4591	NYSE	GSK	Fri, Aug 13, 2010	40.14	40.49	40.13	40.32
4590	NYSE	GSK	Thu, Aug 12, 2010	39.29	39.53	39.11	39.33
4589	NYSE	GSK	Wed, Aug 11, 2010	38.92	38.94	38.54	38.54
4588	NYSE	GSK	Tue, Aug 10, 2010	39.09	39.70	38.90	39.54
4587	NYSE	GSK	Mon, Aug 9, 2010	38.89	39.00	38.75	38.94
4586	NYSE	GSK	Fri, Aug 6, 2010	38.36	38.63	38.25	38.61
4585	NYSE	GSK	Thu, Aug 5, 2010	38.05	38.23	37.99	38.23
4584	NYSE	GSK	Wed, Aug 4, 2010	38.25	38.39	38.06	38.29
4583	NYSE	GSK	Tue, Aug 3, 2010	38.10	38.52	38.07	38.37
4582	NYSE	GSK	Mon, Aug 2, 2010	37.67	38.07	37.57	38.06
4581	NYSE	GSK	Fri, Jul 30, 2010	36.85	37.42	36.84	37.18
4580	NYSE	GSK	Thu, Jul 29, 2010	37.38	37.54	37.03	37.17
4579	NYSE	GSK	Wed, Jul 28, 2010	37.92	38.00	37.44	37.46
4578	NYSE	GSK	Tue, Jul 27, 2010	38.25	38.41	37.90	38.29
4577	NYSE	GSK	Mon, Jul 26, 2010	38.31	38.84	38.26	38.84
4576	NYSE	GSK	Fri, Jul 23, 2010	38.75	38.82	38.32	38.59
4575	NYSE	GSK	Thu, Jul 22, 2010	38.48	39.07	38.48	38.75
4574	NYSE	GSK	Wed, Jul 21, 2010	38.19	38.47	38.01	38.44
4573	NYSE	GSK	Tue, Jul 20, 2010	37.76	38.50	37.74	38.45
4572	NYSE	GSK	Mon, Jul 19, 2010	38.44	38.63	38.18	38.32
4571	NYSE	GSK	Fri, Jul 16, 2010	39.10	39.16	38.38	38.50
4570	NYSE	GSK	Thu, Jul 15, 2010	39.18	39.44	38.87	39.34
4569	NYSE	GSK	Wed, Jul 14, 2010	37.92	40.17	36.26	38.43
4568	NYSE	GSK	Tue, Jul 13, 2010	37.63	38.01	37.42	37.76
4567	NYSE	GSK	Mon, Jul 12, 2010	36.72	37.19	36.68	37.13
4566	NYSE	GSK	Fri, Jul 9, 2010	36.09	36.85	36.00	36.83
4565	NYSE	GSK	Thu, Jul 8, 2010	36.39	36.90	36.33	36.90
4564	NYSE	GSK	Wed, Jul 7, 2010	35.84	36.41	35.84	36.41
4563	NYSE	GSK	Tue, Jul 6, 2010	35.74	36.37	35.74	36.08
4562	NYSE	GSK	Fri, Jul 2, 2010	35.58	35.91	35.49	35.71
4561	NYSE	GSK	Thu, Jul 1, 2010	36.09	36.13	35.47	35.86
4560	NYSE	GSK	Wed, Jun 30, 2010	36.03	36.41	35.89	35.95
4559	NYSE	GSK	Tue, Jun 29, 2010	36.39	36.43	35.61	35.76
4558	NYSE	GSK	Mon, Jun 28, 2010	36.43	36.72	36.19	36.26
4557	NYSE	GSK	Fri, Jun 25, 2010	36.59	36.70	36.34	36.59
4556	NYSE	GSK	Thu, Jun 24, 2010	37.26	37.32	36.96	36.97
4555	NYSE	GSK	Wed, Jun 23, 2010	37.20	37.20	36.63	36.99
4554	NYSE	GSK	Tue, Jun 22, 2010	37.21	37.57	37.04	37.06
4553	NYSE	GSK	Mon, Jun 21, 2010	37.58	37.64	37.14	37.21
4552	NYSE	GSK	Fri, Jun 18, 2010	37.61	37.74	37.48	37.52
4551	NYSE	GSK	Thu, Jun 17, 2010	38.24	38.33	37.97	38.23
4550	NYSE	GSK	Wed, Jun 16, 2010	38.24	38.74	38.09	38.49
4549	NYSE	GSK	Tue, Jun 15, 2010	37.89	38.11	37.71	38.08
4548	NYSE	GSK	Mon, Jun 14, 2010	37.45	37.67	37.19	37.25
4547	NYSE	GSK	Fri, Jun 11, 2010	36.52	37.04	36.47	36.97
4546	NYSE	GSK	Thu, Jun 10, 2010	36.19	36.50	36.05	36.24
4545	NYSE	GSK	Wed, Jun 9, 2010	35.75	36.06	35.52	35.63
4544	NYSE	GSK	Tue, Jun 8, 2010	35.53	35.61	35.09	35.52
4543	NYSE	GSK	Mon, Jun 7, 2010	35.83	36.13	35.54	35.58
4542	NYSE	GSK	Fri, Jun 4, 2010	36.37	36.44	35.71	35.82
4541	NYSE	GSK	Thu, Jun 3, 2010	37.05	37.18	36.71	36.93
4540	NYSE	GSK	Wed, Jun 2, 2010	36.38	36.81	36.16	36.80
4539	NYSE	GSK	Tue, Jun 1, 2010	35.79	36.16	35.58	35.58
4538	NYSE	GSK	Fri, May 28, 2010	35.84	35.85	35.28	35.37
4537	NYSE	GSK	Thu, May 27, 2010	34.70	35.29	34.59	35.27
4536	NYSE	GSK	Wed, May 26, 2010	34.48	34.79	34.09	34.19
4535	NYSE	GSK	Tue, May 25, 2010	34.18	34.80	33.99	34.80
4534	NYSE	GSK	Mon, May 24, 2010	34.78	35.18	34.67	34.81
4533	NYSE	GSK	Fri, May 21, 2010	34.34	35.29	34.27	35.18
4532	NYSE	GSK	Thu, May 20, 2010	35.47	35.76	35.04	35.23
4531	NYSE	GSK	Wed, May 19, 2010	35.57	36.41	35.55	36.24
4530	NYSE	GSK	Tue, May 18, 2010	36.10	36.28	35.56	35.58
4529	NYSE	GSK	Mon, May 17, 2010	36.11	36.56	35.94	36.45
4528	NYSE	GSK	Fri, May 14, 2010	36.65	36.70	35.92	36.10
4527	NYSE	GSK	Thu, May 13, 2010	37.27	37.42	37.05	37.09
4526	NYSE	GSK	Wed, May 12, 2010	37.36	37.61	37.21	37.42
4525	NYSE	GSK	Tue, May 11, 2010	37.05	37.74	36.86	37.39
4524	NYSE	GSK	Mon, May 10, 2010	37.38	37.80	37.12	37.31
4523	NYSE	GSK	Fri, May 7, 2010	36.51	36.75	35.52	36.15
4522	NYSE	GSK	Thu, May 6, 2010	37.92	38.47	35.14	36.89
4521	NYSE	GSK	Wed, May 5, 2010	38.19	38.52	37.98	38.26
4520	NYSE	GSK	Tue, May 4, 2010	39.17	39.24	38.87	39.06
4519	NYSE	GSK	Mon, May 3, 2010	39.59	39.73	39.44	39.57
4518	NYSE	GSK	Fri, Apr 30, 2010	39.63	39.68	39.22	39.42
4517	NYSE	GSK	Thu, Apr 29, 2010	39.60	39.80	39.42	39.64
4516	NYSE	GSK	Wed, Apr 28, 2010	39.59	39.65	39.12	39.41
4515	NYSE	GSK	Tue, Apr 27, 2010	39.96	40.09	39.37	39.71
4514	NYSE	GSK	Mon, Apr 26, 2010	40.92	41.06	40.88	40.89
4513	NYSE	GSK	Fri, Apr 23, 2010	40.39	40.84	40.28	40.82
4512	NYSE	GSK	Thu, Apr 22, 2010	41.00	41.26	40.48	40.82
4511	NYSE	GSK	Wed, Apr 21, 2010	41.41	41.44	41.01	41.23
4510	NYSE	GSK	Tue, Apr 20, 2010	41.70	41.86	41.55	41.68
4509	NYSE	GSK	Mon, Apr 19, 2010	41.32	41.63	41.29	41.63
4508	NYSE	GSK	Fri, Apr 16, 2010	41.99	42.19	41.64	41.83
4507	NYSE	GSK	Thu, Apr 15, 2010	41.66	41.96	41.62	41.71
4506	NYSE	GSK	Wed, Apr 14, 2010	41.86	41.99	41.69	41.72
4505	NYSE	GSK	Tue, Apr 13, 2010	41.70	41.78	41.39	41.75
4504	NYSE	GSK	Mon, Apr 12, 2010	41.35	41.60	41.25	41.37
4503	NYSE	GSK	Fri, Apr 9, 2010	41.55	41.59	41.31	41.44
4502	NYSE	GSK	Thu, Apr 8, 2010	41.05	41.22	40.95	41.08
4501	NYSE	GSK	Wed, Apr 7, 2010	41.07	41.34	40.87	40.97
4500	NYSE	GSK	Tue, Apr 6, 2010	40.27	41.21	40.26	40.95
4499	NYSE	GSK	Mon, Apr 5, 2010	41.03	41.03	40.76	40.84
4498	NYSE	GSK	Thu, Apr 1, 2010	40.67	40.80	40.56	40.75
4497	NYSE	GSK	Wed, Mar 31, 2010	40.33	40.91	40.32	40.72
4496	NYSE	GSK	Tue, Mar 30, 2010	40.51	40.57	40.26	40.41
4495	NYSE	GSK	Mon, Mar 29, 2010	40.20	40.41	40.16	40.30
4494	NYSE	GSK	Fri, Mar 26, 2010	40.24	40.37	40.12	40.19
4493	NYSE	GSK	Thu, Mar 25, 2010	41.01	41.02	40.61	40.61
4492	NYSE	GSK	Wed, Mar 24, 2010	40.92	41.06	40.70	40.85
4491	NYSE	GSK	Tue, Mar 23, 2010	40.88	41.26	40.85	41.21
4490	NYSE	GSK	Mon, Mar 22, 2010	41.05	41.49	40.95	41.24
4489	NYSE	GSK	Fri, Mar 19, 2010	40.77	40.94	40.56	40.77
4488	NYSE	GSK	Thu, Mar 18, 2010	40.87	41.47	40.82	41.46
4487	NYSE	GSK	Wed, Mar 17, 2010	40.11	40.12	39.65	39.96
4486	NYSE	GSK	Tue, Mar 16, 2010	39.78	40.07	39.64	39.95
4485	NYSE	GSK	Mon, Mar 15, 2010	39.81	39.89	39.65	39.89
4484	NYSE	GSK	Fri, Mar 12, 2010	40.04	40.12	39.83	39.98
4483	NYSE	GSK	Thu, Mar 11, 2010	39.80	40.00	39.59	40.00
4482	NYSE	GSK	Wed, Mar 10, 2010	39.63	39.91	39.61	39.81
4481	NYSE	GSK	Tue, Mar 9, 2010	39.70	39.91	39.64	39.87
4480	NYSE	GSK	Mon, Mar 8, 2010	39.52	39.68	39.39	39.50
4479	NYSE	GSK	Fri, Mar 5, 2010	39.16	39.82	39.11	39.68
4478	NYSE	GSK	Thu, Mar 4, 2010	39.66	39.72	39.44	39.50
4477	NYSE	GSK	Wed, Mar 3, 2010	39.44	39.73	39.34	39.49
4476	NYSE	GSK	Tue, Mar 2, 2010	39.24	39.58	39.14	39.36
4475	NYSE	GSK	Mon, Mar 1, 2010	38.85	39.21	38.75	39.15
4474	NYSE	GSK	Fri, Feb 26, 2010	39.07	39.39	38.94	39.26
4473	NYSE	GSK	Thu, Feb 25, 2010	38.90	39.25	38.81	39.25
4472	NYSE	GSK	Wed, Feb 24, 2010	39.49	39.73	39.41	39.46
4471	NYSE	GSK	Tue, Feb 23, 2010	39.50	39.66	39.41	39.56
4470	NYSE	GSK	Mon, Feb 22, 2010	39.54	39.75	39.33	39.45
4469	NYSE	GSK	Fri, Feb 19, 2010	40.31	40.58	40.13	40.45
4468	NYSE	GSK	Thu, Feb 18, 2010	41.20	41.40	41.06	41.06
4467	NYSE	GSK	Wed, Feb 17, 2010	41.64	41.69	41.38	41.61
4466	NYSE	GSK	Tue, Feb 16, 2010	41.09	41.58	40.90	41.49
4465	NYSE	GSK	Fri, Feb 12, 2010	40.93	41.00	40.65	40.96
4464	NYSE	GSK	Thu, Feb 11, 2010	40.09	40.71	39.90	40.67
4463	NYSE	GSK	Wed, Feb 10, 2010	39.71	39.91	39.47	39.66
4462	NYSE	GSK	Tue, Feb 9, 2010	40.45	40.96	40.12	40.67
4461	NYSE	GSK	Mon, Feb 8, 2010	40.38	40.61	40.26	40.30
4460	NYSE	GSK	Fri, Feb 5, 2010	40.35	40.38	39.50	40.23
4459	NYSE	GSK	Thu, Feb 4, 2010	41.46	41.59	40.61	40.69
4458	NYSE	GSK	Wed, Feb 3, 2010	41.22	41.38	40.98	41.14
4457	NYSE	GSK	Tue, Feb 2, 2010	41.31	41.85	41.22	41.75
4456	NYSE	GSK	Mon, Feb 1, 2010	40.92	41.14	40.79	41.09
4455	NYSE	GSK	Fri, Jan 29, 2010	41.50	41.71	41.18	41.24
4454	NYSE	GSK	Thu, Jan 28, 2010	42.80	42.87	41.87	42.09
4453	NYSE	GSK	Wed, Jan 27, 2010	42.91	43.01	42.55	42.73
4452	NYSE	GSK	Tue, Jan 26, 2010	42.94	43.35	42.86	43.13
4451	NYSE	GSK	Mon, Jan 25, 2010	42.90	42.96	42.66	42.76
4450	NYSE	GSK	Fri, Jan 22, 2010	43.49	43.70	42.98	43.09
4449	NYSE	GSK	Thu, Jan 21, 2010	44.68	44.76	43.70	43.90
4448	NYSE	GSK	Wed, Jan 20, 2010	44.53	44.63	44.20	44.46
4447	NYSE	GSK	Tue, Jan 19, 2010	44.03	44.66	44.01	44.53
4446	NYSE	GSK	Fri, Jan 15, 2010	43.49	43.63	42.88	43.25
4445	NYSE	GSK	Thu, Jan 14, 2010	44.28	44.51	44.19	44.38
4444	NYSE	GSK	Wed, Jan 13, 2010	44.01	44.19	43.65	44.09
4443	NYSE	GSK	Tue, Jan 12, 2010	43.84	44.19	43.72	44.09
4442	NYSE	GSK	Mon, Jan 11, 2010	43.85	44.17	43.70	44.01
4441	NYSE	GSK	Fri, Jan 8, 2010	43.41	43.51	43.10	43.45
4440	NYSE	GSK	Thu, Jan 7, 2010	43.77	43.92	43.36	43.85
4439	NYSE	GSK	Wed, Jan 6, 2010	43.93	44.08	43.65	43.70
4438	NYSE	GSK	Tue, Jan 5, 2010	44.39	44.48	44.00	44.22
4437	NYSE	GSK	Mon, Jan 4, 2010	45.54	45.59	45.34	45.42
4436	NYSE	GSK	Thu, Dec 31, 2009	44.94	45.05	44.66	44.66
4435	NYSE	GSK	Wed, Dec 30, 2009	44.67	44.93	44.61	44.93
4434	NYSE	GSK	Tue, Dec 29, 2009	45.15	45.25	44.61	44.88
4433	NYSE	GSK	Mon, Dec 28, 2009	44.62	44.90	44.62	44.90
4432	NYSE	GSK	Thu, Dec 24, 2009	44.45	44.78	44.43	44.71
4431	NYSE	GSK	Wed, Dec 23, 2009	44.89	44.91	44.30	44.49
4430	NYSE	GSK	Tue, Dec 22, 2009	44.86	45.01	44.64	44.73
4429	NYSE	GSK	Mon, Dec 21, 2009	44.30	44.46	44.09	44.22
4428	NYSE	GSK	Fri, Dec 18, 2009	44.45	44.46	43.94	44.19
4427	NYSE	GSK	Thu, Dec 17, 2009	44.84	44.84	44.14	44.35
4426	NYSE	GSK	Wed, Dec 16, 2009	45.55	45.71	45.22	45.33
4425	NYSE	GSK	Tue, Dec 15, 2009	45.04	45.34	44.98	45.29
4424	NYSE	GSK	Mon, Dec 14, 2009	45.33	45.65	45.23	45.36
4423	NYSE	GSK	Fri, Dec 11, 2009	44.83	44.93	44.55	44.65
4422	NYSE	GSK	Thu, Dec 10, 2009	44.44	44.60	44.31	44.46
4421	NYSE	GSK	Wed, Dec 9, 2009	44.31	44.35	43.66	43.97
4420	NYSE	GSK	Tue, Dec 8, 2009	44.79	44.83	44.39	44.45
4419	NYSE	GSK	Mon, Dec 7, 2009	44.96	45.33	44.93	45.08
4418	NYSE	GSK	Fri, Dec 4, 2009	45.90	45.95	45.13	45.19
4417	NYSE	GSK	Thu, Dec 3, 2009	45.03	45.14	44.80	44.86
4416	NYSE	GSK	Wed, Dec 2, 2009	45.17	45.25	44.80	44.80
4415	NYSE	GSK	Tue, Dec 1, 2009	44.80	44.93	44.62	44.83
4414	NYSE	GSK	Mon, Nov 30, 2009	43.78	44.09	43.53	43.84
4413	NYSE	GSK	Fri, Nov 27, 2009	43.92	44.82	43.91	44.67
4412	NYSE	GSK	Wed, Nov 25, 2009	45.38	45.44	45.09	45.33
4411	NYSE	GSK	Tue, Nov 24, 2009	44.68	44.90	44.51	44.70
4410	NYSE	GSK	Mon, Nov 23, 2009	44.90	45.14	44.37	44.55
4409	NYSE	GSK	Fri, Nov 20, 2009	43.29	43.93	43.28	43.90
4408	NYSE	GSK	Thu, Nov 19, 2009	43.91	43.91	43.40	43.84
4407	NYSE	GSK	Wed, Nov 18, 2009	44.33	44.36	43.98	44.14
4406	NYSE	GSK	Tue, Nov 17, 2009	44.06	44.28	44.01	44.22
4405	NYSE	GSK	Mon, Nov 16, 2009	44.09	44.44	43.99	44.29
4404	NYSE	GSK	Fri, Nov 13, 2009	44.17	44.22	43.65	43.81
4403	NYSE	GSK	Thu, Nov 12, 2009	44.16	44.19	43.74	43.83
4402	NYSE	GSK	Wed, Nov 11, 2009	43.79	43.92	43.47	43.59
4401	NYSE	GSK	Tue, Nov 10, 2009	43.65	43.75	43.53	43.71
4400	NYSE	GSK	Mon, Nov 9, 2009	43.49	43.81	43.31	43.73
4399	NYSE	GSK	Fri, Nov 6, 2009	42.12	42.83	42.09	42.83
4398	NYSE	GSK	Thu, Nov 5, 2009	42.66	42.91	42.54	42.77
4397	NYSE	GSK	Wed, Nov 4, 2009	42.30	42.89	42.27	42.60
4396	NYSE	GSK	Tue, Nov 3, 2009	42.23	42.75	42.15	42.75
4395	NYSE	GSK	Mon, Nov 2, 2009	42.76	43.22	42.70	43.04
4394	NYSE	GSK	Fri, Oct 30, 2009	44.01	44.16	43.15	43.51
4393	NYSE	GSK	Thu, Oct 29, 2009	43.17	44.00	43.06	43.78
4392	NYSE	GSK	Wed, Oct 28, 2009	43.03	43.45	42.92	42.94
4391	NYSE	GSK	Tue, Oct 27, 2009	43.60	43.75	43.13	43.20
4390	NYSE	GSK	Mon, Oct 26, 2009	42.58	43.08	42.27	42.61
4389	NYSE	GSK	Fri, Oct 23, 2009	43.09	43.13	42.37	42.54
4388	NYSE	GSK	Thu, Oct 22, 2009	43.81	44.00	43.56	43.91
4387	NYSE	GSK	Wed, Oct 21, 2009	44.20	44.59	43.93	43.97
4386	NYSE	GSK	Tue, Oct 20, 2009	44.41	44.47	43.83	43.98
4385	NYSE	GSK	Mon, Oct 19, 2009	43.93	44.51	43.85	44.30
4384	NYSE	GSK	Fri, Oct 16, 2009	43.48	43.71	43.34	43.55
4383	NYSE	GSK	Thu, Oct 15, 2009	43.57	43.80	43.47	43.64
4382	NYSE	GSK	Wed, Oct 14, 2009	42.72	42.74	42.35	42.62
4381	NYSE	GSK	Tue, Oct 13, 2009	42.08	42.18	41.46	41.96
4380	NYSE	GSK	Mon, Oct 12, 2009	42.20	42.29	41.96	42.05
4379	NYSE	GSK	Fri, Oct 9, 2009	41.90	41.99	41.71	41.94
4378	NYSE	GSK	Thu, Oct 8, 2009	41.98	42.11	41.75	41.84
4377	NYSE	GSK	Wed, Oct 7, 2009	41.57	41.67	41.37	41.57
4376	NYSE	GSK	Tue, Oct 6, 2009	41.42	41.74	41.35	41.50
4375	NYSE	GSK	Mon, Oct 5, 2009	40.76	41.23	40.66	41.08
4374	NYSE	GSK	Fri, Oct 2, 2009	40.53	41.10	40.49	40.93
4373	NYSE	GSK	Thu, Oct 1, 2009	41.71	41.77	40.96	40.96
4372	NYSE	GSK	Wed, Sep 30, 2009	42.04	42.07	41.47	41.77
4371	NYSE	GSK	Tue, Sep 29, 2009	42.22	42.27	41.50	41.89
4370	NYSE	GSK	Mon, Sep 28, 2009	41.58	42.17	41.55	41.94
4369	NYSE	GSK	Fri, Sep 25, 2009	41.43	41.74	41.29	41.49
4368	NYSE	GSK	Thu, Sep 24, 2009	41.48	41.74	40.91	41.15
4367	NYSE	GSK	Wed, Sep 23, 2009	42.44	42.54	41.86	41.88
4366	NYSE	GSK	Tue, Sep 22, 2009	42.02	42.07	41.77	41.86
4365	NYSE	GSK	Mon, Sep 21, 2009	41.23	41.64	41.23	41.56
4364	NYSE	GSK	Fri, Sep 18, 2009	41.55	41.60	41.20	41.33
4363	NYSE	GSK	Thu, Sep 17, 2009	41.26	41.44	40.86	41.08
4362	NYSE	GSK	Wed, Sep 16, 2009	41.02	41.22	40.82	41.15
4361	NYSE	GSK	Tue, Sep 15, 2009	41.15	41.16	40.69	40.97
4360	NYSE	GSK	Mon, Sep 14, 2009	41.60	41.85	41.52	41.69
4359	NYSE	GSK	Fri, Sep 11, 2009	41.90	41.98	41.57	41.64
4358	NYSE	GSK	Thu, Sep 10, 2009	41.42	41.79	41.11	41.76
4357	NYSE	GSK	Wed, Sep 9, 2009	41.21	41.75	41.11	41.46
4356	NYSE	GSK	Tue, Sep 8, 2009	41.27	41.42	40.95	41.25
4355	NYSE	GSK	Fri, Sep 4, 2009	40.94	41.31	40.85	41.27
4354	NYSE	GSK	Thu, Sep 3, 2009	41.10	41.14	40.59	40.81
4353	NYSE	GSK	Wed, Sep 2, 2009	40.79	41.48	40.79	41.29
4352	NYSE	GSK	Tue, Sep 1, 2009	41.35	41.84	40.86	40.90
4351	NYSE	GSK	Mon, Aug 31, 2009	41.08	41.44	40.86	41.33
4350	NYSE	GSK	Fri, Aug 28, 2009	42.11	42.13	41.21	41.38
4349	NYSE	GSK	Thu, Aug 27, 2009	41.48	41.98	41.42	41.84
4348	NYSE	GSK	Wed, Aug 26, 2009	41.37	41.44	41.05	41.37
4347	NYSE	GSK	Tue, Aug 25, 2009	41.52	41.79	41.35	41.39
4346	NYSE	GSK	Mon, Aug 24, 2009	41.80	42.05	41.50	41.69
4345	NYSE	GSK	Fri, Aug 21, 2009	42.35	42.80	42.20	42.32
4344	NYSE	GSK	Thu, Aug 20, 2009	41.31	42.22	41.22	41.62
4343	NYSE	GSK	Wed, Aug 19, 2009	40.87	41.81	40.84	41.24
4342	NYSE	GSK	Tue, Aug 18, 2009	40.41	41.11	40.40	41.06
4341	NYSE	GSK	Mon, Aug 17, 2009	39.99	40.51	39.89	40.44
4340	NYSE	GSK	Fri, Aug 14, 2009	41.10	41.12	40.34	40.70
4339	NYSE	GSK	Thu, Aug 13, 2009	41.14	41.26	40.84	41.08
4338	NYSE	GSK	Wed, Aug 12, 2009	41.00	41.66	41.00	41.46
4337	NYSE	GSK	Tue, Aug 11, 2009	40.91	40.96	40.68	40.79
4336	NYSE	GSK	Mon, Aug 10, 2009	41.26	41.31	40.90	41.12
4335	NYSE	GSK	Fri, Aug 7, 2009	40.91	41.31	40.87	41.05
4334	NYSE	GSK	Thu, Aug 6, 2009	40.69	40.74	39.97	40.35
4333	NYSE	GSK	Wed, Aug 5, 2009	41.35	41.42	40.92	41.21
4332	NYSE	GSK	Tue, Aug 4, 2009	40.97	41.23	40.83	41.19
4331	NYSE	GSK	Mon, Aug 3, 2009	41.06	41.40	40.91	41.25
4330	NYSE	GSK	Fri, Jul 31, 2009	40.58	40.78	40.17	40.48
4329	NYSE	GSK	Thu, Jul 30, 2009	40.87	41.23	40.63	40.63
4328	NYSE	GSK	Wed, Jul 29, 2009	40.68	40.81	40.32	40.58
4327	NYSE	GSK	Tue, Jul 28, 2009	40.77	41.11	40.56	40.90
4326	NYSE	GSK	Mon, Jul 27, 2009	40.69	40.89	40.33	40.86
4325	NYSE	GSK	Fri, Jul 24, 2009	40.36	40.50	40.18	40.47
4324	NYSE	GSK	Thu, Jul 23, 2009	40.13	41.02	40.08	40.64
4323	NYSE	GSK	Wed, Jul 22, 2009	40.36	40.47	39.96	40.03
4322	NYSE	GSK	Tue, Jul 21, 2009	40.23	40.44	40.02	40.32
4321	NYSE	GSK	Mon, Jul 20, 2009	39.75	40.00	39.54	39.97
4320	NYSE	GSK	Fri, Jul 17, 2009	38.38	38.52	38.24	38.44
4319	NYSE	GSK	Thu, Jul 16, 2009	38.78	39.08	38.66	38.98
4318	NYSE	GSK	Wed, Jul 15, 2009	38.78	38.83	38.45	38.61
4317	NYSE	GSK	Tue, Jul 14, 2009	38.31	38.96	38.02	38.51
4316	NYSE	GSK	Mon, Jul 13, 2009	37.62	38.20	37.49	38.16
4315	NYSE	GSK	Fri, Jul 10, 2009	36.98	37.46	36.98	37.19
4314	NYSE	GSK	Thu, Jul 9, 2009	37.73	38.06	37.45	37.86
4313	NYSE	GSK	Wed, Jul 8, 2009	36.91	36.97	36.63	36.84
4312	NYSE	GSK	Tue, Jul 7, 2009	36.71	36.78	36.30	36.32
4311	NYSE	GSK	Mon, Jul 6, 2009	36.52	37.18	36.51	37.15
4310	NYSE	GSK	Thu, Jul 2, 2009	37.03	37.03	36.60	36.84
4309	NYSE	GSK	Wed, Jul 1, 2009	37.63	38.28	37.63	38.10
4308	NYSE	GSK	Tue, Jun 30, 2009	37.68	37.75	37.03	37.36
4307	NYSE	GSK	Mon, Jun 29, 2009	37.18	37.55	36.97	37.50
4306	NYSE	GSK	Fri, Jun 26, 2009	37.67	37.94	37.31	37.85
4305	NYSE	GSK	Thu, Jun 25, 2009	37.13	37.67	37.07	37.55
4304	NYSE	GSK	Wed, Jun 24, 2009	38.55	38.81	37.97	38.19
4303	NYSE	GSK	Tue, Jun 23, 2009	38.52	38.56	38.24	38.48
4302	NYSE	GSK	Mon, Jun 22, 2009	38.30	38.33	37.60	37.73
4301	NYSE	GSK	Fri, Jun 19, 2009	38.80	38.96	38.43	38.60
4300	NYSE	GSK	Thu, Jun 18, 2009	38.25	38.81	38.14	38.45
4299	NYSE	GSK	Wed, Jun 17, 2009	38.27	38.70	38.20	38.54
4298	NYSE	GSK	Tue, Jun 16, 2009	38.52	38.64	38.07	38.12
4297	NYSE	GSK	Mon, Jun 15, 2009	38.27	38.27	37.51	37.70
4296	NYSE	GSK	Fri, Jun 12, 2009	38.32	39.02	38.18	38.65
4295	NYSE	GSK	Thu, Jun 11, 2009	36.74	37.33	35.57	37.02
4294	NYSE	GSK	Wed, Jun 10, 2009	36.10	36.15	35.24	35.57
4293	NYSE	GSK	Tue, Jun 9, 2009	35.81	35.81	35.32	35.65
4292	NYSE	GSK	Mon, Jun 8, 2009	34.67	35.30	34.55	35.21
4291	NYSE	GSK	Fri, Jun 5, 2009	35.51	35.51	34.78	34.92
4290	NYSE	GSK	Thu, Jun 4, 2009	35.30	35.53	35.02	35.27
4289	NYSE	GSK	Wed, Jun 3, 2009	35.44	35.50	35.02	35.18
4288	NYSE	GSK	Tue, Jun 2, 2009	35.56	36.09	35.51	35.90
4287	NYSE	GSK	Mon, Jun 1, 2009	36.13	36.49	35.98	36.16
4286	NYSE	GSK	Fri, May 29, 2009	35.78	35.84	35.34	35.64
4285	NYSE	GSK	Thu, May 28, 2009	35.74	35.77	35.15	35.41
4284	NYSE	GSK	Wed, May 27, 2009	35.76	36.07	35.50	35.64
4283	NYSE	GSK	Tue, May 26, 2009	35.12	35.89	35.11	35.70
4282	NYSE	GSK	Fri, May 22, 2009	35.27	35.38	34.97	35.02
4281	NYSE	GSK	Thu, May 21, 2009	35.08	35.45	34.89	35.21
4280	NYSE	GSK	Wed, May 20, 2009	35.08	35.15	34.71	34.77
4279	NYSE	GSK	Tue, May 19, 2009	34.59	34.62	34.33	34.41
4278	NYSE	GSK	Mon, May 18, 2009	34.08	34.30	33.74	34.25
4277	NYSE	GSK	Fri, May 15, 2009	34.07	34.15	33.39	33.60
4276	NYSE	GSK	Thu, May 14, 2009	34.02	34.25	33.83	34.01
4275	NYSE	GSK	Wed, May 13, 2009	34.37	34.42	33.44	33.52
4274	NYSE	GSK	Tue, May 12, 2009	33.75	34.06	33.47	33.83
4273	NYSE	GSK	Mon, May 11, 2009	32.71	32.95	32.53	32.71
4272	NYSE	GSK	Fri, May 8, 2009	32.72	32.76	32.50	32.68
4271	NYSE	GSK	Thu, May 7, 2009	32.56	32.76	32.30	32.51
4270	NYSE	GSK	Wed, May 6, 2009	33.14	33.19	32.45	32.82
4269	NYSE	GSK	Tue, May 5, 2009	32.49	32.65	32.11	32.31
4268	NYSE	GSK	Mon, May 4, 2009	32.59	32.79	32.14	32.72
4267	NYSE	GSK	Fri, May 1, 2009	32.57	32.57	32.19	32.36
4266	NYSE	GSK	Thu, Apr 30, 2009	33.06	33.12	32.36	32.52
4265	NYSE	GSK	Wed, Apr 29, 2009	32.40	32.71	32.19	32.61
4264	NYSE	GSK	Tue, Apr 28, 2009	33.06	33.30	32.28	32.33
4263	NYSE	GSK	Mon, Apr 27, 2009	32.64	33.75	32.48	33.36
4262	NYSE	GSK	Fri, Apr 24, 2009	31.12	31.31	30.76	31.02
4261	NYSE	GSK	Thu, Apr 23, 2009	30.55	30.86	30.31	30.77
4260	NYSE	GSK	Wed, Apr 22, 2009	31.45	31.60	30.92	30.96
4259	NYSE	GSK	Tue, Apr 21, 2009	31.66	32.74	31.65	32.69
4258	NYSE	GSK	Mon, Apr 20, 2009	32.03	32.26	31.66	31.77
4257	NYSE	GSK	Fri, Apr 17, 2009	32.60	32.68	32.21	32.34
4256	NYSE	GSK	Thu, Apr 16, 2009	32.43	32.68	32.24	32.58
4255	NYSE	GSK	Wed, Apr 15, 2009	32.32	32.62	32.17	32.59
4254	NYSE	GSK	Tue, Apr 14, 2009	31.77	31.85	31.63	31.81
4253	NYSE	GSK	Mon, Apr 13, 2009	31.33	31.96	31.33	31.64
4252	NYSE	GSK	Thu, Apr 9, 2009	31.39	31.43	31.10	31.33
4251	NYSE	GSK	Wed, Apr 8, 2009	31.88	32.03	31.47	31.78
4250	NYSE	GSK	Tue, Apr 7, 2009	32.39	32.39	31.83	31.98
4249	NYSE	GSK	Mon, Apr 6, 2009	32.28	32.76	31.90	32.09
4248	NYSE	GSK	Fri, Apr 3, 2009	33.23	33.31	32.58	32.89
4247	NYSE	GSK	Thu, Apr 2, 2009	32.85	33.61	32.82	33.23
4246	NYSE	GSK	Wed, Apr 1, 2009	32.17	32.96	32.04	32.86
4245	NYSE	GSK	Tue, Mar 31, 2009	32.63	33.20	32.32	32.85
4244	NYSE	GSK	Mon, Mar 30, 2009	31.26	31.79	31.06	31.79
4243	NYSE	GSK	Fri, Mar 27, 2009	31.42	31.71	31.13	31.17
4242	NYSE	GSK	Thu, Mar 26, 2009	32.18	32.52	31.89	32.30
4241	NYSE	GSK	Wed, Mar 25, 2009	31.34	31.93	31.23	31.81
4240	NYSE	GSK	Tue, Mar 24, 2009	31.69	31.77	30.98	30.98
4239	NYSE	GSK	Mon, Mar 23, 2009	30.73	31.51	30.65	31.48
4238	NYSE	GSK	Fri, Mar 20, 2009	31.12	31.45	30.64	30.82
4237	NYSE	GSK	Thu, Mar 19, 2009	31.08	31.09	30.46	30.66
4236	NYSE	GSK	Wed, Mar 18, 2009	30.22	31.39	30.13	31.02
4235	NYSE	GSK	Tue, Mar 17, 2009	30.60	31.00	30.36	30.94
4234	NYSE	GSK	Mon, Mar 16, 2009	31.75	32.13	31.04	31.13
4233	NYSE	GSK	Fri, Mar 13, 2009	30.84	30.98	30.36	30.78
4232	NYSE	GSK	Thu, Mar 12, 2009	29.95	30.76	29.61	30.72
4231	NYSE	GSK	Wed, Mar 11, 2009	29.68	29.90	29.13	29.47
4230	NYSE	GSK	Tue, Mar 10, 2009	28.93	29.77	28.85	29.66
4229	NYSE	GSK	Mon, Mar 9, 2009	29.11	29.56	28.70	28.83
4228	NYSE	GSK	Fri, Mar 6, 2009	31.06	31.28	29.96	30.38
4227	NYSE	GSK	Thu, Mar 5, 2009	30.64	30.74	29.75	29.97
4226	NYSE	GSK	Wed, Mar 4, 2009	30.37	30.92	30.01	30.56
4225	NYSE	GSK	Tue, Mar 3, 2009	30.91	30.95	29.76	29.90
4224	NYSE	GSK	Mon, Mar 2, 2009	31.04	31.15	30.23	30.24
4223	NYSE	GSK	Fri, Feb 27, 2009	31.71	32.35	31.49	31.85
4222	NYSE	GSK	Thu, Feb 26, 2009	33.05	33.11	31.88	31.90
4221	NYSE	GSK	Wed, Feb 25, 2009	33.11	33.30	32.76	32.77
4220	NYSE	GSK	Tue, Feb 24, 2009	34.07	34.17	33.45	34.03
4219	NYSE	GSK	Mon, Feb 23, 2009	34.92	34.99	33.66	33.73
4218	NYSE	GSK	Fri, Feb 20, 2009	34.41	34.83	34.24	34.41
4217	NYSE	GSK	Thu, Feb 19, 2009	35.71	35.95	35.10	35.22
4216	NYSE	GSK	Wed, Feb 18, 2009	35.94	35.94	35.51	35.60
4215	NYSE	GSK	Tue, Feb 17, 2009	35.75	35.84	35.12	35.33
4214	NYSE	GSK	Fri, Feb 13, 2009	37.31	37.56	36.83	36.98
4213	NYSE	GSK	Thu, Feb 12, 2009	36.74	37.40	36.49	37.35
4212	NYSE	GSK	Wed, Feb 11, 2009	36.89	37.59	36.89	37.53
4211	NYSE	GSK	Tue, Feb 10, 2009	39.21	39.45	38.20	38.46
4210	NYSE	GSK	Mon, Feb 9, 2009	39.20	39.23	38.75	39.10
4209	NYSE	GSK	Fri, Feb 6, 2009	38.34	39.49	38.34	39.24
4208	NYSE	GSK	Thu, Feb 5, 2009	39.25	39.78	38.71	39.49
4207	NYSE	GSK	Wed, Feb 4, 2009	39.04	39.13	38.52	38.71
4206	NYSE	GSK	Tue, Feb 3, 2009	37.71	38.49	37.30	38.43
4205	NYSE	GSK	Mon, Feb 2, 2009	36.30	37.31	36.30	37.12
4204	NYSE	GSK	Fri, Jan 30, 2009	37.30	37.52	36.83	37.27
4203	NYSE	GSK	Thu, Jan 29, 2009	36.59	37.00	36.47	36.74
4202	NYSE	GSK	Wed, Jan 28, 2009	38.38	38.51	37.90	38.19
4201	NYSE	GSK	Tue, Jan 27, 2009	37.48	38.04	37.32	37.79
4200	NYSE	GSK	Mon, Jan 26, 2009	37.42	37.71	37.09	37.38
4199	NYSE	GSK	Fri, Jan 23, 2009	35.69	36.22	35.14	36.04
4198	NYSE	GSK	Thu, Jan 22, 2009	36.06	36.75	35.87	36.53
4197	NYSE	GSK	Wed, Jan 21, 2009	36.49	37.08	35.68	37.03
4196	NYSE	GSK	Tue, Jan 20, 2009	38.42	38.48	37.64	37.70
4195	NYSE	GSK	Fri, Jan 16, 2009	39.34	39.36	38.10	38.55
4194	NYSE	GSK	Thu, Jan 15, 2009	38.48	38.80	37.81	38.69
4193	NYSE	GSK	Wed, Jan 14, 2009	38.87	39.01	37.95	38.64
4192	NYSE	GSK	Tue, Jan 13, 2009	39.67	40.17	39.38	39.59
4191	NYSE	GSK	Mon, Jan 12, 2009	40.49	41.01	40.30	40.66
4190	NYSE	GSK	Fri, Jan 9, 2009	41.82	41.85	40.95	41.12
4189	NYSE	GSK	Thu, Jan 8, 2009	41.53	41.59	40.87	41.48
4188	NYSE	GSK	Wed, Jan 7, 2009	40.77	41.35	40.59	40.75
4187	NYSE	GSK	Tue, Jan 6, 2009	38.99	40.17	38.34	39.92
4186	NYSE	GSK	Mon, Jan 5, 2009	38.17	38.62	37.82	38.46
4185	NYSE	GSK	Fri, Jan 2, 2009	38.61	39.22	38.52	39.08
4184	NYSE	GSK	Wed, Dec 31, 2008	39.33	39.57	38.84	39.40
4183	NYSE	GSK	Tue, Dec 30, 2008	38.27	38.56	38.15	38.50
4182	NYSE	GSK	Mon, Dec 29, 2008	38.01	38.18	37.49	37.88
4181	NYSE	GSK	Fri, Dec 26, 2008	38.36	38.36	37.78	37.96
4180	NYSE	GSK	Wed, Dec 24, 2008	37.85	38.21	37.80	38.10
4179	NYSE	GSK	Tue, Dec 23, 2008	38.39	38.96	37.74	37.89
4178	NYSE	GSK	Mon, Dec 22, 2008	38.82	38.88	37.77	38.02
4177	NYSE	GSK	Fri, Dec 19, 2008	39.31	39.83	38.60	38.85
4176	NYSE	GSK	Thu, Dec 18, 2008	39.03	39.52	38.23	38.60
4175	NYSE	GSK	Wed, Dec 17, 2008	39.22	39.53	38.70	39.11
4174	NYSE	GSK	Tue, Dec 16, 2008	38.56	40.07	38.43	40.04
4173	NYSE	GSK	Mon, Dec 15, 2008	38.47	39.01	37.85	38.42
4172	NYSE	GSK	Fri, Dec 12, 2008	37.65	38.27	37.34	38.14
4171	NYSE	GSK	Thu, Dec 11, 2008	37.02	38.55	36.87	38.14
4170	NYSE	GSK	Wed, Dec 10, 2008	38.10	38.18	37.08	37.46
4169	NYSE	GSK	Tue, Dec 9, 2008	37.77	38.68	37.65	37.80
4168	NYSE	GSK	Mon, Dec 8, 2008	38.56	39.08	37.98	38.50
4167	NYSE	GSK	Fri, Dec 5, 2008	37.18	37.93	36.39	37.86
4166	NYSE	GSK	Thu, Dec 4, 2008	36.02	36.76	35.73	36.05
4165	NYSE	GSK	Wed, Dec 3, 2008	35.59	36.75	35.24	35.81
4164	NYSE	GSK	Tue, Dec 2, 2008	35.09	35.63	34.47	35.53
4163	NYSE	GSK	Mon, Dec 1, 2008	36.14	36.16	33.82	33.85
4162	NYSE	GSK	Fri, Nov 28, 2008	35.74	36.58	35.55	36.41
4161	NYSE	GSK	Wed, Nov 26, 2008	35.18	35.65	34.62	35.42
4160	NYSE	GSK	Tue, Nov 25, 2008	36.45	36.77	35.73	36.35
4159	NYSE	GSK	Mon, Nov 24, 2008	35.49	37.21	35.20	36.59
4158	NYSE	GSK	Fri, Nov 21, 2008	34.73	34.83	32.79	34.73
4157	NYSE	GSK	Thu, Nov 20, 2008	36.59	36.66	34.27	34.40
4156	NYSE	GSK	Wed, Nov 19, 2008	39.06	39.54	37.03	37.05
4155	NYSE	GSK	Tue, Nov 18, 2008	38.72	39.71	38.28	39.33
4154	NYSE	GSK	Mon, Nov 17, 2008	38.23	38.53	37.43	37.63
4153	NYSE	GSK	Fri, Nov 14, 2008	38.73	39.60	38.12	38.32
4152	NYSE	GSK	Thu, Nov 13, 2008	37.74	39.40	36.74	39.36
4151	NYSE	GSK	Wed, Nov 12, 2008	39.47	39.77	38.35	38.51
4150	NYSE	GSK	Tue, Nov 11, 2008	40.24	40.78	39.56	40.16
4149	NYSE	GSK	Mon, Nov 10, 2008	40.42	40.53	39.31	39.75
4148	NYSE	GSK	Fri, Nov 7, 2008	39.86	40.79	39.75	40.63
4147	NYSE	GSK	Thu, Nov 6, 2008	39.79	40.22	38.27	38.52
4146	NYSE	GSK	Wed, Nov 5, 2008	40.34	41.25	39.07	39.07
4145	NYSE	GSK	Tue, Nov 4, 2008	41.64	42.67	41.44	42.49
4144	NYSE	GSK	Mon, Nov 3, 2008	41.20	41.82	40.63	41.39
4143	NYSE	GSK	Fri, Oct 31, 2008	40.85	41.57	40.35	40.91
4142	NYSE	GSK	Thu, Oct 30, 2008	40.42	40.59	38.18	40.07
4141	NYSE	GSK	Wed, Oct 29, 2008	39.35	40.81	39.13	39.45
4140	NYSE	GSK	Tue, Oct 28, 2008	39.08	40.41	37.80	40.26
4139	NYSE	GSK	Mon, Oct 27, 2008	37.82	39.34	37.42	38.43
4138	NYSE	GSK	Fri, Oct 24, 2008	36.56	38.39	36.52	37.78
4137	NYSE	GSK	Thu, Oct 23, 2008	38.89	39.92	37.92	39.23
4136	NYSE	GSK	Wed, Oct 22, 2008	39.96	39.96	38.28	38.70
4135	NYSE	GSK	Tue, Oct 21, 2008	40.57	41.20	39.73	39.98
4134	NYSE	GSK	Mon, Oct 20, 2008	40.49	42.27	40.28	42.27
4133	NYSE	GSK	Fri, Oct 17, 2008	40.63	42.54	40.49	41.16
4132	NYSE	GSK	Thu, Oct 16, 2008	38.85	39.78	37.84	39.78
4131	NYSE	GSK	Wed, Oct 15, 2008	40.95	41.01	38.27	38.43
4130	NYSE	GSK	Tue, Oct 14, 2008	41.78	41.93	40.00	40.70
4129	NYSE	GSK	Mon, Oct 13, 2008	38.25	41.23	38.17	41.23
4128	NYSE	GSK	Fri, Oct 10, 2008	36.76	38.02	34.72	37.08
4127	NYSE	GSK	Thu, Oct 9, 2008	41.11	41.31	37.31	37.43
4126	NYSE	GSK	Wed, Oct 8, 2008	42.42	43.48	41.31	41.33
4125	NYSE	GSK	Tue, Oct 7, 2008	45.47	45.52	43.25	43.51
4124	NYSE	GSK	Mon, Oct 6, 2008	45.16	45.29	42.30	43.79
4123	NYSE	GSK	Fri, Oct 3, 2008	45.48	46.25	44.83	45.02
4122	NYSE	GSK	Thu, Oct 2, 2008	46.38	46.53	45.17	45.20
4121	NYSE	GSK	Wed, Oct 1, 2008	45.32	46.06	44.52	45.87
4120	NYSE	GSK	Tue, Sep 30, 2008	46.49	46.51	45.03	45.94
4119	NYSE	GSK	Mon, Sep 29, 2008	46.36	46.50	43.86	44.48
4118	NYSE	GSK	Fri, Sep 26, 2008	47.42	47.84	47.13	47.50
4117	NYSE	GSK	Thu, Sep 25, 2008	47.10	47.55	46.78	46.98
4116	NYSE	GSK	Wed, Sep 24, 2008	47.06	47.14	46.30	46.64
4115	NYSE	GSK	Tue, Sep 23, 2008	47.35	47.61	46.55	47.57
4114	NYSE	GSK	Mon, Sep 22, 2008	46.97	47.08	46.33	46.46
4113	NYSE	GSK	Fri, Sep 19, 2008	46.62	47.27	46.39	47.06
4112	NYSE	GSK	Thu, Sep 18, 2008	45.55	46.42	45.16	46.29
4111	NYSE	GSK	Wed, Sep 17, 2008	45.64	46.04	45.27	45.32
4110	NYSE	GSK	Tue, Sep 16, 2008	45.72	45.76	45.00	45.64
4109	NYSE	GSK	Mon, Sep 15, 2008	45.63	46.90	45.56	46.34
4108	NYSE	GSK	Fri, Sep 12, 2008	45.85	46.88	45.71	46.76
4107	NYSE	GSK	Thu, Sep 11, 2008	46.43	46.75	46.13	46.75
4106	NYSE	GSK	Wed, Sep 10, 2008	47.18	47.52	46.97	47.04
4105	NYSE	GSK	Tue, Sep 9, 2008	46.86	47.15	46.39	46.48
4104	NYSE	GSK	Mon, Sep 8, 2008	46.97	47.42	45.04	46.50
4103	NYSE	GSK	Fri, Sep 5, 2008	48.09	48.23	47.29	47.87
4102	NYSE	GSK	Thu, Sep 4, 2008	48.65	48.65	47.62	47.72
4101	NYSE	GSK	Wed, Sep 3, 2008	48.87	49.06	48.35	48.85
4100	NYSE	GSK	Tue, Sep 2, 2008	49.91	50.28	49.46	49.70
4099	NYSE	GSK	Fri, Aug 29, 2008	50.08	50.12	49.57	49.65
4098	NYSE	GSK	Thu, Aug 28, 2008	49.46	50.08	49.33	49.78
4097	NYSE	GSK	Wed, Aug 27, 2008	48.75	49.38	48.71	49.25
4096	NYSE	GSK	Tue, Aug 26, 2008	49.05	49.62	48.84	49.15
4095	NYSE	GSK	Mon, Aug 25, 2008	48.90	48.90	48.37	48.49
4094	NYSE	GSK	Fri, Aug 22, 2008	48.70	49.19	48.70	49.04
4093	NYSE	GSK	Thu, Aug 21, 2008	48.53	48.96	48.45	48.83
4092	NYSE	GSK	Wed, Aug 20, 2008	48.82	48.96	48.42	48.65
4091	NYSE	GSK	Tue, Aug 19, 2008	49.18	49.40	48.96	49.26
4090	NYSE	GSK	Mon, Aug 18, 2008	49.84	50.01	49.49	49.63
4089	NYSE	GSK	Fri, Aug 15, 2008	49.85	50.44	49.85	50.25
4088	NYSE	GSK	Thu, Aug 14, 2008	49.86	50.74	49.86	50.51
4087	NYSE	GSK	Wed, Aug 13, 2008	50.35	50.89	50.25	50.53
4086	NYSE	GSK	Tue, Aug 12, 2008	51.02	51.02	50.38	50.81
4085	NYSE	GSK	Mon, Aug 11, 2008	51.50	51.67	51.15	51.30
4084	NYSE	GSK	Fri, Aug 8, 2008	50.20	51.40	50.20	51.21
4083	NYSE	GSK	Thu, Aug 7, 2008	51.32	51.54	50.70	50.86
4082	NYSE	GSK	Wed, Aug 6, 2008	51.45	52.12	51.25	51.83
4081	NYSE	GSK	Tue, Aug 5, 2008	51.28	51.60	50.88	51.39
4080	NYSE	GSK	Mon, Aug 4, 2008	50.12	50.38	49.93	50.17
4079	NYSE	GSK	Fri, Aug 1, 2008	49.28	49.35	48.56	48.99
4078	NYSE	GSK	Thu, Jul 31, 2008	49.45	49.65	49.07	49.22
4077	NYSE	GSK	Wed, Jul 30, 2008	50.10	50.10	48.71	49.19
4076	NYSE	GSK	Tue, Jul 29, 2008	49.28	49.73	49.19	49.54
4075	NYSE	GSK	Mon, Jul 28, 2008	48.91	49.20	48.29	48.42
4074	NYSE	GSK	Fri, Jul 25, 2008	50.21	50.28	49.56	49.73
4073	NYSE	GSK	Thu, Jul 24, 2008	49.96	51.09	49.54	50.13
4072	NYSE	GSK	Wed, Jul 23, 2008	51.15	51.95	51.04	51.44
4071	NYSE	GSK	Tue, Jul 22, 2008	51.06	51.80	51.04	51.32
4070	NYSE	GSK	Mon, Jul 21, 2008	51.51	51.80	50.90	51.15
4069	NYSE	GSK	Fri, Jul 18, 2008	50.70	51.01	50.33	50.52
4068	NYSE	GSK	Thu, Jul 17, 2008	49.88	49.90	49.43	49.65
4067	NYSE	GSK	Wed, Jul 16, 2008	49.71	49.93	49.06	49.29
4066	NYSE	GSK	Tue, Jul 15, 2008	50.50	50.60	49.85	49.95
4065	NYSE	GSK	Mon, Jul 14, 2008	50.20	50.27	49.44	49.46
4064	NYSE	GSK	Fri, Jul 11, 2008	50.59	50.83	49.79	50.23
4063	NYSE	GSK	Thu, Jul 10, 2008	51.63	51.74	50.59	51.17
4062	NYSE	GSK	Wed, Jul 9, 2008	51.43	52.31	51.15	51.33
4061	NYSE	GSK	Tue, Jul 8, 2008	50.55	50.80	49.96	50.49
4060	NYSE	GSK	Mon, Jul 7, 2008	48.60	49.23	48.27	48.45
4059	NYSE	GSK	Thu, Jul 3, 2008	49.57	49.66	48.82	49.44
4058	NYSE	GSK	Wed, Jul 2, 2008	48.44	48.56	47.74	47.76
4057	NYSE	GSK	Tue, Jul 1, 2008	46.21	46.81	46.12	46.44
4056	NYSE	GSK	Mon, Jun 30, 2008	46.75	47.01	46.56	46.75
4055	NYSE	GSK	Fri, Jun 27, 2008	46.83	47.19	46.31	46.49
4054	NYSE	GSK	Thu, Jun 26, 2008	47.97	48.00	46.66	46.83
4053	NYSE	GSK	Wed, Jun 25, 2008	47.05	47.35	46.86	46.94
4052	NYSE	GSK	Tue, Jun 24, 2008	46.66	47.11	46.45	46.69
4051	NYSE	GSK	Mon, Jun 23, 2008	46.33	46.82	46.07	46.41
4050	NYSE	GSK	Fri, Jun 20, 2008	46.47	46.50	45.50	45.79
4049	NYSE	GSK	Thu, Jun 19, 2008	46.48	46.73	46.07	46.13
4048	NYSE	GSK	Wed, Jun 18, 2008	45.35	45.83	45.31	45.40
4047	NYSE	GSK	Tue, Jun 17, 2008	45.23	45.35	44.44	44.53
4046	NYSE	GSK	Mon, Jun 16, 2008	45.05	45.42	44.71	45.30
4045	NYSE	GSK	Fri, Jun 13, 2008	43.89	44.52	43.88	44.44
4044	NYSE	GSK	Thu, Jun 12, 2008	44.07	44.41	43.78	43.98
4043	NYSE	GSK	Wed, Jun 11, 2008	43.83	44.07	43.64	43.75
4042	NYSE	GSK	Tue, Jun 10, 2008	44.17	44.51	44.02	44.10
4041	NYSE	GSK	Mon, Jun 9, 2008	45.39	45.39	44.49	44.82
4040	NYSE	GSK	Fri, Jun 6, 2008	45.41	45.41	44.75	44.75
4039	NYSE	GSK	Thu, Jun 5, 2008	45.50	45.72	45.35	45.69
4038	NYSE	GSK	Wed, Jun 4, 2008	45.58	45.72	45.31	45.39
4037	NYSE	GSK	Tue, Jun 3, 2008	46.24	46.57	45.99	46.21
4036	NYSE	GSK	Mon, Jun 2, 2008	46.47	46.58	46.09	46.14
4035	NYSE	GSK	Fri, May 30, 2008	46.78	47.27	46.42	47.07
4034	NYSE	GSK	Thu, May 29, 2008	46.25	46.60	46.15	46.49
4033	NYSE	GSK	Wed, May 28, 2008	46.48	46.85	46.30	46.55
4032	NYSE	GSK	Tue, May 27, 2008	46.26	46.61	46.06	46.40
4031	NYSE	GSK	Fri, May 23, 2008	47.43	47.45	46.94	47.03
4030	NYSE	GSK	Thu, May 22, 2008	47.37	47.74	47.20	47.41
4029	NYSE	GSK	Wed, May 21, 2008	47.22	47.67	47.00	47.12
4028	NYSE	GSK	Tue, May 20, 2008	48.33	48.34	47.66	47.89
4027	NYSE	GSK	Mon, May 19, 2008	47.75	47.75	47.31	47.49
4026	NYSE	GSK	Fri, May 16, 2008	46.80	47.18	46.65	47.00
4025	NYSE	GSK	Thu, May 15, 2008	46.48	46.60	46.12	46.50
4024	NYSE	GSK	Wed, May 14, 2008	45.99	46.27	45.83	46.10
4023	NYSE	GSK	Tue, May 13, 2008	46.42	46.47	46.05	46.19
4022	NYSE	GSK	Mon, May 12, 2008	46.77	46.78	46.38	46.65
4021	NYSE	GSK	Fri, May 9, 2008	46.50	46.76	46.26	46.41
4020	NYSE	GSK	Thu, May 8, 2008	46.97	47.16	46.69	46.93
4019	NYSE	GSK	Wed, May 7, 2008	46.59	46.85	46.20	46.20
4018	NYSE	GSK	Tue, May 6, 2008	47.13	47.36	46.97	47.31
4017	NYSE	GSK	Mon, May 5, 2008	48.05	48.05	47.21	47.45
4016	NYSE	GSK	Fri, May 2, 2008	47.99	48.16	47.72	47.95
4015	NYSE	GSK	Thu, May 1, 2008	47.05	47.50	46.96	47.49
4014	NYSE	GSK	Wed, Apr 30, 2008	46.78	47.43	46.56	46.63
4013	NYSE	GSK	Tue, Apr 29, 2008	47.11	47.37	46.73	46.96
4012	NYSE	GSK	Mon, Apr 28, 2008	47.60	47.72	47.29	47.38
4011	NYSE	GSK	Fri, Apr 25, 2008	47.57	47.80	47.36	47.70
4010	NYSE	GSK	Thu, Apr 24, 2008	46.60	46.96	46.30	46.64
4009	NYSE	GSK	Wed, Apr 23, 2008	46.62	47.16	46.41	47.16
4008	NYSE	GSK	Tue, Apr 22, 2008	46.49	46.58	45.72	46.23
4007	NYSE	GSK	Mon, Apr 21, 2008	46.51	46.56	45.81	45.88
4006	NYSE	GSK	Fri, Apr 18, 2008	45.60	45.90	45.36	45.79
4005	NYSE	GSK	Thu, Apr 17, 2008	44.88	45.45	44.64	45.10
4004	NYSE	GSK	Wed, Apr 16, 2008	45.07	45.12	44.56	45.04
4003	NYSE	GSK	Tue, Apr 15, 2008	44.98	45.01	44.40	44.62
4002	NYSE	GSK	Mon, Apr 14, 2008	45.20	45.20	44.61	44.76
4001	NYSE	GSK	Fri, Apr 11, 2008	45.76	45.82	44.98	44.98
4000	NYSE	GSK	Thu, Apr 10, 2008	46.32	46.74	46.02	46.34
3999	NYSE	GSK	Wed, Apr 9, 2008	46.22	46.28	45.54	45.89
3998	NYSE	GSK	Tue, Apr 8, 2008	46.78	46.78	45.68	45.71
3997	NYSE	GSK	Mon, Apr 7, 2008	47.56	47.97	47.36	47.60
3996	NYSE	GSK	Fri, Apr 4, 2008	47.94	48.01	47.57	47.92
3995	NYSE	GSK	Thu, Apr 3, 2008	47.23	47.47	47.02	47.27
3994	NYSE	GSK	Wed, Apr 2, 2008	47.26	47.68	46.90	47.05
3993	NYSE	GSK	Tue, Apr 1, 2008	45.95	46.79	45.84	46.73
3992	NYSE	GSK	Mon, Mar 31, 2008	45.03	45.13	44.63	44.85
3991	NYSE	GSK	Fri, Mar 28, 2008	44.96	45.25	44.61	44.70
3990	NYSE	GSK	Thu, Mar 27, 2008	44.89	45.46	44.84	45.01
3989	NYSE	GSK	Wed, Mar 26, 2008	44.42	44.63	44.05	44.37
3988	NYSE	GSK	Tue, Mar 25, 2008	45.41	45.60	44.90	45.53
3987	NYSE	GSK	Mon, Mar 24, 2008	45.30	45.30	44.37	44.55
3986	NYSE	GSK	Thu, Mar 20, 2008	45.07	45.15	44.35	44.39
3985	NYSE	GSK	Wed, Mar 19, 2008	44.52	44.84	43.87	43.91
3984	NYSE	GSK	Tue, Mar 18, 2008	44.28	45.10	44.28	44.74
3983	NYSE	GSK	Mon, Mar 17, 2008	42.88	43.75	42.82	43.37
3982	NYSE	GSK	Fri, Mar 14, 2008	43.68	43.68	42.82	43.18
3981	NYSE	GSK	Thu, Mar 13, 2008	44.06	44.14	43.57	43.81
3980	NYSE	GSK	Wed, Mar 12, 2008	44.46	44.88	44.39	44.53
3979	NYSE	GSK	Tue, Mar 11, 2008	44.42	44.53	43.55	44.25
3978	NYSE	GSK	Mon, Mar 10, 2008	44.61	44.74	43.66	43.72
3977	NYSE	GSK	Fri, Mar 7, 2008	44.53	45.00	44.27	44.83
3976	NYSE	GSK	Thu, Mar 6, 2008	44.62	44.75	44.43	44.52
3975	NYSE	GSK	Wed, Mar 5, 2008	45.41	46.79	44.66	44.82
3974	NYSE	GSK	Tue, Mar 4, 2008	45.79	46.28	45.68	46.15
3973	NYSE	GSK	Mon, Mar 3, 2008	47.14	47.16	46.51	47.04
3972	NYSE	GSK	Fri, Feb 29, 2008	46.66	46.80	46.26	46.42
3971	NYSE	GSK	Thu, Feb 28, 2008	47.86	48.14	47.37	47.62
3970	NYSE	GSK	Wed, Feb 27, 2008	47.76	48.45	47.76	48.07
3969	NYSE	GSK	Tue, Feb 26, 2008	47.71	48.50	47.66	48.47
3968	NYSE	GSK	Mon, Feb 25, 2008	46.83	47.58	46.70	47.52
3967	NYSE	GSK	Fri, Feb 22, 2008	46.70	46.80	46.08	46.60
3966	NYSE	GSK	Thu, Feb 21, 2008	47.00	47.34	46.92	47.04
3965	NYSE	GSK	Wed, Feb 20, 2008	46.32	46.85	46.23	46.84
3964	NYSE	GSK	Tue, Feb 19, 2008	47.59	47.64	47.21	47.31
3963	NYSE	GSK	Fri, Feb 15, 2008	46.51	46.77	45.97	46.71
3962	NYSE	GSK	Thu, Feb 14, 2008	45.94	46.08	45.72	45.79
3961	NYSE	GSK	Wed, Feb 13, 2008	46.32	46.33	45.79	46.15
3960	NYSE	GSK	Tue, Feb 12, 2008	45.31	46.73	45.31	46.60
3959	NYSE	GSK	Mon, Feb 11, 2008	45.29	45.39	44.42	45.35
3958	NYSE	GSK	Fri, Feb 8, 2008	43.36	44.57	43.24	44.57
3957	NYSE	GSK	Thu, Feb 7, 2008	44.31	45.26	44.09	44.81
3956	NYSE	GSK	Wed, Feb 6, 2008	48.43	48.89	48.16	48.50
3955	NYSE	GSK	Tue, Feb 5, 2008	48.70	48.87	48.01	48.22
3954	NYSE	GSK	Mon, Feb 4, 2008	49.27	49.63	48.96	49.55
3953	NYSE	GSK	Fri, Feb 1, 2008	49.35	49.88	48.95	49.70
3952	NYSE	GSK	Thu, Jan 31, 2008	48.63	50.47	48.51	50.09
3951	NYSE	GSK	Wed, Jan 30, 2008	49.48	50.14	49.29	49.41
3950	NYSE	GSK	Tue, Jan 29, 2008	50.35	50.48	50.01	50.26
3949	NYSE	GSK	Mon, Jan 28, 2008	49.98	50.44	49.47	50.35
3948	NYSE	GSK	Fri, Jan 25, 2008	50.86	50.90	49.26	49.60
3947	NYSE	GSK	Thu, Jan 24, 2008	50.29	50.92	50.02	50.69
3946	NYSE	GSK	Wed, Jan 23, 2008	49.53	51.20	49.44	51.11
3945	NYSE	GSK	Tue, Jan 22, 2008	50.07	51.80	50.04	51.56
3944	NYSE	GSK	Fri, Jan 18, 2008	54.27	54.62	52.99	53.31
3943	NYSE	GSK	Thu, Jan 17, 2008	55.00	55.07	53.32	53.60
3942	NYSE	GSK	Wed, Jan 16, 2008	54.79	55.28	54.50	54.56
3941	NYSE	GSK	Tue, Jan 15, 2008	55.98	56.03	54.99	55.26
3940	NYSE	GSK	Mon, Jan 14, 2008	55.85	56.59	55.61	55.76
3939	NYSE	GSK	Fri, Jan 11, 2008	56.47	56.62	56.05	56.18
3938	NYSE	GSK	Thu, Jan 10, 2008	57.16	57.58	56.82	57.26
3937	NYSE	GSK	Wed, Jan 9, 2008	57.19	57.76	56.99	57.47
3936	NYSE	GSK	Tue, Jan 8, 2008	57.26	57.30	56.40	56.49
3935	NYSE	GSK	Mon, Jan 7, 2008	55.21	55.82	54.77	55.76
3934	NYSE	GSK	Fri, Jan 4, 2008	54.06	54.26	53.05	53.16
3933	NYSE	GSK	Thu, Jan 3, 2008	53.66	53.86	53.43	53.67
3932	NYSE	GSK	Wed, Jan 2, 2008	53.33	53.67	52.70	53.04
3931	NYSE	GSK	Mon, Dec 31, 2007	53.65	54.37	53.03	53.27
3930	NYSE	GSK	Fri, Dec 28, 2007	53.68	54.08	53.48	53.65
3929	NYSE	GSK	Thu, Dec 27, 2007	54.57	54.62	54.04	54.25
3928	NYSE	GSK	Wed, Dec 26, 2007	53.92	54.18	53.71	53.92
3927	NYSE	GSK	Mon, Dec 24, 2007	53.61	54.57	53.61	54.17
3926	NYSE	GSK	Fri, Dec 21, 2007	54.05	54.30	53.68	53.82
3925	NYSE	GSK	Thu, Dec 20, 2007	54.44	54.47	53.37	53.63
3924	NYSE	GSK	Wed, Dec 19, 2007	54.29	54.55	53.70	53.95
3923	NYSE	GSK	Tue, Dec 18, 2007	54.53	54.64	53.70	53.80
3922	NYSE	GSK	Mon, Dec 17, 2007	55.47	55.54	54.53	54.55
3921	NYSE	GSK	Fri, Dec 14, 2007	56.20	56.75	55.99	56.03
3920	NYSE	GSK	Thu, Dec 13, 2007	57.17	57.26	56.54	57.01
3919	NYSE	GSK	Wed, Dec 12, 2007	56.80	57.01	56.20	56.48
3918	NYSE	GSK	Tue, Dec 11, 2007	56.60	56.61	55.37	55.40
3917	NYSE	GSK	Mon, Dec 10, 2007	56.29	56.63	55.98	56.31
3916	NYSE	GSK	Fri, Dec 7, 2007	56.18	56.38	55.76	56.31
3915	NYSE	GSK	Thu, Dec 6, 2007	55.62	55.94	55.56	55.87
3914	NYSE	GSK	Wed, Dec 5, 2007	55.78	56.00	55.58	55.74
3913	NYSE	GSK	Tue, Dec 4, 2007	56.29	56.36	55.37	55.54
3912	NYSE	GSK	Mon, Dec 3, 2007	56.62	56.77	55.89	56.21
3911	NYSE	GSK	Fri, Nov 30, 2007	56.29	56.50	55.47	55.69
3910	NYSE	GSK	Thu, Nov 29, 2007	55.04	55.52	54.92	55.20
3909	NYSE	GSK	Wed, Nov 28, 2007	53.77	55.33	53.68	54.42
3908	NYSE	GSK	Tue, Nov 27, 2007	53.22	53.42	52.95	53.23
3907	NYSE	GSK	Mon, Nov 26, 2007	54.32	54.37	52.97	53.06
3906	NYSE	GSK	Fri, Nov 23, 2007	54.21	54.45	53.28	53.69
3905	NYSE	GSK	Wed, Nov 21, 2007	50.95	51.20	50.37	50.60
3904	NYSE	GSK	Tue, Nov 20, 2007	50.35	51.32	50.20	50.96
3903	NYSE	GSK	Mon, Nov 19, 2007	51.17	51.26	50.58	50.74
3902	NYSE	GSK	Fri, Nov 16, 2007	52.10	52.16	51.49	51.75
3901	NYSE	GSK	Thu, Nov 15, 2007	52.51	52.65	51.98	52.10
3900	NYSE	GSK	Wed, Nov 14, 2007	52.96	53.76	52.60	52.85
3899	NYSE	GSK	Tue, Nov 13, 2007	53.65	54.26	53.02	53.49
3898	NYSE	GSK	Mon, Nov 12, 2007	51.48	52.48	51.34	51.75
3897	NYSE	GSK	Fri, Nov 9, 2007	52.34	53.15	52.29	52.56
3896	NYSE	GSK	Thu, Nov 8, 2007	53.53	53.81	53.05	53.81
3895	NYSE	GSK	Wed, Nov 7, 2007	53.89	54.04	52.97	52.97
3894	NYSE	GSK	Tue, Nov 6, 2007	53.53	53.96	53.53	53.89
3893	NYSE	GSK	Mon, Nov 5, 2007	53.74	54.09	53.21	53.53
3892	NYSE	GSK	Fri, Nov 2, 2007	54.22	54.26	53.28	53.72
3891	NYSE	GSK	Thu, Nov 1, 2007	54.34	54.46	53.62	53.71
3890	NYSE	GSK	Wed, Oct 31, 2007	53.98	54.41	53.77	54.18
3889	NYSE	GSK	Tue, Oct 30, 2007	53.97	54.27	53.91	54.13
3888	NYSE	GSK	Mon, Oct 29, 2007	53.32	54.42	53.27	53.96
3887	NYSE	GSK	Fri, Oct 26, 2007	53.14	53.78	53.02	53.41
3886	NYSE	GSK	Thu, Oct 25, 2007	53.51	53.74	53.32	53.65
3885	NYSE	GSK	Wed, Oct 24, 2007	53.65	54.28	53.55	54.24
3884	NYSE	GSK	Tue, Oct 23, 2007	55.37	55.38	54.48	55.06
3883	NYSE	GSK	Mon, Oct 22, 2007	53.43	53.77	53.18	53.65
3882	NYSE	GSK	Fri, Oct 19, 2007	54.27	54.36	53.60	53.66
3881	NYSE	GSK	Thu, Oct 18, 2007	54.33	54.65	54.19	54.19
3880	NYSE	GSK	Wed, Oct 17, 2007	55.00	55.12	54.22	54.50
3879	NYSE	GSK	Tue, Oct 16, 2007	54.65	55.17	54.53	54.77
3878	NYSE	GSK	Mon, Oct 15, 2007	55.67	55.71	55.08	55.34
3877	NYSE	GSK	Fri, Oct 12, 2007	55.12	55.21	54.89	55.20
3876	NYSE	GSK	Thu, Oct 11, 2007	55.65	55.69	55.12	55.25
3875	NYSE	GSK	Wed, Oct 10, 2007	56.56	56.73	56.39	56.41
3874	NYSE	GSK	Tue, Oct 9, 2007	56.80	56.85	56.46	56.66
3873	NYSE	GSK	Mon, Oct 8, 2007	56.99	56.99	56.43	56.68
3872	NYSE	GSK	Fri, Oct 5, 2007	57.47	57.57	57.09	57.16
3871	NYSE	GSK	Thu, Oct 4, 2007	57.35	57.65	57.14	57.23
3870	NYSE	GSK	Wed, Oct 3, 2007	57.07	57.48	56.89	56.97
3869	NYSE	GSK	Tue, Oct 2, 2007	56.99	57.15	56.64	56.88
3868	NYSE	GSK	Mon, Oct 1, 2007	56.84	57.01	56.64	56.82
3867	NYSE	GSK	Fri, Sep 28, 2007	55.67	56.33	55.61	56.24
3866	NYSE	GSK	Thu, Sep 27, 2007	56.36	56.57	55.96	56.22
3865	NYSE	GSK	Wed, Sep 26, 2007	56.54	56.72	56.04	56.27
3864	NYSE	GSK	Tue, Sep 25, 2007	56.49	56.66	56.39	56.56
3863	NYSE	GSK	Mon, Sep 24, 2007	56.98	57.07	56.61	56.72
3862	NYSE	GSK	Fri, Sep 21, 2007	57.50	57.63	57.06	57.33
3861	NYSE	GSK	Thu, Sep 20, 2007	56.68	57.10	56.52	56.70
3860	NYSE	GSK	Wed, Sep 19, 2007	56.47	57.21	56.28	56.54
3859	NYSE	GSK	Tue, Sep 18, 2007	55.66	56.66	55.33	56.40
3858	NYSE	GSK	Mon, Sep 17, 2007	55.92	56.35	55.74	55.89
3857	NYSE	GSK	Fri, Sep 14, 2007	56.24	56.75	56.13	56.46
3856	NYSE	GSK	Thu, Sep 13, 2007	57.36	57.56	57.12	57.17
3855	NYSE	GSK	Wed, Sep 12, 2007	57.06	57.50	56.42	56.79
3854	NYSE	GSK	Tue, Sep 11, 2007	56.32	57.26	56.30	57.10
3853	NYSE	GSK	Mon, Sep 10, 2007	56.69	56.69	55.81	56.08
3852	NYSE	GSK	Fri, Sep 7, 2007	57.31	57.34	55.83	56.10
3851	NYSE	GSK	Thu, Sep 6, 2007	56.20	56.77	56.02	56.51
3850	NYSE	GSK	Wed, Sep 5, 2007	55.84	56.26	55.71	56.19
3849	NYSE	GSK	Tue, Sep 4, 2007	55.50	56.26	55.39	56.05
3848	NYSE	GSK	Fri, Aug 31, 2007	55.06	55.61	54.76	55.20
3847	NYSE	GSK	Thu, Aug 30, 2007	53.98	54.75	53.91	54.15
3846	NYSE	GSK	Wed, Aug 29, 2007	54.23	54.66	54.03	54.55
3845	NYSE	GSK	Tue, Aug 28, 2007	54.81	54.97	54.14	54.16
3844	NYSE	GSK	Mon, Aug 27, 2007	55.13	55.40	54.92	55.15
3843	NYSE	GSK	Fri, Aug 24, 2007	55.04	55.24	54.85	55.20
3842	NYSE	GSK	Thu, Aug 23, 2007	55.30	55.39	54.19	54.53
3841	NYSE	GSK	Wed, Aug 22, 2007	54.00	54.58	53.96	54.42
3840	NYSE	GSK	Tue, Aug 21, 2007	53.55	54.21	53.48	53.90
3839	NYSE	GSK	Mon, Aug 20, 2007	53.96	54.13	53.30	53.69
3838	NYSE	GSK	Fri, Aug 17, 2007	53.27	54.17	52.90	53.59
3837	NYSE	GSK	Thu, Aug 16, 2007	51.95	52.67	51.66	52.65
3836	NYSE	GSK	Wed, Aug 15, 2007	52.40	53.30	52.35	52.56
3835	NYSE	GSK	Tue, Aug 14, 2007	54.05	54.18	53.19	53.40
3834	NYSE	GSK	Mon, Aug 13, 2007	54.28	55.00	54.17	54.50
3833	NYSE	GSK	Fri, Aug 10, 2007	55.20	55.58	54.14	55.03
3832	NYSE	GSK	Thu, Aug 9, 2007	55.54	55.99	54.98	55.45
3831	NYSE	GSK	Wed, Aug 8, 2007	56.87	57.17	55.27	55.77
3830	NYSE	GSK	Tue, Aug 7, 2007	55.20	55.94	55.12	55.48
3829	NYSE	GSK	Mon, Aug 6, 2007	55.22	55.36	54.76	55.28
3828	NYSE	GSK	Fri, Aug 3, 2007	55.03	55.20	53.81	53.92
3827	NYSE	GSK	Thu, Aug 2, 2007	54.79	55.21	54.69	54.82
3826	NYSE	GSK	Wed, Aug 1, 2007	54.91	55.01	53.83	54.56
3825	NYSE	GSK	Tue, Jul 31, 2007	54.01	54.43	53.84	54.00
3824	NYSE	GSK	Mon, Jul 30, 2007	52.37	52.47	51.06	52.25
3823	NYSE	GSK	Fri, Jul 27, 2007	53.43	54.16	52.40	52.47
3822	NYSE	GSK	Thu, Jul 26, 2007	54.98	55.27	53.91	54.16
3821	NYSE	GSK	Wed, Jul 25, 2007	56.24	56.45	55.04	55.64
3820	NYSE	GSK	Tue, Jul 24, 2007	54.76	54.95	54.01	54.23
3819	NYSE	GSK	Mon, Jul 23, 2007	55.33	55.55	55.04	55.06
3818	NYSE	GSK	Fri, Jul 20, 2007	56.24	56.30	55.48	55.65
3817	NYSE	GSK	Thu, Jul 19, 2007	56.04	56.31	55.83	56.00
3816	NYSE	GSK	Wed, Jul 18, 2007	55.52	55.66	54.91	55.28
3815	NYSE	GSK	Tue, Jul 17, 2007	56.39	56.51	56.06	56.15
3814	NYSE	GSK	Mon, Jul 16, 2007	56.50	56.76	56.40	56.44
3813	NYSE	GSK	Fri, Jul 13, 2007	56.00	56.01	55.50	55.54
3812	NYSE	GSK	Thu, Jul 12, 2007	55.00	55.67	54.82	55.65
3811	NYSE	GSK	Wed, Jul 11, 2007	55.06	55.13	54.53	54.66
3810	NYSE	GSK	Tue, Jul 10, 2007	54.71	54.84	54.36	54.48
3809	NYSE	GSK	Mon, Jul 9, 2007	54.74	54.92	54.35	54.63
3808	NYSE	GSK	Fri, Jul 6, 2007	54.61	55.02	54.44	54.76
3807	NYSE	GSK	Thu, Jul 5, 2007	55.73	55.73	54.83	55.09
3806	NYSE	GSK	Tue, Jul 3, 2007	55.62	55.75	55.51	55.56
3805	NYSE	GSK	Mon, Jul 2, 2007	55.37	55.52	55.12	55.36
3804	NYSE	GSK	Fri, Jun 29, 2007	55.10	55.62	54.94	55.36
3803	NYSE	GSK	Thu, Jun 28, 2007	55.59	55.59	55.28	55.45
3802	NYSE	GSK	Wed, Jun 27, 2007	55.69	56.10	55.25	55.68
3801	NYSE	GSK	Tue, Jun 26, 2007	55.36	55.38	54.95	55.15
3800	NYSE	GSK	Mon, Jun 25, 2007	55.06	55.46	54.58	54.61
3799	NYSE	GSK	Fri, Jun 22, 2007	54.99	55.11	54.67	54.79
3798	NYSE	GSK	Thu, Jun 21, 2007	54.99	55.37	54.82	55.24
3797	NYSE	GSK	Wed, Jun 20, 2007	55.69	55.84	55.29	55.39
3796	NYSE	GSK	Tue, Jun 19, 2007	55.41	55.67	55.24	55.61
3795	NYSE	GSK	Mon, Jun 18, 2007	55.53	55.67	55.32	55.48
3794	NYSE	GSK	Fri, Jun 15, 2007	55.27	55.80	55.04	55.76
3793	NYSE	GSK	Thu, Jun 14, 2007	54.55	55.22	54.50	55.12
3792	NYSE	GSK	Wed, Jun 13, 2007	54.75	55.43	54.47	55.36
3791	NYSE	GSK	Tue, Jun 12, 2007	54.97	55.41	54.85	55.01
3790	NYSE	GSK	Mon, Jun 11, 2007	54.30	55.52	54.30	55.41
3789	NYSE	GSK	Fri, Jun 8, 2007	54.33	54.59	53.97	54.52
3788	NYSE	GSK	Thu, Jun 7, 2007	54.58	55.20	54.27	54.27
3787	NYSE	GSK	Wed, Jun 6, 2007	54.77	54.78	53.71	54.40
3786	NYSE	GSK	Tue, Jun 5, 2007	54.42	56.84	53.92	54.87
3785	NYSE	GSK	Mon, Jun 4, 2007	54.06	54.77	54.00	54.77
3784	NYSE	GSK	Fri, Jun 1, 2007	54.34	54.46	53.87	54.21
3783	NYSE	GSK	Thu, May 31, 2007	54.85	55.32	54.70	55.16
3782	NYSE	GSK	Wed, May 30, 2007	53.47	55.73	53.47	55.73
3781	NYSE	GSK	Tue, May 29, 2007	54.88	55.13	54.62	55.03
3780	NYSE	GSK	Fri, May 25, 2007	55.93	56.02	54.74	55.43
3779	NYSE	GSK	Thu, May 24, 2007	56.13	56.26	55.58	55.59
3778	NYSE	GSK	Wed, May 23, 2007	57.30	57.30	56.24	56.37
3777	NYSE	GSK	Tue, May 22, 2007	56.93	57.30	56.39	57.01
3776	NYSE	GSK	Mon, May 21, 2007	60.95	61.00	55.55	56.22
3775	NYSE	GSK	Fri, May 18, 2007	61.10	61.47	61.00	61.01
3774	NYSE	GSK	Thu, May 17, 2007	60.48	60.91	60.28	60.63
3773	NYSE	GSK	Wed, May 16, 2007	60.14	60.34	59.94	60.05
3772	NYSE	GSK	Tue, May 15, 2007	59.94	60.29	59.85	60.06
3771	NYSE	GSK	Mon, May 14, 2007	59.77	60.52	59.64	59.90
3770	NYSE	GSK	Fri, May 11, 2007	59.63	60.10	59.54	60.06
3769	NYSE	GSK	Thu, May 10, 2007	59.87	60.19	59.59	59.64
3768	NYSE	GSK	Wed, May 9, 2007	60.74	61.08	60.54	60.67
3767	NYSE	GSK	Tue, May 8, 2007	60.50	61.18	60.46	61.12
3766	NYSE	GSK	Mon, May 7, 2007	61.00	61.56	61.00	61.44
3765	NYSE	GSK	Fri, May 4, 2007	61.45	61.66	61.18	61.21
3764	NYSE	GSK	Thu, May 3, 2007	60.68	60.90	60.53	60.72
3763	NYSE	GSK	Wed, May 2, 2007	60.31	60.99	60.24	60.98
3762	NYSE	GSK	Tue, May 1, 2007	61.08	61.38	60.80	60.80
3761	NYSE	GSK	Mon, Apr 30, 2007	61.18	61.46	61.03	61.08
3760	NYSE	GSK	Fri, Apr 27, 2007	61.12	61.45	60.73	61.25
3759	NYSE	GSK	Thu, Apr 26, 2007	62.25	62.29	61.53	61.76
3758	NYSE	GSK	Wed, Apr 25, 2007	61.81	62.32	61.45	62.15
3757	NYSE	GSK	Tue, Apr 24, 2007	62.51	62.53	62.15	62.17
3756	NYSE	GSK	Mon, Apr 23, 2007	62.06	62.37	61.79	61.83
3755	NYSE	GSK	Fri, Apr 20, 2007	63.03	63.41	62.66	62.74
3754	NYSE	GSK	Thu, Apr 19, 2007	62.58	62.96	62.37	62.48
3753	NYSE	GSK	Wed, Apr 18, 2007	62.32	62.38	61.79	62.03
3752	NYSE	GSK	Tue, Apr 17, 2007	62.52	62.61	62.20	62.33
3751	NYSE	GSK	Mon, Apr 16, 2007	62.14	62.37	61.65	62.19
3750	NYSE	GSK	Fri, Apr 13, 2007	61.51	61.58	61.10	61.42
3749	NYSE	GSK	Thu, Apr 12, 2007	59.84	60.34	59.82	60.33
3748	NYSE	GSK	Wed, Apr 11, 2007	59.41	59.41	58.95	59.13
3747	NYSE	GSK	Tue, Apr 10, 2007	59.43	59.50	59.10	59.15
3746	NYSE	GSK	Mon, Apr 9, 2007	59.41	59.60	59.20	59.33
3745	NYSE	GSK	Thu, Apr 5, 2007	59.00	59.52	58.90	59.45
3744	NYSE	GSK	Wed, Apr 4, 2007	58.72	59.31	58.72	59.31
3743	NYSE	GSK	Tue, Apr 3, 2007	58.63	58.92	58.56	58.91
3742	NYSE	GSK	Mon, Apr 2, 2007	58.40	58.47	58.09	58.34
3741	NYSE	GSK	Fri, Mar 30, 2007	57.93	58.45	57.63	58.42
3740	NYSE	GSK	Thu, Mar 29, 2007	57.56	57.94	57.42	57.67
3739	NYSE	GSK	Wed, Mar 28, 2007	57.49	57.70	57.13	57.13
3738	NYSE	GSK	Tue, Mar 27, 2007	57.20	57.87	57.09	57.75
3737	NYSE	GSK	Mon, Mar 26, 2007	58.24	58.42	57.80	58.31
3736	NYSE	GSK	Fri, Mar 23, 2007	58.30	58.42	57.73	57.97
3735	NYSE	GSK	Thu, Mar 22, 2007	58.71	58.91	58.49	58.65
3734	NYSE	GSK	Wed, Mar 21, 2007	58.91	59.60	58.59	59.46
3733	NYSE	GSK	Tue, Mar 20, 2007	57.92	58.90	57.92	58.80
3732	NYSE	GSK	Mon, Mar 19, 2007	57.81	58.26	57.36	57.92
3731	NYSE	GSK	Fri, Mar 16, 2007	58.02	58.27	57.56	57.67
3730	NYSE	GSK	Thu, Mar 15, 2007	57.59	58.17	57.52	57.85
3729	NYSE	GSK	Wed, Mar 14, 2007	57.97	58.24	57.19	57.96
3728	NYSE	GSK	Tue, Mar 13, 2007	58.90	59.50	58.14	58.41
3727	NYSE	GSK	Mon, Mar 12, 2007	58.66	59.25	58.66	59.20
3726	NYSE	GSK	Fri, Mar 9, 2007	59.02	59.05	58.51	58.77
3725	NYSE	GSK	Thu, Mar 8, 2007	58.76	59.29	58.62	58.81
3724	NYSE	GSK	Wed, Mar 7, 2007	57.90	58.43	57.83	58.22
3723	NYSE	GSK	Tue, Mar 6, 2007	57.42	58.18	57.35	58.13
3722	NYSE	GSK	Mon, Mar 5, 2007	57.01	57.57	56.93	57.05
3721	NYSE	GSK	Fri, Mar 2, 2007	57.85	58.46	57.57	57.73
3720	NYSE	GSK	Thu, Mar 1, 2007	59.00	59.43	58.73	59.06
3719	NYSE	GSK	Wed, Feb 28, 2007	59.44	60.11	59.25	59.35
3718	NYSE	GSK	Tue, Feb 27, 2007	59.68	59.96	58.15	58.88
3717	NYSE	GSK	Mon, Feb 26, 2007	60.50	60.64	60.01	60.16
3716	NYSE	GSK	Fri, Feb 23, 2007	59.98	60.32	59.83	60.17
3715	NYSE	GSK	Thu, Feb 22, 2007	59.69	59.96	59.52	59.58
3714	NYSE	GSK	Wed, Feb 21, 2007	60.50	60.84	60.19	60.36
3713	NYSE	GSK	Tue, Feb 20, 2007	61.56	61.74	61.28	61.31
3712	NYSE	GSK	Fri, Feb 16, 2007	61.41	61.47	60.79	61.08
3711	NYSE	GSK	Thu, Feb 15, 2007	61.31	61.46	60.35	60.94
3710	NYSE	GSK	Wed, Feb 14, 2007	61.13	62.10	61.10	61.70
3709	NYSE	GSK	Tue, Feb 13, 2007	60.63	61.28	60.56	61.12
3708	NYSE	GSK	Mon, Feb 12, 2007	60.40	60.42	59.60	59.98
3707	NYSE	GSK	Fri, Feb 9, 2007	59.90	60.06	59.58	59.60
3706	NYSE	GSK	Thu, Feb 8, 2007	59.27	59.32	58.87	59.03
3705	NYSE	GSK	Wed, Feb 7, 2007	58.35	58.57	58.20	58.51
3704	NYSE	GSK	Tue, Feb 6, 2007	58.85	58.94	58.54	58.73
3703	NYSE	GSK	Mon, Feb 5, 2007	58.17	58.46	57.99	58.29
3702	NYSE	GSK	Fri, Feb 2, 2007	58.99	59.21	58.68	59.00
3701	NYSE	GSK	Thu, Feb 1, 2007	57.92	58.37	57.73	57.84
3700	NYSE	GSK	Wed, Jan 31, 2007	56.84	57.28	56.56	57.22
3699	NYSE	GSK	Tue, Jan 30, 2007	57.59	57.81	57.48	57.72
3698	NYSE	GSK	Mon, Jan 29, 2007	57.59	57.92	57.55	57.63
3697	NYSE	GSK	Fri, Jan 26, 2007	57.84	57.85	57.40	57.73
3696	NYSE	GSK	Thu, Jan 25, 2007	58.67	58.68	57.91	57.98
3695	NYSE	GSK	Wed, Jan 24, 2007	58.52	58.92	58.52	58.14
3694	NYSE	GSK	Tue, Jan 23, 2007	58.60	59.16	58.54	58.76
3693	NYSE	GSK	Mon, Jan 22, 2007	59.07	59.18	58.63	58.77
3692	NYSE	GSK	Fri, Jan 19, 2007	58.91	59.28	58.90	59.15
3691	NYSE	GSK	Thu, Jan 18, 2007	59.28	59.32	58.73	58.94
3690	NYSE	GSK	Wed, Jan 17, 2007	58.46	58.63	58.15	58.39
3689	NYSE	GSK	Tue, Jan 16, 2007	57.51	58.04	57.53	57.66
3688	NYSE	GSK	Fri, Jan 12, 2007	56.64	56.96	56.57	56.82
3687	NYSE	GSK	Thu, Jan 11, 2007	55.87	56.26	55.74	56.10
3686	NYSE	GSK	Wed, Jan 10, 2007	55.62	55.82	55.44	55.74
3685	NYSE	GSK	Tue, Jan 9, 2007	55.98	56.00	55.53	55.68
3684	NYSE	GSK	Mon, Jan 8, 2007	55.90	56.04	55.57	55.67
3683	NYSE	GSK	Fri, Jan 5, 2007	57.46	57.53	56.65	57.04
3682	NYSE	GSK	Thu, Jan 4, 2007	57.58	58.09	57.49	57.85
3681	NYSE	GSK	Wed, Jan 3, 2007	56.86	57.20	56.72	56.88
3680	NYSE	GSK	Fri, Dec 29, 2006	55.71	55.88	55.50	55.77
3679	NYSE	GSK	Thu, Dec 28, 2006	55.65	55.76	55.37	55.54
3678	NYSE	GSK	Wed, Dec 27, 2006	55.76	55.78	55.48	55.65
3677	NYSE	GSK	Tue, Dec 26, 2006	55.38	55.47	55.12	55.35
3676	NYSE	GSK	Fri, Dec 22, 2006	54.92	55.61	54.88	55.38
3675	NYSE	GSK	Thu, Dec 21, 2006	54.79	55.30	54.79	55.12
3674	NYSE	GSK	Wed, Dec 20, 2006	55.31	55.51	55.07	55.28
3673	NYSE	GSK	Tue, Dec 19, 2006	55.28	55.45	55.00	55.41
3672	NYSE	GSK	Mon, Dec 18, 2006	55.59	55.59	55.12	55.28
3671	NYSE	GSK	Fri, Dec 15, 2006	55.57	55.61	54.76	54.90
3670	NYSE	GSK	Thu, Dec 14, 2006	55.86	55.93	55.68	55.77
3669	NYSE	GSK	Wed, Dec 13, 2006	55.71	55.98	55.61	55.93
3668	NYSE	GSK	Tue, Dec 12, 2006	55.76	56.12	55.63	56.03
3667	NYSE	GSK	Mon, Dec 11, 2006	55.41	55.46	55.24	55.43
3666	NYSE	GSK	Fri, Dec 8, 2006	55.44	55.76	55.35	55.52
3665	NYSE	GSK	Thu, Dec 7, 2006	55.76	55.86	55.51	55.55
3664	NYSE	GSK	Wed, Dec 6, 2006	55.63	55.73	55.35	55.40
3663	NYSE	GSK	Tue, Dec 5, 2006	55.66	56.00	55.64	55.84
3662	NYSE	GSK	Mon, Dec 4, 2006	56.15	56.63	55.71	56.38
3661	NYSE	GSK	Fri, Dec 1, 2006	56.61	56.81	56.15	56.80
3660	NYSE	GSK	Thu, Nov 30, 2006	56.70	56.70	56.08	56.17
3659	NYSE	GSK	Wed, Nov 29, 2006	56.54	56.69	56.02	56.29
3658	NYSE	GSK	Tue, Nov 28, 2006	54.95	55.13	54.48	54.82
3657	NYSE	GSK	Mon, Nov 27, 2006	54.78	54.82	54.30	54.42
3656	NYSE	GSK	Fri, Nov 24, 2006	54.67	54.88	54.56	54.60
3655	NYSE	GSK	Wed, Nov 22, 2006	54.38	54.55	54.10	54.50
3654	NYSE	GSK	Tue, Nov 21, 2006	54.79	54.79	54.23	54.35
3653	NYSE	GSK	Mon, Nov 20, 2006	54.79	55.17	54.78	54.93
3652	NYSE	GSK	Fri, Nov 17, 2006	54.71	55.12	54.70	54.97
3651	NYSE	GSK	Thu, Nov 16, 2006	54.55	54.98	54.46	54.94
3650	NYSE	GSK	Wed, Nov 15, 2006	54.40	54.77	54.19	54.50
3649	NYSE	GSK	Tue, Nov 14, 2006	54.66	55.13	54.28	54.97
3648	NYSE	GSK	Mon, Nov 13, 2006	54.60	55.09	54.56	54.75
3647	NYSE	GSK	Fri, Nov 10, 2006	54.85	55.15	54.57	54.93
3646	NYSE	GSK	Thu, Nov 9, 2006	55.73	55.85	54.25	54.44
3645	NYSE	GSK	Wed, Nov 8, 2006	56.26	56.55	56.17	56.31
3644	NYSE	GSK	Tue, Nov 7, 2006	57.40	57.61	57.19	57.31
3643	NYSE	GSK	Mon, Nov 6, 2006	56.58	56.87	56.41	56.82
3642	NYSE	GSK	Fri, Nov 3, 2006	56.63	56.67	56.25	56.35
3641	NYSE	GSK	Thu, Nov 2, 2006	57.18	57.29	56.81	57.01
3640	NYSE	GSK	Wed, Nov 1, 2006	56.19	56.27	55.85	56.01
3639	NYSE	GSK	Tue, Oct 31, 2006	56.59	56.65	55.92	56.29
3638	NYSE	GSK	Mon, Oct 30, 2006	56.15	56.61	55.85	56.25
3637	NYSE	GSK	Fri, Oct 27, 2006	56.94	56.94	56.23	56.32
3636	NYSE	GSK	Thu, Oct 26, 2006	57.69	58.00	57.33	57.98
3635	NYSE	GSK	Wed, Oct 25, 2006	60.08	60.12	59.22	59.32
3634	NYSE	GSK	Tue, Oct 24, 2006	58.85	59.05	58.72	58.81
3633	NYSE	GSK	Mon, Oct 23, 2006	58.82	59.28	58.82	59.23
3632	NYSE	GSK	Fri, Oct 20, 2006	59.04	59.43	58.79	59.41
3631	NYSE	GSK	Thu, Oct 19, 2006	59.21	59.61	58.88	59.16
3630	NYSE	GSK	Wed, Oct 18, 2006	58.20	58.48	58.11	58.34
3629	NYSE	GSK	Tue, Oct 17, 2006	58.26	58.26	57.84	58.02
3628	NYSE	GSK	Mon, Oct 16, 2006	57.66	57.69	57.36	57.53
3627	NYSE	GSK	Fri, Oct 13, 2006	57.23	57.30	56.93	57.09
3626	NYSE	GSK	Thu, Oct 12, 2006	57.56	57.72	57.21	57.37
3625	NYSE	GSK	Wed, Oct 11, 2006	57.23	57.75	57.17	57.48
3624	NYSE	GSK	Tue, Oct 10, 2006	57.43	57.44	57.04	57.21
3623	NYSE	GSK	Mon, Oct 9, 2006	57.59	57.67	57.21	57.43
3622	NYSE	GSK	Fri, Oct 6, 2006	57.79	57.79	57.09	57.41
3621	NYSE	GSK	Thu, Oct 5, 2006	57.15	57.28	56.84	57.03
3620	NYSE	GSK	Wed, Oct 4, 2006	57.66	58.10	57.59	58.04
3619	NYSE	GSK	Tue, Oct 3, 2006	57.85	58.30	57.73	58.18
3618	NYSE	GSK	Mon, Oct 2, 2006	57.04	57.69	57.04	57.41
3617	NYSE	GSK	Fri, Sep 29, 2006	56.20	56.62	55.91	56.27
3616	NYSE	GSK	Thu, Sep 28, 2006	56.60	56.64	56.33	56.61
3615	NYSE	GSK	Wed, Sep 27, 2006	57.03	57.38	56.69	56.86
3614	NYSE	GSK	Tue, Sep 26, 2006	57.20	57.55	57.05	57.51
3613	NYSE	GSK	Mon, Sep 25, 2006	57.30	57.58	56.81	57.41
3612	NYSE	GSK	Fri, Sep 22, 2006	57.16	57.30	56.83	57.07
3611	NYSE	GSK	Thu, Sep 21, 2006	57.52	57.53	56.97	57.09
3610	NYSE	GSK	Wed, Sep 20, 2006	57.13	57.35	57.10	57.15
3609	NYSE	GSK	Tue, Sep 19, 2006	57.53	57.53	57.03	57.42
3608	NYSE	GSK	Mon, Sep 18, 2006	58.17	58.83	58.13	58.76
3607	NYSE	GSK	Fri, Sep 15, 2006	58.14	59.43	57.88	58.51
3606	NYSE	GSK	Thu, Sep 14, 2006	58.60	58.83	58.43	58.57
3605	NYSE	GSK	Wed, Sep 13, 2006	58.97	59.13	58.48	58.99
3604	NYSE	GSK	Tue, Sep 12, 2006	59.20	59.77	59.07	59.69
3603	NYSE	GSK	Mon, Sep 11, 2006	58.12	58.51	57.70	58.41
3602	NYSE	GSK	Fri, Sep 8, 2006	58.05	58.32	57.89	58.23
3601	NYSE	GSK	Thu, Sep 7, 2006	57.99	58.42	57.85	57.89
3600	NYSE	GSK	Wed, Sep 6, 2006	58.98	59.06	58.70	58.83
3599	NYSE	GSK	Tue, Sep 5, 2006	59.26	59.83	59.18	59.66
3598	NYSE	GSK	Fri, Sep 1, 2006	59.83	60.22	59.75	60.00
3597	NYSE	GSK	Thu, Aug 31, 2006	60.05	60.19	59.72	60.02
3596	NYSE	GSK	Wed, Aug 30, 2006	60.16	60.36	59.96	60.27
3595	NYSE	GSK	Tue, Aug 29, 2006	58.86	59.05	58.54	58.99
3594	NYSE	GSK	Mon, Aug 28, 2006	57.80	58.35	57.76	58.23
3593	NYSE	GSK	Fri, Aug 25, 2006	57.40	57.84	57.37	57.67
3592	NYSE	GSK	Thu, Aug 24, 2006	57.99	58.16	57.74	58.02
3591	NYSE	GSK	Wed, Aug 23, 2006	57.30	57.54	56.93	56.99
3590	NYSE	GSK	Tue, Aug 22, 2006	56.98	57.51	56.93	57.28
3589	NYSE	GSK	Mon, Aug 21, 2006	57.99	57.99	57.53	57.59
3588	NYSE	GSK	Fri, Aug 18, 2006	57.63	57.72	57.36	57.55
3587	NYSE	GSK	Thu, Aug 17, 2006	58.39	58.47	57.77	58.00
3586	NYSE	GSK	Wed, Aug 16, 2006	58.57	59.09	58.53	58.81
3585	NYSE	GSK	Tue, Aug 15, 2006	59.00	59.00	58.62	58.68
3584	NYSE	GSK	Mon, Aug 14, 2006	58.20	58.78	58.20	58.25
3583	NYSE	GSK	Fri, Aug 11, 2006	57.99	58.25	57.93	58.18
3582	NYSE	GSK	Thu, Aug 10, 2006	57.65	58.29	57.54	58.25
3581	NYSE	GSK	Wed, Aug 9, 2006	57.84	58.13	57.66	57.66
3580	NYSE	GSK	Tue, Aug 8, 2006	57.31	57.53	57.13	57.37
3579	NYSE	GSK	Mon, Aug 7, 2006	57.55	57.73	57.15	57.26
3578	NYSE	GSK	Fri, Aug 4, 2006	57.86	58.24	57.71	57.77
3577	NYSE	GSK	Thu, Aug 3, 2006	56.72	57.07	56.56	56.97
3576	NYSE	GSK	Wed, Aug 2, 2006	56.85	58.85	56.59	56.87
3575	NYSE	GSK	Tue, Aug 1, 2006	57.75	58.14	57.44	57.91
3574	NYSE	GSK	Mon, Jul 31, 2006	58.59	58.80	58.40	58.49
3573	NYSE	GSK	Fri, Jul 28, 2006	58.49	59.07	58.48	58.80
3572	NYSE	GSK	Thu, Jul 27, 2006	58.31	58.70	58.08	58.44
3571	NYSE	GSK	Wed, Jul 26, 2006	58.99	59.28	58.40	59.24
3570	NYSE	GSK	Tue, Jul 25, 2006	60.11	60.46	59.39	60.16
3569	NYSE	GSK	Mon, Jul 24, 2006	58.30	59.50	58.26	59.24
3568	NYSE	GSK	Fri, Jul 21, 2006	58.86	59.00	58.50	58.51
3567	NYSE	GSK	Thu, Jul 20, 2006	58.54	58.63	58.03	58.05
3566	NYSE	GSK	Wed, Jul 19, 2006	56.97	58.46	56.95	58.29
3565	NYSE	GSK	Tue, Jul 18, 2006	57.86	57.91	57.49	57.87
3564	NYSE	GSK	Mon, Jul 17, 2006	56.80	57.30	56.63	57.12
3563	NYSE	GSK	Fri, Jul 14, 2006	57.26	57.63	56.89	57.16
3562	NYSE	GSK	Thu, Jul 13, 2006	57.95	58.05	57.48	57.56
3561	NYSE	GSK	Wed, Jul 12, 2006	58.95	59.07	58.30	58.41
3560	NYSE	GSK	Tue, Jul 11, 2006	59.72	59.83	59.06	59.69
3559	NYSE	GSK	Mon, Jul 10, 2006	59.73	60.05	59.52	59.84
3558	NYSE	GSK	Fri, Jul 7, 2006	60.02	60.33	59.89	60.10
3557	NYSE	GSK	Thu, Jul 6, 2006	59.73	59.98	59.39	59.61
3556	NYSE	GSK	Wed, Jul 5, 2006	58.14	58.81	58.03	58.73
3555	NYSE	GSK	Mon, Jul 3, 2006	59.06	59.32	58.86	59.09
3554	NYSE	GSK	Fri, Jun 30, 2006	58.79	59.35	58.73	58.99
3553	NYSE	GSK	Thu, Jun 29, 2006	56.94	58.13	56.83	58.10
3552	NYSE	GSK	Wed, Jun 28, 2006	56.45	56.74	56.29	56.66
3551	NYSE	GSK	Tue, Jun 27, 2006	56.79	56.95	56.06	56.26
3550	NYSE	GSK	Mon, Jun 26, 2006	56.79	57.13	56.51	57.06
3549	NYSE	GSK	Fri, Jun 23, 2006	56.85	57.46	56.79	57.22
3548	NYSE	GSK	Thu, Jun 22, 2006	57.57	57.91	57.33	57.51
3547	NYSE	GSK	Wed, Jun 21, 2006	58.11	58.31	57.89	58.05
3546	NYSE	GSK	Tue, Jun 20, 2006	57.56	57.91	57.34	57.60
3545	NYSE	GSK	Mon, Jun 19, 2006	57.11	57.23	56.65	57.13
3544	NYSE	GSK	Fri, Jun 16, 2006	56.82	57.22	56.61	56.92
3543	NYSE	GSK	Thu, Jun 15, 2006	57.34	57.71	56.84	57.71
3542	NYSE	GSK	Wed, Jun 14, 2006	57.67	57.88	57.21	57.50
3541	NYSE	GSK	Tue, Jun 13, 2006	57.11	57.63	56.92	57.46
3540	NYSE	GSK	Mon, Jun 12, 2006	57.67	57.84	57.12	57.15
3539	NYSE	GSK	Fri, Jun 9, 2006	58.11	58.42	57.74	57.77
3538	NYSE	GSK	Thu, Jun 8, 2006	58.31	58.71	57.61	58.57
3537	NYSE	GSK	Wed, Jun 7, 2006	59.48	59.90	59.14	59.20
3536	NYSE	GSK	Tue, Jun 6, 2006	59.11	59.15	58.39	58.66
3535	NYSE	GSK	Mon, Jun 5, 2006	59.19	59.57	58.88	58.99
3534	NYSE	GSK	Fri, Jun 2, 2006	58.87	59.36	58.82	59.19
3533	NYSE	GSK	Thu, Jun 1, 2006	57.92	59.20	57.90	59.18
3532	NYSE	GSK	Wed, May 31, 2006	58.78	58.79	58.14	58.46
3531	NYSE	GSK	Tue, May 30, 2006	58.67	59.11	58.05	58.17
3530	NYSE	GSK	Fri, May 26, 2006	58.48	59.09	58.36	58.85
3529	NYSE	GSK	Thu, May 25, 2006	58.63	58.86	58.20	58.85
3528	NYSE	GSK	Wed, May 24, 2006	58.39	58.60	57.43	58.15
3527	NYSE	GSK	Tue, May 23, 2006	58.78	59.33	58.55	59.06
3526	NYSE	GSK	Mon, May 22, 2006	59.37	59.65	58.52	59.05
3525	NYSE	GSK	Fri, May 19, 2006	59.41	59.82	58.99	59.66
3524	NYSE	GSK	Thu, May 18, 2006	60.39	60.47	59.83	59.84
3523	NYSE	GSK	Wed, May 17, 2006	60.93	61.54	59.96	60.22
3522	NYSE	GSK	Tue, May 16, 2006	61.31	61.74	61.10	61.72
3521	NYSE	GSK	Mon, May 15, 2006	60.11	60.79	59.96	60.34
3520	NYSE	GSK	Fri, May 12, 2006	60.84	61.24	60.15	60.26
3519	NYSE	GSK	Thu, May 11, 2006	60.43	60.71	60.19	60.25
3518	NYSE	GSK	Wed, May 10, 2006	60.89	61.01	60.33	60.44
3517	NYSE	GSK	Tue, May 9, 2006	61.31	61.57	61.09	61.19
3516	NYSE	GSK	Mon, May 8, 2006	60.10	60.55	60.10	60.36
3515	NYSE	GSK	Fri, May 5, 2006	60.70	60.80	60.30	60.67
3514	NYSE	GSK	Thu, May 4, 2006	60.07	60.33	59.98	60.24
3513	NYSE	GSK	Wed, May 3, 2006	59.88	60.40	59.87	60.15
3512	NYSE	GSK	Tue, May 2, 2006	60.10	60.49	60.10	60.30
3511	NYSE	GSK	Mon, May 1, 2006	59.78	60.29	59.76	59.83
3510	NYSE	GSK	Fri, Apr 28, 2006	59.62	60.36	59.61	60.13
3509	NYSE	GSK	Thu, Apr 27, 2006	58.34	58.97	58.03	58.62
3508	NYSE	GSK	Wed, Apr 26, 2006	56.33	56.63	55.78	56.10
3507	NYSE	GSK	Tue, Apr 25, 2006	56.43	56.46	55.98	56.00
3506	NYSE	GSK	Mon, Apr 24, 2006	55.71	55.95	55.50	55.92
3505	NYSE	GSK	Fri, Apr 21, 2006	56.20	56.47	55.96	56.04
3504	NYSE	GSK	Thu, Apr 20, 2006	55.99	56.49	55.98	56.18
3503	NYSE	GSK	Wed, Apr 19, 2006	55.76	56.35	55.76	56.30
3502	NYSE	GSK	Tue, Apr 18, 2006	55.73	55.86	55.40	55.85
3501	NYSE	GSK	Mon, Apr 17, 2006	55.39	55.70	55.31	55.37
3500	NYSE	GSK	Thu, Apr 13, 2006	55.15	55.48	55.10	55.28
3499	NYSE	GSK	Wed, Apr 12, 2006	55.45	55.48	54.78	55.00
3498	NYSE	GSK	Tue, Apr 11, 2006	55.58	55.68	54.70	54.81
3497	NYSE	GSK	Mon, Apr 10, 2006	55.50	55.68	54.96	55.13
3496	NYSE	GSK	Fri, Apr 7, 2006	54.92	55.12	54.27	54.42
3495	NYSE	GSK	Thu, Apr 6, 2006	54.97	55.07	54.62	54.83
3494	NYSE	GSK	Wed, Apr 5, 2006	55.30	55.65	55.22	55.34
3493	NYSE	GSK	Tue, Apr 4, 2006	55.74	55.88	55.38	55.61
3492	NYSE	GSK	Mon, Apr 3, 2006	56.17	56.31	55.86	55.86
3491	NYSE	GSK	Fri, Mar 31, 2006	55.85	55.86	55.24	55.30
3490	NYSE	GSK	Thu, Mar 30, 2006	55.46	55.89	55.36	55.64
3489	NYSE	GSK	Wed, Mar 29, 2006	55.35	55.39	55.04	55.25
3488	NYSE	GSK	Tue, Mar 28, 2006	55.82	56.04	55.50	55.66
3487	NYSE	GSK	Mon, Mar 27, 2006	56.43	56.56	56.11	56.24
3486	NYSE	GSK	Fri, Mar 24, 2006	56.57	56.86	56.47	56.77
3485	NYSE	GSK	Thu, Mar 23, 2006	56.45	56.54	55.85	56.04
3484	NYSE	GSK	Wed, Mar 22, 2006	57.02	57.13	56.77	57.09
3483	NYSE	GSK	Tue, Mar 21, 2006	56.61	56.91	56.41	56.70
3482	NYSE	GSK	Mon, Mar 20, 2006	57.40	57.60	57.25	57.43
3481	NYSE	GSK	Fri, Mar 17, 2006	57.47	57.58	57.21	57.58
3480	NYSE	GSK	Thu, Mar 16, 2006	57.19	57.74	57.18	57.63
3479	NYSE	GSK	Wed, Mar 15, 2006	57.91	57.99	57.46	57.80
3478	NYSE	GSK	Tue, Mar 14, 2006	57.77	58.12	57.72	58.08
3477	NYSE	GSK	Mon, Mar 13, 2006	57.61	57.86	57.17	57.77
3476	NYSE	GSK	Fri, Mar 10, 2006	57.01	57.68	56.91	57.51
3475	NYSE	GSK	Thu, Mar 9, 2006	57.19	57.76	56.93	57.09
3474	NYSE	GSK	Wed, Mar 8, 2006	56.28	56.70	56.03	56.65
3473	NYSE	GSK	Tue, Mar 7, 2006	54.60	55.47	54.60	55.33
3472	NYSE	GSK	Mon, Mar 6, 2006	55.26	55.32	54.85	55.11
3471	NYSE	GSK	Fri, Mar 3, 2006	54.87	55.45	54.75	54.99
3470	NYSE	GSK	Thu, Mar 2, 2006	54.32	54.62	53.86	54.60
3469	NYSE	GSK	Wed, Mar 1, 2006	54.41	54.46	54.15	54.33
3468	NYSE	GSK	Tue, Feb 28, 2006	53.68	54.07	53.54	53.72
3467	NYSE	GSK	Mon, Feb 27, 2006	53.47	54.20	53.47	54.10
3466	NYSE	GSK	Fri, Feb 24, 2006	54.24	54.25	53.82	54.02
3465	NYSE	GSK	Thu, Feb 23, 2006	54.34	55.01	54.20	54.67
3464	NYSE	GSK	Wed, Feb 22, 2006	54.43	54.76	53.72	53.90
3463	NYSE	GSK	Tue, Feb 21, 2006	54.45	54.53	53.92	53.93
3462	NYSE	GSK	Fri, Feb 17, 2006	53.79	54.28	53.60	54.16
3461	NYSE	GSK	Thu, Feb 16, 2006	53.62	54.27	53.60	54.25
3460	NYSE	GSK	Wed, Feb 15, 2006	54.07	54.28	53.82	54.06
3459	NYSE	GSK	Tue, Feb 14, 2006	54.23	54.71	54.13	54.64
3458	NYSE	GSK	Mon, Feb 13, 2006	54.87	55.29	54.80	55.13
3457	NYSE	GSK	Fri, Feb 10, 2006	55.39	55.45	54.29	54.46
3456	NYSE	GSK	Thu, Feb 9, 2006	54.67	55.45	54.59	54.81
3455	NYSE	GSK	Wed, Feb 8, 2006	53.90	54.14	53.54	53.86
3454	NYSE	GSK	Tue, Feb 7, 2006	52.96	53.47	52.95	53.18
3453	NYSE	GSK	Mon, Feb 6, 2006	53.67	53.83	53.03	53.39
3452	NYSE	GSK	Fri, Feb 3, 2006	54.21	54.35	53.79	53.88
3451	NYSE	GSK	Thu, Feb 2, 2006	54.10	54.36	53.71	53.81
3450	NYSE	GSK	Wed, Feb 1, 2006	54.41	54.65	54.14	54.20
3449	NYSE	GSK	Tue, Jan 31, 2006	54.18	54.23	53.82	54.17
3448	NYSE	GSK	Mon, Jan 30, 2006	54.50	54.58	54.02	54.11
3447	NYSE	GSK	Fri, Jan 27, 2006	55.57	55.68	54.96	55.14
3446	NYSE	GSK	Thu, Jan 26, 2006	54.10	54.64	53.99	54.03
3445	NYSE	GSK	Wed, Jan 25, 2006	54.34	54.41	53.96	54.21
3444	NYSE	GSK	Tue, Jan 24, 2006	54.15	54.22	53.80	53.96
3443	NYSE	GSK	Mon, Jan 23, 2006	53.51	53.81	53.42	53.61
3442	NYSE	GSK	Fri, Jan 20, 2006	53.60	53.60	52.95	53.02
3441	NYSE	GSK	Thu, Jan 19, 2006	53.35	53.79	53.28	53.65
3440	NYSE	GSK	Wed, Jan 18, 2006	54.01	54.04	53.56	53.70
3439	NYSE	GSK	Tue, Jan 17, 2006	54.13	54.26	53.95	54.02
3438	NYSE	GSK	Fri, Jan 13, 2006	54.15	54.69	54.15	54.55
3437	NYSE	GSK	Thu, Jan 12, 2006	54.09	54.51	54.09	54.30
3436	NYSE	GSK	Wed, Jan 11, 2006	54.67	55.09	54.61	54.61
3435	NYSE	GSK	Tue, Jan 10, 2006	55.22	55.55	54.97	55.16
3434	NYSE	GSK	Mon, Jan 9, 2006	56.03	56.08	55.41	55.78
3433	NYSE	GSK	Fri, Jan 6, 2006	55.68	55.70	54.78	55.41
3432	NYSE	GSK	Thu, Jan 5, 2006	55.72	55.81	54.75	54.92
3431	NYSE	GSK	Wed, Jan 4, 2006	55.29	55.37	54.70	54.92
3430	NYSE	GSK	Tue, Jan 3, 2006	53.31	54.01	52.89	53.87
3429	NYSE	GSK	Fri, Dec 30, 2005	53.54	53.64	53.31	53.36
3428	NYSE	GSK	Thu, Dec 29, 2005	53.89	53.97	53.69	53.81
3427	NYSE	GSK	Wed, Dec 28, 2005	54.19	54.19	53.54	53.81
3426	NYSE	GSK	Tue, Dec 27, 2005	54.18	54.23	53.62	53.63
3425	NYSE	GSK	Fri, Dec 23, 2005	53.86	54.21	53.39	54.02
3424	NYSE	GSK	Thu, Dec 22, 2005	53.92	54.04	53.78	53.88
3423	NYSE	GSK	Wed, Dec 21, 2005	54.11	54.19	53.80	54.11
3422	NYSE	GSK	Tue, Dec 20, 2005	55.39	55.43	54.60	54.80
3421	NYSE	GSK	Mon, Dec 19, 2005	55.54	55.61	54.80	54.94
3420	NYSE	GSK	Fri, Dec 16, 2005	54.47	54.97	54.47	54.56
3419	NYSE	GSK	Thu, Dec 15, 2005	54.26	54.34	53.47	53.54
3418	NYSE	GSK	Wed, Dec 14, 2005	54.36	54.65	54.18	54.43
3417	NYSE	GSK	Tue, Dec 13, 2005	54.14	54.54	54.07	54.43
3416	NYSE	GSK	Mon, Dec 12, 2005	53.93	54.01	53.52	53.95
3415	NYSE	GSK	Fri, Dec 9, 2005	53.54	53.83	53.40	53.56
3414	NYSE	GSK	Thu, Dec 8, 2005	53.15	53.86	52.59	53.58
3413	NYSE	GSK	Wed, Dec 7, 2005	52.84	53.17	52.73	53.04
3412	NYSE	GSK	Tue, Dec 6, 2005	53.54	53.74	53.28	53.37
3411	NYSE	GSK	Mon, Dec 5, 2005	53.95	54.13	53.70	53.89
3410	NYSE	GSK	Fri, Dec 2, 2005	53.74	54.04	53.62	53.96
3409	NYSE	GSK	Thu, Dec 1, 2005	52.95	53.43	52.95	53.35
3408	NYSE	GSK	Wed, Nov 30, 2005	52.45	52.70	52.26	52.40
3407	NYSE	GSK	Tue, Nov 29, 2005	53.25	53.25	52.58	52.79
3406	NYSE	GSK	Mon, Nov 28, 2005	52.59	52.61	52.01	52.28
3405	NYSE	GSK	Fri, Nov 25, 2005	52.42	52.65	52.00	52.36
3404	NYSE	GSK	Wed, Nov 23, 2005	53.33	53.47	53.12	53.33
3403	NYSE	GSK	Tue, Nov 22, 2005	52.38	53.12	52.30	53.10
3402	NYSE	GSK	Mon, Nov 21, 2005	52.12	52.28	51.78	51.97
3401	NYSE	GSK	Fri, Nov 18, 2005	54.83	54.94	52.20	52.77
3400	NYSE	GSK	Thu, Nov 17, 2005	54.79	55.17	54.61	55.02
3399	NYSE	GSK	Wed, Nov 16, 2005	54.79	54.89	54.48	54.80
3398	NYSE	GSK	Tue, Nov 15, 2005	55.62	55.82	55.29	55.31
3397	NYSE	GSK	Mon, Nov 14, 2005	56.35	56.44	55.90	56.03
3396	NYSE	GSK	Fri, Nov 11, 2005	56.74	56.83	56.46	56.59
3395	NYSE	GSK	Thu, Nov 10, 2005	56.75	56.87	56.29	56.42
3394	NYSE	GSK	Wed, Nov 9, 2005	55.89	56.30	55.74	56.23
3393	NYSE	GSK	Tue, Nov 8, 2005	56.19	56.27	55.94	56.12
3392	NYSE	GSK	Mon, Nov 7, 2005	56.18	56.50	56.07	56.40
3391	NYSE	GSK	Fri, Nov 4, 2005	55.70	55.82	55.14	55.64
3390	NYSE	GSK	Thu, Nov 3, 2005	55.34	55.82	55.08	55.43
3389	NYSE	GSK	Wed, Nov 2, 2005	54.37	54.97	54.37	54.93
3388	NYSE	GSK	Tue, Nov 1, 2005	54.94	55.00	54.60	54.84
3387	NYSE	GSK	Mon, Oct 31, 2005	55.39	55.52	54.72	54.96
3386	NYSE	GSK	Fri, Oct 28, 2005	55.58	55.76	55.10	55.38
3385	NYSE	GSK	Thu, Oct 27, 2005	54.62	55.18	54.13	54.27
3384	NYSE	GSK	Wed, Oct 26, 2005	52.76	52.92	52.13	52.18
3383	NYSE	GSK	Tue, Oct 25, 2005	53.08	53.21	52.60	52.63
3382	NYSE	GSK	Mon, Oct 24, 2005	53.37	53.90	53.37	53.90
3381	NYSE	GSK	Fri, Oct 21, 2005	53.62	53.79	52.75	52.75
3380	NYSE	GSK	Thu, Oct 20, 2005	53.44	53.93	53.40	53.42
3379	NYSE	GSK	Wed, Oct 19, 2005	54.40	55.07	54.35	55.02
3378	NYSE	GSK	Tue, Oct 18, 2005	53.82	54.44	53.56	54.11
3377	NYSE	GSK	Mon, Oct 17, 2005	53.81	53.86	53.52	53.63
3376	NYSE	GSK	Fri, Oct 14, 2005	54.48	54.81	54.19	54.62
3375	NYSE	GSK	Thu, Oct 13, 2005	53.27	53.63	53.00	53.34
3374	NYSE	GSK	Wed, Oct 12, 2005	53.97	54.11	53.47	53.63
3373	NYSE	GSK	Tue, Oct 11, 2005	53.50	53.63	52.87	52.99
3372	NYSE	GSK	Mon, Oct 10, 2005	54.01	54.14	53.73	53.89
3371	NYSE	GSK	Fri, Oct 7, 2005	54.57	54.76	54.28	54.64
3370	NYSE	GSK	Thu, Oct 6, 2005	54.74	54.84	54.06	54.34
3369	NYSE	GSK	Wed, Oct 5, 2005	54.48	54.64	53.81	53.86
3368	NYSE	GSK	Tue, Oct 4, 2005	54.26	54.47	54.07	54.10
3367	NYSE	GSK	Mon, Oct 3, 2005	54.67	54.78	54.02	54.20
3366	NYSE	GSK	Fri, Sep 30, 2005	54.09	54.28	53.80	54.21
3365	NYSE	GSK	Thu, Sep 29, 2005	53.40	53.81	53.30	53.78
3364	NYSE	GSK	Wed, Sep 28, 2005	53.46	53.89	53.41	53.83
3363	NYSE	GSK	Tue, Sep 27, 2005	53.92	53.98	53.48	53.71
3362	NYSE	GSK	Mon, Sep 26, 2005	53.91	54.26	53.84	54.15
3361	NYSE	GSK	Fri, Sep 23, 2005	53.49	53.70	53.34	53.56
3360	NYSE	GSK	Thu, Sep 22, 2005	52.52	52.76	52.31	52.60
3359	NYSE	GSK	Wed, Sep 21, 2005	52.76	52.81	52.37	52.49
3358	NYSE	GSK	Tue, Sep 20, 2005	52.99	53.11	52.59	52.69
3357	NYSE	GSK	Mon, Sep 19, 2005	52.97	53.05	52.76	52.86
3356	NYSE	GSK	Fri, Sep 16, 2005	52.60	52.60	52.16	52.49
3355	NYSE	GSK	Thu, Sep 15, 2005	52.59	52.60	52.32	52.45
3354	NYSE	GSK	Wed, Sep 14, 2005	53.18	53.24	52.63	52.86
3353	NYSE	GSK	Tue, Sep 13, 2005	52.84	52.84	52.36	52.41
3352	NYSE	GSK	Mon, Sep 12, 2005	52.84	53.43	52.77	53.11
3351	NYSE	GSK	Fri, Sep 9, 2005	53.30	53.61	53.27	53.44
3350	NYSE	GSK	Thu, Sep 8, 2005	53.39	53.49	52.72	52.93
3349	NYSE	GSK	Wed, Sep 7, 2005	53.23	53.53	53.12	53.37
3348	NYSE	GSK	Tue, Sep 6, 2005	53.26	53.46	52.97	53.07
3347	NYSE	GSK	Fri, Sep 2, 2005	52.30	52.65	52.24	52.44
3346	NYSE	GSK	Thu, Sep 1, 2005	51.76	52.38	51.76	52.28
3345	NYSE	GSK	Wed, Aug 31, 2005	50.69	51.52	50.64	51.50
3344	NYSE	GSK	Tue, Aug 30, 2005	50.54	50.83	50.48	50.80
3343	NYSE	GSK	Mon, Aug 29, 2005	49.69	50.40	49.69	50.33
3342	NYSE	GSK	Fri, Aug 26, 2005	50.43	50.46	50.08	50.15
3341	NYSE	GSK	Thu, Aug 25, 2005	50.59	50.80	50.37	50.55
3340	NYSE	GSK	Wed, Aug 24, 2005	50.35	50.41	49.91	50.00
3339	NYSE	GSK	Tue, Aug 23, 2005	50.62	50.68	50.30	50.30
3338	NYSE	GSK	Mon, Aug 22, 2005	51.11	51.21	50.80	51.06
3337	NYSE	GSK	Fri, Aug 19, 2005	50.95	51.32	50.94	50.96
3336	NYSE	GSK	Thu, Aug 18, 2005	51.14	51.26	51.00	51.05
3335	NYSE	GSK	Wed, Aug 17, 2005	50.94	51.06	50.59	50.65
3334	NYSE	GSK	Tue, Aug 16, 2005	50.74	50.78	50.50	50.50
3333	NYSE	GSK	Mon, Aug 15, 2005	50.50	50.82	50.39	50.57
3332	NYSE	GSK	Fri, Aug 12, 2005	50.40	50.80	50.38	50.62
3331	NYSE	GSK	Thu, Aug 11, 2005	50.37	50.85	50.35	50.64
3330	NYSE	GSK	Wed, Aug 10, 2005	50.40	50.70	50.34	50.35
3329	NYSE	GSK	Tue, Aug 9, 2005	50.31	50.52	50.25	50.45
3328	NYSE	GSK	Mon, Aug 8, 2005	50.78	50.89	50.60	50.68
3327	NYSE	GSK	Fri, Aug 5, 2005	50.59	50.67	50.21	50.35
3326	NYSE	GSK	Thu, Aug 4, 2005	50.83	50.87	50.52	50.67
3325	NYSE	GSK	Wed, Aug 3, 2005	50.44	50.80	50.44	50.74
3324	NYSE	GSK	Tue, Aug 2, 2005	50.33	50.66	50.31	50.58
3323	NYSE	GSK	Mon, Aug 1, 2005	50.14	50.47	50.11	50.25
3322	NYSE	GSK	Fri, Jul 29, 2005	50.47	50.69	50.04	50.15
3321	NYSE	GSK	Thu, Jul 28, 2005	49.79	50.50	49.54	50.37
3320	NYSE	GSK	Wed, Jul 27, 2005	49.47	49.63	49.16	49.61
3319	NYSE	GSK	Tue, Jul 26, 2005	49.16	49.21	48.84	49.12
3318	NYSE	GSK	Mon, Jul 25, 2005	49.35	49.63	49.21	49.51
3317	NYSE	GSK	Fri, Jul 22, 2005	49.04	49.23	48.93	49.16
3316	NYSE	GSK	Thu, Jul 21, 2005	49.45	49.89	49.17	49.69
3315	NYSE	GSK	Wed, Jul 20, 2005	49.51	49.82	49.11	49.73
3314	NYSE	GSK	Tue, Jul 19, 2005	49.69	49.89	49.43	49.67
3313	NYSE	GSK	Mon, Jul 18, 2005	50.27	50.58	50.18	50.36
3312	NYSE	GSK	Fri, Jul 15, 2005	50.49	50.99	50.37	50.73
3311	NYSE	GSK	Thu, Jul 14, 2005	51.38	51.46	50.86	51.27
3310	NYSE	GSK	Wed, Jul 13, 2005	51.00	51.57	50.91	51.39
3309	NYSE	GSK	Tue, Jul 12, 2005	51.22	51.37	50.94	50.94
3308	NYSE	GSK	Mon, Jul 11, 2005	50.77	51.30	50.77	51.14
3307	NYSE	GSK	Fri, Jul 8, 2005	50.43	51.20	50.37	51.00
3306	NYSE	GSK	Thu, Jul 7, 2005	49.71	50.99	49.71	50.97
3305	NYSE	GSK	Wed, Jul 6, 2005	50.93	51.17	50.70	50.77
3304	NYSE	GSK	Tue, Jul 5, 2005	50.46	50.82	50.25	50.80
3303	NYSE	GSK	Fri, Jul 1, 2005	51.43	51.52	50.67	51.00
3302	NYSE	GSK	Thu, Jun 30, 2005	51.56	51.80	51.20	51.28
3301	NYSE	GSK	Wed, Jun 29, 2005	51.43	51.82	51.29	51.59
3300	NYSE	GSK	Tue, Jun 28, 2005	51.32	51.70	51.32	51.66
3299	NYSE	GSK	Mon, Jun 27, 2005	51.62	51.78	51.39	51.64
3298	NYSE	GSK	Fri, Jun 24, 2005	52.11	52.15	51.77	52.06
3297	NYSE	GSK	Thu, Jun 23, 2005	52.38	52.54	51.92	51.96
3296	NYSE	GSK	Wed, Jun 22, 2005	52.86	52.91	52.63	52.65
3295	NYSE	GSK	Tue, Jun 21, 2005	52.54	52.96	52.50	52.86
3294	NYSE	GSK	Mon, Jun 20, 2005	51.76	52.00	51.65	52.00
3293	NYSE	GSK	Fri, Jun 17, 2005	52.25	52.25	51.69	51.83
3292	NYSE	GSK	Thu, Jun 16, 2005	51.71	51.81	51.33	51.78
3291	NYSE	GSK	Wed, Jun 15, 2005	51.40	51.64	51.06	51.58
3290	NYSE	GSK	Tue, Jun 14, 2005	51.67	52.14	51.61	51.98
3289	NYSE	GSK	Mon, Jun 13, 2005	51.80	52.17	51.52	52.06
3288	NYSE	GSK	Fri, Jun 10, 2005	52.49	52.52	51.71	51.94
3287	NYSE	GSK	Thu, Jun 9, 2005	52.54	53.30	52.54	53.12
3286	NYSE	GSK	Wed, Jun 8, 2005	53.25	53.27	52.82	52.86
3285	NYSE	GSK	Tue, Jun 7, 2005	53.25	53.54	53.21	53.25
3284	NYSE	GSK	Mon, Jun 6, 2005	52.80	53.02	52.68	52.94
3283	NYSE	GSK	Fri, Jun 3, 2005	52.59	52.77	52.30	52.43
3282	NYSE	GSK	Thu, Jun 2, 2005	52.45	52.94	52.39	52.88
3281	NYSE	GSK	Wed, Jun 1, 2005	52.19	52.89	52.15	52.76
3280	NYSE	GSK	Tue, May 31, 2005	52.54	52.74	52.39	52.54
3279	NYSE	GSK	Fri, May 27, 2005	52.56	52.63	52.38	52.62
3278	NYSE	GSK	Thu, May 26, 2005	52.54	52.62	52.19	52.22
3277	NYSE	GSK	Wed, May 25, 2005	52.65	52.70	52.30	52.45
3276	NYSE	GSK	Tue, May 24, 2005	52.67	52.80	52.50	52.58
3275	NYSE	GSK	Mon, May 23, 2005	51.95	52.34	51.93	52.23
3274	NYSE	GSK	Fri, May 20, 2005	52.14	52.43	52.06	52.32
3273	NYSE	GSK	Thu, May 19, 2005	52.67	52.74	52.48	52.70
3272	NYSE	GSK	Wed, May 18, 2005	52.78	53.44	52.66	53.14
3271	NYSE	GSK	Tue, May 17, 2005	52.47	52.86	52.41	52.68
3270	NYSE	GSK	Mon, May 16, 2005	51.62	52.57	51.59	52.50
3269	NYSE	GSK	Fri, May 13, 2005	52.54	52.59	52.05	52.34
3268	NYSE	GSK	Thu, May 12, 2005	52.70	52.98	52.59	52.80
3267	NYSE	GSK	Wed, May 11, 2005	52.74	53.02	52.57	52.89
3266	NYSE	GSK	Tue, May 10, 2005	52.91	53.36	52.86	53.08
3265	NYSE	GSK	Mon, May 9, 2005	53.58	53.88	53.33	53.82
3264	NYSE	GSK	Fri, May 6, 2005	53.63	53.78	53.49	53.56
3263	NYSE	GSK	Thu, May 5, 2005	54.02	54.13	53.74	53.85
3262	NYSE	GSK	Wed, May 4, 2005	54.07	54.66	53.92	54.34
3261	NYSE	GSK	Tue, May 3, 2005	53.76	54.00	53.47	53.97
3260	NYSE	GSK	Mon, May 2, 2005	53.15	53.74	53.09	53.12
3259	NYSE	GSK	Fri, Apr 29, 2005	53.79	53.89	52.82	53.44
3258	NYSE	GSK	Thu, Apr 28, 2005	53.15	53.77	52.59	52.60
3257	NYSE	GSK	Wed, Apr 27, 2005	50.27	50.32	49.79	50.12
3256	NYSE	GSK	Tue, Apr 26, 2005	49.00	49.77	48.88	49.45
3255	NYSE	GSK	Mon, Apr 25, 2005	49.37	49.58	49.26	49.57
3254	NYSE	GSK	Fri, Apr 22, 2005	49.37	49.63	49.19	49.45
3253	NYSE	GSK	Thu, Apr 21, 2005	49.63	50.08	49.36	49.81
3252	NYSE	GSK	Wed, Apr 20, 2005	50.19	50.45	49.82	49.82
3251	NYSE	GSK	Tue, Apr 19, 2005	51.14	51.21	50.62	50.92
3250	NYSE	GSK	Mon, Apr 18, 2005	50.67	50.86	49.90	50.08
3249	NYSE	GSK	Fri, Apr 15, 2005	51.25	51.36	50.47	50.55
3248	NYSE	GSK	Thu, Apr 14, 2005	49.32	50.41	49.29	50.21
3247	NYSE	GSK	Wed, Apr 13, 2005	48.87	49.46	48.68	49.28
3246	NYSE	GSK	Tue, Apr 12, 2005	48.92	49.28	48.71	49.16
3245	NYSE	GSK	Mon, Apr 11, 2005	49.66	49.69	49.24	49.42
3244	NYSE	GSK	Fri, Apr 8, 2005	48.69	48.89	48.45	48.66
3243	NYSE	GSK	Thu, Apr 7, 2005	48.58	48.84	48.37	48.63
3242	NYSE	GSK	Wed, Apr 6, 2005	48.81	49.03	48.67	48.81
3241	NYSE	GSK	Tue, Apr 5, 2005	48.81	49.09	47.92	48.84
3240	NYSE	GSK	Mon, Apr 4, 2005	47.72	47.88	47.58	47.77
3239	NYSE	GSK	Fri, Apr 1, 2005	48.46	48.71	47.81	47.92
3238	NYSE	GSK	Thu, Mar 31, 2005	48.66	48.80	48.37	48.54
3237	NYSE	GSK	Wed, Mar 30, 2005	48.49	48.64	48.34	48.60
3236	NYSE	GSK	Tue, Mar 29, 2005	48.26	48.36	48.05	48.06
3235	NYSE	GSK	Mon, Mar 28, 2005	49.16	49.16	48.50	48.55
3234	NYSE	GSK	Thu, Mar 24, 2005	48.93	49.09	48.48	48.48
3233	NYSE	GSK	Wed, Mar 23, 2005	49.26	49.52	48.97	49.01
3232	NYSE	GSK	Tue, Mar 22, 2005	49.61	49.83	49.20	49.25
3231	NYSE	GSK	Mon, Mar 21, 2005	49.58	49.70	49.12	49.60
3230	NYSE	GSK	Fri, Mar 18, 2005	49.64	50.00	49.38	49.74
3229	NYSE	GSK	Thu, Mar 17, 2005	51.21	51.31	50.43	50.57
3228	NYSE	GSK	Wed, Mar 16, 2005	51.48	51.66	50.86	51.11
3227	NYSE	GSK	Tue, Mar 15, 2005	52.14	52.14	51.18	51.48
3226	NYSE	GSK	Mon, Mar 14, 2005	50.74	51.28	50.74	51.22
3225	NYSE	GSK	Fri, Mar 11, 2005	51.43	51.58	51.25	51.25
3224	NYSE	GSK	Thu, Mar 10, 2005	51.64	51.78	51.22	51.38
3223	NYSE	GSK	Wed, Mar 9, 2005	51.55	51.61	50.66	50.67
3222	NYSE	GSK	Tue, Mar 8, 2005	51.85	52.01	51.38	51.78
3221	NYSE	GSK	Mon, Mar 7, 2005	51.54	51.85	51.25	51.60
3220	NYSE	GSK	Fri, Mar 4, 2005	54.70	54.89	51.08	51.70
3219	NYSE	GSK	Thu, Mar 3, 2005	53.44	53.73	53.19	53.39
3218	NYSE	GSK	Wed, Mar 2, 2005	51.93	52.30	51.87	51.88
3217	NYSE	GSK	Tue, Mar 1, 2005	51.59	52.28	51.58	52.03
3216	NYSE	GSK	Mon, Feb 28, 2005	51.39	51.44	50.58	50.97
3215	NYSE	GSK	Fri, Feb 25, 2005	51.09	51.47	51.01	51.42
3214	NYSE	GSK	Thu, Feb 24, 2005	51.09	51.23	50.80	51.19
3213	NYSE	GSK	Wed, Feb 23, 2005	51.33	51.69	51.11	51.64
3212	NYSE	GSK	Tue, Feb 22, 2005	52.15	52.28	51.32	51.38
3211	NYSE	GSK	Fri, Feb 18, 2005	49.69	50.31	49.67	50.28
3210	NYSE	GSK	Thu, Feb 17, 2005	49.95	50.01	49.74	49.82
3209	NYSE	GSK	Wed, Feb 16, 2005	50.51	50.53	49.70	50.14
3208	NYSE	GSK	Tue, Feb 15, 2005	51.04	51.24	50.95	51.20
3207	NYSE	GSK	Mon, Feb 14, 2005	50.33	50.71	50.23	50.49
3206	NYSE	GSK	Fri, Feb 11, 2005	49.03	49.39	48.95	49.34
3205	NYSE	GSK	Thu, Feb 10, 2005	48.79	49.42	48.79	49.34
3204	NYSE	GSK	Wed, Feb 9, 2005	48.84	48.99	48.33	48.33
3203	NYSE	GSK	Tue, Feb 8, 2005	47.76	48.05	47.68	47.94
3202	NYSE	GSK	Mon, Feb 7, 2005	47.91	47.97	47.73	47.84
3201	NYSE	GSK	Fri, Feb 4, 2005	48.01	48.28	47.94	48.14
3200	NYSE	GSK	Thu, Feb 3, 2005	47.16	47.31	47.05	47.20
3199	NYSE	GSK	Wed, Feb 2, 2005	47.53	47.67	47.39	47.61
3198	NYSE	GSK	Tue, Feb 1, 2005	47.01	47.30	46.89	47.10
3197	NYSE	GSK	Mon, Jan 31, 2005	47.23	47.37	47.05	47.12
3196	NYSE	GSK	Fri, Jan 28, 2005	47.49	47.57	47.14	47.37
3195	NYSE	GSK	Thu, Jan 27, 2005	47.23	47.62	47.18	47.62
3194	NYSE	GSK	Wed, Jan 26, 2005	47.43	47.88	47.43	47.73
3193	NYSE	GSK	Tue, Jan 25, 2005	46.94	47.26	46.94	47.25
3192	NYSE	GSK	Mon, Jan 24, 2005	46.90	47.41	46.90	47.21
3191	NYSE	GSK	Fri, Jan 21, 2005	46.78	47.22	46.69	47.02
3190	NYSE	GSK	Thu, Jan 20, 2005	46.96	47.29	46.96	47.08
3189	NYSE	GSK	Wed, Jan 19, 2005	47.86	47.86	47.14	47.33
3188	NYSE	GSK	Tue, Jan 18, 2005	47.48	48.10	47.39	48.00
3187	NYSE	GSK	Fri, Jan 14, 2005	48.05	48.25	47.89	48.06
3186	NYSE	GSK	Thu, Jan 13, 2005	48.31	48.31	48.03	48.07
3185	NYSE	GSK	Wed, Jan 12, 2005	48.26	48.42	48.07	48.32
3184	NYSE	GSK	Tue, Jan 11, 2005	48.95	48.98	48.62	48.84
3183	NYSE	GSK	Mon, Jan 10, 2005	49.52	49.66	49.21	49.49
3182	NYSE	GSK	Fri, Jan 7, 2005	49.55	49.67	48.99	49.58
3181	NYSE	GSK	Thu, Jan 6, 2005	48.95	49.29	48.93	49.06
3180	NYSE	GSK	Wed, Jan 5, 2005	49.47	49.61	49.06	49.06
3179	NYSE	GSK	Tue, Jan 4, 2005	49.55	49.72	49.19	49.26
3178	NYSE	GSK	Mon, Jan 3, 2005	49.63	50.31	49.63	50.06
3177	NYSE	GSK	Fri, Dec 31, 2004	49.79	50.11	49.44	50.10
3176	NYSE	GSK	Thu, Dec 30, 2004	49.80	50.21	49.78	50.14
3175	NYSE	GSK	Wed, Dec 29, 2004	49.64	50.11	49.58	50.11
3174	NYSE	GSK	Tue, Dec 28, 2004	49.74	50.25	49.69	50.21
3173	NYSE	GSK	Mon, Dec 27, 2004	49.00	50.03	49.00	49.79
3172	NYSE	GSK	Thu, Dec 23, 2004	49.04	49.72	49.00	49.51
3171	NYSE	GSK	Wed, Dec 22, 2004	48.71	49.30	48.70	49.11
3170	NYSE	GSK	Tue, Dec 21, 2004	48.40	48.83	48.34	48.79
3169	NYSE	GSK	Mon, Dec 20, 2004	49.17	49.26	49.01	49.16
3168	NYSE	GSK	Fri, Dec 17, 2004	47.47	49.21	47.47	49.21
3167	NYSE	GSK	Thu, Dec 16, 2004	48.80	49.56	48.79	49.43
3166	NYSE	GSK	Wed, Dec 15, 2004	48.15	48.42	48.03	48.42
3165	NYSE	GSK	Tue, Dec 14, 2004	47.85	48.18	47.76	48.18
3164	NYSE	GSK	Mon, Dec 13, 2004	47.88	48.51	47.86	48.42
3163	NYSE	GSK	Fri, Dec 10, 2004	47.39	47.53	46.67	47.38
3162	NYSE	GSK	Thu, Dec 9, 2004	47.13	47.68	46.85	47.66
3161	NYSE	GSK	Wed, Dec 8, 2004	47.23	47.60	46.99	47.43
3160	NYSE	GSK	Tue, Dec 7, 2004	47.68	47.96	47.61	47.62
3159	NYSE	GSK	Mon, Dec 6, 2004	46.73	47.22	46.67	47.06
3158	NYSE	GSK	Fri, Dec 3, 2004	46.78	47.18	46.78	47.10
3157	NYSE	GSK	Thu, Dec 2, 2004	46.13	46.25	45.86	46.23
3156	NYSE	GSK	Wed, Dec 1, 2004	45.64	45.84	45.56	45.72
3155	NYSE	GSK	Tue, Nov 30, 2004	45.15	45.35	44.68	44.97
3154	NYSE	GSK	Mon, Nov 29, 2004	45.19	45.56	45.11	45.33
3153	NYSE	GSK	Fri, Nov 26, 2004	44.94	45.21	44.94	45.09
3152	NYSE	GSK	Wed, Nov 24, 2004	45.30	45.38	44.88	45.09
3151	NYSE	GSK	Tue, Nov 23, 2004	45.38	45.44	44.84	44.98
3150	NYSE	GSK	Mon, Nov 22, 2004	44.80	45.21	44.62	45.21
3149	NYSE	GSK	Fri, Nov 19, 2004	45.72	45.72	45.09	45.21
3148	NYSE	GSK	Thu, Nov 18, 2004	47.00	47.08	45.95	46.08
3147	NYSE	GSK	Wed, Nov 17, 2004	47.41	47.71	47.27	47.61
3146	NYSE	GSK	Tue, Nov 16, 2004	47.37	47.59	47.29	47.58
3145	NYSE	GSK	Mon, Nov 15, 2004	47.36	47.45	47.20	47.33
3144	NYSE	GSK	Fri, Nov 12, 2004	47.66	47.66	47.03	47.59
3143	NYSE	GSK	Thu, Nov 11, 2004	46.90	47.12	46.84	47.05
3142	NYSE	GSK	Wed, Nov 10, 2004	47.14	47.25	46.60	46.75
3141	NYSE	GSK	Tue, Nov 9, 2004	46.57	47.08	46.53	46.99
3140	NYSE	GSK	Mon, Nov 8, 2004	46.75	46.78	46.51	46.78
3139	NYSE	GSK	Fri, Nov 5, 2004	46.84	47.13	46.75	46.89
3138	NYSE	GSK	Thu, Nov 4, 2004	46.51	46.94	45.92	46.90
3137	NYSE	GSK	Wed, Nov 3, 2004	46.57	46.87	46.43	46.67
3136	NYSE	GSK	Tue, Nov 2, 2004	45.54	45.77	45.29	45.29
3135	NYSE	GSK	Mon, Nov 1, 2004	45.14	45.64	45.11	45.56
3134	NYSE	GSK	Fri, Oct 29, 2004	44.57	44.93	44.57	44.82
3133	NYSE	GSK	Thu, Oct 28, 2004	44.72	44.98	44.42	44.73
3132	NYSE	GSK	Wed, Oct 27, 2004	44.68	45.30	44.59	45.09
3131	NYSE	GSK	Tue, Oct 26, 2004	43.93	44.39	43.85	44.35
3130	NYSE	GSK	Mon, Oct 25, 2004	44.06	44.29	43.66	43.88
3129	NYSE	GSK	Fri, Oct 22, 2004	44.38	44.39	43.91	44.00
3128	NYSE	GSK	Thu, Oct 21, 2004	44.59	44.67	44.17	44.61
3127	NYSE	GSK	Wed, Oct 20, 2004	44.46	44.67	44.37	44.49
3126	NYSE	GSK	Tue, Oct 19, 2004	44.54	44.73	44.25	44.35
3125	NYSE	GSK	Mon, Oct 18, 2004	43.53	43.92	43.52	43.92
3124	NYSE	GSK	Fri, Oct 15, 2004	43.92	44.09	43.61	43.84
3123	NYSE	GSK	Thu, Oct 14, 2004	43.60	43.68	43.47	43.50
3122	NYSE	GSK	Wed, Oct 13, 2004	44.26	44.27	43.77	43.82
3121	NYSE	GSK	Tue, Oct 12, 2004	43.69	44.52	43.69	44.38
3120	NYSE	GSK	Mon, Oct 11, 2004	44.42	44.52	44.17	44.39
3119	NYSE	GSK	Fri, Oct 8, 2004	44.56	44.93	44.53	44.62
3118	NYSE	GSK	Thu, Oct 7, 2004	44.62	44.63	43.77	44.29
3117	NYSE	GSK	Wed, Oct 6, 2004	45.63	45.68	45.36	45.51
3116	NYSE	GSK	Tue, Oct 5, 2004	46.13	46.24	45.88	46.13
3115	NYSE	GSK	Mon, Oct 4, 2004	45.66	45.99	45.62	45.85
3114	NYSE	GSK	Fri, Oct 1, 2004	46.27	46.78	46.21	46.52
3113	NYSE	GSK	Thu, Sep 30, 2004	46.16	46.45	45.84	46.23
3112	NYSE	GSK	Wed, Sep 29, 2004	45.90	46.41	45.77	46.34
3111	NYSE	GSK	Tue, Sep 28, 2004	45.74	45.93	45.63	45.79
3110	NYSE	GSK	Mon, Sep 27, 2004	45.10	45.46	45.10	45.28
3109	NYSE	GSK	Fri, Sep 24, 2004	45.48	45.71	45.42	45.49
3108	NYSE	GSK	Thu, Sep 23, 2004	45.46	45.54	45.14	45.35
3107	NYSE	GSK	Wed, Sep 22, 2004	45.50	45.58	45.30	45.36
3106	NYSE	GSK	Tue, Sep 21, 2004	45.41	45.81	45.38	45.75
3105	NYSE	GSK	Mon, Sep 20, 2004	45.30	45.56	45.30	45.33
3104	NYSE	GSK	Fri, Sep 17, 2004	45.46	45.69	45.40	45.48
3103	NYSE	GSK	Thu, Sep 16, 2004	44.78	45.21	44.78	45.17
3102	NYSE	GSK	Wed, Sep 15, 2004	45.08	45.08	44.49	44.93
3101	NYSE	GSK	Tue, Sep 14, 2004	45.36	45.57	45.21	45.31
3100	NYSE	GSK	Mon, Sep 13, 2004	44.28	44.81	44.27	44.56
3099	NYSE	GSK	Fri, Sep 10, 2004	43.98	44.12	43.88	44.04
3098	NYSE	GSK	Thu, Sep 9, 2004	43.72	43.97	43.61	43.87
3097	NYSE	GSK	Wed, Sep 8, 2004	43.06	43.64	43.06	43.51
3096	NYSE	GSK	Tue, Sep 7, 2004	43.00	43.09	42.78	43.00
3095	NYSE	GSK	Fri, Sep 3, 2004	43.36	43.82	43.36	43.73
3094	NYSE	GSK	Thu, Sep 2, 2004	43.28	43.96	43.24	43.96
3093	NYSE	GSK	Wed, Sep 1, 2004	43.40	43.68	43.19	43.62
3092	NYSE	GSK	Tue, Aug 31, 2004	43.36	43.61	43.25	43.49
3091	NYSE	GSK	Mon, Aug 30, 2004	43.68	43.70	43.33	43.36
3090	NYSE	GSK	Fri, Aug 27, 2004	43.84	43.87	43.63	43.67
3089	NYSE	GSK	Thu, Aug 26, 2004	42.83	43.31	42.78	43.28
3088	NYSE	GSK	Wed, Aug 25, 2004	42.24	42.61	42.13	42.58
3087	NYSE	GSK	Tue, Aug 24, 2004	42.07	42.09	41.68	41.85
3086	NYSE	GSK	Mon, Aug 23, 2004	42.17	42.31	41.97	42.11
3085	NYSE	GSK	Fri, Aug 20, 2004	41.70	41.98	41.68	41.96
3084	NYSE	GSK	Thu, Aug 19, 2004	41.84	42.17	41.75	41.97
3083	NYSE	GSK	Wed, Aug 18, 2004	41.04	41.78	41.02	41.68
3082	NYSE	GSK	Tue, Aug 17, 2004	41.61	41.74	41.24	41.29
3081	NYSE	GSK	Mon, Aug 16, 2004	41.42	42.13	41.37	41.97
3080	NYSE	GSK	Fri, Aug 13, 2004	41.69	41.81	41.23	41.27
3079	NYSE	GSK	Thu, Aug 12, 2004	41.71	41.87	41.45	41.49
3078	NYSE	GSK	Wed, Aug 11, 2004	41.45	41.87	41.27	41.79
3077	NYSE	GSK	Tue, Aug 10, 2004	41.79	42.13	41.71	42.03
3076	NYSE	GSK	Mon, Aug 9, 2004	41.68	42.23	41.46	42.14
3075	NYSE	GSK	Fri, Aug 6, 2004	42.18	42.43	42.01	42.30
3074	NYSE	GSK	Thu, Aug 5, 2004	42.81	42.87	42.48	42.48
3073	NYSE	GSK	Wed, Aug 4, 2004	42.69	43.32	42.66	43.32
3072	NYSE	GSK	Tue, Aug 3, 2004	43.38	43.61	43.13	43.25
3071	NYSE	GSK	Mon, Aug 2, 2004	43.50	44.12	43.41	43.56
3070	NYSE	GSK	Fri, Jul 30, 2004	43.08	43.48	43.03	43.29
3069	NYSE	GSK	Thu, Jul 29, 2004	42.89	43.24	42.55	42.99
3068	NYSE	GSK	Wed, Jul 28, 2004	42.87	43.11	42.57	42.98
3067	NYSE	GSK	Tue, Jul 27, 2004	42.46	42.71	41.85	42.71
3066	NYSE	GSK	Mon, Jul 26, 2004	42.39	42.57	41.96	42.08
3065	NYSE	GSK	Fri, Jul 23, 2004	42.71	42.71	42.35	42.52
3064	NYSE	GSK	Thu, Jul 22, 2004	42.02	42.92	41.86	42.92
3063	NYSE	GSK	Wed, Jul 21, 2004	42.36	42.48	41.95	42.00
3062	NYSE	GSK	Tue, Jul 20, 2004	42.33	42.50	41.97	42.18
3061	NYSE	GSK	Mon, Jul 19, 2004	41.35	41.92	41.33	41.61
3060	NYSE	GSK	Fri, Jul 16, 2004	41.80	41.81	41.59	41.64
3059	NYSE	GSK	Thu, Jul 15, 2004	42.06	42.18	41.50	41.55
3058	NYSE	GSK	Wed, Jul 14, 2004	42.53	42.64	41.97	42.13
3057	NYSE	GSK	Tue, Jul 13, 2004	42.25	42.25	41.95	42.12
3056	NYSE	GSK	Mon, Jul 12, 2004	42.55	42.75	42.33	42.59
3055	NYSE	GSK	Fri, Jul 9, 2004	43.32	43.32	43.03	43.08
3054	NYSE	GSK	Thu, Jul 8, 2004	42.87	43.31	42.87	42.95
3053	NYSE	GSK	Wed, Jul 7, 2004	42.72	43.17	42.69	42.99
3052	NYSE	GSK	Tue, Jul 6, 2004	42.94	43.14	42.82	43.13
3051	NYSE	GSK	Fri, Jul 2, 2004	43.57	43.84	43.37	43.59
3050	NYSE	GSK	Thu, Jul 1, 2004	43.47	43.49	42.68	43.18
3049	NYSE	GSK	Wed, Jun 30, 2004	43.57	43.88	43.27	43.83
3048	NYSE	GSK	Tue, Jun 29, 2004	44.20	44.35	43.98	44.26
3047	NYSE	GSK	Mon, Jun 28, 2004	44.70	44.98	44.57	44.66
3046	NYSE	GSK	Fri, Jun 25, 2004	44.66	45.01	44.45	44.77
3045	NYSE	GSK	Thu, Jun 24, 2004	45.12	45.49	44.92	45.08
3044	NYSE	GSK	Wed, Jun 23, 2004	45.05	45.48	44.86	45.40
3043	NYSE	GSK	Tue, Jun 22, 2004	44.95	45.17	44.77	45.17
3042	NYSE	GSK	Mon, Jun 21, 2004	45.33	45.45	45.03	45.33
3041	NYSE	GSK	Fri, Jun 18, 2004	45.12	45.53	45.07	45.35
3040	NYSE	GSK	Thu, Jun 17, 2004	44.67	45.13	44.56	44.95
3039	NYSE	GSK	Wed, Jun 16, 2004	45.00	45.30	44.78	44.91
3038	NYSE	GSK	Tue, Jun 15, 2004	44.17	44.38	44.04	44.35
3037	NYSE	GSK	Mon, Jun 14, 2004	43.98	44.20	43.89	43.94
3036	NYSE	GSK	Thu, Jun 10, 2004	44.93	45.03	44.62	44.94
3035	NYSE	GSK	Wed, Jun 9, 2004	45.22	45.42	45.05	45.20
3034	NYSE	GSK	Tue, Jun 8, 2004	44.99	45.38	44.90	45.38
3033	NYSE	GSK	Mon, Jun 7, 2004	44.51	44.98	44.35	44.98
3032	NYSE	GSK	Fri, Jun 4, 2004	44.48	44.91	44.40	44.79
3031	NYSE	GSK	Thu, Jun 3, 2004	44.10	44.84	44.10	44.48
3030	NYSE	GSK	Wed, Jun 2, 2004	45.75	45.81	43.36	43.75
3029	NYSE	GSK	Tue, Jun 1, 2004	44.71	45.23	44.61	45.21
3028	NYSE	GSK	Fri, May 28, 2004	44.93	45.13	44.72	44.88
3027	NYSE	GSK	Thu, May 27, 2004	45.28	45.72	45.23	45.72
3026	NYSE	GSK	Wed, May 26, 2004	45.14	45.46	44.81	45.37
3025	NYSE	GSK	Tue, May 25, 2004	44.59	45.19	44.53	45.19
3024	NYSE	GSK	Mon, May 24, 2004	44.27	44.39	44.11	44.21
3023	NYSE	GSK	Fri, May 21, 2004	44.53	44.55	44.20	44.33
3022	NYSE	GSK	Thu, May 20, 2004	44.72	44.79	44.40	44.59
3021	NYSE	GSK	Wed, May 19, 2004	45.19	45.45	44.86	44.90
3020	NYSE	GSK	Tue, May 18, 2004	44.93	45.12	44.66	44.82
3019	NYSE	GSK	Mon, May 17, 2004	44.37	44.45	44.19	44.30
3018	NYSE	GSK	Fri, May 14, 2004	44.11	44.65	44.09	44.35
3017	NYSE	GSK	Thu, May 13, 2004	44.17	44.25	43.98	44.08
3016	NYSE	GSK	Wed, May 12, 2004	44.48	44.67	44.05	44.45
3015	NYSE	GSK	Tue, May 11, 2004	44.09	44.40	44.03	44.24
3014	NYSE	GSK	Mon, May 10, 2004	45.11	45.14	44.45	44.66
3013	NYSE	GSK	Fri, May 7, 2004	45.17	45.82	45.14	45.52
3012	NYSE	GSK	Thu, May 6, 2004	45.55	45.86	45.39	45.75
3011	NYSE	GSK	Wed, May 5, 2004	45.46	46.16	45.37	45.99
3010	NYSE	GSK	Tue, May 4, 2004	45.01	45.36	44.90	45.16
3009	NYSE	GSK	Mon, May 3, 2004	44.40	44.91	44.27	44.67
3008	NYSE	GSK	Fri, Apr 30, 2004	45.12	45.12	44.23	44.40
3007	NYSE	GSK	Thu, Apr 29, 2004	43.45	44.56	43.45	43.82
3006	NYSE	GSK	Wed, Apr 28, 2004	43.03	43.06	42.73	43.03
3005	NYSE	GSK	Tue, Apr 27, 2004	43.82	44.16	43.62	43.93
3004	NYSE	GSK	Mon, Apr 26, 2004	44.21	44.21	43.93	44.06
3003	NYSE	GSK	Fri, Apr 23, 2004	44.14	44.62	44.08	44.51
3002	NYSE	GSK	Thu, Apr 22, 2004	44.39	45.14	44.26	45.14
3001	NYSE	GSK	Wed, Apr 21, 2004	44.56	44.90	44.42	44.60
3000	NYSE	GSK	Tue, Apr 20, 2004	44.29	44.46	43.77	43.92
2999	NYSE	GSK	Mon, Apr 19, 2004	44.62	44.93	44.47	44.74
2998	NYSE	GSK	Fri, Apr 16, 2004	44.74	45.19	44.61	45.01
2997	NYSE	GSK	Thu, Apr 15, 2004	43.82	45.30	43.77	45.10
2996	NYSE	GSK	Wed, Apr 14, 2004	42.34	42.97	42.30	42.83
2995	NYSE	GSK	Tue, Apr 13, 2004	42.90	43.06	42.77	42.85
2994	NYSE	GSK	Mon, Apr 12, 2004	43.27	43.36	42.87	43.34
2993	NYSE	GSK	Thu, Apr 8, 2004	43.49	43.53	43.03	43.27
2992	NYSE	GSK	Wed, Apr 7, 2004	43.69	44.34	43.66	43.93
2991	NYSE	GSK	Tue, Apr 6, 2004	43.08	43.13	42.80	42.97
2990	NYSE	GSK	Mon, Apr 5, 2004	41.70	41.93	41.52	41.92
2989	NYSE	GSK	Fri, Apr 2, 2004	41.75	41.97	41.59	41.69
2988	NYSE	GSK	Thu, Apr 1, 2004	42.37	42.51	42.24	42.29
2987	NYSE	GSK	Wed, Mar 31, 2004	41.89	42.39	41.88	42.23
2986	NYSE	GSK	Tue, Mar 30, 2004	42.08	42.26	42.02	42.21
2985	NYSE	GSK	Mon, Mar 29, 2004	41.86	42.33	41.82	42.26
2984	NYSE	GSK	Fri, Mar 26, 2004	41.93	42.20	41.86	42.07
2983	NYSE	GSK	Thu, Mar 25, 2004	41.43	41.76	41.37	41.63
2982	NYSE	GSK	Wed, Mar 24, 2004	41.77	42.25	41.76	42.08
2981	NYSE	GSK	Tue, Mar 23, 2004	42.14	42.29	42.01	42.26
2980	NYSE	GSK	Mon, Mar 22, 2004	42.15	42.26	41.95	42.00
2979	NYSE	GSK	Fri, Mar 19, 2004	41.82	42.27	41.76	41.90
2978	NYSE	GSK	Thu, Mar 18, 2004	41.93	42.04	41.78	41.89
2977	NYSE	GSK	Wed, Mar 17, 2004	41.51	41.86	41.46	41.80
2976	NYSE	GSK	Tue, Mar 16, 2004	42.37	42.49	42.20	42.37
2975	NYSE	GSK	Mon, Mar 15, 2004	42.32	42.66	42.14	42.33
2974	NYSE	GSK	Fri, Mar 12, 2004	42.00	42.34	41.71	42.29
2973	NYSE	GSK	Thu, Mar 11, 2004	42.29	42.36	41.75	41.75
2972	NYSE	GSK	Wed, Mar 10, 2004	42.88	43.08	42.67	42.78
2971	NYSE	GSK	Tue, Mar 9, 2004	43.43	43.74	43.23	43.33
2970	NYSE	GSK	Mon, Mar 8, 2004	44.44	44.51	44.20	44.34
2969	NYSE	GSK	Fri, Mar 5, 2004	44.40	44.80	44.36	44.61
2968	NYSE	GSK	Thu, Mar 4, 2004	43.93	44.68	43.92	44.45
2967	NYSE	GSK	Wed, Mar 3, 2004	43.98	44.38	43.69	44.35
2966	NYSE	GSK	Tue, Mar 2, 2004	44.53	44.68	44.36	44.48
2965	NYSE	GSK	Mon, Mar 1, 2004	44.96	45.08	44.68	44.99
2964	NYSE	GSK	Fri, Feb 27, 2004	44.75	45.22	44.71	45.05
2963	NYSE	GSK	Thu, Feb 26, 2004	45.31	45.31	44.89	45.16
2962	NYSE	GSK	Wed, Feb 25, 2004	45.35	45.59	45.25	45.54
2961	NYSE	GSK	Tue, Feb 24, 2004	45.20	45.78	45.08	45.54
2960	NYSE	GSK	Mon, Feb 23, 2004	45.34	45.75	45.12	45.58
2959	NYSE	GSK	Fri, Feb 20, 2004	45.93	45.93	45.03	45.48
2958	NYSE	GSK	Thu, Feb 19, 2004	45.77	46.08	45.55	45.74
2957	NYSE	GSK	Wed, Feb 18, 2004	45.03	45.13	44.89	44.92
2956	NYSE	GSK	Tue, Feb 17, 2004	44.45	45.45	44.45	45.30
2955	NYSE	GSK	Fri, Feb 13, 2004	44.88	45.11	44.68	44.95
2954	NYSE	GSK	Thu, Feb 12, 2004	45.25	45.93	45.10	45.87
2953	NYSE	GSK	Wed, Feb 11, 2004	47.66	47.73	46.87	47.73
2952	NYSE	GSK	Tue, Feb 10, 2004	47.47	47.95	47.35	47.80
2951	NYSE	GSK	Mon, Feb 9, 2004	47.31	47.52	46.97	47.15
2950	NYSE	GSK	Fri, Feb 6, 2004	47.37	47.47	46.95	47.32
2949	NYSE	GSK	Thu, Feb 5, 2004	47.78	47.80	47.47	47.54
2948	NYSE	GSK	Wed, Feb 4, 2004	46.83	47.72	46.80	47.67
2947	NYSE	GSK	Tue, Feb 3, 2004	46.26	47.18	46.26	47.03
2946	NYSE	GSK	Mon, Feb 2, 2004	46.05	46.26	45.77	46.07
2945	NYSE	GSK	Fri, Jan 30, 2004	46.57	46.57	46.06	46.51
2944	NYSE	GSK	Thu, Jan 29, 2004	46.34	46.69	46.05	46.57
2943	NYSE	GSK	Wed, Jan 28, 2004	47.04	47.50	46.58	46.76
2942	NYSE	GSK	Tue, Jan 27, 2004	46.75	47.21	46.73	46.98
2941	NYSE	GSK	Mon, Jan 26, 2004	47.06	47.88	46.93	47.64
2940	NYSE	GSK	Fri, Jan 23, 2004	47.03	47.04	46.53	46.64
2939	NYSE	GSK	Thu, Jan 22, 2004	48.10	48.25	47.68	47.98
2938	NYSE	GSK	Wed, Jan 21, 2004	48.23	48.74	47.99	48.43
2937	NYSE	GSK	Tue, Jan 20, 2004	47.80	48.58	47.80	48.18
2936	NYSE	GSK	Fri, Jan 16, 2004	47.20	47.63	47.15	47.41
2935	NYSE	GSK	Thu, Jan 15, 2004	47.21	47.30	46.64	47.10
2934	NYSE	GSK	Wed, Jan 14, 2004	47.52	48.15	47.49	48.06
2933	NYSE	GSK	Tue, Jan 13, 2004	48.07	48.10	47.66	47.80
2932	NYSE	GSK	Mon, Jan 12, 2004	48.12	48.21	47.99	48.15
2931	NYSE	GSK	Fri, Jan 9, 2004	47.60	48.52	47.53	48.27
2930	NYSE	GSK	Thu, Jan 8, 2004	48.47	48.47	47.76	48.01
2929	NYSE	GSK	Wed, Jan 7, 2004	48.26	48.56	47.97	48.47
2928	NYSE	GSK	Tue, Jan 6, 2004	49.25	49.56	48.95	49.39
2927	NYSE	GSK	Mon, Jan 5, 2004	49.36	49.61	49.20	49.61
2926	NYSE	GSK	Fri, Jan 2, 2004	49.45	49.95	49.40	49.51
2925	NYSE	GSK	Wed, Dec 31, 2003	48.68	49.28	48.68	49.28
2924	NYSE	GSK	Tue, Dec 30, 2003	48.68	48.92	48.51	48.66
2923	NYSE	GSK	Mon, Dec 29, 2003	48.21	48.56	48.01	48.51
2922	NYSE	GSK	Fri, Dec 26, 2003	48.10	48.30	47.91	48.05
2921	NYSE	GSK	Wed, Dec 24, 2003	47.50	48.21	47.47	47.97
2920	NYSE	GSK	Tue, Dec 23, 2003	47.52	47.75	47.40	47.53
2919	NYSE	GSK	Mon, Dec 22, 2003	47.20	47.55	47.15	47.55
2918	NYSE	GSK	Fri, Dec 19, 2003	47.88	47.88	47.47	47.57
2917	NYSE	GSK	Thu, Dec 18, 2003	47.89	48.19	47.85	48.11
2916	NYSE	GSK	Wed, Dec 17, 2003	47.89	48.15	47.74	48.00
2915	NYSE	GSK	Tue, Dec 16, 2003	47.78	48.00	47.35	47.81
2914	NYSE	GSK	Mon, Dec 15, 2003	47.49	47.54	47.20	47.25
2913	NYSE	GSK	Fri, Dec 12, 2003	46.87	47.19	46.76	47.12
2912	NYSE	GSK	Thu, Dec 11, 2003	47.08	47.43	46.89	47.21
2911	NYSE	GSK	Wed, Dec 10, 2003	47.40	47.49	46.98	47.25
2910	NYSE	GSK	Tue, Dec 9, 2003	48.08	48.26	47.84	47.84
2909	NYSE	GSK	Mon, Dec 8, 2003	47.59	48.46	47.58	48.42
2908	NYSE	GSK	Fri, Dec 5, 2003	47.23	47.64	47.07	47.52
2907	NYSE	GSK	Thu, Dec 4, 2003	47.78	47.78	47.39	47.71
2906	NYSE	GSK	Wed, Dec 3, 2003	48.30	48.89	48.21	48.61
2905	NYSE	GSK	Tue, Dec 2, 2003	48.66	49.35	48.58	49.09
2904	NYSE	GSK	Mon, Dec 1, 2003	48.66	49.15	48.59	48.98
2903	NYSE	GSK	Fri, Nov 28, 2003	48.61	48.80	48.26	48.50
2902	NYSE	GSK	Wed, Nov 26, 2003	48.50	49.01	48.37	48.96
2901	NYSE	GSK	Tue, Nov 25, 2003	49.71	49.80	49.01	49.16
2900	NYSE	GSK	Mon, Nov 24, 2003	49.82	50.18	49.69	50.11
2899	NYSE	GSK	Fri, Nov 21, 2003	49.49	49.94	49.45	49.78
2898	NYSE	GSK	Thu, Nov 20, 2003	48.35	49.09	48.35	48.58
2897	NYSE	GSK	Wed, Nov 19, 2003	48.98	49.14	48.82	48.98
2896	NYSE	GSK	Tue, Nov 18, 2003	49.55	49.95	49.42	49.53
2895	NYSE	GSK	Mon, Nov 17, 2003	49.76	49.82	49.40	49.62
2894	NYSE	GSK	Fri, Nov 14, 2003	50.00	50.36	49.66	49.76
2893	NYSE	GSK	Thu, Nov 13, 2003	47.76	49.69	47.76	49.43
2892	NYSE	GSK	Wed, Nov 12, 2003	47.57	47.97	47.47	47.76
2891	NYSE	GSK	Tue, Nov 11, 2003	46.14	46.81	46.14	46.47
2890	NYSE	GSK	Mon, Nov 10, 2003	46.48	46.51	45.91	46.03
2889	NYSE	GSK	Fri, Nov 7, 2003	45.87	46.78	45.87	46.08
2888	NYSE	GSK	Thu, Nov 6, 2003	45.87	46.15	45.46	45.87
2887	NYSE	GSK	Wed, Nov 5, 2003	45.67	45.94	45.48	45.74
2886	NYSE	GSK	Tue, Nov 4, 2003	45.58	45.58	45.17	45.32
2885	NYSE	GSK	Mon, Nov 3, 2003	46.20	46.36	45.67	45.74
2884	NYSE	GSK	Fri, Oct 31, 2003	45.25	45.89	45.20	45.76
2883	NYSE	GSK	Thu, Oct 30, 2003	46.34	46.41	45.83	45.84
2882	NYSE	GSK	Wed, Oct 29, 2003	46.44	46.44	45.40	45.72
2881	NYSE	GSK	Tue, Oct 28, 2003	45.81	46.64	45.65	46.43
2880	NYSE	GSK	Mon, Oct 27, 2003	46.09	46.41	45.93	45.96
2879	NYSE	GSK	Fri, Oct 24, 2003	45.74	45.74	45.19	45.40
2878	NYSE	GSK	Thu, Oct 23, 2003	45.13	45.93	45.09	45.74
2877	NYSE	GSK	Wed, Oct 22, 2003	45.30	45.65	44.98	45.37
2876	NYSE	GSK	Tue, Oct 21, 2003	46.14	46.55	45.99	46.43
2875	NYSE	GSK	Mon, Oct 20, 2003	45.93	46.02	45.73	46.02
2874	NYSE	GSK	Fri, Oct 17, 2003	45.78	46.13	45.70	45.84
2873	NYSE	GSK	Thu, Oct 16, 2003	45.51	45.97	45.48	45.77
2872	NYSE	GSK	Wed, Oct 15, 2003	46.29	46.44	46.01	46.11
2871	NYSE	GSK	Tue, Oct 14, 2003	46.01	46.51	45.90	46.39
2870	NYSE	GSK	Mon, Oct 13, 2003	45.88	46.23	45.85	46.06
2869	NYSE	GSK	Fri, Oct 10, 2003	45.76	46.05	45.67	45.83
2868	NYSE	GSK	Thu, Oct 9, 2003	45.87	46.30	45.79	45.94
2867	NYSE	GSK	Wed, Oct 8, 2003	45.87	45.87	45.19	45.39
2866	NYSE	GSK	Tue, Oct 7, 2003	45.45	45.63	44.93	45.58
2865	NYSE	GSK	Mon, Oct 6, 2003	46.19	46.20	45.62	45.88
2864	NYSE	GSK	Fri, Oct 3, 2003	46.23	46.52	45.45	45.47
2863	NYSE	GSK	Thu, Oct 2, 2003	45.22	45.75	45.21	45.47
2862	NYSE	GSK	Wed, Oct 1, 2003	44.60	45.33	44.49	45.21
2861	NYSE	GSK	Tue, Sep 30, 2003	45.12	45.13	44.29	44.82
2860	NYSE	GSK	Mon, Sep 29, 2003	45.26	45.49	45.09	45.47
2859	NYSE	GSK	Fri, Sep 26, 2003	44.97	45.49	44.88	45.26
2858	NYSE	GSK	Thu, Sep 25, 2003	45.29	45.46	44.75	44.80
2857	NYSE	GSK	Wed, Sep 24, 2003	45.31	45.36	44.53	44.65
2856	NYSE	GSK	Tue, Sep 23, 2003	45.38	45.69	45.27	45.35
2855	NYSE	GSK	Mon, Sep 22, 2003	43.98	45.03	43.88	44.52
2854	NYSE	GSK	Fri, Sep 19, 2003	44.63	44.76	44.11	44.28
2853	NYSE	GSK	Thu, Sep 18, 2003	44.93	45.19	44.82	45.02
2852	NYSE	GSK	Wed, Sep 17, 2003	44.29	44.61	44.23	44.61
2851	NYSE	GSK	Tue, Sep 16, 2003	43.56	44.07	43.56	43.98
2850	NYSE	GSK	Mon, Sep 15, 2003	43.82	43.85	43.40	43.55
2849	NYSE	GSK	Fri, Sep 12, 2003	43.75	44.04	43.52	43.89
2848	NYSE	GSK	Thu, Sep 11, 2003	43.98	44.08	43.73	43.87
2847	NYSE	GSK	Wed, Sep 10, 2003	44.03	44.49	43.84	44.10
2846	NYSE	GSK	Tue, Sep 9, 2003	42.71	43.32	42.71	42.85
2845	NYSE	GSK	Mon, Sep 8, 2003	42.76	43.54	42.66	43.37
2844	NYSE	GSK	Fri, Sep 5, 2003	42.54	43.66	42.30	42.96
2843	NYSE	GSK	Thu, Sep 4, 2003	42.49	43.04	42.41	42.51
2842	NYSE	GSK	Wed, Sep 3, 2003	41.63	42.18	41.53	41.81
2841	NYSE	GSK	Tue, Sep 2, 2003	41.02	41.70	40.82	41.65
2840	NYSE	GSK	Fri, Aug 29, 2003	41.31	41.33	40.76	41.05
2839	NYSE	GSK	Thu, Aug 28, 2003	41.12	41.49	41.00	41.30
2838	NYSE	GSK	Wed, Aug 27, 2003	41.25	41.94	41.25	41.67
2837	NYSE	GSK	Tue, Aug 26, 2003	40.49	41.39	40.45	41.25
2836	NYSE	GSK	Mon, Aug 25, 2003	40.89	41.25	40.64	41.23
2835	NYSE	GSK	Fri, Aug 22, 2003	41.12	41.22	40.56	40.63
2834	NYSE	GSK	Thu, Aug 21, 2003	41.24	41.33	40.91	41.15
2833	NYSE	GSK	Wed, Aug 20, 2003	41.77	42.17	41.65	42.02
2832	NYSE	GSK	Tue, Aug 19, 2003	42.23	42.23	41.74	42.06
2831	NYSE	GSK	Mon, Aug 18, 2003	42.09	42.43	42.04	42.29
2830	NYSE	GSK	Fri, Aug 15, 2003	42.27	42.27	41.67	42.13
2829	NYSE	GSK	Thu, Aug 14, 2003	42.15	42.50	41.88	42.03
2828	NYSE	GSK	Wed, Aug 13, 2003	42.01	42.06	41.42	41.45
2827	NYSE	GSK	Tue, Aug 12, 2003	41.33	41.59	41.14	41.48
2826	NYSE	GSK	Mon, Aug 11, 2003	40.72	41.01	40.54	40.90
2825	NYSE	GSK	Fri, Aug 8, 2003	40.89	41.23	40.46	40.85
2824	NYSE	GSK	Thu, Aug 7, 2003	39.80	40.95	39.67	40.95
2823	NYSE	GSK	Wed, Aug 6, 2003	39.81	40.41	39.75	39.96
2822	NYSE	GSK	Tue, Aug 5, 2003	40.31	40.54	39.98	39.99
2821	NYSE	GSK	Mon, Aug 4, 2003	40.05	40.09	39.46	39.89
2820	NYSE	GSK	Fri, Aug 1, 2003	40.17	40.17	39.27	39.54
2819	NYSE	GSK	Thu, Jul 31, 2003	40.96	41.05	40.49	40.50
2818	NYSE	GSK	Wed, Jul 30, 2003	41.38	41.65	41.15	41.46
2817	NYSE	GSK	Tue, Jul 29, 2003	41.49	42.26	41.41	41.68
2816	NYSE	GSK	Mon, Jul 28, 2003	41.99	42.14	41.69	41.76
2815	NYSE	GSK	Fri, Jul 25, 2003	41.82	42.39	41.66	42.39
2814	NYSE	GSK	Thu, Jul 24, 2003	41.94	42.32	41.69	41.82
2813	NYSE	GSK	Wed, Jul 23, 2003	41.76	41.76	41.05	41.33
2812	NYSE	GSK	Tue, Jul 22, 2003	40.09	40.27	39.92	40.14
2811	NYSE	GSK	Mon, Jul 21, 2003	40.17	40.17	39.31	39.75
2810	NYSE	GSK	Fri, Jul 18, 2003	39.82	40.17	39.43	40.17
2809	NYSE	GSK	Thu, Jul 17, 2003	39.43	40.27	39.33	39.93
2808	NYSE	GSK	Wed, Jul 16, 2003	39.27	39.74	39.02	39.54
2807	NYSE	GSK	Tue, Jul 15, 2003	40.77	40.78	39.70	39.75
2806	NYSE	GSK	Mon, Jul 14, 2003	41.39	42.14	41.33	41.86
2805	NYSE	GSK	Fri, Jul 11, 2003	41.23	41.42	40.81	41.02
2804	NYSE	GSK	Thu, Jul 10, 2003	41.02	41.41	40.92	40.94
2803	NYSE	GSK	Wed, Jul 9, 2003	42.02	42.53	41.71	42.31
2802	NYSE	GSK	Tue, Jul 8, 2003	42.18	42.76	42.05	42.66
2801	NYSE	GSK	Mon, Jul 7, 2003	42.64	43.27	42.52	43.07
2800	NYSE	GSK	Thu, Jul 3, 2003	42.67	43.86	42.67	43.45
2799	NYSE	GSK	Wed, Jul 2, 2003	42.26	42.69	42.14	42.55
2798	NYSE	GSK	Tue, Jul 1, 2003	42.50	42.76	42.18	42.57
2797	NYSE	GSK	Mon, Jun 30, 2003	43.43	43.51	42.60	42.86
2796	NYSE	GSK	Fri, Jun 27, 2003	43.71	43.77	42.97	42.97
2795	NYSE	GSK	Thu, Jun 26, 2003	43.32	43.74	42.96	43.71
2794	NYSE	GSK	Wed, Jun 25, 2003	44.05	44.56	43.75	43.75
2793	NYSE	GSK	Tue, Jun 24, 2003	44.04	44.17	43.64	44.00
2792	NYSE	GSK	Mon, Jun 23, 2003	44.94	44.94	43.81	43.83
2791	NYSE	GSK	Fri, Jun 20, 2003	44.93	45.09	44.41	44.62
2790	NYSE	GSK	Thu, Jun 19, 2003	45.46	45.46	44.06	44.08
2789	NYSE	GSK	Wed, Jun 18, 2003	45.45	46.08	45.28	45.46
2788	NYSE	GSK	Tue, Jun 17, 2003	44.67	45.19	44.54	45.03
2787	NYSE	GSK	Mon, Jun 16, 2003	44.29	44.80	44.18	44.74
2786	NYSE	GSK	Fri, Jun 13, 2003	43.96	43.97	43.29	43.55
2785	NYSE	GSK	Thu, Jun 12, 2003	44.29	44.36	43.99	44.19
2784	NYSE	GSK	Wed, Jun 11, 2003	43.96	44.94	43.89	44.94
2783	NYSE	GSK	Tue, Jun 10, 2003	44.20	44.45	43.84	44.05
2782	NYSE	GSK	Mon, Jun 9, 2003	43.80	44.19	43.56	43.85
2781	NYSE	GSK	Fri, Jun 6, 2003	45.00	45.03	44.18	44.29
2780	NYSE	GSK	Thu, Jun 5, 2003	43.59	44.92	43.35	44.72
2779	NYSE	GSK	Wed, Jun 4, 2003	43.25	44.12	43.20	44.06
2778	NYSE	GSK	Tue, Jun 3, 2003	43.35	43.54	43.18	43.37
2777	NYSE	GSK	Mon, Jun 2, 2003	42.11	43.00	41.98	42.31
2776	NYSE	GSK	Fri, May 30, 2003	42.86	42.92	42.02	42.30
2775	NYSE	GSK	Thu, May 29, 2003	43.50	43.56	42.83	43.12
2774	NYSE	GSK	Wed, May 28, 2003	42.93	43.55	42.89	43.34
2773	NYSE	GSK	Tue, May 27, 2003	42.37	43.60	42.18	43.44
2772	NYSE	GSK	Fri, May 23, 2003	42.97	43.24	42.59	42.92
2771	NYSE	GSK	Thu, May 22, 2003	42.99	44.04	42.99	43.77
2770	NYSE	GSK	Wed, May 21, 2003	42.87	43.26	42.56	43.03
2769	NYSE	GSK	Tue, May 20, 2003	43.04	43.60	42.82	43.12
2768	NYSE	GSK	Mon, May 19, 2003	45.16	45.18	43.13	43.20
2767	NYSE	GSK	Fri, May 16, 2003	45.20	46.04	45.20	45.51
2766	NYSE	GSK	Thu, May 15, 2003	44.91	45.08	44.55	45.00
2765	NYSE	GSK	Wed, May 14, 2003	44.80	44.80	44.19	44.40
2764	NYSE	GSK	Tue, May 13, 2003	44.37	44.59	44.09	44.46
2763	NYSE	GSK	Mon, May 12, 2003	44.10	45.09	44.09	45.09
2762	NYSE	GSK	Fri, May 9, 2003	43.16	44.15	43.13	44.09
2761	NYSE	GSK	Thu, May 8, 2003	43.67	43.69	43.28	43.51
2760	NYSE	GSK	Wed, May 7, 2003	44.66	44.93	44.15	44.29
2759	NYSE	GSK	Tue, May 6, 2003	45.54	46.12	45.54	45.72
2758	NYSE	GSK	Mon, May 5, 2003	46.01	46.38	45.58	46.20
2757	NYSE	GSK	Fri, May 2, 2003	43.92	45.99	43.92	45.93
2756	NYSE	GSK	Thu, May 1, 2003	43.24	43.75	43.19	43.47
2755	NYSE	GSK	Wed, Apr 30, 2003	42.03	43.08	42.03	42.83
2754	NYSE	GSK	Tue, Apr 29, 2003	42.16	42.17	41.23	41.82
2753	NYSE	GSK	Mon, Apr 28, 2003	41.95	42.76	41.86	42.70
2752	NYSE	GSK	Fri, Apr 25, 2003	41.67	42.27	41.67	42.07
2751	NYSE	GSK	Thu, Apr 24, 2003	41.49	41.96	41.27	41.84
2750	NYSE	GSK	Wed, Apr 23, 2003	42.21	42.76	42.21	42.60
2749	NYSE	GSK	Tue, Apr 22, 2003	40.75	42.24	40.73	42.12
2748	NYSE	GSK	Mon, Apr 21, 2003	41.28	41.65	41.19	41.24
2747	NYSE	GSK	Thu, Apr 17, 2003	40.20	41.25	40.20	41.06
2746	NYSE	GSK	Wed, Apr 16, 2003	40.22	40.34	39.56	39.75
2745	NYSE	GSK	Tue, Apr 15, 2003	40.44	41.19	40.24	40.95
2744	NYSE	GSK	Mon, Apr 14, 2003	40.97	41.33	40.85	41.33
2743	NYSE	GSK	Fri, Apr 11, 2003	41.18	41.31	39.94	40.27
2742	NYSE	GSK	Thu, Apr 10, 2003	41.07	41.09	40.21	40.51
2741	NYSE	GSK	Wed, Apr 9, 2003	41.04	41.31	40.54	40.59
2740	NYSE	GSK	Tue, Apr 8, 2003	40.61	40.96	40.59	40.96
2739	NYSE	GSK	Mon, Apr 7, 2003	40.55	40.90	39.81	39.91
2738	NYSE	GSK	Fri, Apr 4, 2003	39.43	39.82	39.22	39.53
2737	NYSE	GSK	Thu, Apr 3, 2003	39.22	39.29	38.92	39.00
2736	NYSE	GSK	Wed, Apr 2, 2003	38.75	38.94	38.36	38.79
2735	NYSE	GSK	Tue, Apr 1, 2003	37.59	37.98	37.42	37.90
2734	NYSE	GSK	Mon, Mar 31, 2003	37.48	37.51	36.79	37.20
2733	NYSE	GSK	Fri, Mar 28, 2003	37.82	38.18	37.53	38.16
2732	NYSE	GSK	Thu, Mar 27, 2003	38.85	39.30	38.50	38.97
2731	NYSE	GSK	Wed, Mar 26, 2003	39.07	39.33	38.80	39.07
2730	NYSE	GSK	Tue, Mar 25, 2003	38.44	39.77	38.32	39.28
2729	NYSE	GSK	Mon, Mar 24, 2003	39.01	39.39	38.44	38.44
2728	NYSE	GSK	Fri, Mar 21, 2003	39.48	40.08	39.13	39.80
2727	NYSE	GSK	Thu, Mar 20, 2003	37.99	38.86	37.62	38.61
2726	NYSE	GSK	Wed, Mar 19, 2003	39.34	39.56	38.69	39.21
2725	NYSE	GSK	Tue, Mar 18, 2003	38.57	38.90	38.10	38.47
2724	NYSE	GSK	Mon, Mar 17, 2003	36.57	39.31	36.42	38.38
2723	NYSE	GSK	Fri, Mar 14, 2003	37.39	37.88	37.09	37.61
2722	NYSE	GSK	Thu, Mar 13, 2003	35.77	36.96	35.69	36.87
2721	NYSE	GSK	Wed, Mar 12, 2003	34.34	34.75	33.67	34.62
2720	NYSE	GSK	Tue, Mar 11, 2003	35.14	35.84	34.98	35.21
2719	NYSE	GSK	Mon, Mar 10, 2003	35.58	35.89	35.27	35.37
2718	NYSE	GSK	Fri, Mar 7, 2003	35.84	36.49	35.83	36.13
2717	NYSE	GSK	Thu, Mar 6, 2003	35.73	36.51	35.73	36.14
2716	NYSE	GSK	Wed, Mar 5, 2003	36.10	36.43	35.98	36.11
2715	NYSE	GSK	Tue, Mar 4, 2003	36.60	36.81	36.07	36.10
2714	NYSE	GSK	Mon, Mar 3, 2003	38.01	38.23	37.11	37.28
2713	NYSE	GSK	Fri, Feb 28, 2003	36.75	37.30	36.68	37.05
2712	NYSE	GSK	Thu, Feb 27, 2003	36.47	37.15	35.82	36.75
2711	NYSE	GSK	Wed, Feb 26, 2003	36.89	37.45	36.79	36.96
2710	NYSE	GSK	Tue, Feb 25, 2003	37.07	37.63	36.64	37.53
2709	NYSE	GSK	Mon, Feb 24, 2003	38.26	38.41	37.69	37.76
2708	NYSE	GSK	Fri, Feb 21, 2003	38.70	39.35	38.26	39.04
2707	NYSE	GSK	Thu, Feb 20, 2003	39.15	39.27	38.49	38.51
2706	NYSE	GSK	Wed, Feb 19, 2003	39.74	39.74	38.19	38.65
2705	NYSE	GSK	Tue, Feb 18, 2003	38.70	40.17	38.70	39.73
2704	NYSE	GSK	Fri, Feb 14, 2003	38.20	39.08	37.85	38.46
2703	NYSE	GSK	Thu, Feb 13, 2003	38.06	38.16	37.44	37.90
2702	NYSE	GSK	Wed, Feb 12, 2003	38.54	39.03	37.80	37.91
2701	NYSE	GSK	Tue, Feb 11, 2003	38.59	39.00	38.17	38.37
2700	NYSE	GSK	Mon, Feb 10, 2003	37.94	38.57	37.44	38.53
2699	NYSE	GSK	Fri, Feb 7, 2003	38.27	38.27	37.42	38.00
2698	NYSE	GSK	Thu, Feb 6, 2003	38.44	39.16	38.22	38.75
2697	NYSE	GSK	Wed, Feb 5, 2003	39.22	40.18	38.72	39.35
2696	NYSE	GSK	Tue, Feb 4, 2003	39.91	40.05	39.37	39.60
2695	NYSE	GSK	Mon, Feb 3, 2003	40.53	41.01	40.33	40.72
2694	NYSE	GSK	Fri, Jan 31, 2003	39.75	41.23	39.75	40.97
2693	NYSE	GSK	Thu, Jan 30, 2003	39.22	39.56	38.37	38.37
2692	NYSE	GSK	Wed, Jan 29, 2003	37.65	39.06	37.49	38.94
2691	NYSE	GSK	Tue, Jan 28, 2003	36.85	37.55	36.26	37.32
2690	NYSE	GSK	Mon, Jan 27, 2003	36.53	37.48	36.00	36.41
2689	NYSE	GSK	Fri, Jan 24, 2003	38.14	38.75	37.22	37.28
2688	NYSE	GSK	Thu, Jan 23, 2003	39.75	39.82	38.64	38.74
2687	NYSE	GSK	Wed, Jan 22, 2003	39.30	39.48	38.98	39.23
2686	NYSE	GSK	Tue, Jan 21, 2003	39.96	40.23	39.48	39.92
2685	NYSE	GSK	Fri, Jan 17, 2003	40.57	41.14	40.55	40.58
2684	NYSE	GSK	Thu, Jan 16, 2003	41.05	41.20	40.77	40.91
2683	NYSE	GSK	Wed, Jan 15, 2003	42.04	42.07	41.44	41.45
2682	NYSE	GSK	Tue, Jan 14, 2003	41.93	42.07	41.81	41.97
2681	NYSE	GSK	Mon, Jan 13, 2003	41.96	42.00	41.58	41.87
2680	NYSE	GSK	Fri, Jan 10, 2003	42.00	42.42	42.00	42.21
2679	NYSE	GSK	Thu, Jan 9, 2003	41.64	42.16	41.64	42.00
2678	NYSE	GSK	Wed, Jan 8, 2003	41.58	42.12	41.55	41.63
2677	NYSE	GSK	Tue, Jan 7, 2003	40.42	41.19	40.29	40.71
2676	NYSE	GSK	Mon, Jan 6, 2003	40.47	41.22	40.33	41.12
2675	NYSE	GSK	Fri, Jan 3, 2003	40.81	41.33	40.59	41.05
2674	NYSE	GSK	Thu, Jan 2, 2003	39.72	40.88	39.70	40.71
2673	NYSE	GSK	Tue, Dec 31, 2002	40.16	40.17	39.29	39.60
2672	NYSE	GSK	Mon, Dec 30, 2002	38.91	39.01	38.55	38.91
2671	NYSE	GSK	Fri, Dec 27, 2002	38.52	38.63	37.95	37.97
2670	NYSE	GSK	Thu, Dec 26, 2002	38.89	39.10	38.64	38.69
2669	NYSE	GSK	Tue, Dec 24, 2002	38.69	39.35	38.66	39.00
2668	NYSE	GSK	Mon, Dec 23, 2002	38.43	38.79	38.16	38.74
2667	NYSE	GSK	Fri, Dec 20, 2002	38.25	38.89	38.00	38.84
2666	NYSE	GSK	Thu, Dec 19, 2002	37.96	38.20	37.68	38.16
2665	NYSE	GSK	Wed, Dec 18, 2002	39.17	39.36	38.59	38.65
2664	NYSE	GSK	Tue, Dec 17, 2002	39.38	39.54	38.81	39.02
2663	NYSE	GSK	Mon, Dec 16, 2002	39.00	40.17	39.00	39.96
2662	NYSE	GSK	Fri, Dec 13, 2002	38.67	39.25	38.24	38.85
2661	NYSE	GSK	Thu, Dec 12, 2002	39.86	40.13	39.33	39.37
2660	NYSE	GSK	Wed, Dec 11, 2002	39.41	40.41	39.41	39.85
2659	NYSE	GSK	Tue, Dec 10, 2002	39.73	40.17	39.28	39.57
2658	NYSE	GSK	Mon, Dec 9, 2002	39.12	39.27	38.69	38.69
2657	NYSE	GSK	Fri, Dec 6, 2002	38.60	39.11	38.57	38.96
2656	NYSE	GSK	Thu, Dec 5, 2002	40.00	40.00	38.61	38.94
2655	NYSE	GSK	Wed, Dec 4, 2002	39.15	39.74	38.99	39.58
2654	NYSE	GSK	Tue, Dec 3, 2002	39.71	39.84	39.08	39.38
2653	NYSE	GSK	Mon, Dec 2, 2002	40.18	40.18	39.30	39.59
2652	NYSE	GSK	Fri, Nov 29, 2002	39.74	40.17	39.64	40.17
2651	NYSE	GSK	Wed, Nov 27, 2002	40.63	41.11	40.58	40.59
2650	NYSE	GSK	Tue, Nov 26, 2002	41.23	41.30	40.16	40.26
2649	NYSE	GSK	Mon, Nov 25, 2002	41.49	41.84	41.12	41.69
2648	NYSE	GSK	Fri, Nov 22, 2002	41.79	42.24	41.23	41.83
2647	NYSE	GSK	Thu, Nov 21, 2002	42.09	42.29	41.94	42.25
2646	NYSE	GSK	Wed, Nov 20, 2002	41.45	41.85	41.23	41.71
2645	NYSE	GSK	Tue, Nov 19, 2002	41.43	42.02	41.39	41.77
2644	NYSE	GSK	Mon, Nov 18, 2002	41.31	41.49	40.90	40.90
2643	NYSE	GSK	Fri, Nov 15, 2002	41.43	42.23	41.34	42.09
2642	NYSE	GSK	Thu, Nov 14, 2002	41.68	42.02	41.24	41.96
2641	NYSE	GSK	Wed, Nov 13, 2002	41.86	42.29	41.23	41.67
2640	NYSE	GSK	Tue, Nov 12, 2002	42.02	42.29	41.55	41.55
2639	NYSE	GSK	Mon, Nov 11, 2002	41.43	41.81	41.24	41.35
2638	NYSE	GSK	Fri, Nov 8, 2002	42.13	42.34	41.84	42.02
2637	NYSE	GSK	Thu, Nov 7, 2002	41.98	42.80	41.86	41.93
2636	NYSE	GSK	Wed, Nov 6, 2002	41.57	42.09	41.23	41.97
2635	NYSE	GSK	Tue, Nov 5, 2002	39.95	41.07	39.84	40.81
2634	NYSE	GSK	Mon, Nov 4, 2002	40.05	40.57	39.84	40.17
2633	NYSE	GSK	Fri, Nov 1, 2002	39.84	39.87	39.27	39.80
2632	NYSE	GSK	Thu, Oct 31, 2002	40.30	40.46	39.71	39.84
2631	NYSE	GSK	Wed, Oct 30, 2002	40.11	40.14	39.54	39.83
2630	NYSE	GSK	Tue, Oct 29, 2002	41.12	41.38	39.86	40.70
2629	NYSE	GSK	Mon, Oct 28, 2002	41.12	41.77	40.38	40.70
2628	NYSE	GSK	Fri, Oct 25, 2002	40.39	41.33	40.09	40.98
2627	NYSE	GSK	Thu, Oct 24, 2002	40.12	40.61	39.73	40.17
2626	NYSE	GSK	Wed, Oct 23, 2002	41.78	42.05	40.75	41.51
2625	NYSE	GSK	Tue, Oct 22, 2002	44.21	44.37	42.87	43.70
2624	NYSE	GSK	Mon, Oct 21, 2002	43.48	44.27	43.08	44.21
2623	NYSE	GSK	Fri, Oct 18, 2002	44.58	44.92	43.92	44.38
2622	NYSE	GSK	Thu, Oct 17, 2002	45.44	45.62	44.82	45.55
2621	NYSE	GSK	Wed, Oct 16, 2002	44.43	44.82	44.27	44.38
2620	NYSE	GSK	Tue, Oct 15, 2002	44.47	45.45	44.40	45.41
2619	NYSE	GSK	Mon, Oct 14, 2002	43.51	44.26	43.51	44.14
2618	NYSE	GSK	Fri, Oct 11, 2002	42.90	43.55	42.11	43.43
2617	NYSE	GSK	Thu, Oct 10, 2002	40.81	42.76	40.58	42.51
2616	NYSE	GSK	Wed, Oct 9, 2002	41.65	42.48	41.59	41.76
2615	NYSE	GSK	Tue, Oct 8, 2002	42.41	42.45	41.47	42.39
2614	NYSE	GSK	Mon, Oct 7, 2002	41.89	42.71	41.67	41.96
2613	NYSE	GSK	Fri, Oct 4, 2002	43.30	43.50	42.60	42.97
2612	NYSE	GSK	Thu, Oct 3, 2002	44.37	45.40	43.78	44.00
2611	NYSE	GSK	Wed, Oct 2, 2002	43.45	44.01	43.27	43.35
2610	NYSE	GSK	Tue, Oct 1, 2002	41.65	42.95	41.27	42.80
2609	NYSE	GSK	Mon, Sep 30, 2002	40.67	40.95	39.93	40.63
2608	NYSE	GSK	Fri, Sep 27, 2002	41.19	42.27	40.89	41.08
2607	NYSE	GSK	Thu, Sep 26, 2002	40.26	40.90	40.09	40.73
2606	NYSE	GSK	Wed, Sep 25, 2002	38.43	39.07	37.89	38.96
2605	NYSE	GSK	Tue, Sep 24, 2002	36.91	37.96	36.79	37.54
2604	NYSE	GSK	Mon, Sep 23, 2002	37.70	38.44	37.27	37.59
2603	NYSE	GSK	Fri, Sep 20, 2002	38.91	39.07	38.29	38.53
2602	NYSE	GSK	Thu, Sep 19, 2002	37.85	38.00	37.15	37.19
2601	NYSE	GSK	Wed, Sep 18, 2002	39.21	39.96	39.17	39.72
2600	NYSE	GSK	Tue, Sep 17, 2002	40.56	40.70	39.61	39.61
2599	NYSE	GSK	Mon, Sep 16, 2002	39.80	40.35	39.57	40.17
2598	NYSE	GSK	Fri, Sep 13, 2002	39.43	40.38	39.20	40.17
2597	NYSE	GSK	Thu, Sep 12, 2002	40.98	41.05	40.38	40.45
2596	NYSE	GSK	Wed, Sep 11, 2002	41.86	42.06	41.41	41.46
2595	NYSE	GSK	Tue, Sep 10, 2002	40.98	41.12	40.56	40.89
2594	NYSE	GSK	Mon, Sep 9, 2002	39.31	40.50	39.19	40.27
2593	NYSE	GSK	Fri, Sep 6, 2002	40.70	40.70	39.58	39.59
2592	NYSE	GSK	Thu, Sep 5, 2002	38.53	39.62	38.37	39.25
2591	NYSE	GSK	Wed, Sep 4, 2002	38.86	40.01	38.86	39.89
2590	NYSE	GSK	Tue, Sep 3, 2002	38.69	38.90	37.90	38.42
2589	NYSE	GSK	Fri, Aug 30, 2002	40.20	40.38	39.78	40.05
2588	NYSE	GSK	Thu, Aug 29, 2002	39.65	41.08	39.48	40.86
2587	NYSE	GSK	Wed, Aug 28, 2002	41.46	41.55	40.46	41.03
2586	NYSE	GSK	Tue, Aug 27, 2002	42.35	42.81	41.88	42.17
2585	NYSE	GSK	Mon, Aug 26, 2002	42.29	42.71	41.81	42.56
2584	NYSE	GSK	Fri, Aug 23, 2002	42.81	43.09	42.34	42.42
2583	NYSE	GSK	Thu, Aug 22, 2002	42.81	43.41	42.38	43.23
2582	NYSE	GSK	Wed, Aug 21, 2002	42.98	43.49	42.36	43.44
2581	NYSE	GSK	Tue, Aug 20, 2002	43.08	43.34	42.72	42.91
2580	NYSE	GSK	Mon, Aug 19, 2002	43.77	44.49	43.64	44.40
2579	NYSE	GSK	Fri, Aug 16, 2002	43.24	43.55	43.03	43.22
2578	NYSE	GSK	Thu, Aug 15, 2002	43.50	43.73	42.72	42.99
2577	NYSE	GSK	Wed, Aug 14, 2002	42.39	43.61	41.86	43.48
2576	NYSE	GSK	Tue, Aug 13, 2002	42.31	43.66	42.26	42.81
2575	NYSE	GSK	Mon, Aug 12, 2002	43.44	43.86	43.20	43.51
2574	NYSE	GSK	Fri, Aug 9, 2002	42.96	44.43	42.62	43.82
2573	NYSE	GSK	Thu, Aug 8, 2002	42.68	44.25	42.67	44.25
2572	NYSE	GSK	Wed, Aug 7, 2002	41.23	41.86	40.76	41.77
2571	NYSE	GSK	Tue, Aug 6, 2002	39.86	41.97	39.70	40.44
2570	NYSE	GSK	Mon, Aug 5, 2002	41.49	41.55	39.64	39.66
2569	NYSE	GSK	Fri, Aug 2, 2002	41.03	41.53	40.69	41.23
2568	NYSE	GSK	Thu, Aug 1, 2002	40.97	41.05	39.42	39.55
2567	NYSE	GSK	Wed, Jul 31, 2002	40.93	41.76	40.00	41.76
2566	NYSE	GSK	Tue, Jul 30, 2002	40.47	42.02	40.32	41.81
2565	NYSE	GSK	Mon, Jul 29, 2002	40.97	41.80	40.78	41.76
2564	NYSE	GSK	Fri, Jul 26, 2002	39.01	39.75	38.60	39.58
2563	NYSE	GSK	Thu, Jul 25, 2002	35.52	38.34	35.15	37.64
2562	NYSE	GSK	Wed, Jul 24, 2002	33.41	37.00	33.14	36.52
2561	NYSE	GSK	Tue, Jul 23, 2002	34.50	35.15	33.72	34.74
2560	NYSE	GSK	Mon, Jul 22, 2002	36.89	37.63	35.26	35.96
2559	NYSE	GSK	Fri, Jul 19, 2002	37.74	38.56	36.47	36.79
2558	NYSE	GSK	Thu, Jul 18, 2002	39.06	40.16	39.01	39.03
2557	NYSE	GSK	Wed, Jul 17, 2002	37.63	39.12	37.59	38.64
2556	NYSE	GSK	Tue, Jul 16, 2002	38.37	38.53	36.22	37.96
2555	NYSE	GSK	Mon, Jul 15, 2002	39.48	39.48	37.18	38.74
2554	NYSE	GSK	Fri, Jul 12, 2002	40.26	40.79	39.45	40.33
2553	NYSE	GSK	Thu, Jul 11, 2002	39.43	41.02	38.59	41.02
2552	NYSE	GSK	Wed, Jul 10, 2002	42.87	42.92	40.61	40.75
2551	NYSE	GSK	Tue, Jul 9, 2002	43.53	43.87	42.83	42.88
2550	NYSE	GSK	Mon, Jul 8, 2002	43.13	43.87	42.72	43.60
2549	NYSE	GSK	Fri, Jul 5, 2002	42.62	43.60	42.60	43.55
2548	NYSE	GSK	Wed, Jul 3, 2002	42.77	43.04	42.02	42.68
2547	NYSE	GSK	Tue, Jul 2, 2002	44.24	44.59	43.13	43.38
2546	NYSE	GSK	Mon, Jul 1, 2002	45.46	45.55	44.53	44.80
2545	NYSE	GSK	Fri, Jun 28, 2002	45.35	45.78	45.31	45.60
2544	NYSE	GSK	Thu, Jun 27, 2002	45.18	45.67	44.51	45.66
2543	NYSE	GSK	Wed, Jun 26, 2002	43.13	44.19	43.13	44.08
2542	NYSE	GSK	Tue, Jun 25, 2002	43.44	43.77	43.13	43.13
2541	NYSE	GSK	Mon, Jun 24, 2002	43.55	43.86	42.55	43.34
2540	NYSE	GSK	Fri, Jun 21, 2002	44.01	44.28	43.03	43.45
2539	NYSE	GSK	Thu, Jun 20, 2002	44.16	44.35	43.18	43.18
2538	NYSE	GSK	Wed, Jun 19, 2002	42.96	43.64	42.88	43.25
2537	NYSE	GSK	Tue, Jun 18, 2002	43.46	43.86	43.34	43.56
2536	NYSE	GSK	Mon, Jun 17, 2002	42.76	43.77	42.68	43.72
2535	NYSE	GSK	Fri, Jun 14, 2002	41.28	41.64	41.02	41.55
2534	NYSE	GSK	Thu, Jun 13, 2002	42.61	42.71	41.43	41.56
2533	NYSE	GSK	Wed, Jun 12, 2002	41.50	42.44	41.35	41.86
2532	NYSE	GSK	Tue, Jun 11, 2002	42.66	42.66	41.35	41.35
2531	NYSE	GSK	Mon, Jun 10, 2002	43.34	43.92	43.03	43.35
2530	NYSE	GSK	Fri, Jun 7, 2002	40.93	42.26	40.85	41.70
2529	NYSE	GSK	Thu, Jun 6, 2002	41.39	41.40	40.49	40.74
2528	NYSE	GSK	Wed, Jun 5, 2002	42.02	42.27	41.82	42.21
2527	NYSE	GSK	Tue, Jun 4, 2002	43.13	43.18	42.39	43.05
2526	NYSE	GSK	Mon, Jun 3, 2002	43.07	43.98	43.03	43.13
2525	NYSE	GSK	Fri, May 31, 2002	42.92	43.71	42.79	43.08
2524	NYSE	GSK	Thu, May 30, 2002	44.67	44.83	44.22	44.46
2523	NYSE	GSK	Wed, May 29, 2002	46.09	46.38	45.84	46.02
2522	NYSE	GSK	Tue, May 28, 2002	45.51	45.93	45.42	45.68
2521	NYSE	GSK	Fri, May 24, 2002	45.72	46.29	44.61	44.97
2520	NYSE	GSK	Thu, May 23, 2002	49.65	49.69	48.42	49.04
2519	NYSE	GSK	Wed, May 22, 2002	50.38	50.71	50.14	50.69
2518	NYSE	GSK	Tue, May 21, 2002	50.31	50.43	49.96	50.07
2517	NYSE	GSK	Mon, May 20, 2002	50.19	50.74	50.08	50.26
2516	NYSE	GSK	Fri, May 17, 2002	50.11	50.43	49.85	50.43
2515	NYSE	GSK	Thu, May 16, 2002	50.57	50.69	50.25	50.39
2514	NYSE	GSK	Wed, May 15, 2002	50.95	51.25	50.69	50.85
2513	NYSE	GSK	Tue, May 14, 2002	50.74	50.86	50.13	50.68
2512	NYSE	GSK	Mon, May 13, 2002	50.68	51.00	50.46	50.87
2511	NYSE	GSK	Fri, May 10, 2002	50.80	50.80	49.98	50.08
2510	NYSE	GSK	Thu, May 9, 2002	50.48	50.69	50.11	50.29
2509	NYSE	GSK	Wed, May 8, 2002	50.58	50.80	50.27	50.78
2508	NYSE	GSK	Tue, May 7, 2002	49.97	50.08	49.65	49.95
2507	NYSE	GSK	Mon, May 6, 2002	50.06	50.48	49.72	50.08
2506	NYSE	GSK	Fri, May 3, 2002	50.81	50.88	50.06	50.28
2505	NYSE	GSK	Thu, May 2, 2002	50.74	51.09	50.38	50.48
2504	NYSE	GSK	Wed, May 1, 2002	50.74	51.05	50.36	51.02
2503	NYSE	GSK	Tue, Apr 30, 2002	51.09	51.19	50.74	50.80
2502	NYSE	GSK	Mon, Apr 29, 2002	51.70	51.94	51.27	51.31
2501	NYSE	GSK	Fri, Apr 26, 2002	52.80	52.84	51.48	51.70
2500	NYSE	GSK	Thu, Apr 25, 2002	51.27	52.11	51.17	51.99
2499	NYSE	GSK	Wed, Apr 24, 2002	51.57	51.59	50.86	51.08
2498	NYSE	GSK	Tue, Apr 23, 2002	50.12	50.47	49.70	49.79
2497	NYSE	GSK	Mon, Apr 22, 2002	49.53	49.84	49.39	49.84
2496	NYSE	GSK	Fri, Apr 19, 2002	49.95	50.19	49.70	49.90
2495	NYSE	GSK	Thu, Apr 18, 2002	50.32	50.49	49.96	50.37
2494	NYSE	GSK	Wed, Apr 17, 2002	49.41	49.90	49.38	49.61
2493	NYSE	GSK	Tue, Apr 16, 2002	49.16	49.66	48.99	49.51
2492	NYSE	GSK	Mon, Apr 15, 2002	49.35	49.71	48.97	49.39
2491	NYSE	GSK	Fri, Apr 12, 2002	48.91	49.11	48.84	48.90
2490	NYSE	GSK	Thu, Apr 11, 2002	49.62	49.74	48.75	48.75
2489	NYSE	GSK	Wed, Apr 10, 2002	49.70	50.16	49.70	50.15
2488	NYSE	GSK	Tue, Apr 9, 2002	49.16	49.37	48.82	48.95
2487	NYSE	GSK	Mon, Apr 8, 2002	49.19	49.59	48.80	49.17
2486	NYSE	GSK	Fri, Apr 5, 2002	49.55	49.84	49.11	49.18
2485	NYSE	GSK	Thu, Apr 4, 2002	48.49	48.58	48.10	48.30
2484	NYSE	GSK	Wed, Apr 3, 2002	49.34	49.46	48.42	48.81
2483	NYSE	GSK	Tue, Apr 2, 2002	50.36	50.43	49.69	49.76
2482	NYSE	GSK	Mon, Apr 1, 2002	49.69	50.22	49.42	50.11
2481	NYSE	GSK	Thu, Mar 28, 2002	49.57	49.89	49.30	49.69
2480	NYSE	GSK	Wed, Mar 27, 2002	49.38	49.42	48.32	49.04
2479	NYSE	GSK	Tue, Mar 26, 2002	49.41	49.66	48.85	49.15
2478	NYSE	GSK	Mon, Mar 25, 2002	49.82	50.10	49.05	49.23
2477	NYSE	GSK	Fri, Mar 22, 2002	49.72	50.00	49.67	49.80
2476	NYSE	GSK	Thu, Mar 21, 2002	49.81	50.11	49.53	50.06
2475	NYSE	GSK	Wed, Mar 20, 2002	50.22	50.45	49.66	49.81
2474	NYSE	GSK	Tue, Mar 19, 2002	50.97	51.14	50.52	50.70
2473	NYSE	GSK	Mon, Mar 18, 2002	50.30	50.72	50.12	50.54
2472	NYSE	GSK	Fri, Mar 15, 2002	50.27	50.48	50.11	50.34
2471	NYSE	GSK	Thu, Mar 14, 2002	50.56	51.13	50.47	51.03
2470	NYSE	GSK	Wed, Mar 13, 2002	51.15	51.95	51.15	51.60
2469	NYSE	GSK	Tue, Mar 12, 2002	50.90	51.65	50.83	51.45
2468	NYSE	GSK	Mon, Mar 11, 2002	51.67	51.87	51.28	51.43
2467	NYSE	GSK	Fri, Mar 8, 2002	51.64	51.80	51.29	51.51
2466	NYSE	GSK	Thu, Mar 7, 2002	51.22	51.36	50.54	50.70
2465	NYSE	GSK	Wed, Mar 6, 2002	50.53	50.81	50.43	50.69
2464	NYSE	GSK	Tue, Mar 5, 2002	51.24	51.43	51.06	51.14
2463	NYSE	GSK	Mon, Mar 4, 2002	51.43	52.44	51.28	52.08
2462	NYSE	GSK	Fri, Mar 1, 2002	51.27	53.10	51.12	53.10
2461	NYSE	GSK	Thu, Feb 28, 2002	51.89	52.30	51.55	51.75
2460	NYSE	GSK	Wed, Feb 27, 2002	52.40	52.90	52.36	52.49
2459	NYSE	GSK	Tue, Feb 26, 2002	52.49	52.57	52.11	52.49
2458	NYSE	GSK	Mon, Feb 25, 2002	52.39	53.03	52.30	52.75
2457	NYSE	GSK	Fri, Feb 22, 2002	52.52	52.86	52.34	52.82
2456	NYSE	GSK	Thu, Feb 21, 2002	52.72	53.18	52.62	52.66
2455	NYSE	GSK	Wed, Feb 20, 2002	53.34	53.34	52.34	53.08
2454	NYSE	GSK	Tue, Feb 19, 2002	52.81	53.27	52.54	52.96
2453	NYSE	GSK	Fri, Feb 15, 2002	53.60	53.60	52.84	53.02
2452	NYSE	GSK	Thu, Feb 14, 2002	53.86	53.99	52.91	52.91
2451	NYSE	GSK	Wed, Feb 13, 2002	52.65	53.02	52.33	52.55
2450	NYSE	GSK	Tue, Feb 12, 2002	52.86	53.06	52.56	52.77
2449	NYSE	GSK	Mon, Feb 11, 2002	51.19	51.88	51.17	51.82
2448	NYSE	GSK	Fri, Feb 8, 2002	50.53	50.96	50.27	50.85
2447	NYSE	GSK	Thu, Feb 7, 2002	50.02	50.48	50.01	50.21
2446	NYSE	GSK	Wed, Feb 6, 2002	50.60	50.77	50.06	50.21
2445	NYSE	GSK	Tue, Feb 5, 2002	50.16	50.71	49.83	50.41
2444	NYSE	GSK	Mon, Feb 4, 2002	51.02	51.13	50.69	50.86
2443	NYSE	GSK	Fri, Feb 1, 2002	50.33	50.33	49.58	50.21
2442	NYSE	GSK	Thu, Jan 31, 2002	50.57	51.01	50.21	50.97
2441	NYSE	GSK	Wed, Jan 30, 2002	50.27	50.84	49.93	50.82
2440	NYSE	GSK	Tue, Jan 29, 2002	51.09	51.41	50.30	50.48
2439	NYSE	GSK	Mon, Jan 28, 2002	51.08	51.27	50.65	50.93
2438	NYSE	GSK	Fri, Jan 25, 2002	50.74	51.42	50.69	51.21
2437	NYSE	GSK	Thu, Jan 24, 2002	53.06	53.36	52.63	52.77
2436	NYSE	GSK	Wed, Jan 23, 2002	52.97	53.78	52.91	53.78
2435	NYSE	GSK	Tue, Jan 22, 2002	52.54	52.79	52.22	52.29
2434	NYSE	GSK	Fri, Jan 18, 2002	50.95	51.66	50.85	51.39
2433	NYSE	GSK	Thu, Jan 17, 2002	51.36	51.49	49.71	50.21
2432	NYSE	GSK	Wed, Jan 16, 2002	51.59	52.72	51.28	51.28
2431	NYSE	GSK	Tue, Jan 15, 2002	52.02	52.37	51.86	52.12
2430	NYSE	GSK	Mon, Jan 14, 2002	52.37	52.65	51.80	52.00
2429	NYSE	GSK	Fri, Jan 11, 2002	53.17	53.17	52.49	52.70
2428	NYSE	GSK	Thu, Jan 10, 2002	52.97	53.44	52.78	53.25
2427	NYSE	GSK	Wed, Jan 9, 2002	52.17	52.77	51.97	52.13
2426	NYSE	GSK	Tue, Jan 8, 2002	52.23	52.51	51.31	51.98
2425	NYSE	GSK	Mon, Jan 7, 2002	51.82	52.43	51.65	51.98
2424	NYSE	GSK	Fri, Jan 4, 2002	53.39	53.54	52.56	52.77
2423	NYSE	GSK	Thu, Jan 3, 2002	52.79	53.88	52.78	53.08
2422	NYSE	GSK	Wed, Jan 2, 2002	52.65	52.70	51.93	52.70
2421	NYSE	GSK	Mon, Dec 31, 2001	52.53	52.79	52.29	52.67
2420	NYSE	GSK	Fri, Dec 28, 2001	52.60	52.96	52.54	52.79
2419	NYSE	GSK	Thu, Dec 27, 2001	52.22	52.55	52.12	52.22
2418	NYSE	GSK	Wed, Dec 26, 2001	52.58	52.58	52.04	52.52
2417	NYSE	GSK	Mon, Dec 24, 2001	52.33	52.75	52.06	52.69
2416	NYSE	GSK	Fri, Dec 21, 2001	52.28	53.12	52.18	52.78
2415	NYSE	GSK	Thu, Dec 20, 2001	51.94	52.20	51.66	51.75
2414	NYSE	GSK	Wed, Dec 19, 2001	52.49	53.18	52.43	53.10
2413	NYSE	GSK	Tue, Dec 18, 2001	51.54	52.91	51.46	52.72
2412	NYSE	GSK	Mon, Dec 17, 2001	52.01	52.40	51.94	52.17
2411	NYSE	GSK	Fri, Dec 14, 2001	52.86	53.70	52.76	53.54
2410	NYSE	GSK	Thu, Dec 13, 2001	52.96	53.81	52.96	53.06
2409	NYSE	GSK	Wed, Dec 12, 2001	52.95	53.52	52.91	53.18
2408	NYSE	GSK	Tue, Dec 11, 2001	52.91	53.21	52.16	52.22
2407	NYSE	GSK	Mon, Dec 10, 2001	52.70	53.17	52.45	52.65
2406	NYSE	GSK	Fri, Dec 7, 2001	53.07	53.47	52.66	53.13
2405	NYSE	GSK	Thu, Dec 6, 2001	53.24	54.10	53.22	53.78
2404	NYSE	GSK	Wed, Dec 5, 2001	53.39	53.89	53.28	53.62
2403	NYSE	GSK	Tue, Dec 4, 2001	53.72	54.09	53.61	54.06
2402	NYSE	GSK	Mon, Dec 3, 2001	53.17	53.49	52.88	53.33
2401	NYSE	GSK	Fri, Nov 30, 2001	52.96	53.88	52.75	53.71
2400	NYSE	GSK	Thu, Nov 29, 2001	54.23	54.29	53.55	53.98
2399	NYSE	GSK	Wed, Nov 28, 2001	54.42	55.39	54.42	54.92
2398	NYSE	GSK	Tue, Nov 27, 2001	54.21	54.23	53.49	53.92
2397	NYSE	GSK	Mon, Nov 26, 2001	54.41	55.20	54.20	55.10
2396	NYSE	GSK	Fri, Nov 23, 2001	55.15	55.84	54.85	55.66
2395	NYSE	GSK	Wed, Nov 21, 2001	56.03	56.59	55.82	56.52
2394	NYSE	GSK	Tue, Nov 20, 2001	55.66	56.08	55.54	56.03
2393	NYSE	GSK	Mon, Nov 19, 2001	55.73	56.02	55.50	55.94
2392	NYSE	GSK	Fri, Nov 16, 2001	57.09	57.31	56.40	57.04
2391	NYSE	GSK	Thu, Nov 15, 2001	56.29	56.50	55.77	55.87
2390	NYSE	GSK	Wed, Nov 14, 2001	56.29	56.52	56.09	56.22
2389	NYSE	GSK	Tue, Nov 13, 2001	56.83	57.25	56.74	57.24
2388	NYSE	GSK	Mon, Nov 12, 2001	56.56	57.72	56.56	57.71
2387	NYSE	GSK	Fri, Nov 9, 2001	57.93	57.93	57.30	57.37
2386	NYSE	GSK	Thu, Nov 8, 2001	57.72	57.93	57.23	57.46
2385	NYSE	GSK	Wed, Nov 7, 2001	58.14	58.63	58.09	58.43
2384	NYSE	GSK	Tue, Nov 6, 2001	58.35	59.25	58.27	59.25
2383	NYSE	GSK	Mon, Nov 5, 2001	58.20	58.88	58.15	58.47
2382	NYSE	GSK	Fri, Nov 2, 2001	58.16	58.67	58.04	58.21
2381	NYSE	GSK	Thu, Nov 1, 2001	57.61	58.10	57.24	58.09
2380	NYSE	GSK	Wed, Oct 31, 2001	57.09	57.30	56.35	56.45
2379	NYSE	GSK	Tue, Oct 30, 2001	56.61	57.09	56.50	56.67
2378	NYSE	GSK	Mon, Oct 29, 2001	56.56	56.57	55.61	55.62
2377	NYSE	GSK	Fri, Oct 26, 2001	56.47	56.93	56.24	56.59
2376	NYSE	GSK	Thu, Oct 25, 2001	55.71	57.46	55.71	57.21
2375	NYSE	GSK	Wed, Oct 24, 2001	56.66	57.71	56.29	57.06
2374	NYSE	GSK	Tue, Oct 23, 2001	56.56	57.02	56.18	56.66
2373	NYSE	GSK	Mon, Oct 22, 2001	57.83	58.61	57.51	58.37
2372	NYSE	GSK	Fri, Oct 19, 2001	57.40	57.88	57.26	57.75
2371	NYSE	GSK	Thu, Oct 18, 2001	58.58	58.99	57.89	57.98
2370	NYSE	GSK	Wed, Oct 17, 2001	58.34	58.81	57.77	58.37
2369	NYSE	GSK	Tue, Oct 16, 2001	59.00	59.22	58.21	58.81
2368	NYSE	GSK	Mon, Oct 15, 2001	58.46	59.06	58.30	59.03
2367	NYSE	GSK	Fri, Oct 12, 2001	58.83	59.72	58.66	59.45
2366	NYSE	GSK	Thu, Oct 11, 2001	59.46	60.15	58.14	58.79
2365	NYSE	GSK	Wed, Oct 10, 2001	58.81	60.24	58.71	60.18
2364	NYSE	GSK	Tue, Oct 9, 2001	59.41	59.52	58.51	58.51
2363	NYSE	GSK	Mon, Oct 8, 2001	59.25	60.26	59.20	59.84
2362	NYSE	GSK	Fri, Oct 5, 2001	59.79	60.26	59.72	59.94
2361	NYSE	GSK	Thu, Oct 4, 2001	59.24	59.52	58.94	59.09
2360	NYSE	GSK	Wed, Oct 3, 2001	57.36	60.35	57.36	59.99
2359	NYSE	GSK	Tue, Oct 2, 2001	58.62	58.98	58.17	58.78
2358	NYSE	GSK	Mon, Oct 1, 2001	58.40	59.19	58.14	59.19
2357	NYSE	GSK	Fri, Sep 28, 2001	58.99	59.83	58.57	59.33
2356	NYSE	GSK	Thu, Sep 27, 2001	57.83	59.15	57.83	58.97
2355	NYSE	GSK	Wed, Sep 26, 2001	55.55	56.66	55.13	56.35
2354	NYSE	GSK	Tue, Sep 25, 2001	55.50	56.22	55.03	55.51
2353	NYSE	GSK	Mon, Sep 24, 2001	52.94	54.74	52.80	54.28
2352	NYSE	GSK	Fri, Sep 21, 2001	51.32	53.28	51.17	52.20
2351	NYSE	GSK	Thu, Sep 20, 2001	53.91	54.34	53.17	53.29
2350	NYSE	GSK	Wed, Sep 19, 2001	54.97	55.34	53.69	54.62
2349	NYSE	GSK	Tue, Sep 18, 2001	54.34	55.22	54.14	54.44
2348	NYSE	GSK	Mon, Sep 17, 2001	54.98	56.20	54.13	54.50
2347	NYSE	GSK	Mon, Sep 10, 2001	52.47	54.11	52.44	53.86
2346	NYSE	GSK	Fri, Sep 7, 2001	54.55	54.92	53.28	53.65
2345	NYSE	GSK	Thu, Sep 6, 2001	53.70	54.09	53.44	53.82
2344	NYSE	GSK	Wed, Sep 5, 2001	54.74	55.24	54.44	55.09
2343	NYSE	GSK	Tue, Sep 4, 2001	55.19	55.45	54.78	55.11
2342	NYSE	GSK	Fri, Aug 31, 2001	56.59	56.74	55.73	55.98
2341	NYSE	GSK	Thu, Aug 30, 2001	56.21	56.45	55.61	55.99
2340	NYSE	GSK	Wed, Aug 29, 2001	56.68	56.72	55.92	55.93
2339	NYSE	GSK	Tue, Aug 28, 2001	56.58	56.67	56.03	56.40
2338	NYSE	GSK	Mon, Aug 27, 2001	56.56	56.79	56.03	56.76
2337	NYSE	GSK	Fri, Aug 24, 2001	57.10	57.46	56.88	57.32
2336	NYSE	GSK	Thu, Aug 23, 2001	56.81	57.40	56.66	57.10
2335	NYSE	GSK	Wed, Aug 22, 2001	58.25	58.27	57.21	57.62
2334	NYSE	GSK	Tue, Aug 21, 2001	57.19	57.92	57.18	57.24
2333	NYSE	GSK	Mon, Aug 20, 2001	56.02	56.92	55.88	56.76
2332	NYSE	GSK	Fri, Aug 17, 2001	56.09	56.23	55.47	55.96
2331	NYSE	GSK	Thu, Aug 16, 2001	56.77	57.19	56.40	57.15
2330	NYSE	GSK	Wed, Aug 15, 2001	57.93	58.31	57.46	57.92
2329	NYSE	GSK	Tue, Aug 14, 2001	58.39	58.64	57.97	58.40
2328	NYSE	GSK	Mon, Aug 13, 2001	58.47	58.73	57.95	58.47
2327	NYSE	GSK	Fri, Aug 10, 2001	58.41	59.18	58.35	59.09
2326	NYSE	GSK	Thu, Aug 9, 2001	57.61	58.00	57.18	57.47
2325	NYSE	GSK	Wed, Aug 8, 2001	58.07	58.50	57.75	57.84
2324	NYSE	GSK	Tue, Aug 7, 2001	58.87	59.27	58.41	59.03
2323	NYSE	GSK	Mon, Aug 6, 2001	58.49	59.14	58.21	58.81
2322	NYSE	GSK	Fri, Aug 3, 2001	59.15	60.15	58.61	60.15
2321	NYSE	GSK	Thu, Aug 2, 2001	60.93	61.05	60.25	60.45
2320	NYSE	GSK	Wed, Aug 1, 2001	61.07	61.26	60.79	60.91
2319	NYSE	GSK	Tue, Jul 31, 2001	60.58	61.26	60.52	61.06
2318	NYSE	GSK	Mon, Jul 30, 2001	60.80	60.99	60.11	60.55
2317	NYSE	GSK	Fri, Jul 27, 2001	60.16	60.57	59.93	60.02
2316	NYSE	GSK	Thu, Jul 26, 2001	60.15	60.22	59.28	59.61
2315	NYSE	GSK	Wed, Jul 25, 2001	59.21	59.92	59.00	59.60
2314	NYSE	GSK	Tue, Jul 24, 2001	58.97	59.39	57.84	58.22
2313	NYSE	GSK	Mon, Jul 23, 2001	59.98	59.98	58.88	58.88
2312	NYSE	GSK	Fri, Jul 20, 2001	61.17	61.31	60.48	60.89
2311	NYSE	GSK	Thu, Jul 19, 2001	59.78	60.79	59.78	60.55
2310	NYSE	GSK	Wed, Jul 18, 2001	59.85	60.63	59.62	60.43
2309	NYSE	GSK	Tue, Jul 17, 2001	59.31	59.71	58.94	59.69
2308	NYSE	GSK	Mon, Jul 16, 2001	59.83	59.98	59.39	59.50
2307	NYSE	GSK	Fri, Jul 13, 2001	59.20	59.90	59.20	59.72
2306	NYSE	GSK	Thu, Jul 12, 2001	58.88	59.50	58.88	59.40
2305	NYSE	GSK	Wed, Jul 11, 2001	60.06	60.06	58.73	59.31
2304	NYSE	GSK	Tue, Jul 10, 2001	60.34	60.53	59.55	59.74
2303	NYSE	GSK	Mon, Jul 9, 2001	60.15	60.72	59.91	60.56
2302	NYSE	GSK	Fri, Jul 6, 2001	58.62	59.89	58.51	59.41
2301	NYSE	GSK	Thu, Jul 5, 2001	59.31	59.51	58.67	58.94
2300	NYSE	GSK	Tue, Jul 3, 2001	59.94	60.20	59.31	59.52
2299	NYSE	GSK	Mon, Jul 2, 2001	59.94	60.63	59.68	60.29
2298	NYSE	GSK	Fri, Jun 29, 2001	59.36	59.89	58.94	59.41
2297	NYSE	GSK	Thu, Jun 28, 2001	59.31	59.66	59.04	59.33
2296	NYSE	GSK	Wed, Jun 27, 2001	58.83	59.28	58.78	58.81
2295	NYSE	GSK	Tue, Jun 26, 2001	58.61	58.82	58.16	58.55
2294	NYSE	GSK	Mon, Jun 25, 2001	59.44	59.99	59.28	59.52
2293	NYSE	GSK	Fri, Jun 22, 2001	60.31	60.36	59.46	59.66
2292	NYSE	GSK	Thu, Jun 21, 2001	59.53	60.15	59.53	60.15
2291	NYSE	GSK	Wed, Jun 20, 2001	58.27	59.07	58.27	58.67
2290	NYSE	GSK	Tue, Jun 19, 2001	57.63	57.99	57.32	57.86
2289	NYSE	GSK	Mon, Jun 18, 2001	58.16	59.09	57.63	58.20
2288	NYSE	GSK	Fri, Jun 15, 2001	58.66	58.84	57.94	58.17
2287	NYSE	GSK	Thu, Jun 14, 2001	58.69	58.97	58.33	58.45
2286	NYSE	GSK	Wed, Jun 13, 2001	58.00	58.33	57.75	58.33
2285	NYSE	GSK	Tue, Jun 12, 2001	56.85	58.03	56.81	58.02
2284	NYSE	GSK	Mon, Jun 11, 2001	57.19	57.39	56.89	57.10
2283	NYSE	GSK	Fri, Jun 8, 2001	57.77	58.09	57.51	57.77
2282	NYSE	GSK	Thu, Jun 7, 2001	58.04	58.72	58.04	58.65
2281	NYSE	GSK	Wed, Jun 6, 2001	58.41	58.62	57.88	58.04
2280	NYSE	GSK	Tue, Jun 5, 2001	58.66	59.19	58.30	59.17
2279	NYSE	GSK	Mon, Jun 4, 2001	58.27	58.61	58.20	58.45
2278	NYSE	GSK	Fri, Jun 1, 2001	57.88	58.98	57.84	58.68
2277	NYSE	GSK	Thu, May 31, 2001	57.66	57.88	57.24	57.81
2276	NYSE	GSK	Wed, May 30, 2001	57.53	57.87	57.30	57.51
2275	NYSE	GSK	Tue, May 29, 2001	56.60	57.32	56.12	57.24
2274	NYSE	GSK	Fri, May 25, 2001	56.43	56.96	56.07	56.84
2273	NYSE	GSK	Thu, May 24, 2001	57.11	58.03	56.93	58.03
2272	NYSE	GSK	Wed, May 23, 2001	58.05	58.12	56.83	57.09
2271	NYSE	GSK	Tue, May 22, 2001	57.60	58.13	57.44	57.78
2270	NYSE	GSK	Mon, May 21, 2001	58.25	58.99	57.93	58.99
2269	NYSE	GSK	Fri, May 18, 2001	59.19	59.19	58.25	58.25
2268	NYSE	GSK	Thu, May 17, 2001	58.84	59.10	58.21	58.94
2267	NYSE	GSK	Wed, May 16, 2001	57.83	59.20	57.72	59.10
2266	NYSE	GSK	Tue, May 15, 2001	58.16	58.39	57.93	58.25
2265	NYSE	GSK	Mon, May 14, 2001	57.88	57.99	56.87	57.75
2264	NYSE	GSK	Fri, May 11, 2001	58.14	58.42	57.67	58.09
2263	NYSE	GSK	Thu, May 10, 2001	58.06	59.09	57.96	58.36
2262	NYSE	GSK	Wed, May 9, 2001	57.36	57.57	56.77	57.19
2261	NYSE	GSK	Tue, May 8, 2001	57.72	57.86	57.21	57.54
2260	NYSE	GSK	Mon, May 7, 2001	56.72	57.17	56.59	56.92
2259	NYSE	GSK	Fri, May 4, 2001	56.67	57.38	56.62	56.67
2258	NYSE	GSK	Thu, May 3, 2001	55.98	55.98	55.29	55.70
2257	NYSE	GSK	Wed, May 2, 2001	55.87	56.01	55.24	55.58
2256	NYSE	GSK	Tue, May 1, 2001	55.75	56.50	55.64	56.39
2255	NYSE	GSK	Mon, Apr 30, 2001	57.05	57.30	55.92	56.63
2254	NYSE	GSK	Fri, Apr 27, 2001	56.35	56.78	55.92	56.66
2253	NYSE	GSK	Thu, Apr 26, 2001	56.33	56.79	55.73	56.77
2252	NYSE	GSK	Wed, Apr 25, 2001	55.71	56.56	55.64	56.56
2251	NYSE	GSK	Tue, Apr 24, 2001	55.14	55.50	54.24	54.56
2250	NYSE	GSK	Mon, Apr 23, 2001	54.87	55.24	54.44	54.53
2249	NYSE	GSK	Fri, Apr 20, 2001	53.49	54.22	53.39	53.99
2248	NYSE	GSK	Thu, Apr 19, 2001	53.53	54.01	52.65	53.74
2247	NYSE	GSK	Wed, Apr 18, 2001	55.64	55.67	54.50	55.61
2246	NYSE	GSK	Tue, Apr 17, 2001	55.70	57.09	55.56	56.93
2245	NYSE	GSK	Mon, Apr 16, 2001	55.29	55.91	55.08	55.38
2244	NYSE	GSK	Thu, Apr 12, 2001	54.76	55.90	54.70	55.55
2243	NYSE	GSK	Wed, Apr 11, 2001	55.52	55.76	54.65	55.08
2242	NYSE	GSK	Tue, Apr 10, 2001	56.51	56.81	55.52	55.82
2241	NYSE	GSK	Mon, Apr 9, 2001	55.28	55.77	54.81	55.49
2240	NYSE	GSK	Fri, Apr 6, 2001	53.91	55.34	53.68	54.91
2239	NYSE	GSK	Thu, Apr 5, 2001	55.30	55.70	54.97	55.61
2238	NYSE	GSK	Wed, Apr 4, 2001	53.35	54.97	53.02	54.18
2237	NYSE	GSK	Tue, Apr 3, 2001	54.18	54.44	53.24	53.31
2236	NYSE	GSK	Mon, Apr 2, 2001	54.36	54.65	53.61	53.76
2235	NYSE	GSK	Fri, Mar 30, 2001	55.80	56.35	54.97	55.29
2234	NYSE	GSK	Thu, Mar 29, 2001	54.28	54.79	53.81	54.23
2233	NYSE	GSK	Wed, Mar 28, 2001	54.80	55.18	54.34	54.95
2232	NYSE	GSK	Tue, Mar 27, 2001	54.98	56.24	54.98	56.19
2231	NYSE	GSK	Mon, Mar 26, 2001	53.98	54.11	53.50	53.81
2230	NYSE	GSK	Fri, Mar 23, 2001	52.85	52.97	51.84	52.65
2229	NYSE	GSK	Thu, Mar 22, 2001	52.70	52.85	49.84	51.59
2228	NYSE	GSK	Wed, Mar 21, 2001	54.02	54.19	52.56	52.86
2227	NYSE	GSK	Tue, Mar 20, 2001	53.66	53.76	52.43	52.45
2226	NYSE	GSK	Mon, Mar 19, 2001	52.70	52.91	51.84	52.65
2225	NYSE	GSK	Fri, Mar 16, 2001	53.12	53.44	51.54	52.04
2224	NYSE	GSK	Thu, Mar 15, 2001	54.18	54.92	53.72	54.76
2223	NYSE	GSK	Wed, Mar 14, 2001	54.02	54.98	53.92	54.03
2222	NYSE	GSK	Tue, Mar 13, 2001	55.53	56.40	55.30	56.14
2221	NYSE	GSK	Mon, Mar 12, 2001	57.61	57.65	56.56	56.56
2220	NYSE	GSK	Fri, Mar 9, 2001	58.14	58.29	57.62	57.93
2219	NYSE	GSK	Thu, Mar 8, 2001	56.48	57.60	56.37	57.50
2218	NYSE	GSK	Wed, Mar 7, 2001	57.53	57.54	56.61	56.76
2217	NYSE	GSK	Tue, Mar 6, 2001	58.61	58.61	57.38	57.66
2216	NYSE	GSK	Mon, Mar 5, 2001	59.59	59.73	59.37	59.46
2215	NYSE	GSK	Fri, Mar 2, 2001	59.94	60.20	59.23	59.42
2214	NYSE	GSK	Thu, Mar 1, 2001	59.41	59.41	58.14	58.34
2213	NYSE	GSK	Wed, Feb 28, 2001	58.88	59.57	58.14	58.47
2212	NYSE	GSK	Tue, Feb 27, 2001	57.30	58.09	57.30	57.83
2211	NYSE	GSK	Mon, Feb 26, 2001	58.04	58.61	57.35	58.58
2210	NYSE	GSK	Fri, Feb 23, 2001	58.68	59.05	57.93	58.83
2209	NYSE	GSK	Thu, Feb 22, 2001	59.32	60.06	59.00	59.72
2208	NYSE	GSK	Wed, Feb 21, 2001	58.16	59.20	58.16	59.09
2207	NYSE	GSK	Tue, Feb 20, 2001	56.66	57.01	55.98	56.30
2206	NYSE	GSK	Fri, Feb 16, 2001	57.88	58.57	57.79	58.03
2205	NYSE	GSK	Thu, Feb 15, 2001	57.61	58.20	57.47	58.20
2204	NYSE	GSK	Wed, Feb 14, 2001	58.53	58.99	58.25	58.47
2203	NYSE	GSK	Tue, Feb 13, 2001	58.35	58.91	57.51	57.93
2202	NYSE	GSK	Mon, Feb 12, 2001	56.56	57.35	56.56	57.05
2201	NYSE	GSK	Fri, Feb 9, 2001	56.24	56.72	56.04	56.70
2200	NYSE	GSK	Thu, Feb 8, 2001	56.66	56.66	56.14	56.58
2199	NYSE	GSK	Wed, Feb 7, 2001	57.46	57.57	56.78	56.82
2198	NYSE	GSK	Tue, Feb 6, 2001	57.34	57.71	56.73	57.11
2197	NYSE	GSK	Mon, Feb 5, 2001	57.56	58.03	57.53	57.57
2196	NYSE	GSK	Fri, Feb 2, 2001	56.58	56.82	55.67	56.08
2195	NYSE	GSK	Thu, Feb 1, 2001	56.57	56.68	56.13	56.46
2194	NYSE	GSK	Wed, Jan 31, 2001	54.98	55.81	54.44	55.55
2193	NYSE	GSK	Tue, Jan 30, 2001	55.03	55.50	54.44	55.13
2192	NYSE	GSK	Mon, Jan 29, 2001	55.64	55.89	54.77	54.77
2191	NYSE	GSK	Fri, Jan 26, 2001	55.83	57.09	55.63	56.42
2190	NYSE	GSK	Thu, Jan 25, 2001	54.90	55.57	54.51	55.57
2189	NYSE	GSK	Wed, Jan 24, 2001	55.10	55.43	54.71	54.90
2188	NYSE	GSK	Tue, Jan 23, 2001	56.36	56.69	55.83	56.49
2187	NYSE	GSK	Mon, Jan 22, 2001	54.44	56.16	54.44	55.76
2186	NYSE	GSK	Fri, Jan 19, 2001	55.96	56.29	55.17	55.76
2185	NYSE	GSK	Thu, Jan 18, 2001	56.03	56.42	55.90	56.42
2184	NYSE	GSK	Wed, Jan 17, 2001	56.16	56.42	54.77	54.97
2183	NYSE	GSK	Tue, Jan 16, 2001	56.09	56.56	55.90	56.42
2182	NYSE	GSK	Fri, Jan 12, 2001	55.70	56.16	55.17	55.76
2181	NYSE	GSK	Thu, Jan 11, 2001	56.89	57.09	56.03	56.36
2180	NYSE	GSK	Wed, Jan 10, 2001	55.70	55.96	55.30	55.63
2179	NYSE	GSK	Tue, Jan 9, 2001	53.91	55.10	53.85	54.90
2178	NYSE	GSK	Mon, Jan 8, 2001	55.24	55.57	54.51	54.77
2177	NYSE	GSK	Fri, Jan 5, 2001	54.44	55.17	54.44	54.77
2176	NYSE	GSK	Thu, Jan 4, 2001	55.24	55.70	54.71	55.10
2175	NYSE	GSK	Wed, Jan 3, 2001	59.40	59.79	57.15	57.94
2174	NYSE	GSK	Tue, Jan 2, 2001	59.20	60.12	59.00	59.07
2173	NYSE	GSK	Fri, Dec 29, 2000	59.60	59.73	59.20	59.20
2172	NYSE	GSK	Thu, Dec 28, 2000	59.93	60.32	59.79	60.06
2171	NYSE	GSK	Wed, Dec 27, 2000	58.21	59.00	58.01	58.54
2170	NYSE	GSK	Tue, Dec 26, 2000	57.35	58.67	57.35	58.01
2169	NYSE	GSK	Fri, Dec 22, 2000	56.89	58.01	56.89	57.94
2168	NYSE	GSK	Thu, Dec 21, 2000	58.01	58.08	57.09	57.09
2167	NYSE	GSK	Wed, Dec 20, 2000	57.81	59.13	57.75	58.54
2166	NYSE	GSK	Tue, Dec 19, 2000	57.61	57.81	57.02	57.55
2165	NYSE	GSK	Mon, Dec 18, 2000	58.94	59.66	58.14	59.53
2164	NYSE	GSK	Fri, Dec 15, 2000	61.31	61.31	60.32	60.39
2163	NYSE	GSK	Thu, Dec 14, 2000	61.45	62.24	61.45	61.71
2162	NYSE	GSK	Wed, Dec 13, 2000	61.05	61.71	60.32	60.98
2161	NYSE	GSK	Tue, Dec 12, 2000	57.81	60.06	57.68	59.40
2160	NYSE	GSK	Mon, Dec 11, 2000	56.82	57.48	56.49	57.48
2159	NYSE	GSK	Fri, Dec 8, 2000	58.08	58.27	56.62	57.75
2158	NYSE	GSK	Thu, Dec 7, 2000	58.08	58.74	58.01	58.08
2157	NYSE	GSK	Wed, Dec 6, 2000	58.47	59.13	57.68	58.08
2156	NYSE	GSK	Tue, Dec 5, 2000	60.85	61.97	60.85	61.18
2155	NYSE	GSK	Mon, Dec 4, 2000	59.46	61.05	59.40	60.59
2154	NYSE	GSK	Fri, Dec 1, 2000	59.79	60.12	58.74	59.07
2153	NYSE	GSK	Thu, Nov 30, 2000	61.58	61.78	60.59	60.59
2152	NYSE	GSK	Wed, Nov 29, 2000	60.52	61.97	60.45	61.58
2151	NYSE	GSK	Tue, Nov 28, 2000	62.37	62.70	59.73	59.79
2150	NYSE	GSK	Mon, Nov 27, 2000	62.90	63.43	61.84	62.24
2149	NYSE	GSK	Fri, Nov 24, 2000	61.84	62.30	61.64	62.04
2148	NYSE	GSK	Wed, Nov 22, 2000	61.78	61.91	61.05	61.31
2147	NYSE	GSK	Tue, Nov 21, 2000	62.57	62.70	61.31	62.30
2146	NYSE	GSK	Mon, Nov 20, 2000	61.31	61.78	61.05	61.51
2145	NYSE	GSK	Fri, Nov 17, 2000	60.39	61.78	60.39	61.25
2144	NYSE	GSK	Thu, Nov 16, 2000	60.79	61.25	60.32	60.39
2143	NYSE	GSK	Wed, Nov 15, 2000	61.78	62.24	61.31	61.91
2142	NYSE	GSK	Tue, Nov 14, 2000	61.91	63.30	61.31	62.44
2141	NYSE	GSK	Mon, Nov 13, 2000	61.84	62.44	61.05	61.12
2140	NYSE	GSK	Fri, Nov 10, 2000	62.17	62.70	61.91	62.37
2139	NYSE	GSK	Thu, Nov 9, 2000	63.16	63.63	62.37	62.90
2138	NYSE	GSK	Wed, Nov 8, 2000	62.90	63.36	62.37	62.90
2137	NYSE	GSK	Tue, Nov 7, 2000	61.31	61.51	60.32	60.32
2136	NYSE	GSK	Mon, Nov 6, 2000	61.78	62.24	61.58	61.64
2135	NYSE	GSK	Fri, Nov 3, 2000	61.05	61.31	60.59	61.31
2134	NYSE	GSK	Thu, Nov 2, 2000	61.38	61.64	60.45	61.05
2133	NYSE	GSK	Wed, Nov 1, 2000	60.92	61.45	60.92	61.25
2132	NYSE	GSK	Tue, Oct 31, 2000	61.18	61.51	60.32	61.51
2131	NYSE	GSK	Mon, Oct 30, 2000	62.90	63.69	62.90	63.16
2130	NYSE	GSK	Fri, Oct 27, 2000	62.11	62.70	61.58	62.50
2129	NYSE	GSK	Thu, Oct 26, 2000	62.17	62.90	61.97	62.77
2128	NYSE	GSK	Wed, Oct 25, 2000	61.05	62.50	60.79	62.17
2127	NYSE	GSK	Tue, Oct 24, 2000	61.91	62.57	61.91	62.17
2126	NYSE	GSK	Mon, Oct 23, 2000	60.72	61.45	60.45	61.38
2125	NYSE	GSK	Fri, Oct 20, 2000	60.26	60.26	59.33	59.73
2124	NYSE	GSK	Thu, Oct 19, 2000	61.05	61.18	60.52	60.65
2123	NYSE	GSK	Wed, Oct 18, 2000	61.91	63.03	61.84	62.50
2122	NYSE	GSK	Tue, Oct 17, 2000	60.65	62.70	60.65	62.04
2121	NYSE	GSK	Mon, Oct 16, 2000	60.59	61.58	60.52	61.45
2120	NYSE	GSK	Fri, Oct 13, 2000	61.31	61.51	60.59	61.25
2119	NYSE	GSK	Thu, Oct 12, 2000	61.64	61.97	61.05	61.51
2118	NYSE	GSK	Wed, Oct 11, 2000	62.50	62.97	61.91	62.04
2117	NYSE	GSK	Tue, Oct 10, 2000	62.70	63.03	62.50	62.83
2116	NYSE	GSK	Mon, Oct 9, 2000	62.50	62.57	61.64	61.71
2115	NYSE	GSK	Fri, Oct 6, 2000	62.57	63.03	61.91	62.70
2114	NYSE	GSK	Thu, Oct 5, 2000	62.37	63.36	62.37	63.10
2113	NYSE	GSK	Wed, Oct 4, 2000	62.44	63.36	62.44	63.03
2112	NYSE	GSK	Tue, Oct 3, 2000	62.17	62.77	61.97	62.77
2111	NYSE	GSK	Mon, Oct 2, 2000	63.89	64.02	62.70	63.03
2110	NYSE	GSK	Fri, Sep 29, 2000	62.90	64.09	62.77	63.89
2109	NYSE	GSK	Thu, Sep 28, 2000	61.51	62.70	61.51	62.37
2108	NYSE	GSK	Wed, Sep 27, 2000	61.78	61.84	61.18	61.45
2107	NYSE	GSK	Tue, Sep 26, 2000	60.65	60.98	60.32	60.79
2106	NYSE	GSK	Mon, Sep 25, 2000	62.77	63.03	61.71	61.91
2105	NYSE	GSK	Fri, Sep 22, 2000	61.05	62.37	61.05	61.97
2104	NYSE	GSK	Thu, Sep 21, 2000	58.67	59.79	58.60	59.46
2103	NYSE	GSK	Wed, Sep 20, 2000	57.55	57.68	57.02	57.61
2102	NYSE	GSK	Tue, Sep 19, 2000	57.09	57.75	56.75	57.48
2101	NYSE	GSK	Mon, Sep 18, 2000	57.22	57.88	57.22	57.48
2100	NYSE	GSK	Fri, Sep 15, 2000	57.42	57.81	56.89	56.95
2099	NYSE	GSK	Thu, Sep 14, 2000	58.60	58.67	58.21	58.27
2098	NYSE	GSK	Wed, Sep 13, 2000	58.01	58.74	57.88	58.34
2097	NYSE	GSK	Tue, Sep 12, 2000	59.13	59.46	58.74	59.20
2096	NYSE	GSK	Mon, Sep 11, 2000	57.28	57.75	57.09	57.68
2095	NYSE	GSK	Fri, Sep 8, 2000	57.94	58.34	57.61	57.68
2094	NYSE	GSK	Thu, Sep 7, 2000	58.80	59.73	58.74	59.33
2093	NYSE	GSK	Wed, Sep 6, 2000	58.47	59.33	58.47	58.67
2092	NYSE	GSK	Tue, Sep 5, 2000	59.79	60.19	58.87	59.73
2091	NYSE	GSK	Fri, Sep 1, 2000	60.19	61.12	60.19	60.79
2090	NYSE	GSK	Thu, Aug 31, 2000	60.59	61.25	60.59	60.85
2089	NYSE	GSK	Wed, Aug 30, 2000	59.73	60.72	59.46	60.39
2088	NYSE	GSK	Tue, Aug 29, 2000	60.92	61.64	60.32	61.64
2087	NYSE	GSK	Mon, Aug 28, 2000	62.77	62.90	62.11	62.24
2086	NYSE	GSK	Fri, Aug 25, 2000	62.70	63.30	62.63	62.90
2085	NYSE	GSK	Thu, Aug 24, 2000	62.30	62.97	62.30	62.77
2084	NYSE	GSK	Wed, Aug 23, 2000	61.97	62.77	61.51	62.57
2083	NYSE	GSK	Tue, Aug 22, 2000	62.50	63.63	62.30	62.83
2082	NYSE	GSK	Mon, Aug 21, 2000	61.71	62.63	61.64	62.50
2081	NYSE	GSK	Fri, Aug 18, 2000	62.30	62.30	61.45	61.58
2080	NYSE	GSK	Thu, Aug 17, 2000	62.24	62.70	62.04	62.37
2079	NYSE	GSK	Wed, Aug 16, 2000	61.78	62.70	61.71	62.17
2078	NYSE	GSK	Tue, Aug 15, 2000	60.98	61.45	60.72	61.18
2077	NYSE	GSK	Mon, Aug 14, 2000	63.10	63.10	61.71	62.04
2076	NYSE	GSK	Fri, Aug 11, 2000	60.98	62.17	60.92	61.97
2075	NYSE	GSK	Thu, Aug 10, 2000	59.73	60.59	59.60	60.52
2074	NYSE	GSK	Wed, Aug 9, 2000	60.92	61.58	59.40	59.53
2073	NYSE	GSK	Tue, Aug 8, 2000	61.97	62.11	61.51	61.51
2072	NYSE	GSK	Mon, Aug 7, 2000	62.77	63.36	62.63	63.03
2071	NYSE	GSK	Fri, Aug 4, 2000	62.97	63.30	61.84	61.97
2070	NYSE	GSK	Thu, Aug 3, 2000	62.70	63.10	62.57	62.97
2069	NYSE	GSK	Wed, Aug 2, 2000	62.83	63.10	62.57	62.83
2068	NYSE	GSK	Tue, Aug 1, 2000	61.31	62.30	61.25	62.30
2067	NYSE	GSK	Mon, Jul 31, 2000	60.45	60.85	59.99	60.39
2066	NYSE	GSK	Fri, Jul 28, 2000	61.97	62.63	61.71	61.84
2065	NYSE	GSK	Thu, Jul 27, 2000	60.79	61.97	60.59	61.97
2064	NYSE	GSK	Wed, Jul 26, 2000	58.94	59.60	57.75	58.14
2063	NYSE	GSK	Tue, Jul 25, 2000	59.20	59.33	57.09	57.09
2062	NYSE	GSK	Mon, Jul 24, 2000	57.68	57.75	57.22	57.35
2061	NYSE	GSK	Fri, Jul 21, 2000	57.22	57.35	56.82	56.89
2060	NYSE	GSK	Thu, Jul 20, 2000	58.01	58.14	57.35	57.55
2059	NYSE	GSK	Wed, Jul 19, 2000	58.08	58.21	57.42	57.68
2058	NYSE	GSK	Tue, Jul 18, 2000	59.27	59.40	57.88	58.21
2057	NYSE	GSK	Mon, Jul 17, 2000	57.42	59.79	57.35	59.40
2056	NYSE	GSK	Fri, Jul 14, 2000	58.08	59.20	57.48	58.34
2055	NYSE	GSK	Thu, Jul 13, 2000	62.11	62.11	59.73	60.12
2054	NYSE	GSK	Wed, Jul 12, 2000	63.36	63.56	62.44	62.44
2053	NYSE	GSK	Tue, Jul 11, 2000	62.50	63.36	62.37	62.77
2052	NYSE	GSK	Mon, Jul 10, 2000	61.71	62.37	61.64	62.24
2051	NYSE	GSK	Fri, Jul 7, 2000	62.50	63.36	62.11	62.44
2050	NYSE	GSK	Thu, Jul 6, 2000	62.37	63.03	62.30	62.57
2049	NYSE	GSK	Wed, Jul 5, 2000	62.24	62.50	61.51	62.49
2048	NYSE	GSK	Mon, Jul 3, 2000	63.43	64.48	63.43	64.42
2047	NYSE	GSK	Fri, Jun 30, 2000	61.97	62.11	61.12	61.12
2046	NYSE	GSK	Thu, Jun 29, 2000	60.19	61.97	60.19	61.91
2045	NYSE	GSK	Wed, Jun 28, 2000	61.64	61.64	61.05	61.25
2044	NYSE	GSK	Tue, Jun 27, 2000	58.60	61.84	58.41	61.31
2043	NYSE	GSK	Mon, Jun 26, 2000	59.86	60.52	58.47	58.87
2042	NYSE	GSK	Fri, Jun 23, 2000	59.07	60.12	58.74	60.12
2041	NYSE	GSK	Thu, Jun 22, 2000	60.39	60.65	59.73	59.73
2040	NYSE	GSK	Wed, Jun 21, 2000	60.06	61.18	60.06	60.79
2039	NYSE	GSK	Tue, Jun 20, 2000	59.27	60.19	59.13	59.93
2038	NYSE	GSK	Mon, Jun 19, 2000	60.26	60.39	59.53	60.12
2037	NYSE	GSK	Fri, Jun 16, 2000	58.87	59.93	58.67	59.33
2036	NYSE	GSK	Thu, Jun 15, 2000	58.94	58.94	58.14	58.47
2035	NYSE	GSK	Wed, Jun 14, 2000	58.21	58.94	58.21	58.67
2034	NYSE	GSK	Tue, Jun 13, 2000	57.88	58.21	57.35	58.21
2033	NYSE	GSK	Mon, Jun 12, 2000	56.75	57.09	55.90	56.36
2032	NYSE	GSK	Fri, Jun 9, 2000	56.82	57.09	56.03	56.29
2031	NYSE	GSK	Thu, Jun 8, 2000	57.55	57.68	56.42	56.62
2030	NYSE	GSK	Wed, Jun 7, 2000	57.61	58.21	57.55	58.14
2029	NYSE	GSK	Tue, Jun 6, 2000	55.96	56.82	55.70	56.69
2028	NYSE	GSK	Mon, Jun 5, 2000	58.54	58.54	56.29	56.29
2027	NYSE	GSK	Fri, Jun 2, 2000	60.59	60.92	59.53	59.53
2026	NYSE	GSK	Thu, Jun 1, 2000	60.79	60.85	59.53	59.60
2025	NYSE	GSK	Wed, May 31, 2000	60.32	60.59	59.53	59.53
2024	NYSE	GSK	Tue, May 30, 2000	61.97	62.50	60.92	61.31
2023	NYSE	GSK	Fri, May 26, 2000	60.39	61.18	59.60	61.12
2022	NYSE	GSK	Thu, May 25, 2000	60.26	61.25	60.26	60.52
2021	NYSE	GSK	Wed, May 24, 2000	61.38	62.11	61.38	61.84
2020	NYSE	GSK	Tue, May 23, 2000	61.64	62.30	61.25	62.04
2019	NYSE	GSK	Mon, May 22, 2000	63.43	63.89	62.50	62.97
2018	NYSE	GSK	Fri, May 19, 2000	63.16	63.56	62.30	63.10
2017	NYSE	GSK	Thu, May 18, 2000	63.16	63.56	62.30	62.70
2016	NYSE	GSK	Wed, May 17, 2000	62.44	62.77	62.11	62.37
2015	NYSE	GSK	Tue, May 16, 2000	63.23	63.36	62.50	62.83
2014	NYSE	GSK	Mon, May 15, 2000	61.38	62.04	60.98	61.84
2013	NYSE	GSK	Fri, May 12, 2000	62.90	63.23	61.97	62.04
2012	NYSE	GSK	Thu, May 11, 2000	61.97	62.30	61.51	61.78
2011	NYSE	GSK	Wed, May 10, 2000	62.37	62.63	60.98	61.40
2010	NYSE	GSK	Tue, May 9, 2000	64.15	64.35	62.97	63.30
2009	NYSE	GSK	Mon, May 8, 2000	61.58	63.69	61.38	62.88
2008	NYSE	GSK	Fri, May 5, 2000	60.26	61.78	60.26	61.31
2007	NYSE	GSK	Thu, May 4, 2000	60.79	61.51	60.79	60.98
2006	NYSE	GSK	Wed, May 3, 2000	62.04	62.30	60.52	60.65
2005	NYSE	GSK	Tue, May 2, 2000	64.35	64.35	62.97	63.63
2004	NYSE	GSK	Mon, May 1, 2000	65.87	65.94	65.08	65.34
2003	NYSE	GSK	Fri, Apr 28, 2000	65.15	66.40	64.29	66.40
2002	NYSE	GSK	Thu, Apr 27, 2000	62.30	65.34	62.17	65.08
2001	NYSE	GSK	Wed, Apr 26, 2000	66.14	66.53	64.48	64.82
2000	NYSE	GSK	Tue, Apr 25, 2000	67.99	68.12	66.73	67.39
1999	NYSE	GSK	Mon, Apr 24, 2000	64.09	64.48	63.63	64.48
1998	NYSE	GSK	Thu, Apr 20, 2000	65.34	65.54	64.02	64.02
1997	NYSE	GSK	Wed, Apr 19, 2000	62.50	63.63	61.97	63.49
1996	NYSE	GSK	Tue, Apr 18, 2000	60.98	63.30	60.26	63.03
1995	NYSE	GSK	Mon, Apr 17, 2000	60.26	61.31	59.86	60.98
1994	NYSE	GSK	Fri, Apr 14, 2000	61.84	62.37	59.73	60.26
1993	NYSE	GSK	Thu, Apr 13, 2000	63.56	64.95	63.56	64.29
1992	NYSE	GSK	Wed, Apr 12, 2000	65.41	66.14	65.01	65.21
1991	NYSE	GSK	Tue, Apr 11, 2000	64.29	65.87	64.29	65.81
1990	NYSE	GSK	Mon, Apr 10, 2000	61.78	64.22	61.78	63.69
1989	NYSE	GSK	Fri, Apr 7, 2000	60.65	61.31	60.39	61.05
1988	NYSE	GSK	Thu, Apr 6, 2000	61.71	62.37	60.52	61.45
1987	NYSE	GSK	Wed, Apr 5, 2000	63.30	66.07	63.30	65.34
1986	NYSE	GSK	Tue, Apr 4, 2000	65.01	66.40	64.09	64.88
1985	NYSE	GSK	Mon, Apr 3, 2000	62.17	64.09	62.11	64.09
1984	NYSE	GSK	Fri, Mar 31, 2000	60.19	61.05	59.73	60.59
1983	NYSE	GSK	Thu, Mar 30, 2000	58.67	59.13	58.08	58.08
1982	NYSE	GSK	Wed, Mar 29, 2000	58.60	59.66	57.94	59.20
1981	NYSE	GSK	Tue, Mar 28, 2000	58.08	58.87	57.42	58.87
1980	NYSE	GSK	Mon, Mar 27, 2000	60.06	60.92	59.40	59.79
1979	NYSE	GSK	Fri, Mar 24, 2000	62.04	63.03	60.65	61.05
1978	NYSE	GSK	Thu, Mar 23, 2000	60.26	61.31	60.19	61.12
1977	NYSE	GSK	Wed, Mar 22, 2000	62.63	62.97	61.05	61.71
1976	NYSE	GSK	Tue, Mar 21, 2000	60.79	62.44	60.79	62.37
1975	NYSE	GSK	Mon, Mar 20, 2000	59.79	60.45	59.07	59.07
1974	NYSE	GSK	Fri, Mar 17, 2000	58.60	60.92	58.60	59.73
1973	NYSE	GSK	Thu, Mar 16, 2000	62.90	62.90	59.66	62.63
1972	NYSE	GSK	Wed, Mar 15, 2000	58.47	61.64	58.47	61.31
1971	NYSE	GSK	Tue, Mar 14, 2000	56.03	56.75	55.90	55.90
1970	NYSE	GSK	Mon, Mar 13, 2000	56.03	56.03	55.24	55.30
1969	NYSE	GSK	Fri, Mar 10, 2000	53.91	55.17	53.65	54.44
1968	NYSE	GSK	Thu, Mar 9, 2000	52.79	53.25	51.73	53.19
1967	NYSE	GSK	Wed, Mar 8, 2000	49.55	52.39	49.55	51.73
1966	NYSE	GSK	Tue, Mar 7, 2000	51.27	51.40	49.49	49.49
1965	NYSE	GSK	Mon, Mar 6, 2000	50.68	50.87	49.95	50.21
1964	NYSE	GSK	Fri, Mar 3, 2000	51.73	51.73	50.28	51.20
1963	NYSE	GSK	Thu, Mar 2, 2000	53.58	53.58	52.20	52.86
1962	NYSE	GSK	Wed, Mar 1, 2000	52.39	53.91	52.33	53.32
1961	NYSE	GSK	Tue, Feb 29, 2000	50.94	51.87	50.81	51.54
1960	NYSE	GSK	Mon, Feb 28, 2000	50.61	51.80	50.21	51.27
1959	NYSE	GSK	Fri, Feb 25, 2000	50.28	51.07	49.75	49.82
1958	NYSE	GSK	Thu, Feb 24, 2000	49.42	50.21	49.16	49.55
1957	NYSE	GSK	Wed, Feb 23, 2000	49.29	49.69	48.96	49.49
1956	NYSE	GSK	Tue, Feb 22, 2000	49.16	49.42	48.63	49.22
1955	NYSE	GSK	Fri, Feb 18, 2000	50.15	50.28	48.23	48.63
1954	NYSE	GSK	Thu, Feb 17, 2000	50.48	50.87	49.16	49.42
1953	NYSE	GSK	Wed, Feb 16, 2000	48.10	49.95	47.84	49.95
1952	NYSE	GSK	Tue, Feb 15, 2000	51.34	51.87	50.94	51.47
1951	NYSE	GSK	Mon, Feb 14, 2000	50.94	51.54	50.61	51.40
1950	NYSE	GSK	Fri, Feb 11, 2000	51.60	53.19	50.74	51.07
1949	NYSE	GSK	Thu, Feb 10, 2000	55.63	56.03	53.45	53.85
1948	NYSE	GSK	Wed, Feb 9, 2000	53.25	54.64	53.12	53.39
1947	NYSE	GSK	Tue, Feb 8, 2000	50.94	52.99	50.94	52.99
1946	NYSE	GSK	Mon, Feb 7, 2000	51.01	51.93	50.15	51.07
1945	NYSE	GSK	Fri, Feb 4, 2000	52.53	52.99	51.54	52.13
1944	NYSE	GSK	Thu, Feb 3, 2000	55.17	55.24	53.91	54.24
1943	NYSE	GSK	Wed, Feb 2, 2000	54.11	55.63	53.98	54.84
1942	NYSE	GSK	Tue, Feb 1, 2000	54.18	54.31	52.59	53.85
1941	NYSE	GSK	Mon, Jan 31, 2000	55.50	56.75	54.24	55.76
1940	NYSE	GSK	Fri, Jan 28, 2000	54.11	55.90	53.98	54.97
1939	NYSE	GSK	Thu, Jan 27, 2000	54.71	54.71	53.58	53.91
1938	NYSE	GSK	Wed, Jan 26, 2000	54.77	55.10	53.25	54.84
1937	NYSE	GSK	Tue, Jan 25, 2000	54.24	54.57	53.12	54.51
1936	NYSE	GSK	Mon, Jan 24, 2000	56.62	56.69	54.97	55.10
1935	NYSE	GSK	Fri, Jan 21, 2000	57.15	57.68	57.09	57.22
1934	NYSE	GSK	Thu, Jan 20, 2000	58.74	58.80	57.88	58.01
1933	NYSE	GSK	Wed, Jan 19, 2000	59.40	60.26	58.94	60.26
1932	NYSE	GSK	Tue, Jan 18, 2000	58.94	59.07	57.15	57.15
1931	NYSE	GSK	Fri, Jan 14, 2000	63.89	64.75	62.70	63.43
1930	NYSE	GSK	Thu, Jan 13, 2000	60.98	62.70	60.72	61.31
1929	NYSE	GSK	Wed, Jan 12, 2000	62.37	62.37	61.45	61.64
1928	NYSE	GSK	Tue, Jan 11, 2000	60.98	62.30	60.85	60.85
1927	NYSE	GSK	Mon, Jan 10, 2000	61.84	62.11	60.65	61.45
1926	NYSE	GSK	Fri, Jan 7, 2000	58.41	61.31	58.14	61.31
1925	NYSE	GSK	Thu, Jan 6, 2000	58.54	58.67	57.09	58.27
1924	NYSE	GSK	Wed, Jan 5, 2000	58.01	59.13	57.61	59.13
1923	NYSE	GSK	Tue, Jan 4, 2000	58.74	58.74	57.09	57.22
1922	NYSE	GSK	Mon, Jan 3, 2000	59.13	59.53	58.14	58.74
1921	NYSE	GSK	Fri, Dec 31, 1999	59.20	59.40	58.94	59.07
1920	NYSE	GSK	Thu, Dec 30, 1999	59.27	59.40	58.67	59.13
1919	NYSE	GSK	Wed, Dec 29, 1999	58.27	58.60	57.61	57.68
1918	NYSE	GSK	Tue, Dec 28, 1999	56.82	57.09	56.03	56.36
1917	NYSE	GSK	Mon, Dec 27, 1999	56.95	57.42	56.29	56.95
1916	NYSE	GSK	Thu, Dec 23, 1999	57.09	57.75	56.49	57.09
1915	NYSE	GSK	Wed, Dec 22, 1999	56.09	56.42	55.24	56.09
1914	NYSE	GSK	Tue, Dec 21, 1999	56.23	56.89	54.31	54.97
1913	NYSE	GSK	Mon, Dec 20, 1999	57.22	57.35	56.23	56.49
1912	NYSE	GSK	Fri, Dec 17, 1999	57.48	57.88	56.82	57.42
1911	NYSE	GSK	Thu, Dec 16, 1999	57.61	57.61	55.90	56.23
1910	NYSE	GSK	Wed, Dec 15, 1999	56.62	57.75	56.62	56.89
1909	NYSE	GSK	Tue, Dec 14, 1999	56.09	56.69	55.70	55.96
1908	NYSE	GSK	Mon, Dec 13, 1999	57.75	58.34	57.15	57.22
1907	NYSE	GSK	Fri, Dec 10, 1999	57.75	59.13	57.35	59.13
1906	NYSE	GSK	Thu, Dec 9, 1999	60.45	60.45	59.27	59.33
1905	NYSE	GSK	Wed, Dec 8, 1999	60.79	61.31	60.26	60.32
1904	NYSE	GSK	Tue, Dec 7, 1999	62.83	62.97	61.51	62.17
1903	NYSE	GSK	Mon, Dec 6, 1999	62.37	62.50	61.78	61.84
1902	NYSE	GSK	Fri, Dec 3, 1999	63.69	64.02	62.90	63.36
1901	NYSE	GSK	Thu, Dec 2, 1999	65.34	65.48	63.96	64.02
1900	NYSE	GSK	Wed, Dec 1, 1999	62.90	63.10	62.11	62.37
1899	NYSE	GSK	Tue, Nov 30, 1999	63.76	63.76	62.83	62.83
1898	NYSE	GSK	Mon, Nov 29, 1999	65.08	65.48	64.68	65.08
1897	NYSE	GSK	Fri, Nov 26, 1999	63.82	64.42	63.69	63.96
1896	NYSE	GSK	Wed, Nov 24, 1999	62.97	63.56	62.63	63.30
1895	NYSE	GSK	Tue, Nov 23, 1999	63.96	64.15	62.90	63.30
1894	NYSE	GSK	Mon, Nov 22, 1999	62.37	62.57	61.64	62.50
1893	NYSE	GSK	Fri, Nov 19, 1999	62.50	62.77	61.84	62.63
1892	NYSE	GSK	Thu, Nov 18, 1999	62.50	63.49	61.64	62.90
1891	NYSE	GSK	Wed, Nov 17, 1999	62.37	62.63	61.58	61.64
1890	NYSE	GSK	Tue, Nov 16, 1999	62.04	64.68	61.97	64.68
1889	NYSE	GSK	Mon, Nov 15, 1999	62.90	62.90	61.78	61.84
1888	NYSE	GSK	Fri, Nov 12, 1999	64.42	64.68	63.89	64.48
1887	NYSE	GSK	Thu, Nov 11, 1999	63.16	64.15	63.10	63.69
1886	NYSE	GSK	Wed, Nov 10, 1999	64.02	64.15	62.83	62.83
1885	NYSE	GSK	Tue, Nov 9, 1999	65.81	66.07	64.48	64.68
1884	NYSE	GSK	Mon, Nov 8, 1999	64.75	65.48	64.68	65.01
1883	NYSE	GSK	Fri, Nov 5, 1999	66.47	66.86	64.22	66.60
1882	NYSE	GSK	Thu, Nov 4, 1999	64.75	66.33	63.89	65.54
1881	NYSE	GSK	Wed, Nov 3, 1999	63.30	64.35	62.90	64.09
1880	NYSE	GSK	Tue, Nov 2, 1999	61.58	62.17	61.05	61.25
1879	NYSE	GSK	Mon, Nov 1, 1999	62.77	63.56	62.57	62.70
1878	NYSE	GSK	Fri, Oct 29, 1999	62.63	64.09	62.63	63.30
1877	NYSE	GSK	Thu, Oct 28, 1999	62.37	63.03	61.97	62.90
1876	NYSE	GSK	Wed, Oct 27, 1999	62.83	63.23	62.37	63.23
1875	NYSE	GSK	Tue, Oct 26, 1999	63.56	63.69	62.97	62.97
1874	NYSE	GSK	Mon, Oct 25, 1999	62.37	63.49	62.17	63.16
1873	NYSE	GSK	Fri, Oct 22, 1999	62.57	63.63	62.17	62.97
1872	NYSE	GSK	Thu, Oct 21, 1999	61.31	63.10	61.31	63.10
1871	NYSE	GSK	Wed, Oct 20, 1999	63.96	64.48	63.30	64.42
1870	NYSE	GSK	Tue, Oct 19, 1999	62.04	65.08	61.51	64.35
1869	NYSE	GSK	Mon, Oct 18, 1999	60.19	61.84	59.93	61.78
1868	NYSE	GSK	Fri, Oct 15, 1999	60.65	61.25	60.19	60.79
1867	NYSE	GSK	Thu, Oct 14, 1999	62.57	62.83	60.72	62.04
1866	NYSE	GSK	Wed, Oct 13, 1999	62.24	63.36	61.71	61.71
1865	NYSE	GSK	Tue, Oct 12, 1999	62.77	62.83	61.51	61.64
1864	NYSE	GSK	Mon, Oct 11, 1999	62.97	63.49	62.50	62.63
1863	NYSE	GSK	Fri, Oct 8, 1999	59.60	60.52	58.67	59.73
1862	NYSE	GSK	Thu, Oct 7, 1999	58.34	58.54	57.22	57.48
1861	NYSE	GSK	Wed, Oct 6, 1999	56.03	57.02	56.03	56.82
1860	NYSE	GSK	Tue, Oct 5, 1999	56.03	56.56	55.17	55.90
1859	NYSE	GSK	Mon, Oct 4, 1999	54.57	56.49	54.57	56.49
1858	NYSE	GSK	Fri, Oct 1, 1999	53.91	54.64	53.52	54.05
1857	NYSE	GSK	Thu, Sep 30, 1999	55.30	55.90	54.38	54.97
1856	NYSE	GSK	Wed, Sep 29, 1999	54.64	55.10	54.31	54.38
1855	NYSE	GSK	Tue, Sep 28, 1999	55.37	55.57	54.44	54.97
1854	NYSE	GSK	Mon, Sep 27, 1999	55.17	55.90	55.04	55.50
1853	NYSE	GSK	Fri, Sep 24, 1999	54.31	55.17	53.98	54.71
1852	NYSE	GSK	Thu, Sep 23, 1999	55.30	55.30	54.57	54.64
1851	NYSE	GSK	Wed, Sep 22, 1999	55.90	56.49	54.71	55.43
1850	NYSE	GSK	Tue, Sep 21, 1999	56.75	56.95	55.37	55.43
1849	NYSE	GSK	Mon, Sep 20, 1999	56.23	56.56	55.96	56.42
1848	NYSE	GSK	Fri, Sep 17, 1999	55.43	56.42	55.37	55.70
1847	NYSE	GSK	Thu, Sep 16, 1999	55.17	55.76	54.31	55.37
1846	NYSE	GSK	Wed, Sep 15, 1999	55.43	55.96	54.84	54.90
1845	NYSE	GSK	Tue, Sep 14, 1999	55.50	55.50	54.71	55.04
1844	NYSE	GSK	Mon, Sep 13, 1999	56.09	56.95	55.76	56.03
1843	NYSE	GSK	Fri, Sep 10, 1999	58.74	58.94	57.81	57.81
1842	NYSE	GSK	Thu, Sep 9, 1999	58.27	58.34	57.42	58.01
1841	NYSE	GSK	Wed, Sep 8, 1999	57.15	57.68	57.15	57.28
1840	NYSE	GSK	Tue, Sep 7, 1999	58.27	58.54	57.28	57.55
1839	NYSE	GSK	Fri, Sep 3, 1999	57.15	58.67	57.15	58.41
1838	NYSE	GSK	Thu, Sep 2, 1999	55.96	56.36	55.76	55.83
1837	NYSE	GSK	Wed, Sep 1, 1999	56.03	57.02	55.70	56.95
1836	NYSE	GSK	Tue, Aug 31, 1999	56.23	56.29	55.10	55.96
1835	NYSE	GSK	Mon, Aug 30, 1999	57.09	57.81	56.16	56.42
1834	NYSE	GSK	Fri, Aug 27, 1999	57.09	57.15	56.75	56.75
1833	NYSE	GSK	Thu, Aug 26, 1999	57.48	57.75	56.56	57.09
1832	NYSE	GSK	Wed, Aug 25, 1999	57.09	57.75	56.75	57.48
1831	NYSE	GSK	Tue, Aug 24, 1999	57.48	57.61	56.49	56.62
1830	NYSE	GSK	Mon, Aug 23, 1999	57.42	58.01	57.15	57.68
1829	NYSE	GSK	Fri, Aug 20, 1999	56.03	57.02	55.90	56.82
1828	NYSE	GSK	Thu, Aug 19, 1999	54.97	56.16	54.90	55.43
1827	NYSE	GSK	Wed, Aug 18, 1999	54.84	56.49	54.31	54.97
1826	NYSE	GSK	Tue, Aug 17, 1999	54.71	54.71	54.05	54.57
1825	NYSE	GSK	Mon, Aug 16, 1999	54.51	54.77	53.91	54.18
1824	NYSE	GSK	Fri, Aug 13, 1999	53.91	55.10	53.58	54.84
1823	NYSE	GSK	Thu, Aug 12, 1999	53.39	54.18	52.92	53.45
1822	NYSE	GSK	Wed, Aug 11, 1999	51.54	52.66	51.34	52.20
1821	NYSE	GSK	Tue, Aug 10, 1999	51.80	52.46	50.81	51.87
1820	NYSE	GSK	Mon, Aug 9, 1999	52.53	52.53	51.87	52.46
1819	NYSE	GSK	Fri, Aug 6, 1999	52.72	53.45	52.53	52.53
1818	NYSE	GSK	Thu, Aug 5, 1999	53.19	53.65	52.33	53.19
1817	NYSE	GSK	Wed, Aug 4, 1999	54.97	55.50	54.18	54.31
1816	NYSE	GSK	Tue, Aug 3, 1999	55.63	55.70	54.44	54.77
1815	NYSE	GSK	Mon, Aug 2, 1999	55.17	56.03	55.10	55.70
1814	NYSE	GSK	Fri, Jul 30, 1999	53.65	55.30	53.65	55.17
1813	NYSE	GSK	Thu, Jul 29, 1999	53.39	54.24	53.05	54.11
1812	NYSE	GSK	Wed, Jul 28, 1999	58.14	59.66	58.01	58.47
1811	NYSE	GSK	Tue, Jul 27, 1999	56.56	57.42	55.63	57.22
1810	NYSE	GSK	Mon, Jul 26, 1999	53.52	54.44	53.52	54.05
1809	NYSE	GSK	Fri, Jul 23, 1999	54.71	54.71	53.25	53.32
1808	NYSE	GSK	Thu, Jul 22, 1999	54.97	55.04	54.05	54.18
1807	NYSE	GSK	Wed, Jul 21, 1999	55.17	55.63	54.57	55.17
1806	NYSE	GSK	Tue, Jul 20, 1999	56.75	56.82	55.70	55.83
1805	NYSE	GSK	Mon, Jul 19, 1999	57.75	57.88	57.35	57.61
1804	NYSE	GSK	Fri, Jul 16, 1999	58.87	58.87	58.34	58.67
1803	NYSE	GSK	Thu, Jul 15, 1999	58.27	59.07	58.21	58.94
1802	NYSE	GSK	Wed, Jul 14, 1999	58.54	58.67	57.88	58.47
1801	NYSE	GSK	Tue, Jul 13, 1999	57.61	58.74	57.42	58.08
1800	NYSE	GSK	Mon, Jul 12, 1999	58.34	58.41	57.61	57.75
1799	NYSE	GSK	Fri, Jul 9, 1999	58.54	58.67	58.08	58.67
1798	NYSE	GSK	Thu, Jul 8, 1999	58.87	59.33	58.47	59.00
1797	NYSE	GSK	Wed, Jul 7, 1999	59.13	59.99	58.87	59.93
1796	NYSE	GSK	Tue, Jul 6, 1999	59.66	60.72	59.53	60.26
1795	NYSE	GSK	Fri, Jul 2, 1999	60.92	61.31	60.32	61.25
1794	NYSE	GSK	Thu, Jul 1, 1999	60.79	62.30	60.59	61.78
1793	NYSE	GSK	Wed, Jun 30, 1999	58.01	59.99	57.75	59.86
1792	NYSE	GSK	Tue, Jun 29, 1999	57.94	58.94	57.48	58.60
1791	NYSE	GSK	Mon, Jun 28, 1999	59.13	59.20	58.54	58.60
1790	NYSE	GSK	Fri, Jun 25, 1999	59.33	60.19	59.00	59.66
1789	NYSE	GSK	Thu, Jun 24, 1999	58.60	58.67	57.61	58.27
1788	NYSE	GSK	Wed, Jun 23, 1999	58.54	58.67	57.88	58.54
1787	NYSE	GSK	Tue, Jun 22, 1999	60.06	60.06	58.94	59.27
1786	NYSE	GSK	Mon, Jun 21, 1999	60.65	60.72	59.79	60.26
1785	NYSE	GSK	Fri, Jun 18, 1999	60.92	61.64	60.45	60.92
1784	NYSE	GSK	Thu, Jun 17, 1999	60.85	62.04	60.52	61.78
1783	NYSE	GSK	Wed, Jun 16, 1999	62.63	63.03	60.45	61.78
1782	NYSE	GSK	Tue, Jun 15, 1999	63.16	63.23	62.17	62.37
1781	NYSE	GSK	Mon, Jun 14, 1999	63.49	63.96	63.23	63.49
1780	NYSE	GSK	Fri, Jun 11, 1999	63.43	64.29	63.03	63.49
1779	NYSE	GSK	Thu, Jun 10, 1999	63.76	63.82	62.90	63.30
1778	NYSE	GSK	Wed, Jun 9, 1999	64.29	64.55	63.76	64.02
1777	NYSE	GSK	Tue, Jun 8, 1999	63.96	65.15	63.82	64.02
1776	NYSE	GSK	Mon, Jun 7, 1999	62.50	62.57	62.04	62.37
1775	NYSE	GSK	Fri, Jun 4, 1999	61.64	63.03	61.31	62.63
1774	NYSE	GSK	Thu, Jun 3, 1999	60.92	61.58	60.59	61.58
1773	NYSE	GSK	Wed, Jun 2, 1999	61.25	61.25	59.99	60.92
1772	NYSE	GSK	Tue, Jun 1, 1999	60.45	60.59	59.27	60.39
1771	NYSE	GSK	Fri, May 28, 1999	58.94	59.86	58.60	59.46
1770	NYSE	GSK	Thu, May 27, 1999	57.15	58.54	57.09	57.48
1769	NYSE	GSK	Wed, May 26, 1999	57.81	58.27	57.09	57.94
1768	NYSE	GSK	Tue, May 25, 1999	59.13	59.13	57.68	57.68
1767	NYSE	GSK	Mon, May 24, 1999	60.06	60.06	57.94	58.01
1766	NYSE	GSK	Fri, May 21, 1999	61.97	62.70	60.45	60.45
1765	NYSE	GSK	Thu, May 20, 1999	59.99	62.04	59.86	61.51
1764	NYSE	GSK	Wed, May 19, 1999	58.67	59.13	58.27	59.00
1763	NYSE	GSK	Tue, May 18, 1999	58.21	60.26	58.21	58.87
1762	NYSE	GSK	Mon, May 17, 1999	59.86	60.26	59.33	59.99
1761	NYSE	GSK	Fri, May 14, 1999	61.78	62.37	60.92	60.92
1760	NYSE	GSK	Thu, May 13, 1999	63.89	64.09	62.57	63.49
1759	NYSE	GSK	Wed, May 12, 1999	63.16	63.16	61.97	62.90
1758	NYSE	GSK	Tue, May 11, 1999	61.97	62.90	61.84	62.70
1757	NYSE	GSK	Mon, May 10, 1999	61.18	62.24	60.52	61.64
1756	NYSE	GSK	Fri, May 7, 1999	61.05	61.25	60.32	61.18
1755	NYSE	GSK	Thu, May 6, 1999	62.37	62.37	60.92	61.71
1754	NYSE	GSK	Wed, May 5, 1999	61.84	63.43	61.05	63.23
1753	NYSE	GSK	Tue, May 4, 1999	63.36	63.36	61.71	62.11
1752	NYSE	GSK	Mon, May 3, 1999	61.45	63.16	61.45	62.90
1751	NYSE	GSK	Fri, Apr 30, 1999	63.03	63.16	61.05	61.31
1750	NYSE	GSK	Thu, Apr 29, 1999	63.30	63.43	61.97	63.16
1749	NYSE	GSK	Wed, Apr 28, 1999	66.60	66.60	64.29	64.35
1748	NYSE	GSK	Tue, Apr 27, 1999	66.86	67.00	66.20	66.73
1747	NYSE	GSK	Mon, Apr 26, 1999	65.01	65.01	64.02	64.09
1746	NYSE	GSK	Fri, Apr 23, 1999	63.96	64.22	63.49	63.89
1745	NYSE	GSK	Thu, Apr 22, 1999	65.54	65.87	65.08	65.74
1744	NYSE	GSK	Wed, Apr 21, 1999	63.16	65.08	62.50	65.08
1743	NYSE	GSK	Tue, Apr 20, 1999	62.37	64.22	62.37	63.56
1742	NYSE	GSK	Mon, Apr 19, 1999	64.88	65.28	62.11	62.37
1741	NYSE	GSK	Fri, Apr 16, 1999	63.36	64.22	63.30	64.22
1740	NYSE	GSK	Thu, Apr 15, 1999	65.54	65.54	63.23	64.42
1739	NYSE	GSK	Wed, Apr 14, 1999	69.37	69.44	66.14	66.20
1738	NYSE	GSK	Tue, Apr 13, 1999	69.11	69.37	68.18	68.78
1737	NYSE	GSK	Mon, Apr 12, 1999	67.39	69.18	67.00	69.11
1736	NYSE	GSK	Fri, Apr 9, 1999	68.65	69.77	67.72	69.77
1735	NYSE	GSK	Thu, Apr 8, 1999	72.35	72.55	70.96	71.55
1734	NYSE	GSK	Wed, Apr 7, 1999	73.47	74.26	73.34	74.00
1733	NYSE	GSK	Tue, Apr 6, 1999	73.54	74.79	73.14	74.33
1732	NYSE	GSK	Mon, Apr 5, 1999	73.93	74.53	73.60	73.80
1731	NYSE	GSK	Thu, Apr 1, 1999	73.34	74.00	72.81	73.93
1730	NYSE	GSK	Wed, Mar 31, 1999	70.83	71.36	70.43	70.76
1729	NYSE	GSK	Tue, Mar 30, 1999	68.18	68.71	67.79	67.99
1728	NYSE	GSK	Mon, Mar 29, 1999	68.18	68.18	67.19	67.92
1727	NYSE	GSK	Fri, Mar 26, 1999	64.15	65.54	63.49	65.34
1726	NYSE	GSK	Thu, Mar 25, 1999	64.82	65.21	64.29	64.55
1725	NYSE	GSK	Wed, Mar 24, 1999	64.29	64.68	63.89	64.68
1724	NYSE	GSK	Tue, Mar 23, 1999	64.22	64.29	63.69	63.89
1723	NYSE	GSK	Mon, Mar 22, 1999	64.55	65.41	63.69	64.88
1722	NYSE	GSK	Fri, Mar 19, 1999	66.60	66.73	64.29	64.75
1721	NYSE	GSK	Thu, Mar 18, 1999	65.74	67.19	65.54	66.80
1720	NYSE	GSK	Wed, Mar 17, 1999	67.26	67.99	66.86	67.99
1719	NYSE	GSK	Tue, Mar 16, 1999	68.25	68.71	66.67	67.39
1718	NYSE	GSK	Mon, Mar 15, 1999	67.13	67.66	66.53	67.66
1717	NYSE	GSK	Fri, Mar 12, 1999	67.66	68.18	66.60	67.66
1716	NYSE	GSK	Thu, Mar 11, 1999	70.43	70.63	68.71	68.98
1715	NYSE	GSK	Wed, Mar 10, 1999	68.05	69.18	67.66	69.04
1714	NYSE	GSK	Tue, Mar 9, 1999	68.65	68.65	67.79	67.85
1713	NYSE	GSK	Mon, Mar 8, 1999	66.73	68.12	66.67	67.85
1712	NYSE	GSK	Fri, Mar 5, 1999	65.94	66.33	65.54	66.00
1711	NYSE	GSK	Thu, Mar 4, 1999	64.82	65.74	64.68	65.67
1710	NYSE	GSK	Wed, Mar 3, 1999	65.94	65.94	64.29	65.21
1709	NYSE	GSK	Tue, Mar 2, 1999	66.73	67.00	65.74	65.81
1708	NYSE	GSK	Mon, Mar 1, 1999	67.33	67.33	65.54	66.33
1707	NYSE	GSK	Fri, Feb 26, 1999	68.85	68.85	66.86	67.72
1706	NYSE	GSK	Thu, Feb 25, 1999	69.77	70.50	68.32	68.85
1705	NYSE	GSK	Wed, Feb 24, 1999	71.88	72.55	68.18	69.04
1704	NYSE	GSK	Tue, Feb 23, 1999	71.09	71.22	70.17	71.16
1703	NYSE	GSK	Mon, Feb 22, 1999	68.58	70.83	68.58	70.83
1702	NYSE	GSK	Fri, Feb 19, 1999	69.70	69.70	67.92	67.99
1701	NYSE	GSK	Thu, Feb 18, 1999	69.77	70.03	69.44	69.84
1700	NYSE	GSK	Wed, Feb 17, 1999	69.51	70.03	68.18	68.18
1699	NYSE	GSK	Tue, Feb 16, 1999	69.70	70.23	69.37	69.37
1698	NYSE	GSK	Fri, Feb 12, 1999	68.52	68.85	66.73	67.46
1697	NYSE	GSK	Thu, Feb 11, 1999	66.80	69.57	66.80	69.11
1696	NYSE	GSK	Wed, Feb 10, 1999	66.47	66.60	65.81	65.87
1695	NYSE	GSK	Tue, Feb 9, 1999	67.52	68.05	66.47	66.47
1694	NYSE	GSK	Mon, Feb 8, 1999	65.94	66.60	65.41	66.40
1693	NYSE	GSK	Fri, Feb 5, 1999	67.79	67.85	66.60	67.13
1692	NYSE	GSK	Thu, Feb 4, 1999	69.24	69.77	68.98	69.37
1691	NYSE	GSK	Wed, Feb 3, 1999	69.51	70.10	68.71	69.97
1690	NYSE	GSK	Tue, Feb 2, 1999	70.76	70.96	69.64	70.17
1689	NYSE	GSK	Mon, Feb 1, 1999	72.68	72.81	71.88	72.35
1688	NYSE	GSK	Fri, Jan 29, 1999	71.75	72.28	70.37	71.75
1687	NYSE	GSK	Thu, Jan 28, 1999	73.21	73.47	72.41	72.94
1686	NYSE	GSK	Wed, Jan 27, 1999	72.61	73.21	71.95	72.94
1685	NYSE	GSK	Tue, Jan 26, 1999	73.60	74.59	73.34	74.59
1684	NYSE	GSK	Mon, Jan 25, 1999	73.67	74.26	73.21	74.07
1683	NYSE	GSK	Fri, Jan 22, 1999	73.07	73.93	73.07	73.54
1682	NYSE	GSK	Thu, Jan 21, 1999	77.17	77.43	74.92	75.39
1681	NYSE	GSK	Wed, Jan 20, 1999	76.71	76.91	76.25	76.38
1680	NYSE	GSK	Tue, Jan 19, 1999	78.03	78.23	76.64	76.84
1679	NYSE	GSK	Fri, Jan 15, 1999	74.26	76.64	74.00	76.18
1678	NYSE	GSK	Thu, Jan 14, 1999	75.06	75.32	73.21	73.34
1677	NYSE	GSK	Wed, Jan 13, 1999	72.74	74.66	72.74	74.13
1676	NYSE	GSK	Tue, Jan 12, 1999	75.72	75.85	74.59	74.79
1675	NYSE	GSK	Mon, Jan 11, 1999	77.96	78.36	77.57	78.10
1674	NYSE	GSK	Fri, Jan 8, 1999	80.14	80.54	78.49	79.48
1673	NYSE	GSK	Thu, Jan 7, 1999	77.96	79.15	77.96	79.15
1672	NYSE	GSK	Wed, Jan 6, 1999	79.28	80.08	77.90	79.88
1671	NYSE	GSK	Tue, Jan 5, 1999	77.30	77.83	76.77	77.43
1670	NYSE	GSK	Mon, Jan 4, 1999	74.07	75.19	74.00	74.99
1669	NYSE	GSK	Thu, Dec 31, 1998	72.68	73.67	72.68	73.47
1668	NYSE	GSK	Wed, Dec 30, 1998	72.81	73.34	72.68	72.74
1667	NYSE	GSK	Tue, Dec 29, 1998	73.07	73.67	72.61	73.27
1666	NYSE	GSK	Mon, Dec 28, 1998	71.88	72.02	71.42	71.88
1665	NYSE	GSK	Thu, Dec 24, 1998	72.41	72.48	71.75	71.75
1664	NYSE	GSK	Wed, Dec 23, 1998	72.28	72.68	72.08	72.68
1663	NYSE	GSK	Tue, Dec 22, 1998	70.70	71.42	70.70	71.29
1662	NYSE	GSK	Mon, Dec 21, 1998	69.90	70.96	69.90	70.37
1661	NYSE	GSK	Fri, Dec 18, 1998	69.51	69.57	68.18	69.11
1660	NYSE	GSK	Thu, Dec 17, 1998	68.85	69.51	68.71	68.98
1659	NYSE	GSK	Wed, Dec 16, 1998	68.32	68.52	67.79	68.05
1658	NYSE	GSK	Tue, Dec 15, 1998	68.58	68.65	66.80	68.05
1657	NYSE	GSK	Mon, Dec 14, 1998	69.77	69.77	68.05	68.32
1656	NYSE	GSK	Fri, Dec 11, 1998	69.24	69.90	69.11	69.51
1655	NYSE	GSK	Thu, Dec 10, 1998	70.03	70.23	69.37	69.51
1654	NYSE	GSK	Wed, Dec 9, 1998	69.51	69.90	68.58	69.11
1653	NYSE	GSK	Tue, Dec 8, 1998	67.72	69.24	66.93	69.04
1652	NYSE	GSK	Mon, Dec 7, 1998	68.18	68.25	67.46	67.59
1651	NYSE	GSK	Fri, Dec 4, 1998	68.18	68.45	67.46	68.18
1650	NYSE	GSK	Thu, Dec 3, 1998	67.19	67.92	66.93	67.13
1649	NYSE	GSK	Wed, Dec 2, 1998	65.94	67.26	65.87	66.93
1648	NYSE	GSK	Tue, Dec 1, 1998	64.88	66.20	64.48	66.07
1647	NYSE	GSK	Mon, Nov 30, 1998	68.38	68.38	66.93	67.13
1646	NYSE	GSK	Fri, Nov 27, 1998	68.65	69.44	68.65	69.44
1645	NYSE	GSK	Wed, Nov 25, 1998	67.85	68.38	67.85	68.38
1644	NYSE	GSK	Tue, Nov 24, 1998	68.65	68.65	68.12	68.12
1643	NYSE	GSK	Mon, Nov 23, 1998	67.59	68.45	67.39	67.92
1642	NYSE	GSK	Fri, Nov 20, 1998	67.66	68.25	67.19	67.59
1641	NYSE	GSK	Thu, Nov 19, 1998	67.00	68.25	66.67	67.79
1640	NYSE	GSK	Wed, Nov 18, 1998	66.80	66.80	65.67	65.94
1639	NYSE	GSK	Tue, Nov 17, 1998	66.60	67.00	66.33	66.73
1638	NYSE	GSK	Mon, Nov 16, 1998	65.34	65.94	65.15	65.94
1637	NYSE	GSK	Fri, Nov 13, 1998	63.49	64.42	63.36	64.42
1636	NYSE	GSK	Thu, Nov 12, 1998	63.56	63.96	63.49	63.63
1635	NYSE	GSK	Wed, Nov 11, 1998	64.48	64.68	63.82	63.96
1634	NYSE	GSK	Tue, Nov 10, 1998	64.15	64.88	63.96	64.62
1633	NYSE	GSK	Mon, Nov 9, 1998	64.48	64.68	63.23	63.96
1632	NYSE	GSK	Fri, Nov 6, 1998	64.02	65.54	63.69	65.34
1631	NYSE	GSK	Thu, Nov 5, 1998	63.69	64.88	63.63	64.88
1630	NYSE	GSK	Wed, Nov 4, 1998	64.42	64.75	63.96	64.22
1629	NYSE	GSK	Tue, Nov 3, 1998	65.21	65.34	64.68	64.88
1628	NYSE	GSK	Mon, Nov 2, 1998	66.33	67.06	65.67	66.73
1627	NYSE	GSK	Fri, Oct 30, 1998	66.14	66.60	65.28	65.81
1626	NYSE	GSK	Thu, Oct 29, 1998	65.54	66.20	65.41	66.20
1625	NYSE	GSK	Wed, Oct 28, 1998	64.15	64.95	63.56	64.88
1624	NYSE	GSK	Tue, Oct 27, 1998	65.28	65.41	64.22	64.68
1623	NYSE	GSK	Mon, Oct 26, 1998	64.48	64.75	63.82	63.89
1622	NYSE	GSK	Fri, Oct 23, 1998	63.03	64.35	62.77	63.96
1621	NYSE	GSK	Thu, Oct 22, 1998	62.50	63.16	62.37	63.10
1620	NYSE	GSK	Wed, Oct 21, 1998	62.63	62.63	61.71	62.37
1619	NYSE	GSK	Tue, Oct 20, 1998	63.16	63.36	61.64	61.97
1618	NYSE	GSK	Mon, Oct 19, 1998	61.05	61.64	60.79	61.51
1617	NYSE	GSK	Fri, Oct 16, 1998	61.25	62.37	60.59	62.37
1616	NYSE	GSK	Thu, Oct 15, 1998	60.52	62.77	60.45	62.37
1615	NYSE	GSK	Wed, Oct 14, 1998	59.86	61.31	59.46	60.52
1614	NYSE	GSK	Tue, Oct 13, 1998	60.26	61.05	58.80	59.73
1613	NYSE	GSK	Mon, Oct 12, 1998	59.20	59.93	58.87	59.20
1612	NYSE	GSK	Fri, Oct 9, 1998	54.97	57.81	54.77	57.61
1611	NYSE	GSK	Thu, Oct 8, 1998	55.50	55.83	52.20	54.51
1610	NYSE	GSK	Wed, Oct 7, 1998	58.01	58.74	56.89	57.09
1609	NYSE	GSK	Tue, Oct 6, 1998	57.35	58.47	56.42	57.15
1608	NYSE	GSK	Mon, Oct 5, 1998	57.61	57.94	54.31	55.43
1607	NYSE	GSK	Fri, Oct 2, 1998	59.60	59.66	58.34	59.07
1606	NYSE	GSK	Thu, Oct 1, 1998	61.58	62.11	59.99	60.19
1605	NYSE	GSK	Wed, Sep 30, 1998	61.91	62.37	60.39	60.39
1604	NYSE	GSK	Tue, Sep 29, 1998	61.31	62.30	60.79	62.04
1603	NYSE	GSK	Mon, Sep 28, 1998	60.79	61.25	60.65	60.72
1602	NYSE	GSK	Fri, Sep 25, 1998	61.05	61.64	60.32	61.05
1601	NYSE	GSK	Thu, Sep 24, 1998	63.56	64.75	63.56	64.15
1600	NYSE	GSK	Wed, Sep 23, 1998	63.96	65.54	63.96	65.41
1599	NYSE	GSK	Tue, Sep 22, 1998	63.56	64.48	63.43	64.29
1598	NYSE	GSK	Mon, Sep 21, 1998	62.63	64.09	62.44	63.63
1597	NYSE	GSK	Fri, Sep 18, 1998	64.82	64.95	64.15	64.55
1596	NYSE	GSK	Thu, Sep 17, 1998	63.43	65.41	63.43	65.34
1595	NYSE	GSK	Wed, Sep 16, 1998	65.08	65.28	64.62	65.08
1594	NYSE	GSK	Tue, Sep 15, 1998	64.09	65.34	63.96	65.34
1593	NYSE	GSK	Mon, Sep 14, 1998	63.16	64.42	63.03	64.09
1592	NYSE	GSK	Fri, Sep 11, 1998	62.37	62.83	61.97	62.63
1591	NYSE	GSK	Thu, Sep 10, 1998	63.56	63.76	62.83	62.90
1590	NYSE	GSK	Wed, Sep 9, 1998	63.96	64.75	63.56	63.82
1589	NYSE	GSK	Tue, Sep 8, 1998	64.22	65.15	63.69	65.15
1588	NYSE	GSK	Fri, Sep 4, 1998	64.09	64.35	63.10	63.43
1587	NYSE	GSK	Thu, Sep 3, 1998	62.70	64.02	62.24	63.56
1586	NYSE	GSK	Wed, Sep 2, 1998	63.63	63.89	62.63	62.63
1585	NYSE	GSK	Tue, Sep 1, 1998	62.11	63.82	59.99	63.82
1584	NYSE	GSK	Mon, Aug 31, 1998	62.57	62.90	58.47	58.54
1583	NYSE	GSK	Fri, Aug 28, 1998	63.56	63.76	61.97	62.83
1582	NYSE	GSK	Thu, Aug 27, 1998	65.48	65.67	62.90	63.23
1581	NYSE	GSK	Wed, Aug 26, 1998	64.15	65.94	63.89	65.61
1580	NYSE	GSK	Tue, Aug 25, 1998	65.21	65.67	64.68	65.01
1579	NYSE	GSK	Mon, Aug 24, 1998	63.16	64.75	63.16	64.55
1578	NYSE	GSK	Fri, Aug 21, 1998	64.22	64.35	62.37	64.35
1577	NYSE	GSK	Thu, Aug 20, 1998	65.87	66.07	65.41	65.41
1576	NYSE	GSK	Wed, Aug 19, 1998	67.00	67.06	65.67	65.94
1575	NYSE	GSK	Tue, Aug 18, 1998	65.87	67.46	65.87	67.13
1574	NYSE	GSK	Mon, Aug 17, 1998	65.15	65.67	64.88	65.54
1573	NYSE	GSK	Fri, Aug 14, 1998	64.35	64.68	63.43	63.69
1572	NYSE	GSK	Thu, Aug 13, 1998	61.51	63.10	61.51	62.30
1571	NYSE	GSK	Wed, Aug 12, 1998	60.72	61.31	60.59	61.31
1570	NYSE	GSK	Tue, Aug 11, 1998	60.26	60.39	59.53	60.26
1569	NYSE	GSK	Mon, Aug 10, 1998	60.79	61.84	60.72	61.38
1568	NYSE	GSK	Fri, Aug 7, 1998	62.37	62.57	61.18	61.31
1567	NYSE	GSK	Thu, Aug 6, 1998	62.44	63.16	61.71	62.30
1566	NYSE	GSK	Wed, Aug 5, 1998	63.49	63.69	62.50	63.43
1565	NYSE	GSK	Tue, Aug 4, 1998	65.61	65.74	63.69	63.76
1564	NYSE	GSK	Mon, Aug 3, 1998	63.69	64.88	63.69	64.48
1563	NYSE	GSK	Fri, Jul 31, 1998	65.74	66.00	63.96	64.29
1562	NYSE	GSK	Thu, Jul 30, 1998	65.67	66.27	65.28	65.94
1561	NYSE	GSK	Wed, Jul 29, 1998	61.45	61.71	59.53	59.86
1560	NYSE	GSK	Tue, Jul 28, 1998	60.26	60.59	59.60	59.93
1559	NYSE	GSK	Mon, Jul 27, 1998	61.05	61.12	59.53	60.85
1558	NYSE	GSK	Fri, Jul 24, 1998	63.03	63.03	61.84	62.90
1557	NYSE	GSK	Thu, Jul 23, 1998	63.10	63.10	61.58	61.58
1556	NYSE	GSK	Wed, Jul 22, 1998	62.63	63.36	62.63	63.16
1555	NYSE	GSK	Tue, Jul 21, 1998	65.81	66.33	63.82	63.96
1554	NYSE	GSK	Mon, Jul 20, 1998	65.48	66.00	65.41	65.94
1553	NYSE	GSK	Fri, Jul 17, 1998	64.62	65.48	64.29	65.41
1552	NYSE	GSK	Thu, Jul 16, 1998	64.22	64.82	64.22	64.75
1551	NYSE	GSK	Wed, Jul 15, 1998	64.95	65.01	64.02	64.22
1550	NYSE	GSK	Tue, Jul 14, 1998	63.49	64.95	63.49	64.95
1549	NYSE	GSK	Mon, Jul 13, 1998	62.57	62.63	62.11	62.37
1548	NYSE	GSK	Fri, Jul 10, 1998	62.11	62.37	61.58	62.37
1547	NYSE	GSK	Thu, Jul 9, 1998	62.30	62.63	61.97	62.37
1546	NYSE	GSK	Wed, Jul 8, 1998	62.57	63.76	62.57	63.49
1545	NYSE	GSK	Tue, Jul 7, 1998	62.50	62.50	62.11	62.24
1544	NYSE	GSK	Mon, Jul 6, 1998	63.36	64.35	63.36	64.35
1543	NYSE	GSK	Thu, Jul 2, 1998	63.63	63.82	63.56	63.63
1542	NYSE	GSK	Wed, Jul 1, 1998	63.56	63.63	63.30	63.43
1541	NYSE	GSK	Tue, Jun 30, 1998	63.96	64.22	63.16	63.23
1540	NYSE	GSK	Mon, Jun 29, 1998	64.82	65.54	64.62	65.01
1539	NYSE	GSK	Fri, Jun 26, 1998	63.43	64.75	63.23	64.68
1538	NYSE	GSK	Thu, Jun 25, 1998	63.89	64.22	63.30	63.36
1537	NYSE	GSK	Wed, Jun 24, 1998	62.90	64.29	62.37	64.02
1536	NYSE	GSK	Tue, Jun 23, 1998	62.90	63.16	62.50	62.90
1535	NYSE	GSK	Mon, Jun 22, 1998	62.24	62.90	62.17	62.70
1534	NYSE	GSK	Fri, Jun 19, 1998	63.10	63.69	62.83	62.83
1533	NYSE	GSK	Thu, Jun 18, 1998	61.84	62.44	61.64	62.17
1532	NYSE	GSK	Wed, Jun 17, 1998	61.51	63.03	61.51	62.97
1531	NYSE	GSK	Tue, Jun 16, 1998	59.60	60.12	59.07	60.12
1530	NYSE	GSK	Mon, Jun 15, 1998	58.60	59.53	58.54	58.94
1529	NYSE	GSK	Fri, Jun 12, 1998	59.99	60.65	59.33	60.32
1528	NYSE	GSK	Thu, Jun 11, 1998	60.92	61.31	59.60	59.73
1527	NYSE	GSK	Wed, Jun 10, 1998	60.85	61.58	60.65	60.72
1526	NYSE	GSK	Tue, Jun 9, 1998	60.59	61.05	60.59	60.92
1525	NYSE	GSK	Mon, Jun 8, 1998	58.67	59.40	58.67	59.40
1524	NYSE	GSK	Fri, Jun 5, 1998	57.81	58.41	57.81	58.41
1523	NYSE	GSK	Thu, Jun 4, 1998	57.75	57.75	56.49	57.35
1522	NYSE	GSK	Wed, Jun 3, 1998	57.75	58.27	57.48	57.55
1521	NYSE	GSK	Tue, Jun 2, 1998	56.75	56.95	56.09	56.56
1520	NYSE	GSK	Mon, Jun 1, 1998	56.56	56.69	56.03	56.09
1519	NYSE	GSK	Fri, May 29, 1998	57.81	57.88	56.69	57.02
1518	NYSE	GSK	Thu, May 28, 1998	57.55	57.81	57.15	57.68
1517	NYSE	GSK	Wed, May 27, 1998	58.21	58.47	57.48	58.27
1516	NYSE	GSK	Tue, May 26, 1998	60.06	60.12	59.60	59.60
1515	NYSE	GSK	Fri, May 22, 1998	58.14	59.07	58.14	59.00
1514	NYSE	GSK	Thu, May 21, 1998	58.87	58.87	58.01	58.14
1513	NYSE	GSK	Wed, May 20, 1998	58.27	58.67	57.75	58.60
1512	NYSE	GSK	Tue, May 19, 1998	58.01	58.41	57.75	58.01
1511	NYSE	GSK	Mon, May 18, 1998	57.61	58.08	57.15	57.75
1510	NYSE	GSK	Fri, May 15, 1998	59.20	59.60	58.67	59.07
1509	NYSE	GSK	Thu, May 14, 1998	58.80	58.94	58.14	58.94
1508	NYSE	GSK	Wed, May 13, 1998	58.74	59.20	58.74	59.07
1507	NYSE	GSK	Tue, May 12, 1998	58.94	59.27	58.67	59.27
1506	NYSE	GSK	Mon, May 11, 1998	59.60	59.99	59.27	59.27
1505	NYSE	GSK	Fri, May 8, 1998	57.81	59.13	57.81	58.60
1504	NYSE	GSK	Thu, May 7, 1998	58.67	59.07	58.41	58.41
1503	NYSE	GSK	Wed, May 6, 1998	60.52	60.52	59.33	59.33
1502	NYSE	GSK	Tue, May 5, 1998	60.45	60.79	60.32	60.72
1501	NYSE	GSK	Mon, May 4, 1998	59.66	60.39	59.53	60.19
1500	NYSE	GSK	Fri, May 1, 1998	60.26	60.52	58.94	59.46
1499	NYSE	GSK	Thu, Apr 30, 1998	59.99	60.72	59.53	59.79
1498	NYSE	GSK	Wed, Apr 29, 1998	57.09	58.27	57.02	58.14
1497	NYSE	GSK	Tue, Apr 28, 1998	56.16	56.89	56.16	56.23
1496	NYSE	GSK	Mon, Apr 27, 1998	55.04	55.24	53.72	54.31
1495	NYSE	GSK	Fri, Apr 24, 1998	54.90	55.43	54.71	54.97
1494	NYSE	GSK	Thu, Apr 23, 1998	55.83	56.03	54.97	54.97
1493	NYSE	GSK	Wed, Apr 22, 1998	56.49	56.56	54.71	55.83
1492	NYSE	GSK	Tue, Apr 21, 1998	57.61	58.54	57.22	57.68
1491	NYSE	GSK	Mon, Apr 20, 1998	58.47	59.00	58.27	58.60
1490	NYSE	GSK	Fri, Apr 17, 1998	58.80	60.19	58.74	60.12
1489	NYSE	GSK	Thu, Apr 16, 1998	60.26	60.32	59.07	59.20
1488	NYSE	GSK	Wed, Apr 15, 1998	61.58	62.30	61.05	61.38
1487	NYSE	GSK	Tue, Apr 14, 1998	61.97	62.97	61.91	62.24
1486	NYSE	GSK	Mon, Apr 13, 1998	61.51	61.58	61.25	61.51
1485	NYSE	GSK	Thu, Apr 9, 1998	61.38	61.97	61.38	61.64
1484	NYSE	GSK	Wed, Apr 8, 1998	61.78	61.91	61.05	61.38
1483	NYSE	GSK	Tue, Apr 7, 1998	62.24	63.16	62.04	62.55
1482	NYSE	GSK	Mon, Apr 6, 1998	61.91	62.63	61.71	62.24
1481	NYSE	GSK	Fri, Apr 3, 1998	61.51	62.11	60.98	61.91
1480	NYSE	GSK	Thu, Apr 2, 1998	60.45	60.98	60.26	60.59
1479	NYSE	GSK	Wed, Apr 1, 1998	59.13	60.52	58.80	59.99
1478	NYSE	GSK	Tue, Mar 31, 1998	55.63	57.28	55.63	57.22
1477	NYSE	GSK	Mon, Mar 30, 1998	54.71	55.37	54.57	55.37
1476	NYSE	GSK	Fri, Mar 27, 1998	55.43	55.50	54.18	54.64
1475	NYSE	GSK	Thu, Mar 26, 1998	55.63	55.96	55.43	55.50
1474	NYSE	GSK	Wed, Mar 25, 1998	56.75	56.75	56.03	56.23
1473	NYSE	GSK	Tue, Mar 24, 1998	56.89	56.95	56.56	56.89
1472	NYSE	GSK	Mon, Mar 23, 1998	57.28	57.75	56.69	57.28
1471	NYSE	GSK	Fri, Mar 20, 1998	58.08	58.08	57.09	57.28
1470	NYSE	GSK	Thu, Mar 19, 1998	57.88	58.14	57.61	57.94
1469	NYSE	GSK	Wed, Mar 18, 1998	58.14	58.41	57.61	57.81
1468	NYSE	GSK	Tue, Mar 17, 1998	58.47	59.20	58.41	59.00
1467	NYSE	GSK	Mon, Mar 16, 1998	58.21	58.34	57.61	57.94
1466	NYSE	GSK	Fri, Mar 13, 1998	57.88	58.14	57.61	57.81
1465	NYSE	GSK	Thu, Mar 12, 1998	58.34	58.34	57.42	57.88
1464	NYSE	GSK	Wed, Mar 11, 1998	58.08	58.54	57.88	58.41
1463	NYSE	GSK	Tue, Mar 10, 1998	58.54	58.67	57.68	57.81
1462	NYSE	GSK	Mon, Mar 9, 1998	57.55	58.21	57.42	57.88
1461	NYSE	GSK	Fri, Mar 6, 1998	57.22	57.48	56.56	56.56
1460	NYSE	GSK	Thu, Mar 5, 1998	56.56	57.02	55.76	55.83
1459	NYSE	GSK	Wed, Mar 4, 1998	57.61	57.75	57.02	57.35
1458	NYSE	GSK	Tue, Mar 3, 1998	58.47	58.94	58.21	58.87
1457	NYSE	GSK	Mon, Mar 2, 1998	58.67	58.87	58.08	58.27
1456	NYSE	GSK	Fri, Feb 27, 1998	59.33	59.60	57.28	57.42
1455	NYSE	GSK	Thu, Feb 26, 1998	60.45	61.31	60.26	60.79
1454	NYSE	GSK	Wed, Feb 25, 1998	59.46	60.85	59.33	60.52
1453	NYSE	GSK	Tue, Feb 24, 1998	56.69	58.67	56.03	58.67
1452	NYSE	GSK	Mon, Feb 23, 1998	66.73	66.86	65.54	66.00
1451	NYSE	GSK	Fri, Feb 20, 1998	66.40	66.47	65.81	66.33
1450	NYSE	GSK	Thu, Feb 19, 1998	67.00	67.19	65.81	66.07
1449	NYSE	GSK	Wed, Feb 18, 1998	67.26	67.79	67.06	67.66
1448	NYSE	GSK	Tue, Feb 17, 1998	68.05	68.12	66.93	67.13
1447	NYSE	GSK	Fri, Feb 13, 1998	65.81	66.80	65.81	66.73
1446	NYSE	GSK	Thu, Feb 12, 1998	66.33	67.00	66.00	66.47
1445	NYSE	GSK	Wed, Feb 11, 1998	67.57	67.85	66.33	66.86
1444	NYSE	GSK	Tue, Feb 10, 1998	65.54	66.86	65.28	66.86
1443	NYSE	GSK	Mon, Feb 9, 1998	65.74	65.87	64.75	65.28
1442	NYSE	GSK	Fri, Feb 6, 1998	66.86	67.39	66.40	66.47
1441	NYSE	GSK	Thu, Feb 5, 1998	68.18	68.32	67.00	67.00
1440	NYSE	GSK	Wed, Feb 4, 1998	67.19	68.18	66.96	67.39
1439	NYSE	GSK	Tue, Feb 3, 1998	66.07	66.86	65.81	66.33
1438	NYSE	GSK	Mon, Feb 2, 1998	69.77	70.43	65.34	66.33
1437	NYSE	GSK	Fri, Jan 30, 1998	56.42	56.95	56.29	56.89
1436	NYSE	GSK	Thu, Jan 29, 1998	56.42	57.28	56.29	57.09
1435	NYSE	GSK	Wed, Jan 28, 1998	56.23	56.75	55.83	56.69
1434	NYSE	GSK	Tue, Jan 27, 1998	54.44	56.03	54.44	55.63
1433	NYSE	GSK	Mon, Jan 26, 1998	54.11	54.24	53.58	53.85
1432	NYSE	GSK	Fri, Jan 23, 1998	55.17	55.24	53.78	54.44
1431	NYSE	GSK	Thu, Jan 22, 1998	55.24	56.03	55.17	55.76
1430	NYSE	GSK	Wed, Jan 21, 1998	55.76	56.16	55.24	55.57
1429	NYSE	GSK	Tue, Jan 20, 1998	58.14	58.14	56.75	57.68
1428	NYSE	GSK	Fri, Jan 16, 1998	53.65	55.37	53.58	55.37
1427	NYSE	GSK	Thu, Jan 15, 1998	51.87	52.13	51.80	51.93
1426	NYSE	GSK	Wed, Jan 14, 1998	51.60	51.67	51.14	51.60
1425	NYSE	GSK	Tue, Jan 13, 1998	51.80	52.06	51.34	51.47
1424	NYSE	GSK	Mon, Jan 12, 1998	50.15	51.60	49.82	51.27
1423	NYSE	GSK	Fri, Jan 9, 1998	52.00	52.06	51.01	51.47
1422	NYSE	GSK	Thu, Jan 8, 1998	52.79	52.92	52.59	52.79
1421	NYSE	GSK	Wed, Jan 7, 1998	52.72	53.05	52.46	52.72
1420	NYSE	GSK	Tue, Jan 6, 1998	52.06	52.59	51.93	52.20
1419	NYSE	GSK	Mon, Jan 5, 1998	51.67	52.20	51.54	52.00
1418	NYSE	GSK	Fri, Jan 2, 1998	50.41	50.87	50.41	50.87
1417	NYSE	GSK	Wed, Dec 31, 1997	50.48	50.81	50.35	50.61
1416	NYSE	GSK	Tue, Dec 30, 1997	50.21	50.68	50.21	50.54
1415	NYSE	GSK	Mon, Dec 29, 1997	50.81	51.27	50.48	50.74
1414	NYSE	GSK	Fri, Dec 26, 1997	49.82	50.21	49.82	50.15
1413	NYSE	GSK	Wed, Dec 24, 1997	50.21	50.28	49.75	49.75
1412	NYSE	GSK	Tue, Dec 23, 1997	50.02	50.48	49.95	50.15
1411	NYSE	GSK	Mon, Dec 22, 1997	50.21	50.35	49.69	50.28
1410	NYSE	GSK	Fri, Dec 19, 1997	49.69	49.69	48.63	49.29
1409	NYSE	GSK	Thu, Dec 18, 1997	50.41	50.41	49.62	49.95
1408	NYSE	GSK	Wed, Dec 17, 1997	50.08	50.87	50.08	50.68
1407	NYSE	GSK	Tue, Dec 16, 1997	49.88	50.21	49.62	50.02
1406	NYSE	GSK	Mon, Dec 15, 1997	49.09	49.55	48.63	49.55
1405	NYSE	GSK	Fri, Dec 12, 1997	49.49	49.75	49.02	49.16
1404	NYSE	GSK	Thu, Dec 11, 1997	48.63	49.42	48.63	49.09
1403	NYSE	GSK	Wed, Dec 10, 1997	49.42	49.69	49.29	49.49
1402	NYSE	GSK	Tue, Dec 9, 1997	50.15	50.21	49.55	49.88
1401	NYSE	GSK	Mon, Dec 8, 1997	49.69	49.95	49.55	49.88
1400	NYSE	GSK	Fri, Dec 5, 1997	48.76	49.22	48.69	49.16
1399	NYSE	GSK	Thu, Dec 4, 1997	48.56	48.96	48.50	48.76
1398	NYSE	GSK	Wed, Dec 3, 1997	47.64	48.10	47.24	48.10
1397	NYSE	GSK	Tue, Dec 2, 1997	47.37	48.03	47.04	47.70
1396	NYSE	GSK	Mon, Dec 1, 1997	46.78	48.03	46.51	47.84
1395	NYSE	GSK	Fri, Nov 28, 1997	48.63	48.83	48.30	48.30
1394	NYSE	GSK	Wed, Nov 26, 1997	48.83	48.96	48.36	48.69
1393	NYSE	GSK	Tue, Nov 25, 1997	48.17	48.56	47.97	48.43
1392	NYSE	GSK	Mon, Nov 24, 1997	48.17	48.23	47.84	47.90
1391	NYSE	GSK	Fri, Nov 21, 1997	47.77	48.17	47.31	48.17
1390	NYSE	GSK	Thu, Nov 20, 1997	46.91	47.44	46.78	47.37
1389	NYSE	GSK	Wed, Nov 19, 1997	44.40	45.26	44.33	44.99
1388	NYSE	GSK	Tue, Nov 18, 1997	44.53	44.66	44.33	44.33
1387	NYSE	GSK	Mon, Nov 17, 1997	45.06	45.19	44.80	44.86
1386	NYSE	GSK	Fri, Nov 14, 1997	44.00	44.27	43.34	43.87
1385	NYSE	GSK	Thu, Nov 13, 1997	43.80	43.87	42.48	43.67
1384	NYSE	GSK	Wed, Nov 12, 1997	43.87	44.14	43.41	43.54
1383	NYSE	GSK	Tue, Nov 11, 1997	44.86	44.93	44.66	44.73
1382	NYSE	GSK	Mon, Nov 10, 1997	44.86	45.19	44.47	45.19
1381	NYSE	GSK	Fri, Nov 7, 1997	44.66	45.19	44.53	44.86
1380	NYSE	GSK	Thu, Nov 6, 1997	45.99	46.25	45.65	45.85
1379	NYSE	GSK	Wed, Nov 5, 1997	46.18	46.32	45.79	46.25
1378	NYSE	GSK	Tue, Nov 4, 1997	46.05	46.78	46.05	46.51
1377	NYSE	GSK	Mon, Nov 3, 1997	44.73	45.59	44.73	45.59
1376	NYSE	GSK	Fri, Oct 31, 1997	45.39	45.72	44.80	45.01
1375	NYSE	GSK	Thu, Oct 30, 1997	43.08	44.86	42.95	43.80
1374	NYSE	GSK	Wed, Oct 29, 1997	44.14	44.47	43.54	43.61
1373	NYSE	GSK	Tue, Oct 28, 1997	39.11	42.88	39.05	42.88
1372	NYSE	GSK	Mon, Oct 27, 1997	43.21	43.54	41.49	41.49
1371	NYSE	GSK	Fri, Oct 24, 1997	44.60	44.73	43.08	43.74
1370	NYSE	GSK	Thu, Oct 23, 1997	42.48	44.20	42.48	44.14
1369	NYSE	GSK	Wed, Oct 22, 1997	45.32	45.32	44.53	45.13
1368	NYSE	GSK	Tue, Oct 21, 1997	45.46	45.99	45.39	45.85
1367	NYSE	GSK	Mon, Oct 20, 1997	45.13	45.46	44.99	45.39
1366	NYSE	GSK	Fri, Oct 17, 1997	45.26	45.52	44.53	44.73
1365	NYSE	GSK	Thu, Oct 16, 1997	46.45	46.51	45.39	45.72
1364	NYSE	GSK	Wed, Oct 15, 1997	45.99	46.65	45.92	46.45
1363	NYSE	GSK	Tue, Oct 14, 1997	46.58	46.78	46.05	46.65
1362	NYSE	GSK	Mon, Oct 13, 1997	47.04	47.17	46.65	46.84
1361	NYSE	GSK	Fri, Oct 10, 1997	46.38	46.78	46.38	46.78
1360	NYSE	GSK	Thu, Oct 9, 1997	46.78	47.31	46.51	47.04
1359	NYSE	GSK	Wed, Oct 8, 1997	48.43	48.43	47.24	47.44
1358	NYSE	GSK	Tue, Oct 7, 1997	48.23	48.23	47.77	48.23
1357	NYSE	GSK	Mon, Oct 6, 1997	47.90	48.23	47.84	48.03
1356	NYSE	GSK	Fri, Oct 3, 1997	47.31	48.23	47.04	47.64
1355	NYSE	GSK	Thu, Oct 2, 1997	46.51	46.91	46.25	46.84
1354	NYSE	GSK	Wed, Oct 1, 1997	47.50	47.64	47.31	47.44
1353	NYSE	GSK	Tue, Sep 30, 1997	47.31	47.57	47.24	47.50
1352	NYSE	GSK	Mon, Sep 29, 1997	46.71	46.84	46.38	46.71
1351	NYSE	GSK	Fri, Sep 26, 1997	46.25	46.38	46.05	46.38
1350	NYSE	GSK	Thu, Sep 25, 1997	46.65	47.04	46.38	46.45
1349	NYSE	GSK	Wed, Sep 24, 1997	46.45	46.84	46.32	46.71
1348	NYSE	GSK	Tue, Sep 23, 1997	46.12	46.18	45.92	45.99
1347	NYSE	GSK	Mon, Sep 22, 1997	45.79	48.10	45.72	46.18
1346	NYSE	GSK	Fri, Sep 19, 1997	45.65	45.72	45.13	45.26
1345	NYSE	GSK	Thu, Sep 18, 1997	46.12	46.32	45.72	45.85
1344	NYSE	GSK	Wed, Sep 17, 1997	45.06	45.32	44.99	44.99
1343	NYSE	GSK	Tue, Sep 16, 1997	43.61	44.53	43.21	44.53
1342	NYSE	GSK	Mon, Sep 15, 1997	42.95	43.47	42.68	43.14
1341	NYSE	GSK	Fri, Sep 12, 1997	42.15	42.95	42.02	42.95
1340	NYSE	GSK	Thu, Sep 11, 1997	41.23	41.69	40.90	41.69
1339	NYSE	GSK	Wed, Sep 10, 1997	42.81	42.81	41.36	41.56
1338	NYSE	GSK	Tue, Sep 9, 1997	43.21	43.41	42.88	43.21
1337	NYSE	GSK	Mon, Sep 8, 1997	44.40	44.47	43.80	43.80
1336	NYSE	GSK	Fri, Sep 5, 1997	44.73	45.26	44.27	44.60
1335	NYSE	GSK	Thu, Sep 4, 1997	43.41	44.14	43.41	43.87
1334	NYSE	GSK	Wed, Sep 3, 1997	43.80	43.80	43.08	43.21
1333	NYSE	GSK	Tue, Sep 2, 1997	42.48	43.54	42.48	43.54
1332	NYSE	GSK	Fri, Aug 29, 1997	41.62	42.35	41.56	42.22
1331	NYSE	GSK	Thu, Aug 28, 1997	41.76	41.82	41.03	41.56
1330	NYSE	GSK	Wed, Aug 27, 1997	42.15	42.35	41.82	42.15
1329	NYSE	GSK	Tue, Aug 26, 1997	41.76	41.82	40.83	41.03
1328	NYSE	GSK	Mon, Aug 25, 1997	41.82	42.09	41.23	41.43
1327	NYSE	GSK	Fri, Aug 22, 1997	41.16	41.95	40.70	41.76
1326	NYSE	GSK	Thu, Aug 21, 1997	42.68	42.81	41.82	41.95
1325	NYSE	GSK	Wed, Aug 20, 1997	41.95	42.55	41.62	42.35
1324	NYSE	GSK	Tue, Aug 19, 1997	41.76	42.15	41.56	42.09
1323	NYSE	GSK	Mon, Aug 18, 1997	40.70	41.56	40.30	41.56
1322	NYSE	GSK	Fri, Aug 15, 1997	41.43	41.49	40.04	40.24
1321	NYSE	GSK	Thu, Aug 14, 1997	41.76	42.29	41.56	42.02
1320	NYSE	GSK	Wed, Aug 13, 1997	41.16	41.43	40.37	41.29
1319	NYSE	GSK	Tue, Aug 12, 1997	42.88	43.21	42.15	42.22
1318	NYSE	GSK	Mon, Aug 11, 1997	43.94	44.20	43.14	43.34
1317	NYSE	GSK	Fri, Aug 8, 1997	42.68	43.74	42.62	43.47
1316	NYSE	GSK	Thu, Aug 7, 1997	44.73	44.93	44.20	44.33
1315	NYSE	GSK	Wed, Aug 6, 1997	44.99	45.46	44.73	45.19
1314	NYSE	GSK	Tue, Aug 5, 1997	45.85	46.05	45.59	45.65
1313	NYSE	GSK	Mon, Aug 4, 1997	44.66	45.92	44.60	45.72
1312	NYSE	GSK	Fri, Aug 1, 1997	44.93	45.32	44.86	45.06
1311	NYSE	GSK	Thu, Jul 31, 1997	45.19	45.32	44.86	44.93
1310	NYSE	GSK	Wed, Jul 30, 1997	45.79	46.18	45.59	45.99
1309	NYSE	GSK	Tue, Jul 29, 1997	45.46	45.99	45.32	45.72
1308	NYSE	GSK	Mon, Jul 28, 1997	46.58	46.65	45.92	45.92
1307	NYSE	GSK	Fri, Jul 25, 1997	46.91	47.24	46.58	46.84
1306	NYSE	GSK	Thu, Jul 24, 1997	47.57	48.56	47.31	47.64
1305	NYSE	GSK	Wed, Jul 23, 1997	48.50	48.56	47.84	48.10
1304	NYSE	GSK	Tue, Jul 22, 1997	47.44	48.69	47.31	48.43
1303	NYSE	GSK	Mon, Jul 21, 1997	46.91	47.24	46.78	46.98
1302	NYSE	GSK	Fri, Jul 18, 1997	47.31	47.44	46.45	46.91
1301	NYSE	GSK	Thu, Jul 17, 1997	47.57	48.69	47.44	48.03
1300	NYSE	GSK	Wed, Jul 16, 1997	49.82	50.21	48.89	49.29
1299	NYSE	GSK	Tue, Jul 15, 1997	49.22	49.29	48.83	49.22
1298	NYSE	GSK	Mon, Jul 14, 1997	48.63	49.29	48.63	49.09
1297	NYSE	GSK	Fri, Jul 11, 1997	46.98	47.37	46.98	47.24
1296	NYSE	GSK	Thu, Jul 10, 1997	46.78	47.17	46.65	47.04
1295	NYSE	GSK	Wed, Jul 9, 1997	47.04	47.31	46.78	46.91
1294	NYSE	GSK	Tue, Jul 8, 1997	47.57	47.70	47.37	47.50
1293	NYSE	GSK	Mon, Jul 7, 1997	47.50	47.64	47.24	47.37
1292	NYSE	GSK	Thu, Jul 3, 1997	46.51	47.24	46.38	47.24
1291	NYSE	GSK	Wed, Jul 2, 1997	46.12	46.25	45.59	45.65
1290	NYSE	GSK	Tue, Jul 1, 1997	44.47	46.78	44.47	46.65
1289	NYSE	GSK	Mon, Jun 30, 1997	43.94	44.33	43.61	44.20
1288	NYSE	GSK	Fri, Jun 27, 1997	43.61	43.94	43.34	43.94
1287	NYSE	GSK	Thu, Jun 26, 1997	44.14	44.40	44.07	44.20
1286	NYSE	GSK	Wed, Jun 25, 1997	45.06	45.59	44.47	44.53
1285	NYSE	GSK	Tue, Jun 24, 1997	44.00	44.66	43.34	44.53
1284	NYSE	GSK	Mon, Jun 23, 1997	43.74	44.00	43.34	43.34
1283	NYSE	GSK	Fri, Jun 20, 1997	44.27	44.40	43.87	44.00
1282	NYSE	GSK	Thu, Jun 19, 1997	43.74	44.80	43.74	44.66
1281	NYSE	GSK	Wed, Jun 18, 1997	43.47	44.00	43.47	43.74
1280	NYSE	GSK	Tue, Jun 17, 1997	43.61	44.00	43.47	43.87
1279	NYSE	GSK	Mon, Jun 16, 1997	43.87	44.14	43.74	43.87
1278	NYSE	GSK	Fri, Jun 13, 1997	44.27	44.53	44.00	44.27
1277	NYSE	GSK	Thu, Jun 12, 1997	43.87	44.66	43.87	44.53
1276	NYSE	GSK	Wed, Jun 11, 1997	44.53	44.66	43.87	43.87
1275	NYSE	GSK	Tue, Jun 10, 1997	43.34	44.00	43.34	43.87
1274	NYSE	GSK	Mon, Jun 9, 1997	42.29	42.95	42.29	42.68
1273	NYSE	GSK	Fri, Jun 6, 1997	41.36	42.15	41.36	42.15
1272	NYSE	GSK	Thu, Jun 5, 1997	40.83	41.49	40.70	41.49
1271	NYSE	GSK	Wed, Jun 4, 1997	41.10	41.10	40.70	40.70
1270	NYSE	GSK	Tue, Jun 3, 1997	41.76	41.76	41.23	41.49
1269	NYSE	GSK	Mon, Jun 2, 1997	42.29	42.29	41.76	42.02
1268	NYSE	GSK	Fri, May 30, 1997	42.02	42.68	41.89	42.55
1267	NYSE	GSK	Thu, May 29, 1997	43.21	43.47	42.68	42.68
1266	NYSE	GSK	Wed, May 28, 1997	42.15	42.55	42.02	42.42
1265	NYSE	GSK	Tue, May 27, 1997	41.49	41.76	41.23	41.76
1264	NYSE	GSK	Fri, May 23, 1997	41.36	41.62	40.83	41.62
1263	NYSE	GSK	Thu, May 22, 1997	42.29	42.55	41.23	41.49
1262	NYSE	GSK	Wed, May 21, 1997	43.08	43.08	42.55	42.81
1261	NYSE	GSK	Tue, May 20, 1997	42.95	43.21	42.55	43.08
1260	NYSE	GSK	Mon, May 19, 1997	43.47	43.61	42.95	43.34
1259	NYSE	GSK	Fri, May 16, 1997	44.80	44.80	43.87	44.00
1258	NYSE	GSK	Thu, May 15, 1997	43.61	44.66	43.61	44.66
1257	NYSE	GSK	Wed, May 14, 1997	43.34	43.74	43.34	43.74
1256	NYSE	GSK	Tue, May 13, 1997	42.68	43.21	42.68	43.05
1255	NYSE	GSK	Mon, May 12, 1997	41.23	41.89	41.10	41.76
1254	NYSE	GSK	Fri, May 9, 1997	41.49	41.49	40.96	41.36
1253	NYSE	GSK	Thu, May 8, 1997	40.70	41.49	40.57	41.23
1252	NYSE	GSK	Wed, May 7, 1997	41.36	41.49	40.44	40.44
1251	NYSE	GSK	Tue, May 6, 1997	41.76	41.89	41.49	41.62
1250	NYSE	GSK	Mon, May 5, 1997	41.49	41.89	41.23	41.59
1249	NYSE	GSK	Fri, May 2, 1997	40.70	41.36	40.44	41.36
1248	NYSE	GSK	Thu, May 1, 1997	41.10	41.10	40.70	40.83
1247	NYSE	GSK	Wed, Apr 30, 1997	41.10	41.62	40.96	41.62
1246	NYSE	GSK	Tue, Apr 29, 1997	40.30	41.49	40.30	41.36
1245	NYSE	GSK	Mon, Apr 28, 1997	39.25	39.77	39.25	39.64
1244	NYSE	GSK	Fri, Apr 25, 1997	39.11	39.38	38.98	39.11
1243	NYSE	GSK	Thu, Apr 24, 1997	39.77	39.91	39.25	39.38
1242	NYSE	GSK	Wed, Apr 23, 1997	40.17	40.17	39.91	39.91
1241	NYSE	GSK	Tue, Apr 22, 1997	40.17	40.30	40.04	40.30
1240	NYSE	GSK	Mon, Apr 21, 1997	39.38	39.77	39.38	39.64
1239	NYSE	GSK	Fri, Apr 18, 1997	38.98	39.38	38.98	39.25
1238	NYSE	GSK	Thu, Apr 17, 1997	38.98	39.25	38.72	38.72
1237	NYSE	GSK	Wed, Apr 16, 1997	37.92	38.85	37.92	38.72
1236	NYSE	GSK	Tue, Apr 15, 1997	38.19	38.45	37.79	38.19
1235	NYSE	GSK	Mon, Apr 14, 1997	37.66	37.92	37.40	37.79
1234	NYSE	GSK	Fri, Apr 11, 1997	37.79	37.92	37.40	37.40
1233	NYSE	GSK	Thu, Apr 10, 1997	38.06	38.19	37.79	38.06
1232	NYSE	GSK	Wed, Apr 9, 1997	37.26	37.79	37.13	37.26
1231	NYSE	GSK	Tue, Apr 8, 1997	37.13	37.26	36.87	37.13
1230	NYSE	GSK	Mon, Apr 7, 1997	37.26	37.53	37.13	37.53
1229	NYSE	GSK	Fri, Apr 4, 1997	37.40	37.92	37.26	37.66
1228	NYSE	GSK	Thu, Apr 3, 1997	37.79	37.92	37.40	37.53
1227	NYSE	GSK	Wed, Apr 2, 1997	37.92	38.06	37.13	37.53
1226	NYSE	GSK	Tue, Apr 1, 1997	37.92	38.72	37.92	38.72
1225	NYSE	GSK	Mon, Mar 31, 1997	37.66	37.79	37.26	37.40
1224	NYSE	GSK	Thu, Mar 27, 1997	38.45	38.59	37.13	37.53
1223	NYSE	GSK	Wed, Mar 26, 1997	37.66	38.06	37.00	38.06
1222	NYSE	GSK	Tue, Mar 25, 1997	36.47	37.00	36.21	36.87
1221	NYSE	GSK	Mon, Mar 24, 1997	36.21	36.47	35.81	36.47
1220	NYSE	GSK	Fri, Mar 21, 1997	36.34	36.60	36.21	36.34
1219	NYSE	GSK	Thu, Mar 20, 1997	36.47	36.60	36.07	36.07
1218	NYSE	GSK	Wed, Mar 19, 1997	36.87	37.00	36.47	36.60
1217	NYSE	GSK	Tue, Mar 18, 1997	37.66	37.92	37.53	37.53
1216	NYSE	GSK	Mon, Mar 17, 1997	38.19	38.45	37.66	38.06
1215	NYSE	GSK	Fri, Mar 14, 1997	37.92	38.98	37.92	38.85
1214	NYSE	GSK	Thu, Mar 13, 1997	37.92	38.06	37.53	37.53
1213	NYSE	GSK	Wed, Mar 12, 1997	38.32	38.45	38.06	38.19
1212	NYSE	GSK	Tue, Mar 11, 1997	39.25	39.91	38.85	39.11
1211	NYSE	GSK	Mon, Mar 10, 1997	37.40	38.72	37.26	38.72
1210	NYSE	GSK	Fri, Mar 7, 1997	36.74	37.00	36.34	36.60
1209	NYSE	GSK	Thu, Mar 6, 1997	35.41	35.81	35.15	35.41
1208	NYSE	GSK	Wed, Mar 5, 1997	35.28	35.41	34.75	34.75
1207	NYSE	GSK	Tue, Mar 4, 1997	35.94	36.07	35.68	35.68
1206	NYSE	GSK	Mon, Mar 3, 1997	35.81	35.94	35.55	35.81
1205	NYSE	GSK	Fri, Feb 28, 1997	35.94	36.07	35.68	35.81
1204	NYSE	GSK	Thu, Feb 27, 1997	35.55	36.21	35.41	36.21
1203	NYSE	GSK	Wed, Feb 26, 1997	35.81	35.81	35.28	35.55
1202	NYSE	GSK	Tue, Feb 25, 1997	35.55	35.81	35.28	35.68
1201	NYSE	GSK	Mon, Feb 24, 1997	34.89	35.28	34.75	35.28
1200	NYSE	GSK	Fri, Feb 21, 1997	34.75	35.02	34.49	35.02
1199	NYSE	GSK	Thu, Feb 20, 1997	35.28	35.41	35.02	35.15
1198	NYSE	GSK	Wed, Feb 19, 1997	35.28	35.81	35.28	35.28
1197	NYSE	GSK	Tue, Feb 18, 1997	34.75	35.28	34.49	35.02
1196	NYSE	GSK	Fri, Feb 14, 1997	35.81	36.07	35.68	35.81
1195	NYSE	GSK	Thu, Feb 13, 1997	35.15	35.28	35.02	35.28
1194	NYSE	GSK	Wed, Feb 12, 1997	34.89	35.41	34.75	35.41
1193	NYSE	GSK	Tue, Feb 11, 1997	35.02	35.55	34.89	35.28
1192	NYSE	GSK	Mon, Feb 10, 1997	34.75	34.89	34.49	34.49
1191	NYSE	GSK	Fri, Feb 7, 1997	34.36	34.75	34.22	34.75
1190	NYSE	GSK	Thu, Feb 6, 1997	34.09	34.36	33.96	34.22
1189	NYSE	GSK	Wed, Feb 5, 1997	34.09	34.36	33.96	33.96
1188	NYSE	GSK	Tue, Feb 4, 1997	33.96	34.09	33.70	34.09
1187	NYSE	GSK	Mon, Feb 3, 1997	33.83	33.96	33.70	33.96
1186	NYSE	GSK	Fri, Jan 31, 1997	33.56	33.96	33.56	33.70
1185	NYSE	GSK	Thu, Jan 30, 1997	33.30	33.30	32.90	33.30
1184	NYSE	GSK	Wed, Jan 29, 1997	32.77	33.04	32.77	32.90
1183	NYSE	GSK	Tue, Jan 28, 1997	32.90	33.04	32.77	32.90
1182	NYSE	GSK	Mon, Jan 27, 1997	32.77	32.90	32.64	32.64
1181	NYSE	GSK	Fri, Jan 24, 1997	32.64	32.77	32.37	32.51
1180	NYSE	GSK	Thu, Jan 23, 1997	32.64	33.04	32.37	32.37
1179	NYSE	GSK	Wed, Jan 22, 1997	32.24	32.37	31.85	31.98
1178	NYSE	GSK	Tue, Jan 21, 1997	32.51	32.64	32.37	32.64
1177	NYSE	GSK	Mon, Jan 20, 1997	33.17	33.17	32.37	32.51
1176	NYSE	GSK	Fri, Jan 17, 1997	33.17	33.17	32.77	33.04
1175	NYSE	GSK	Thu, Jan 16, 1997	33.17	33.30	32.64	32.90
1174	NYSE	GSK	Wed, Jan 15, 1997	32.77	33.04	32.64	33.04
1173	NYSE	GSK	Tue, Jan 14, 1997	32.64	33.17	32.51	33.04
1172	NYSE	GSK	Mon, Jan 13, 1997	32.11	32.37	31.85	32.11
1171	NYSE	GSK	Fri, Jan 10, 1997	31.71	31.98	31.58	31.85
1170	NYSE	GSK	Thu, Jan 9, 1997	31.98	32.24	31.85	31.98
1169	NYSE	GSK	Wed, Jan 8, 1997	32.24	32.24	31.58	31.85
1168	NYSE	GSK	Tue, Jan 7, 1997	33.04	33.04	32.51	32.51
1167	NYSE	GSK	Mon, Jan 6, 1997	33.17	33.30	32.90	33.04
1166	NYSE	GSK	Fri, Jan 3, 1997	33.30	33.43	33.17	33.43
1165	NYSE	GSK	Thu, Jan 2, 1997	33.56	33.56	32.90	33.17
1164	NYSE	GSK	Tue, Dec 31, 1996	33.96	34.09	33.56	33.56
1163	NYSE	GSK	Mon, Dec 30, 1996	33.70	33.83	33.70	33.70
1162	NYSE	GSK	Fri, Dec 27, 1996	33.30	33.43	33.30	33.30
1161	NYSE	GSK	Thu, Dec 26, 1996	33.30	33.30	33.17	33.17
1160	NYSE	GSK	Tue, Dec 24, 1996	33.04	33.30	33.04	33.30
1159	NYSE	GSK	Mon, Dec 23, 1996	33.04	33.17	32.90	33.04
1158	NYSE	GSK	Fri, Dec 20, 1996	33.30	33.30	33.04	33.04
1157	NYSE	GSK	Thu, Dec 19, 1996	32.77	33.04	32.64	33.04
1156	NYSE	GSK	Wed, Dec 18, 1996	33.04	33.17	32.90	32.90
1155	NYSE	GSK	Tue, Dec 17, 1996	32.64	32.90	32.64	32.90
1154	NYSE	GSK	Mon, Dec 16, 1996	32.77	33.04	32.51	32.51
1153	NYSE	GSK	Fri, Dec 13, 1996	32.77	33.04	32.77	32.90
1152	NYSE	GSK	Thu, Dec 12, 1996	32.64	33.43	32.64	33.17
1151	NYSE	GSK	Wed, Dec 11, 1996	32.64	32.90	32.51	32.77
1150	NYSE	GSK	Tue, Dec 10, 1996	32.77	33.30	32.77	33.04
1149	NYSE	GSK	Mon, Dec 9, 1996	32.64	32.90	32.51	32.77
1148	NYSE	GSK	Fri, Dec 6, 1996	32.37	32.77	32.24	32.51
1147	NYSE	GSK	Thu, Dec 5, 1996	33.04	33.17	32.64	32.77
1146	NYSE	GSK	Wed, Dec 4, 1996	33.04	33.30	32.77	33.04
1145	NYSE	GSK	Tue, Dec 3, 1996	34.09	34.09	33.56	33.56
1144	NYSE	GSK	Mon, Dec 2, 1996	34.49	34.49	34.09	34.09
1143	NYSE	GSK	Fri, Nov 29, 1996	34.89	34.89	34.62	34.75
1142	NYSE	GSK	Wed, Nov 27, 1996	35.94	36.07	35.41	35.41
1141	NYSE	GSK	Tue, Nov 26, 1996	36.21	36.34	35.81	35.94
1140	NYSE	GSK	Mon, Nov 25, 1996	35.15	35.94	35.15	35.94
1139	NYSE	GSK	Fri, Nov 22, 1996	34.09	34.89	33.96	34.62
1138	NYSE	GSK	Thu, Nov 21, 1996	33.83	34.09	33.70	34.09
1137	NYSE	GSK	Wed, Nov 20, 1996	33.70	33.96	33.56	33.83
1136	NYSE	GSK	Tue, Nov 19, 1996	33.83	33.96	33.70	33.96
1135	NYSE	GSK	Mon, Nov 18, 1996	33.56	33.70	33.43	33.43
1134	NYSE	GSK	Fri, Nov 15, 1996	33.30	33.56	33.30	33.56
1133	NYSE	GSK	Thu, Nov 14, 1996	33.04	33.43	33.04	33.17
1132	NYSE	GSK	Wed, Nov 13, 1996	33.04	33.30	32.90	33.17
1131	NYSE	GSK	Tue, Nov 12, 1996	33.30	33.43	33.04	33.04
1130	NYSE	GSK	Mon, Nov 11, 1996	33.04	33.30	32.90	33.17
1129	NYSE	GSK	Fri, Nov 8, 1996	33.30	33.30	33.04	33.17
1128	NYSE	GSK	Thu, Nov 7, 1996	33.70	33.83	33.17	33.30
1127	NYSE	GSK	Wed, Nov 6, 1996	33.30	34.49	33.30	34.49
1126	NYSE	GSK	Tue, Nov 5, 1996	33.30	33.56	33.17	33.17
1125	NYSE	GSK	Mon, Nov 4, 1996	33.17	33.43	33.04	33.30
1124	NYSE	GSK	Fri, Nov 1, 1996	33.43	33.56	33.04	33.30
1123	NYSE	GSK	Thu, Oct 31, 1996	32.64	33.30	32.51	33.30
1122	NYSE	GSK	Wed, Oct 30, 1996	33.04	33.17	32.64	32.77
1121	NYSE	GSK	Tue, Oct 29, 1996	33.04	33.17	32.77	32.90
1120	NYSE	GSK	Mon, Oct 28, 1996	33.43	33.70	33.30	33.30
1119	NYSE	GSK	Fri, Oct 25, 1996	33.43	33.83	33.43	33.43
1118	NYSE	GSK	Thu, Oct 24, 1996	33.43	33.56	33.17	33.17
1117	NYSE	GSK	Wed, Oct 23, 1996	33.70	33.96	33.04	33.04
1116	NYSE	GSK	Tue, Oct 22, 1996	33.83	34.22	33.83	33.96
1115	NYSE	GSK	Mon, Oct 21, 1996	33.83	34.09	33.70	33.83
1114	NYSE	GSK	Fri, Oct 18, 1996	33.70	33.96	33.56	33.83
1113	NYSE	GSK	Thu, Oct 17, 1996	33.30	33.43	33.17	33.30
1112	NYSE	GSK	Wed, Oct 16, 1996	32.90	33.17	32.64	33.04
1111	NYSE	GSK	Tue, Oct 15, 1996	33.43	33.56	32.77	32.90
1110	NYSE	GSK	Mon, Oct 14, 1996	32.77	33.30	32.64	33.17
1109	NYSE	GSK	Fri, Oct 11, 1996	32.64	32.77	32.51	32.77
1108	NYSE	GSK	Thu, Oct 10, 1996	32.24	32.64	32.24	32.51
1107	NYSE	GSK	Wed, Oct 9, 1996	32.90	32.90	32.24	32.24
1106	NYSE	GSK	Tue, Oct 8, 1996	33.70	33.83	33.17	33.17
1105	NYSE	GSK	Mon, Oct 7, 1996	33.96	34.09	33.70	33.70
1104	NYSE	GSK	Fri, Oct 4, 1996	33.43	33.96	33.30	33.83
1103	NYSE	GSK	Thu, Oct 3, 1996	33.83	33.96	33.70	33.83
1102	NYSE	GSK	Wed, Oct 2, 1996	33.83	34.22	33.83	34.22
1101	NYSE	GSK	Tue, Oct 1, 1996	33.17	33.70	33.17	33.56
1100	NYSE	GSK	Mon, Sep 30, 1996	32.90	33.04	32.77	32.90
1099	NYSE	GSK	Fri, Sep 27, 1996	32.77	32.90	32.51	32.77
1098	NYSE	GSK	Thu, Sep 26, 1996	31.98	32.51	31.98	32.37
1097	NYSE	GSK	Wed, Sep 25, 1996	31.85	31.98	31.71	31.85
1096	NYSE	GSK	Tue, Sep 24, 1996	31.58	31.71	31.45	31.45
1095	NYSE	GSK	Mon, Sep 23, 1996	31.45	31.58	31.45	31.45
1094	NYSE	GSK	Fri, Sep 20, 1996	31.58	31.58	31.45	31.58
1093	NYSE	GSK	Thu, Sep 19, 1996	31.58	31.71	31.45	31.45
1092	NYSE	GSK	Wed, Sep 18, 1996	31.32	31.45	31.19	31.32
1091	NYSE	GSK	Tue, Sep 17, 1996	31.58	31.71	31.32	31.32
1090	NYSE	GSK	Mon, Sep 16, 1996	31.32	31.85	31.32	31.71
1089	NYSE	GSK	Fri, Sep 13, 1996	31.19	31.58	31.05	31.45
1088	NYSE	GSK	Thu, Sep 12, 1996	30.92	31.05	30.79	30.92
1087	NYSE	GSK	Wed, Sep 11, 1996	30.92	31.05	30.79	30.92
1086	NYSE	GSK	Tue, Sep 10, 1996	31.19	31.19	30.92	31.05
1085	NYSE	GSK	Mon, Sep 9, 1996	30.92	31.19	30.79	31.19
1084	NYSE	GSK	Fri, Sep 6, 1996	30.92	31.19	30.92	30.92
1083	NYSE	GSK	Thu, Sep 5, 1996	30.66	31.05	30.66	30.79
1082	NYSE	GSK	Wed, Sep 4, 1996	30.39	30.52	30.13	30.39
1081	NYSE	GSK	Tue, Sep 3, 1996	29.86	30.39	29.73	30.26
1080	NYSE	GSK	Fri, Aug 30, 1996	30.26	30.39	30.13	30.13
1079	NYSE	GSK	Thu, Aug 29, 1996	30.39	30.52	30.00	30.13
1078	NYSE	GSK	Wed, Aug 28, 1996	30.26	30.66	30.26	30.52
1077	NYSE	GSK	Tue, Aug 27, 1996	30.13	30.26	30.00	30.00
1076	NYSE	GSK	Mon, Aug 26, 1996	30.00	30.13	29.86	30.00
1075	NYSE	GSK	Fri, Aug 23, 1996	30.13	30.26	30.00	30.00
1074	NYSE	GSK	Thu, Aug 22, 1996	30.00	30.39	29.86	30.39
1073	NYSE	GSK	Wed, Aug 21, 1996	30.00	30.39	29.86	30.00
1072	NYSE	GSK	Tue, Aug 20, 1996	29.86	30.00	29.73	29.86
1071	NYSE	GSK	Mon, Aug 19, 1996	29.60	29.73	29.47	29.60
1070	NYSE	GSK	Fri, Aug 16, 1996	29.47	29.86	29.34	29.73
1069	NYSE	GSK	Thu, Aug 15, 1996	29.86	30.13	29.73	30.00
1068	NYSE	GSK	Wed, Aug 14, 1996	29.60	30.00	29.60	29.86
1067	NYSE	GSK	Tue, Aug 13, 1996	29.73	29.86	29.60	29.73
1066	NYSE	GSK	Mon, Aug 12, 1996	29.60	29.86	29.47	29.73
1065	NYSE	GSK	Fri, Aug 9, 1996	29.20	29.86	29.20	29.47
1064	NYSE	GSK	Thu, Aug 8, 1996	29.34	29.47	29.07	29.20
1063	NYSE	GSK	Wed, Aug 7, 1996	29.47	29.47	29.07	29.07
1062	NYSE	GSK	Tue, Aug 6, 1996	29.20	29.47	29.07	29.34
1061	NYSE	GSK	Mon, Aug 5, 1996	29.47	29.60	29.34	29.47
1060	NYSE	GSK	Fri, Aug 2, 1996	29.47	29.60	29.34	29.60
1059	NYSE	GSK	Thu, Aug 1, 1996	29.20	29.47	29.07	29.34
1058	NYSE	GSK	Wed, Jul 31, 1996	29.34	29.34	28.81	29.34
1057	NYSE	GSK	Tue, Jul 30, 1996	29.47	29.86	29.47	29.73
1056	NYSE	GSK	Mon, Jul 29, 1996	29.20	29.34	29.07	29.07
1055	NYSE	GSK	Fri, Jul 26, 1996	29.20	29.34	28.94	29.07
1054	NYSE	GSK	Thu, Jul 25, 1996	29.20	29.60	29.20	29.60
1053	NYSE	GSK	Wed, Jul 24, 1996	28.81	29.20	28.54	28.94
1052	NYSE	GSK	Tue, Jul 23, 1996	29.34	30.00	29.34	29.60
1051	NYSE	GSK	Mon, Jul 22, 1996	29.20	29.20	28.94	29.20
1050	NYSE	GSK	Fri, Jul 19, 1996	28.94	29.20	28.94	29.07
1049	NYSE	GSK	Thu, Jul 18, 1996	28.54	28.94	28.54	28.94
1048	NYSE	GSK	Wed, Jul 17, 1996	28.81	28.81	28.41	28.41
1047	NYSE	GSK	Tue, Jul 16, 1996	28.41	28.81	28.15	28.67
1046	NYSE	GSK	Mon, Jul 15, 1996	28.67	28.81	28.28	28.28
1045	NYSE	GSK	Fri, Jul 12, 1996	28.81	28.81	28.54	28.67
1044	NYSE	GSK	Thu, Jul 11, 1996	29.20	29.47	29.07	29.34
1043	NYSE	GSK	Wed, Jul 10, 1996	29.20	29.34	29.07	29.07
1042	NYSE	GSK	Tue, Jul 9, 1996	28.54	28.94	28.54	28.94
1041	NYSE	GSK	Mon, Jul 8, 1996	28.67	28.81	28.41	28.41
1040	NYSE	GSK	Fri, Jul 5, 1996	28.67	29.07	28.67	28.67
1039	NYSE	GSK	Wed, Jul 3, 1996	28.41	28.67	28.41	28.54
1038	NYSE	GSK	Tue, Jul 2, 1996	28.54	28.54	27.88	28.41
1037	NYSE	GSK	Mon, Jul 1, 1996	28.41	28.67	28.41	28.67
1036	NYSE	GSK	Fri, Jun 28, 1996	28.28	28.54	28.28	28.28
1035	NYSE	GSK	Thu, Jun 27, 1996	27.75	28.15	27.62	28.01
1034	NYSE	GSK	Wed, Jun 26, 1996	27.75	28.01	27.62	27.75
1033	NYSE	GSK	Tue, Jun 25, 1996	27.75	27.75	27.49	27.49
1032	NYSE	GSK	Mon, Jun 24, 1996	27.75	27.88	27.62	27.88
1031	NYSE	GSK	Fri, Jun 21, 1996	28.28	28.28	27.88	27.88
1030	NYSE	GSK	Thu, Jun 20, 1996	28.15	28.28	28.01	28.28
1029	NYSE	GSK	Wed, Jun 19, 1996	28.41	28.54	28.15	28.15
1028	NYSE	GSK	Tue, Jun 18, 1996	28.81	28.81	28.41	28.54
1027	NYSE	GSK	Mon, Jun 17, 1996	28.94	29.20	28.81	28.94
1026	NYSE	GSK	Fri, Jun 14, 1996	28.01	28.15	28.01	28.01
1025	NYSE	GSK	Thu, Jun 13, 1996	27.88	28.15	27.88	28.01
1024	NYSE	GSK	Wed, Jun 12, 1996	27.49	27.88	27.49	27.62
1023	NYSE	GSK	Tue, Jun 11, 1996	26.82	27.35	26.82	26.96
1022	NYSE	GSK	Mon, Jun 10, 1996	26.82	26.96	26.56	26.56
1021	NYSE	GSK	Fri, Jun 7, 1996	26.69	26.96	26.69	26.82
1020	NYSE	GSK	Thu, Jun 6, 1996	27.49	27.49	26.96	26.96
1019	NYSE	GSK	Wed, Jun 5, 1996	27.35	27.49	27.09	27.49
1018	NYSE	GSK	Tue, Jun 4, 1996	27.62	27.75	27.35	27.49
1017	NYSE	GSK	Mon, Jun 3, 1996	27.49	27.62	27.22	27.49
1016	NYSE	GSK	Fri, May 31, 1996	27.75	27.75	27.49	27.62
1015	NYSE	GSK	Thu, May 30, 1996	27.62	27.75	27.49	27.62
1014	NYSE	GSK	Wed, May 29, 1996	27.62	28.01	27.62	27.75
1013	NYSE	GSK	Tue, May 28, 1996	27.75	27.88	27.49	27.49
1012	NYSE	GSK	Fri, May 24, 1996	27.35	27.62	27.35	27.49
1011	NYSE	GSK	Thu, May 23, 1996	27.35	27.75	27.22	27.62
1010	NYSE	GSK	Wed, May 22, 1996	27.62	27.75	27.35	27.62
1009	NYSE	GSK	Tue, May 21, 1996	27.62	28.15	27.62	27.88
1008	NYSE	GSK	Mon, May 20, 1996	27.22	27.62	26.82	27.62
1007	NYSE	GSK	Fri, May 17, 1996	27.62	27.75	27.22	27.35
1006	NYSE	GSK	Thu, May 16, 1996	25.77	27.62	25.77	27.49
1005	NYSE	GSK	Wed, May 15, 1996	25.24	25.37	25.11	25.11
1004	NYSE	GSK	Tue, May 14, 1996	25.11	25.37	24.97	25.11
1003	NYSE	GSK	Mon, May 13, 1996	24.97	25.24	24.84	25.11
1002	NYSE	GSK	Fri, May 10, 1996	24.97	25.24	24.84	25.11
1001	NYSE	GSK	Thu, May 9, 1996	24.97	24.97	24.71	24.71
1000	NYSE	GSK	Wed, May 8, 1996	24.84	25.11	24.58	25.11
999	NYSE	GSK	Tue, May 7, 1996	24.97	25.11	24.58	24.84
998	NYSE	GSK	Mon, May 6, 1996	25.37	25.37	25.11	25.37
997	NYSE	GSK	Fri, May 3, 1996	25.37	25.50	25.11	25.37
996	NYSE	GSK	Thu, May 2, 1996	26.03	26.03	25.24	25.24
995	NYSE	GSK	Wed, May 1, 1996	25.77	26.16	25.64	26.03
994	NYSE	GSK	Tue, Apr 30, 1996	25.50	25.64	25.24	25.64
993	NYSE	GSK	Mon, Apr 29, 1996	25.24	25.37	25.11	25.24
992	NYSE	GSK	Fri, Apr 26, 1996	24.97	25.11	24.71	25.11
991	NYSE	GSK	Thu, Apr 25, 1996	24.71	24.97	23.65	24.97
990	NYSE	GSK	Wed, Apr 24, 1996	25.37	25.50	24.58	24.84
989	NYSE	GSK	Tue, Apr 23, 1996	25.24	25.64	25.24	25.50
988	NYSE	GSK	Mon, Apr 22, 1996	25.64	25.77	25.11	25.11
987	NYSE	GSK	Fri, Apr 19, 1996	25.90	26.03	25.64	25.77
986	NYSE	GSK	Thu, Apr 18, 1996	25.37	25.77	25.11	25.64
985	NYSE	GSK	Wed, Apr 17, 1996	25.24	25.37	25.11	25.11
984	NYSE	GSK	Tue, Apr 16, 1996	25.37	25.50	25.24	25.37
983	NYSE	GSK	Mon, Apr 15, 1996	25.50	25.77	25.24	25.50
982	NYSE	GSK	Fri, Apr 12, 1996	25.24	25.64	24.97	25.50
981	NYSE	GSK	Thu, Apr 11, 1996	25.24	25.37	24.97	25.11
980	NYSE	GSK	Wed, Apr 10, 1996	25.77	25.90	25.11	25.11
979	NYSE	GSK	Tue, Apr 9, 1996	26.03	26.16	25.77	25.90
978	NYSE	GSK	Mon, Apr 8, 1996	25.90	26.03	25.77	25.77
977	NYSE	GSK	Thu, Apr 4, 1996	26.16	26.43	26.03	26.30
976	NYSE	GSK	Wed, Apr 3, 1996	26.03	26.03	25.90	25.90
975	NYSE	GSK	Tue, Apr 2, 1996	26.16	26.16	25.90	26.03
974	NYSE	GSK	Mon, Apr 1, 1996	26.30	26.30	26.03	26.16
973	NYSE	GSK	Fri, Mar 29, 1996	26.69	26.69	26.43	26.43
972	NYSE	GSK	Thu, Mar 28, 1996	26.43	26.56	26.30	26.56
971	NYSE	GSK	Wed, Mar 27, 1996	26.69	26.82	26.56	26.56
970	NYSE	GSK	Tue, Mar 26, 1996	26.69	27.22	26.56	26.96
969	NYSE	GSK	Mon, Mar 25, 1996	26.30	26.43	26.03	26.30
968	NYSE	GSK	Fri, Mar 22, 1996	26.43	26.69	26.16	26.30
967	NYSE	GSK	Thu, Mar 21, 1996	27.09	27.35	26.96	27.22
966	NYSE	GSK	Wed, Mar 20, 1996	26.69	26.96	26.69	26.96
965	NYSE	GSK	Tue, Mar 19, 1996	26.69	26.82	26.56	26.69
964	NYSE	GSK	Mon, Mar 18, 1996	26.16	26.69	26.03	26.56
963	NYSE	GSK	Fri, Mar 15, 1996	26.03	26.16	25.77	25.90
962	NYSE	GSK	Thu, Mar 14, 1996	26.16	26.69	26.16	26.43
961	NYSE	GSK	Wed, Mar 13, 1996	26.16	26.30	25.77	25.90
960	NYSE	GSK	Tue, Mar 12, 1996	26.82	26.96	26.03	26.16
959	NYSE	GSK	Mon, Mar 11, 1996	26.69	27.35	26.56	27.35
958	NYSE	GSK	Fri, Mar 8, 1996	26.96	27.49	26.69	26.82
957	NYSE	GSK	Thu, Mar 7, 1996	27.49	27.75	27.09	27.62
956	NYSE	GSK	Wed, Mar 6, 1996	28.41	28.67	28.15	28.28
955	NYSE	GSK	Tue, Mar 5, 1996	29.47	29.73	29.47	29.47
954	NYSE	GSK	Mon, Mar 4, 1996	29.47	29.86	29.47	29.86
953	NYSE	GSK	Fri, Mar 1, 1996	28.94	29.20	28.81	28.94
952	NYSE	GSK	Thu, Feb 29, 1996	28.94	29.34	28.94	28.94
951	NYSE	GSK	Wed, Feb 28, 1996	29.47	30.52	29.34	29.47
950	NYSE	GSK	Tue, Feb 27, 1996	29.60	29.73	29.34	29.47
949	NYSE	GSK	Mon, Feb 26, 1996	29.60	29.73	29.47	29.60
948	NYSE	GSK	Fri, Feb 23, 1996	30.13	30.26	29.86	29.86
947	NYSE	GSK	Thu, Feb 22, 1996	30.00	30.26	30.00	30.13
946	NYSE	GSK	Wed, Feb 21, 1996	30.00	30.26	30.00	30.13
945	NYSE	GSK	Tue, Feb 20, 1996	29.86	30.52	29.86	29.86
944	NYSE	GSK	Fri, Feb 16, 1996	30.66	30.92	30.39	30.52
943	NYSE	GSK	Thu, Feb 15, 1996	30.39	30.92	30.26	30.66
942	NYSE	GSK	Wed, Feb 14, 1996	30.26	30.52	30.26	30.39
941	NYSE	GSK	Tue, Feb 13, 1996	30.13	30.52	30.13	30.26
940	NYSE	GSK	Mon, Feb 12, 1996	29.86	30.13	29.86	30.00
939	NYSE	GSK	Fri, Feb 9, 1996	30.00	30.26	29.47	29.73
938	NYSE	GSK	Thu, Feb 8, 1996	30.13	30.39	30.00	30.00
937	NYSE	GSK	Wed, Feb 7, 1996	30.39	31.45	30.13	30.13
936	NYSE	GSK	Tue, Feb 6, 1996	30.92	31.05	30.66	30.92
935	NYSE	GSK	Mon, Feb 5, 1996	30.92	31.05	30.66	30.92
934	NYSE	GSK	Fri, Feb 2, 1996	30.79	31.19	30.66	30.92
933	NYSE	GSK	Thu, Feb 1, 1996	30.52	30.66	30.26	30.66
932	NYSE	GSK	Wed, Jan 31, 1996	30.26	30.92	30.13	30.79
931	NYSE	GSK	Tue, Jan 30, 1996	29.34	30.39	29.34	30.26
930	NYSE	GSK	Mon, Jan 29, 1996	28.94	29.20	28.94	29.07
929	NYSE	GSK	Fri, Jan 26, 1996	28.54	28.94	28.54	28.81
928	NYSE	GSK	Thu, Jan 25, 1996	29.07	29.07	28.54	28.54
927	NYSE	GSK	Wed, Jan 24, 1996	28.67	29.34	28.67	29.34
926	NYSE	GSK	Tue, Jan 23, 1996	29.07	29.07	28.67	28.81
925	NYSE	GSK	Mon, Jan 22, 1996	28.94	29.20	28.94	29.07
924	NYSE	GSK	Fri, Jan 19, 1996	29.07	29.20	28.94	29.07
923	NYSE	GSK	Thu, Jan 18, 1996	29.20	29.47	29.20	29.34
922	NYSE	GSK	Wed, Jan 17, 1996	29.20	29.34	29.07	29.07
921	NYSE	GSK	Tue, Jan 16, 1996	29.34	29.47	29.07	29.47
920	NYSE	GSK	Mon, Jan 15, 1996	28.67	28.94	28.67	28.81
919	NYSE	GSK	Fri, Jan 12, 1996	28.54	28.81	28.41	28.67
918	NYSE	GSK	Thu, Jan 11, 1996	28.41	28.67	28.41	28.41
917	NYSE	GSK	Wed, Jan 10, 1996	28.67	28.67	28.28	28.28
916	NYSE	GSK	Tue, Jan 9, 1996	29.20	29.20	28.67	28.67
915	NYSE	GSK	Mon, Jan 8, 1996	29.20	29.34	29.07	29.20
914	NYSE	GSK	Fri, Jan 5, 1996	28.94	29.34	28.94	29.34
913	NYSE	GSK	Thu, Jan 4, 1996	29.20	29.47	28.67	28.94
912	NYSE	GSK	Wed, Jan 3, 1996	29.47	29.60	29.34	29.47
911	NYSE	GSK	Tue, Jan 2, 1996	29.73	29.86	29.47	29.73
910	NYSE	GSK	Fri, Dec 29, 1995	29.73	29.86	29.60	29.73
909	NYSE	GSK	Thu, Dec 28, 1995	29.73	29.73	29.34	29.34
908	NYSE	GSK	Wed, Dec 27, 1995	29.60	29.86	29.47	29.73
907	NYSE	GSK	Tue, Dec 26, 1995	29.20	29.47	29.20	29.34
906	NYSE	GSK	Fri, Dec 22, 1995	29.07	29.34	28.81	29.34
905	NYSE	GSK	Thu, Dec 21, 1995	28.67	29.07	28.67	29.07
904	NYSE	GSK	Wed, Dec 20, 1995	28.94	29.07	28.41	28.41
903	NYSE	GSK	Tue, Dec 19, 1995	28.28	29.07	28.28	28.94
902	NYSE	GSK	Mon, Dec 18, 1995	28.81	28.94	28.54	28.54
901	NYSE	GSK	Fri, Dec 15, 1995	29.20	29.47	28.94	28.94
900	NYSE	GSK	Thu, Dec 14, 1995	29.07	29.34	29.07	29.07
899	NYSE	GSK	Wed, Dec 13, 1995	28.81	28.94	28.54	28.94
898	NYSE	GSK	Tue, Dec 12, 1995	28.94	29.07	28.81	28.81
897	NYSE	GSK	Mon, Dec 11, 1995	28.67	29.20	28.67	29.07
896	NYSE	GSK	Fri, Dec 8, 1995	28.54	28.81	28.41	28.81
895	NYSE	GSK	Thu, Dec 7, 1995	28.94	29.07	28.28	28.41
894	NYSE	GSK	Wed, Dec 6, 1995	29.60	29.73	28.81	29.34
893	NYSE	GSK	Tue, Dec 5, 1995	28.94	29.47	28.81	29.20
892	NYSE	GSK	Mon, Dec 4, 1995	28.15	28.94	28.01	28.67
891	NYSE	GSK	Fri, Dec 1, 1995	28.15	28.28	28.01	28.15
890	NYSE	GSK	Thu, Nov 30, 1995	28.28	28.41	28.01	28.15
889	NYSE	GSK	Wed, Nov 29, 1995	28.54	28.67	28.15	28.41
888	NYSE	GSK	Tue, Nov 28, 1995	28.94	28.94	28.54	28.67
887	NYSE	GSK	Mon, Nov 27, 1995	28.94	29.34	28.94	28.94
886	NYSE	GSK	Fri, Nov 24, 1995	28.94	29.20	28.67	28.94
885	NYSE	GSK	Wed, Nov 22, 1995	29.07	29.07	28.81	28.81
884	NYSE	GSK	Tue, Nov 21, 1995	29.07	29.07	28.81	29.07
883	NYSE	GSK	Mon, Nov 20, 1995	29.07	29.47	29.07	29.34
882	NYSE	GSK	Fri, Nov 17, 1995	29.07	29.07	28.81	28.81
881	NYSE	GSK	Thu, Nov 16, 1995	28.94	29.20	28.94	29.07
880	NYSE	GSK	Wed, Nov 15, 1995	27.88	28.81	27.88	28.67
879	NYSE	GSK	Tue, Nov 14, 1995	28.01	28.28	27.75	28.01
878	NYSE	GSK	Mon, Nov 13, 1995	27.88	28.15	27.62	27.75
877	NYSE	GSK	Fri, Nov 10, 1995	28.28	28.41	28.15	28.15
876	NYSE	GSK	Thu, Nov 9, 1995	28.81	28.81	28.41	28.54
875	NYSE	GSK	Wed, Nov 8, 1995	29.34	29.34	28.81	29.20
874	NYSE	GSK	Tue, Nov 7, 1995	29.86	29.86	29.34	29.34
873	NYSE	GSK	Mon, Nov 6, 1995	28.81	30.00	28.67	29.73
872	NYSE	GSK	Fri, Nov 3, 1995	28.67	28.81	28.28	28.67
871	NYSE	GSK	Thu, Nov 2, 1995	28.54	29.20	28.54	28.94
870	NYSE	GSK	Wed, Nov 1, 1995	28.41	28.54	28.28	28.41
869	NYSE	GSK	Tue, Oct 31, 1995	28.41	28.67	28.28	28.54
868	NYSE	GSK	Mon, Oct 30, 1995	28.28	28.54	28.28	28.28
867	NYSE	GSK	Fri, Oct 27, 1995	28.15	28.41	28.01	28.41
866	NYSE	GSK	Thu, Oct 26, 1995	28.28	28.41	28.15	28.15
865	NYSE	GSK	Wed, Oct 25, 1995	28.81	28.94	28.41	28.54
864	NYSE	GSK	Tue, Oct 24, 1995	28.81	28.94	28.41	28.81
863	NYSE	GSK	Mon, Oct 23, 1995	26.16	28.54	26.16	28.41
862	NYSE	GSK	Fri, Oct 20, 1995	26.43	26.56	26.30	26.43
861	NYSE	GSK	Thu, Oct 19, 1995	26.30	26.56	26.16	26.43
860	NYSE	GSK	Wed, Oct 18, 1995	26.30	26.43	26.30	26.30
859	NYSE	GSK	Tue, Oct 17, 1995	26.16	26.30	26.03	26.30
858	NYSE	GSK	Mon, Oct 16, 1995	26.16	26.30	26.16	26.16
857	NYSE	GSK	Fri, Oct 13, 1995	26.43	26.56	26.16	26.30
856	NYSE	GSK	Thu, Oct 12, 1995	25.90	26.30	25.77	26.16
855	NYSE	GSK	Wed, Oct 11, 1995	25.37	25.64	25.37	25.50
854	NYSE	GSK	Tue, Oct 10, 1995	25.24	25.37	25.11	25.37
853	NYSE	GSK	Mon, Oct 9, 1995	25.77	25.90	25.64	25.64
852	NYSE	GSK	Fri, Oct 6, 1995	25.90	26.03	25.77	25.77
851	NYSE	GSK	Thu, Oct 5, 1995	26.03	26.03	25.77	26.03
850	NYSE	GSK	Wed, Oct 4, 1995	25.64	26.03	25.64	25.90
849	NYSE	GSK	Tue, Oct 3, 1995	25.50	25.64	25.37	25.50
848	NYSE	GSK	Mon, Oct 2, 1995	25.64	25.77	25.50	25.50
847	NYSE	GSK	Fri, Sep 29, 1995	25.77	25.77	25.50	25.50
846	NYSE	GSK	Thu, Sep 28, 1995	25.77	26.03	25.77	25.77
845	NYSE	GSK	Wed, Sep 27, 1995	25.11	25.77	25.11	25.50
844	NYSE	GSK	Tue, Sep 26, 1995	24.97	25.37	24.97	25.24
843	NYSE	GSK	Mon, Sep 25, 1995	24.71	24.71	24.45	24.71
842	NYSE	GSK	Fri, Sep 22, 1995	24.58	24.71	24.45	24.71
841	NYSE	GSK	Thu, Sep 21, 1995	25.37	25.90	25.37	25.64
840	NYSE	GSK	Wed, Sep 20, 1995	25.11	25.37	25.11	25.24
839	NYSE	GSK	Tue, Sep 19, 1995	25.24	25.24	24.97	25.11
838	NYSE	GSK	Mon, Sep 18, 1995	25.11	26.16	24.97	25.24
837	NYSE	GSK	Fri, Sep 15, 1995	25.11	25.24	25.11	25.24
836	NYSE	GSK	Thu, Sep 14, 1995	25.37	25.37	25.11	25.11
835	NYSE	GSK	Wed, Sep 13, 1995	25.50	25.50	25.24	25.24
834	NYSE	GSK	Tue, Sep 12, 1995	25.64	25.77	25.50	25.64
833	NYSE	GSK	Mon, Sep 11, 1995	25.64	25.64	25.50	25.50
832	NYSE	GSK	Fri, Sep 8, 1995	25.77	25.90	25.50	25.77
831	NYSE	GSK	Thu, Sep 7, 1995	26.03	26.16	25.90	26.03
830	NYSE	GSK	Wed, Sep 6, 1995	25.77	26.16	25.64	26.16
829	NYSE	GSK	Tue, Sep 5, 1995	25.24	25.50	25.11	25.37
828	NYSE	GSK	Fri, Sep 1, 1995	24.97	25.24	24.84	25.24
827	NYSE	GSK	Thu, Aug 31, 1995	25.11	25.24	24.97	25.11
826	NYSE	GSK	Wed, Aug 30, 1995	25.24	25.37	25.11	25.24
825	NYSE	GSK	Tue, Aug 29, 1995	25.11	25.24	24.97	25.24
824	NYSE	GSK	Mon, Aug 28, 1995	25.37	25.50	25.11	25.11
823	NYSE	GSK	Fri, Aug 25, 1995	25.37	25.50	25.24	25.37
822	NYSE	GSK	Thu, Aug 24, 1995	25.11	25.37	25.11	25.37
821	NYSE	GSK	Wed, Aug 23, 1995	25.24	25.24	24.97	24.97
820	NYSE	GSK	Tue, Aug 22, 1995	25.64	25.77	25.24	25.50
819	NYSE	GSK	Mon, Aug 21, 1995	25.77	26.03	25.77	25.77
818	NYSE	GSK	Fri, Aug 18, 1995	25.11	25.50	25.11	25.37
817	NYSE	GSK	Thu, Aug 17, 1995	24.84	25.77	24.58	24.84
816	NYSE	GSK	Wed, Aug 16, 1995	24.97	25.11	24.84	24.97
815	NYSE	GSK	Tue, Aug 15, 1995	25.11	25.11	24.97	24.97
814	NYSE	GSK	Mon, Aug 14, 1995	24.97	25.24	24.97	25.11
813	NYSE	GSK	Fri, Aug 11, 1995	25.50	25.50	25.11	25.24
812	NYSE	GSK	Thu, Aug 10, 1995	25.50	25.64	25.37	25.37
811	NYSE	GSK	Wed, Aug 9, 1995	25.90	25.90	25.50	25.64
810	NYSE	GSK	Tue, Aug 8, 1995	25.90	26.03	25.77	25.90
809	NYSE	GSK	Mon, Aug 7, 1995	25.90	26.03	25.77	25.77
808	NYSE	GSK	Fri, Aug 4, 1995	26.16	26.30	26.03	26.03
807	NYSE	GSK	Thu, Aug 3, 1995	25.90	26.16	25.90	26.16
806	NYSE	GSK	Wed, Aug 2, 1995	25.77	26.16	25.77	26.03
805	NYSE	GSK	Tue, Aug 1, 1995	25.37	25.50	25.24	25.37
804	NYSE	GSK	Mon, Jul 31, 1995	25.11	25.37	25.11	25.24
803	NYSE	GSK	Fri, Jul 28, 1995	25.11	25.24	25.11	25.11
802	NYSE	GSK	Thu, Jul 27, 1995	25.24	25.24	24.97	25.12
801	NYSE	GSK	Wed, Jul 26, 1995	25.11	25.37	25.11	25.24
800	NYSE	GSK	Tue, Jul 25, 1995	24.97	24.97	24.58	24.97
799	NYSE	GSK	Mon, Jul 24, 1995	25.11	25.64	24.97	25.11
798	NYSE	GSK	Fri, Jul 21, 1995	25.24	25.24	24.97	25.11
797	NYSE	GSK	Thu, Jul 20, 1995	25.11	25.37	24.58	25.37
796	NYSE	GSK	Wed, Jul 19, 1995	25.24	25.50	24.97	25.11
795	NYSE	GSK	Tue, Jul 18, 1995	25.37	25.50	25.24	25.24
794	NYSE	GSK	Mon, Jul 17, 1995	25.37	25.50	25.24	25.37
793	NYSE	GSK	Fri, Jul 14, 1995	25.37	25.37	25.11	25.24
792	NYSE	GSK	Thu, Jul 13, 1995	25.37	25.77	25.37	25.64
791	NYSE	GSK	Wed, Jul 12, 1995	25.11	25.24	24.97	25.24
790	NYSE	GSK	Tue, Jul 11, 1995	25.24	25.50	25.11	25.24
789	NYSE	GSK	Mon, Jul 10, 1995	25.50	25.50	25.24	25.24
788	NYSE	GSK	Fri, Jul 7, 1995	25.37	25.64	25.37	25.50
787	NYSE	GSK	Thu, Jul 6, 1995	25.50	25.50	24.97	25.17
786	NYSE	GSK	Wed, Jul 5, 1995	25.37	25.77	25.24	25.50
785	NYSE	GSK	Mon, Jul 3, 1995	25.90	26.03	25.90	25.90
784	NYSE	GSK	Fri, Jun 30, 1995	25.77	26.03	25.77	25.77
783	NYSE	GSK	Thu, Jun 29, 1995	25.64	25.90	25.50	25.77
782	NYSE	GSK	Wed, Jun 28, 1995	25.50	25.64	25.24	25.50
781	NYSE	GSK	Tue, Jun 27, 1995	25.77	26.03	25.77	25.77
780	NYSE	GSK	Mon, Jun 26, 1995	26.16	26.16	25.77	25.90
779	NYSE	GSK	Fri, Jun 23, 1995	26.43	26.82	26.43	26.43
778	NYSE	GSK	Thu, Jun 22, 1995	26.43	26.96	26.43	26.82
777	NYSE	GSK	Wed, Jun 21, 1995	26.03	26.30	25.90	26.16
776	NYSE	GSK	Tue, Jun 20, 1995	25.90	26.16	25.77	25.90
775	NYSE	GSK	Mon, Jun 19, 1995	25.50	25.90	25.37	25.77
774	NYSE	GSK	Fri, Jun 16, 1995	25.24	25.50	25.24	25.37
773	NYSE	GSK	Thu, Jun 15, 1995	25.11	25.37	25.11	25.11
772	NYSE	GSK	Wed, Jun 14, 1995	24.97	25.24	24.97	25.24
771	NYSE	GSK	Tue, Jun 13, 1995	24.97	25.24	24.97	25.11
770	NYSE	GSK	Mon, Jun 12, 1995	24.97	25.11	24.45	24.97
769	NYSE	GSK	Fri, Jun 9, 1995	24.84	24.84	24.58	24.58
768	NYSE	GSK	Thu, Jun 8, 1995	24.71	25.31	24.58	25.11
767	NYSE	GSK	Wed, Jun 7, 1995	24.58	24.58	24.31	24.45
766	NYSE	GSK	Tue, Jun 6, 1995	24.31	24.58	24.31	24.58
765	NYSE	GSK	Mon, Jun 5, 1995	24.18	24.58	24.18	24.45
764	NYSE	GSK	Fri, Jun 2, 1995	24.31	24.31	23.92	24.05
763	NYSE	GSK	Thu, Jun 1, 1995	24.35	24.45	24.05	24.31
762	NYSE	GSK	Wed, May 31, 1995	24.45	24.58	24.18	24.45
761	NYSE	GSK	Tue, May 30, 1995	24.58	24.71	24.45	24.58
760	NYSE	GSK	Fri, May 26, 1995	24.84	24.97	24.45	24.58
759	NYSE	GSK	Thu, May 25, 1995	24.45	24.71	24.31	24.71
758	NYSE	GSK	Wed, May 24, 1995	23.92	24.05	23.65	23.92
757	NYSE	GSK	Tue, May 23, 1995	23.52	23.92	23.39	23.79
756	NYSE	GSK	Mon, May 22, 1995	23.39	23.65	23.26	23.52
755	NYSE	GSK	Fri, May 19, 1995	23.26	23.39	23.12	23.39
754	NYSE	GSK	Thu, May 18, 1995	23.52	23.65	23.26	23.26
753	NYSE	GSK	Wed, May 17, 1995	23.65	23.79	23.52	23.52
752	NYSE	GSK	Tue, May 16, 1995	23.92	24.05	23.39	23.79
751	NYSE	GSK	Mon, May 15, 1995	24.45	24.58	24.18	24.31
750	NYSE	GSK	Fri, May 12, 1995	24.45	24.71	24.45	24.45
749	NYSE	GSK	Thu, May 11, 1995	24.31	24.71	24.31	24.58
748	NYSE	GSK	Wed, May 10, 1995	24.31	24.58	24.18	24.58
747	NYSE	GSK	Tue, May 9, 1995	24.58	24.58	24.18	24.31
746	NYSE	GSK	Mon, May 8, 1995	24.71	25.11	24.71	24.97
745	NYSE	GSK	Fri, May 5, 1995	24.84	24.97	24.58	24.84
744	NYSE	GSK	Thu, May 4, 1995	25.37	25.37	24.97	25.11
743	NYSE	GSK	Wed, May 3, 1995	25.24	25.50	25.11	25.37
742	NYSE	GSK	Tue, May 2, 1995	24.97	25.11	24.84	25.11
741	NYSE	GSK	Mon, May 1, 1995	24.97	25.11	24.84	24.84
740	NYSE	GSK	Fri, Apr 28, 1995	25.11	25.24	24.84	24.97
739	NYSE	GSK	Thu, Apr 27, 1995	24.97	25.11	24.84	24.97
738	NYSE	GSK	Wed, Apr 26, 1995	24.97	25.24	24.84	24.97
737	NYSE	GSK	Tue, Apr 25, 1995	24.97	25.11	24.84	24.97
736	NYSE	GSK	Mon, Apr 24, 1995	24.71	25.11	24.71	24.84
735	NYSE	GSK	Fri, Apr 21, 1995	24.31	24.45	24.18	24.45
734	NYSE	GSK	Thu, Apr 20, 1995	24.18	24.31	24.05	24.25
733	NYSE	GSK	Wed, Apr 19, 1995	24.05	24.18	23.92	24.05
732	NYSE	GSK	Tue, Apr 18, 1995	24.05	24.18	23.92	23.92
731	NYSE	GSK	Mon, Apr 17, 1995	24.05	24.31	24.05	24.05
730	NYSE	GSK	Thu, Apr 13, 1995	24.18	25.11	24.05	24.05
729	NYSE	GSK	Wed, Apr 12, 1995	24.18	24.31	24.05	24.05
728	NYSE	GSK	Tue, Apr 11, 1995	24.71	24.84	24.18	24.31
727	NYSE	GSK	Mon, Apr 10, 1995	24.64	24.84	24.45	24.84
726	NYSE	GSK	Fri, Apr 7, 1995	24.84	25.11	24.71	25.11
725	NYSE	GSK	Thu, Apr 6, 1995	24.71	24.97	24.71	24.97
724	NYSE	GSK	Wed, Apr 5, 1995	24.71	24.71	24.45	24.45
723	NYSE	GSK	Tue, Apr 4, 1995	24.58	24.84	24.45	24.71
722	NYSE	GSK	Mon, Apr 3, 1995	24.18	24.45	24.18	24.31
721	NYSE	GSK	Fri, Mar 31, 1995	23.92	24.31	23.92	24.18
720	NYSE	GSK	Thu, Mar 30, 1995	24.18	24.31	24.05	24.18
719	NYSE	GSK	Wed, Mar 29, 1995	24.05	24.31	23.92	24.05
718	NYSE	GSK	Tue, Mar 28, 1995	24.05	24.18	23.79	24.05
717	NYSE	GSK	Mon, Mar 27, 1995	23.92	24.18	23.79	24.05
716	NYSE	GSK	Fri, Mar 24, 1995	23.52	24.05	23.52	24.05
715	NYSE	GSK	Thu, Mar 23, 1995	23.52	23.65	23.39	23.65
714	NYSE	GSK	Wed, Mar 22, 1995	23.52	23.65	23.39	23.65
713	NYSE	GSK	Tue, Mar 21, 1995	23.52	23.65	23.26	23.39
712	NYSE	GSK	Mon, Mar 20, 1995	23.52	23.65	23.52	23.52
711	NYSE	GSK	Fri, Mar 17, 1995	23.39	23.65	23.26	23.26
710	NYSE	GSK	Thu, Mar 16, 1995	23.39	23.65	23.26	23.59
709	NYSE	GSK	Wed, Mar 15, 1995	23.39	23.52	23.12	23.26
708	NYSE	GSK	Tue, Mar 14, 1995	23.26	23.65	23.12	23.65
707	NYSE	GSK	Mon, Mar 13, 1995	22.86	23.27	22.86	23.26
706	NYSE	GSK	Fri, Mar 10, 1995	22.60	22.86	22.46	22.46
705	NYSE	GSK	Thu, Mar 9, 1995	22.73	22.86	22.60	22.73
704	NYSE	GSK	Wed, Mar 8, 1995	22.86	23.12	22.73	22.99
703	NYSE	GSK	Tue, Mar 7, 1995	22.73	22.99	22.60	22.86
702	NYSE	GSK	Mon, Mar 6, 1995	22.46	22.46	22.07	22.33
701	NYSE	GSK	Fri, Mar 3, 1995	22.46	22.73	22.33	22.60
700	NYSE	GSK	Thu, Mar 2, 1995	22.20	22.46	22.07	22.33
699	NYSE	GSK	Wed, Mar 1, 1995	21.54	21.80	21.54	21.54
698	NYSE	GSK	Tue, Feb 28, 1995	21.01	21.27	21.01	21.14
697	NYSE	GSK	Mon, Feb 27, 1995	21.14	21.14	21.01	21.01
696	NYSE	GSK	Fri, Feb 24, 1995	21.14	21.27	21.01	21.27
695	NYSE	GSK	Thu, Feb 23, 1995	21.67	21.80	21.67	21.80
694	NYSE	GSK	Wed, Feb 22, 1995	21.41	21.54	21.27	21.41
693	NYSE	GSK	Tue, Feb 21, 1995	21.67	21.67	21.41	21.41
692	NYSE	GSK	Fri, Feb 17, 1995	21.67	21.80	21.54	21.67
691	NYSE	GSK	Thu, Feb 16, 1995	21.67	21.80	21.54	21.67
690	NYSE	GSK	Wed, Feb 15, 1995	21.41	21.67	21.41	21.67
689	NYSE	GSK	Tue, Feb 14, 1995	21.41	21.54	21.27	21.41
688	NYSE	GSK	Mon, Feb 13, 1995	21.54	21.67	21.41	21.41
687	NYSE	GSK	Fri, Feb 10, 1995	21.67	21.94	21.67	21.80
686	NYSE	GSK	Thu, Feb 9, 1995	21.54	21.67	21.41	21.54
685	NYSE	GSK	Wed, Feb 8, 1995	21.27	21.54	21.14	21.27
684	NYSE	GSK	Tue, Feb 7, 1995	21.54	21.67	21.14	21.27
683	NYSE	GSK	Mon, Feb 6, 1995	21.67	21.80	21.54	21.67
682	NYSE	GSK	Fri, Feb 3, 1995	21.80	22.07	21.67	22.07
681	NYSE	GSK	Thu, Feb 2, 1995	21.41	21.80	21.27	21.54
680	NYSE	GSK	Wed, Feb 1, 1995	20.75	21.01	20.75	20.88
679	NYSE	GSK	Tue, Jan 31, 1995	20.35	20.88	20.35	20.75
678	NYSE	GSK	Mon, Jan 30, 1995	20.48	20.61	20.22	20.22
677	NYSE	GSK	Fri, Jan 27, 1995	20.61	20.75	20.48	20.75
676	NYSE	GSK	Thu, Jan 26, 1995	20.22	20.75	20.09	20.35
675	NYSE	GSK	Wed, Jan 25, 1995	20.22	20.22	19.95	20.09
674	NYSE	GSK	Tue, Jan 24, 1995	20.48	20.61	20.35	20.35
673	NYSE	GSK	Mon, Jan 23, 1995	19.95	20.35	19.82	20.22
672	NYSE	GSK	Fri, Jan 20, 1995	21.67	21.67	21.41	21.67
671	NYSE	GSK	Thu, Jan 19, 1995	22.07	22.07	21.80	21.80
670	NYSE	GSK	Wed, Jan 18, 1995	22.33	22.46	22.20	22.33
669	NYSE	GSK	Tue, Jan 17, 1995	22.33	22.46	22.20	22.20
668	NYSE	GSK	Mon, Jan 16, 1995	22.73	22.86	22.60	22.60
667	NYSE	GSK	Fri, Jan 13, 1995	22.73	22.86	22.46	22.73
666	NYSE	GSK	Thu, Jan 12, 1995	22.20	22.46	22.20	22.33
665	NYSE	GSK	Wed, Jan 11, 1995	22.33	22.46	22.07	22.20
664	NYSE	GSK	Tue, Jan 10, 1995	22.60	22.86	22.33	22.46
663	NYSE	GSK	Mon, Jan 9, 1995	22.20	22.60	22.20	22.33
662	NYSE	GSK	Fri, Jan 6, 1995	21.94	22.07	21.80	21.80
661	NYSE	GSK	Thu, Jan 5, 1995	21.67	21.80	21.54	21.54
660	NYSE	GSK	Wed, Jan 4, 1995	21.94	22.07	21.67	21.80
659	NYSE	GSK	Tue, Jan 3, 1995	21.80	22.07	21.67	22.07
658	NYSE	GSK	Fri, Dec 30, 1994	21.94	22.07	21.54	21.54
657	NYSE	GSK	Thu, Dec 29, 1994	21.54	21.80	21.54	21.67
656	NYSE	GSK	Wed, Dec 28, 1994	21.67	21.80	21.54	21.80
655	NYSE	GSK	Tue, Dec 27, 1994	21.94	21.94	21.67	21.80
654	NYSE	GSK	Fri, Dec 23, 1994	22.07	22.20	21.80	21.80
653	NYSE	GSK	Thu, Dec 22, 1994	22.33	22.46	22.07	22.07
652	NYSE	GSK	Wed, Dec 21, 1994	21.80	22.60	21.80	22.46
651	NYSE	GSK	Tue, Dec 20, 1994	21.80	21.94	21.67	21.94
650	NYSE	GSK	Mon, Dec 19, 1994	20.88	21.01	20.75	20.88
649	NYSE	GSK	Fri, Dec 16, 1994	20.35	20.75	20.35	20.61
648	NYSE	GSK	Thu, Dec 15, 1994	20.75	20.88	20.48	20.48
647	NYSE	GSK	Wed, Dec 14, 1994	20.61	21.01	20.61	20.88
646	NYSE	GSK	Tue, Dec 13, 1994	20.61	20.75	20.35	20.48
645	NYSE	GSK	Mon, Dec 12, 1994	20.61	20.75	20.48	20.61
644	NYSE	GSK	Fri, Dec 9, 1994	20.75	20.88	20.48	20.61
643	NYSE	GSK	Thu, Dec 8, 1994	20.75	20.88	20.48	20.48
642	NYSE	GSK	Wed, Dec 7, 1994	20.48	20.61	20.35	20.48
641	NYSE	GSK	Tue, Dec 6, 1994	20.35	20.48	20.22	20.48
640	NYSE	GSK	Mon, Dec 5, 1994	20.22	20.35	20.09	20.22
639	NYSE	GSK	Fri, Dec 2, 1994	20.09	20.35	20.09	20.22
638	NYSE	GSK	Thu, Dec 1, 1994	20.22	20.35	20.09	20.09
637	NYSE	GSK	Wed, Nov 30, 1994	20.22	20.48	20.09	20.35
636	NYSE	GSK	Tue, Nov 29, 1994	20.61	20.75	20.35	20.48
635	NYSE	GSK	Mon, Nov 28, 1994	20.48	20.75	20.48	20.61
634	NYSE	GSK	Fri, Nov 25, 1994	20.22	20.61	20.22	20.48
633	NYSE	GSK	Wed, Nov 23, 1994	20.35	20.48	20.09	20.35
632	NYSE	GSK	Tue, Nov 22, 1994	20.48	20.75	20.22	20.22
631	NYSE	GSK	Mon, Nov 21, 1994	20.75	20.88	20.48	20.48
630	NYSE	GSK	Fri, Nov 18, 1994	20.22	20.35	19.95	20.09
629	NYSE	GSK	Thu, Nov 17, 1994	20.48	20.48	20.22	20.35
628	NYSE	GSK	Wed, Nov 16, 1994	20.75	20.75	20.61	20.61
627	NYSE	GSK	Tue, Nov 15, 1994	20.88	21.14	20.48	20.61
626	NYSE	GSK	Mon, Nov 14, 1994	20.48	20.75	20.35	20.61
625	NYSE	GSK	Fri, Nov 11, 1994	20.48	20.61	20.35	20.61
624	NYSE	GSK	Thu, Nov 10, 1994	20.88	21.01	20.61	20.61
623	NYSE	GSK	Wed, Nov 9, 1994	20.88	21.01	20.75	21.01
622	NYSE	GSK	Tue, Nov 8, 1994	20.22	20.48	20.22	20.35
621	NYSE	GSK	Mon, Nov 7, 1994	20.48	20.48	20.09	20.22
620	NYSE	GSK	Fri, Nov 4, 1994	20.61	20.61	20.35	20.48
619	NYSE	GSK	Thu, Nov 3, 1994	20.75	20.75	20.48	20.61
618	NYSE	GSK	Wed, Nov 2, 1994	20.48	20.75	20.35	20.35
617	NYSE	GSK	Tue, Nov 1, 1994	20.35	20.61	20.22	20.61
616	NYSE	GSK	Mon, Oct 31, 1994	20.75	20.75	20.35	20.35
615	NYSE	GSK	Fri, Oct 28, 1994	20.35	20.61	20.22	20.48
614	NYSE	GSK	Thu, Oct 27, 1994	20.09	20.48	19.95	20.35
613	NYSE	GSK	Wed, Oct 26, 1994	20.35	20.35	19.95	19.95
612	NYSE	GSK	Tue, Oct 25, 1994	19.95	20.22	19.95	20.09
611	NYSE	GSK	Mon, Oct 24, 1994	20.09	20.48	20.09	20.09
610	NYSE	GSK	Fri, Oct 21, 1994	19.95	20.35	19.95	20.22
609	NYSE	GSK	Thu, Oct 20, 1994	20.22	20.35	19.95	20.22
608	NYSE	GSK	Wed, Oct 19, 1994	20.09	20.35	19.95	20.09
607	NYSE	GSK	Tue, Oct 18, 1994	20.35	20.48	20.09	20.22
606	NYSE	GSK	Mon, Oct 17, 1994	20.75	20.88	20.61	20.75
605	NYSE	GSK	Fri, Oct 14, 1994	20.61	20.75	20.48	20.61
604	NYSE	GSK	Thu, Oct 13, 1994	19.95	20.35	19.95	20.28
603	NYSE	GSK	Wed, Oct 12, 1994	19.56	19.82	19.56	19.69
602	NYSE	GSK	Tue, Oct 11, 1994	19.29	19.56	19.16	19.42
601	NYSE	GSK	Mon, Oct 10, 1994	19.16	19.29	19.03	19.29
600	NYSE	GSK	Fri, Oct 7, 1994	19.16	19.42	19.16	19.29
599	NYSE	GSK	Thu, Oct 6, 1994	19.16	19.29	19.03	19.16
598	NYSE	GSK	Wed, Oct 5, 1994	19.16	19.29	18.90	19.16
597	NYSE	GSK	Tue, Oct 4, 1994	19.42	19.42	19.03	19.03
596	NYSE	GSK	Mon, Oct 3, 1994	19.16	19.29	18.90	19.16
595	NYSE	GSK	Fri, Sep 30, 1994	19.29	19.56	19.16	19.29
594	NYSE	GSK	Thu, Sep 29, 1994	19.29	19.42	19.03	19.16
593	NYSE	GSK	Wed, Sep 28, 1994	19.16	19.42	19.03	19.29
592	NYSE	GSK	Tue, Sep 27, 1994	18.90	19.29	18.76	19.16
591	NYSE	GSK	Mon, Sep 26, 1994	18.90	19.03	18.76	18.90
590	NYSE	GSK	Fri, Sep 23, 1994	19.16	19.16	18.90	18.90
589	NYSE	GSK	Thu, Sep 22, 1994	19.69	19.95	19.69	19.69
588	NYSE	GSK	Wed, Sep 21, 1994	19.56	19.56	19.29	19.56
587	NYSE	GSK	Tue, Sep 20, 1994	19.56	19.69	19.29	19.42
586	NYSE	GSK	Mon, Sep 19, 1994	19.69	19.82	19.56	19.56
585	NYSE	GSK	Fri, Sep 16, 1994	19.42	19.56	19.16	19.42
584	NYSE	GSK	Thu, Sep 15, 1994	19.56	19.95	19.56	19.95
583	NYSE	GSK	Wed, Sep 14, 1994	19.69	19.82	19.42	19.56
582	NYSE	GSK	Tue, Sep 13, 1994	19.82	19.95	19.69	19.82
581	NYSE	GSK	Mon, Sep 12, 1994	19.95	20.22	19.82	19.82
580	NYSE	GSK	Fri, Sep 9, 1994	19.69	20.09	19.56	20.09
579	NYSE	GSK	Thu, Sep 8, 1994	19.62	19.95	19.56	19.69
578	NYSE	GSK	Wed, Sep 7, 1994	20.22	20.35	19.95	20.35
577	NYSE	GSK	Tue, Sep 6, 1994	20.48	20.48	20.22	20.22
576	NYSE	GSK	Fri, Sep 2, 1994	20.48	20.61	20.35	20.35
575	NYSE	GSK	Thu, Sep 1, 1994	20.48	20.48	20.35	20.35
574	NYSE	GSK	Wed, Aug 31, 1994	20.88	21.01	20.75	20.75
573	NYSE	GSK	Tue, Aug 30, 1994	21.01	21.14	20.88	21.01
572	NYSE	GSK	Mon, Aug 29, 1994	21.27	21.41	21.14	21.14
571	NYSE	GSK	Fri, Aug 26, 1994	21.27	21.54	21.14	21.27
570	NYSE	GSK	Thu, Aug 25, 1994	21.41	21.54	21.14	21.14
569	NYSE	GSK	Wed, Aug 24, 1994	21.41	21.54	21.27	21.54
568	NYSE	GSK	Tue, Aug 23, 1994	21.01	21.27	21.01	21.14
567	NYSE	GSK	Mon, Aug 22, 1994	20.88	21.01	20.61	21.01
566	NYSE	GSK	Fri, Aug 19, 1994	20.75	21.14	20.61	21.01
565	NYSE	GSK	Thu, Aug 18, 1994	20.61	20.88	20.48	20.75
564	NYSE	GSK	Wed, Aug 17, 1994	20.61	20.75	20.48	20.61
563	NYSE	GSK	Tue, Aug 16, 1994	20.48	20.61	20.22	20.61
562	NYSE	GSK	Mon, Aug 15, 1994	20.35	20.61	20.35	20.35
561	NYSE	GSK	Fri, Aug 12, 1994	20.22	20.48	20.09	20.35
560	NYSE	GSK	Thu, Aug 11, 1994	20.22	20.35	19.82	20.22
559	NYSE	GSK	Wed, Aug 10, 1994	20.35	20.61	20.22	20.48
558	NYSE	GSK	Tue, Aug 9, 1994	19.56	20.22	19.42	20.09
557	NYSE	GSK	Mon, Aug 8, 1994	19.69	19.69	19.42	19.56
556	NYSE	GSK	Fri, Aug 5, 1994	19.42	19.69	19.29	19.56
555	NYSE	GSK	Thu, Aug 4, 1994	19.42	19.56	19.29	19.29
554	NYSE	GSK	Wed, Aug 3, 1994	19.56	19.69	19.03	19.29
553	NYSE	GSK	Tue, Aug 2, 1994	19.16	19.29	19.03	19.29
552	NYSE	GSK	Mon, Aug 1, 1994	18.50	18.76	18.37	18.76
551	NYSE	GSK	Fri, Jul 29, 1994	18.50	18.63	18.37	18.63
550	NYSE	GSK	Thu, Jul 28, 1994	18.24	18.50	18.24	18.50
549	NYSE	GSK	Wed, Jul 27, 1994	18.10	18.24	17.97	18.10
548	NYSE	GSK	Tue, Jul 26, 1994	18.37	18.50	18.24	18.37
547	NYSE	GSK	Mon, Jul 25, 1994	18.37	18.50	18.24	18.50
546	NYSE	GSK	Fri, Jul 22, 1994	18.90	19.03	18.10	18.37
545	NYSE	GSK	Thu, Jul 21, 1994	18.90	19.16	18.76	18.90
544	NYSE	GSK	Wed, Jul 20, 1994	18.90	19.03	18.63	18.76
543	NYSE	GSK	Tue, Jul 19, 1994	18.76	19.16	18.76	19.03
542	NYSE	GSK	Mon, Jul 18, 1994	18.63	18.76	18.50	18.76
541	NYSE	GSK	Fri, Jul 15, 1994	18.37	18.63	18.37	18.37
540	NYSE	GSK	Thu, Jul 14, 1994	18.37	18.50	18.24	18.37
539	NYSE	GSK	Wed, Jul 13, 1994	18.24	18.24	18.10	18.10
538	NYSE	GSK	Tue, Jul 12, 1994	18.37	18.37	18.10	18.10
537	NYSE	GSK	Mon, Jul 11, 1994	18.63	18.90	18.37	18.50
536	NYSE	GSK	Fri, Jul 8, 1994	18.37	18.63	18.10	18.37
535	NYSE	GSK	Thu, Jul 7, 1994	18.10	18.37	18.10	18.10
534	NYSE	GSK	Wed, Jul 6, 1994	18.24	18.37	18.10	18.10
533	NYSE	GSK	Tue, Jul 5, 1994	17.71	18.10	17.71	17.97
532	NYSE	GSK	Fri, Jul 1, 1994	17.57	17.84	17.57	17.57
531	NYSE	GSK	Thu, Jun 30, 1994	17.84	17.84	17.44	17.57
530	NYSE	GSK	Wed, Jun 29, 1994	17.84	18.24	17.84	17.97
529	NYSE	GSK	Tue, Jun 28, 1994	17.71	17.84	17.57	17.71
528	NYSE	GSK	Mon, Jun 27, 1994	17.44	17.84	17.31	17.84
527	NYSE	GSK	Fri, Jun 24, 1994	17.44	17.44	17.05	17.05
526	NYSE	GSK	Thu, Jun 23, 1994	17.44	17.71	17.44	17.44
525	NYSE	GSK	Wed, Jun 22, 1994	17.44	17.44	17.18	17.44
524	NYSE	GSK	Tue, Jun 21, 1994	18.10	18.10	17.57	17.71
523	NYSE	GSK	Mon, Jun 20, 1994	18.24	18.37	18.10	18.10
522	NYSE	GSK	Fri, Jun 17, 1994	18.76	18.76	18.37	18.50
521	NYSE	GSK	Thu, Jun 16, 1994	18.76	18.76	18.37	18.63
520	NYSE	GSK	Wed, Jun 15, 1994	18.37	18.90	18.37	18.76
519	NYSE	GSK	Tue, Jun 14, 1994	17.84	18.24	17.84	18.24
518	NYSE	GSK	Mon, Jun 13, 1994	17.71	17.71	17.44	17.57
517	NYSE	GSK	Fri, Jun 10, 1994	17.44	17.97	17.31	17.97
516	NYSE	GSK	Thu, Jun 9, 1994	17.44	17.57	17.31	17.44
515	NYSE	GSK	Wed, Jun 8, 1994	17.31	17.44	17.18	17.31
514	NYSE	GSK	Tue, Jun 7, 1994	17.05	17.31	17.05	17.18
513	NYSE	GSK	Mon, Jun 6, 1994	17.31	17.44	17.18	17.18
512	NYSE	GSK	Fri, Jun 3, 1994	17.18	17.44	17.18	17.18
511	NYSE	GSK	Thu, Jun 2, 1994	17.05	17.31	17.05	17.31
510	NYSE	GSK	Wed, Jun 1, 1994	17.05	17.18	16.91	17.05
509	NYSE	GSK	Tue, May 31, 1994	16.91	17.18	16.78	17.18
508	NYSE	GSK	Fri, May 27, 1994	17.05	17.18	16.78	16.91
507	NYSE	GSK	Thu, May 26, 1994	17.18	17.44	16.91	17.31
506	NYSE	GSK	Wed, May 25, 1994	17.31	17.44	17.05	17.18
505	NYSE	GSK	Tue, May 24, 1994	17.31	17.71	17.18	17.44
504	NYSE	GSK	Mon, May 23, 1994	17.05	17.44	16.91	17.18
503	NYSE	GSK	Fri, May 20, 1994	17.18	17.31	16.91	17.05
502	NYSE	GSK	Thu, May 19, 1994	17.44	17.57	17.31	17.57
501	NYSE	GSK	Wed, May 18, 1994	17.71	17.71	17.44	17.64
500	NYSE	GSK	Tue, May 17, 1994	17.71	17.84	17.57	17.71
499	NYSE	GSK	Mon, May 16, 1994	17.71	17.84	17.44	17.71
498	NYSE	GSK	Fri, May 13, 1994	17.84	17.97	17.44	17.57
497	NYSE	GSK	Thu, May 12, 1994	17.84	18.10	17.71	17.97
496	NYSE	GSK	Wed, May 11, 1994	17.84	17.97	17.44	17.57
495	NYSE	GSK	Tue, May 10, 1994	17.71	18.37	17.71	18.37
494	NYSE	GSK	Mon, May 9, 1994	17.44	17.84	17.31	17.44
493	NYSE	GSK	Fri, May 6, 1994	17.57	17.84	17.44	17.57
492	NYSE	GSK	Thu, May 5, 1994	18.10	18.10	17.71	17.71
491	NYSE	GSK	Wed, May 4, 1994	18.24	18.37	17.84	18.10
490	NYSE	GSK	Tue, May 3, 1994	18.76	19.03	18.24	18.63
489	NYSE	GSK	Mon, May 2, 1994	18.24	19.03	18.24	18.76
488	NYSE	GSK	Fri, Apr 29, 1994	17.97	18.37	17.97	18.24
487	NYSE	GSK	Thu, Apr 28, 1994	18.24	18.24	17.84	18.24
486	NYSE	GSK	Tue, Apr 26, 1994	17.44	17.71	17.18	17.57
485	NYSE	GSK	Mon, Apr 25, 1994	17.57	17.71	17.31	17.57
484	NYSE	GSK	Fri, Apr 22, 1994	18.24	18.24	17.97	18.10
483	NYSE	GSK	Thu, Apr 21, 1994	17.71	18.37	17.57	18.10
482	NYSE	GSK	Wed, Apr 20, 1994	17.57	17.71	17.31	17.44
481	NYSE	GSK	Tue, Apr 19, 1994	17.31	17.71	17.31	17.71
480	NYSE	GSK	Mon, Apr 18, 1994	17.44	17.71	17.18	17.31
479	NYSE	GSK	Fri, Apr 15, 1994	17.57	17.97	17.57	17.57
478	NYSE	GSK	Thu, Apr 14, 1994	17.57	17.84	17.57	17.71
477	NYSE	GSK	Wed, Apr 13, 1994	18.10	18.24	17.44	17.57
476	NYSE	GSK	Tue, Apr 12, 1994	18.37	18.37	17.84	18.24
475	NYSE	GSK	Mon, Apr 11, 1994	18.50	18.63	18.24	18.24
474	NYSE	GSK	Fri, Apr 8, 1994	18.90	18.90	18.24	18.37
473	NYSE	GSK	Thu, Apr 7, 1994	19.16	19.16	18.76	19.16
472	NYSE	GSK	Wed, Apr 6, 1994	18.90	19.56	18.90	19.29
471	NYSE	GSK	Tue, Apr 5, 1994	18.50	18.90	18.37	18.90
470	NYSE	GSK	Mon, Apr 4, 1994	18.37	18.37	17.71	18.24
469	NYSE	GSK	Thu, Mar 31, 1994	18.76	18.90	18.63	18.90
468	NYSE	GSK	Wed, Mar 30, 1994	19.03	19.16	18.50	18.63
467	NYSE	GSK	Tue, Mar 29, 1994	19.42	19.56	18.90	19.16
466	NYSE	GSK	Mon, Mar 28, 1994	19.42	19.69	19.29	19.56
465	NYSE	GSK	Fri, Mar 25, 1994	19.69	19.82	19.29	19.29
464	NYSE	GSK	Thu, Mar 24, 1994	19.56	19.82	19.42	19.69
463	NYSE	GSK	Wed, Mar 23, 1994	19.42	19.69	19.03	19.56
462	NYSE	GSK	Tue, Mar 22, 1994	21.41	21.41	20.48	20.61
461	NYSE	GSK	Mon, Mar 21, 1994	21.41	21.54	21.14	21.27
460	NYSE	GSK	Fri, Mar 18, 1994	21.41	21.54	21.27	21.41
459	NYSE	GSK	Thu, Mar 17, 1994	21.67	21.80	21.54	21.67
458	NYSE	GSK	Wed, Mar 16, 1994	21.27	21.54	21.14	21.41
457	NYSE	GSK	Tue, Mar 15, 1994	21.14	21.41	21.01	21.14
456	NYSE	GSK	Mon, Mar 14, 1994	21.14	21.27	21.01	21.01
455	NYSE	GSK	Fri, Mar 11, 1994	21.27	21.54	21.14	21.41
454	NYSE	GSK	Thu, Mar 10, 1994	21.41	21.54	21.01	21.27
453	NYSE	GSK	Wed, Mar 9, 1994	21.41	21.54	21.14	21.41
452	NYSE	GSK	Tue, Mar 8, 1994	21.94	21.94	21.27	21.41
451	NYSE	GSK	Mon, Mar 7, 1994	22.20	22.33	22.07	22.07
450	NYSE	GSK	Fri, Mar 4, 1994	22.73	22.86	21.67	22.20
449	NYSE	GSK	Thu, Mar 3, 1994	21.80	22.46	21.80	22.33
448	NYSE	GSK	Wed, Mar 2, 1994	21.67	21.94	21.41	21.80
447	NYSE	GSK	Tue, Mar 1, 1994	21.80	21.94	21.54	21.80
446	NYSE	GSK	Mon, Feb 28, 1994	21.54	21.80	21.41	21.67
445	NYSE	GSK	Fri, Feb 25, 1994	21.41	21.67	21.27	21.41
444	NYSE	GSK	Thu, Feb 24, 1994	21.01	21.41	21.01	21.14
443	NYSE	GSK	Wed, Feb 23, 1994	21.27	21.27	21.01	21.14
442	NYSE	GSK	Tue, Feb 22, 1994	20.88	21.14	20.75	21.01
441	NYSE	GSK	Fri, Feb 18, 1994	21.27	21.41	20.88	21.01
440	NYSE	GSK	Thu, Feb 17, 1994	21.94	22.07	21.27	21.27
439	NYSE	GSK	Wed, Feb 16, 1994	21.01	21.27	20.48	20.61
438	NYSE	GSK	Tue, Feb 15, 1994	20.35	20.75	20.35	20.75
437	NYSE	GSK	Mon, Feb 14, 1994	19.95	20.22	19.82	20.09
436	NYSE	GSK	Fri, Feb 11, 1994	19.42	19.82	19.29	19.82
435	NYSE	GSK	Thu, Feb 10, 1994	20.22	20.22	19.29	19.42
434	NYSE	GSK	Wed, Feb 9, 1994	20.48	20.48	20.09	20.22
433	NYSE	GSK	Tue, Feb 8, 1994	21.01	21.14	20.48	20.48
432	NYSE	GSK	Mon, Feb 7, 1994	20.22	20.88	20.22	20.88
431	NYSE	GSK	Fri, Feb 4, 1994	21.01	21.14	20.35	20.35
430	NYSE	GSK	Thu, Feb 3, 1994	21.41	21.41	20.75	21.01
429	NYSE	GSK	Wed, Feb 2, 1994	21.01	21.54	20.88	21.41
428	NYSE	GSK	Tue, Feb 1, 1994	20.88	21.01	20.48	20.61
427	NYSE	GSK	Mon, Jan 31, 1994	20.88	21.14	20.75	20.88
426	NYSE	GSK	Fri, Jan 28, 1994	21.01	21.14	20.75	20.88
425	NYSE	GSK	Thu, Jan 27, 1994	21.01	21.14	20.75	21.01
424	NYSE	GSK	Wed, Jan 26, 1994	20.88	21.14	20.88	21.14
423	NYSE	GSK	Tue, Jan 25, 1994	20.61	20.88	20.48	20.75
422	NYSE	GSK	Mon, Jan 24, 1994	20.88	21.01	20.61	20.75
421	NYSE	GSK	Fri, Jan 21, 1994	20.75	21.01	20.61	20.88
420	NYSE	GSK	Thu, Jan 20, 1994	20.75	21.01	20.61	20.61
419	NYSE	GSK	Wed, Jan 19, 1994	21.54	21.54	21.01	21.27
418	NYSE	GSK	Tue, Jan 18, 1994	21.27	21.54	21.27	21.54
417	NYSE	GSK	Mon, Jan 17, 1994	21.14	21.41	21.01	21.27
416	NYSE	GSK	Fri, Jan 14, 1994	21.14	21.41	21.14	21.14
415	NYSE	GSK	Thu, Jan 13, 1994	20.88	21.14	20.75	20.88
414	NYSE	GSK	Wed, Jan 12, 1994	21.27	21.27	21.01	21.01
413	NYSE	GSK	Tue, Jan 11, 1994	21.54	21.67	21.14	21.14
412	NYSE	GSK	Mon, Jan 10, 1994	21.14	21.54	21.14	21.54
411	NYSE	GSK	Fri, Jan 7, 1994	20.88	21.14	20.61	21.01
410	NYSE	GSK	Thu, Jan 6, 1994	21.54	21.54	20.61	20.75
409	NYSE	GSK	Wed, Jan 5, 1994	21.80	21.94	21.54	21.80
408	NYSE	GSK	Tue, Jan 4, 1994	22.20	22.60	22.07	22.60
407	NYSE	GSK	Mon, Jan 3, 1994	22.20	22.46	22.20	22.33
406	NYSE	GSK	Fri, Dec 31, 1993	22.46	22.60	22.07	22.07
405	NYSE	GSK	Thu, Dec 30, 1993	22.73	22.86	22.46	22.60
404	NYSE	GSK	Wed, Dec 29, 1993	23.12	23.26	22.73	22.86
403	NYSE	GSK	Tue, Dec 28, 1993	22.86	22.99	22.60	22.86
402	NYSE	GSK	Mon, Dec 27, 1993	22.73	22.99	22.60	22.99
401	NYSE	GSK	Thu, Dec 23, 1993	22.60	22.99	22.60	22.60
400	NYSE	GSK	Wed, Dec 22, 1993	22.07	22.46	21.94	22.20
399	NYSE	GSK	Tue, Dec 21, 1993	22.07	22.07	21.80	21.94
398	NYSE	GSK	Mon, Dec 20, 1993	22.07	22.20	21.80	21.80
397	NYSE	GSK	Fri, Dec 17, 1993	22.20	22.33	22.07	22.07
396	NYSE	GSK	Thu, Dec 16, 1993	21.80	21.94	21.67	21.80
395	NYSE	GSK	Wed, Dec 15, 1993	21.67	21.80	21.41	21.54
394	NYSE	GSK	Tue, Dec 14, 1993	21.54	21.80	21.41	21.54
393	NYSE	GSK	Mon, Dec 13, 1993	21.54	21.67	21.27	21.41
392	NYSE	GSK	Fri, Dec 10, 1993	21.67	21.80	21.27	21.54
391	NYSE	GSK	Thu, Dec 9, 1993	21.94	22.07	21.67	21.80
390	NYSE	GSK	Wed, Dec 8, 1993	21.67	21.80	21.27	21.67
389	NYSE	GSK	Tue, Dec 7, 1993	21.67	21.67	21.41	21.54
388	NYSE	GSK	Mon, Dec 6, 1993	21.80	22.07	21.67	21.80
387	NYSE	GSK	Fri, Dec 3, 1993	21.67	21.94	21.41	21.54
386	NYSE	GSK	Thu, Dec 2, 1993	21.41	21.54	21.27	21.41
385	NYSE	GSK	Wed, Dec 1, 1993	21.67	21.80	21.14	21.41
384	NYSE	GSK	Tue, Nov 30, 1993	20.88	21.27	20.75	21.27
383	NYSE	GSK	Mon, Nov 29, 1993	20.88	21.01	20.75	20.88
382	NYSE	GSK	Fri, Nov 26, 1993	20.48	20.61	20.22	20.35
381	NYSE	GSK	Wed, Nov 24, 1993	20.09	20.22	19.82	20.09
380	NYSE	GSK	Tue, Nov 23, 1993	19.95	20.35	19.95	20.09
379	NYSE	GSK	Mon, Nov 22, 1993	19.82	19.95	19.69	19.82
378	NYSE	GSK	Fri, Nov 19, 1993	19.95	20.09	19.82	19.82
377	NYSE	GSK	Thu, Nov 18, 1993	20.35	20.35	20.09	20.22
376	NYSE	GSK	Wed, Nov 17, 1993	20.35	20.61	20.35	20.35
375	NYSE	GSK	Tue, Nov 16, 1993	20.22	20.48	20.22	20.35
374	NYSE	GSK	Mon, Nov 15, 1993	20.35	20.48	19.95	20.09
373	NYSE	GSK	Fri, Nov 12, 1993	20.22	20.61	20.09	20.48
372	NYSE	GSK	Thu, Nov 11, 1993	20.48	20.61	20.09	20.09
371	NYSE	GSK	Wed, Nov 10, 1993	20.22	20.61	20.09	20.61
370	NYSE	GSK	Tue, Nov 9, 1993	20.35	20.48	20.09	20.22
369	NYSE	GSK	Mon, Nov 8, 1993	20.75	20.75	20.22	20.48
368	NYSE	GSK	Fri, Nov 5, 1993	20.61	21.01	20.22	20.61
367	NYSE	GSK	Thu, Nov 4, 1993	21.27	21.41	20.75	20.75
366	NYSE	GSK	Wed, Nov 3, 1993	21.01	21.54	21.01	21.27
365	NYSE	GSK	Tue, Nov 2, 1993	20.88	20.88	20.48	20.61
364	NYSE	GSK	Mon, Nov 1, 1993	21.01	21.14	20.88	21.01
363	NYSE	GSK	Fri, Oct 29, 1993	21.41	21.54	21.27	21.41
362	NYSE	GSK	Thu, Oct 28, 1993	21.27	21.80	21.27	21.41
361	NYSE	GSK	Wed, Oct 27, 1993	21.41	21.54	21.14	21.14
360	NYSE	GSK	Tue, Oct 26, 1993	21.67	21.80	21.14	21.41
359	NYSE	GSK	Mon, Oct 25, 1993	22.07	22.46	22.07	22.20
358	NYSE	GSK	Fri, Oct 22, 1993	22.33	22.60	22.07	22.20
357	NYSE	GSK	Thu, Oct 21, 1993	22.20	22.73	22.07	22.46
356	NYSE	GSK	Wed, Oct 20, 1993	21.80	22.20	21.80	22.20
355	NYSE	GSK	Tue, Oct 19, 1993	21.67	21.94	21.41	21.54
354	NYSE	GSK	Mon, Oct 18, 1993	21.27	21.94	21.27	21.54
353	NYSE	GSK	Fri, Oct 15, 1993	21.27	21.41	21.14	21.14
352	NYSE	GSK	Thu, Oct 14, 1993	21.14	21.41	21.01	21.27
351	NYSE	GSK	Wed, Oct 13, 1993	21.41	21.41	21.01	21.27
350	NYSE	GSK	Tue, Oct 12, 1993	21.67	21.67	21.27	21.41
349	NYSE	GSK	Mon, Oct 11, 1993	21.41	21.54	21.27	21.41
348	NYSE	GSK	Fri, Oct 8, 1993	21.27	21.54	21.27	21.41
347	NYSE	GSK	Thu, Oct 7, 1993	21.01	21.14	20.88	21.01
346	NYSE	GSK	Wed, Oct 6, 1993	21.01	21.27	20.88	21.01
345	NYSE	GSK	Tue, Oct 5, 1993	20.61	20.88	20.61	20.88
344	NYSE	GSK	Mon, Oct 4, 1993	20.22	20.48	20.22	20.22
343	NYSE	GSK	Fri, Oct 1, 1993	20.22	20.35	19.95	20.22
342	NYSE	GSK	Thu, Sep 30, 1993	19.82	20.22	19.69	20.09
341	NYSE	GSK	Wed, Sep 29, 1993	19.82	20.09	19.69	19.82
340	NYSE	GSK	Tue, Sep 28, 1993	20.35	20.48	19.95	20.09
339	NYSE	GSK	Mon, Sep 27, 1993	20.61	20.75	20.35	20.61
338	NYSE	GSK	Fri, Sep 24, 1993	20.88	20.88	20.22	20.35
337	NYSE	GSK	Thu, Sep 23, 1993	21.01	21.54	20.88	21.27
336	NYSE	GSK	Wed, Sep 22, 1993	21.01	21.14	20.61	20.75
335	NYSE	GSK	Tue, Sep 21, 1993	21.01	21.14	20.48	20.75
334	NYSE	GSK	Mon, Sep 20, 1993	21.54	21.67	20.88	21.14
333	NYSE	GSK	Fri, Sep 17, 1993	20.61	20.88	20.48	20.61
332	NYSE	GSK	Thu, Sep 16, 1993	20.35	20.61	20.22	20.35
331	NYSE	GSK	Wed, Sep 15, 1993	20.48	20.61	20.22	20.48
330	NYSE	GSK	Tue, Sep 14, 1993	20.22	20.61	20.09	20.61
329	NYSE	GSK	Mon, Sep 13, 1993	20.48	20.48	19.95	20.22
328	NYSE	GSK	Fri, Sep 10, 1993	20.88	21.01	20.75	20.75
327	NYSE	GSK	Thu, Sep 9, 1993	20.48	20.88	20.35	20.61
326	NYSE	GSK	Wed, Sep 8, 1993	19.42	19.56	19.03	19.16
325	NYSE	GSK	Tue, Sep 7, 1993	19.82	19.95	19.29	19.42
324	NYSE	GSK	Fri, Sep 3, 1993	19.82	19.95	19.69	19.69
323	NYSE	GSK	Thu, Sep 2, 1993	20.09	20.22	19.82	19.95
322	NYSE	GSK	Wed, Sep 1, 1993	18.90	20.48	18.76	19.42
321	NYSE	GSK	Tue, Aug 31, 1993	18.63	18.90	18.50	18.90
320	NYSE	GSK	Mon, Aug 30, 1993	18.50	18.63	18.37	18.50
319	NYSE	GSK	Fri, Aug 27, 1993	18.76	18.76	18.50	18.63
318	NYSE	GSK	Thu, Aug 26, 1993	17.97	18.76	17.84	18.63
317	NYSE	GSK	Wed, Aug 25, 1993	18.24	18.37	17.84	17.97
316	NYSE	GSK	Tue, Aug 24, 1993	18.50	18.50	18.10	18.37
315	NYSE	GSK	Mon, Aug 23, 1993	18.50	18.63	18.24	18.50
314	NYSE	GSK	Fri, Aug 20, 1993	18.76	18.76	18.37	18.63
313	NYSE	GSK	Thu, Aug 19, 1993	18.76	18.90	18.63	18.63
312	NYSE	GSK	Wed, Aug 18, 1993	18.37	19.03	18.37	18.90
311	NYSE	GSK	Tue, Aug 17, 1993	17.18	17.84	17.05	17.71
310	NYSE	GSK	Mon, Aug 16, 1993	15.99	16.52	15.86	16.39
309	NYSE	GSK	Fri, Aug 13, 1993	15.86	15.99	15.59	15.72
308	NYSE	GSK	Thu, Aug 12, 1993	15.99	16.12	15.86	15.86
307	NYSE	GSK	Wed, Aug 11, 1993	16.12	16.25	15.99	16.12
306	NYSE	GSK	Tue, Aug 10, 1993	16.25	16.52	15.99	16.12
305	NYSE	GSK	Mon, Aug 9, 1993	16.39	16.52	16.12	16.25
304	NYSE	GSK	Fri, Aug 6, 1993	16.52	16.78	16.39	16.52
303	NYSE	GSK	Thu, Aug 5, 1993	16.65	16.78	16.39	16.39
302	NYSE	GSK	Wed, Aug 4, 1993	16.78	16.91	16.65	16.65
301	NYSE	GSK	Tue, Aug 3, 1993	16.78	17.05	16.65	16.78
300	NYSE	GSK	Mon, Aug 2, 1993	16.91	17.05	16.65	16.65
299	NYSE	GSK	Fri, Jul 30, 1993	17.18	17.31	16.65	16.78
298	NYSE	GSK	Thu, Jul 29, 1993	17.31	17.44	17.05	17.18
297	NYSE	GSK	Wed, Jul 28, 1993	17.84	17.84	17.18	17.44
296	NYSE	GSK	Tue, Jul 27, 1993	17.18	17.31	16.91	17.18
295	NYSE	GSK	Mon, Jul 26, 1993	16.91	17.18	16.78	17.05
294	NYSE	GSK	Fri, Jul 23, 1993	16.78	17.05	16.78	16.78
293	NYSE	GSK	Thu, Jul 22, 1993	16.78	17.05	16.65	16.78
292	NYSE	GSK	Wed, Jul 21, 1993	16.39	16.78	16.25	16.65
291	NYSE	GSK	Tue, Jul 20, 1993	16.52	16.91	16.25	16.52
290	NYSE	GSK	Mon, Jul 19, 1993	16.52	16.65	16.25	16.52
289	NYSE	GSK	Fri, Jul 16, 1993	16.91	17.05	16.52	16.65
288	NYSE	GSK	Thu, Jul 15, 1993	17.44	17.57	17.18	17.44
287	NYSE	GSK	Wed, Jul 14, 1993	17.44	17.57	17.31	17.44
286	NYSE	GSK	Tue, Jul 13, 1993	17.44	17.57	17.31	17.57
285	NYSE	GSK	Mon, Jul 12, 1993	17.31	17.57	17.18	17.44
284	NYSE	GSK	Fri, Jul 9, 1993	17.57	17.57	17.31	17.57
283	NYSE	GSK	Thu, Jul 8, 1993	17.71	17.84	17.57	17.71
282	NYSE	GSK	Wed, Jul 7, 1993	17.84	17.97	17.57	17.57
281	NYSE	GSK	Tue, Jul 6, 1993	17.71	17.97	17.57	17.71
280	NYSE	GSK	Fri, Jul 2, 1993	17.57	17.71	17.31	17.44
279	NYSE	GSK	Thu, Jul 1, 1993	17.57	17.71	17.44	17.71
278	NYSE	GSK	Wed, Jun 30, 1993	17.84	17.97	17.57	17.84
277	NYSE	GSK	Tue, Jun 29, 1993	17.84	17.97	17.71	17.84
276	NYSE	GSK	Mon, Jun 28, 1993	17.84	17.97	17.71	17.71
275	NYSE	GSK	Fri, Jun 25, 1993	17.44	17.84	17.44	17.57
274	NYSE	GSK	Thu, Jun 24, 1993	17.71	17.84	17.44	17.57
273	NYSE	GSK	Wed, Jun 23, 1993	17.97	18.10	17.57	17.84
272	NYSE	GSK	Tue, Jun 22, 1993	18.63	18.63	18.24	18.24
271	NYSE	GSK	Mon, Jun 21, 1993	18.76	18.90	18.63	18.76
270	NYSE	GSK	Fri, Jun 18, 1993	19.16	19.16	18.76	18.90
269	NYSE	GSK	Thu, Jun 17, 1993	19.03	19.29	18.90	19.16
268	NYSE	GSK	Wed, Jun 16, 1993	18.90	19.03	18.50	19.03
267	NYSE	GSK	Tue, Jun 15, 1993	19.42	19.56	19.03	19.16
266	NYSE	GSK	Mon, Jun 14, 1993	19.42	19.56	19.29	19.42
265	NYSE	GSK	Fri, Jun 11, 1993	19.42	19.56	19.16	19.16
264	NYSE	GSK	Thu, Jun 10, 1993	18.76	19.29	18.76	19.16
263	NYSE	GSK	Wed, Jun 9, 1993	18.37	19.03	18.24	18.63
262	NYSE	GSK	Tue, Jun 8, 1993	18.76	18.90	18.37	18.63
261	NYSE	GSK	Mon, Jun 7, 1993	18.90	19.03	18.76	18.90
260	NYSE	GSK	Fri, Jun 4, 1993	19.16	19.29	18.63	19.03
259	NYSE	GSK	Thu, Jun 3, 1993	19.56	19.56	19.29	19.56
258	NYSE	GSK	Wed, Jun 2, 1993	19.95	19.95	19.56	19.56
257	NYSE	GSK	Tue, Jun 1, 1993	20.09	20.35	20.09	20.09
256	NYSE	GSK	Fri, May 28, 1993	19.95	20.22	19.82	20.09
255	NYSE	GSK	Thu, May 27, 1993	20.09	20.22	19.82	19.95
254	NYSE	GSK	Wed, May 26, 1993	20.09	20.35	19.95	20.22
253	NYSE	GSK	Tue, May 25, 1993	20.35	20.48	20.09	20.22
252	NYSE	GSK	Mon, May 24, 1993	20.35	20.48	20.22	20.22
251	NYSE	GSK	Fri, May 21, 1993	20.35	20.88	20.22	20.61
250	NYSE	GSK	Thu, May 20, 1993	21.01	21.01	20.61	20.75
249	NYSE	GSK	Wed, May 19, 1993	20.75	21.27	20.61	21.27
248	NYSE	GSK	Tue, May 18, 1993	21.14	21.27	20.88	21.01
247	NYSE	GSK	Mon, May 17, 1993	21.14	21.41	21.01	21.41
246	NYSE	GSK	Fri, May 14, 1993	20.48	21.01	20.48	20.88
245	NYSE	GSK	Thu, May 13, 1993	20.61	20.75	20.35	20.48
244	NYSE	GSK	Wed, May 12, 1993	20.88	21.01	20.48	20.75
243	NYSE	GSK	Tue, May 11, 1993	20.22	20.88	20.09	20.88
242	NYSE	GSK	Mon, May 10, 1993	19.69	19.95	19.56	19.69
241	NYSE	GSK	Fri, May 7, 1993	19.82	19.82	19.56	19.69
240	NYSE	GSK	Thu, May 6, 1993	19.69	19.95	19.69	19.69
239	NYSE	GSK	Wed, May 5, 1993	19.56	19.82	19.42	19.56
238	NYSE	GSK	Tue, May 4, 1993	19.69	19.82	19.42	19.56
237	NYSE	GSK	Mon, May 3, 1993	19.42	19.82	19.42	19.69
236	NYSE	GSK	Fri, Apr 30, 1993	19.56	19.82	19.42	19.42
235	NYSE	GSK	Thu, Apr 29, 1993	19.56	19.69	19.29	19.56
234	NYSE	GSK	Wed, Apr 28, 1993	19.42	19.56	19.29	19.42
233	NYSE	GSK	Tue, Apr 27, 1993	19.29	19.82	19.16	19.69
232	NYSE	GSK	Mon, Apr 26, 1993	19.16	19.42	19.03	19.16
231	NYSE	GSK	Fri, Apr 23, 1993	19.16	19.29	18.90	19.03
230	NYSE	GSK	Thu, Apr 22, 1993	19.56	19.69	19.16	19.29
229	NYSE	GSK	Wed, Apr 21, 1993	19.56	19.56	19.29	19.42
228	NYSE	GSK	Tue, Apr 20, 1993	18.76	19.16	18.63	19.16
227	NYSE	GSK	Mon, Apr 19, 1993	17.97	18.63	17.97	18.50
226	NYSE	GSK	Fri, Apr 16, 1993	17.97	18.10	17.57	17.71
225	NYSE	GSK	Thu, Apr 15, 1993	18.50	18.63	17.97	18.24
224	NYSE	GSK	Wed, Apr 14, 1993	18.24	18.63	17.97	18.63
223	NYSE	GSK	Tue, Apr 13, 1993	17.97	18.24	17.71	17.97
222	NYSE	GSK	Mon, Apr 12, 1993	17.44	17.71	17.18	17.71
221	NYSE	GSK	Thu, Apr 8, 1993	18.37	18.50	17.84	17.97
220	NYSE	GSK	Wed, Apr 7, 1993	18.63	18.76	18.37	18.50
219	NYSE	GSK	Tue, Apr 6, 1993	18.63	18.63	18.24	18.37
218	NYSE	GSK	Mon, Apr 5, 1993	18.50	18.76	18.24	18.37
217	NYSE	GSK	Fri, Apr 2, 1993	18.50	18.63	18.37	18.50
216	NYSE	GSK	Thu, Apr 1, 1993	19.16	19.29	18.76	19.03
215	NYSE	GSK	Wed, Mar 31, 1993	19.29	19.56	19.16	19.29
214	NYSE	GSK	Tue, Mar 30, 1993	18.37	19.03	18.37	19.03
213	NYSE	GSK	Mon, Mar 29, 1993	18.10	18.37	17.84	18.24
212	NYSE	GSK	Fri, Mar 26, 1993	18.90	18.90	18.37	18.50
211	NYSE	GSK	Thu, Mar 25, 1993	18.37	18.90	18.37	18.63
210	NYSE	GSK	Wed, Mar 24, 1993	18.50	18.76	18.37	18.63
209	NYSE	GSK	Tue, Mar 23, 1993	19.16	19.29	19.03	19.03
208	NYSE	GSK	Mon, Mar 22, 1993	18.90	19.03	18.24	18.76
207	NYSE	GSK	Fri, Mar 19, 1993	19.29	19.56	19.03	19.16
206	NYSE	GSK	Thu, Mar 18, 1993	19.29	19.29	19.03	19.29
205	NYSE	GSK	Wed, Mar 17, 1993	19.42	19.56	18.90	19.29
204	NYSE	GSK	Tue, Mar 16, 1993	19.69	19.82	19.56	19.69
203	NYSE	GSK	Mon, Mar 15, 1993	20.09	20.22	19.82	19.95
202	NYSE	GSK	Fri, Mar 12, 1993	19.82	20.22	19.42	20.22
201	NYSE	GSK	Thu, Mar 11, 1993	20.09	20.35	19.69	20.09
200	NYSE	GSK	Wed, Mar 10, 1993	20.61	21.14	20.35	21.01
199	NYSE	GSK	Tue, Mar 9, 1993	20.09	20.48	19.95	20.22
198	NYSE	GSK	Mon, Mar 8, 1993	19.69	20.22	19.42	20.09
197	NYSE	GSK	Fri, Mar 5, 1993	20.22	20.48	19.95	20.35
196	NYSE	GSK	Thu, Mar 4, 1993	20.88	20.88	20.35	20.35
195	NYSE	GSK	Wed, Mar 3, 1993	20.88	21.01	20.61	20.88
194	NYSE	GSK	Tue, Mar 2, 1993	20.35	20.88	20.22	20.88
193	NYSE	GSK	Mon, Mar 1, 1993	20.35	20.75	20.22	20.35
192	NYSE	GSK	Fri, Feb 26, 1993	19.95	20.35	19.82	19.95
191	NYSE	GSK	Thu, Feb 25, 1993	19.42	19.82	19.16	19.69
190	NYSE	GSK	Wed, Feb 24, 1993	19.69	20.09	19.56	19.69
189	NYSE	GSK	Tue, Feb 23, 1993	19.82	20.22	19.29	20.09
188	NYSE	GSK	Mon, Feb 22, 1993	20.09	20.35	19.56	19.82
187	NYSE	GSK	Fri, Feb 19, 1993	20.35	20.61	19.82	19.95
186	NYSE	GSK	Thu, Feb 18, 1993	21.01	21.14	20.09	20.48
185	NYSE	GSK	Wed, Feb 17, 1993	20.09	20.35	19.82	20.09
184	NYSE	GSK	Tue, Feb 16, 1993	20.35	20.48	19.82	19.82
183	NYSE	GSK	Fri, Feb 12, 1993	21.01	21.27	20.88	20.88
182	NYSE	GSK	Thu, Feb 11, 1993	20.61	20.88	20.48	20.75
181	NYSE	GSK	Wed, Feb 10, 1993	19.82	20.48	19.82	20.48
180	NYSE	GSK	Tue, Feb 9, 1993	19.82	19.95	19.56	19.56
179	NYSE	GSK	Mon, Feb 8, 1993	19.95	20.35	19.95	20.09
178	NYSE	GSK	Fri, Feb 5, 1993	19.82	20.09	19.56	19.95
177	NYSE	GSK	Thu, Feb 4, 1993	20.48	20.61	19.56	19.95
176	NYSE	GSK	Wed, Feb 3, 1993	19.69	20.48	19.56	20.48
175	NYSE	GSK	Tue, Feb 2, 1993	20.35	20.75	19.03	19.69
174	NYSE	GSK	Mon, Feb 1, 1993	21.01	21.14	20.09	20.75
173	NYSE	GSK	Fri, Jan 29, 1993	21.80	21.94	21.54	21.94
172	NYSE	GSK	Thu, Jan 28, 1993	21.80	21.94	21.67	21.80
171	NYSE	GSK	Wed, Jan 27, 1993	21.94	22.07	21.54	21.80
170	NYSE	GSK	Tue, Jan 26, 1993	22.46	22.60	22.07	22.20
169	NYSE	GSK	Mon, Jan 25, 1993	22.60	22.86	22.33	22.33
168	NYSE	GSK	Fri, Jan 22, 1993	22.86	23.26	22.73	22.86
167	NYSE	GSK	Thu, Jan 21, 1993	23.12	23.26	22.73	23.12
166	NYSE	GSK	Wed, Jan 20, 1993	22.60	23.65	22.33	22.99
165	NYSE	GSK	Tue, Jan 19, 1993	23.39	23.39	22.73	22.86
164	NYSE	GSK	Mon, Jan 18, 1993	23.79	23.92	22.73	23.52
163	NYSE	GSK	Fri, Jan 15, 1993	22.86	23.65	22.73	23.52
162	NYSE	GSK	Thu, Jan 14, 1993	23.65	23.79	22.86	22.99
161	NYSE	GSK	Wed, Jan 13, 1993	23.79	23.79	23.26	23.52
160	NYSE	GSK	Tue, Jan 12, 1993	23.65	24.71	23.26	23.65
159	NYSE	GSK	Mon, Jan 11, 1993	24.05	25.11	24.05	24.45
158	NYSE	GSK	Fri, Jan 8, 1993	23.65	23.92	23.39	23.79
157	NYSE	GSK	Thu, Jan 7, 1993	23.92	24.05	23.52	23.52
156	NYSE	GSK	Wed, Jan 6, 1993	24.58	25.24	23.92	24.18
155	NYSE	GSK	Tue, Jan 5, 1993	24.97	24.97	24.58	24.84
154	NYSE	GSK	Mon, Jan 4, 1993	25.11	25.64	24.97	25.24
153	NYSE	GSK	Thu, Dec 31, 1992	25.37	25.50	25.11	25.11
152	NYSE	GSK	Wed, Dec 30, 1992	25.37	25.77	24.97	25.37
151	NYSE	GSK	Tue, Dec 29, 1992	23.39	24.97	23.26	24.71
150	NYSE	GSK	Mon, Dec 28, 1992	23.79	23.92	23.26	23.52
149	NYSE	GSK	Thu, Dec 24, 1992	24.05	24.97	22.99	24.05
148	NYSE	GSK	Wed, Dec 23, 1992	24.84	25.11	23.65	24.18
147	NYSE	GSK	Tue, Dec 22, 1992	25.11	25.50	24.97	25.37
146	NYSE	GSK	Mon, Dec 21, 1992	25.50	25.64	25.37	25.50
145	NYSE	GSK	Fri, Dec 18, 1992	25.64	25.90	25.37	25.77
144	NYSE	GSK	Thu, Dec 17, 1992	25.90	26.03	25.50	25.77
143	NYSE	GSK	Wed, Dec 16, 1992	26.43	26.56	25.90	25.90
142	NYSE	GSK	Tue, Dec 15, 1992	26.03	26.30	25.90	26.30
141	NYSE	GSK	Mon, Dec 14, 1992	26.96	26.96	26.43	26.43
140	NYSE	GSK	Fri, Dec 11, 1992	26.43	27.75	26.30	26.82
139	NYSE	GSK	Thu, Dec 10, 1992	26.56	26.69	26.16	26.56
138	NYSE	GSK	Wed, Dec 9, 1992	27.09	27.35	26.96	26.96
137	NYSE	GSK	Tue, Dec 8, 1992	27.62	27.88	27.49	27.75
136	NYSE	GSK	Mon, Dec 7, 1992	27.35	28.41	27.22	27.62
135	NYSE	GSK	Fri, Dec 4, 1992	27.49	27.49	26.82	26.96
134	NYSE	GSK	Thu, Dec 3, 1992	25.90	27.88	25.77	27.75
133	NYSE	GSK	Wed, Dec 2, 1992	25.24	25.90	25.24	25.64
132	NYSE	GSK	Tue, Dec 1, 1992	25.11	25.50	24.84	25.24
131	NYSE	GSK	Mon, Nov 30, 1992	25.37	25.64	25.24	25.64
130	NYSE	GSK	Fri, Nov 27, 1992	25.11	25.37	24.97	25.11
129	NYSE	GSK	Wed, Nov 25, 1992	25.37	25.50	25.11	25.37
128	NYSE	GSK	Tue, Nov 24, 1992	25.64	25.90	25.50	25.64
127	NYSE	GSK	Mon, Nov 23, 1992	26.16	26.16	25.64	25.77
126	NYSE	GSK	Fri, Nov 20, 1992	26.16	26.56	26.03	26.16
125	NYSE	GSK	Thu, Nov 19, 1992	26.43	26.56	26.03	26.30
124	NYSE	GSK	Wed, Nov 18, 1992	25.90	26.30	25.64	26.16
123	NYSE	GSK	Tue, Nov 17, 1992	26.03	26.03	25.64	25.77
122	NYSE	GSK	Mon, Nov 16, 1992	26.16	27.09	25.90	26.16
121	NYSE	GSK	Fri, Nov 13, 1992	26.16	26.43	25.90	26.43
120	NYSE	GSK	Thu, Nov 12, 1992	26.43	26.43	26.03	26.16
119	NYSE	GSK	Wed, Nov 11, 1992	25.90	26.69	25.77	26.30
118	NYSE	GSK	Tue, Nov 10, 1992	26.30	26.43	26.03	26.03
117	NYSE	GSK	Mon, Nov 9, 1992	26.03	26.16	25.90	26.03
116	NYSE	GSK	Fri, Nov 6, 1992	26.69	26.82	26.03	26.16
115	NYSE	GSK	Thu, Nov 5, 1992	26.69	26.82	26.43	26.69
114	NYSE	GSK	Wed, Nov 4, 1992	27.09	27.22	26.43	26.43
113	NYSE	GSK	Tue, Nov 3, 1992	27.35	27.49	26.96	27.22
112	NYSE	GSK	Mon, Nov 2, 1992	26.43	26.69	26.30	26.69
111	NYSE	GSK	Fri, Oct 30, 1992	26.43	27.09	26.16	26.56
110	NYSE	GSK	Thu, Oct 29, 1992	26.82	27.09	26.69	26.96
109	NYSE	GSK	Wed, Oct 28, 1992	26.56	26.69	26.30	26.56
108	NYSE	GSK	Tue, Oct 27, 1992	26.56	26.82	26.30	26.56
107	NYSE	GSK	Mon, Oct 26, 1992	26.16	26.43	26.03	26.43
106	NYSE	GSK	Fri, Oct 23, 1992	26.43	26.56	26.30	26.43
105	NYSE	GSK	Thu, Oct 22, 1992	26.43	26.96	26.43	26.56
104	NYSE	GSK	Wed, Oct 21, 1992	27.09	27.22	26.56	26.69
103	NYSE	GSK	Tue, Oct 20, 1992	26.82	27.09	26.43	26.96
102	NYSE	GSK	Mon, Oct 19, 1992	26.69	26.96	26.43	26.69
101	NYSE	GSK	Fri, Oct 16, 1992	28.01	28.01	26.96	27.09
100	NYSE	GSK	Thu, Oct 15, 1992	27.75	28.15	27.62	28.01
99	NYSE	GSK	Wed, Oct 14, 1992	27.75	28.28	27.49	28.15
98	NYSE	GSK	Tue, Oct 13, 1992	28.15	28.67	28.01	28.41
97	NYSE	GSK	Mon, Oct 12, 1992	27.62	28.01	27.62	28.01
96	NYSE	GSK	Fri, Oct 9, 1992	27.49	27.75	27.22	27.49
95	NYSE	GSK	Thu, Oct 8, 1992	28.15	28.15	27.09	27.62
94	NYSE	GSK	Wed, Oct 7, 1992	27.62	27.88	27.49	27.49
93	NYSE	GSK	Tue, Oct 6, 1992	27.22	27.75	27.09	27.49
92	NYSE	GSK	Mon, Oct 5, 1992	27.22	27.35	26.30	27.22
91	NYSE	GSK	Fri, Oct 2, 1992	28.41	28.41	27.62	27.62
90	NYSE	GSK	Thu, Oct 1, 1992	29.07	29.07	28.28	28.28
89	NYSE	GSK	Wed, Sep 30, 1992	28.81	28.94	28.54	28.81
88	NYSE	GSK	Tue, Sep 29, 1992	27.75	28.81	27.62	28.67
87	NYSE	GSK	Mon, Sep 28, 1992	27.09	27.35	26.96	27.35
86	NYSE	GSK	Fri, Sep 25, 1992	28.15	28.15	26.96	27.09
85	NYSE	GSK	Thu, Sep 24, 1992	28.28	28.41	27.75	28.41
84	NYSE	GSK	Wed, Sep 23, 1992	28.67	28.94	28.41	28.94
83	NYSE	GSK	Tue, Sep 22, 1992	29.73	29.73	29.07	29.07
82	NYSE	GSK	Mon, Sep 21, 1992	30.39	30.52	29.73	30.00
81	NYSE	GSK	Fri, Sep 18, 1992	30.92	31.05	30.66	30.79
80	NYSE	GSK	Thu, Sep 17, 1992	30.79	31.58	30.26	30.66
79	NYSE	GSK	Wed, Sep 16, 1992	30.26	31.05	30.00	30.66
78	NYSE	GSK	Tue, Sep 15, 1992	31.19	31.32	30.52	30.79
77	NYSE	GSK	Mon, Sep 14, 1992	31.45	31.71	29.20	31.58
76	NYSE	GSK	Fri, Sep 11, 1992	31.45	31.58	30.79	30.92
75	NYSE	GSK	Thu, Sep 10, 1992	30.79	31.32	30.66	31.32
74	NYSE	GSK	Wed, Sep 9, 1992	31.45	31.45	30.92	31.05
73	NYSE	GSK	Tue, Sep 8, 1992	31.85	31.98	31.32	31.32
72	NYSE	GSK	Fri, Sep 4, 1992	31.05	31.58	30.92	31.32
71	NYSE	GSK	Thu, Sep 3, 1992	30.92	31.19	30.66	30.92
70	NYSE	GSK	Wed, Sep 2, 1992	30.00	30.66	29.86	30.66
69	NYSE	GSK	Tue, Sep 1, 1992	29.60	29.86	29.47	29.60
68	NYSE	GSK	Mon, Aug 31, 1992	30.00	30.13	29.60	29.73
67	NYSE	GSK	Fri, Aug 28, 1992	30.13	30.26	29.86	30.00
66	NYSE	GSK	Thu, Aug 27, 1992	29.47	29.73	29.34	29.60
65	NYSE	GSK	Wed, Aug 26, 1992	28.94	29.07	28.67	28.94
64	NYSE	GSK	Tue, Aug 25, 1992	28.94	29.07	28.41	28.81
63	NYSE	GSK	Mon, Aug 24, 1992	29.47	29.60	28.94	29.07
62	NYSE	GSK	Fri, Aug 21, 1992	29.73	29.86	29.34	29.34
61	NYSE	GSK	Thu, Aug 20, 1992	29.86	30.00	29.47	29.60
60	NYSE	GSK	Wed, Aug 19, 1992	29.47	29.73	29.34	29.34
59	NYSE	GSK	Tue, Aug 18, 1992	29.34	29.47	29.07	29.34
58	NYSE	GSK	Mon, Aug 17, 1992	29.07	29.47	29.07	29.20
57	NYSE	GSK	Fri, Aug 14, 1992	28.54	28.94	28.41	28.94
56	NYSE	GSK	Thu, Aug 13, 1992	28.28	28.41	28.15	28.15
55	NYSE	GSK	Wed, Aug 12, 1992	28.28	28.41	27.49	28.01
54	NYSE	GSK	Tue, Aug 11, 1992	28.54	28.67	28.28	28.54
53	NYSE	GSK	Mon, Aug 10, 1992	28.67	28.81	28.28	28.67
52	NYSE	GSK	Fri, Aug 7, 1992	28.94	29.07	28.67	28.94
51	NYSE	GSK	Thu, Aug 6, 1992	28.54	28.94	28.54	28.81
50	NYSE	GSK	Wed, Aug 5, 1992	28.94	28.94	28.54	28.54
49	NYSE	GSK	Tue, Aug 4, 1992	29.47	29.60	29.07	29.20
48	NYSE	GSK	Mon, Aug 3, 1992	29.20	29.47	29.07	29.47
47	NYSE	GSK	Fri, Jul 31, 1992	29.34	29.34	29.07	29.07
46	NYSE	GSK	Thu, Jul 30, 1992	28.94	29.47	28.94	29.34
45	NYSE	GSK	Wed, Jul 29, 1992	29.60	29.73	29.07	29.20
44	NYSE	GSK	Tue, Jul 28, 1992	28.41	29.07	28.41	28.94
43	NYSE	GSK	Mon, Jul 27, 1992	28.54	28.67	28.28	28.41
42	NYSE	GSK	Fri, Jul 24, 1992	28.15	28.41	28.01	28.15
41	NYSE	GSK	Thu, Jul 23, 1992	28.01	28.54	28.01	28.28
40	NYSE	GSK	Wed, Jul 22, 1992	28.54	28.67	28.01	28.01
39	NYSE	GSK	Tue, Jul 21, 1992	28.67	28.81	28.41	28.54
38	NYSE	GSK	Mon, Jul 20, 1992	27.88	28.41	27.62	28.15
37	NYSE	GSK	Fri, Jul 17, 1992	28.15	28.28	27.62	27.88
36	NYSE	GSK	Thu, Jul 16, 1992	27.75	28.41	27.75	28.41
35	NYSE	GSK	Wed, Jul 15, 1992	28.01	28.28	27.49	27.62
34	NYSE	GSK	Tue, Jul 14, 1992	27.62	28.01	27.49	27.88
33	NYSE	GSK	Mon, Jul 13, 1992	28.01	28.01	27.49	27.62
32	NYSE	GSK	Fri, Jul 10, 1992	28.94	29.07	28.28	28.28
31	NYSE	GSK	Thu, Jul 9, 1992	28.15	28.54	28.01	28.54
30	NYSE	GSK	Wed, Jul 8, 1992	27.22	27.75	27.09	27.62
29	NYSE	GSK	Tue, Jul 7, 1992	27.35	27.49	27.09	27.22
28	NYSE	GSK	Mon, Jul 6, 1992	25.77	26.69	25.50	26.69
27	NYSE	GSK	Thu, Jul 2, 1992	26.69	26.96	25.11	25.24
26	NYSE	GSK	Wed, Jul 1, 1992	26.56	26.69	26.16	26.56
25	NYSE	GSK	Tue, Jun 30, 1992	26.82	27.09	26.69	26.82
24	NYSE	GSK	Mon, Jun 29, 1992	27.35	27.49	26.03	26.56
23	NYSE	GSK	Fri, Jun 26, 1992	27.75	27.88	27.22	27.62
22	NYSE	GSK	Thu, Jun 25, 1992	28.15	28.28	27.49	27.62
21	NYSE	GSK	Wed, Jun 24, 1992	27.62	27.88	27.62	27.75
20	NYSE	GSK	Tue, Jun 23, 1992	27.49	28.01	27.49	27.49
19	NYSE	GSK	Mon, Jun 22, 1992	27.35	27.49	26.82	27.49
18	NYSE	GSK	Fri, Jun 19, 1992	27.75	28.01	27.22	27.22
17	NYSE	GSK	Thu, Jun 18, 1992	27.22	27.75	27.22	27.49
16	NYSE	GSK	Wed, Jun 17, 1992	27.62	28.01	27.22	27.22
15	NYSE	GSK	Tue, Jun 16, 1992	28.15	28.81	28.01	28.28
14	NYSE	GSK	Mon, Jun 15, 1992	28.01	28.41	28.01	28.01
13	NYSE	GSK	Fri, Jun 12, 1992	28.41	28.54	28.15	28.28
12	NYSE	GSK	Thu, Jun 11, 1992	27.88	28.15	27.49	28.01
11	NYSE	GSK	Wed, Jun 10, 1992	28.28	28.54	28.01	28.01
10	NYSE	GSK	Tue, Jun 9, 1992	28.28	28.41	28.01	28.01
9	NYSE	GSK	Mon, Jun 8, 1992	28.54	28.67	28.01	28.28
8	NYSE	GSK	Fri, Jun 5, 1992	28.41	28.81	28.28	28.81
7	NYSE	GSK	Thu, Jun 4, 1992	28.94	29.07	28.15	28.15
6	NYSE	GSK	Wed, Jun 3, 1992	28.81	29.47	28.54	28.81
5	NYSE	GSK	Tue, Jun 2, 1992	30.00	30.13	28.81	28.81
4	NYSE	GSK	Mon, Jun 1, 1992	29.86	30.26	29.47	30.13
3	NYSE	GSK	Fri, May 29, 1992	29.86	30.13	29.73	29.86
2	NYSE	GSK	Thu, May 28, 1992	28.54	29.34	28.41	29.34
1	NYSE	GSK	Wed, May 27, 1992	28.54	28.67	28.41	28.41
#	Exchange	Symbol	Date	Open	High	Low	Close

GSK plc American Depositary Shares (Each representing two Ordinary Shares) NYSE:GSK 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