General American Investors Company Inc NYSE:GAM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GAM	Fri, Mar 1, 2024	45.02	45.23	44.87	45.23
7999	NYSE	GAM	Thu, Feb 29, 2024	44.89	45.00	44.71	44.75
7998	NYSE	GAM	Wed, Feb 28, 2024	44.78	44.94	44.59	44.63
7997	NYSE	GAM	Tue, Feb 27, 2024	44.87	44.98	44.83	44.83
7996	NYSE	GAM	Mon, Feb 26, 2024	45.12	45.12	44.83	44.91
7995	NYSE	GAM	Fri, Feb 23, 2024	45.17	45.30	45.10	45.10
7994	NYSE	GAM	Thu, Feb 22, 2024	44.96	45.29	44.96	45.20
7993	NYSE	GAM	Wed, Feb 21, 2024	44.30	44.84	44.30	44.71
7992	NYSE	GAM	Tue, Feb 20, 2024	44.63	44.79	44.43	44.50
7991	NYSE	GAM	Fri, Feb 16, 2024	44.71	44.97	44.70	44.78
7990	NYSE	GAM	Thu, Feb 15, 2024	44.72	45.09	44.45	45.03
7989	NYSE	GAM	Wed, Feb 14, 2024	44.51	44.73	44.23	44.73
7988	NYSE	GAM	Tue, Feb 13, 2024	44.21	44.37	43.99	44.15
7987	NYSE	GAM	Mon, Feb 12, 2024	44.70	45.02	44.70	44.73
7986	NYSE	GAM	Fri, Feb 9, 2024	44.68	44.74	44.66	44.74
7985	NYSE	GAM	Thu, Feb 8, 2024	44.76	44.81	44.66	44.66
7984	NYSE	GAM	Wed, Feb 7, 2024	44.63	44.92	44.60	44.77
7983	NYSE	GAM	Tue, Feb 6, 2024	44.37	44.54	44.37	44.54
7982	NYSE	GAM	Mon, Feb 5, 2024	44.00	44.37	44.00	44.18
7981	NYSE	GAM	Fri, Feb 2, 2024	44.24	44.62	44.01	44.46
7980	NYSE	GAM	Thu, Feb 1, 2024	43.90	44.26	43.76	44.24
7979	NYSE	GAM	Wed, Jan 31, 2024	43.82	44.05	43.48	43.48
7978	NYSE	GAM	Tue, Jan 30, 2024	44.04	44.12	43.88	44.02
7977	NYSE	GAM	Mon, Jan 29, 2024	43.89	44.10	43.58	44.10
7976	NYSE	GAM	Fri, Jan 26, 2024	43.33	43.80	43.33	43.72
7975	NYSE	GAM	Thu, Jan 25, 2024	43.33	43.59	43.33	43.49
7974	NYSE	GAM	Wed, Jan 24, 2024	43.18	43.50	43.18	43.31
7973	NYSE	GAM	Tue, Jan 23, 2024	42.86	43.07	42.86	42.94
7972	NYSE	GAM	Mon, Jan 22, 2024	42.80	43.00	42.80	42.86
7971	NYSE	GAM	Fri, Jan 19, 2024	42.73	42.90	42.50	42.74
7970	NYSE	GAM	Thu, Jan 18, 2024	42.31	42.54	42.25	42.48
7969	NYSE	GAM	Wed, Jan 17, 2024	42.17	42.29	42.03	42.18
7968	NYSE	GAM	Tue, Jan 16, 2024	42.46	42.55	42.26	42.42
7967	NYSE	GAM	Fri, Jan 12, 2024	42.47	42.78	42.47	42.51
7966	NYSE	GAM	Thu, Jan 11, 2024	41.97	42.46	41.97	42.46
7965	NYSE	GAM	Wed, Jan 10, 2024	41.88	42.43	41.88	42.32
7964	NYSE	GAM	Tue, Jan 9, 2024	42.05	42.25	42.05	42.14
7963	NYSE	GAM	Mon, Jan 8, 2024	42.06	42.29	42.02	42.15
7962	NYSE	GAM	Fri, Jan 5, 2024	42.11	42.20	41.92	42.00
7961	NYSE	GAM	Thu, Jan 4, 2024	42.13	42.20	41.95	41.95
7960	NYSE	GAM	Wed, Jan 3, 2024	42.34	42.55	42.00	42.01
7959	NYSE	GAM	Tue, Jan 2, 2024	42.63	42.85	42.13	42.63
7958	NYSE	GAM	Fri, Dec 29, 2023	43.07	43.37	42.84	42.95
7957	NYSE	GAM	Thu, Dec 28, 2023	43.40	43.40	43.11	43.37
7956	NYSE	GAM	Wed, Dec 27, 2023	43.19	43.58	43.08	43.36
7955	NYSE	GAM	Tue, Dec 26, 2023	42.86	43.27	42.85	43.20
7954	NYSE	GAM	Fri, Dec 22, 2023	42.88	43.02	42.77	42.92
7953	NYSE	GAM	Thu, Dec 21, 2023	42.21	42.74	42.21	42.54
7952	NYSE	GAM	Wed, Dec 20, 2023	42.29	42.86	42.06	42.12
7951	NYSE	GAM	Tue, Dec 19, 2023	42.28	42.69	42.28	42.46
7950	NYSE	GAM	Mon, Dec 18, 2023	42.15	42.59	42.15	42.23
7949	NYSE	GAM	Fri, Dec 15, 2023	42.44	42.71	42.17	42.17
7948	NYSE	GAM	Thu, Dec 14, 2023	42.80	42.98	42.50	42.75
7947	NYSE	GAM	Wed, Dec 13, 2023	42.19	42.85	42.19	42.65
7946	NYSE	GAM	Tue, Dec 12, 2023	41.82	42.30	41.82	42.20
7945	NYSE	GAM	Mon, Dec 11, 2023	41.37	41.78	41.37	41.71
7944	NYSE	GAM	Fri, Dec 8, 2023	41.21	41.47	41.11	41.32
7943	NYSE	GAM	Thu, Dec 7, 2023	41.28	41.41	41.21	41.30
7942	NYSE	GAM	Wed, Dec 6, 2023	41.55	41.55	41.12	41.12
7941	NYSE	GAM	Tue, Dec 5, 2023	41.49	41.61	41.17	41.21
7940	NYSE	GAM	Mon, Dec 4, 2023	41.64	41.86	41.64	41.83
7939	NYSE	GAM	Fri, Dec 1, 2023	41.97	42.21	41.85	42.14
7938	NYSE	GAM	Thu, Nov 30, 2023	41.60	41.94	41.56	41.88
7937	NYSE	GAM	Wed, Nov 29, 2023	41.46	42.06	41.46	41.69
7936	NYSE	GAM	Tue, Nov 28, 2023	41.77	41.99	41.69	41.71
7935	NYSE	GAM	Mon, Nov 27, 2023	41.66	41.81	41.59	41.70
7934	NYSE	GAM	Fri, Nov 24, 2023	41.58	41.74	41.58	41.64
7933	NYSE	GAM	Wed, Nov 22, 2023	41.68	41.77	41.33	41.49
7932	NYSE	GAM	Tue, Nov 21, 2023	40.89	41.72	40.89	41.49
7931	NYSE	GAM	Mon, Nov 20, 2023	41.09	41.85	41.09	41.65
7930	NYSE	GAM	Fri, Nov 17, 2023	40.97	41.39	40.97	41.29
7929	NYSE	GAM	Thu, Nov 16, 2023	41.05	41.41	40.87	41.01
7928	NYSE	GAM	Wed, Nov 15, 2023	41.63	41.83	41.27	41.27
7927	NYSE	GAM	Tue, Nov 14, 2023	40.03	41.64	40.03	41.35
7926	NYSE	GAM	Mon, Nov 13, 2023	39.50	40.00	39.50	39.81
7925	NYSE	GAM	Fri, Nov 10, 2023	39.17	39.86	39.12	39.50
7924	NYSE	GAM	Thu, Nov 9, 2023	42.00	42.14	41.82	39.20
7923	NYSE	GAM	Wed, Nov 8, 2023	42.29	42.70	41.84	41.84
7922	NYSE	GAM	Tue, Nov 7, 2023	42.38	42.65	42.38	42.40
7921	NYSE	GAM	Mon, Nov 6, 2023	42.80	42.80	42.32	42.40
7920	NYSE	GAM	Fri, Nov 3, 2023	42.00	43.00	41.95	42.80
7919	NYSE	GAM	Thu, Nov 2, 2023	41.25	41.80	41.23	41.68
7918	NYSE	GAM	Wed, Nov 1, 2023	40.35	41.15	40.35	41.00
7917	NYSE	GAM	Tue, Oct 31, 2023	40.08	40.47	40.08	40.39
7916	NYSE	GAM	Mon, Oct 30, 2023	39.68	40.13	39.68	40.02
7915	NYSE	GAM	Fri, Oct 27, 2023	40.00	40.09	39.42	39.46
7914	NYSE	GAM	Thu, Oct 26, 2023	40.50	40.50	39.75	39.75
7913	NYSE	GAM	Wed, Oct 25, 2023	40.88	40.96	40.52	40.53
7912	NYSE	GAM	Tue, Oct 24, 2023	40.96	41.25	40.90	40.98
7911	NYSE	GAM	Mon, Oct 23, 2023	40.79	41.19	40.77	40.80
7910	NYSE	GAM	Fri, Oct 20, 2023	41.30	41.30	40.90	40.92
7909	NYSE	GAM	Thu, Oct 19, 2023	41.40	41.93	41.26	41.30
7908	NYSE	GAM	Wed, Oct 18, 2023	41.74	41.74	41.33	41.38
7907	NYSE	GAM	Tue, Oct 17, 2023	41.59	42.00	41.40	41.81
7906	NYSE	GAM	Mon, Oct 16, 2023	41.56	42.05	41.30	41.79
7905	NYSE	GAM	Fri, Oct 13, 2023	41.54	41.66	41.38	41.41
7904	NYSE	GAM	Thu, Oct 12, 2023	41.73	41.89	41.36	41.53
7903	NYSE	GAM	Wed, Oct 11, 2023	41.51	41.72	41.50	41.68
7902	NYSE	GAM	Tue, Oct 10, 2023	41.35	41.88	41.35	41.58
7901	NYSE	GAM	Mon, Oct 9, 2023	41.19	41.54	41.03	41.43
7900	NYSE	GAM	Fri, Oct 6, 2023	40.73	41.50	40.51	41.35
7899	NYSE	GAM	Thu, Oct 5, 2023	40.75	40.81	40.48	40.77
7898	NYSE	GAM	Wed, Oct 4, 2023	40.47	40.84	40.40	40.75
7897	NYSE	GAM	Tue, Oct 3, 2023	40.82	40.96	40.54	40.60
7896	NYSE	GAM	Mon, Oct 2, 2023	41.14	41.27	40.85	41.10
7895	NYSE	GAM	Fri, Sep 29, 2023	41.24	41.39	41.05	41.14
7894	NYSE	GAM	Thu, Sep 28, 2023	40.73	41.20	40.73	41.03
7893	NYSE	GAM	Wed, Sep 27, 2023	40.79	40.88	40.60	40.70
7892	NYSE	GAM	Tue, Sep 26, 2023	41.27	41.27	40.77	40.78
7891	NYSE	GAM	Mon, Sep 25, 2023	41.04	41.40	41.04	41.40
7890	NYSE	GAM	Fri, Sep 22, 2023	41.13	41.40	41.13	41.15
7889	NYSE	GAM	Thu, Sep 21, 2023	40.96	41.09	40.91	40.91
7888	NYSE	GAM	Wed, Sep 20, 2023	41.82	41.89	41.32	41.32
7887	NYSE	GAM	Tue, Sep 19, 2023	41.77	41.82	41.71	41.73
7886	NYSE	GAM	Mon, Sep 18, 2023	41.86	41.87	41.78	41.78
7885	NYSE	GAM	Fri, Sep 15, 2023	41.81	41.86	41.77	41.77
7884	NYSE	GAM	Thu, Sep 14, 2023	41.88	42.07	41.75	41.95
7883	NYSE	GAM	Wed, Sep 13, 2023	41.66	41.95	41.64	41.64
7882	NYSE	GAM	Tue, Sep 12, 2023	41.83	41.99	41.71	41.71
7881	NYSE	GAM	Mon, Sep 11, 2023	42.05	42.05	41.84	41.95
7880	NYSE	GAM	Fri, Sep 8, 2023	41.67	41.93	41.67	41.85
7879	NYSE	GAM	Thu, Sep 7, 2023	41.45	41.74	41.45	41.61
7878	NYSE	GAM	Wed, Sep 6, 2023	41.89	42.04	41.67	41.68
7877	NYSE	GAM	Tue, Sep 5, 2023	41.74	42.19	41.74	41.98
7876	NYSE	GAM	Fri, Sep 1, 2023	41.91	42.11	41.91	41.95
7875	NYSE	GAM	Thu, Aug 31, 2023	41.93	42.03	41.80	41.80
7874	NYSE	GAM	Wed, Aug 30, 2023	41.50	41.91	41.50	41.74
7873	NYSE	GAM	Tue, Aug 29, 2023	41.05	41.56	40.96	41.47
7872	NYSE	GAM	Mon, Aug 28, 2023	40.95	41.05	40.85	40.94
7871	NYSE	GAM	Fri, Aug 25, 2023	40.81	40.90	40.43	40.77
7870	NYSE	GAM	Thu, Aug 24, 2023	41.24	41.29	40.66	40.67
7869	NYSE	GAM	Wed, Aug 23, 2023	40.96	41.23	40.91	41.13
7868	NYSE	GAM	Tue, Aug 22, 2023	41.21	41.28	40.67	40.78
7867	NYSE	GAM	Mon, Aug 21, 2023	41.07	41.07	40.71	40.95
7866	NYSE	GAM	Fri, Aug 18, 2023	40.71	40.99	40.71	40.87
7865	NYSE	GAM	Thu, Aug 17, 2023	41.17	41.21	40.96	40.97
7864	NYSE	GAM	Wed, Aug 16, 2023	41.12	41.44	41.03	41.03
7863	NYSE	GAM	Tue, Aug 15, 2023	41.58	41.58	41.12	41.15
7862	NYSE	GAM	Mon, Aug 14, 2023	41.48	41.85	41.47	41.70
7861	NYSE	GAM	Fri, Aug 11, 2023	41.55	41.66	41.49	41.64
7860	NYSE	GAM	Thu, Aug 10, 2023	41.82	42.05	41.65	41.67
7859	NYSE	GAM	Wed, Aug 9, 2023	41.81	42.19	41.59	41.62
7858	NYSE	GAM	Tue, Aug 8, 2023	42.01	42.01	41.65	41.89
7857	NYSE	GAM	Mon, Aug 7, 2023	41.69	42.20	41.69	42.06
7856	NYSE	GAM	Fri, Aug 4, 2023	41.81	42.09	41.55	41.55
7855	NYSE	GAM	Thu, Aug 3, 2023	41.81	41.84	41.66	41.69
7854	NYSE	GAM	Wed, Aug 2, 2023	42.51	42.51	41.78	41.91
7853	NYSE	GAM	Tue, Aug 1, 2023	42.59	42.59	42.39	42.51
7852	NYSE	GAM	Mon, Jul 31, 2023	42.65	42.66	42.51	42.64
7851	NYSE	GAM	Fri, Jul 28, 2023	42.53	42.63	42.35	42.47
7850	NYSE	GAM	Thu, Jul 27, 2023	42.63	42.79	41.99	42.22
7849	NYSE	GAM	Wed, Jul 26, 2023	42.31	42.47	42.29	42.37
7848	NYSE	GAM	Tue, Jul 25, 2023	42.32	42.50	42.30	42.43
7847	NYSE	GAM	Mon, Jul 24, 2023	42.43	42.51	42.29	42.36
7846	NYSE	GAM	Fri, Jul 21, 2023	42.35	42.36	42.22	42.26
7845	NYSE	GAM	Thu, Jul 20, 2023	42.28	42.40	42.10	42.24
7844	NYSE	GAM	Wed, Jul 19, 2023	42.59	42.64	42.40	42.43
7843	NYSE	GAM	Tue, Jul 18, 2023	42.43	42.51	42.32	42.51
7842	NYSE	GAM	Mon, Jul 17, 2023	42.03	42.39	42.03	42.31
7841	NYSE	GAM	Fri, Jul 14, 2023	42.21	42.34	42.02	42.02
7840	NYSE	GAM	Thu, Jul 13, 2023	42.13	42.28	42.11	42.26
7839	NYSE	GAM	Wed, Jul 12, 2023	41.75	42.07	41.75	41.84
7838	NYSE	GAM	Tue, Jul 11, 2023	41.31	41.57	41.26	41.51
7837	NYSE	GAM	Mon, Jul 10, 2023	41.32	41.35	41.19	41.22
7836	NYSE	GAM	Fri, Jul 7, 2023	41.11	41.44	40.98	41.20
7835	NYSE	GAM	Thu, Jul 6, 2023	41.26	41.26	41.00	41.02
7834	NYSE	GAM	Wed, Jul 5, 2023	41.83	41.83	41.48	41.52
7833	NYSE	GAM	Mon, Jul 3, 2023	41.62	41.75	41.44	41.72
7832	NYSE	GAM	Fri, Jun 30, 2023	41.55	41.83	41.55	41.72
7831	NYSE	GAM	Thu, Jun 29, 2023	41.04	41.39	41.04	41.39
7830	NYSE	GAM	Wed, Jun 28, 2023	40.89	41.12	40.80	40.98
7829	NYSE	GAM	Tue, Jun 27, 2023	40.56	40.97	40.43	40.96
7828	NYSE	GAM	Mon, Jun 26, 2023	40.50	40.70	40.43	40.46
7827	NYSE	GAM	Fri, Jun 23, 2023	40.88	40.88	40.52	40.52
7826	NYSE	GAM	Thu, Jun 22, 2023	40.97	41.14	40.90	41.05
7825	NYSE	GAM	Wed, Jun 21, 2023	41.04	41.13	40.89	40.94
7824	NYSE	GAM	Tue, Jun 20, 2023	41.17	41.30	41.00	41.02
7823	NYSE	GAM	Fri, Jun 16, 2023	41.48	41.48	41.22	41.22
7822	NYSE	GAM	Thu, Jun 15, 2023	40.75	41.42	40.75	41.42
7821	NYSE	GAM	Wed, Jun 14, 2023	40.84	41.06	40.62	40.92
7820	NYSE	GAM	Tue, Jun 13, 2023	40.81	40.99	40.81	40.91
7819	NYSE	GAM	Mon, Jun 12, 2023	40.44	40.70	40.44	40.70
7818	NYSE	GAM	Fri, Jun 9, 2023	40.45	40.50	40.34	40.44
7817	NYSE	GAM	Thu, Jun 8, 2023	40.11	40.34	40.11	40.33
7816	NYSE	GAM	Wed, Jun 7, 2023	40.57	40.62	40.11	40.20
7815	NYSE	GAM	Tue, Jun 6, 2023	40.30	40.45	40.24	40.36
7814	NYSE	GAM	Mon, Jun 5, 2023	40.05	40.33	40.10	40.17
7813	NYSE	GAM	Fri, Jun 2, 2023	40.03	40.20	39.94	40.17
7812	NYSE	GAM	Thu, Jun 1, 2023	39.41	39.80	39.25	39.69
7811	NYSE	GAM	Wed, May 31, 2023	39.47	39.69	39.19	39.33
7810	NYSE	GAM	Tue, May 30, 2023	39.78	39.78	39.39	39.47
7809	NYSE	GAM	Fri, May 26, 2023	39.42	39.82	39.42	39.67
7808	NYSE	GAM	Thu, May 25, 2023	39.54	39.62	39.32	39.37
7807	NYSE	GAM	Wed, May 24, 2023	39.70	39.70	39.23	39.25
7806	NYSE	GAM	Tue, May 23, 2023	39.86	40.11	39.77	39.81
7805	NYSE	GAM	Mon, May 22, 2023	39.95	40.25	39.86	40.04
7804	NYSE	GAM	Fri, May 19, 2023	40.11	40.24	40.01	40.04
7803	NYSE	GAM	Thu, May 18, 2023	39.95	40.11	39.67	40.10
7802	NYSE	GAM	Wed, May 17, 2023	39.87	39.87	39.40	39.86
7801	NYSE	GAM	Tue, May 16, 2023	39.48	39.62	39.37	39.56
7800	NYSE	GAM	Mon, May 15, 2023	39.30	39.70	39.30	39.65
7799	NYSE	GAM	Fri, May 12, 2023	39.79	39.99	39.40	39.46
7798	NYSE	GAM	Thu, May 11, 2023	39.56	39.68	39.44	39.56
7797	NYSE	GAM	Wed, May 10, 2023	39.77	39.86	39.27	39.73
7796	NYSE	GAM	Tue, May 9, 2023	39.32	39.55	39.32	39.47
7795	NYSE	GAM	Mon, May 8, 2023	39.45	39.68	39.45	39.58
7794	NYSE	GAM	Fri, May 5, 2023	39.29	39.50	39.29	39.41
7793	NYSE	GAM	Thu, May 4, 2023	39.14	39.14	38.81	38.92
7792	NYSE	GAM	Wed, May 3, 2023	39.34	39.50	39.09	39.09
7791	NYSE	GAM	Tue, May 2, 2023	39.50	39.50	38.93	39.14
7790	NYSE	GAM	Mon, May 1, 2023	39.50	39.75	39.43	39.50
7789	NYSE	GAM	Fri, Apr 28, 2023	39.35	39.61	39.16	39.53
7788	NYSE	GAM	Thu, Apr 27, 2023	38.77	39.31	38.77	39.30
7787	NYSE	GAM	Wed, Apr 26, 2023	38.64	38.80	38.51	38.51
7786	NYSE	GAM	Tue, Apr 25, 2023	39.05	39.05	38.40	38.48
7785	NYSE	GAM	Mon, Apr 24, 2023	39.15	39.21	39.05	39.12
7784	NYSE	GAM	Fri, Apr 21, 2023	39.21	39.21	38.93	39.09
7783	NYSE	GAM	Thu, Apr 20, 2023	38.96	39.21	38.96	39.11
7782	NYSE	GAM	Wed, Apr 19, 2023	39.12	39.23	39.03	39.18
7781	NYSE	GAM	Tue, Apr 18, 2023	39.31	39.31	39.18	39.25
7780	NYSE	GAM	Mon, Apr 17, 2023	39.15	39.17	38.91	39.15
7779	NYSE	GAM	Fri, Apr 14, 2023	39.37	39.50	38.89	39.14
7778	NYSE	GAM	Thu, Apr 13, 2023	39.24	39.46	39.17	39.28
7777	NYSE	GAM	Wed, Apr 12, 2023	39.25	39.29	39.00	39.01
7776	NYSE	GAM	Tue, Apr 11, 2023	39.00	39.19	38.88	39.07
7775	NYSE	GAM	Mon, Apr 10, 2023	38.62	38.94	38.53	38.88
7774	NYSE	GAM	Thu, Apr 6, 2023	38.63	38.84	38.63	38.81
7773	NYSE	GAM	Wed, Apr 5, 2023	38.69	38.75	38.57	38.65
7772	NYSE	GAM	Tue, Apr 4, 2023	39.08	39.08	38.64	38.72
7771	NYSE	GAM	Mon, Apr 3, 2023	38.93	39.15	38.89	39.04
7770	NYSE	GAM	Fri, Mar 31, 2023	38.39	38.91	38.39	38.91
7769	NYSE	GAM	Thu, Mar 30, 2023	38.31	38.39	38.08	38.23
7768	NYSE	GAM	Wed, Mar 29, 2023	37.93	37.96	37.73	37.96
7767	NYSE	GAM	Tue, Mar 28, 2023	37.45	37.67	37.32	37.47
7766	NYSE	GAM	Mon, Mar 27, 2023	37.58	37.67	37.48	37.52
7765	NYSE	GAM	Fri, Mar 24, 2023	37.01	37.41	37.01	37.33
7764	NYSE	GAM	Thu, Mar 23, 2023	37.26	37.79	36.95	37.23
7763	NYSE	GAM	Wed, Mar 22, 2023	37.75	37.89	37.16	37.16
7762	NYSE	GAM	Tue, Mar 21, 2023	37.64	37.80	37.35	37.75
7761	NYSE	GAM	Mon, Mar 20, 2023	37.00	37.39	37.00	37.19
7760	NYSE	GAM	Fri, Mar 17, 2023	37.29	37.29	36.83	36.95
7759	NYSE	GAM	Thu, Mar 16, 2023	36.50	37.39	36.50	37.34
7758	NYSE	GAM	Wed, Mar 15, 2023	36.75	36.80	36.44	36.65
7757	NYSE	GAM	Tue, Mar 14, 2023	37.02	37.59	36.95	37.21
7756	NYSE	GAM	Mon, Mar 13, 2023	36.46	37.29	36.46	36.54
7755	NYSE	GAM	Fri, Mar 10, 2023	37.31	37.59	36.75	36.82
7754	NYSE	GAM	Thu, Mar 9, 2023	38.18	38.45	37.41	37.57
7753	NYSE	GAM	Wed, Mar 8, 2023	38.32	38.42	38.03	38.11
7752	NYSE	GAM	Tue, Mar 7, 2023	38.88	38.88	38.21	38.33
7751	NYSE	GAM	Mon, Mar 6, 2023	38.95	39.10	38.83	38.88
7750	NYSE	GAM	Fri, Mar 3, 2023	38.28	38.88	38.28	38.75
7749	NYSE	GAM	Thu, Mar 2, 2023	37.98	38.34	37.79	38.17
7748	NYSE	GAM	Wed, Mar 1, 2023	38.12	38.44	38.08	38.22
7747	NYSE	GAM	Tue, Feb 28, 2023	38.06	38.50	38.06	38.33
7746	NYSE	GAM	Mon, Feb 27, 2023	38.23	38.53	38.09	38.19
7745	NYSE	GAM	Fri, Feb 24, 2023	37.87	38.10	37.77	37.91
7744	NYSE	GAM	Thu, Feb 23, 2023	38.00	38.45	38.00	38.30
7743	NYSE	GAM	Wed, Feb 22, 2023	38.27	38.50	38.16	38.17
7742	NYSE	GAM	Tue, Feb 21, 2023	38.67	38.67	38.11	38.24
7741	NYSE	GAM	Fri, Feb 17, 2023	38.70	39.12	38.70	39.05
7740	NYSE	GAM	Thu, Feb 16, 2023	39.23	39.51	39.11	39.13
7739	NYSE	GAM	Wed, Feb 15, 2023	39.08	39.56	39.08	39.49
7738	NYSE	GAM	Tue, Feb 14, 2023	39.26	39.51	38.94	39.32
7737	NYSE	GAM	Mon, Feb 13, 2023	38.85	39.58	38.85	39.48
7736	NYSE	GAM	Fri, Feb 10, 2023	38.70	39.08	38.70	38.97
7735	NYSE	GAM	Thu, Feb 9, 2023	39.32	39.47	38.73	38.85
7734	NYSE	GAM	Wed, Feb 8, 2023	39.34	39.45	39.00	39.00
7733	NYSE	GAM	Tue, Feb 7, 2023	38.71	39.52	38.68	39.42
7732	NYSE	GAM	Mon, Feb 6, 2023	39.26	39.26	38.76	38.83
7731	NYSE	GAM	Fri, Feb 3, 2023	39.41	39.87	39.36	39.50
7730	NYSE	GAM	Thu, Feb 2, 2023	39.50	39.92	39.50	39.90
7729	NYSE	GAM	Wed, Feb 1, 2023	38.66	39.56	38.36	39.28
7728	NYSE	GAM	Tue, Jan 31, 2023	38.04	38.68	38.04	38.63
7727	NYSE	GAM	Mon, Jan 30, 2023	38.18	38.25	37.92	37.97
7726	NYSE	GAM	Fri, Jan 27, 2023	38.28	38.84	38.23	38.33
7725	NYSE	GAM	Thu, Jan 26, 2023	38.39	38.74	38.17	38.36
7724	NYSE	GAM	Wed, Jan 25, 2023	37.95	38.33	37.74	38.17
7723	NYSE	GAM	Tue, Jan 24, 2023	38.00	38.43	37.85	38.16
7722	NYSE	GAM	Mon, Jan 23, 2023	37.85	38.22	37.61	38.06
7721	NYSE	GAM	Fri, Jan 20, 2023	37.14	37.84	37.10	37.84
7720	NYSE	GAM	Thu, Jan 19, 2023	37.13	37.24	36.94	37.02
7719	NYSE	GAM	Wed, Jan 18, 2023	37.82	38.00	37.22	37.26
7718	NYSE	GAM	Tue, Jan 17, 2023	37.77	37.93	37.60	37.76
7717	NYSE	GAM	Fri, Jan 13, 2023	37.34	37.83	37.34	37.77
7716	NYSE	GAM	Thu, Jan 12, 2023	37.46	37.90	37.30	37.54
7715	NYSE	GAM	Wed, Jan 11, 2023	37.11	37.52	37.11	37.41
7714	NYSE	GAM	Tue, Jan 10, 2023	36.79	37.02	36.77	37.02
7713	NYSE	GAM	Mon, Jan 9, 2023	36.93	37.47	36.75	36.81
7712	NYSE	GAM	Fri, Jan 6, 2023	36.00	36.90	36.00	36.77
7711	NYSE	GAM	Thu, Jan 5, 2023	36.05	36.21	35.96	35.97
7710	NYSE	GAM	Wed, Jan 4, 2023	36.08	36.50	35.97	36.22
7709	NYSE	GAM	Tue, Jan 3, 2023	36.06	36.25	35.76	35.98
7708	NYSE	GAM	Fri, Dec 30, 2022	35.75	36.23	35.75	36.15
7707	NYSE	GAM	Thu, Dec 29, 2022	35.82	36.45	35.82	36.23
7706	NYSE	GAM	Wed, Dec 28, 2022	36.18	36.27	35.66	35.67
7705	NYSE	GAM	Tue, Dec 27, 2022	36.16	36.45	35.89	36.09
7704	NYSE	GAM	Fri, Dec 23, 2022	35.52	36.42	35.52	36.27
7703	NYSE	GAM	Thu, Dec 22, 2022	36.11	36.11	35.37	35.72
7702	NYSE	GAM	Wed, Dec 21, 2022	36.07	36.62	36.05	36.09
7701	NYSE	GAM	Tue, Dec 20, 2022	35.52	36.31	35.49	35.75
7700	NYSE	GAM	Mon, Dec 19, 2022	36.27	36.32	35.73	35.91
7699	NYSE	GAM	Fri, Dec 16, 2022	36.23	36.29	35.98	36.27
7698	NYSE	GAM	Thu, Dec 15, 2022	37.07	37.07	36.46	36.46
7697	NYSE	GAM	Wed, Dec 14, 2022	37.35	37.87	37.19	37.41
7696	NYSE	GAM	Tue, Dec 13, 2022	38.17	38.22	37.29	37.53
7695	NYSE	GAM	Mon, Dec 12, 2022	37.09	37.30	36.98	37.21
7694	NYSE	GAM	Fri, Dec 9, 2022	37.41	37.54	37.02	37.02
7693	NYSE	GAM	Thu, Dec 8, 2022	37.33	37.74	37.29	37.45
7692	NYSE	GAM	Wed, Dec 7, 2022	37.41	37.60	37.19	37.34
7691	NYSE	GAM	Tue, Dec 6, 2022	38.03	38.03	37.45	37.69
7690	NYSE	GAM	Mon, Dec 5, 2022	38.03	38.25	37.94	38.00
7689	NYSE	GAM	Fri, Dec 2, 2022	38.07	38.76	38.07	38.39
7688	NYSE	GAM	Thu, Dec 1, 2022	38.58	38.69	38.37	38.60
7687	NYSE	GAM	Wed, Nov 30, 2022	37.69	38.52	37.32	38.38
7686	NYSE	GAM	Tue, Nov 29, 2022	37.67	37.85	37.61	37.80
7685	NYSE	GAM	Mon, Nov 28, 2022	38.03	38.03	37.50	37.56
7684	NYSE	GAM	Fri, Nov 25, 2022	37.94	38.27	37.94	38.11
7683	NYSE	GAM	Wed, Nov 23, 2022	37.75	38.11	37.75	37.85
7682	NYSE	GAM	Tue, Nov 22, 2022	37.33	37.72	37.33	37.72
7681	NYSE	GAM	Mon, Nov 21, 2022	36.92	37.23	36.92	37.04
7680	NYSE	GAM	Fri, Nov 18, 2022	36.99	37.24	36.65	37.05
7679	NYSE	GAM	Thu, Nov 17, 2022	36.36	36.85	36.30	36.67
7678	NYSE	GAM	Wed, Nov 16, 2022	36.81	36.81	36.47	36.47
7677	NYSE	GAM	Tue, Nov 15, 2022	36.86	37.01	36.46	36.75
7676	NYSE	GAM	Mon, Nov 14, 2022	36.72	36.80	36.25	36.35
7675	NYSE	GAM	Fri, Nov 11, 2022	36.59	36.72	36.07	36.65
7674	NYSE	GAM	Thu, Nov 10, 2022	35.73	36.09	35.48	36.09
7673	NYSE	GAM	Wed, Nov 9, 2022	36.11	36.39	35.74	34.80
7672	NYSE	GAM	Tue, Nov 8, 2022	36.26	36.77	36.00	36.44
7671	NYSE	GAM	Mon, Nov 7, 2022	35.99	36.26	35.81	36.24
7670	NYSE	GAM	Fri, Nov 4, 2022	35.73	35.93	35.30	35.72
7669	NYSE	GAM	Thu, Nov 3, 2022	35.26	35.38	34.91	35.30
7668	NYSE	GAM	Wed, Nov 2, 2022	36.29	36.45	35.45	35.45
7667	NYSE	GAM	Tue, Nov 1, 2022	36.82	36.82	36.17	36.29
7666	NYSE	GAM	Mon, Oct 31, 2022	36.62	36.62	36.27	36.41
7665	NYSE	GAM	Fri, Oct 28, 2022	35.92	36.74	35.78	36.67
7664	NYSE	GAM	Thu, Oct 27, 2022	36.10	36.20	35.84	35.84
7663	NYSE	GAM	Wed, Oct 26, 2022	36.17	36.52	35.95	35.98
7662	NYSE	GAM	Tue, Oct 25, 2022	36.01	36.36	36.01	36.36
7661	NYSE	GAM	Mon, Oct 24, 2022	35.60	36.00	35.35	35.88
7660	NYSE	GAM	Fri, Oct 21, 2022	34.64	35.49	34.60	35.41
7659	NYSE	GAM	Thu, Oct 20, 2022	34.90	35.26	34.44	34.75
7658	NYSE	GAM	Wed, Oct 19, 2022	35.00	35.13	34.56	34.93
7657	NYSE	GAM	Tue, Oct 18, 2022	35.53	35.80	34.92	35.18
7656	NYSE	GAM	Mon, Oct 17, 2022	34.49	34.84	34.49	34.75
7655	NYSE	GAM	Fri, Oct 14, 2022	34.90	34.90	33.80	33.85
7654	NYSE	GAM	Thu, Oct 13, 2022	33.23	34.69	33.23	34.60
7653	NYSE	GAM	Wed, Oct 12, 2022	33.88	34.14	33.72	34.00
7652	NYSE	GAM	Tue, Oct 11, 2022	34.08	34.38	33.82	33.93
7651	NYSE	GAM	Mon, Oct 10, 2022	34.48	34.48	33.95	34.19
7650	NYSE	GAM	Fri, Oct 7, 2022	34.99	34.99	34.15	34.37
7649	NYSE	GAM	Thu, Oct 6, 2022	35.61	35.73	35.27	35.45
7648	NYSE	GAM	Wed, Oct 5, 2022	35.50	35.86	35.27	35.67
7647	NYSE	GAM	Tue, Oct 4, 2022	35.23	35.89	35.23	35.83
7646	NYSE	GAM	Mon, Oct 3, 2022	34.18	34.81	34.18	34.72
7645	NYSE	GAM	Fri, Sep 30, 2022	34.01	34.31	33.85	33.85
7644	NYSE	GAM	Thu, Sep 29, 2022	34.27	34.30	33.67	34.02
7643	NYSE	GAM	Wed, Sep 28, 2022	33.90	34.50	33.90	34.33
7642	NYSE	GAM	Tue, Sep 27, 2022	34.10	34.30	33.58	33.81
7641	NYSE	GAM	Mon, Sep 26, 2022	33.91	34.24	33.58	33.73
7640	NYSE	GAM	Fri, Sep 23, 2022	34.36	34.55	33.81	33.91
7639	NYSE	GAM	Thu, Sep 22, 2022	35.11	35.13	34.75	34.81
7638	NYSE	GAM	Tue, Sep 20, 2022	36.01	36.01	35.47	35.76
7637	NYSE	GAM	Mon, Sep 19, 2022	35.79	36.34	35.79	36.25
7636	NYSE	GAM	Fri, Sep 16, 2022	35.90	36.22	35.81	36.03
7635	NYSE	GAM	Thu, Sep 15, 2022	36.91	37.16	36.43	36.49
7634	NYSE	GAM	Wed, Sep 14, 2022	36.91	37.07	36.75	36.99
7633	NYSE	GAM	Tue, Sep 13, 2022	37.74	37.74	36.64	36.70
7632	NYSE	GAM	Mon, Sep 12, 2022	38.22	38.82	38.22	38.38
7631	NYSE	GAM	Fri, Sep 9, 2022	37.61	38.20	37.61	38.11
7630	NYSE	GAM	Thu, Sep 8, 2022	37.05	37.58	36.95	37.40
7629	NYSE	GAM	Wed, Sep 7, 2022	36.55	37.22	36.50	37.14
7628	NYSE	GAM	Tue, Sep 6, 2022	36.80	36.80	36.40	36.57
7627	NYSE	GAM	Fri, Sep 2, 2022	37.34	37.48	36.50	36.67
7626	NYSE	GAM	Thu, Sep 1, 2022	36.68	36.95	36.50	36.89
7625	NYSE	GAM	Wed, Aug 31, 2022	37.39	37.58	36.85	37.07
7624	NYSE	GAM	Tue, Aug 30, 2022	37.65	37.65	37.12	37.17
7623	NYSE	GAM	Mon, Aug 29, 2022	37.38	37.80	37.36	37.58
7622	NYSE	GAM	Fri, Aug 26, 2022	38.90	38.90	37.60	37.75
7621	NYSE	GAM	Thu, Aug 25, 2022	38.42	38.92	38.29	38.71
7620	NYSE	GAM	Wed, Aug 24, 2022	38.29	38.56	38.00	38.00
7619	NYSE	GAM	Tue, Aug 23, 2022	38.47	38.62	38.24	38.38
7618	NYSE	GAM	Mon, Aug 22, 2022	38.74	38.84	38.40	38.61
7617	NYSE	GAM	Fri, Aug 19, 2022	39.74	39.83	39.34	39.49
7616	NYSE	GAM	Thu, Aug 18, 2022	40.00	40.20	39.83	39.98
7615	NYSE	GAM	Wed, Aug 17, 2022	39.85	40.30	39.83	39.93
7614	NYSE	GAM	Tue, Aug 16, 2022	39.74	40.17	39.74	40.13
7613	NYSE	GAM	Mon, Aug 15, 2022	39.48	40.00	39.48	39.98
7612	NYSE	GAM	Fri, Aug 12, 2022	39.42	39.85	39.42	39.85
7611	NYSE	GAM	Thu, Aug 11, 2022	39.32	39.79	39.21	39.34
7610	NYSE	GAM	Wed, Aug 10, 2022	38.95	39.37	38.95	39.31
7609	NYSE	GAM	Tue, Aug 9, 2022	38.61	38.63	38.36	38.36
7608	NYSE	GAM	Mon, Aug 8, 2022	38.59	39.19	38.59	38.76
7607	NYSE	GAM	Fri, Aug 5, 2022	38.46	38.74	38.34	38.55
7606	NYSE	GAM	Thu, Aug 4, 2022	38.64	38.85	38.47	38.76
7605	NYSE	GAM	Wed, Aug 3, 2022	38.02	38.74	38.02	38.62
7604	NYSE	GAM	Tue, Aug 2, 2022	37.70	38.24	37.70	37.87
7603	NYSE	GAM	Mon, Aug 1, 2022	37.79	38.22	37.79	38.15
7602	NYSE	GAM	Fri, Jul 29, 2022	37.60	38.28	37.53	38.23
7601	NYSE	GAM	Thu, Jul 28, 2022	37.39	37.66	37.05	37.56
7600	NYSE	GAM	Wed, Jul 27, 2022	36.49	37.50	36.30	37.50
7599	NYSE	GAM	Tue, Jul 26, 2022	36.48	36.50	36.22	36.40
7598	NYSE	GAM	Mon, Jul 25, 2022	36.75	36.91	36.45	36.62
7597	NYSE	GAM	Fri, Jul 22, 2022	37.23	37.33	36.53	36.97
7596	NYSE	GAM	Thu, Jul 21, 2022	36.74	37.25	36.74	37.15
7595	NYSE	GAM	Wed, Jul 20, 2022	36.59	37.17	36.51	36.88
7594	NYSE	GAM	Tue, Jul 19, 2022	35.74	36.76	35.74	36.61
7593	NYSE	GAM	Mon, Jul 18, 2022	35.80	36.19	35.35	35.52
7592	NYSE	GAM	Fri, Jul 15, 2022	35.50	35.84	35.44	35.71
7591	NYSE	GAM	Thu, Jul 14, 2022	35.01	35.35	34.71	35.27
7590	NYSE	GAM	Wed, Jul 13, 2022	34.92	35.76	34.92	35.55
7589	NYSE	GAM	Tue, Jul 12, 2022	35.67	35.99	35.30	35.41
7588	NYSE	GAM	Mon, Jul 11, 2022	36.07	36.22	35.77	35.78
7587	NYSE	GAM	Fri, Jul 8, 2022	36.26	36.51	36.16	36.39
7586	NYSE	GAM	Thu, Jul 7, 2022	35.98	36.49	35.98	36.38
7585	NYSE	GAM	Wed, Jul 6, 2022	35.57	36.01	35.50	36.01
7584	NYSE	GAM	Tue, Jul 5, 2022	35.17	35.76	34.84	35.66
7583	NYSE	GAM	Fri, Jul 1, 2022	35.13	35.80	35.05	35.59
7582	NYSE	GAM	Thu, Jun 30, 2022	35.09	35.66	34.89	35.36
7581	NYSE	GAM	Wed, Jun 29, 2022	35.49	35.68	35.14	35.50
7580	NYSE	GAM	Tue, Jun 28, 2022	36.21	36.44	35.37	35.54
7579	NYSE	GAM	Mon, Jun 27, 2022	36.53	36.53	35.97	36.08
7578	NYSE	GAM	Fri, Jun 24, 2022	35.52	36.37	35.52	36.28
7577	NYSE	GAM	Thu, Jun 23, 2022	35.09	35.48	34.77	35.12
7576	NYSE	GAM	Wed, Jun 22, 2022	34.65	35.03	34.55	34.91
7575	NYSE	GAM	Tue, Jun 21, 2022	34.51	35.11	34.51	34.96
7574	NYSE	GAM	Fri, Jun 17, 2022	34.06	34.33	33.68	34.14
7573	NYSE	GAM	Thu, Jun 16, 2022	34.68	34.68	33.91	33.95
7572	NYSE	GAM	Wed, Jun 15, 2022	35.08	35.65	34.87	35.31
7571	NYSE	GAM	Mon, Jun 13, 2022	35.61	35.90	35.19	35.19
7570	NYSE	GAM	Fri, Jun 10, 2022	37.05	37.05	36.34	36.60
7569	NYSE	GAM	Thu, Jun 9, 2022	38.13	38.40	37.27	37.58
7568	NYSE	GAM	Wed, Jun 8, 2022	38.49	38.74	38.22	38.24
7567	NYSE	GAM	Tue, Jun 7, 2022	38.00	38.69	37.99	38.63
7566	NYSE	GAM	Mon, Jun 6, 2022	38.59	38.79	38.19	38.23
7565	NYSE	GAM	Fri, Jun 3, 2022	38.32	38.53	38.29	38.29
7564	NYSE	GAM	Thu, Jun 2, 2022	38.04	39.01	37.84	38.79
7563	NYSE	GAM	Wed, Jun 1, 2022	38.42	38.76	37.79	38.05
7562	NYSE	GAM	Tue, May 31, 2022	37.92	38.49	37.74	38.12
7561	NYSE	GAM	Fri, May 27, 2022	37.61	38.30	37.61	38.18
7560	NYSE	GAM	Thu, May 26, 2022	36.83	37.66	36.83	37.49
7559	NYSE	GAM	Wed, May 25, 2022	36.01	36.71	36.01	36.67
7558	NYSE	GAM	Tue, May 24, 2022	36.18	36.40	35.87	36.24
7557	NYSE	GAM	Mon, May 23, 2022	36.15	36.87	36.15	36.68
7556	NYSE	GAM	Fri, May 20, 2022	36.54	36.61	35.42	36.15
7555	NYSE	GAM	Thu, May 19, 2022	36.15	36.53	36.13	36.25
7554	NYSE	GAM	Wed, May 18, 2022	37.89	37.89	36.37	36.38
7553	NYSE	GAM	Tue, May 17, 2022	37.90	38.16	37.56	37.95
7552	NYSE	GAM	Mon, May 16, 2022	37.13	37.72	36.96	37.23
7551	NYSE	GAM	Fri, May 13, 2022	36.44	37.30	36.44	37.13
7550	NYSE	GAM	Thu, May 12, 2022	35.96	36.52	35.40	36.20
7549	NYSE	GAM	Wed, May 11, 2022	36.62	37.51	36.32	36.33
7548	NYSE	GAM	Tue, May 10, 2022	37.10	37.39	36.48	36.81
7547	NYSE	GAM	Mon, May 9, 2022	37.75	37.96	36.55	36.75
7546	NYSE	GAM	Fri, May 6, 2022	38.31	38.65	37.91	38.33
7545	NYSE	GAM	Thu, May 5, 2022	39.41	39.41	38.32	38.47
7544	NYSE	GAM	Wed, May 4, 2022	38.81	39.77	38.55	39.77
7543	NYSE	GAM	Tue, May 3, 2022	38.85	39.19	38.59	38.87
7542	NYSE	GAM	Mon, May 2, 2022	38.72	38.88	38.54	38.73
7541	NYSE	GAM	Fri, Apr 29, 2022	39.63	39.75	38.83	38.83
7540	NYSE	GAM	Thu, Apr 28, 2022	39.66	40.27	39.26	39.98
7539	NYSE	GAM	Wed, Apr 27, 2022	39.27	39.55	39.04	39.25
7538	NYSE	GAM	Tue, Apr 26, 2022	39.86	39.86	39.07	39.07
7537	NYSE	GAM	Mon, Apr 25, 2022	40.06	40.23	39.28	40.19
7536	NYSE	GAM	Fri, Apr 22, 2022	40.97	40.97	40.17	40.27
7535	NYSE	GAM	Thu, Apr 21, 2022	41.87	42.47	41.03	41.03
7534	NYSE	GAM	Wed, Apr 20, 2022	41.48	41.91	41.48	41.61
7533	NYSE	GAM	Tue, Apr 19, 2022	41.04	41.84	41.04	41.59
7532	NYSE	GAM	Mon, Apr 18, 2022	41.11	41.48	40.77	41.01
7531	NYSE	GAM	Thu, Apr 14, 2022	41.60	41.74	41.20	41.20
7530	NYSE	GAM	Wed, Apr 13, 2022	41.20	41.75	41.20	41.60
7529	NYSE	GAM	Tue, Apr 12, 2022	41.60	42.00	41.11	41.29
7528	NYSE	GAM	Mon, Apr 11, 2022	41.68	41.83	41.28	41.36
7527	NYSE	GAM	Fri, Apr 8, 2022	42.03	42.21	41.80	41.93
7526	NYSE	GAM	Thu, Apr 7, 2022	41.72	42.19	41.47	42.03
7525	NYSE	GAM	Wed, Apr 6, 2022	42.25	42.45	41.48	41.79
7524	NYSE	GAM	Tue, Apr 5, 2022	42.64	42.86	42.24	42.26
7523	NYSE	GAM	Mon, Apr 4, 2022	42.49	42.91	42.49	42.67
7522	NYSE	GAM	Fri, Apr 1, 2022	42.60	42.60	42.27	42.49
7521	NYSE	GAM	Thu, Mar 31, 2022	42.80	42.88	42.42	42.47
7520	NYSE	GAM	Wed, Mar 30, 2022	42.75	42.92	42.65	42.76
7519	NYSE	GAM	Tue, Mar 29, 2022	42.30	42.82	42.30	42.79
7518	NYSE	GAM	Mon, Mar 28, 2022	42.17	42.32	41.96	42.27
7517	NYSE	GAM	Fri, Mar 25, 2022	42.05	42.24	41.99	42.15
7516	NYSE	GAM	Thu, Mar 24, 2022	41.75	42.05	41.75	41.92
7515	NYSE	GAM	Wed, Mar 23, 2022	41.89	41.99	41.54	41.84
7514	NYSE	GAM	Tue, Mar 22, 2022	42.03	42.23	42.03	42.07
7513	NYSE	GAM	Mon, Mar 21, 2022	41.82	41.92	41.54	41.83
7512	NYSE	GAM	Fri, Mar 18, 2022	41.12	41.90	40.91	41.90
7511	NYSE	GAM	Thu, Mar 17, 2022	40.52	41.33	40.52	41.25
7510	NYSE	GAM	Wed, Mar 16, 2022	39.93	40.84	39.66	40.59
7509	NYSE	GAM	Tue, Mar 15, 2022	39.59	40.00	39.51	39.85
7508	NYSE	GAM	Mon, Mar 14, 2022	39.84	40.11	39.07	39.40
7507	NYSE	GAM	Fri, Mar 11, 2022	40.47	40.50	39.63	39.75
7506	NYSE	GAM	Thu, Mar 10, 2022	39.92	40.18	39.69	40.05
7505	NYSE	GAM	Wed, Mar 9, 2022	39.99	40.42	39.78	40.35
7504	NYSE	GAM	Tue, Mar 8, 2022	39.26	40.03	39.00	39.02
7503	NYSE	GAM	Mon, Mar 7, 2022	40.45	40.45	39.27	39.30
7502	NYSE	GAM	Fri, Mar 4, 2022	40.71	40.89	40.16	40.73
7501	NYSE	GAM	Thu, Mar 3, 2022	41.68	41.91	40.87	41.05
7500	NYSE	GAM	Wed, Mar 2, 2022	40.76	41.64	40.76	41.41
7499	NYSE	GAM	Tue, Mar 1, 2022	40.76	41.07	40.38	40.63
7498	NYSE	GAM	Mon, Feb 28, 2022	40.40	40.92	40.40	40.79
7497	NYSE	GAM	Fri, Feb 25, 2022	40.00	40.81	40.00	40.81
7496	NYSE	GAM	Thu, Feb 24, 2022	38.58	39.91	38.01	39.88
7495	NYSE	GAM	Wed, Feb 23, 2022	40.06	40.21	39.34	39.34
7494	NYSE	GAM	Tue, Feb 22, 2022	40.58	40.69	39.80	39.86
7493	NYSE	GAM	Fri, Feb 18, 2022	41.19	41.19	40.37	40.79
7492	NYSE	GAM	Thu, Feb 17, 2022	41.04	41.15	40.58	40.77
7491	NYSE	GAM	Wed, Feb 16, 2022	41.41	41.62	40.83	41.45
7490	NYSE	GAM	Tue, Feb 15, 2022	40.94	41.28	40.94	41.26
7489	NYSE	GAM	Mon, Feb 14, 2022	41.04	41.04	40.40	40.64
7488	NYSE	GAM	Fri, Feb 11, 2022	41.75	41.87	40.75	41.14
7487	NYSE	GAM	Thu, Feb 10, 2022	41.84	42.29	41.57	41.64
7486	NYSE	GAM	Wed, Feb 9, 2022	41.85	42.27	41.80	42.27
7485	NYSE	GAM	Tue, Feb 8, 2022	41.30	41.47	41.01	41.38
7484	NYSE	GAM	Mon, Feb 7, 2022	41.41	41.55	41.20	41.35
7483	NYSE	GAM	Fri, Feb 4, 2022	41.04	41.61	40.89	41.40
7482	NYSE	GAM	Thu, Feb 3, 2022	41.95	42.15	41.53	41.07
7481	NYSE	GAM	Wed, Feb 2, 2022	42.24	42.59	42.20	42.50
7480	NYSE	GAM	Tue, Feb 1, 2022	41.61	41.94	41.39	41.91
7479	NYSE	GAM	Mon, Jan 31, 2022	40.76	41.73	40.76	41.51
7478	NYSE	GAM	Fri, Jan 28, 2022	40.15	40.96	40.00	40.96
7477	NYSE	GAM	Thu, Jan 27, 2022	40.63	41.26	40.04	40.14
7476	NYSE	GAM	Wed, Jan 26, 2022	40.78	41.37	40.00	40.20
7475	NYSE	GAM	Tue, Jan 25, 2022	40.18	40.88	39.75	40.25
7474	NYSE	GAM	Mon, Jan 24, 2022	40.26	40.78	39.25	40.66
7473	NYSE	GAM	Fri, Jan 21, 2022	41.68	41.72	40.67	40.67
7472	NYSE	GAM	Thu, Jan 20, 2022	42.34	42.71	41.70	41.71
7471	NYSE	GAM	Wed, Jan 19, 2022	42.40	42.76	42.12	42.14
7470	NYSE	GAM	Tue, Jan 18, 2022	42.78	42.78	42.41	42.50
7469	NYSE	GAM	Fri, Jan 14, 2022	42.81	43.29	42.63	43.27
7468	NYSE	GAM	Thu, Jan 13, 2022	43.97	44.00	42.96	43.07
7467	NYSE	GAM	Wed, Jan 12, 2022	43.70	43.91	43.59	43.88
7466	NYSE	GAM	Tue, Jan 11, 2022	42.89	43.58	42.75	43.48
7465	NYSE	GAM	Mon, Jan 10, 2022	43.35	43.35	42.45	43.07
7464	NYSE	GAM	Fri, Jan 7, 2022	43.36	43.64	43.17	43.38
7463	NYSE	GAM	Thu, Jan 6, 2022	43.32	43.71	43.30	43.30
7462	NYSE	GAM	Wed, Jan 5, 2022	44.09	44.15	43.35	43.52
7461	NYSE	GAM	Tue, Jan 4, 2022	44.28	44.47	44.08	44.31
7460	NYSE	GAM	Mon, Jan 3, 2022	44.35	45.53	44.20	44.37
7459	NYSE	GAM	Fri, Dec 31, 2021	44.35	44.54	44.03	44.20
7458	NYSE	GAM	Thu, Dec 30, 2021	44.74	44.87	44.26	44.48
7457	NYSE	GAM	Wed, Dec 29, 2021	44.31	44.57	44.22	44.51
7456	NYSE	GAM	Tue, Dec 28, 2021	44.39	44.63	44.18	44.18
7455	NYSE	GAM	Mon, Dec 27, 2021	43.94	44.42	43.94	44.37
7454	NYSE	GAM	Thu, Dec 23, 2021	43.41	43.94	43.41	43.85
7453	NYSE	GAM	Wed, Dec 22, 2021	42.86	43.31	42.86	43.24
7452	NYSE	GAM	Tue, Dec 21, 2021	42.63	42.92	42.42	42.92
7451	NYSE	GAM	Mon, Dec 20, 2021	42.37	42.50	42.09	42.11
7450	NYSE	GAM	Fri, Dec 17, 2021	42.68	43.10	42.31	42.74
7449	NYSE	GAM	Thu, Dec 16, 2021	43.39	43.60	42.87	42.93
7448	NYSE	GAM	Wed, Dec 15, 2021	42.55	43.23	42.34	43.11
7447	NYSE	GAM	Tue, Dec 14, 2021	42.30	42.67	42.20	42.47
7446	NYSE	GAM	Mon, Dec 13, 2021	43.09	43.16	42.53	42.70
7445	NYSE	GAM	Fri, Dec 10, 2021	43.06	43.23	42.96	43.04
7444	NYSE	GAM	Thu, Dec 9, 2021	42.85	43.06	42.85	42.90
7443	NYSE	GAM	Wed, Dec 8, 2021	43.11	43.11	42.87	43.01
7442	NYSE	GAM	Tue, Dec 7, 2021	42.73	42.94	42.60	42.83
7441	NYSE	GAM	Mon, Dec 6, 2021	42.18	42.30	42.13	42.20
7440	NYSE	GAM	Fri, Dec 3, 2021	42.43	42.43	41.81	41.88
7439	NYSE	GAM	Thu, Dec 2, 2021	41.98	42.46	41.85	42.41
7438	NYSE	GAM	Wed, Dec 1, 2021	42.70	43.14	41.96	41.97
7437	NYSE	GAM	Tue, Nov 30, 2021	42.84	42.96	42.27	42.27
7436	NYSE	GAM	Mon, Nov 29, 2021	42.96	43.16	42.80	42.98
7435	NYSE	GAM	Wed, Nov 24, 2021	43.39	43.44	43.23	43.43
7434	NYSE	GAM	Tue, Nov 23, 2021	43.48	43.50	43.27	43.50
7433	NYSE	GAM	Mon, Nov 22, 2021	43.48	43.89	43.48	43.52
7432	NYSE	GAM	Fri, Nov 19, 2021	43.80	43.80	43.48	43.56
7431	NYSE	GAM	Thu, Nov 18, 2021	43.91	43.91	43.50	43.86
7430	NYSE	GAM	Wed, Nov 17, 2021	43.89	43.99	43.86	43.88
7429	NYSE	GAM	Tue, Nov 16, 2021	43.79	44.10	43.79	43.94
7428	NYSE	GAM	Mon, Nov 15, 2021	43.89	44.07	43.78	43.81
7427	NYSE	GAM	Fri, Nov 12, 2021	43.80	43.91	43.19	43.80
7426	NYSE	GAM	Thu, Nov 11, 2021	46.42	46.57	46.29	43.45
7425	NYSE	GAM	Wed, Nov 10, 2021	46.69	46.69	46.09	46.41
7424	NYSE	GAM	Tue, Nov 9, 2021	46.58	46.64	46.42	46.55
7423	NYSE	GAM	Mon, Nov 8, 2021	46.73	46.75	46.42	46.55
7422	NYSE	GAM	Fri, Nov 5, 2021	46.48	46.64	46.17	46.41
7421	NYSE	GAM	Thu, Nov 4, 2021	46.25	46.57	46.14	46.28
7420	NYSE	GAM	Wed, Nov 3, 2021	45.70	46.03	45.70	46.03
7419	NYSE	GAM	Tue, Nov 2, 2021	45.59	45.78	45.51	45.78
7418	NYSE	GAM	Mon, Nov 1, 2021	45.15	45.58	45.15	45.55
7417	NYSE	GAM	Thu, Oct 28, 2021	45.25	45.43	45.25	45.43
7416	NYSE	GAM	Wed, Oct 27, 2021	45.44	45.47	45.05	45.17
7415	NYSE	GAM	Tue, Oct 26, 2021	45.22	45.40	45.22	45.34
7414	NYSE	GAM	Mon, Oct 25, 2021	45.12	45.17	44.99	45.15
7413	NYSE	GAM	Fri, Oct 22, 2021	44.96	45.21	44.89	44.99
7412	NYSE	GAM	Thu, Oct 21, 2021	44.94	45.10	44.94	45.00
7411	NYSE	GAM	Wed, Oct 20, 2021	44.94	45.14	44.94	45.08
7410	NYSE	GAM	Tue, Oct 19, 2021	44.76	44.95	44.57	44.86
7409	NYSE	GAM	Mon, Oct 18, 2021	44.15	44.65	44.15	44.62
7408	NYSE	GAM	Fri, Oct 15, 2021	44.25	44.55	44.25	44.42
7407	NYSE	GAM	Thu, Oct 14, 2021	43.87	44.20	43.87	44.18
7406	NYSE	GAM	Wed, Oct 13, 2021	43.44	43.55	43.34	43.50
7405	NYSE	GAM	Tue, Oct 12, 2021	43.52	43.52	43.29	43.35
7404	NYSE	GAM	Mon, Oct 11, 2021	43.56	43.84	43.37	43.40
7403	NYSE	GAM	Fri, Oct 8, 2021	43.83	43.83	43.75	43.75
7402	NYSE	GAM	Thu, Oct 7, 2021	43.46	43.95	43.46	43.66
7401	NYSE	GAM	Wed, Oct 6, 2021	42.98	43.17	42.92	43.14
7400	NYSE	GAM	Tue, Oct 5, 2021	43.03	43.42	43.03	43.35
7399	NYSE	GAM	Mon, Oct 4, 2021	43.26	43.26	42.70	42.73
7398	NYSE	GAM	Fri, Oct 1, 2021	43.06	43.52	42.53	43.52
7397	NYSE	GAM	Thu, Sep 30, 2021	43.43	43.43	43.06	43.06
7396	NYSE	GAM	Wed, Sep 29, 2021	43.27	43.72	43.27	43.48
7395	NYSE	GAM	Tue, Sep 28, 2021	44.20	44.20	43.30	43.37
7394	NYSE	GAM	Mon, Sep 27, 2021	44.31	44.39	44.20	44.20
7393	NYSE	GAM	Fri, Sep 24, 2021	44.38	44.60	44.24	44.40
7392	NYSE	GAM	Thu, Sep 23, 2021	44.03	44.66	44.03	44.42
7391	NYSE	GAM	Wed, Sep 22, 2021	43.72	44.11	43.72	43.98
7390	NYSE	GAM	Tue, Sep 21, 2021	43.69	43.93	43.58	43.58
7389	NYSE	GAM	Mon, Sep 20, 2021	44.00	44.00	43.10	43.45
7388	NYSE	GAM	Fri, Sep 17, 2021	44.69	44.69	44.27	44.32
7387	NYSE	GAM	Thu, Sep 16, 2021	44.65	44.80	44.62	44.80
7386	NYSE	GAM	Wed, Sep 15, 2021	44.75	44.82	44.57	44.80
7385	NYSE	GAM	Tue, Sep 14, 2021	44.86	44.96	44.51	44.53
7384	NYSE	GAM	Mon, Sep 13, 2021	45.20	45.20	44.85	44.86
7383	NYSE	GAM	Fri, Sep 10, 2021	45.19	45.29	44.96	44.97
7382	NYSE	GAM	Thu, Sep 9, 2021	45.14	45.28	45.00	45.00
7381	NYSE	GAM	Wed, Sep 8, 2021	45.14	45.15	44.88	45.10
7380	NYSE	GAM	Tue, Sep 7, 2021	45.06	45.28	45.05	45.10
7379	NYSE	GAM	Fri, Sep 3, 2021	45.41	45.41	45.14	45.20
7378	NYSE	GAM	Thu, Sep 2, 2021	45.33	45.33	45.05	45.21
7377	NYSE	GAM	Wed, Sep 1, 2021	45.10	45.20	45.06	45.16
7376	NYSE	GAM	Tue, Aug 31, 2021	45.10	45.10	44.93	45.01
7375	NYSE	GAM	Mon, Aug 30, 2021	44.77	45.02	44.77	44.95
7374	NYSE	GAM	Fri, Aug 27, 2021	44.48	44.76	44.45	44.76
7373	NYSE	GAM	Thu, Aug 26, 2021	44.61	44.61	44.36	44.36
7372	NYSE	GAM	Wed, Aug 25, 2021	44.47	44.69	44.41	44.55
7371	NYSE	GAM	Tue, Aug 24, 2021	44.38	44.46	44.38	44.40
7370	NYSE	GAM	Mon, Aug 23, 2021	44.06	44.35	44.06	44.27
7369	NYSE	GAM	Fri, Aug 20, 2021	43.72	43.99	43.72	43.82
7368	NYSE	GAM	Thu, Aug 19, 2021	43.74	43.76	43.62	43.65
7367	NYSE	GAM	Wed, Aug 18, 2021	44.00	44.25	43.91	43.91
7366	NYSE	GAM	Tue, Aug 17, 2021	44.11	44.33	44.00	44.00
7365	NYSE	GAM	Mon, Aug 16, 2021	44.24	44.24	44.03	44.23
7364	NYSE	GAM	Fri, Aug 13, 2021	44.19	44.25	44.19	44.25
7363	NYSE	GAM	Thu, Aug 12, 2021	44.27	44.29	44.19	44.21
7362	NYSE	GAM	Wed, Aug 11, 2021	44.25	44.36	44.20	44.36
7361	NYSE	GAM	Tue, Aug 10, 2021	44.10	44.16	44.07	44.09
7360	NYSE	GAM	Mon, Aug 9, 2021	43.86	44.07	43.79	44.01
7359	NYSE	GAM	Fri, Aug 6, 2021	43.96	44.03	43.83	43.85
7358	NYSE	GAM	Thu, Aug 5, 2021	43.70	43.90	43.70	43.85
7357	NYSE	GAM	Wed, Aug 4, 2021	43.52	43.75	43.52	43.74
7356	NYSE	GAM	Tue, Aug 3, 2021	43.52	43.64	43.36	43.60
7355	NYSE	GAM	Mon, Aug 2, 2021	43.58	43.65	43.35	43.35
7354	NYSE	GAM	Fri, Jul 30, 2021	43.28	43.44	43.23	43.41
7353	NYSE	GAM	Thu, Jul 29, 2021	43.25	43.63	43.25	43.63
7352	NYSE	GAM	Wed, Jul 28, 2021	43.17	43.30	43.03	43.12
7351	NYSE	GAM	Tue, Jul 27, 2021	43.40	43.40	43.05	43.08
7350	NYSE	GAM	Mon, Jul 26, 2021	43.39	43.50	43.39	43.42
7349	NYSE	GAM	Fri, Jul 23, 2021	43.23	43.47	43.12	43.40
7348	NYSE	GAM	Thu, Jul 22, 2021	43.05	43.22	42.92	43.11
7347	NYSE	GAM	Wed, Jul 21, 2021	42.69	42.96	42.69	42.90
7346	NYSE	GAM	Tue, Jul 20, 2021	42.21	42.78	42.21	42.62
7345	NYSE	GAM	Mon, Jul 19, 2021	42.52	42.52	41.87	42.21
7344	NYSE	GAM	Fri, Jul 16, 2021	43.32	43.32	42.89	42.89
7343	NYSE	GAM	Thu, Jul 15, 2021	43.12	43.30	43.06	43.19
7342	NYSE	GAM	Wed, Jul 14, 2021	43.37	43.62	43.15	43.15
7341	NYSE	GAM	Tue, Jul 13, 2021	43.30	43.50	43.06	43.06
7340	NYSE	GAM	Mon, Jul 12, 2021	43.49	43.76	43.49	43.66
7339	NYSE	GAM	Fri, Jul 9, 2021	43.31	43.59	43.31	43.43
7338	NYSE	GAM	Thu, Jul 8, 2021	43.00	43.35	42.90	43.18
7337	NYSE	GAM	Wed, Jul 7, 2021	43.22	43.52	43.22	43.52
7336	NYSE	GAM	Tue, Jul 6, 2021	43.43	43.43	43.18	43.25
7335	NYSE	GAM	Fri, Jul 2, 2021	43.32	43.54	43.31	43.39
7334	NYSE	GAM	Thu, Jul 1, 2021	43.53	43.56	43.25	43.30
7333	NYSE	GAM	Wed, Jun 30, 2021	43.35	43.59	43.31	43.42
7332	NYSE	GAM	Tue, Jun 29, 2021	43.42	43.75	43.35	43.35
7331	NYSE	GAM	Mon, Jun 28, 2021	43.52	43.64	43.44	43.48
7330	NYSE	GAM	Fri, Jun 25, 2021	43.55	43.61	43.40	43.61
7329	NYSE	GAM	Thu, Jun 24, 2021	43.46	43.58	43.32	43.50
7328	NYSE	GAM	Wed, Jun 23, 2021	43.47	43.49	43.26	43.26
7327	NYSE	GAM	Tue, Jun 22, 2021	43.01	43.36	43.01	43.36
7326	NYSE	GAM	Mon, Jun 21, 2021	42.73	43.00	42.73	42.96
7325	NYSE	GAM	Fri, Jun 18, 2021	42.84	42.88	42.80	42.82
7324	NYSE	GAM	Thu, Jun 17, 2021	43.66	43.78	43.24	43.31
7323	NYSE	GAM	Wed, Jun 16, 2021	44.07	44.07	43.62	43.69
7322	NYSE	GAM	Tue, Jun 15, 2021	44.11	44.25	43.93	43.96
7321	NYSE	GAM	Mon, Jun 14, 2021	44.02	44.10	43.85	44.09
7320	NYSE	GAM	Fri, Jun 11, 2021	43.86	44.09	43.86	44.08
7319	NYSE	GAM	Thu, Jun 10, 2021	43.61	44.05	43.61	44.05
7318	NYSE	GAM	Wed, Jun 9, 2021	43.27	43.57	43.27	43.57
7317	NYSE	GAM	Tue, Jun 8, 2021	43.18	43.27	43.15	43.20
7316	NYSE	GAM	Mon, Jun 7, 2021	43.24	43.24	42.37	43.12
7315	NYSE	GAM	Fri, Jun 4, 2021	43.01	43.24	43.01	43.24
7314	NYSE	GAM	Thu, Jun 3, 2021	42.86	43.11	42.84	42.91
7313	NYSE	GAM	Wed, Jun 2, 2021	43.04	43.14	42.95	42.98
7312	NYSE	GAM	Tue, Jun 1, 2021	43.16	43.16	42.92	42.94
7311	NYSE	GAM	Fri, May 28, 2021	42.98	42.98	42.87	42.87
7310	NYSE	GAM	Thu, May 27, 2021	43.04	43.04	42.90	42.93
7309	NYSE	GAM	Wed, May 26, 2021	42.69	42.99	42.66	42.97
7308	NYSE	GAM	Tue, May 25, 2021	43.00	43.00	42.78	42.79
7307	NYSE	GAM	Mon, May 24, 2021	42.75	43.00	42.75	43.00
7306	NYSE	GAM	Fri, May 21, 2021	42.75	42.81	42.36	42.77
7305	NYSE	GAM	Thu, May 20, 2021	42.33	42.77	42.33	42.75
7304	NYSE	GAM	Wed, May 19, 2021	41.89	42.10	41.78	42.08
7303	NYSE	GAM	Tue, May 18, 2021	42.51	42.56	42.32	42.32
7302	NYSE	GAM	Mon, May 17, 2021	42.31	42.47	42.16	42.42
7301	NYSE	GAM	Fri, May 14, 2021	41.87	42.40	41.87	42.23
7300	NYSE	GAM	Thu, May 13, 2021	41.63	42.02	41.47	41.50
7299	NYSE	GAM	Wed, May 12, 2021	42.06	42.06	41.54	41.57
7298	NYSE	GAM	Tue, May 11, 2021	42.16	42.32	41.84	42.26
7297	NYSE	GAM	Mon, May 10, 2021	42.97	43.03	42.57	42.69
7296	NYSE	GAM	Fri, May 7, 2021	42.60	42.96	42.60	42.87
7295	NYSE	GAM	Thu, May 6, 2021	42.31	42.48	42.23	42.45
7294	NYSE	GAM	Wed, May 5, 2021	42.22	42.34	42.22	42.26
7293	NYSE	GAM	Tue, May 4, 2021	42.70	42.73	42.07	42.17
7292	NYSE	GAM	Mon, May 3, 2021	42.42	42.68	42.42	42.65
7291	NYSE	GAM	Fri, Apr 30, 2021	42.09	42.45	41.99	42.41
7290	NYSE	GAM	Thu, Apr 29, 2021	42.24	42.65	42.24	42.39
7289	NYSE	GAM	Wed, Apr 28, 2021	42.33	42.46	42.30	42.37
7288	NYSE	GAM	Tue, Apr 27, 2021	42.08	42.41	42.08	42.31
7287	NYSE	GAM	Mon, Apr 26, 2021	41.99	42.20	41.99	42.18
7286	NYSE	GAM	Fri, Apr 23, 2021	41.68	42.08	41.68	42.01
7285	NYSE	GAM	Thu, Apr 22, 2021	41.76	42.00	41.59	41.64
7284	NYSE	GAM	Wed, Apr 21, 2021	41.44	41.89	41.44	41.89
7283	NYSE	GAM	Tue, Apr 20, 2021	41.65	41.85	41.44	41.46
7282	NYSE	GAM	Mon, Apr 19, 2021	41.70	41.80	41.63	41.64
7281	NYSE	GAM	Fri, Apr 16, 2021	41.79	42.15	41.79	41.87
7280	NYSE	GAM	Thu, Apr 15, 2021	41.78	41.96	41.78	41.87
7279	NYSE	GAM	Wed, Apr 14, 2021	41.42	41.68	41.42	41.56
7278	NYSE	GAM	Tue, Apr 13, 2021	41.38	41.67	41.38	41.56
7277	NYSE	GAM	Mon, Apr 12, 2021	41.32	41.49	41.32	41.39
7276	NYSE	GAM	Fri, Apr 9, 2021	41.05	41.35	40.97	41.35
7275	NYSE	GAM	Thu, Apr 8, 2021	40.92	41.04	40.74	40.97
7274	NYSE	GAM	Wed, Apr 7, 2021	40.55	40.82	40.55	40.72
7273	NYSE	GAM	Tue, Apr 6, 2021	40.56	40.79	40.49	40.56
7272	NYSE	GAM	Mon, Apr 5, 2021	40.17	40.62	40.17	40.57
7271	NYSE	GAM	Thu, Apr 1, 2021	39.80	40.17	39.77	40.09
7270	NYSE	GAM	Wed, Mar 31, 2021	39.60	39.91	39.55	39.84
7269	NYSE	GAM	Tue, Mar 30, 2021	39.59	39.66	39.52	39.66
7268	NYSE	GAM	Mon, Mar 29, 2021	39.44	39.72	39.44	39.64
7267	NYSE	GAM	Fri, Mar 26, 2021	39.40	39.56	39.34	39.56
7266	NYSE	GAM	Thu, Mar 25, 2021	38.89	39.23	38.80	39.15
7265	NYSE	GAM	Wed, Mar 24, 2021	39.24	39.42	39.02	39.02
7264	NYSE	GAM	Tue, Mar 23, 2021	39.17	39.33	39.10	39.10
7263	NYSE	GAM	Mon, Mar 22, 2021	39.21	39.43	39.21	39.38
7262	NYSE	GAM	Fri, Mar 19, 2021	39.12	39.30	38.97	39.17
7261	NYSE	GAM	Thu, Mar 18, 2021	39.18	39.50	39.11	39.15
7260	NYSE	GAM	Wed, Mar 17, 2021	39.20	39.42	39.20	39.37
7259	NYSE	GAM	Tue, Mar 16, 2021	39.38	39.59	39.21	39.21
7258	NYSE	GAM	Mon, Mar 15, 2021	39.40	39.42	38.83	39.27
7257	NYSE	GAM	Fri, Mar 12, 2021	39.18	39.43	39.18	39.34
7256	NYSE	GAM	Thu, Mar 11, 2021	39.20	39.48	39.10	39.29
7255	NYSE	GAM	Wed, Mar 10, 2021	38.95	39.08	38.84	38.92
7254	NYSE	GAM	Tue, Mar 9, 2021	38.30	38.83	38.30	38.71
7253	NYSE	GAM	Mon, Mar 8, 2021	37.93	38.41	37.82	38.03
7252	NYSE	GAM	Fri, Mar 5, 2021	37.71	37.86	37.15	37.81
7251	NYSE	GAM	Thu, Mar 4, 2021	37.82	38.02	37.02	37.41
7250	NYSE	GAM	Wed, Mar 3, 2021	38.32	38.45	38.00	38.01
7249	NYSE	GAM	Tue, Mar 2, 2021	38.40	38.65	38.35	38.44
7248	NYSE	GAM	Mon, Mar 1, 2021	38.20	38.56	38.20	38.35
7247	NYSE	GAM	Fri, Feb 26, 2021	38.11	38.21	37.69	37.84
7246	NYSE	GAM	Thu, Feb 25, 2021	38.41	38.58	37.65	37.88
7245	NYSE	GAM	Wed, Feb 24, 2021	38.33	38.63	38.28	38.46
7244	NYSE	GAM	Tue, Feb 23, 2021	38.51	38.67	37.95	38.56
7243	NYSE	GAM	Mon, Feb 22, 2021	38.47	38.72	38.43	38.63
7242	NYSE	GAM	Fri, Feb 19, 2021	39.26	39.26	38.74	38.79
7241	NYSE	GAM	Thu, Feb 18, 2021	38.49	38.83	38.35	38.83
7240	NYSE	GAM	Wed, Feb 17, 2021	38.63	38.98	38.44	38.74
7239	NYSE	GAM	Tue, Feb 16, 2021	38.54	38.80	38.54	38.71
7238	NYSE	GAM	Fri, Feb 12, 2021	38.50	38.66	38.50	38.66
7237	NYSE	GAM	Thu, Feb 11, 2021	38.43	38.69	38.38	38.51
7236	NYSE	GAM	Wed, Feb 10, 2021	38.72	38.80	37.40	38.54
7235	NYSE	GAM	Tue, Feb 9, 2021	38.40	38.63	38.29	38.46
7234	NYSE	GAM	Mon, Feb 8, 2021	38.26	38.42	38.26	38.41
7233	NYSE	GAM	Fri, Feb 5, 2021	38.46	38.46	38.13	38.15
7232	NYSE	GAM	Thu, Feb 4, 2021	38.26	38.45	38.26	38.14
7231	NYSE	GAM	Wed, Feb 3, 2021	37.89	38.24	37.63	38.05
7230	NYSE	GAM	Tue, Feb 2, 2021	37.68	38.00	37.62	37.91
7229	NYSE	GAM	Mon, Feb 1, 2021	37.20	37.56	37.04	37.47
7228	NYSE	GAM	Fri, Jan 29, 2021	37.36	37.55	36.82	36.98
7227	NYSE	GAM	Thu, Jan 28, 2021	37.45	37.82	37.18	37.72
7226	NYSE	GAM	Wed, Jan 27, 2021	37.84	37.84	35.89	37.38
7225	NYSE	GAM	Tue, Jan 26, 2021	38.18	38.31	38.06	38.14
7224	NYSE	GAM	Mon, Jan 25, 2021	38.00	38.12	37.62	38.01
7223	NYSE	GAM	Fri, Jan 22, 2021	38.09	38.14	37.99	38.02
7222	NYSE	GAM	Thu, Jan 21, 2021	38.06	38.37	38.06	38.21
7221	NYSE	GAM	Wed, Jan 20, 2021	37.85	38.17	37.67	38.16
7220	NYSE	GAM	Tue, Jan 19, 2021	37.74	37.85	37.62	37.77
7219	NYSE	GAM	Fri, Jan 15, 2021	37.65	37.72	37.46	37.60
7218	NYSE	GAM	Thu, Jan 14, 2021	37.81	38.00	37.63	37.86
7217	NYSE	GAM	Wed, Jan 13, 2021	37.59	37.94	37.44	37.73
7216	NYSE	GAM	Tue, Jan 12, 2021	37.55	37.76	37.43	37.54
7215	NYSE	GAM	Mon, Jan 11, 2021	37.65	38.06	37.39	37.59
7214	NYSE	GAM	Fri, Jan 8, 2021	37.64	38.04	37.62	37.99
7213	NYSE	GAM	Thu, Jan 7, 2021	37.58	37.89	36.96	37.79
7212	NYSE	GAM	Wed, Jan 6, 2021	36.86	37.69	36.66	37.34
7211	NYSE	GAM	Tue, Jan 5, 2021	36.61	36.98	36.61	36.93
7210	NYSE	GAM	Mon, Jan 4, 2021	37.14	37.37	36.53	36.81
7209	NYSE	GAM	Thu, Dec 31, 2020	36.93	37.19	36.93	37.19
7208	NYSE	GAM	Wed, Dec 30, 2020	37.29	37.44	36.93	37.15
7207	NYSE	GAM	Tue, Dec 29, 2020	37.36	37.37	37.13	37.22
7206	NYSE	GAM	Mon, Dec 28, 2020	36.95	37.30	36.93	37.11
7205	NYSE	GAM	Thu, Dec 24, 2020	36.93	36.93	36.83	36.90
7204	NYSE	GAM	Wed, Dec 23, 2020	36.83	36.96	36.76	36.83
7203	NYSE	GAM	Tue, Dec 22, 2020	36.49	36.80	36.19	36.67
7202	NYSE	GAM	Mon, Dec 21, 2020	36.56	36.79	36.23	36.52
7201	NYSE	GAM	Fri, Dec 18, 2020	37.08	37.08	36.57	36.76
7200	NYSE	GAM	Thu, Dec 17, 2020	36.81	37.10	36.81	37.02
7199	NYSE	GAM	Wed, Dec 16, 2020	36.60	36.74	36.26	36.68
7198	NYSE	GAM	Tue, Dec 15, 2020	36.24	36.91	36.24	36.26
7197	NYSE	GAM	Mon, Dec 14, 2020	35.99	36.49	35.99	36.16
7196	NYSE	GAM	Fri, Dec 11, 2020	36.33	36.55	36.13	36.18
7195	NYSE	GAM	Thu, Dec 10, 2020	36.25	36.58	35.69	36.52
7194	NYSE	GAM	Wed, Dec 9, 2020	36.58	36.76	36.32	36.37
7193	NYSE	GAM	Tue, Dec 8, 2020	36.34	36.64	36.34	36.60
7192	NYSE	GAM	Mon, Dec 7, 2020	36.30	36.48	36.06	36.31
7191	NYSE	GAM	Fri, Dec 4, 2020	36.37	36.55	36.27	36.49
7190	NYSE	GAM	Thu, Dec 3, 2020	36.31	36.49	36.20	36.42
7189	NYSE	GAM	Wed, Dec 2, 2020	36.30	36.45	36.15	36.30
7188	NYSE	GAM	Tue, Dec 1, 2020	36.01	36.57	36.01	36.41
7187	NYSE	GAM	Mon, Nov 30, 2020	35.81	35.99	35.66	35.82
7186	NYSE	GAM	Fri, Nov 27, 2020	35.96	36.00	35.85	35.97
7185	NYSE	GAM	Wed, Nov 25, 2020	35.76	35.84	35.56	35.76
7184	NYSE	GAM	Tue, Nov 24, 2020	35.39	35.96	35.05	35.78
7183	NYSE	GAM	Mon, Nov 23, 2020	35.06	35.29	35.06	35.24
7182	NYSE	GAM	Fri, Nov 20, 2020	35.11	35.28	35.04	35.04
7181	NYSE	GAM	Thu, Nov 19, 2020	35.12	35.24	34.97	35.17
7180	NYSE	GAM	Wed, Nov 18, 2020	35.14	35.48	35.03	35.18
7179	NYSE	GAM	Tue, Nov 17, 2020	34.72	35.20	34.50	35.14
7178	NYSE	GAM	Mon, Nov 16, 2020	34.50	34.99	34.50	34.88
7177	NYSE	GAM	Fri, Nov 13, 2020	33.93	34.39	33.62	34.28
7176	NYSE	GAM	Thu, Nov 12, 2020	36.18	36.63	36.00	33.72
7175	NYSE	GAM	Wed, Nov 11, 2020	36.60	36.66	36.09	36.23
7174	NYSE	GAM	Tue, Nov 10, 2020	36.05	36.43	36.00	36.30
7173	NYSE	GAM	Mon, Nov 9, 2020	36.79	37.53	35.89	36.17
7172	NYSE	GAM	Fri, Nov 6, 2020	35.49	35.49	35.24	35.24
7171	NYSE	GAM	Thu, Nov 5, 2020	35.24	35.50	34.88	35.26
7170	NYSE	GAM	Wed, Nov 4, 2020	34.16	35.00	34.16	34.57
7169	NYSE	GAM	Tue, Nov 3, 2020	33.51	33.92	33.51	33.61
7168	NYSE	GAM	Mon, Nov 2, 2020	33.08	33.49	33.08	33.14
7167	NYSE	GAM	Fri, Oct 30, 2020	33.16	33.16	32.80	32.89
7166	NYSE	GAM	Thu, Oct 29, 2020	33.07	33.51	32.89	33.40
7165	NYSE	GAM	Wed, Oct 28, 2020	33.90	33.90	32.76	33.02
7164	NYSE	GAM	Tue, Oct 27, 2020	34.06	34.22	33.95	34.17
7163	NYSE	GAM	Mon, Oct 26, 2020	34.49	34.51	33.91	34.16
7162	NYSE	GAM	Fri, Oct 23, 2020	34.80	34.87	34.57	34.73
7161	NYSE	GAM	Thu, Oct 22, 2020	34.43	34.95	34.43	34.76
7160	NYSE	GAM	Wed, Oct 21, 2020	34.80	34.80	34.51	34.51
7159	NYSE	GAM	Tue, Oct 20, 2020	34.67	34.98	34.49	34.81
7158	NYSE	GAM	Mon, Oct 19, 2020	34.96	35.07	34.39	34.50
7157	NYSE	GAM	Fri, Oct 16, 2020	34.96	35.21	34.96	35.02
7156	NYSE	GAM	Thu, Oct 15, 2020	34.85	34.97	34.51	34.84
7155	NYSE	GAM	Wed, Oct 14, 2020	35.19	35.42	35.08	35.21
7154	NYSE	GAM	Tue, Oct 13, 2020	35.41	35.46	35.00	35.22
7153	NYSE	GAM	Mon, Oct 12, 2020	35.09	35.80	34.90	35.31
7152	NYSE	GAM	Fri, Oct 9, 2020	35.13	35.21	34.77	35.09
7151	NYSE	GAM	Thu, Oct 8, 2020	34.88	35.02	34.71	34.86
7150	NYSE	GAM	Wed, Oct 7, 2020	34.26	34.74	34.26	34.74
7149	NYSE	GAM	Tue, Oct 6, 2020	34.69	34.69	34.03	34.03
7148	NYSE	GAM	Mon, Oct 5, 2020	34.49	34.69	34.10	34.69
7147	NYSE	GAM	Fri, Oct 2, 2020	33.99	34.31	33.52	34.24
7146	NYSE	GAM	Thu, Oct 1, 2020	34.14	34.43	34.11	34.36
7145	NYSE	GAM	Wed, Sep 30, 2020	33.92	34.16	33.88	33.95
7144	NYSE	GAM	Tue, Sep 29, 2020	33.94	33.94	33.62	33.74
7143	NYSE	GAM	Mon, Sep 28, 2020	33.68	34.01	33.68	33.86
7142	NYSE	GAM	Fri, Sep 25, 2020	33.08	33.42	32.99	33.39
7141	NYSE	GAM	Thu, Sep 24, 2020	33.23	33.46	32.86	33.23
7140	NYSE	GAM	Wed, Sep 23, 2020	33.93	34.04	33.16	33.19
7139	NYSE	GAM	Tue, Sep 22, 2020	33.64	34.02	33.55	33.87
7138	NYSE	GAM	Mon, Sep 21, 2020	33.95	33.95	33.35	33.75
7137	NYSE	GAM	Fri, Sep 18, 2020	34.54	34.54	34.06	34.27
7136	NYSE	GAM	Thu, Sep 17, 2020	34.34	34.61	33.89	34.46
7135	NYSE	GAM	Wed, Sep 16, 2020	34.67	35.00	34.67	34.75
7134	NYSE	GAM	Tue, Sep 15, 2020	34.69	34.92	34.66	34.68
7133	NYSE	GAM	Mon, Sep 14, 2020	34.52	34.66	34.41	34.51
7132	NYSE	GAM	Fri, Sep 11, 2020	34.12	34.24	33.90	34.04
7131	NYSE	GAM	Thu, Sep 10, 2020	34.69	34.78	33.97	34.00
7130	NYSE	GAM	Wed, Sep 9, 2020	34.19	34.69	34.00	34.45
7129	NYSE	GAM	Tue, Sep 8, 2020	34.15	34.15	33.53	33.70
7128	NYSE	GAM	Fri, Sep 4, 2020	34.90	35.17	34.16	34.78
7127	NYSE	GAM	Thu, Sep 3, 2020	36.00	36.00	34.69	34.77
7126	NYSE	GAM	Wed, Sep 2, 2020	35.66	36.13	35.66	36.05
7125	NYSE	GAM	Tue, Sep 1, 2020	35.44	35.60	35.44	35.46
7124	NYSE	GAM	Mon, Aug 31, 2020	35.50	35.56	35.41	35.46
7123	NYSE	GAM	Fri, Aug 28, 2020	35.33	35.55	35.33	35.48
7122	NYSE	GAM	Thu, Aug 27, 2020	35.17	35.52	35.17	35.33
7121	NYSE	GAM	Wed, Aug 26, 2020	34.79	35.17	34.79	35.05
7120	NYSE	GAM	Tue, Aug 25, 2020	34.99	34.99	34.86	34.92
7119	NYSE	GAM	Mon, Aug 24, 2020	34.63	34.96	34.63	34.89
7118	NYSE	GAM	Fri, Aug 21, 2020	34.67	34.67	34.46	34.51
7117	NYSE	GAM	Thu, Aug 20, 2020	34.60	34.72	34.51	34.72
7116	NYSE	GAM	Wed, Aug 19, 2020	34.61	34.84	34.59	34.62
7115	NYSE	GAM	Tue, Aug 18, 2020	34.52	34.76	34.52	34.71
7114	NYSE	GAM	Mon, Aug 17, 2020	34.44	34.59	34.42	34.58
7113	NYSE	GAM	Fri, Aug 14, 2020	34.35	34.44	34.17	34.26
7112	NYSE	GAM	Thu, Aug 13, 2020	34.50	34.53	34.36	34.36
7111	NYSE	GAM	Wed, Aug 12, 2020	34.36	34.64	34.36	34.54
7110	NYSE	GAM	Tue, Aug 11, 2020	34.29	34.57	34.11	34.24
7109	NYSE	GAM	Mon, Aug 10, 2020	34.33	34.42	34.24	34.34
7108	NYSE	GAM	Fri, Aug 7, 2020	33.96	34.35	33.96	34.15
7107	NYSE	GAM	Thu, Aug 6, 2020	34.05	34.09	33.91	34.08
7106	NYSE	GAM	Wed, Aug 5, 2020	33.72	34.12	33.72	34.00
7105	NYSE	GAM	Tue, Aug 4, 2020	33.48	33.72	33.48	33.72
7104	NYSE	GAM	Mon, Aug 3, 2020	33.31	33.60	33.07	33.52
7103	NYSE	GAM	Fri, Jul 31, 2020	33.21	33.23	32.87	33.20
7102	NYSE	GAM	Thu, Jul 30, 2020	32.97	33.23	32.79	33.23
7101	NYSE	GAM	Wed, Jul 29, 2020	33.07	33.38	32.92	33.33
7100	NYSE	GAM	Tue, Jul 28, 2020	32.74	33.08	32.74	32.91
7099	NYSE	GAM	Mon, Jul 27, 2020	32.84	33.11	32.81	33.08
7098	NYSE	GAM	Fri, Jul 24, 2020	32.80	32.97	32.72	32.79
7097	NYSE	GAM	Thu, Jul 23, 2020	33.38	33.38	32.95	32.95
7096	NYSE	GAM	Wed, Jul 22, 2020	33.33	33.33	33.14	33.30
7095	NYSE	GAM	Tue, Jul 21, 2020	33.18	33.40	33.14	33.35
7094	NYSE	GAM	Mon, Jul 20, 2020	32.80	33.18	32.80	33.17
7093	NYSE	GAM	Fri, Jul 17, 2020	32.95	32.96	32.81	32.92
7092	NYSE	GAM	Thu, Jul 16, 2020	32.53	32.90	32.53	32.90
7091	NYSE	GAM	Wed, Jul 15, 2020	32.85	32.98	32.65	32.73
7090	NYSE	GAM	Tue, Jul 14, 2020	32.36	32.53	32.16	32.49
7089	NYSE	GAM	Mon, Jul 13, 2020	32.69	33.03	32.25	32.25
7088	NYSE	GAM	Fri, Jul 10, 2020	32.42	32.64	32.23	32.62
7087	NYSE	GAM	Thu, Jul 9, 2020	32.51	32.52	32.03	32.24
7086	NYSE	GAM	Wed, Jul 8, 2020	32.43	32.51	32.28	32.43
7085	NYSE	GAM	Tue, Jul 7, 2020	32.48	32.59	32.39	32.39
7084	NYSE	GAM	Mon, Jul 6, 2020	32.46	32.62	32.37	32.49
7083	NYSE	GAM	Thu, Jul 2, 2020	32.36	32.58	32.06	32.06
7082	NYSE	GAM	Wed, Jul 1, 2020	31.91	32.20	31.91	32.02
7081	NYSE	GAM	Tue, Jun 30, 2020	31.46	31.83	31.44	31.82
7080	NYSE	GAM	Mon, Jun 29, 2020	31.13	31.45	31.03	31.40
7079	NYSE	GAM	Fri, Jun 26, 2020	31.63	31.63	30.76	31.09
7078	NYSE	GAM	Thu, Jun 25, 2020	31.33	31.79	31.33	31.71
7077	NYSE	GAM	Wed, Jun 24, 2020	32.10	32.10	31.45	31.56
7076	NYSE	GAM	Tue, Jun 23, 2020	32.39	32.42	32.27	32.40
7075	NYSE	GAM	Mon, Jun 22, 2020	31.96	32.16	31.81	32.16
7074	NYSE	GAM	Fri, Jun 19, 2020	32.24	32.49	31.80	32.04
7073	NYSE	GAM	Thu, Jun 18, 2020	32.00	32.19	32.00	32.14
7072	NYSE	GAM	Wed, Jun 17, 2020	32.13	32.38	32.09	32.14
7071	NYSE	GAM	Tue, Jun 16, 2020	32.50	32.80	32.12	32.18
7070	NYSE	GAM	Mon, Jun 15, 2020	31.02	31.85	31.02	31.70
7069	NYSE	GAM	Fri, Jun 12, 2020	31.83	32.43	31.11	31.65
7068	NYSE	GAM	Thu, Jun 11, 2020	32.20	32.20	31.19	31.23
7067	NYSE	GAM	Wed, Jun 10, 2020	33.12	33.22	32.93	32.99
7066	NYSE	GAM	Tue, Jun 9, 2020	33.25	33.36	33.02	33.21
7065	NYSE	GAM	Mon, Jun 8, 2020	33.18	33.57	33.18	33.37
7064	NYSE	GAM	Fri, Jun 5, 2020	33.06	33.40	32.90	33.06
7063	NYSE	GAM	Thu, Jun 4, 2020	32.25	32.56	32.25	32.44
7062	NYSE	GAM	Wed, Jun 3, 2020	32.10	32.50	32.10	32.41
7061	NYSE	GAM	Tue, Jun 2, 2020	31.70	31.88	31.70	31.87
7060	NYSE	GAM	Mon, Jun 1, 2020	31.37	31.68	31.28	31.65
7059	NYSE	GAM	Fri, May 29, 2020	31.35	31.47	31.07	31.41
7058	NYSE	GAM	Thu, May 28, 2020	31.43	31.78	31.37	31.37
7057	NYSE	GAM	Wed, May 27, 2020	31.23	31.48	30.96	31.37
7056	NYSE	GAM	Tue, May 26, 2020	30.96	31.33	30.96	30.98
7055	NYSE	GAM	Fri, May 22, 2020	30.63	30.63	30.18	30.51
7054	NYSE	GAM	Thu, May 21, 2020	30.45	30.71	30.45	30.59
7053	NYSE	GAM	Wed, May 20, 2020	30.29	30.64	30.29	30.54
7052	NYSE	GAM	Tue, May 19, 2020	29.95	30.21	29.70	29.89
7051	NYSE	GAM	Mon, May 18, 2020	29.70	30.14	29.70	30.12
7050	NYSE	GAM	Fri, May 15, 2020	28.91	29.09	28.70	29.06
7049	NYSE	GAM	Thu, May 14, 2020	28.54	29.06	28.28	29.05
7048	NYSE	GAM	Wed, May 13, 2020	29.53	29.68	28.87	28.91
7047	NYSE	GAM	Tue, May 12, 2020	30.23	30.26	29.67	29.67
7046	NYSE	GAM	Mon, May 11, 2020	29.85	30.28	29.85	30.09
7045	NYSE	GAM	Fri, May 8, 2020	29.85	30.19	29.85	30.11
7044	NYSE	GAM	Thu, May 7, 2020	29.45	29.86	29.45	29.69
7043	NYSE	GAM	Wed, May 6, 2020	29.52	29.70	29.27	29.27
7042	NYSE	GAM	Tue, May 5, 2020	29.44	29.68	29.32	29.34
7041	NYSE	GAM	Mon, May 4, 2020	29.02	29.19	28.81	29.19
7040	NYSE	GAM	Fri, May 1, 2020	29.43	29.43	29.04	29.18
7039	NYSE	GAM	Thu, Apr 30, 2020	30.19	30.19	29.76	30.00
7038	NYSE	GAM	Wed, Apr 29, 2020	29.83	30.62	29.83	30.43
7037	NYSE	GAM	Tue, Apr 28, 2020	29.58	29.81	29.45	29.49
7036	NYSE	GAM	Mon, Apr 27, 2020	29.41	29.48	29.24	29.47
7035	NYSE	GAM	Fri, Apr 24, 2020	29.02	29.24	28.99	29.16
7034	NYSE	GAM	Thu, Apr 23, 2020	29.28	29.42	28.83	28.88
7033	NYSE	GAM	Wed, Apr 22, 2020	29.47	29.47	28.82	29.09
7032	NYSE	GAM	Tue, Apr 21, 2020	28.72	29.02	28.55	28.88
7031	NYSE	GAM	Mon, Apr 20, 2020	29.07	29.75	28.26	29.43
7030	NYSE	GAM	Fri, Apr 17, 2020	30.00	30.16	29.81	30.07
7029	NYSE	GAM	Thu, Apr 16, 2020	29.41	29.43	28.99	29.41
7028	NYSE	GAM	Wed, Apr 15, 2020	28.88	29.42	28.87	29.28
7027	NYSE	GAM	Tue, Apr 14, 2020	29.20	29.85	29.20	29.85
7026	NYSE	GAM	Mon, Apr 13, 2020	29.06	29.11	28.46	28.80
7025	NYSE	GAM	Thu, Apr 9, 2020	29.44	29.90	29.24	29.39
7024	NYSE	GAM	Wed, Apr 8, 2020	28.13	29.04	28.13	28.98
7023	NYSE	GAM	Tue, Apr 7, 2020	28.30	28.72	27.99	28.06
7022	NYSE	GAM	Mon, Apr 6, 2020	26.35	27.67	26.35	27.51
7021	NYSE	GAM	Fri, Apr 3, 2020	26.44	26.66	25.78	25.98
7020	NYSE	GAM	Thu, Apr 2, 2020	25.94	26.66	25.94	26.55
7019	NYSE	GAM	Wed, Apr 1, 2020	26.53	26.93	26.01	26.12
7018	NYSE	GAM	Tue, Mar 31, 2020	28.09	28.38	27.34	27.43
7017	NYSE	GAM	Mon, Mar 30, 2020	27.92	28.16	27.32	28.08
7016	NYSE	GAM	Fri, Mar 27, 2020	26.81	28.22	26.81	27.76
7015	NYSE	GAM	Thu, Mar 26, 2020	27.13	28.54	27.13	28.41
7014	NYSE	GAM	Wed, Mar 25, 2020	24.92	27.35	24.87	26.95
7013	NYSE	GAM	Tue, Mar 24, 2020	23.71	25.00	23.69	24.92
7012	NYSE	GAM	Mon, Mar 23, 2020	24.50	24.50	22.06	22.71
7011	NYSE	GAM	Fri, Mar 20, 2020	25.40	25.62	24.21	24.75
7010	NYSE	GAM	Thu, Mar 19, 2020	23.12	25.43	22.77	25.29
7009	NYSE	GAM	Wed, Mar 18, 2020	24.94	25.00	21.91	23.59
7008	NYSE	GAM	Tue, Mar 17, 2020	25.61	26.68	25.22	26.37
7007	NYSE	GAM	Mon, Mar 16, 2020	25.74	26.75	25.15	25.38
7006	NYSE	GAM	Fri, Mar 13, 2020	28.02	28.66	27.05	28.40
7005	NYSE	GAM	Thu, Mar 12, 2020	25.15	28.78	24.65	27.14
7004	NYSE	GAM	Wed, Mar 11, 2020	31.85	31.85	30.47	30.79
7003	NYSE	GAM	Tue, Mar 10, 2020	32.49	32.69	31.39	32.40
7002	NYSE	GAM	Mon, Mar 9, 2020	31.48	32.48	31.17	31.90
7001	NYSE	GAM	Fri, Mar 6, 2020	33.63	34.29	33.60	34.25
7000	NYSE	GAM	Thu, Mar 5, 2020	35.00	35.04	34.47	34.63
6999	NYSE	GAM	Wed, Mar 4, 2020	35.02	35.75	34.84	35.64
6998	NYSE	GAM	Tue, Mar 3, 2020	35.01	35.73	33.99	34.54
6997	NYSE	GAM	Mon, Mar 2, 2020	33.67	35.00	33.46	34.97
6996	NYSE	GAM	Fri, Feb 28, 2020	33.90	34.13	32.66	33.57
6995	NYSE	GAM	Thu, Feb 27, 2020	35.90	36.04	34.51	34.90
6994	NYSE	GAM	Wed, Feb 26, 2020	36.32	36.89	36.21	36.43
6993	NYSE	GAM	Tue, Feb 25, 2020	37.60	37.70	36.35	36.38
6992	NYSE	GAM	Mon, Feb 24, 2020	37.53	37.66	37.26	37.61
6991	NYSE	GAM	Fri, Feb 21, 2020	38.69	38.69	38.30	38.52
6990	NYSE	GAM	Thu, Feb 20, 2020	38.83	38.84	38.55	38.77
6989	NYSE	GAM	Wed, Feb 19, 2020	38.76	38.96	38.76	38.79
6988	NYSE	GAM	Tue, Feb 18, 2020	38.80	38.84	38.63	38.72
6987	NYSE	GAM	Fri, Feb 14, 2020	38.86	38.99	38.75	38.84
6986	NYSE	GAM	Thu, Feb 13, 2020	38.87	38.96	38.76	38.91
6985	NYSE	GAM	Wed, Feb 12, 2020	39.09	39.09	38.95	39.01
6984	NYSE	GAM	Tue, Feb 11, 2020	38.75	39.00	38.75	38.83
6983	NYSE	GAM	Mon, Feb 10, 2020	38.14	38.72	38.14	38.68
6982	NYSE	GAM	Fri, Feb 7, 2020	38.39	38.60	38.39	38.41
6981	NYSE	GAM	Thu, Feb 6, 2020	38.59	38.59	38.48	38.52
6980	NYSE	GAM	Wed, Feb 5, 2020	38.08	38.56	38.00	38.44
6979	NYSE	GAM	Tue, Feb 4, 2020	37.44	38.01	37.44	37.94
6978	NYSE	GAM	Mon, Feb 3, 2020	37.09	37.50	37.07	37.35
6977	NYSE	GAM	Fri, Jan 31, 2020	37.59	37.59	37.01	37.14
6976	NYSE	GAM	Thu, Jan 30, 2020	37.45	37.58	37.30	37.58
6975	NYSE	GAM	Wed, Jan 29, 2020	37.70	37.75	37.52	37.61
6974	NYSE	GAM	Tue, Jan 28, 2020	37.32	37.63	37.32	37.58
6973	NYSE	GAM	Mon, Jan 27, 2020	37.48	37.49	37.08	37.19
6972	NYSE	GAM	Fri, Jan 24, 2020	38.35	38.49	37.99	38.01
6971	NYSE	GAM	Thu, Jan 23, 2020	38.28	38.35	38.13	38.34
6970	NYSE	GAM	Wed, Jan 22, 2020	38.42	38.54	38.15	38.19
6969	NYSE	GAM	Tue, Jan 21, 2020	38.28	38.46	38.28	38.33
6968	NYSE	GAM	Fri, Jan 17, 2020	38.36	38.47	38.22	38.40
6967	NYSE	GAM	Thu, Jan 16, 2020	38.04	38.30	38.04	38.26
6966	NYSE	GAM	Wed, Jan 15, 2020	38.00	38.25	37.97	38.04
6965	NYSE	GAM	Tue, Jan 14, 2020	37.90	38.25	37.83	37.94
6964	NYSE	GAM	Mon, Jan 13, 2020	37.83	37.94	37.79	37.87
6963	NYSE	GAM	Fri, Jan 10, 2020	37.84	37.95	37.60	37.71
6962	NYSE	GAM	Thu, Jan 9, 2020	37.66	37.88	37.66	37.83
6961	NYSE	GAM	Wed, Jan 8, 2020	37.48	37.79	37.48	37.62
6960	NYSE	GAM	Tue, Jan 7, 2020	37.39	37.59	37.39	37.46
6959	NYSE	GAM	Mon, Jan 6, 2020	37.24	37.56	37.22	37.54
6958	NYSE	GAM	Fri, Jan 3, 2020	37.54	37.67	37.52	37.54
6957	NYSE	GAM	Thu, Jan 2, 2020	37.60	37.82	37.57	37.80
6956	NYSE	GAM	Tue, Dec 31, 2019	37.61	37.82	37.50	37.74
6955	NYSE	GAM	Mon, Dec 30, 2019	37.77	38.22	37.70	38.22
6954	NYSE	GAM	Fri, Dec 27, 2019	37.88	37.92	37.74	37.78
6953	NYSE	GAM	Thu, Dec 26, 2019	37.69	37.81	37.69	37.79
6952	NYSE	GAM	Tue, Dec 24, 2019	37.50	37.66	37.40	37.66
6951	NYSE	GAM	Mon, Dec 23, 2019	37.26	37.50	37.26	37.48
6950	NYSE	GAM	Fri, Dec 20, 2019	37.26	37.40	37.25	37.36
6949	NYSE	GAM	Thu, Dec 19, 2019	36.95	37.24	36.95	37.12
6948	NYSE	GAM	Wed, Dec 18, 2019	36.85	37.04	36.85	37.03
6947	NYSE	GAM	Tue, Dec 17, 2019	36.83	36.92	36.73	36.82
6946	NYSE	GAM	Mon, Dec 16, 2019	36.89	36.95	36.77	36.80
6945	NYSE	GAM	Fri, Dec 13, 2019	36.80	36.88	36.68	36.75
6944	NYSE	GAM	Thu, Dec 12, 2019	36.41	36.85	36.41	36.73
6943	NYSE	GAM	Wed, Dec 11, 2019	36.53	36.53	36.36	36.38
6942	NYSE	GAM	Tue, Dec 10, 2019	36.53	36.54	36.39	36.41
6941	NYSE	GAM	Mon, Dec 9, 2019	36.27	36.72	36.25	36.56
6940	NYSE	GAM	Fri, Dec 6, 2019	36.51	36.62	36.35	36.38
6939	NYSE	GAM	Thu, Dec 5, 2019	36.46	36.47	36.08	36.42
6938	NYSE	GAM	Wed, Dec 4, 2019	36.25	36.50	36.25	36.41
6937	NYSE	GAM	Tue, Dec 3, 2019	36.41	36.41	36.09	36.10
6936	NYSE	GAM	Mon, Dec 2, 2019	36.95	36.95	36.73	36.76
6935	NYSE	GAM	Fri, Nov 29, 2019	36.57	36.88	36.57	36.86
6934	NYSE	GAM	Wed, Nov 27, 2019	36.51	36.64	36.40	36.64
6933	NYSE	GAM	Tue, Nov 26, 2019	36.43	36.43	36.32	36.39
6932	NYSE	GAM	Mon, Nov 25, 2019	36.13	36.46	36.13	36.39
6931	NYSE	GAM	Fri, Nov 22, 2019	35.95	36.16	35.95	36.12
6930	NYSE	GAM	Thu, Nov 21, 2019	35.95	36.14	35.95	35.97
6929	NYSE	GAM	Wed, Nov 20, 2019	36.15	36.16	35.98	36.06
6928	NYSE	GAM	Tue, Nov 19, 2019	36.25	36.35	36.18	36.22
6927	NYSE	GAM	Mon, Nov 18, 2019	36.35	36.35	36.20	36.27
6926	NYSE	GAM	Fri, Nov 15, 2019	35.80	36.12	35.21	36.10
6925	NYSE	GAM	Thu, Nov 14, 2019	38.26	38.43	38.25	35.90
6924	NYSE	GAM	Wed, Nov 13, 2019	38.34	38.38	38.19	38.30
6923	NYSE	GAM	Tue, Nov 12, 2019	38.01	38.30	38.01	38.22
6922	NYSE	GAM	Mon, Nov 11, 2019	38.25	38.35	37.92	38.04
6921	NYSE	GAM	Fri, Nov 8, 2019	38.35	38.41	38.26	38.30
6920	NYSE	GAM	Thu, Nov 7, 2019	38.27	38.59	38.27	38.41
6919	NYSE	GAM	Wed, Nov 6, 2019	37.95	38.25	37.93	38.23
6918	NYSE	GAM	Tue, Nov 5, 2019	37.81	37.99	37.79	37.85
6917	NYSE	GAM	Mon, Nov 4, 2019	37.75	37.87	37.68	37.73
6916	NYSE	GAM	Fri, Nov 1, 2019	37.12	37.60	37.12	37.55
6915	NYSE	GAM	Thu, Oct 31, 2019	37.24	37.27	37.11	37.22
6914	NYSE	GAM	Wed, Oct 30, 2019	37.17	37.21	37.03	37.20
6913	NYSE	GAM	Tue, Oct 29, 2019	37.13	37.37	36.95	37.00
6912	NYSE	GAM	Mon, Oct 28, 2019	37.15	37.24	37.11	37.19
6911	NYSE	GAM	Fri, Oct 25, 2019	36.97	37.15	36.95	37.09
6910	NYSE	GAM	Thu, Oct 24, 2019	37.02	37.09	36.96	37.01
6909	NYSE	GAM	Wed, Oct 23, 2019	36.86	37.00	36.79	36.97
6908	NYSE	GAM	Tue, Oct 22, 2019	36.86	37.00	36.71	36.75
6907	NYSE	GAM	Mon, Oct 21, 2019	36.55	36.72	36.55	36.68
6906	NYSE	GAM	Fri, Oct 18, 2019	36.33	36.53	36.33	36.41
6905	NYSE	GAM	Thu, Oct 17, 2019	36.50	36.55	36.37	36.42
6904	NYSE	GAM	Wed, Oct 16, 2019	36.12	36.40	36.12	36.25
6903	NYSE	GAM	Tue, Oct 15, 2019	36.04	36.49	36.04	36.25
6902	NYSE	GAM	Mon, Oct 14, 2019	36.06	36.16	35.98	35.99
6901	NYSE	GAM	Fri, Oct 11, 2019	36.15	36.50	36.13	36.19
6900	NYSE	GAM	Thu, Oct 10, 2019	35.53	36.00	35.51	35.83
6899	NYSE	GAM	Wed, Oct 9, 2019	35.35	35.70	35.35	35.60
6898	NYSE	GAM	Tue, Oct 8, 2019	35.33	35.44	35.25	35.31
6897	NYSE	GAM	Mon, Oct 7, 2019	35.67	35.79	35.58	35.63
6896	NYSE	GAM	Fri, Oct 4, 2019	35.59	35.78	35.49	35.71
6895	NYSE	GAM	Thu, Oct 3, 2019	35.50	35.59	35.26	35.56
6894	NYSE	GAM	Wed, Oct 2, 2019	35.80	35.84	35.40	35.52
6893	NYSE	GAM	Tue, Oct 1, 2019	36.26	36.54	35.96	36.00
6892	NYSE	GAM	Mon, Sep 30, 2019	36.06	36.42	36.06	36.35
6891	NYSE	GAM	Fri, Sep 27, 2019	36.48	36.48	36.05	36.14
6890	NYSE	GAM	Thu, Sep 26, 2019	36.31	36.48	36.24	36.40
6889	NYSE	GAM	Wed, Sep 25, 2019	36.31	36.49	36.29	36.38
6888	NYSE	GAM	Tue, Sep 24, 2019	36.70	36.76	36.26	36.32
6887	NYSE	GAM	Mon, Sep 23, 2019	36.47	36.67	36.47	36.59
6886	NYSE	GAM	Fri, Sep 20, 2019	36.68	36.81	36.54	36.63
6885	NYSE	GAM	Thu, Sep 19, 2019	36.67	37.00	36.67	36.77
6884	NYSE	GAM	Wed, Sep 18, 2019	36.69	36.76	36.46	36.65
6883	NYSE	GAM	Tue, Sep 17, 2019	36.77	36.83	36.51	36.73
6882	NYSE	GAM	Mon, Sep 16, 2019	36.78	36.79	36.69	36.72
6881	NYSE	GAM	Fri, Sep 13, 2019	36.83	36.98	36.83	36.91
6880	NYSE	GAM	Thu, Sep 12, 2019	36.69	36.97	36.69	36.81
6879	NYSE	GAM	Wed, Sep 11, 2019	36.35	36.62	36.35	36.59
6878	NYSE	GAM	Tue, Sep 10, 2019	36.50	36.50	36.15	36.44
6877	NYSE	GAM	Mon, Sep 9, 2019	36.66	36.79	36.49	36.49
6876	NYSE	GAM	Fri, Sep 6, 2019	36.33	36.64	36.30	36.47
6875	NYSE	GAM	Thu, Sep 5, 2019	35.85	36.40	35.75	36.26
6874	NYSE	GAM	Wed, Sep 4, 2019	35.47	35.81	35.47	35.76
6873	NYSE	GAM	Tue, Sep 3, 2019	35.20	35.33	35.09	35.32
6872	NYSE	GAM	Fri, Aug 30, 2019	35.49	35.64	35.25	35.34
6871	NYSE	GAM	Thu, Aug 29, 2019	35.25	35.38	35.25	35.31
6870	NYSE	GAM	Wed, Aug 28, 2019	34.68	35.10	34.68	34.95
6869	NYSE	GAM	Tue, Aug 27, 2019	34.95	35.13	34.72	34.76
6868	NYSE	GAM	Mon, Aug 26, 2019	34.86	35.06	34.73	34.88
6867	NYSE	GAM	Fri, Aug 23, 2019	35.30	35.52	34.61	34.76
6866	NYSE	GAM	Thu, Aug 22, 2019	35.63	35.66	35.41	35.44
6865	NYSE	GAM	Wed, Aug 21, 2019	35.56	35.59	35.49	35.53
6864	NYSE	GAM	Tue, Aug 20, 2019	35.51	35.51	35.38	35.40
6863	NYSE	GAM	Mon, Aug 19, 2019	35.51	35.57	35.50	35.53
6862	NYSE	GAM	Fri, Aug 16, 2019	34.86	35.19	34.86	35.19
6861	NYSE	GAM	Thu, Aug 15, 2019	34.94	34.94	34.52	34.73
6860	NYSE	GAM	Wed, Aug 14, 2019	35.22	35.28	34.75	34.86
6859	NYSE	GAM	Tue, Aug 13, 2019	35.30	35.93	35.30	35.70
6858	NYSE	GAM	Mon, Aug 12, 2019	35.59	35.59	35.30	35.43
6857	NYSE	GAM	Fri, Aug 9, 2019	35.65	35.85	35.47	35.72
6856	NYSE	GAM	Thu, Aug 8, 2019	35.51	35.86	35.44	35.77
6855	NYSE	GAM	Wed, Aug 7, 2019	35.05	35.27	34.75	35.22
6854	NYSE	GAM	Tue, Aug 6, 2019	35.21	35.42	34.91	35.36
6853	NYSE	GAM	Mon, Aug 5, 2019	35.72	35.72	34.63	34.95
6852	NYSE	GAM	Fri, Aug 2, 2019	36.22	36.22	35.67	35.92
6851	NYSE	GAM	Thu, Aug 1, 2019	36.53	36.97	36.30	36.30
6850	NYSE	GAM	Wed, Jul 31, 2019	36.80	36.91	36.33	36.58
6849	NYSE	GAM	Tue, Jul 30, 2019	36.53	36.83	36.53	36.76
6848	NYSE	GAM	Mon, Jul 29, 2019	36.63	36.82	36.63	36.70
6847	NYSE	GAM	Fri, Jul 26, 2019	36.53	36.72	36.53	36.62
6846	NYSE	GAM	Thu, Jul 25, 2019	36.61	36.73	36.37	36.44
6845	NYSE	GAM	Wed, Jul 24, 2019	36.47	36.71	36.45	36.68
6844	NYSE	GAM	Tue, Jul 23, 2019	36.36	36.60	36.29	36.57
6843	NYSE	GAM	Mon, Jul 22, 2019	36.04	36.39	36.04	36.38
6842	NYSE	GAM	Fri, Jul 19, 2019	36.35	36.44	36.20	36.20
6841	NYSE	GAM	Thu, Jul 18, 2019	36.31	36.33	36.26	36.31
6840	NYSE	GAM	Wed, Jul 17, 2019	36.33	36.60	36.30	36.38
6839	NYSE	GAM	Tue, Jul 16, 2019	36.34	36.56	36.34	36.40
6838	NYSE	GAM	Mon, Jul 15, 2019	36.50	36.57	36.34	36.40
6837	NYSE	GAM	Fri, Jul 12, 2019	36.38	36.50	36.38	36.43
6836	NYSE	GAM	Thu, Jul 11, 2019	36.21	36.42	36.21	36.33
6835	NYSE	GAM	Wed, Jul 10, 2019	36.01	36.25	35.93	36.20
6834	NYSE	GAM	Tue, Jul 9, 2019	35.94	35.99	35.77	35.88
6833	NYSE	GAM	Mon, Jul 8, 2019	36.00	36.03	35.76	35.86
6832	NYSE	GAM	Fri, Jul 5, 2019	35.95	36.10	35.90	36.08
6831	NYSE	GAM	Wed, Jul 3, 2019	35.96	36.11	35.90	36.11
6830	NYSE	GAM	Tue, Jul 2, 2019	35.84	35.91	35.66	35.89
6829	NYSE	GAM	Mon, Jul 1, 2019	35.86	35.86	35.70	35.84
6828	NYSE	GAM	Fri, Jun 28, 2019	35.16	35.53	35.16	35.49
6827	NYSE	GAM	Thu, Jun 27, 2019	35.13	35.33	35.07	35.23
6826	NYSE	GAM	Wed, Jun 26, 2019	35.26	35.36	35.00	35.16
6825	NYSE	GAM	Tue, Jun 25, 2019	35.55	35.63	35.08	35.08
6824	NYSE	GAM	Mon, Jun 24, 2019	35.43	35.57	35.38	35.40
6823	NYSE	GAM	Fri, Jun 21, 2019	35.46	35.66	35.42	35.44
6822	NYSE	GAM	Thu, Jun 20, 2019	35.48	35.52	35.32	35.51
6821	NYSE	GAM	Wed, Jun 19, 2019	35.11	35.29	35.01	35.18
6820	NYSE	GAM	Tue, Jun 18, 2019	34.99	35.17	34.98	35.06
6819	NYSE	GAM	Mon, Jun 17, 2019	34.75	34.90	34.69	34.79
6818	NYSE	GAM	Fri, Jun 14, 2019	34.79	34.89	34.74	34.87
6817	NYSE	GAM	Thu, Jun 13, 2019	34.81	34.83	34.66	34.69
6816	NYSE	GAM	Wed, Jun 12, 2019	34.71	34.81	34.62	34.65
6815	NYSE	GAM	Tue, Jun 11, 2019	34.94	34.94	34.73	34.75
6814	NYSE	GAM	Mon, Jun 10, 2019	34.62	34.97	34.62	34.70
6813	NYSE	GAM	Fri, Jun 7, 2019	34.17	34.59	34.17	34.48
6812	NYSE	GAM	Thu, Jun 6, 2019	34.04	34.15	33.96	34.04
6811	NYSE	GAM	Wed, Jun 5, 2019	33.81	34.10	33.77	34.01
6810	NYSE	GAM	Tue, Jun 4, 2019	33.52	33.85	33.51	33.85
6809	NYSE	GAM	Mon, Jun 3, 2019	33.41	33.43	33.16	33.22
6808	NYSE	GAM	Fri, May 31, 2019	33.16	33.35	33.16	33.29
6807	NYSE	GAM	Thu, May 30, 2019	33.52	33.69	33.37	33.46
6806	NYSE	GAM	Wed, May 29, 2019	33.64	33.64	33.25	33.40
6805	NYSE	GAM	Tue, May 28, 2019	34.01	34.16	33.81	33.82
6804	NYSE	GAM	Fri, May 24, 2019	34.21	34.21	34.00	34.07
6803	NYSE	GAM	Thu, May 23, 2019	34.12	34.12	33.89	33.94
6802	NYSE	GAM	Wed, May 22, 2019	34.34	34.51	34.34	34.38
6801	NYSE	GAM	Tue, May 21, 2019	34.45	34.53	34.35	34.43
6800	NYSE	GAM	Mon, May 20, 2019	34.50	34.53	34.32	34.33
6799	NYSE	GAM	Fri, May 17, 2019	34.63	34.88	34.63	34.74
6798	NYSE	GAM	Thu, May 16, 2019	34.65	35.03	34.65	34.85
6797	NYSE	GAM	Wed, May 15, 2019	34.14	34.64	34.14	34.56
6796	NYSE	GAM	Tue, May 14, 2019	34.21	34.46	34.12	34.32
6795	NYSE	GAM	Mon, May 13, 2019	34.30	34.30	33.92	34.10
6794	NYSE	GAM	Fri, May 10, 2019	34.57	34.82	34.38	34.81
6793	NYSE	GAM	Thu, May 9, 2019	34.60	34.72	34.39	34.65
6792	NYSE	GAM	Wed, May 8, 2019	34.72	34.97	34.72	34.81
6791	NYSE	GAM	Tue, May 7, 2019	34.98	35.19	34.54	34.70
6790	NYSE	GAM	Mon, May 6, 2019	34.82	35.38	34.72	35.34
6789	NYSE	GAM	Fri, May 3, 2019	34.93	35.26	34.93	35.24
6788	NYSE	GAM	Thu, May 2, 2019	34.98	35.00	34.77	34.80
6787	NYSE	GAM	Wed, May 1, 2019	35.18	35.44	35.06	35.06
6786	NYSE	GAM	Tue, Apr 30, 2019	35.17	35.25	34.94	35.25
6785	NYSE	GAM	Mon, Apr 29, 2019	35.00	35.18	34.96	35.14
6784	NYSE	GAM	Fri, Apr 26, 2019	34.83	34.99	34.77	34.93
6783	NYSE	GAM	Thu, Apr 25, 2019	34.76	34.94	34.71	34.81
6782	NYSE	GAM	Wed, Apr 24, 2019	34.85	34.98	34.81	34.84
6781	NYSE	GAM	Tue, Apr 23, 2019	34.57	34.85	34.57	34.83
6780	NYSE	GAM	Mon, Apr 22, 2019	34.53	34.67	34.41	34.67
6779	NYSE	GAM	Thu, Apr 18, 2019	34.62	34.66	34.60	34.63
6778	NYSE	GAM	Wed, Apr 17, 2019	34.64	34.71	34.54	34.55
6777	NYSE	GAM	Tue, Apr 16, 2019	34.50	34.50	34.43	34.48
6776	NYSE	GAM	Mon, Apr 15, 2019	34.35	34.38	34.26	34.36
6775	NYSE	GAM	Fri, Apr 12, 2019	34.09	34.32	34.09	34.18
6774	NYSE	GAM	Thu, Apr 11, 2019	34.02	34.25	33.95	34.15
6773	NYSE	GAM	Wed, Apr 10, 2019	33.87	34.02	33.84	33.96
6772	NYSE	GAM	Tue, Apr 9, 2019	33.89	33.91	33.84	33.84
6771	NYSE	GAM	Mon, Apr 8, 2019	33.73	34.06	33.73	33.95
6770	NYSE	GAM	Fri, Apr 5, 2019	33.80	33.98	33.80	33.85
6769	NYSE	GAM	Thu, Apr 4, 2019	33.55	33.80	33.55	33.73
6768	NYSE	GAM	Wed, Apr 3, 2019	33.65	33.80	33.63	33.63
6767	NYSE	GAM	Tue, Apr 2, 2019	33.54	33.69	33.54	33.59
6766	NYSE	GAM	Mon, Apr 1, 2019	33.41	33.63	33.41	33.60
6765	NYSE	GAM	Fri, Mar 29, 2019	33.30	33.37	33.25	33.31
6764	NYSE	GAM	Thu, Mar 28, 2019	33.10	33.23	32.98	33.16
6763	NYSE	GAM	Wed, Mar 27, 2019	33.22	33.23	32.86	33.03
6762	NYSE	GAM	Tue, Mar 26, 2019	33.23	33.25	33.07	33.14
6761	NYSE	GAM	Mon, Mar 25, 2019	32.97	33.04	32.78	32.99
6760	NYSE	GAM	Fri, Mar 22, 2019	33.46	33.55	32.83	33.05
6759	NYSE	GAM	Thu, Mar 21, 2019	33.24	33.76	33.24	33.61
6758	NYSE	GAM	Wed, Mar 20, 2019	33.52	33.52	33.24	33.36
6757	NYSE	GAM	Tue, Mar 19, 2019	33.57	33.71	33.43	33.50
6756	NYSE	GAM	Mon, Mar 18, 2019	33.31	33.48	33.30	33.43
6755	NYSE	GAM	Fri, Mar 15, 2019	33.13	33.31	33.13	33.29
6754	NYSE	GAM	Thu, Mar 14, 2019	32.95	33.12	32.95	33.05
6753	NYSE	GAM	Wed, Mar 13, 2019	32.86	33.05	32.86	33.03
6752	NYSE	GAM	Tue, Mar 12, 2019	32.50	32.78	32.48	32.77
6751	NYSE	GAM	Mon, Mar 11, 2019	32.09	32.50	32.09	32.47
6750	NYSE	GAM	Fri, Mar 8, 2019	32.07	32.12	31.89	32.03
6749	NYSE	GAM	Thu, Mar 7, 2019	32.68	32.68	32.27	32.32
6748	NYSE	GAM	Wed, Mar 6, 2019	32.80	32.80	32.59	32.61
6747	NYSE	GAM	Tue, Mar 5, 2019	32.88	32.88	32.73	32.75
6746	NYSE	GAM	Mon, Mar 4, 2019	32.95	33.00	32.60	32.75
6745	NYSE	GAM	Fri, Mar 1, 2019	32.94	32.94	32.75	32.83
6744	NYSE	GAM	Thu, Feb 28, 2019	32.79	32.79	32.67	32.71
6743	NYSE	GAM	Wed, Feb 27, 2019	32.68	32.82	32.61	32.78
6742	NYSE	GAM	Tue, Feb 26, 2019	32.70	32.86	32.70	32.76
6741	NYSE	GAM	Mon, Feb 25, 2019	32.72	32.88	32.72	32.78
6740	NYSE	GAM	Fri, Feb 22, 2019	32.43	32.70	32.43	32.54
6739	NYSE	GAM	Thu, Feb 21, 2019	32.53	32.53	32.29	32.43
6738	NYSE	GAM	Wed, Feb 20, 2019	32.46	32.60	32.46	32.54
6737	NYSE	GAM	Tue, Feb 19, 2019	32.09	32.56	32.09	32.46
6736	NYSE	GAM	Fri, Feb 15, 2019	32.06	32.26	32.06	32.22
6735	NYSE	GAM	Thu, Feb 14, 2019	31.89	32.09	31.87	31.90
6734	NYSE	GAM	Wed, Feb 13, 2019	31.90	32.03	31.86	31.90
6733	NYSE	GAM	Tue, Feb 12, 2019	31.74	31.89	31.74	31.82
6732	NYSE	GAM	Mon, Feb 11, 2019	31.60	31.63	31.52	31.56
6731	NYSE	GAM	Fri, Feb 8, 2019	31.42	31.54	31.33	31.50
6730	NYSE	GAM	Thu, Feb 7, 2019	31.78	31.78	31.46	31.60
6729	NYSE	GAM	Wed, Feb 6, 2019	31.84	31.98	31.80	31.93
6728	NYSE	GAM	Tue, Feb 5, 2019	31.61	31.87	31.61	31.77
6727	NYSE	GAM	Mon, Feb 4, 2019	31.50	31.69	31.50	31.60
6726	NYSE	GAM	Fri, Feb 1, 2019	31.26	31.48	31.26	31.37
6725	NYSE	GAM	Thu, Jan 31, 2019	30.99	31.32	30.99	31.17
6724	NYSE	GAM	Wed, Jan 30, 2019	30.73	31.00	30.49	30.93
6723	NYSE	GAM	Tue, Jan 29, 2019	30.57	30.57	30.40	30.52
6722	NYSE	GAM	Mon, Jan 28, 2019	30.25	30.49	30.16	30.45
6721	NYSE	GAM	Fri, Jan 25, 2019	30.46	30.71	30.46	30.61
6720	NYSE	GAM	Thu, Jan 24, 2019	30.45	30.48	30.29	30.37
6719	NYSE	GAM	Wed, Jan 23, 2019	30.42	30.46	30.14	30.36
6718	NYSE	GAM	Tue, Jan 22, 2019	30.44	30.47	30.23	30.32
6717	NYSE	GAM	Fri, Jan 18, 2019	30.43	30.72	30.32	30.63
6716	NYSE	GAM	Thu, Jan 17, 2019	29.96	30.26	29.96	30.18
6715	NYSE	GAM	Wed, Jan 16, 2019	30.12	30.17	30.01	30.07
6714	NYSE	GAM	Tue, Jan 15, 2019	29.67	30.06	29.67	30.02
6713	NYSE	GAM	Mon, Jan 14, 2019	29.48	29.72	29.35	29.65
6712	NYSE	GAM	Fri, Jan 11, 2019	29.71	29.89	29.60	29.81
6711	NYSE	GAM	Thu, Jan 10, 2019	29.62	29.92	29.46	29.83
6710	NYSE	GAM	Wed, Jan 9, 2019	29.66	29.97	29.66	29.79
6709	NYSE	GAM	Tue, Jan 8, 2019	29.62	29.82	29.25	29.64
6708	NYSE	GAM	Mon, Jan 7, 2019	28.97	29.52	28.91	29.39
6707	NYSE	GAM	Fri, Jan 4, 2019	28.46	28.92	28.41	28.86
6706	NYSE	GAM	Thu, Jan 3, 2019	28.69	28.69	28.25	28.28
6705	NYSE	GAM	Wed, Jan 2, 2019	28.35	28.89	27.97	28.79
6704	NYSE	GAM	Mon, Dec 31, 2018	28.34	28.73	28.24	28.44
6703	NYSE	GAM	Fri, Dec 28, 2018	27.85	28.50	27.76	28.09
6702	NYSE	GAM	Thu, Dec 27, 2018	27.56	28.02	27.17	27.91
6701	NYSE	GAM	Wed, Dec 26, 2018	27.14	27.99	27.11	27.99
6700	NYSE	GAM	Mon, Dec 24, 2018	27.25	27.47	27.00	27.09
6699	NYSE	GAM	Fri, Dec 21, 2018	28.08	28.24	27.35	27.62
6698	NYSE	GAM	Thu, Dec 20, 2018	29.00	29.00	28.16	28.21
6697	NYSE	GAM	Wed, Dec 19, 2018	29.13	29.39	28.99	29.15
6696	NYSE	GAM	Tue, Dec 18, 2018	29.38	29.38	29.00	29.13
6695	NYSE	GAM	Mon, Dec 17, 2018	29.90	29.90	29.06	29.17
6694	NYSE	GAM	Fri, Dec 14, 2018	30.38	30.43	29.88	29.90
6693	NYSE	GAM	Thu, Dec 13, 2018	30.73	30.85	30.52	30.67
6692	NYSE	GAM	Wed, Dec 12, 2018	30.87	31.04	30.66	30.66
6691	NYSE	GAM	Tue, Dec 11, 2018	31.05	31.12	30.44	30.54
6690	NYSE	GAM	Mon, Dec 10, 2018	30.84	30.84	30.43	30.75
6689	NYSE	GAM	Fri, Dec 7, 2018	31.58	31.64	30.80	30.86
6688	NYSE	GAM	Thu, Dec 6, 2018	31.62	31.62	30.81	31.50
6687	NYSE	GAM	Tue, Dec 4, 2018	32.40	32.47	31.69	31.72
6686	NYSE	GAM	Mon, Dec 3, 2018	32.93	32.93	32.56	32.66
6685	NYSE	GAM	Fri, Nov 30, 2018	31.89	32.46	31.87	32.40
6684	NYSE	GAM	Thu, Nov 29, 2018	31.70	32.15	31.56	32.03
6683	NYSE	GAM	Wed, Nov 28, 2018	31.15	31.91	31.15	31.89
6682	NYSE	GAM	Tue, Nov 27, 2018	31.03	31.18	31.02	31.09
6681	NYSE	GAM	Mon, Nov 26, 2018	30.96	31.29	30.94	31.20
6680	NYSE	GAM	Fri, Nov 23, 2018	30.57	30.73	30.57	30.70
6679	NYSE	GAM	Wed, Nov 21, 2018	30.55	31.04	30.55	30.68
6678	NYSE	GAM	Tue, Nov 20, 2018	30.93	31.00	30.75	30.75
6677	NYSE	GAM	Mon, Nov 19, 2018	31.85	31.85	31.39	31.41
6676	NYSE	GAM	Fri, Nov 16, 2018	31.78	32.04	31.45	31.89
6675	NYSE	GAM	Thu, Nov 15, 2018	33.75	34.25	33.54	31.93
6674	NYSE	GAM	Wed, Nov 14, 2018	34.60	34.60	33.72	33.92
6673	NYSE	GAM	Tue, Nov 13, 2018	34.48	34.79	34.29	34.37
6672	NYSE	GAM	Mon, Nov 12, 2018	34.95	35.00	34.43	34.43
6671	NYSE	GAM	Fri, Nov 9, 2018	35.19	35.19	34.90	35.06
6670	NYSE	GAM	Thu, Nov 8, 2018	35.44	35.66	35.22	35.52
6669	NYSE	GAM	Wed, Nov 7, 2018	34.86	35.47	34.86	35.38
6668	NYSE	GAM	Tue, Nov 6, 2018	34.46	34.67	34.44	34.67
6667	NYSE	GAM	Mon, Nov 5, 2018	34.33	34.49	34.26	34.39
6666	NYSE	GAM	Fri, Nov 2, 2018	34.44	34.50	33.90	34.19
6665	NYSE	GAM	Thu, Nov 1, 2018	34.06	34.32	34.01	34.32
6664	NYSE	GAM	Wed, Oct 31, 2018	33.81	34.07	33.70	33.91
6663	NYSE	GAM	Tue, Oct 30, 2018	33.12	33.47	33.05	33.47
6662	NYSE	GAM	Mon, Oct 29, 2018	33.77	33.80	32.85	33.06
6661	NYSE	GAM	Fri, Oct 26, 2018	33.38	33.43	32.80	33.29
6660	NYSE	GAM	Thu, Oct 25, 2018	33.41	33.89	33.31	33.75
6659	NYSE	GAM	Wed, Oct 24, 2018	34.41	34.41	33.28	33.34
6658	NYSE	GAM	Tue, Oct 23, 2018	34.26	34.59	34.01	34.50
6657	NYSE	GAM	Mon, Oct 22, 2018	35.00	35.00	34.76	34.78
6656	NYSE	GAM	Fri, Oct 19, 2018	34.99	35.14	34.94	34.94
6655	NYSE	GAM	Thu, Oct 18, 2018	35.22	35.38	34.79	34.88
6654	NYSE	GAM	Wed, Oct 17, 2018	35.49	35.49	35.13	35.34
6653	NYSE	GAM	Tue, Oct 16, 2018	34.80	35.43	34.80	35.42
6652	NYSE	GAM	Mon, Oct 15, 2018	34.80	34.93	34.49	34.58
6651	NYSE	GAM	Fri, Oct 12, 2018	34.80	34.80	34.30	34.75
6650	NYSE	GAM	Thu, Oct 11, 2018	34.94	34.98	34.19	34.24
6649	NYSE	GAM	Wed, Oct 10, 2018	36.25	36.31	35.12	35.12
6648	NYSE	GAM	Tue, Oct 9, 2018	36.07	36.23	36.07	36.07
6647	NYSE	GAM	Mon, Oct 8, 2018	36.21	36.21	36.03	36.15
6646	NYSE	GAM	Fri, Oct 5, 2018	36.51	36.55	36.18	36.27
6645	NYSE	GAM	Thu, Oct 4, 2018	36.90	36.95	36.49	36.61
6644	NYSE	GAM	Wed, Oct 3, 2018	37.05	37.05	36.87	36.90
6643	NYSE	GAM	Tue, Oct 2, 2018	37.07	37.12	36.91	36.93
6642	NYSE	GAM	Mon, Oct 1, 2018	37.19	37.20	37.10	37.10
6641	NYSE	GAM	Fri, Sep 28, 2018	37.14	37.14	36.94	36.97
6640	NYSE	GAM	Thu, Sep 27, 2018	37.21	37.21	37.08	37.08
6639	NYSE	GAM	Wed, Sep 26, 2018	37.15	37.20	37.02	37.06
6638	NYSE	GAM	Tue, Sep 25, 2018	37.17	37.21	37.06	37.08
6637	NYSE	GAM	Mon, Sep 24, 2018	37.19	37.19	37.05	37.13
6636	NYSE	GAM	Fri, Sep 21, 2018	37.01	37.33	37.01	37.26
6635	NYSE	GAM	Thu, Sep 20, 2018	36.71	37.11	36.71	37.09
6634	NYSE	GAM	Wed, Sep 19, 2018	36.71	36.75	36.60	36.64
6633	NYSE	GAM	Tue, Sep 18, 2018	36.39	36.73	36.39	36.67
6632	NYSE	GAM	Mon, Sep 17, 2018	36.54	36.54	36.40	36.40
6631	NYSE	GAM	Fri, Sep 14, 2018	36.62	36.63	36.48	36.52
6630	NYSE	GAM	Thu, Sep 13, 2018	36.61	36.61	36.51	36.51
6629	NYSE	GAM	Wed, Sep 12, 2018	36.45	36.50	36.42	36.49
6628	NYSE	GAM	Tue, Sep 11, 2018	36.37	36.50	36.24	36.48
6627	NYSE	GAM	Mon, Sep 10, 2018	36.44	36.47	36.37	36.42
6626	NYSE	GAM	Fri, Sep 7, 2018	36.59	36.59	36.26	36.33
6625	NYSE	GAM	Thu, Sep 6, 2018	36.64	36.96	36.49	36.49
6624	NYSE	GAM	Wed, Sep 5, 2018	36.81	36.81	36.57	36.73
6623	NYSE	GAM	Tue, Sep 4, 2018	36.80	36.88	36.76	36.81
6622	NYSE	GAM	Fri, Aug 31, 2018	36.86	36.96	36.86	36.90
6621	NYSE	GAM	Thu, Aug 30, 2018	36.97	37.02	36.87	36.90
6620	NYSE	GAM	Wed, Aug 29, 2018	36.75	37.02	36.75	37.00
6619	NYSE	GAM	Tue, Aug 28, 2018	36.96	36.96	36.77	36.83
6618	NYSE	GAM	Mon, Aug 27, 2018	36.71	36.81	36.65	36.79
6617	NYSE	GAM	Fri, Aug 24, 2018	36.46	36.54	36.45	36.51
6616	NYSE	GAM	Thu, Aug 23, 2018	36.34	36.48	36.34	36.37
6615	NYSE	GAM	Wed, Aug 22, 2018	36.41	36.49	36.40	36.42
6614	NYSE	GAM	Tue, Aug 21, 2018	36.23	36.50	36.23	36.34
6613	NYSE	GAM	Mon, Aug 20, 2018	36.02	36.26	36.02	36.11
6612	NYSE	GAM	Fri, Aug 17, 2018	36.10	36.12	35.99	36.08
6611	NYSE	GAM	Thu, Aug 16, 2018	35.97	36.11	35.95	36.06
6610	NYSE	GAM	Wed, Aug 15, 2018	36.30	36.30	35.79	35.88
6609	NYSE	GAM	Tue, Aug 14, 2018	36.04	36.17	36.03	36.15
6608	NYSE	GAM	Mon, Aug 13, 2018	36.31	36.31	36.00	36.04
6607	NYSE	GAM	Fri, Aug 10, 2018	36.00	36.10	36.00	36.06
6606	NYSE	GAM	Thu, Aug 9, 2018	36.16	36.20	36.09	36.19
6605	NYSE	GAM	Wed, Aug 8, 2018	36.00	36.19	35.99	36.05
6604	NYSE	GAM	Tue, Aug 7, 2018	35.99	36.24	35.99	36.05
6603	NYSE	GAM	Mon, Aug 6, 2018	35.74	35.91	35.74	35.87
6602	NYSE	GAM	Fri, Aug 3, 2018	35.80	35.82	35.75	35.78
6601	NYSE	GAM	Thu, Aug 2, 2018	35.58	35.75	35.53	35.75
6600	NYSE	GAM	Wed, Aug 1, 2018	35.75	35.78	35.75	35.75
6599	NYSE	GAM	Tue, Jul 31, 2018	35.86	35.86	35.71	35.76
6598	NYSE	GAM	Mon, Jul 30, 2018	35.71	35.75	35.55	35.55
6597	NYSE	GAM	Fri, Jul 27, 2018	35.80	35.88	35.64	35.72
6596	NYSE	GAM	Thu, Jul 26, 2018	35.67	35.76	35.57	35.73
6595	NYSE	GAM	Wed, Jul 25, 2018	35.46	35.63	35.46	35.63
6594	NYSE	GAM	Tue, Jul 24, 2018	35.51	35.66	35.46	35.50
6593	NYSE	GAM	Mon, Jul 23, 2018	35.34	35.39	35.09	35.37
6592	NYSE	GAM	Fri, Jul 20, 2018	35.35	35.43	35.35	35.40
6591	NYSE	GAM	Thu, Jul 19, 2018	35.27	35.40	35.27	35.38
6590	NYSE	GAM	Wed, Jul 18, 2018	35.23	35.36	35.20	35.36
6589	NYSE	GAM	Tue, Jul 17, 2018	34.98	35.19	34.98	35.19
6588	NYSE	GAM	Mon, Jul 16, 2018	35.25	35.27	35.12	35.16
6587	NYSE	GAM	Fri, Jul 13, 2018	35.19	35.31	35.13	35.25
6586	NYSE	GAM	Thu, Jul 12, 2018	35.04	35.11	34.97	35.11
6585	NYSE	GAM	Wed, Jul 11, 2018	35.00	35.09	34.92	34.93
6584	NYSE	GAM	Tue, Jul 10, 2018	34.97	35.10	34.73	35.09
6583	NYSE	GAM	Mon, Jul 9, 2018	34.89	34.91	34.81	34.87
6582	NYSE	GAM	Fri, Jul 6, 2018	34.42	34.72	34.42	34.61
6581	NYSE	GAM	Thu, Jul 5, 2018	34.49	34.49	34.31	34.37
6580	NYSE	GAM	Tue, Jul 3, 2018	34.46	34.46	34.32	34.32
6579	NYSE	GAM	Mon, Jul 2, 2018	34.05	34.29	34.05	34.26
6578	NYSE	GAM	Fri, Jun 29, 2018	34.32	34.49	34.29	34.32
6577	NYSE	GAM	Thu, Jun 28, 2018	34.11	34.22	34.11	34.21
6576	NYSE	GAM	Wed, Jun 27, 2018	34.55	34.72	34.16	34.20
6575	NYSE	GAM	Tue, Jun 26, 2018	34.62	34.63	34.54	34.54
6574	NYSE	GAM	Mon, Jun 25, 2018	35.05	35.05	34.32	34.56
6573	NYSE	GAM	Fri, Jun 22, 2018	35.26	35.26	35.01	35.06
6572	NYSE	GAM	Thu, Jun 21, 2018	35.05	35.05	34.81	34.98
6571	NYSE	GAM	Wed, Jun 20, 2018	35.18	35.18	35.03	35.05
6570	NYSE	GAM	Tue, Jun 19, 2018	34.92	35.05	34.78	35.05
6569	NYSE	GAM	Mon, Jun 18, 2018	35.03	35.05	34.92	35.05
6568	NYSE	GAM	Fri, Jun 15, 2018	35.22	35.22	35.05	35.16
6567	NYSE	GAM	Thu, Jun 14, 2018	35.37	35.41	35.25	35.25
6566	NYSE	GAM	Wed, Jun 13, 2018	35.25	35.39	35.25	35.29
6565	NYSE	GAM	Tue, Jun 12, 2018	35.21	35.40	35.21	35.28
6564	NYSE	GAM	Mon, Jun 11, 2018	35.15	35.31	35.05	35.14
6563	NYSE	GAM	Fri, Jun 8, 2018	35.11	35.21	35.03	35.18
6562	NYSE	GAM	Thu, Jun 7, 2018	35.16	35.18	35.08	35.13
6561	NYSE	GAM	Wed, Jun 6, 2018	34.78	35.10	34.78	35.09
6560	NYSE	GAM	Tue, Jun 5, 2018	34.66	34.88	34.66	34.85
6559	NYSE	GAM	Mon, Jun 4, 2018	34.63	34.68	34.57	34.66
6558	NYSE	GAM	Fri, Jun 1, 2018	34.36	34.60	34.36	34.52
6557	NYSE	GAM	Thu, May 31, 2018	34.38	34.38	34.19	34.19
6556	NYSE	GAM	Wed, May 30, 2018	34.28	34.49	34.28	34.49
6555	NYSE	GAM	Tue, May 29, 2018	34.26	34.30	33.96	34.07
6554	NYSE	GAM	Fri, May 25, 2018	34.56	34.56	34.34	34.45
6553	NYSE	GAM	Thu, May 24, 2018	34.51	34.62	34.38	34.51
6552	NYSE	GAM	Wed, May 23, 2018	34.58	34.61	34.44	34.60
6551	NYSE	GAM	Tue, May 22, 2018	34.63	34.76	34.63	34.70
6550	NYSE	GAM	Mon, May 21, 2018	34.58	34.73	34.58	34.69
6549	NYSE	GAM	Fri, May 18, 2018	34.46	34.56	34.40	34.50
6548	NYSE	GAM	Thu, May 17, 2018	34.52	34.68	34.37	34.66
6547	NYSE	GAM	Wed, May 16, 2018	34.33	34.55	34.32	34.52
6546	NYSE	GAM	Tue, May 15, 2018	34.45	34.45	34.18	34.26
6545	NYSE	GAM	Mon, May 14, 2018	34.74	34.79	34.58	34.58
6544	NYSE	GAM	Fri, May 11, 2018	34.65	34.65	34.50	34.60
6543	NYSE	GAM	Thu, May 10, 2018	34.31	34.55	34.31	34.42
6542	NYSE	GAM	Wed, May 9, 2018	33.98	34.26	33.98	34.25
6541	NYSE	GAM	Tue, May 8, 2018	33.75	33.95	33.75	33.88
6540	NYSE	GAM	Mon, May 7, 2018	33.87	33.98	33.65	33.86
6539	NYSE	GAM	Fri, May 4, 2018	33.26	33.83	33.26	33.74
6538	NYSE	GAM	Thu, May 3, 2018	33.20	33.47	33.10	33.39
6537	NYSE	GAM	Wed, May 2, 2018	33.65	33.65	33.30	33.30
6536	NYSE	GAM	Tue, May 1, 2018	33.88	33.88	33.46	33.63
6535	NYSE	GAM	Mon, Apr 30, 2018	34.04	34.13	33.92	33.95
6534	NYSE	GAM	Fri, Apr 27, 2018	33.88	34.07	33.88	34.04
6533	NYSE	GAM	Thu, Apr 26, 2018	33.78	33.93	33.67	33.88
6532	NYSE	GAM	Wed, Apr 25, 2018	33.52	33.71	33.48	33.68
6531	NYSE	GAM	Tue, Apr 24, 2018	33.95	34.12	33.44	33.53
6530	NYSE	GAM	Mon, Apr 23, 2018	34.01	34.09	33.85	33.85
6529	NYSE	GAM	Fri, Apr 20, 2018	34.04	34.07	33.83	33.83
6528	NYSE	GAM	Thu, Apr 19, 2018	34.17	34.26	34.10	34.11
6527	NYSE	GAM	Wed, Apr 18, 2018	34.34	34.34	34.21	34.25
6526	NYSE	GAM	Tue, Apr 17, 2018	34.25	34.34	34.21	34.31
6525	NYSE	GAM	Mon, Apr 16, 2018	33.87	34.08	33.86	34.08
6524	NYSE	GAM	Fri, Apr 13, 2018	33.99	33.99	33.77	33.85
6523	NYSE	GAM	Thu, Apr 12, 2018	33.95	34.00	33.83	33.89
6522	NYSE	GAM	Wed, Apr 11, 2018	33.59	33.88	33.59	33.73
6521	NYSE	GAM	Tue, Apr 10, 2018	33.79	33.88	33.66	33.81
6520	NYSE	GAM	Mon, Apr 9, 2018	33.49	33.78	33.41	33.43
6519	NYSE	GAM	Fri, Apr 6, 2018	33.63	33.79	33.12	33.34
6518	NYSE	GAM	Thu, Apr 5, 2018	33.65	33.94	33.54	33.89
6517	NYSE	GAM	Wed, Apr 4, 2018	32.74	33.52	32.74	33.52
6516	NYSE	GAM	Tue, Apr 3, 2018	33.12	33.23	32.92	33.17
6515	NYSE	GAM	Mon, Apr 2, 2018	33.26	33.43	32.60	32.90
6514	NYSE	GAM	Thu, Mar 29, 2018	33.14	33.65	33.10	33.47
6513	NYSE	GAM	Wed, Mar 28, 2018	33.21	33.24	32.85	32.93
6512	NYSE	GAM	Tue, Mar 27, 2018	33.75	33.80	33.00	33.16
6511	NYSE	GAM	Mon, Mar 26, 2018	33.49	33.60	33.05	33.54
6510	NYSE	GAM	Fri, Mar 23, 2018	33.78	33.78	33.00	33.00
6509	NYSE	GAM	Thu, Mar 22, 2018	34.10	34.25	33.70	33.71
6508	NYSE	GAM	Wed, Mar 21, 2018	34.32	34.56	34.32	34.36
6507	NYSE	GAM	Tue, Mar 20, 2018	34.34	34.45	34.28	34.39
6506	NYSE	GAM	Mon, Mar 19, 2018	34.74	34.74	34.11	34.26
6505	NYSE	GAM	Fri, Mar 16, 2018	34.87	34.96	34.73	34.84
6504	NYSE	GAM	Thu, Mar 15, 2018	34.84	35.00	34.82	34.88
6503	NYSE	GAM	Wed, Mar 14, 2018	35.26	35.26	34.84	34.89
6502	NYSE	GAM	Tue, Mar 13, 2018	35.59	35.62	35.13	35.19
6501	NYSE	GAM	Mon, Mar 12, 2018	35.64	35.64	35.31	35.48
6500	NYSE	GAM	Fri, Mar 9, 2018	35.04	35.45	35.04	35.44
6499	NYSE	GAM	Thu, Mar 8, 2018	34.83	34.92	34.74	34.90
6498	NYSE	GAM	Wed, Mar 7, 2018	34.45	34.73	34.34	34.67
6497	NYSE	GAM	Tue, Mar 6, 2018	34.61	34.72	34.47	34.60
6496	NYSE	GAM	Mon, Mar 5, 2018	33.92	34.52	33.92	34.45
6495	NYSE	GAM	Fri, Mar 2, 2018	33.73	34.20	33.73	34.11
6494	NYSE	GAM	Thu, Mar 1, 2018	34.51	34.66	33.91	34.08
6493	NYSE	GAM	Wed, Feb 28, 2018	34.80	34.90	34.48	34.51
6492	NYSE	GAM	Tue, Feb 27, 2018	34.80	34.94	34.66	34.68
6491	NYSE	GAM	Mon, Feb 26, 2018	34.51	34.81	34.51	34.76
6490	NYSE	GAM	Fri, Feb 23, 2018	34.20	34.34	34.14	34.34
6489	NYSE	GAM	Thu, Feb 22, 2018	34.21	34.34	34.05	34.12
6488	NYSE	GAM	Wed, Feb 21, 2018	34.45	34.47	34.15	34.19
6487	NYSE	GAM	Tue, Feb 20, 2018	34.44	34.47	34.18	34.29
6486	NYSE	GAM	Fri, Feb 16, 2018	34.37	34.63	34.27	34.44
6485	NYSE	GAM	Thu, Feb 15, 2018	34.18	34.28	33.96	34.27
6484	NYSE	GAM	Wed, Feb 14, 2018	33.36	34.00	33.35	33.98
6483	NYSE	GAM	Tue, Feb 13, 2018	33.18	33.47	33.18	33.44
6482	NYSE	GAM	Mon, Feb 12, 2018	33.36	33.49	33.04	33.35
6481	NYSE	GAM	Fri, Feb 9, 2018	33.20	33.21	32.20	33.10
6480	NYSE	GAM	Thu, Feb 8, 2018	33.91	33.93	32.97	32.97
6479	NYSE	GAM	Wed, Feb 7, 2018	33.80	34.21	33.79	33.79
6478	NYSE	GAM	Tue, Feb 6, 2018	33.12	33.87	33.00	33.79
6477	NYSE	GAM	Mon, Feb 5, 2018	34.70	34.70	33.22	33.65
6476	NYSE	GAM	Fri, Feb 2, 2018	35.48	35.48	34.82	34.89
6475	NYSE	GAM	Thu, Feb 1, 2018	35.89	36.05	35.80	35.41
6474	NYSE	GAM	Wed, Jan 31, 2018	35.95	36.14	35.81	35.85
6473	NYSE	GAM	Tue, Jan 30, 2018	36.05	36.05	35.76	35.83
6472	NYSE	GAM	Mon, Jan 29, 2018	36.17	36.36	36.17	36.17
6471	NYSE	GAM	Fri, Jan 26, 2018	36.03	36.37	36.03	36.36
6470	NYSE	GAM	Thu, Jan 25, 2018	36.25	36.37	36.10	36.18
6469	NYSE	GAM	Wed, Jan 24, 2018	36.26	36.42	36.22	36.28
6468	NYSE	GAM	Tue, Jan 23, 2018	36.19	36.30	36.04	36.26
6467	NYSE	GAM	Mon, Jan 22, 2018	35.69	36.16	35.69	36.11
6466	NYSE	GAM	Fri, Jan 19, 2018	35.63	35.78	35.63	35.73
6465	NYSE	GAM	Thu, Jan 18, 2018	35.69	35.74	35.54	35.54
6464	NYSE	GAM	Wed, Jan 17, 2018	35.63	35.78	35.59	35.68
6463	NYSE	GAM	Tue, Jan 16, 2018	35.94	36.02	35.56	35.61
6462	NYSE	GAM	Fri, Jan 12, 2018	35.35	35.70	35.35	35.59
6461	NYSE	GAM	Thu, Jan 11, 2018	35.20	35.39	35.10	35.31
6460	NYSE	GAM	Wed, Jan 10, 2018	35.22	35.25	34.98	35.17
6459	NYSE	GAM	Tue, Jan 9, 2018	35.10	35.30	35.02	35.27
6458	NYSE	GAM	Mon, Jan 8, 2018	34.80	35.07	34.80	35.01
6457	NYSE	GAM	Fri, Jan 5, 2018	34.87	34.87	34.68	34.78
6456	NYSE	GAM	Thu, Jan 4, 2018	34.53	34.85	34.53	34.71
6455	NYSE	GAM	Wed, Jan 3, 2018	34.41	34.50	34.33	34.46
6454	NYSE	GAM	Tue, Jan 2, 2018	34.30	34.44	34.23	34.32
6453	NYSE	GAM	Fri, Dec 29, 2017	34.49	34.56	34.36	34.40
6452	NYSE	GAM	Thu, Dec 28, 2017	34.26	34.38	34.26	34.36
6451	NYSE	GAM	Wed, Dec 27, 2017	34.20	34.32	34.15	34.22
6450	NYSE	GAM	Tue, Dec 26, 2017	34.28	34.28	34.10	34.19
6449	NYSE	GAM	Fri, Dec 22, 2017	34.15	34.30	34.13	34.30
6448	NYSE	GAM	Thu, Dec 21, 2017	34.19	34.25	34.12	34.20
6447	NYSE	GAM	Wed, Dec 20, 2017	34.15	34.18	34.09	34.13
6446	NYSE	GAM	Tue, Dec 19, 2017	34.22	34.22	34.09	34.10
6445	NYSE	GAM	Mon, Dec 18, 2017	34.00	34.20	34.00	34.15
6444	NYSE	GAM	Fri, Dec 15, 2017	33.70	34.00	33.67	33.81
6443	NYSE	GAM	Thu, Dec 14, 2017	33.81	33.87	33.65	33.70
6442	NYSE	GAM	Wed, Dec 13, 2017	33.72	33.86	33.72	33.86
6441	NYSE	GAM	Tue, Dec 12, 2017	33.54	33.74	33.54	33.72
6440	NYSE	GAM	Mon, Dec 11, 2017	33.42	33.61	33.42	33.56
6439	NYSE	GAM	Fri, Dec 8, 2017	33.49	33.72	33.43	33.44
6438	NYSE	GAM	Thu, Dec 7, 2017	33.45	33.61	33.42	33.43
6437	NYSE	GAM	Wed, Dec 6, 2017	33.58	33.63	33.51	33.51
6436	NYSE	GAM	Tue, Dec 5, 2017	33.65	33.72	33.58	33.58
6435	NYSE	GAM	Mon, Dec 4, 2017	33.84	34.05	33.69	33.70
6434	NYSE	GAM	Fri, Dec 1, 2017	33.57	33.82	33.50	33.59
6433	NYSE	GAM	Thu, Nov 30, 2017	33.69	33.79	33.62	33.72
6432	NYSE	GAM	Wed, Nov 29, 2017	33.51	33.79	33.50	33.63
6431	NYSE	GAM	Tue, Nov 28, 2017	33.40	33.53	33.40	33.50
6430	NYSE	GAM	Mon, Nov 27, 2017	33.52	33.52	33.36	33.40
6429	NYSE	GAM	Fri, Nov 24, 2017	33.32	33.53	33.32	33.52
6428	NYSE	GAM	Wed, Nov 22, 2017	33.35	33.42	33.21	33.27
6427	NYSE	GAM	Tue, Nov 21, 2017	33.24	33.39	33.24	33.28
6426	NYSE	GAM	Mon, Nov 20, 2017	33.01	33.22	33.01	33.17
6425	NYSE	GAM	Fri, Nov 17, 2017	32.98	33.05	32.97	33.04
6424	NYSE	GAM	Thu, Nov 16, 2017	32.81	32.99	32.77	32.94
6423	NYSE	GAM	Wed, Nov 15, 2017	32.61	32.81	32.52	32.72
6422	NYSE	GAM	Tue, Nov 14, 2017	33.05	33.07	32.75	32.82
6421	NYSE	GAM	Mon, Nov 13, 2017	33.05	33.21	33.05	33.17
6420	NYSE	GAM	Fri, Nov 10, 2017	33.00	33.14	33.00	33.08
6419	NYSE	GAM	Thu, Nov 9, 2017	36.24	36.38	36.07	33.26
6418	NYSE	GAM	Wed, Nov 8, 2017	36.47	36.52	36.28	36.48
6417	NYSE	GAM	Tue, Nov 7, 2017	36.48	36.59	36.45	36.49
6416	NYSE	GAM	Mon, Nov 6, 2017	36.29	36.49	36.29	36.49
6415	NYSE	GAM	Fri, Nov 3, 2017	36.04	36.31	36.01	36.29
6414	NYSE	GAM	Thu, Nov 2, 2017	36.00	36.16	35.92	36.07
6413	NYSE	GAM	Wed, Nov 1, 2017	36.05	36.13	35.89	35.98
6412	NYSE	GAM	Tue, Oct 31, 2017	35.88	35.98	35.85	35.88
6411	NYSE	GAM	Mon, Oct 30, 2017	36.05	36.05	35.83	35.83
6410	NYSE	GAM	Fri, Oct 27, 2017	35.96	36.05	35.90	36.01
6409	NYSE	GAM	Thu, Oct 26, 2017	36.03	36.03	35.90	35.90
6408	NYSE	GAM	Wed, Oct 25, 2017	36.03	36.14	35.78	35.93
6407	NYSE	GAM	Tue, Oct 24, 2017	36.41	36.45	36.17	36.17
6406	NYSE	GAM	Mon, Oct 23, 2017	36.50	36.56	36.27	36.27
6405	NYSE	GAM	Fri, Oct 20, 2017	36.50	36.55	36.45	36.53
6404	NYSE	GAM	Thu, Oct 19, 2017	36.17	36.42	36.16	36.41
6403	NYSE	GAM	Wed, Oct 18, 2017	36.31	36.44	36.26	36.40
6402	NYSE	GAM	Tue, Oct 17, 2017	36.18	36.40	36.18	36.33
6401	NYSE	GAM	Mon, Oct 16, 2017	36.43	36.47	36.26	36.31
6400	NYSE	GAM	Fri, Oct 13, 2017	36.03	36.43	36.03	36.32
6399	NYSE	GAM	Thu, Oct 12, 2017	36.04	36.19	36.01	36.06
6398	NYSE	GAM	Wed, Oct 11, 2017	36.22	36.22	36.08	36.16
6397	NYSE	GAM	Tue, Oct 10, 2017	36.29	36.29	36.00	36.22
6396	NYSE	GAM	Mon, Oct 9, 2017	36.08	36.16	35.95	36.14
6395	NYSE	GAM	Fri, Oct 6, 2017	35.95	36.11	35.95	36.01
6394	NYSE	GAM	Thu, Oct 5, 2017	36.00	36.13	35.98	36.09
6393	NYSE	GAM	Wed, Oct 4, 2017	36.08	36.10	35.99	36.05
6392	NYSE	GAM	Tue, Oct 3, 2017	36.02	36.20	36.02	36.10
6391	NYSE	GAM	Mon, Oct 2, 2017	35.97	36.12	35.97	36.10
6390	NYSE	GAM	Fri, Sep 29, 2017	35.74	36.02	35.70	36.02
6389	NYSE	GAM	Thu, Sep 28, 2017	35.63	35.82	35.63	35.74
6388	NYSE	GAM	Wed, Sep 27, 2017	35.60	35.82	35.59	35.75
6387	NYSE	GAM	Tue, Sep 26, 2017	35.48	35.60	35.47	35.53
6386	NYSE	GAM	Mon, Sep 25, 2017	35.37	35.50	35.37	35.49
6385	NYSE	GAM	Fri, Sep 22, 2017	35.43	35.50	35.31	35.50
6384	NYSE	GAM	Thu, Sep 21, 2017	35.48	35.49	35.40	35.40
6383	NYSE	GAM	Wed, Sep 20, 2017	35.41	35.54	35.41	35.48
6382	NYSE	GAM	Tue, Sep 19, 2017	35.38	35.51	35.35	35.51
6381	NYSE	GAM	Mon, Sep 18, 2017	35.22	35.45	35.20	35.34
6380	NYSE	GAM	Fri, Sep 15, 2017	35.22	35.25	35.15	35.21
6379	NYSE	GAM	Thu, Sep 14, 2017	35.08	35.35	35.08	35.33
6378	NYSE	GAM	Wed, Sep 13, 2017	35.21	35.31	35.16	35.26
6377	NYSE	GAM	Tue, Sep 12, 2017	35.23	35.33	35.18	35.22
6376	NYSE	GAM	Mon, Sep 11, 2017	34.94	35.18	34.94	35.13
6375	NYSE	GAM	Fri, Sep 8, 2017	34.76	34.94	34.69	34.71
6374	NYSE	GAM	Thu, Sep 7, 2017	34.85	34.96	34.78	34.82
6373	NYSE	GAM	Wed, Sep 6, 2017	34.79	34.89	34.78	34.85
6372	NYSE	GAM	Tue, Sep 5, 2017	34.99	34.99	34.68	34.80
6371	NYSE	GAM	Fri, Sep 1, 2017	34.96	35.14	34.94	35.13
6370	NYSE	GAM	Thu, Aug 31, 2017	34.68	34.95	34.68	34.95
6369	NYSE	GAM	Wed, Aug 30, 2017	34.37	34.52	34.37	34.51
6368	NYSE	GAM	Tue, Aug 29, 2017	34.12	34.47	34.11	34.36
6367	NYSE	GAM	Mon, Aug 28, 2017	34.41	34.41	34.29	34.37
6366	NYSE	GAM	Fri, Aug 25, 2017	34.36	34.52	34.34	34.43
6365	NYSE	GAM	Thu, Aug 24, 2017	34.49	34.49	34.30	34.34
6364	NYSE	GAM	Wed, Aug 23, 2017	34.20	34.44	34.20	34.37
6363	NYSE	GAM	Tue, Aug 22, 2017	34.01	34.36	34.01	34.28
6362	NYSE	GAM	Mon, Aug 21, 2017	33.89	33.93	33.81	33.92
6361	NYSE	GAM	Fri, Aug 18, 2017	33.98	33.98	33.85	33.91
6360	NYSE	GAM	Thu, Aug 17, 2017	34.43	34.46	34.04	34.04
6359	NYSE	GAM	Wed, Aug 16, 2017	34.54	34.54	34.49	34.49
6358	NYSE	GAM	Tue, Aug 15, 2017	34.59	34.63	34.45	34.45
6357	NYSE	GAM	Mon, Aug 14, 2017	34.45	34.64	34.45	34.55
6356	NYSE	GAM	Fri, Aug 11, 2017	33.83	34.32	33.83	34.30
6355	NYSE	GAM	Thu, Aug 10, 2017	34.62	34.62	34.04	34.06
6354	NYSE	GAM	Wed, Aug 9, 2017	34.77	34.80	34.60	34.79
6353	NYSE	GAM	Tue, Aug 8, 2017	35.03	35.09	34.91	34.91
6352	NYSE	GAM	Mon, Aug 7, 2017	34.99	35.05	34.93	35.05
6351	NYSE	GAM	Fri, Aug 4, 2017	35.04	35.06	34.98	35.00
6350	NYSE	GAM	Thu, Aug 3, 2017	35.07	35.09	34.91	34.91
6349	NYSE	GAM	Wed, Aug 2, 2017	35.17	35.17	35.01	35.01
6348	NYSE	GAM	Tue, Aug 1, 2017	35.14	35.14	35.08	35.10
6347	NYSE	GAM	Mon, Jul 31, 2017	35.00	35.12	34.99	35.07
6346	NYSE	GAM	Fri, Jul 28, 2017	34.93	35.03	34.88	35.01
6345	NYSE	GAM	Thu, Jul 27, 2017	35.17	35.23	34.89	35.06
6344	NYSE	GAM	Wed, Jul 26, 2017	35.24	35.26	35.17	35.19
6343	NYSE	GAM	Tue, Jul 25, 2017	35.09	35.25	35.09	35.19
6342	NYSE	GAM	Mon, Jul 24, 2017	35.09	35.14	35.05	35.06
6341	NYSE	GAM	Fri, Jul 21, 2017	35.18	35.25	35.10	35.11
6340	NYSE	GAM	Thu, Jul 20, 2017	35.40	35.40	35.19	35.24
6339	NYSE	GAM	Wed, Jul 19, 2017	35.16	35.34	35.14	35.33
6338	NYSE	GAM	Tue, Jul 18, 2017	34.92	35.14	34.92	35.03
6337	NYSE	GAM	Mon, Jul 17, 2017	35.01	35.12	34.91	34.94
6336	NYSE	GAM	Fri, Jul 14, 2017	34.90	35.00	34.80	34.95
6335	NYSE	GAM	Thu, Jul 13, 2017	34.85	34.94	34.84	34.84
6334	NYSE	GAM	Wed, Jul 12, 2017	34.74	34.81	34.74	34.74
6333	NYSE	GAM	Tue, Jul 11, 2017	34.64	34.64	34.51	34.57
6332	NYSE	GAM	Mon, Jul 10, 2017	34.44	34.68	34.44	34.56
6331	NYSE	GAM	Fri, Jul 7, 2017	34.42	34.59	34.42	34.53
6330	NYSE	GAM	Thu, Jul 6, 2017	34.46	34.49	34.38	34.39
6329	NYSE	GAM	Wed, Jul 5, 2017	34.54	34.63	34.48	34.55
6328	NYSE	GAM	Mon, Jul 3, 2017	34.37	34.62	34.37	34.45
6327	NYSE	GAM	Fri, Jun 30, 2017	34.39	34.47	34.35	34.35
6326	NYSE	GAM	Thu, Jun 29, 2017	34.58	34.63	34.15	34.30
6325	NYSE	GAM	Wed, Jun 28, 2017	34.34	34.61	34.29	34.52
6324	NYSE	GAM	Tue, Jun 27, 2017	34.28	34.38	34.19	34.19
6323	NYSE	GAM	Mon, Jun 26, 2017	34.33	34.40	34.33	34.36
6322	NYSE	GAM	Fri, Jun 23, 2017	34.09	34.21	34.09	34.13
6321	NYSE	GAM	Thu, Jun 22, 2017	34.20	34.24	34.07	34.16
6320	NYSE	GAM	Wed, Jun 21, 2017	34.11	34.27	34.11	34.18
6319	NYSE	GAM	Tue, Jun 20, 2017	34.26	34.30	34.11	34.11
6318	NYSE	GAM	Mon, Jun 19, 2017	34.14	34.37	33.87	34.30
6317	NYSE	GAM	Fri, Jun 16, 2017	33.88	33.99	33.80	33.94
6316	NYSE	GAM	Thu, Jun 15, 2017	33.96	34.02	33.88	33.94
6315	NYSE	GAM	Wed, Jun 14, 2017	34.26	34.27	34.14	34.20
6314	NYSE	GAM	Tue, Jun 13, 2017	34.02	34.22	34.02	34.16
6313	NYSE	GAM	Mon, Jun 12, 2017	33.83	34.07	33.83	33.98
6312	NYSE	GAM	Fri, Jun 9, 2017	34.24	34.25	33.89	34.03
6311	NYSE	GAM	Thu, Jun 8, 2017	34.17	34.27	34.17	34.17
6310	NYSE	GAM	Wed, Jun 7, 2017	34.17	34.27	34.17	34.23
6309	NYSE	GAM	Tue, Jun 6, 2017	34.20	34.36	34.19	34.28
6308	NYSE	GAM	Mon, Jun 5, 2017	34.28	34.44	34.24	34.34
6307	NYSE	GAM	Fri, Jun 2, 2017	34.22	34.36	34.20	34.32
6306	NYSE	GAM	Thu, Jun 1, 2017	34.16	34.25	33.98	34.25
6305	NYSE	GAM	Wed, May 31, 2017	33.94	33.99	33.81	33.90
6304	NYSE	GAM	Tue, May 30, 2017	33.96	34.04	33.90	34.00
6303	NYSE	GAM	Fri, May 26, 2017	33.83	34.02	33.83	34.02
6302	NYSE	GAM	Thu, May 25, 2017	34.07	34.20	33.95	34.04
6301	NYSE	GAM	Wed, May 24, 2017	33.99	34.09	33.95	34.05
6300	NYSE	GAM	Tue, May 23, 2017	34.05	34.08	33.89	34.04
6299	NYSE	GAM	Mon, May 22, 2017	33.80	33.98	33.80	33.97
6298	NYSE	GAM	Fri, May 19, 2017	33.51	33.85	33.51	33.73
6297	NYSE	GAM	Thu, May 18, 2017	33.57	33.62	33.45	33.56
6296	NYSE	GAM	Wed, May 17, 2017	33.91	33.95	33.51	33.51
6295	NYSE	GAM	Tue, May 16, 2017	34.25	34.25	34.06	34.18
6294	NYSE	GAM	Mon, May 15, 2017	34.02	34.24	34.02	34.17
6293	NYSE	GAM	Fri, May 12, 2017	34.13	34.16	34.00	34.06
6292	NYSE	GAM	Thu, May 11, 2017	34.39	34.39	34.15	34.22
6291	NYSE	GAM	Wed, May 10, 2017	34.17	34.45	34.17	34.34
6290	NYSE	GAM	Tue, May 9, 2017	34.38	34.42	34.19	34.25
6289	NYSE	GAM	Mon, May 8, 2017	34.32	34.45	34.26	34.36
6288	NYSE	GAM	Fri, May 5, 2017	34.26	34.30	34.17	34.27
6287	NYSE	GAM	Thu, May 4, 2017	34.27	34.28	34.13	34.13
6286	NYSE	GAM	Wed, May 3, 2017	34.24	34.26	34.14	34.19
6285	NYSE	GAM	Tue, May 2, 2017	34.14	34.24	34.14	34.22
6284	NYSE	GAM	Mon, May 1, 2017	34.18	34.26	34.12	34.20
6283	NYSE	GAM	Fri, Apr 28, 2017	34.13	34.20	34.09	34.13
6282	NYSE	GAM	Thu, Apr 27, 2017	34.12	34.16	34.02	34.09
6281	NYSE	GAM	Wed, Apr 26, 2017	34.10	34.17	34.05	34.09
6280	NYSE	GAM	Tue, Apr 25, 2017	33.91	34.07	33.91	34.02
6279	NYSE	GAM	Mon, Apr 24, 2017	33.79	33.99	33.79	33.82
6278	NYSE	GAM	Fri, Apr 21, 2017	33.58	33.58	33.49	33.58
6277	NYSE	GAM	Thu, Apr 20, 2017	33.47	33.68	33.47	33.57
6276	NYSE	GAM	Wed, Apr 19, 2017	33.48	33.57	33.34	33.41
6275	NYSE	GAM	Tue, Apr 18, 2017	33.39	33.58	33.36	33.41
6274	NYSE	GAM	Mon, Apr 17, 2017	33.45	33.57	33.44	33.52
6273	NYSE	GAM	Thu, Apr 13, 2017	33.55	33.61	33.38	33.38
6272	NYSE	GAM	Wed, Apr 12, 2017	33.59	33.65	33.56	33.64
6271	NYSE	GAM	Tue, Apr 11, 2017	33.52	33.70	33.52	33.64
6270	NYSE	GAM	Mon, Apr 10, 2017	33.68	33.85	33.66	33.66
6269	NYSE	GAM	Fri, Apr 7, 2017	33.54	33.71	33.45	33.67
6268	NYSE	GAM	Thu, Apr 6, 2017	33.46	33.67	33.46	33.55
6267	NYSE	GAM	Wed, Apr 5, 2017	33.62	33.75	33.47	33.50
6266	NYSE	GAM	Tue, Apr 4, 2017	33.35	33.56	33.35	33.51
6265	NYSE	GAM	Mon, Apr 3, 2017	33.48	33.58	33.37	33.41
6264	NYSE	GAM	Fri, Mar 31, 2017	33.42	33.65	33.42	33.51
6263	NYSE	GAM	Thu, Mar 30, 2017	33.42	33.68	33.42	33.47
6262	NYSE	GAM	Wed, Mar 29, 2017	33.22	33.48	33.22	33.38
6261	NYSE	GAM	Tue, Mar 28, 2017	33.07	33.40	33.07	33.34
6260	NYSE	GAM	Mon, Mar 27, 2017	33.06	33.42	32.88	33.19
6259	NYSE	GAM	Fri, Mar 24, 2017	33.29	33.44	33.20	33.20
6258	NYSE	GAM	Thu, Mar 23, 2017	33.22	33.41	33.21	33.25
6257	NYSE	GAM	Wed, Mar 22, 2017	33.34	33.45	33.19	33.21
6256	NYSE	GAM	Tue, Mar 21, 2017	33.61	33.71	33.33	33.41
6255	NYSE	GAM	Mon, Mar 20, 2017	33.59	33.75	33.57	33.63
6254	NYSE	GAM	Fri, Mar 17, 2017	33.60	33.62	33.55	33.61
6253	NYSE	GAM	Thu, Mar 16, 2017	33.52	33.58	33.45	33.53
6252	NYSE	GAM	Wed, Mar 15, 2017	33.31	33.50	33.24	33.50
6251	NYSE	GAM	Tue, Mar 14, 2017	33.28	33.30	33.11	33.23
6250	NYSE	GAM	Mon, Mar 13, 2017	33.11	33.40	33.11	33.38
6249	NYSE	GAM	Fri, Mar 10, 2017	33.11	33.33	33.11	33.21
6248	NYSE	GAM	Thu, Mar 9, 2017	33.32	33.32	33.05	33.07
6247	NYSE	GAM	Wed, Mar 8, 2017	33.37	33.46	33.09	33.31
6246	NYSE	GAM	Tue, Mar 7, 2017	33.32	33.38	33.25	33.33
6245	NYSE	GAM	Mon, Mar 6, 2017	33.43	33.52	33.21	33.51
6244	NYSE	GAM	Fri, Mar 3, 2017	33.49	33.64	33.46	33.57
6243	NYSE	GAM	Thu, Mar 2, 2017	33.82	33.87	33.48	33.52
6242	NYSE	GAM	Wed, Mar 1, 2017	33.72	33.93	33.72	33.85
6241	NYSE	GAM	Tue, Feb 28, 2017	33.53	33.60	33.38	33.52
6240	NYSE	GAM	Mon, Feb 27, 2017	33.57	33.60	33.26	33.60
6239	NYSE	GAM	Fri, Feb 24, 2017	33.29	33.57	33.29	33.57
6238	NYSE	GAM	Thu, Feb 23, 2017	33.43	33.46	33.36	33.41
6237	NYSE	GAM	Wed, Feb 22, 2017	33.41	33.45	33.26	33.28
6236	NYSE	GAM	Tue, Feb 21, 2017	33.53	33.58	33.48	33.58
6235	NYSE	GAM	Fri, Feb 17, 2017	33.24	33.38	33.23	33.28
6234	NYSE	GAM	Thu, Feb 16, 2017	33.57	33.64	33.38	33.41
6233	NYSE	GAM	Wed, Feb 15, 2017	33.41	33.61	33.39	33.56
6232	NYSE	GAM	Tue, Feb 14, 2017	33.27	33.40	33.22	33.38
6231	NYSE	GAM	Mon, Feb 13, 2017	33.20	33.33	33.10	33.33
6230	NYSE	GAM	Fri, Feb 10, 2017	32.98	33.09	32.90	33.09
6229	NYSE	GAM	Thu, Feb 9, 2017	32.84	32.93	32.75	32.87
6228	NYSE	GAM	Wed, Feb 8, 2017	32.61	32.79	32.57	32.74
6227	NYSE	GAM	Tue, Feb 7, 2017	32.72	32.75	32.60	32.74
6226	NYSE	GAM	Mon, Feb 6, 2017	32.55	32.66	32.52	32.65
6225	NYSE	GAM	Fri, Feb 3, 2017	32.58	32.76	32.52	32.71
6224	NYSE	GAM	Thu, Feb 2, 2017	32.30	32.52	32.29	32.46
6223	NYSE	GAM	Wed, Feb 1, 2017	32.34	32.44	32.26	32.43
6222	NYSE	GAM	Tue, Jan 31, 2017	31.98	32.22	31.98	32.18
6221	NYSE	GAM	Mon, Jan 30, 2017	32.10	32.10	32.03	32.07
6220	NYSE	GAM	Fri, Jan 27, 2017	32.24	32.29	32.24	32.26
6219	NYSE	GAM	Thu, Jan 26, 2017	32.32	32.32	32.19	32.24
6218	NYSE	GAM	Wed, Jan 25, 2017	32.34	32.47	32.26	32.25
6217	NYSE	GAM	Tue, Jan 24, 2017	31.88	32.24	31.88	32.18
6216	NYSE	GAM	Mon, Jan 23, 2017	32.06	32.06	31.97	32.02
6215	NYSE	GAM	Fri, Jan 20, 2017	32.04	32.09	31.97	32.05
6214	NYSE	GAM	Thu, Jan 19, 2017	31.95	32.08	31.87	31.90
6213	NYSE	GAM	Wed, Jan 18, 2017	32.03	32.04	31.79	31.98
6212	NYSE	GAM	Tue, Jan 17, 2017	32.05	32.16	31.85	31.89
6211	NYSE	GAM	Fri, Jan 13, 2017	32.13	32.20	32.03	32.19
6210	NYSE	GAM	Thu, Jan 12, 2017	32.06	32.06	31.91	32.05
6209	NYSE	GAM	Wed, Jan 11, 2017	31.90	32.09	31.85	32.05
6208	NYSE	GAM	Tue, Jan 10, 2017	31.80	31.99	31.73	31.99
6207	NYSE	GAM	Mon, Jan 9, 2017	31.51	31.83	31.48	31.79
6206	NYSE	GAM	Fri, Jan 6, 2017	31.41	31.51	31.36	31.51
6205	NYSE	GAM	Thu, Jan 5, 2017	31.34	31.43	31.27	31.29
6204	NYSE	GAM	Wed, Jan 4, 2017	31.26	31.49	31.22	31.46
6203	NYSE	GAM	Tue, Jan 3, 2017	31.29	31.38	31.01	31.12
6202	NYSE	GAM	Fri, Dec 30, 2016	31.23	31.26	31.13	31.18
6201	NYSE	GAM	Thu, Dec 29, 2016	31.24	31.27	31.14	31.19
6200	NYSE	GAM	Wed, Dec 28, 2016	31.55	31.63	31.24	31.30
6199	NYSE	GAM	Tue, Dec 27, 2016	31.35	31.67	31.32	31.55
6198	NYSE	GAM	Fri, Dec 23, 2016	31.51	31.51	31.33	31.36
6197	NYSE	GAM	Thu, Dec 22, 2016	31.58	31.58	31.41	31.41
6196	NYSE	GAM	Wed, Dec 21, 2016	31.64	31.73	31.55	31.57
6195	NYSE	GAM	Tue, Dec 20, 2016	31.63	31.78	31.61	31.74
6194	NYSE	GAM	Mon, Dec 19, 2016	31.52	31.65	31.43	31.48
6193	NYSE	GAM	Fri, Dec 16, 2016	31.64	31.72	31.46	31.51
6192	NYSE	GAM	Thu, Dec 15, 2016	31.65	31.75	31.56	31.63
6191	NYSE	GAM	Wed, Dec 14, 2016	31.60	31.78	31.50	31.54
6190	NYSE	GAM	Tue, Dec 13, 2016	31.43	31.72	31.37	31.64
6189	NYSE	GAM	Mon, Dec 12, 2016	31.39	31.62	31.34	31.36
6188	NYSE	GAM	Fri, Dec 9, 2016	31.38	31.50	31.25	31.45
6187	NYSE	GAM	Thu, Dec 8, 2016	31.24	31.47	31.24	31.36
6186	NYSE	GAM	Wed, Dec 7, 2016	30.95	31.23	30.91	31.21
6185	NYSE	GAM	Tue, Dec 6, 2016	31.00	31.00	30.85	30.96
6184	NYSE	GAM	Mon, Dec 5, 2016	30.75	30.98	30.75	30.95
6183	NYSE	GAM	Fri, Dec 2, 2016	30.80	30.86	30.62	30.73
6182	NYSE	GAM	Thu, Dec 1, 2016	30.96	30.97	30.73	30.75
6181	NYSE	GAM	Wed, Nov 30, 2016	30.81	30.98	30.77	30.78
6180	NYSE	GAM	Tue, Nov 29, 2016	30.70	30.95	30.70	30.84
6179	NYSE	GAM	Mon, Nov 28, 2016	31.00	31.00	30.73	30.73
6178	NYSE	GAM	Fri, Nov 25, 2016	30.98	31.06	30.91	31.06
6177	NYSE	GAM	Wed, Nov 23, 2016	30.82	30.89	30.72	30.83
6176	NYSE	GAM	Tue, Nov 22, 2016	30.67	30.85	30.67	30.78
6175	NYSE	GAM	Mon, Nov 21, 2016	30.60	30.76	30.56	30.67
6174	NYSE	GAM	Fri, Nov 18, 2016	30.45	30.60	30.43	30.43
6173	NYSE	GAM	Thu, Nov 17, 2016	30.41	30.60	30.28	30.37
6172	NYSE	GAM	Wed, Nov 16, 2016	30.11	30.49	30.11	30.26
6171	NYSE	GAM	Tue, Nov 15, 2016	30.17	30.32	30.03	30.25
6170	NYSE	GAM	Mon, Nov 14, 2016	29.97	30.23	29.92	30.12
6169	NYSE	GAM	Fri, Nov 11, 2016	29.92	29.92	29.67	29.88
6168	NYSE	GAM	Thu, Nov 10, 2016	29.82	30.07	29.73	29.92
6167	NYSE	GAM	Wed, Nov 9, 2016	28.72	29.69	28.72	29.54
6166	NYSE	GAM	Tue, Nov 8, 2016	31.90	32.33	31.88	29.22
6165	NYSE	GAM	Mon, Nov 7, 2016	31.63	32.05	31.63	32.04
6164	NYSE	GAM	Fri, Nov 4, 2016	31.33	31.41	31.19	31.33
6163	NYSE	GAM	Thu, Nov 3, 2016	31.25	31.40	31.23	31.28
6162	NYSE	GAM	Wed, Nov 2, 2016	31.32	31.39	31.17	31.18
6161	NYSE	GAM	Tue, Nov 1, 2016	31.43	31.56	31.26	31.37
6160	NYSE	GAM	Mon, Oct 31, 2016	31.56	31.64	31.46	31.47
6159	NYSE	GAM	Fri, Oct 28, 2016	31.64	31.80	31.55	31.55
6158	NYSE	GAM	Thu, Oct 27, 2016	31.96	31.96	31.71	31.72
6157	NYSE	GAM	Wed, Oct 26, 2016	31.78	31.84	31.68	31.75
6156	NYSE	GAM	Tue, Oct 25, 2016	31.87	32.00	31.81	31.83
6155	NYSE	GAM	Mon, Oct 24, 2016	32.00	32.00	31.84	31.96
6154	NYSE	GAM	Fri, Oct 21, 2016	31.79	31.85	31.71	31.80
6153	NYSE	GAM	Thu, Oct 20, 2016	31.74	31.90	31.68	31.81
6152	NYSE	GAM	Wed, Oct 19, 2016	31.80	31.92	31.76	31.83
6151	NYSE	GAM	Tue, Oct 18, 2016	31.92	31.93	31.74	31.82
6150	NYSE	GAM	Mon, Oct 17, 2016	32.05	32.05	31.56	31.66
6149	NYSE	GAM	Fri, Oct 14, 2016	32.24	32.24	32.00	32.04
6148	NYSE	GAM	Thu, Oct 13, 2016	31.98	32.14	31.76	32.03
6147	NYSE	GAM	Wed, Oct 12, 2016	32.21	32.28	32.10	32.11
6146	NYSE	GAM	Tue, Oct 11, 2016	32.52	32.52	32.15	32.21
6145	NYSE	GAM	Mon, Oct 10, 2016	32.75	32.78	32.52	32.52
6144	NYSE	GAM	Fri, Oct 7, 2016	32.59	32.69	32.36	32.41
6143	NYSE	GAM	Thu, Oct 6, 2016	32.47	32.68	32.45	32.66
6142	NYSE	GAM	Wed, Oct 5, 2016	32.57	32.72	32.50	32.59
6141	NYSE	GAM	Tue, Oct 4, 2016	32.50	32.68	32.38	32.39
6140	NYSE	GAM	Mon, Oct 3, 2016	32.46	32.57	32.45	32.50
6139	NYSE	GAM	Fri, Sep 30, 2016	32.38	32.77	32.38	32.65
6138	NYSE	GAM	Thu, Sep 29, 2016	32.68	32.73	32.40	32.45
6137	NYSE	GAM	Wed, Sep 28, 2016	32.60	32.77	32.49	32.77
6136	NYSE	GAM	Tue, Sep 27, 2016	32.44	32.62	32.39	32.62
6135	NYSE	GAM	Mon, Sep 26, 2016	32.54	32.57	32.43	32.47
6134	NYSE	GAM	Fri, Sep 23, 2016	32.85	32.93	32.76	32.76
6133	NYSE	GAM	Thu, Sep 22, 2016	32.78	32.98	32.77	32.91
6132	NYSE	GAM	Wed, Sep 21, 2016	32.35	32.65	32.34	32.65
6131	NYSE	GAM	Tue, Sep 20, 2016	32.45	32.45	32.21	32.27
6130	NYSE	GAM	Mon, Sep 19, 2016	32.11	32.52	32.11	32.24
6129	NYSE	GAM	Fri, Sep 16, 2016	32.40	32.44	32.19	32.34
6128	NYSE	GAM	Thu, Sep 15, 2016	32.14	32.49	32.06	32.45
6127	NYSE	GAM	Wed, Sep 14, 2016	32.14	32.22	32.08	32.14
6126	NYSE	GAM	Tue, Sep 13, 2016	32.36	32.36	32.03	32.13
6125	NYSE	GAM	Mon, Sep 12, 2016	32.27	32.65	32.19	32.65
6124	NYSE	GAM	Fri, Sep 9, 2016	32.85	32.85	32.42	32.42
6123	NYSE	GAM	Thu, Sep 8, 2016	33.11	33.20	33.11	33.14
6122	NYSE	GAM	Wed, Sep 7, 2016	33.17	33.38	33.13	33.19
6121	NYSE	GAM	Tue, Sep 6, 2016	33.18	33.26	33.05	33.24
6120	NYSE	GAM	Fri, Sep 2, 2016	33.03	33.18	33.00	33.07
6119	NYSE	GAM	Thu, Sep 1, 2016	32.91	33.01	32.72	32.96
6118	NYSE	GAM	Wed, Aug 31, 2016	32.90	33.02	32.80	32.94
6117	NYSE	GAM	Tue, Aug 30, 2016	33.00	33.17	32.89	32.90
6116	NYSE	GAM	Mon, Aug 29, 2016	32.93	33.17	32.93	33.06
6115	NYSE	GAM	Fri, Aug 26, 2016	33.08	33.29	32.88	32.98
6114	NYSE	GAM	Thu, Aug 25, 2016	33.00	33.11	32.99	33.02
6113	NYSE	GAM	Wed, Aug 24, 2016	33.24	33.25	33.04	33.09
6112	NYSE	GAM	Tue, Aug 23, 2016	33.07	33.28	33.07	33.25
6111	NYSE	GAM	Mon, Aug 22, 2016	32.89	33.09	32.89	33.06
6110	NYSE	GAM	Fri, Aug 19, 2016	32.91	33.06	32.89	33.05
6109	NYSE	GAM	Thu, Aug 18, 2016	32.90	33.15	32.90	33.01
6108	NYSE	GAM	Wed, Aug 17, 2016	32.94	32.97	32.75	32.94
6107	NYSE	GAM	Tue, Aug 16, 2016	32.95	33.06	32.84	33.03
6106	NYSE	GAM	Mon, Aug 15, 2016	32.95	33.17	32.94	33.06
6105	NYSE	GAM	Fri, Aug 12, 2016	32.79	32.96	32.78	32.93
6104	NYSE	GAM	Thu, Aug 11, 2016	32.80	32.85	32.65	32.80
6103	NYSE	GAM	Wed, Aug 10, 2016	32.80	32.81	32.61	32.65
6102	NYSE	GAM	Tue, Aug 9, 2016	32.73	32.89	32.69	32.69
6101	NYSE	GAM	Mon, Aug 8, 2016	32.79	32.84	32.69	32.71
6100	NYSE	GAM	Fri, Aug 5, 2016	32.75	32.83	32.69	32.83
6099	NYSE	GAM	Thu, Aug 4, 2016	32.45	32.56	32.40	32.52
6098	NYSE	GAM	Wed, Aug 3, 2016	32.28	32.48	32.28	32.47
6097	NYSE	GAM	Tue, Aug 2, 2016	32.50	32.52	32.16	32.28
6096	NYSE	GAM	Mon, Aug 1, 2016	32.47	32.66	32.43	32.49
6095	NYSE	GAM	Fri, Jul 29, 2016	32.45	32.64	32.44	32.62
6094	NYSE	GAM	Thu, Jul 28, 2016	32.38	32.57	32.32	32.57
6093	NYSE	GAM	Wed, Jul 27, 2016	32.38	32.51	32.29	32.40
6092	NYSE	GAM	Tue, Jul 26, 2016	32.23	32.46	32.23	32.38
6091	NYSE	GAM	Mon, Jul 25, 2016	32.38	32.38	32.23	32.33
6090	NYSE	GAM	Fri, Jul 22, 2016	32.10	32.37	32.10	32.36
6089	NYSE	GAM	Thu, Jul 21, 2016	32.25	32.26	32.12	32.20
6088	NYSE	GAM	Wed, Jul 20, 2016	32.04	32.43	31.91	32.23
6087	NYSE	GAM	Tue, Jul 19, 2016	31.91	32.03	31.89	31.97
6086	NYSE	GAM	Mon, Jul 18, 2016	31.97	32.12	31.95	32.06
6085	NYSE	GAM	Fri, Jul 15, 2016	32.04	32.11	31.83	31.97
6084	NYSE	GAM	Thu, Jul 14, 2016	32.02	32.11	31.95	32.04
6083	NYSE	GAM	Wed, Jul 13, 2016	31.94	31.96	31.76	31.85
6082	NYSE	GAM	Tue, Jul 12, 2016	31.90	32.07	31.84	31.87
6081	NYSE	GAM	Mon, Jul 11, 2016	31.71	31.80	31.59	31.68
6080	NYSE	GAM	Fri, Jul 8, 2016	31.29	31.58	31.29	31.58
6079	NYSE	GAM	Thu, Jul 7, 2016	31.13	31.15	30.91	31.03
6078	NYSE	GAM	Wed, Jul 6, 2016	30.71	31.08	30.69	31.02
6077	NYSE	GAM	Tue, Jul 5, 2016	31.02	31.02	30.76	30.96
6076	NYSE	GAM	Fri, Jul 1, 2016	30.93	31.16	30.93	31.10
6075	NYSE	GAM	Thu, Jun 30, 2016	30.81	31.01	30.79	30.82
6074	NYSE	GAM	Wed, Jun 29, 2016	30.37	30.78	30.37	30.63
6073	NYSE	GAM	Tue, Jun 28, 2016	29.80	30.13	29.80	30.06
6072	NYSE	GAM	Mon, Jun 27, 2016	30.03	30.05	29.45	29.67
6071	NYSE	GAM	Fri, Jun 24, 2016	30.24	30.68	30.22	30.25
6070	NYSE	GAM	Thu, Jun 23, 2016	31.36	31.41	31.25	31.35
6069	NYSE	GAM	Wed, Jun 22, 2016	31.04	31.20	30.96	31.00
6068	NYSE	GAM	Tue, Jun 21, 2016	31.09	31.15	30.99	31.15
6067	NYSE	GAM	Mon, Jun 20, 2016	31.04	31.27	30.99	30.99
6066	NYSE	GAM	Fri, Jun 17, 2016	30.85	30.87	30.70	30.72
6065	NYSE	GAM	Thu, Jun 16, 2016	30.60	30.82	30.47	30.80
6064	NYSE	GAM	Wed, Jun 15, 2016	30.82	31.04	30.77	30.82
6063	NYSE	GAM	Tue, Jun 14, 2016	30.92	31.01	30.72	30.84
6062	NYSE	GAM	Mon, Jun 13, 2016	31.32	31.37	31.05	31.05
6061	NYSE	GAM	Fri, Jun 10, 2016	31.55	31.63	31.33	31.45
6060	NYSE	GAM	Thu, Jun 9, 2016	31.90	31.90	31.74	31.87
6059	NYSE	GAM	Wed, Jun 8, 2016	31.86	32.00	31.86	31.98
6058	NYSE	GAM	Tue, Jun 7, 2016	31.64	31.82	31.63	31.77
6057	NYSE	GAM	Mon, Jun 6, 2016	31.42	31.65	31.42	31.58
6056	NYSE	GAM	Fri, Jun 3, 2016	31.35	31.43	31.22	31.42
6055	NYSE	GAM	Thu, Jun 2, 2016	31.32	31.51	31.24	31.46
6054	NYSE	GAM	Wed, Jun 1, 2016	31.25	31.43	31.21	31.39
6053	NYSE	GAM	Tue, May 31, 2016	31.39	31.49	31.25	31.49
6052	NYSE	GAM	Fri, May 27, 2016	31.11	31.39	31.11	31.39
6051	NYSE	GAM	Thu, May 26, 2016	31.10	31.15	31.08	31.09
6050	NYSE	GAM	Wed, May 25, 2016	31.00	31.19	31.00	31.09
6049	NYSE	GAM	Tue, May 24, 2016	30.62	31.01	30.58	30.83
6048	NYSE	GAM	Mon, May 23, 2016	30.57	30.62	30.54	30.57
6047	NYSE	GAM	Fri, May 20, 2016	30.37	30.62	30.37	30.49
6046	NYSE	GAM	Thu, May 19, 2016	30.28	30.40	30.15	30.26
6045	NYSE	GAM	Wed, May 18, 2016	30.39	30.63	30.23	30.38
6044	NYSE	GAM	Tue, May 17, 2016	30.43	30.65	30.31	30.37
6043	NYSE	GAM	Mon, May 16, 2016	30.46	30.72	30.46	30.60
6042	NYSE	GAM	Fri, May 13, 2016	30.59	30.74	30.38	30.41
6041	NYSE	GAM	Thu, May 12, 2016	30.85	30.94	30.63	30.68
6040	NYSE	GAM	Wed, May 11, 2016	30.95	31.00	30.74	30.74
6039	NYSE	GAM	Tue, May 10, 2016	30.71	31.01	30.71	30.98
6038	NYSE	GAM	Mon, May 9, 2016	30.73	30.80	30.67	30.71
6037	NYSE	GAM	Fri, May 6, 2016	30.80	30.80	30.57	30.73
6036	NYSE	GAM	Thu, May 5, 2016	30.89	30.98	30.73	30.73
6035	NYSE	GAM	Wed, May 4, 2016	31.10	31.10	30.86	30.87
6034	NYSE	GAM	Tue, May 3, 2016	31.43	31.43	31.08	31.10
6033	NYSE	GAM	Mon, May 2, 2016	31.33	31.57	31.32	31.48
6032	NYSE	GAM	Fri, Apr 29, 2016	31.63	31.63	31.20	31.40
6031	NYSE	GAM	Thu, Apr 28, 2016	31.65	31.98	31.56	31.56
6030	NYSE	GAM	Wed, Apr 27, 2016	31.59	31.99	31.59	31.90
6029	NYSE	GAM	Tue, Apr 26, 2016	31.72	31.87	31.72	31.74
6028	NYSE	GAM	Mon, Apr 25, 2016	31.55	31.75	31.55	31.72
6027	NYSE	GAM	Fri, Apr 22, 2016	31.80	31.80	31.62	31.69
6026	NYSE	GAM	Thu, Apr 21, 2016	31.89	31.92	31.64	31.75
6025	NYSE	GAM	Wed, Apr 20, 2016	31.82	31.96	31.71	31.82
6024	NYSE	GAM	Tue, Apr 19, 2016	31.64	31.76	31.51	31.69
6023	NYSE	GAM	Mon, Apr 18, 2016	31.25	31.62	31.25	31.49
6022	NYSE	GAM	Fri, Apr 15, 2016	31.34	31.36	31.25	31.32
6021	NYSE	GAM	Thu, Apr 14, 2016	31.22	31.38	31.22	31.37
6020	NYSE	GAM	Wed, Apr 13, 2016	30.98	31.31	30.98	31.28
6019	NYSE	GAM	Tue, Apr 12, 2016	30.64	30.94	30.64	30.93
6018	NYSE	GAM	Mon, Apr 11, 2016	30.86	30.94	30.61	30.64
6017	NYSE	GAM	Fri, Apr 8, 2016	30.79	30.87	30.67	30.69
6016	NYSE	GAM	Thu, Apr 7, 2016	30.71	30.72	30.45	30.45
6015	NYSE	GAM	Wed, Apr 6, 2016	30.61	30.91	30.59	30.86
6014	NYSE	GAM	Tue, Apr 5, 2016	30.93	30.93	30.93	30.60
6013	NYSE	GAM	Mon, Apr 4, 2016	31.26	31.26	30.86	30.93
6012	NYSE	GAM	Fri, Apr 1, 2016	30.93	31.33	30.89	31.31
6011	NYSE	GAM	Thu, Mar 31, 2016	31.21	31.30	31.16	31.23
6010	NYSE	GAM	Wed, Mar 30, 2016	31.09	31.29	31.06	31.11
6009	NYSE	GAM	Tue, Mar 29, 2016	30.58	30.91	30.52	30.87
6008	NYSE	GAM	Mon, Mar 28, 2016	30.65	30.82	30.55	30.58
6007	NYSE	GAM	Thu, Mar 24, 2016	30.55	30.66	30.50	30.65
6006	NYSE	GAM	Wed, Mar 23, 2016	30.82	31.00	30.72	30.75
6005	NYSE	GAM	Tue, Mar 22, 2016	30.83	31.20	30.83	30.91
6004	NYSE	GAM	Mon, Mar 21, 2016	30.81	31.24	30.81	31.05
6003	NYSE	GAM	Fri, Mar 18, 2016	30.87	31.15	30.87	30.99
6002	NYSE	GAM	Thu, Mar 17, 2016	30.61	30.91	30.61	30.78
6001	NYSE	GAM	Wed, Mar 16, 2016	30.56	30.70	30.42	30.62
6000	NYSE	GAM	Tue, Mar 15, 2016	30.72	30.72	30.72	30.56
5999	NYSE	GAM	Mon, Mar 14, 2016	30.64	30.74	30.52	30.72
5998	NYSE	GAM	Fri, Mar 11, 2016	30.03	30.03	30.03	30.60
5997	NYSE	GAM	Thu, Mar 10, 2016	30.16	30.16	30.16	30.03
5996	NYSE	GAM	Wed, Mar 9, 2016	30.25	30.28	30.03	30.16
5995	NYSE	GAM	Tue, Mar 8, 2016	30.09	30.25	29.88	30.02
5994	NYSE	GAM	Mon, Mar 7, 2016	30.02	30.42	30.00	30.31
5993	NYSE	GAM	Fri, Mar 4, 2016	29.90	30.28	29.89	30.04
5992	NYSE	GAM	Thu, Mar 3, 2016	29.61	29.61	29.61	29.86
5991	NYSE	GAM	Wed, Mar 2, 2016	29.43	29.81	29.42	29.61
5990	NYSE	GAM	Tue, Mar 1, 2016	29.17	29.53	28.98	29.47
5989	NYSE	GAM	Mon, Feb 29, 2016	28.92	29.15	28.85	28.87
5988	NYSE	GAM	Fri, Feb 26, 2016	29.08	29.16	28.83	28.88
5987	NYSE	GAM	Thu, Feb 25, 2016	28.59	28.99	28.51	28.85
5986	NYSE	GAM	Wed, Feb 24, 2016	28.06	28.53	27.90	28.51
5985	NYSE	GAM	Tue, Feb 23, 2016	28.53	28.53	28.18	28.31
5984	NYSE	GAM	Mon, Feb 22, 2016	28.34	28.64	28.34	28.53
5983	NYSE	GAM	Fri, Feb 19, 2016	28.22	28.34	27.92	28.25
5982	NYSE	GAM	Thu, Feb 18, 2016	28.38	28.40	28.26	28.27
5981	NYSE	GAM	Wed, Feb 17, 2016	28.14	28.49	28.04	28.29
5980	NYSE	GAM	Tue, Feb 16, 2016	27.60	27.84	27.51	27.81
5979	NYSE	GAM	Fri, Feb 12, 2016	27.23	27.40	27.10	27.28
5978	NYSE	GAM	Thu, Feb 11, 2016	26.66	27.15	26.66	26.88
5977	NYSE	GAM	Wed, Feb 10, 2016	27.53	27.73	27.25	27.25
5976	NYSE	GAM	Tue, Feb 9, 2016	27.19	27.53	27.19	27.30
5975	NYSE	GAM	Mon, Feb 8, 2016	27.61	27.61	27.18	27.33
5974	NYSE	GAM	Fri, Feb 5, 2016	28.20	28.22	27.70	27.81
5973	NYSE	GAM	Thu, Feb 4, 2016	28.44	28.65	28.29	28.29
5972	NYSE	GAM	Wed, Feb 3, 2016	28.49	28.49	27.78	28.40
5971	NYSE	GAM	Tue, Feb 2, 2016	28.42	28.42	28.03	28.14
5970	NYSE	GAM	Mon, Feb 1, 2016	28.31	28.63	28.19	28.57
5969	NYSE	GAM	Fri, Jan 29, 2016	28.02	28.59	28.02	28.56
5968	NYSE	GAM	Thu, Jan 28, 2016	27.97	28.11	27.75	27.97
5967	NYSE	GAM	Wed, Jan 27, 2016	28.01	28.40	27.85	27.85
5966	NYSE	GAM	Tue, Jan 26, 2016	27.95	28.24	27.80	28.14
5965	NYSE	GAM	Mon, Jan 25, 2016	27.98	28.18	27.69	27.72
5964	NYSE	GAM	Fri, Jan 22, 2016	27.84	28.27	27.84	28.24
5963	NYSE	GAM	Thu, Jan 21, 2016	27.32	27.93	27.29	27.42
5962	NYSE	GAM	Wed, Jan 20, 2016	27.32	27.52	26.37	27.27
5961	NYSE	GAM	Tue, Jan 19, 2016	28.38	28.43	27.44	27.77
5960	NYSE	GAM	Fri, Jan 15, 2016	28.21	28.30	27.86	28.13
5959	NYSE	GAM	Thu, Jan 14, 2016	28.90	29.13	28.64	28.98
5958	NYSE	GAM	Wed, Jan 13, 2016	29.30	29.53	28.68	28.71
5957	NYSE	GAM	Tue, Jan 12, 2016	29.50	29.58	28.84	29.30
5956	NYSE	GAM	Mon, Jan 11, 2016	29.58	29.58	29.02	29.31
5955	NYSE	GAM	Fri, Jan 8, 2016	29.96	30.04	29.31	29.37
5954	NYSE	GAM	Thu, Jan 7, 2016	30.22	30.50	29.76	29.76
5953	NYSE	GAM	Wed, Jan 6, 2016	30.75	31.12	30.60	30.74
5952	NYSE	GAM	Tue, Jan 5, 2016	31.16	31.62	31.09	31.20
5951	NYSE	GAM	Mon, Jan 4, 2016	31.41	31.41	30.90	31.00
5950	NYSE	GAM	Thu, Dec 31, 2015	31.97	32.25	31.72	31.94
5949	NYSE	GAM	Wed, Dec 30, 2015	32.20	32.22	31.91	32.05
5948	NYSE	GAM	Tue, Dec 29, 2015	31.80	32.22	31.80	32.09
5947	NYSE	GAM	Mon, Dec 28, 2015	31.78	31.92	31.50	31.80
5946	NYSE	GAM	Thu, Dec 24, 2015	31.79	32.11	31.77	31.80
5945	NYSE	GAM	Wed, Dec 23, 2015	31.31	31.81	31.31	31.69
5944	NYSE	GAM	Tue, Dec 22, 2015	31.03	31.31	30.94	31.23
5943	NYSE	GAM	Mon, Dec 21, 2015	31.12	31.23	30.78	31.03
5942	NYSE	GAM	Fri, Dec 18, 2015	31.24	31.24	30.84	30.84
5941	NYSE	GAM	Thu, Dec 17, 2015	31.67	31.73	31.24	31.28
5940	NYSE	GAM	Wed, Dec 16, 2015	31.04	31.58	31.04	31.50
5939	NYSE	GAM	Tue, Dec 15, 2015	30.93	31.10	30.79	30.97
5938	NYSE	GAM	Mon, Dec 14, 2015	30.80	31.08	30.54	30.59
5937	NYSE	GAM	Fri, Dec 11, 2015	31.00	31.16	30.46	30.64
5936	NYSE	GAM	Thu, Dec 10, 2015	31.35	31.56	31.29	31.31
5935	NYSE	GAM	Wed, Dec 9, 2015	31.60	31.91	31.21	31.30
5934	NYSE	GAM	Tue, Dec 8, 2015	31.70	31.73	31.52	31.65
5933	NYSE	GAM	Mon, Dec 7, 2015	31.99	31.99	31.79	31.83
5932	NYSE	GAM	Fri, Dec 4, 2015	31.86	32.27	31.86	32.09
5931	NYSE	GAM	Thu, Dec 3, 2015	32.35	32.35	31.65	31.71
5930	NYSE	GAM	Wed, Dec 2, 2015	32.40	32.51	32.12	32.14
5929	NYSE	GAM	Tue, Dec 1, 2015	32.51	32.60	32.37	32.52
5928	NYSE	GAM	Mon, Nov 30, 2015	32.58	32.58	32.30	32.35
5927	NYSE	GAM	Fri, Nov 27, 2015	32.13	32.79	32.13	32.43
5926	NYSE	GAM	Wed, Nov 25, 2015	32.01	32.29	32.01	32.13
5925	NYSE	GAM	Tue, Nov 24, 2015	31.74	32.25	31.74	32.06
5924	NYSE	GAM	Mon, Nov 23, 2015	32.12	32.31	32.05	32.16
5923	NYSE	GAM	Fri, Nov 20, 2015	32.19	32.29	32.02	32.05
5922	NYSE	GAM	Thu, Nov 19, 2015	31.87	32.05	31.87	32.02
5921	NYSE	GAM	Wed, Nov 18, 2015	31.76	32.01	31.69	31.88
5920	NYSE	GAM	Tue, Nov 17, 2015	31.55	31.73	31.46	31.55
5919	NYSE	GAM	Mon, Nov 16, 2015	31.31	31.60	31.18	31.51
5918	NYSE	GAM	Fri, Nov 13, 2015	31.41	31.56	31.22	31.25
5917	NYSE	GAM	Thu, Nov 12, 2015	31.93	32.02	31.47	31.52
5916	NYSE	GAM	Wed, Nov 11, 2015	33.35	33.45	33.22	33.25
5915	NYSE	GAM	Tue, Nov 10, 2015	33.37	33.53	33.29	33.39
5914	NYSE	GAM	Mon, Nov 9, 2015	33.67	33.82	33.38	33.53
5913	NYSE	GAM	Fri, Nov 6, 2015	33.82	33.97	33.63	33.81
5912	NYSE	GAM	Thu, Nov 5, 2015	33.99	34.23	33.86	33.97
5911	NYSE	GAM	Wed, Nov 4, 2015	34.18	34.18	33.91	33.99
5910	NYSE	GAM	Tue, Nov 3, 2015	33.92	34.25	33.89	34.04
5909	NYSE	GAM	Mon, Nov 2, 2015	33.76	34.09	33.72	34.00
5908	NYSE	GAM	Fri, Oct 30, 2015	34.03	34.13	33.74	33.83
5907	NYSE	GAM	Thu, Oct 29, 2015	34.00	34.16	33.94	34.11
5906	NYSE	GAM	Wed, Oct 28, 2015	33.71	34.03	33.63	33.96
5905	NYSE	GAM	Tue, Oct 27, 2015	33.92	33.92	33.64	33.70
5904	NYSE	GAM	Mon, Oct 26, 2015	34.13	34.13	33.90	33.97
5903	NYSE	GAM	Fri, Oct 23, 2015	34.09	34.24	34.03	34.10
5902	NYSE	GAM	Thu, Oct 22, 2015	33.45	33.97	33.45	33.74
5901	NYSE	GAM	Wed, Oct 21, 2015	33.59	33.63	33.31	33.34
5900	NYSE	GAM	Tue, Oct 20, 2015	33.47	33.64	33.37	33.50
5899	NYSE	GAM	Mon, Oct 19, 2015	33.15	33.56	33.15	33.44
5898	NYSE	GAM	Fri, Oct 16, 2015	33.23	33.39	33.16	33.20
5897	NYSE	GAM	Thu, Oct 15, 2015	32.89	33.23	32.83	33.09
5896	NYSE	GAM	Wed, Oct 14, 2015	32.93	33.07	32.64	32.73
5895	NYSE	GAM	Tue, Oct 13, 2015	32.84	33.16	32.79	32.93
5894	NYSE	GAM	Mon, Oct 12, 2015	32.92	33.13	32.92	33.04
5893	NYSE	GAM	Fri, Oct 9, 2015	32.86	33.03	32.81	32.90
5892	NYSE	GAM	Thu, Oct 8, 2015	32.48	32.91	32.35	32.68
5891	NYSE	GAM	Wed, Oct 7, 2015	32.40	32.64	32.26	32.48
5890	NYSE	GAM	Tue, Oct 6, 2015	31.96	32.29	31.96	32.11
5889	NYSE	GAM	Mon, Oct 5, 2015	31.66	32.18	31.66	32.07
5888	NYSE	GAM	Fri, Oct 2, 2015	30.65	31.33	30.56	31.31
5887	NYSE	GAM	Thu, Oct 1, 2015	31.03	31.21	30.80	31.10
5886	NYSE	GAM	Wed, Sep 30, 2015	30.72	31.12	30.72	30.98
5885	NYSE	GAM	Tue, Sep 29, 2015	30.55	30.79	30.37	30.46
5884	NYSE	GAM	Mon, Sep 28, 2015	31.26	31.26	30.55	30.55
5883	NYSE	GAM	Fri, Sep 25, 2015	31.62	31.83	31.48	31.49
5882	NYSE	GAM	Thu, Sep 24, 2015	31.46	31.56	31.20	31.45
5881	NYSE	GAM	Wed, Sep 23, 2015	31.76	31.86	31.64	31.70
5880	NYSE	GAM	Tue, Sep 22, 2015	31.95	32.03	31.68	31.81
5879	NYSE	GAM	Mon, Sep 21, 2015	32.24	32.65	32.21	32.30
5878	NYSE	GAM	Fri, Sep 18, 2015	32.17	32.63	31.87	32.19
5877	NYSE	GAM	Thu, Sep 17, 2015	32.59	33.04	32.45	32.57
5876	NYSE	GAM	Wed, Sep 16, 2015	31.97	32.50	31.97	32.50
5875	NYSE	GAM	Tue, Sep 15, 2015	31.70	32.19	31.69	32.02
5874	NYSE	GAM	Mon, Sep 14, 2015	31.62	31.71	31.43	31.60
5873	NYSE	GAM	Fri, Sep 11, 2015	31.29	31.73	31.29	31.69
5872	NYSE	GAM	Thu, Sep 10, 2015	31.37	31.61	31.26	31.50
5871	NYSE	GAM	Wed, Sep 9, 2015	32.06	32.12	31.28	31.29
5870	NYSE	GAM	Tue, Sep 8, 2015	31.77	31.89	31.61	31.66
5869	NYSE	GAM	Fri, Sep 4, 2015	31.45	31.51	31.15	31.36
5868	NYSE	GAM	Thu, Sep 3, 2015	31.84	32.03	31.74	31.88
5867	NYSE	GAM	Wed, Sep 2, 2015	31.79	31.79	31.46	31.74
5866	NYSE	GAM	Tue, Sep 1, 2015	31.59	31.77	31.25	31.35
5865	NYSE	GAM	Mon, Aug 31, 2015	32.04	32.33	31.98	32.15
5864	NYSE	GAM	Fri, Aug 28, 2015	31.93	32.25	31.88	32.21
5863	NYSE	GAM	Thu, Aug 27, 2015	31.86	32.03	31.61	31.98
5862	NYSE	GAM	Wed, Aug 26, 2015	31.74	31.74	30.98	31.61
5861	NYSE	GAM	Tue, Aug 25, 2015	32.14	32.17	31.05	31.09
5860	NYSE	GAM	Mon, Aug 24, 2015	29.90	32.00	29.90	31.17
5859	NYSE	GAM	Fri, Aug 21, 2015	33.17	33.26	32.62	32.68
5858	NYSE	GAM	Thu, Aug 20, 2015	33.82	33.87	33.52	33.53
5857	NYSE	GAM	Wed, Aug 19, 2015	34.28	34.29	34.06	34.11
5856	NYSE	GAM	Tue, Aug 18, 2015	34.34	34.38	34.29	34.34
5855	NYSE	GAM	Mon, Aug 17, 2015	34.24	34.38	34.20	34.36
5854	NYSE	GAM	Fri, Aug 14, 2015	34.28	34.34	34.25	34.32
5853	NYSE	GAM	Thu, Aug 13, 2015	34.40	34.40	34.24	34.27
5852	NYSE	GAM	Wed, Aug 12, 2015	34.18	34.39	33.98	34.33
5851	NYSE	GAM	Tue, Aug 11, 2015	34.48	34.53	34.32	34.44
5850	NYSE	GAM	Mon, Aug 10, 2015	34.38	34.70	34.37	34.70
5849	NYSE	GAM	Fri, Aug 7, 2015	34.28	34.45	33.99	34.17
5848	NYSE	GAM	Thu, Aug 6, 2015	34.57	34.65	34.19	34.24
5847	NYSE	GAM	Wed, Aug 5, 2015	34.46	34.69	34.41	34.55
5846	NYSE	GAM	Tue, Aug 4, 2015	34.43	34.62	34.28	34.31
5845	NYSE	GAM	Mon, Aug 3, 2015	34.49	34.52	34.28	34.28
5844	NYSE	GAM	Fri, Jul 31, 2015	34.53	34.58	34.42	34.44
5843	NYSE	GAM	Thu, Jul 30, 2015	34.39	34.44	34.28	34.41
5842	NYSE	GAM	Wed, Jul 29, 2015	34.22	34.42	34.11	34.39
5841	NYSE	GAM	Tue, Jul 28, 2015	34.18	34.19	33.97	34.11
5840	NYSE	GAM	Mon, Jul 27, 2015	34.11	34.11	33.89	33.89
5839	NYSE	GAM	Fri, Jul 24, 2015	34.69	34.73	34.20	34.25
5838	NYSE	GAM	Thu, Jul 23, 2015	34.86	34.89	34.61	34.72
5837	NYSE	GAM	Wed, Jul 22, 2015	34.73	34.88	34.73	34.77
5836	NYSE	GAM	Tue, Jul 21, 2015	35.10	35.13	34.84	34.84
5835	NYSE	GAM	Mon, Jul 20, 2015	35.22	35.28	35.07	35.18
5834	NYSE	GAM	Fri, Jul 17, 2015	35.35	35.35	35.17	35.22
5833	NYSE	GAM	Thu, Jul 16, 2015	35.24	35.29	35.21	35.24
5832	NYSE	GAM	Wed, Jul 15, 2015	34.93	35.22	34.92	34.93
5831	NYSE	GAM	Tue, Jul 14, 2015	34.80	35.00	34.80	34.96
5830	NYSE	GAM	Mon, Jul 13, 2015	34.72	34.95	34.71	34.79
5829	NYSE	GAM	Fri, Jul 10, 2015	34.45	34.57	34.40	34.47
5828	NYSE	GAM	Thu, Jul 9, 2015	34.59	34.59	34.19	34.22
5827	NYSE	GAM	Wed, Jul 8, 2015	34.48	34.48	34.16	34.31
5826	NYSE	GAM	Tue, Jul 7, 2015	34.64	34.80	34.26	34.75
5825	NYSE	GAM	Mon, Jul 6, 2015	34.55	34.69	34.42	34.69
5824	NYSE	GAM	Thu, Jul 2, 2015	35.00	35.10	34.67	34.73
5823	NYSE	GAM	Wed, Jul 1, 2015	34.99	35.03	34.80	35.01
5822	NYSE	GAM	Tue, Jun 30, 2015	34.85	34.91	34.55	34.81
5821	NYSE	GAM	Mon, Jun 29, 2015	35.19	35.30	34.64	34.71
5820	NYSE	GAM	Fri, Jun 26, 2015	35.50	35.63	35.45	35.50
5819	NYSE	GAM	Thu, Jun 25, 2015	35.67	35.78	35.50	35.53
5818	NYSE	GAM	Wed, Jun 24, 2015	35.67	35.81	35.63	35.68
5817	NYSE	GAM	Tue, Jun 23, 2015	35.77	35.83	35.74	35.78
5816	NYSE	GAM	Mon, Jun 22, 2015	35.65	35.78	35.65	35.68
5815	NYSE	GAM	Fri, Jun 19, 2015	35.70	35.77	35.56	35.58
5814	NYSE	GAM	Thu, Jun 18, 2015	35.61	35.78	35.52	35.77
5813	NYSE	GAM	Wed, Jun 17, 2015	35.49	35.56	35.33	35.45
5812	NYSE	GAM	Tue, Jun 16, 2015	35.22	35.46	35.15	35.41
5811	NYSE	GAM	Mon, Jun 15, 2015	35.09	35.33	35.03	35.22
5810	NYSE	GAM	Fri, Jun 12, 2015	35.43	35.46	35.29	35.43
5809	NYSE	GAM	Thu, Jun 11, 2015	35.54	35.67	35.50	35.50
5808	NYSE	GAM	Wed, Jun 10, 2015	35.32	35.48	35.24	35.42
5807	NYSE	GAM	Tue, Jun 9, 2015	35.05	35.14	34.97	35.08
5806	NYSE	GAM	Mon, Jun 8, 2015	35.29	35.30	35.10	35.15
5805	NYSE	GAM	Fri, Jun 5, 2015	35.33	35.45	35.26	35.37
5804	NYSE	GAM	Thu, Jun 4, 2015	35.60	35.60	35.35	35.40
5803	NYSE	GAM	Wed, Jun 3, 2015	35.56	35.75	35.51	35.58
5802	NYSE	GAM	Tue, Jun 2, 2015	35.44	35.59	35.36	35.46
5801	NYSE	GAM	Mon, Jun 1, 2015	35.52	35.55	35.43	35.54
5800	NYSE	GAM	Fri, May 29, 2015	35.72	35.72	35.49	35.50
5799	NYSE	GAM	Thu, May 28, 2015	35.63	35.80	35.63	35.75
5798	NYSE	GAM	Wed, May 27, 2015	35.49	35.82	35.44	35.76
5797	NYSE	GAM	Tue, May 26, 2015	35.78	35.78	35.39	35.60
5796	NYSE	GAM	Fri, May 22, 2015	35.97	35.97	35.86	35.93
5795	NYSE	GAM	Thu, May 21, 2015	35.99	36.02	35.94	35.97
5794	NYSE	GAM	Wed, May 20, 2015	36.09	36.11	35.90	35.93
5793	NYSE	GAM	Tue, May 19, 2015	35.97	36.10	35.87	35.98
5792	NYSE	GAM	Mon, May 18, 2015	35.84	36.08	35.77	35.95
5791	NYSE	GAM	Fri, May 15, 2015	35.96	35.96	35.77	35.89
5790	NYSE	GAM	Thu, May 14, 2015	35.73	35.93	35.68	35.89
5789	NYSE	GAM	Wed, May 13, 2015	35.63	35.66	35.44	35.44
5788	NYSE	GAM	Tue, May 12, 2015	35.42	35.67	35.37	35.50
5787	NYSE	GAM	Mon, May 11, 2015	35.56	35.82	35.56	35.59
5786	NYSE	GAM	Fri, May 8, 2015	35.41	35.69	35.41	35.67
5785	NYSE	GAM	Thu, May 7, 2015	35.07	35.32	35.06	35.23
5784	NYSE	GAM	Wed, May 6, 2015	35.30	35.33	34.97	35.10
5783	NYSE	GAM	Tue, May 5, 2015	35.61	35.65	35.31	35.31
5782	NYSE	GAM	Mon, May 4, 2015	35.71	35.82	35.62	35.68
5781	NYSE	GAM	Fri, May 1, 2015	35.34	35.60	35.31	35.57
5780	NYSE	GAM	Thu, Apr 30, 2015	35.50	35.50	35.16	35.24
5779	NYSE	GAM	Wed, Apr 29, 2015	35.57	35.68	35.45	35.55
5778	NYSE	GAM	Tue, Apr 28, 2015	35.51	35.68	35.35	35.62
5777	NYSE	GAM	Mon, Apr 27, 2015	35.77	35.77	35.54	35.58
5776	NYSE	GAM	Fri, Apr 24, 2015	35.49	35.65	35.49	35.61
5775	NYSE	GAM	Thu, Apr 23, 2015	35.37	35.64	35.37	35.48
5774	NYSE	GAM	Wed, Apr 22, 2015	35.42	35.61	35.30	35.47
5773	NYSE	GAM	Tue, Apr 21, 2015	35.51	35.57	35.33	35.44
5772	NYSE	GAM	Mon, Apr 20, 2015	35.22	35.47	35.22	35.37
5771	NYSE	GAM	Fri, Apr 17, 2015	35.42	35.42	35.06	35.18
5770	NYSE	GAM	Thu, Apr 16, 2015	35.43	35.77	35.42	35.66
5769	NYSE	GAM	Wed, Apr 15, 2015	35.37	35.56	35.34	35.45
5768	NYSE	GAM	Tue, Apr 14, 2015	35.20	35.41	35.12	35.15
5767	NYSE	GAM	Mon, Apr 13, 2015	35.26	35.55	35.24	35.30
5766	NYSE	GAM	Fri, Apr 10, 2015	35.04	35.37	35.04	35.25
5765	NYSE	GAM	Thu, Apr 9, 2015	34.84	35.20	34.84	35.14
5764	NYSE	GAM	Wed, Apr 8, 2015	34.96	35.10	34.94	34.94
5763	NYSE	GAM	Tue, Apr 7, 2015	35.03	35.28	34.88	34.96
5762	NYSE	GAM	Mon, Apr 6, 2015	34.72	35.07	34.72	34.96
5761	NYSE	GAM	Thu, Apr 2, 2015	34.74	34.87	34.74	34.78
5760	NYSE	GAM	Wed, Apr 1, 2015	34.81	34.98	34.68	34.72
5759	NYSE	GAM	Tue, Mar 31, 2015	35.03	35.15	34.77	34.98
5758	NYSE	GAM	Mon, Mar 30, 2015	35.06	35.20	34.88	35.15
5757	NYSE	GAM	Fri, Mar 27, 2015	34.64	35.00	34.46	35.00
5756	NYSE	GAM	Thu, Mar 26, 2015	34.83	34.92	34.59	34.76
5755	NYSE	GAM	Wed, Mar 25, 2015	35.43	35.43	34.90	35.03
5754	NYSE	GAM	Tue, Mar 24, 2015	35.52	35.56	35.26	35.30
5753	NYSE	GAM	Mon, Mar 23, 2015	35.42	35.79	35.40	35.59
5752	NYSE	GAM	Fri, Mar 20, 2015	35.36	35.58	35.25	35.35
5751	NYSE	GAM	Thu, Mar 19, 2015	35.10	35.36	35.00	35.33
5750	NYSE	GAM	Wed, Mar 18, 2015	34.91	35.56	34.77	35.24
5749	NYSE	GAM	Tue, Mar 17, 2015	34.83	35.06	34.79	35.00
5748	NYSE	GAM	Mon, Mar 16, 2015	34.79	35.23	34.79	35.06
5747	NYSE	GAM	Fri, Mar 13, 2015	34.90	34.96	34.72	34.94
5746	NYSE	GAM	Thu, Mar 12, 2015	34.79	35.10	34.79	35.04
5745	NYSE	GAM	Wed, Mar 11, 2015	34.87	34.95	34.65	34.74
5744	NYSE	GAM	Tue, Mar 10, 2015	35.05	35.12	34.90	34.94
5743	NYSE	GAM	Mon, Mar 9, 2015	35.22	35.49	35.22	35.40
5742	NYSE	GAM	Fri, Mar 6, 2015	35.50	35.62	35.22	35.22
5741	NYSE	GAM	Thu, Mar 5, 2015	35.48	35.71	35.48	35.60
5740	NYSE	GAM	Wed, Mar 4, 2015	35.36	35.64	35.26	35.57
5739	NYSE	GAM	Tue, Mar 3, 2015	35.70	35.83	35.47	35.54
5738	NYSE	GAM	Mon, Mar 2, 2015	35.60	35.83	35.60	35.81
5737	NYSE	GAM	Fri, Feb 27, 2015	35.64	35.71	35.57	35.67
5736	NYSE	GAM	Thu, Feb 26, 2015	35.61	35.77	35.56	35.62
5735	NYSE	GAM	Wed, Feb 25, 2015	35.51	35.78	35.50	35.64
5734	NYSE	GAM	Tue, Feb 24, 2015	35.57	35.78	35.46	35.61
5733	NYSE	GAM	Mon, Feb 23, 2015	35.67	35.74	35.36	35.61
5732	NYSE	GAM	Fri, Feb 20, 2015	35.47	35.65	35.39	35.62
5731	NYSE	GAM	Thu, Feb 19, 2015	35.23	35.60	35.23	35.47
5730	NYSE	GAM	Wed, Feb 18, 2015	35.16	35.54	35.16	35.41
5729	NYSE	GAM	Tue, Feb 17, 2015	35.24	35.49	35.24	35.40
5728	NYSE	GAM	Fri, Feb 13, 2015	35.05	35.45	35.05	35.39
5727	NYSE	GAM	Thu, Feb 12, 2015	35.03	35.19	34.91	35.19
5726	NYSE	GAM	Wed, Feb 11, 2015	34.92	35.04	34.87	34.94
5725	NYSE	GAM	Tue, Feb 10, 2015	34.93	35.02	34.78	35.00
5724	NYSE	GAM	Mon, Feb 9, 2015	34.51	34.94	34.51	34.72
5723	NYSE	GAM	Fri, Feb 6, 2015	34.71	34.99	34.64	34.75
5722	NYSE	GAM	Thu, Feb 5, 2015	34.46	34.67	34.45	34.65
5721	NYSE	GAM	Wed, Feb 4, 2015	34.29	34.62	34.29	34.38
5720	NYSE	GAM	Tue, Feb 3, 2015	34.05	34.36	33.97	34.34
5719	NYSE	GAM	Mon, Feb 2, 2015	33.40	33.79	33.35	33.75
5718	NYSE	GAM	Fri, Jan 30, 2015	33.57	33.84	33.39	33.39
5717	NYSE	GAM	Thu, Jan 29, 2015	33.95	34.01	33.46	33.94
5716	NYSE	GAM	Wed, Jan 28, 2015	34.61	34.61	33.85	33.85
5715	NYSE	GAM	Tue, Jan 27, 2015	34.35	34.51	34.22	34.41
5714	NYSE	GAM	Mon, Jan 26, 2015	34.57	34.70	34.38	34.58
5713	NYSE	GAM	Fri, Jan 23, 2015	34.37	34.64	34.37	34.52
5712	NYSE	GAM	Thu, Jan 22, 2015	34.14	34.43	33.97	34.37
5711	NYSE	GAM	Wed, Jan 21, 2015	33.94	34.15	33.94	34.07
5710	NYSE	GAM	Tue, Jan 20, 2015	34.08	34.08	33.79	33.97
5709	NYSE	GAM	Fri, Jan 16, 2015	33.42	34.06	33.41	34.06
5708	NYSE	GAM	Thu, Jan 15, 2015	33.52	33.71	33.39	33.44
5707	NYSE	GAM	Wed, Jan 14, 2015	33.07	33.66	33.07	33.56
5706	NYSE	GAM	Tue, Jan 13, 2015	34.30	34.50	33.64	33.74
5705	NYSE	GAM	Mon, Jan 12, 2015	34.14	34.22	33.88	34.02
5704	NYSE	GAM	Fri, Jan 9, 2015	34.12	34.21	33.96	34.12
5703	NYSE	GAM	Thu, Jan 8, 2015	33.77	34.30	33.77	34.18
5702	NYSE	GAM	Wed, Jan 7, 2015	33.59	33.85	33.51	33.59
5701	NYSE	GAM	Tue, Jan 6, 2015	33.70	33.81	33.30	33.42
5700	NYSE	GAM	Mon, Jan 5, 2015	34.28	34.28	33.69	33.70
5699	NYSE	GAM	Fri, Jan 2, 2015	34.99	35.23	34.47	34.57
5698	NYSE	GAM	Wed, Dec 31, 2014	35.17	35.23	34.88	35.00
5697	NYSE	GAM	Tue, Dec 30, 2014	35.24	35.24	35.00	35.23
5696	NYSE	GAM	Mon, Dec 29, 2014	35.11	35.29	35.11	35.27
5695	NYSE	GAM	Fri, Dec 26, 2014	35.01	35.25	35.01	35.20
5694	NYSE	GAM	Wed, Dec 24, 2014	34.99	35.07	34.94	35.07
5693	NYSE	GAM	Tue, Dec 23, 2014	34.81	34.97	34.75	34.97
5692	NYSE	GAM	Mon, Dec 22, 2014	34.79	34.97	34.79	34.85
5691	NYSE	GAM	Fri, Dec 19, 2014	34.87	35.02	34.67	34.89
5690	NYSE	GAM	Thu, Dec 18, 2014	34.31	34.63	34.31	34.63
5689	NYSE	GAM	Wed, Dec 17, 2014	33.27	34.11	33.27	34.06
5688	NYSE	GAM	Tue, Dec 16, 2014	33.39	33.87	33.09	33.31
5687	NYSE	GAM	Mon, Dec 15, 2014	33.92	34.04	33.43	33.51
5686	NYSE	GAM	Fri, Dec 12, 2014	34.17	34.23	33.85	33.87
5685	NYSE	GAM	Thu, Dec 11, 2014	34.32	34.84	34.32	34.37
5684	NYSE	GAM	Wed, Dec 10, 2014	34.80	34.86	34.37	34.39
5683	NYSE	GAM	Tue, Dec 9, 2014	34.91	34.93	34.69	34.85
5682	NYSE	GAM	Mon, Dec 8, 2014	35.15	35.20	34.99	35.18
5681	NYSE	GAM	Fri, Dec 5, 2014	35.30	35.30	35.12	35.15
5680	NYSE	GAM	Thu, Dec 4, 2014	35.33	35.33	35.05	35.25
5679	NYSE	GAM	Wed, Dec 3, 2014	34.95	35.27	34.95	35.27
5678	NYSE	GAM	Tue, Dec 2, 2014	34.82	35.09	34.82	35.01
5677	NYSE	GAM	Mon, Dec 1, 2014	35.00	35.00	34.75	34.78
5676	NYSE	GAM	Fri, Nov 28, 2014	35.32	35.45	35.26	35.27
5675	NYSE	GAM	Wed, Nov 26, 2014	35.28	35.42	35.20	35.41
5674	NYSE	GAM	Tue, Nov 25, 2014	35.46	35.53	35.36	35.38
5673	NYSE	GAM	Mon, Nov 24, 2014	35.20	35.46	35.20	35.46
5672	NYSE	GAM	Fri, Nov 21, 2014	35.21	35.48	35.19	35.20
5671	NYSE	GAM	Thu, Nov 20, 2014	34.66	34.97	34.66	34.80
5670	NYSE	GAM	Wed, Nov 19, 2014	34.73	34.95	34.68	34.82
5669	NYSE	GAM	Tue, Nov 18, 2014	34.98	35.27	34.80	34.88
5668	NYSE	GAM	Mon, Nov 17, 2014	35.18	35.30	35.11	35.11
5667	NYSE	GAM	Fri, Nov 14, 2014	35.24	35.40	35.22	35.28
5666	NYSE	GAM	Thu, Nov 13, 2014	34.94	35.31	34.77	35.25
5665	NYSE	GAM	Wed, Nov 12, 2014	38.06	38.28	38.00	38.23
5664	NYSE	GAM	Tue, Nov 11, 2014	38.10	38.12	38.00	38.12
5663	NYSE	GAM	Mon, Nov 10, 2014	37.95	38.14	37.95	38.09
5662	NYSE	GAM	Fri, Nov 7, 2014	37.65	37.90	37.63	37.86
5661	NYSE	GAM	Thu, Nov 6, 2014	37.47	37.68	37.40	37.65
5660	NYSE	GAM	Wed, Nov 5, 2014	37.48	37.48	37.28	37.31
5659	NYSE	GAM	Tue, Nov 4, 2014	37.37	37.37	37.13	37.24
5658	NYSE	GAM	Mon, Nov 3, 2014	37.18	37.50	37.18	37.30
5657	NYSE	GAM	Fri, Oct 31, 2014	37.29	37.43	37.20	37.30
5656	NYSE	GAM	Thu, Oct 30, 2014	36.59	37.13	36.59	36.97
5655	NYSE	GAM	Wed, Oct 29, 2014	37.07	37.16	36.70	36.83
5654	NYSE	GAM	Tue, Oct 28, 2014	36.50	36.92	36.50	36.90
5653	NYSE	GAM	Mon, Oct 27, 2014	36.55	36.64	36.49	36.60
5652	NYSE	GAM	Fri, Oct 24, 2014	36.47	36.66	36.45	36.65
5651	NYSE	GAM	Thu, Oct 23, 2014	36.51	36.87	36.49	36.52
5650	NYSE	GAM	Wed, Oct 22, 2014	36.73	36.84	36.16	36.25
5649	NYSE	GAM	Tue, Oct 21, 2014	35.70	36.45	35.70	36.45
5648	NYSE	GAM	Mon, Oct 20, 2014	35.16	35.66	35.16	35.65
5647	NYSE	GAM	Fri, Oct 17, 2014	35.00	35.64	34.96	35.31
5646	NYSE	GAM	Thu, Oct 16, 2014	34.05	34.87	34.00	34.81
5645	NYSE	GAM	Wed, Oct 15, 2014	34.25	34.78	33.57	34.75
5644	NYSE	GAM	Tue, Oct 14, 2014	35.03	35.15	34.73	34.83
5643	NYSE	GAM	Mon, Oct 13, 2014	35.67	35.67	35.03	35.03
5642	NYSE	GAM	Fri, Oct 10, 2014	36.07	36.16	35.78	35.81
5641	NYSE	GAM	Thu, Oct 9, 2014	36.74	36.76	36.10	36.17
5640	NYSE	GAM	Wed, Oct 8, 2014	36.32	36.85	36.07	36.85
5639	NYSE	GAM	Tue, Oct 7, 2014	36.63	36.63	36.38	36.41
5638	NYSE	GAM	Mon, Oct 6, 2014	36.93	36.94	36.64	36.81
5637	NYSE	GAM	Fri, Oct 3, 2014	36.74	36.84	36.61	36.81
5636	NYSE	GAM	Thu, Oct 2, 2014	36.50	36.54	36.13	36.42
5635	NYSE	GAM	Wed, Oct 1, 2014	36.91	36.91	36.41	36.50
5634	NYSE	GAM	Tue, Sep 30, 2014	37.11	37.20	36.99	37.06
5633	NYSE	GAM	Mon, Sep 29, 2014	36.89	37.16	36.83	37.15
5632	NYSE	GAM	Fri, Sep 26, 2014	37.00	37.17	36.94	37.15
5631	NYSE	GAM	Thu, Sep 25, 2014	37.50	37.50	37.02	37.06
5630	NYSE	GAM	Wed, Sep 24, 2014	37.16	37.54	37.12	37.53
5629	NYSE	GAM	Tue, Sep 23, 2014	37.03	37.30	37.03	37.24
5628	NYSE	GAM	Mon, Sep 22, 2014	37.55	37.66	37.20	37.24
5627	NYSE	GAM	Fri, Sep 19, 2014	38.02	38.07	37.70	37.78
5626	NYSE	GAM	Thu, Sep 18, 2014	37.77	37.98	37.77	37.98
5625	NYSE	GAM	Wed, Sep 17, 2014	37.80	37.89	37.77	37.78
5624	NYSE	GAM	Tue, Sep 16, 2014	37.63	37.83	37.53	37.78
5623	NYSE	GAM	Mon, Sep 15, 2014	37.53	37.72	37.53	37.72
5622	NYSE	GAM	Fri, Sep 12, 2014	37.80	37.80	37.60	37.61
5621	NYSE	GAM	Thu, Sep 11, 2014	37.81	37.85	37.66	37.85
5620	NYSE	GAM	Wed, Sep 10, 2014	37.58	37.79	37.58	37.76
5619	NYSE	GAM	Tue, Sep 9, 2014	38.00	38.05	37.61	37.65
5618	NYSE	GAM	Mon, Sep 8, 2014	38.10	38.19	37.95	37.95
5617	NYSE	GAM	Fri, Sep 5, 2014	37.98	38.20	37.98	38.17
5616	NYSE	GAM	Thu, Sep 4, 2014	38.23	38.32	37.97	37.98
5615	NYSE	GAM	Wed, Sep 3, 2014	38.30	38.32	38.16	38.27
5614	NYSE	GAM	Tue, Sep 2, 2014	38.08	38.29	38.08	38.20
5613	NYSE	GAM	Fri, Aug 29, 2014	38.01	38.16	38.01	38.16
5612	NYSE	GAM	Thu, Aug 28, 2014	38.01	38.17	38.01	38.12
5611	NYSE	GAM	Wed, Aug 27, 2014	38.20	38.24	38.17	38.24
5610	NYSE	GAM	Tue, Aug 26, 2014	38.14	38.27	38.14	38.24
5609	NYSE	GAM	Mon, Aug 25, 2014	38.08	38.13	38.04	38.13
5608	NYSE	GAM	Fri, Aug 22, 2014	37.98	38.03	37.84	38.01
5607	NYSE	GAM	Thu, Aug 21, 2014	37.83	38.11	37.83	38.08
5606	NYSE	GAM	Wed, Aug 20, 2014	37.69	37.90	37.69	37.89
5605	NYSE	GAM	Tue, Aug 19, 2014	37.46	37.77	37.46	37.68
5604	NYSE	GAM	Mon, Aug 18, 2014	37.33	37.49	37.33	37.48
5603	NYSE	GAM	Fri, Aug 15, 2014	37.14	37.34	36.91	37.18
5602	NYSE	GAM	Thu, Aug 14, 2014	37.15	37.18	36.99	37.18
5601	NYSE	GAM	Wed, Aug 13, 2014	36.82	37.01	36.82	36.95
5600	NYSE	GAM	Tue, Aug 12, 2014	36.80	36.83	36.70	36.82
5599	NYSE	GAM	Mon, Aug 11, 2014	36.78	36.92	36.75	36.86
5598	NYSE	GAM	Fri, Aug 8, 2014	36.26	36.61	36.24	36.60
5597	NYSE	GAM	Thu, Aug 7, 2014	36.46	36.50	36.21	36.29
5596	NYSE	GAM	Wed, Aug 6, 2014	36.21	36.42	36.14	36.39
5595	NYSE	GAM	Tue, Aug 5, 2014	36.51	36.55	36.17	36.25
5594	NYSE	GAM	Mon, Aug 4, 2014	36.32	36.71	36.32	36.71
5593	NYSE	GAM	Fri, Aug 1, 2014	36.27	36.52	36.10	36.35
5592	NYSE	GAM	Thu, Jul 31, 2014	36.95	36.95	36.42	36.48
5591	NYSE	GAM	Wed, Jul 30, 2014	37.10	37.15	37.01	37.13
5590	NYSE	GAM	Tue, Jul 29, 2014	37.30	37.30	37.06	37.10
5589	NYSE	GAM	Mon, Jul 28, 2014	37.03	37.13	36.91	37.10
5588	NYSE	GAM	Fri, Jul 25, 2014	37.15	37.19	37.08	37.10
5587	NYSE	GAM	Thu, Jul 24, 2014	37.29	37.44	37.27	37.29
5586	NYSE	GAM	Wed, Jul 23, 2014	37.18	37.38	37.18	37.30
5585	NYSE	GAM	Tue, Jul 22, 2014	36.98	37.21	36.98	37.16
5584	NYSE	GAM	Mon, Jul 21, 2014	36.90	37.00	36.76	36.94
5583	NYSE	GAM	Fri, Jul 18, 2014	36.81	37.02	36.78	36.98
5582	NYSE	GAM	Thu, Jul 17, 2014	37.14	37.18	36.78	36.82
5581	NYSE	GAM	Wed, Jul 16, 2014	37.00	37.16	37.00	37.15
5580	NYSE	GAM	Tue, Jul 15, 2014	36.89	37.06	36.85	36.90
5579	NYSE	GAM	Mon, Jul 14, 2014	36.92	37.15	36.92	37.00
5578	NYSE	GAM	Fri, Jul 11, 2014	36.81	36.94	36.81	36.87
5577	NYSE	GAM	Thu, Jul 10, 2014	36.71	36.98	36.65	36.86
5576	NYSE	GAM	Wed, Jul 9, 2014	36.85	37.08	36.85	37.02
5575	NYSE	GAM	Tue, Jul 8, 2014	37.05	37.05	36.81	36.85
5574	NYSE	GAM	Mon, Jul 7, 2014	37.18	37.26	37.05	37.15
5573	NYSE	GAM	Thu, Jul 3, 2014	37.16	37.31	37.16	37.30
5572	NYSE	GAM	Wed, Jul 2, 2014	37.16	37.23	37.10	37.14
5571	NYSE	GAM	Tue, Jul 1, 2014	36.90	37.29	36.90	37.18
5570	NYSE	GAM	Mon, Jun 30, 2014	36.76	37.03	36.76	36.82
5569	NYSE	GAM	Fri, Jun 27, 2014	36.61	36.80	36.61	36.78
5568	NYSE	GAM	Thu, Jun 26, 2014	36.76	36.78	36.59	36.76
5567	NYSE	GAM	Wed, Jun 25, 2014	36.66	36.84	36.66	36.84
5566	NYSE	GAM	Tue, Jun 24, 2014	36.80	37.02	36.75	36.76
5565	NYSE	GAM	Mon, Jun 23, 2014	36.94	37.10	36.70	36.87
5564	NYSE	GAM	Fri, Jun 20, 2014	37.06	37.06	36.96	36.98
5563	NYSE	GAM	Thu, Jun 19, 2014	36.96	37.02	36.88	36.91
5562	NYSE	GAM	Wed, Jun 18, 2014	36.70	36.98	36.65	36.93
5561	NYSE	GAM	Tue, Jun 17, 2014	36.65	36.75	36.58	36.70
5560	NYSE	GAM	Mon, Jun 16, 2014	36.56	36.74	36.52	36.66
5559	NYSE	GAM	Fri, Jun 13, 2014	36.58	36.66	36.50	36.56
5558	NYSE	GAM	Thu, Jun 12, 2014	36.45	36.58	36.45	36.52
5557	NYSE	GAM	Wed, Jun 11, 2014	36.46	36.62	36.41	36.56
5556	NYSE	GAM	Tue, Jun 10, 2014	36.45	36.63	36.45	36.54
5555	NYSE	GAM	Mon, Jun 9, 2014	36.34	36.37	36.27	36.34
5554	NYSE	GAM	Fri, Jun 6, 2014	36.11	36.33	36.11	36.26
5553	NYSE	GAM	Thu, Jun 5, 2014	35.85	36.22	35.85	36.16
5552	NYSE	GAM	Wed, Jun 4, 2014	35.60	35.89	35.58	35.85
5551	NYSE	GAM	Tue, Jun 3, 2014	35.64	35.69	35.58	35.65
5550	NYSE	GAM	Mon, Jun 2, 2014	35.70	35.79	35.67	35.73
5549	NYSE	GAM	Fri, May 30, 2014	35.55	35.75	35.55	35.74
5548	NYSE	GAM	Thu, May 29, 2014	35.69	35.69	35.55	35.61
5547	NYSE	GAM	Wed, May 28, 2014	35.62	35.65	35.53	35.60
5546	NYSE	GAM	Tue, May 27, 2014	35.54	35.62	35.54	35.60
5545	NYSE	GAM	Fri, May 23, 2014	35.42	35.47	35.42	35.46
5544	NYSE	GAM	Thu, May 22, 2014	35.25	35.43	35.25	35.39
5543	NYSE	GAM	Wed, May 21, 2014	35.13	35.30	35.13	35.24
5542	NYSE	GAM	Tue, May 20, 2014	35.38	35.39	35.11	35.22
5541	NYSE	GAM	Mon, May 19, 2014	35.20	35.45	35.20	35.42
5540	NYSE	GAM	Fri, May 16, 2014	35.17	35.35	35.17	35.32
5539	NYSE	GAM	Thu, May 15, 2014	35.57	35.57	35.10	35.17
5538	NYSE	GAM	Wed, May 14, 2014	35.67	35.75	35.57	35.58
5537	NYSE	GAM	Tue, May 13, 2014	35.65	35.78	35.64	35.74
5536	NYSE	GAM	Mon, May 12, 2014	35.43	35.73	35.43	35.65
5535	NYSE	GAM	Fri, May 9, 2014	35.25	35.52	35.08	35.41
5534	NYSE	GAM	Thu, May 8, 2014	35.48	35.56	35.15	35.25
5533	NYSE	GAM	Wed, May 7, 2014	35.35	35.37	35.15	35.37
5532	NYSE	GAM	Tue, May 6, 2014	35.40	35.48	35.31	35.33
5531	NYSE	GAM	Mon, May 5, 2014	35.53	35.66	35.32	35.56
5530	NYSE	GAM	Fri, May 2, 2014	35.64	35.83	35.56	35.62
5529	NYSE	GAM	Thu, May 1, 2014	35.65	35.69	35.56	35.64
5528	NYSE	GAM	Wed, Apr 30, 2014	35.52	35.65	35.46	35.64
5527	NYSE	GAM	Tue, Apr 29, 2014	35.53	35.60	35.43	35.60
5526	NYSE	GAM	Mon, Apr 28, 2014	35.29	35.56	35.09	35.41
5525	NYSE	GAM	Fri, Apr 25, 2014	35.31	35.38	35.28	35.33
5524	NYSE	GAM	Thu, Apr 24, 2014	35.52	35.57	35.33	35.46
5523	NYSE	GAM	Wed, Apr 23, 2014	35.49	35.49	35.36	35.39
5522	NYSE	GAM	Tue, Apr 22, 2014	35.20	35.58	35.10	35.51
5521	NYSE	GAM	Mon, Apr 21, 2014	35.09	35.35	35.09	35.28
5520	NYSE	GAM	Thu, Apr 17, 2014	35.05	35.23	34.99	35.16
5519	NYSE	GAM	Wed, Apr 16, 2014	34.93	35.08	34.90	35.07
5518	NYSE	GAM	Tue, Apr 15, 2014	34.59	34.91	34.41	34.81
5517	NYSE	GAM	Mon, Apr 14, 2014	34.60	34.72	34.43	34.63
5516	NYSE	GAM	Fri, Apr 11, 2014	34.54	34.68	34.42	34.44
5515	NYSE	GAM	Thu, Apr 10, 2014	35.25	35.26	34.67	34.76
5514	NYSE	GAM	Wed, Apr 9, 2014	34.98	35.28	34.96	35.26
5513	NYSE	GAM	Tue, Apr 8, 2014	34.79	35.04	34.71	34.89
5512	NYSE	GAM	Mon, Apr 7, 2014	35.18	35.18	34.83	34.91
5511	NYSE	GAM	Fri, Apr 4, 2014	35.59	35.65	35.12	35.22
5510	NYSE	GAM	Thu, Apr 3, 2014	35.56	35.56	35.35	35.43
5509	NYSE	GAM	Wed, Apr 2, 2014	35.46	35.48	35.30	35.44
5508	NYSE	GAM	Tue, Apr 1, 2014	35.30	35.53	35.30	35.40
5507	NYSE	GAM	Mon, Mar 31, 2014	35.09	35.32	35.06	35.23
5506	NYSE	GAM	Fri, Mar 28, 2014	34.83	35.17	34.83	35.02
5505	NYSE	GAM	Thu, Mar 27, 2014	34.90	35.04	34.78	34.86
5504	NYSE	GAM	Wed, Mar 26, 2014	35.18	35.25	34.99	34.99
5503	NYSE	GAM	Tue, Mar 25, 2014	35.05	35.17	35.00	35.15
5502	NYSE	GAM	Mon, Mar 24, 2014	35.33	35.33	34.86	34.94
5501	NYSE	GAM	Fri, Mar 21, 2014	35.45	35.45	35.13	35.19
5500	NYSE	GAM	Thu, Mar 20, 2014	35.07	35.27	34.91	35.24
5499	NYSE	GAM	Wed, Mar 19, 2014	35.09	35.25	34.83	35.01
5498	NYSE	GAM	Tue, Mar 18, 2014	34.98	35.10	34.93	35.09
5497	NYSE	GAM	Mon, Mar 17, 2014	34.67	35.00	34.67	34.96
5496	NYSE	GAM	Fri, Mar 14, 2014	34.62	34.74	34.60	34.65
5495	NYSE	GAM	Thu, Mar 13, 2014	35.03	35.15	34.57	34.64
5494	NYSE	GAM	Wed, Mar 12, 2014	34.93	35.01	34.83	35.01
5493	NYSE	GAM	Tue, Mar 11, 2014	35.15	35.29	35.02	35.06
5492	NYSE	GAM	Mon, Mar 10, 2014	34.94	35.16	34.94	35.12
5491	NYSE	GAM	Fri, Mar 7, 2014	35.25	35.37	35.00	35.00
5490	NYSE	GAM	Thu, Mar 6, 2014	35.08	35.25	35.08	35.13
5489	NYSE	GAM	Wed, Mar 5, 2014	35.03	35.21	35.03	35.11
5488	NYSE	GAM	Tue, Mar 4, 2014	34.93	35.16	34.93	35.09
5487	NYSE	GAM	Mon, Mar 3, 2014	34.66	34.75	34.41	34.62
5486	NYSE	GAM	Fri, Feb 28, 2014	34.65	35.01	34.65	34.75
5485	NYSE	GAM	Thu, Feb 27, 2014	34.41	34.70	34.32	34.58
5484	NYSE	GAM	Wed, Feb 26, 2014	34.50	34.67	34.47	34.50
5483	NYSE	GAM	Tue, Feb 25, 2014	34.42	34.72	34.42	34.52
5482	NYSE	GAM	Mon, Feb 24, 2014	34.21	34.71	34.21	34.49
5481	NYSE	GAM	Fri, Feb 21, 2014	34.32	34.54	34.26	34.29
5480	NYSE	GAM	Thu, Feb 20, 2014	34.29	34.44	34.23	34.32
5479	NYSE	GAM	Wed, Feb 19, 2014	34.30	34.47	34.11	34.11
5478	NYSE	GAM	Tue, Feb 18, 2014	34.25	34.34	34.25	34.32
5477	NYSE	GAM	Fri, Feb 14, 2014	34.08	34.49	34.08	34.34
5476	NYSE	GAM	Thu, Feb 13, 2014	33.80	34.25	33.73	34.21
5475	NYSE	GAM	Wed, Feb 12, 2014	34.00	34.03	33.91	33.93
5474	NYSE	GAM	Tue, Feb 11, 2014	33.44	33.85	33.44	33.83
5473	NYSE	GAM	Mon, Feb 10, 2014	33.19	33.38	33.12	33.32
5472	NYSE	GAM	Fri, Feb 7, 2014	32.96	33.19	32.96	33.15
5471	NYSE	GAM	Thu, Feb 6, 2014	32.56	33.00	32.56	32.93
5470	NYSE	GAM	Wed, Feb 5, 2014	32.47	32.80	32.43	32.53
5469	NYSE	GAM	Tue, Feb 4, 2014	32.53	32.77	32.52	32.57
5468	NYSE	GAM	Mon, Feb 3, 2014	33.30	33.56	32.30	32.31
5467	NYSE	GAM	Fri, Jan 31, 2014	33.22	33.60	33.18	33.50
5466	NYSE	GAM	Thu, Jan 30, 2014	33.67	33.80	33.52	33.59
5465	NYSE	GAM	Wed, Jan 29, 2014	33.55	33.90	33.28	33.55
5464	NYSE	GAM	Tue, Jan 28, 2014	33.85	33.98	33.66	33.78
5463	NYSE	GAM	Mon, Jan 27, 2014	33.63	33.92	33.38	33.64
5462	NYSE	GAM	Fri, Jan 24, 2014	34.12	34.26	33.66	33.74
5461	NYSE	GAM	Thu, Jan 23, 2014	34.36	34.46	34.21	34.31
5460	NYSE	GAM	Wed, Jan 22, 2014	34.55	34.70	34.48	34.54
5459	NYSE	GAM	Tue, Jan 21, 2014	34.67	34.70	34.54	34.54
5458	NYSE	GAM	Fri, Jan 17, 2014	34.57	34.73	34.52	34.58
5457	NYSE	GAM	Thu, Jan 16, 2014	34.38	34.62	34.38	34.54
5456	NYSE	GAM	Wed, Jan 15, 2014	34.44	34.58	34.44	34.52
5455	NYSE	GAM	Tue, Jan 14, 2014	34.38	34.54	34.38	34.43
5454	NYSE	GAM	Mon, Jan 13, 2014	34.59	34.59	34.33	34.33
5453	NYSE	GAM	Fri, Jan 10, 2014	34.28	34.57	34.24	34.48
5452	NYSE	GAM	Thu, Jan 9, 2014	34.31	34.34	34.20	34.21
5451	NYSE	GAM	Wed, Jan 8, 2014	34.56	34.56	34.12	34.28
5450	NYSE	GAM	Tue, Jan 7, 2014	34.51	34.79	34.42	34.42
5449	NYSE	GAM	Mon, Jan 6, 2014	34.55	34.65	34.38	34.63
5448	NYSE	GAM	Fri, Jan 3, 2014	34.74	35.01	34.51	34.61
5447	NYSE	GAM	Thu, Jan 2, 2014	35.00	35.14	34.71	34.71
5446	NYSE	GAM	Tue, Dec 31, 2013	35.18	35.31	34.94	35.20
5445	NYSE	GAM	Mon, Dec 30, 2013	35.20	35.27	35.15	35.25
5444	NYSE	GAM	Fri, Dec 27, 2013	35.01	35.20	35.01	35.11
5443	NYSE	GAM	Thu, Dec 26, 2013	34.86	35.08	34.86	35.08
5442	NYSE	GAM	Tue, Dec 24, 2013	34.83	35.00	34.74	34.91
5441	NYSE	GAM	Mon, Dec 23, 2013	34.55	34.79	34.55	34.78
5440	NYSE	GAM	Fri, Dec 20, 2013	34.22	34.55	33.97	34.51
5439	NYSE	GAM	Thu, Dec 19, 2013	33.89	34.39	33.85	34.20
5438	NYSE	GAM	Wed, Dec 18, 2013	33.62	34.05	33.57	34.05
5437	NYSE	GAM	Tue, Dec 17, 2013	33.66	33.75	33.55	33.75
5436	NYSE	GAM	Mon, Dec 16, 2013	33.67	33.86	33.67	33.73
5435	NYSE	GAM	Fri, Dec 13, 2013	33.94	33.94	33.52	33.68
5434	NYSE	GAM	Thu, Dec 12, 2013	33.78	33.83	33.22	33.68
5433	NYSE	GAM	Wed, Dec 11, 2013	34.46	34.52	33.86	33.86
5432	NYSE	GAM	Tue, Dec 10, 2013	34.49	34.70	34.22	34.53
5431	NYSE	GAM	Mon, Dec 9, 2013	34.47	34.58	34.47	34.57
5430	NYSE	GAM	Fri, Dec 6, 2013	34.35	34.60	34.35	34.57
5429	NYSE	GAM	Thu, Dec 5, 2013	34.04	34.26	34.04	34.18
5428	NYSE	GAM	Wed, Dec 4, 2013	34.36	34.36	34.15	34.23
5427	NYSE	GAM	Tue, Dec 3, 2013	34.39	34.45	34.24	34.26
5426	NYSE	GAM	Mon, Dec 2, 2013	34.49	34.91	34.49	34.52
5425	NYSE	GAM	Fri, Nov 29, 2013	34.67	34.74	34.60	34.61
5424	NYSE	GAM	Wed, Nov 27, 2013	34.40	34.61	34.40	34.53
5423	NYSE	GAM	Tue, Nov 26, 2013	34.34	34.53	34.30	34.38
5422	NYSE	GAM	Mon, Nov 25, 2013	34.64	34.64	34.38	34.40
5421	NYSE	GAM	Fri, Nov 22, 2013	34.26	34.77	34.26	34.70
5420	NYSE	GAM	Thu, Nov 21, 2013	33.28	34.38	33.28	34.26
5419	NYSE	GAM	Wed, Nov 20, 2013	34.25	34.40	34.09	34.19
5418	NYSE	GAM	Tue, Nov 19, 2013	34.17	34.30	34.04	34.21
5417	NYSE	GAM	Mon, Nov 18, 2013	34.36	34.51	34.29	34.30
5416	NYSE	GAM	Fri, Nov 15, 2013	34.47	34.47	34.22	34.32
5415	NYSE	GAM	Thu, Nov 14, 2013	34.03	34.50	33.88	34.43
5414	NYSE	GAM	Wed, Nov 13, 2013	35.75	35.96	35.66	35.95
5413	NYSE	GAM	Tue, Nov 12, 2013	35.90	35.90	35.76	35.85
5412	NYSE	GAM	Mon, Nov 11, 2013	35.76	36.04	35.76	36.04
5411	NYSE	GAM	Fri, Nov 8, 2013	35.50	35.78	35.50	35.76
5410	NYSE	GAM	Thu, Nov 7, 2013	35.97	36.01	35.50	35.52
5409	NYSE	GAM	Wed, Nov 6, 2013	35.80	35.86	35.57	35.81
5408	NYSE	GAM	Tue, Nov 5, 2013	35.48	35.72	35.48	35.66
5407	NYSE	GAM	Mon, Nov 4, 2013	35.68	35.71	35.46	35.68
5406	NYSE	GAM	Fri, Nov 1, 2013	35.55	35.75	35.29	35.40
5405	NYSE	GAM	Thu, Oct 31, 2013	35.63	35.65	35.50	35.55
5404	NYSE	GAM	Wed, Oct 30, 2013	35.78	35.79	35.54	35.73
5403	NYSE	GAM	Tue, Oct 29, 2013	35.45	35.77	35.45	35.77
5402	NYSE	GAM	Mon, Oct 28, 2013	35.34	35.60	35.34	35.42
5401	NYSE	GAM	Fri, Oct 25, 2013	35.26	35.37	35.22	35.32
5400	NYSE	GAM	Thu, Oct 24, 2013	35.37	35.38	35.24	35.34
5399	NYSE	GAM	Wed, Oct 23, 2013	34.95	35.31	34.88	35.30
5398	NYSE	GAM	Tue, Oct 22, 2013	35.05	35.32	35.00	35.25
5397	NYSE	GAM	Mon, Oct 21, 2013	35.10	35.27	34.99	35.05
5396	NYSE	GAM	Fri, Oct 18, 2013	35.00	35.26	35.00	35.23
5395	NYSE	GAM	Thu, Oct 17, 2013	34.71	35.00	34.71	35.00
5394	NYSE	GAM	Wed, Oct 16, 2013	34.49	34.76	34.46	34.76
5393	NYSE	GAM	Tue, Oct 15, 2013	34.45	34.64	34.27	34.42
5392	NYSE	GAM	Mon, Oct 14, 2013	34.17	34.58	34.17	34.54
5391	NYSE	GAM	Fri, Oct 11, 2013	34.11	34.45	34.07	34.27
5390	NYSE	GAM	Thu, Oct 10, 2013	33.75	34.25	33.72	34.16
5389	NYSE	GAM	Wed, Oct 9, 2013	33.88	33.88	33.50	33.58
5388	NYSE	GAM	Tue, Oct 8, 2013	34.20	34.31	33.72	33.92
5387	NYSE	GAM	Mon, Oct 7, 2013	34.26	34.33	34.21	34.22
5386	NYSE	GAM	Fri, Oct 4, 2013	34.33	34.51	34.33	34.42
5385	NYSE	GAM	Thu, Oct 3, 2013	34.38	35.20	34.02	34.15
5384	NYSE	GAM	Wed, Oct 2, 2013	34.15	34.34	34.05	34.33
5383	NYSE	GAM	Tue, Oct 1, 2013	34.20	34.53	34.20	34.39
5382	NYSE	GAM	Mon, Sep 30, 2013	34.15	34.33	34.12	34.14
5381	NYSE	GAM	Fri, Sep 27, 2013	34.49	34.54	34.40	34.50
5380	NYSE	GAM	Thu, Sep 26, 2013	34.45	34.59	34.45	34.55
5379	NYSE	GAM	Wed, Sep 25, 2013	34.42	34.50	34.35	34.36
5378	NYSE	GAM	Tue, Sep 24, 2013	34.46	34.76	34.36	34.47
5377	NYSE	GAM	Mon, Sep 23, 2013	34.68	34.68	34.49	34.49
5376	NYSE	GAM	Fri, Sep 20, 2013	34.77	34.89	34.71	34.75
5375	NYSE	GAM	Thu, Sep 19, 2013	34.77	35.03	34.77	34.86
5374	NYSE	GAM	Wed, Sep 18, 2013	34.18	34.84	34.18	34.74
5373	NYSE	GAM	Tue, Sep 17, 2013	34.05	34.28	34.05	34.23
5372	NYSE	GAM	Mon, Sep 16, 2013	34.30	34.42	34.07	34.07
5371	NYSE	GAM	Fri, Sep 13, 2013	33.90	34.13	33.88	34.09
5370	NYSE	GAM	Thu, Sep 12, 2013	33.82	33.93	33.80	33.90
5369	NYSE	GAM	Wed, Sep 11, 2013	34.00	34.13	33.77	33.80
5368	NYSE	GAM	Tue, Sep 10, 2013	33.79	34.01	33.76	33.90
5367	NYSE	GAM	Mon, Sep 9, 2013	33.39	33.75	33.37	33.58
5366	NYSE	GAM	Fri, Sep 6, 2013	33.43	33.66	33.18	33.40
5365	NYSE	GAM	Thu, Sep 5, 2013	33.20	33.37	33.20	33.36
5364	NYSE	GAM	Wed, Sep 4, 2013	33.07	33.25	33.07	33.17
5363	NYSE	GAM	Tue, Sep 3, 2013	32.87	33.23	32.87	32.99
5362	NYSE	GAM	Fri, Aug 30, 2013	32.81	32.90	32.75	32.75
5361	NYSE	GAM	Thu, Aug 29, 2013	32.73	32.98	32.67	32.90
5360	NYSE	GAM	Wed, Aug 28, 2013	32.68	32.90	32.61	32.87
5359	NYSE	GAM	Tue, Aug 27, 2013	33.12	33.12	32.70	32.70
5358	NYSE	GAM	Mon, Aug 26, 2013	33.20	33.42	33.20	33.26
5357	NYSE	GAM	Fri, Aug 23, 2013	33.19	33.26	33.09	33.24
5356	NYSE	GAM	Thu, Aug 22, 2013	32.77	33.15	32.77	33.08
5355	NYSE	GAM	Wed, Aug 21, 2013	32.89	32.97	32.74	32.86
5354	NYSE	GAM	Tue, Aug 20, 2013	32.81	33.02	32.76	32.95
5353	NYSE	GAM	Mon, Aug 19, 2013	32.93	33.00	32.78	32.78
5352	NYSE	GAM	Fri, Aug 16, 2013	33.03	33.09	32.87	32.98
5351	NYSE	GAM	Thu, Aug 15, 2013	33.25	33.25	32.90	32.96
5350	NYSE	GAM	Wed, Aug 14, 2013	33.54	33.57	33.41	33.43
5349	NYSE	GAM	Tue, Aug 13, 2013	33.48	33.48	33.24	33.44
5348	NYSE	GAM	Mon, Aug 12, 2013	33.34	33.44	33.22	33.36
5347	NYSE	GAM	Fri, Aug 9, 2013	33.55	33.64	33.34	33.43
5346	NYSE	GAM	Thu, Aug 8, 2013	33.50	33.62	33.35	33.48
5345	NYSE	GAM	Wed, Aug 7, 2013	33.44	33.48	33.33	33.45
5344	NYSE	GAM	Tue, Aug 6, 2013	33.64	33.69	33.51	33.55
5343	NYSE	GAM	Mon, Aug 5, 2013	33.67	33.84	33.61	33.67
5342	NYSE	GAM	Fri, Aug 2, 2013	33.55	33.77	33.52	33.69
5341	NYSE	GAM	Thu, Aug 1, 2013	33.50	33.72	33.50	33.72
5340	NYSE	GAM	Wed, Jul 31, 2013	33.36	33.50	33.32	33.39
5339	NYSE	GAM	Tue, Jul 30, 2013	33.41	33.44	33.25	33.36
5338	NYSE	GAM	Mon, Jul 29, 2013	33.22	33.43	33.13	33.23
5337	NYSE	GAM	Fri, Jul 26, 2013	33.35	33.41	33.10	33.40
5336	NYSE	GAM	Thu, Jul 25, 2013	33.36	33.49	33.20	33.40
5335	NYSE	GAM	Wed, Jul 24, 2013	33.55	33.55	33.25	33.30
5334	NYSE	GAM	Tue, Jul 23, 2013	33.52	33.56	33.46	33.51
5333	NYSE	GAM	Mon, Jul 22, 2013	33.52	33.60	33.49	33.54
5332	NYSE	GAM	Fri, Jul 19, 2013	33.43	33.53	33.42	33.51
5331	NYSE	GAM	Thu, Jul 18, 2013	33.44	33.72	33.44	33.60
5330	NYSE	GAM	Wed, Jul 17, 2013	33.38	33.50	33.35	33.47
5329	NYSE	GAM	Tue, Jul 16, 2013	33.53	33.53	33.16	33.36
5328	NYSE	GAM	Mon, Jul 15, 2013	33.27	33.47	33.24	33.46
5327	NYSE	GAM	Fri, Jul 12, 2013	33.15	33.30	33.14	33.20
5326	NYSE	GAM	Thu, Jul 11, 2013	33.12	33.20	33.04	33.15
5325	NYSE	GAM	Wed, Jul 10, 2013	32.71	32.77	32.60	32.70
5324	NYSE	GAM	Tue, Jul 9, 2013	32.60	32.87	32.49	32.67
5323	NYSE	GAM	Mon, Jul 8, 2013	32.47	32.68	32.43	32.58
5322	NYSE	GAM	Fri, Jul 5, 2013	32.10	32.30	31.96	32.27
5321	NYSE	GAM	Wed, Jul 3, 2013	31.92	32.00	31.81	31.98
5320	NYSE	GAM	Tue, Jul 2, 2013	31.88	32.00	31.86	32.00
5319	NYSE	GAM	Mon, Jul 1, 2013	32.01	32.25	31.87	31.89
5318	NYSE	GAM	Fri, Jun 28, 2013	31.99	32.07	31.70	31.94
5317	NYSE	GAM	Thu, Jun 27, 2013	31.87	32.18	31.84	32.11
5316	NYSE	GAM	Wed, Jun 26, 2013	31.42	31.68	31.35	31.68
5315	NYSE	GAM	Tue, Jun 25, 2013	31.03	31.22	30.96	31.13
5314	NYSE	GAM	Mon, Jun 24, 2013	30.86	31.02	30.28	30.79
5313	NYSE	GAM	Fri, Jun 21, 2013	31.38	31.49	31.11	31.41
5312	NYSE	GAM	Thu, Jun 20, 2013	31.77	31.77	31.11	31.11
5311	NYSE	GAM	Wed, Jun 19, 2013	32.38	32.50	32.09	32.09
5310	NYSE	GAM	Tue, Jun 18, 2013	32.23	32.61	32.23	32.41
5309	NYSE	GAM	Mon, Jun 17, 2013	32.35	32.44	32.08	32.22
5308	NYSE	GAM	Fri, Jun 14, 2013	32.36	32.36	32.07	32.08
5307	NYSE	GAM	Thu, Jun 13, 2013	31.81	32.36	31.81	32.29
5306	NYSE	GAM	Wed, Jun 12, 2013	32.46	32.47	31.86	31.86
5305	NYSE	GAM	Tue, Jun 11, 2013	32.40	32.50	32.16	32.16
5304	NYSE	GAM	Mon, Jun 10, 2013	32.54	32.74	32.45	32.51
5303	NYSE	GAM	Fri, Jun 7, 2013	32.30	32.54	32.30	32.54
5302	NYSE	GAM	Thu, Jun 6, 2013	31.98	32.10	31.80	32.10
5301	NYSE	GAM	Wed, Jun 5, 2013	32.45	32.45	31.79	31.90
5300	NYSE	GAM	Tue, Jun 4, 2013	32.41	32.68	32.25	32.53
5299	NYSE	GAM	Mon, Jun 3, 2013	32.39	32.56	32.27	32.50
5298	NYSE	GAM	Fri, May 31, 2013	32.76	32.89	32.44	32.44
5297	NYSE	GAM	Thu, May 30, 2013	32.75	33.00	32.74	32.83
5296	NYSE	GAM	Wed, May 29, 2013	32.62	32.72	32.53	32.66
5295	NYSE	GAM	Tue, May 28, 2013	33.01	33.19	32.75	32.98
5294	NYSE	GAM	Fri, May 24, 2013	32.48	32.72	32.39	32.61
5293	NYSE	GAM	Thu, May 23, 2013	32.34	32.75	31.87	32.68
5292	NYSE	GAM	Wed, May 22, 2013	33.06	33.31	32.72	32.80
5291	NYSE	GAM	Tue, May 21, 2013	33.09	33.24	32.98	33.03
5290	NYSE	GAM	Mon, May 20, 2013	32.90	33.12	32.90	33.05
5289	NYSE	GAM	Fri, May 17, 2013	32.77	32.99	32.76	32.98
5288	NYSE	GAM	Thu, May 16, 2013	32.79	32.97	32.59	32.62
5287	NYSE	GAM	Wed, May 15, 2013	32.46	32.93	32.46	32.79
5286	NYSE	GAM	Tue, May 14, 2013	32.55	32.68	32.55	32.67
5285	NYSE	GAM	Mon, May 13, 2013	32.40	32.46	32.29	32.37
5284	NYSE	GAM	Fri, May 10, 2013	32.30	32.37	32.12	32.31
5283	NYSE	GAM	Thu, May 9, 2013	32.20	32.49	32.20	32.28
5282	NYSE	GAM	Wed, May 8, 2013	32.11	32.25	32.11	32.24
5281	NYSE	GAM	Tue, May 7, 2013	32.10	32.26	32.02	32.26
5280	NYSE	GAM	Mon, May 6, 2013	31.95	32.06	31.95	32.04
5279	NYSE	GAM	Fri, May 3, 2013	31.72	32.04	31.72	31.97
5278	NYSE	GAM	Thu, May 2, 2013	31.41	31.62	31.41	31.62
5277	NYSE	GAM	Wed, May 1, 2013	31.56	31.60	31.32	31.32
5276	NYSE	GAM	Tue, Apr 30, 2013	31.51	31.70	31.50	31.70
5275	NYSE	GAM	Mon, Apr 29, 2013	31.31	31.71	31.31	31.66
5274	NYSE	GAM	Fri, Apr 26, 2013	31.30	31.45	31.23	31.42
5273	NYSE	GAM	Thu, Apr 25, 2013	31.37	31.50	31.30	31.49
5272	NYSE	GAM	Wed, Apr 24, 2013	31.09	31.27	31.09	31.21
5271	NYSE	GAM	Tue, Apr 23, 2013	31.00	31.26	31.00	31.20
5270	NYSE	GAM	Mon, Apr 22, 2013	30.68	30.89	30.56	30.88
5269	NYSE	GAM	Fri, Apr 19, 2013	30.65	30.84	30.61	30.84
5268	NYSE	GAM	Thu, Apr 18, 2013	30.65	30.78	30.51	30.52
5267	NYSE	GAM	Wed, Apr 17, 2013	30.86	30.86	30.59	30.66
5266	NYSE	GAM	Tue, Apr 16, 2013	31.03	31.20	30.93	31.18
5265	NYSE	GAM	Mon, Apr 15, 2013	31.30	31.36	30.95	30.95
5264	NYSE	GAM	Fri, Apr 12, 2013	31.56	31.57	31.51	31.54
5263	NYSE	GAM	Thu, Apr 11, 2013	31.43	31.82	31.43	31.67
5262	NYSE	GAM	Wed, Apr 10, 2013	31.32	31.62	31.28	31.56
5261	NYSE	GAM	Tue, Apr 9, 2013	31.17	31.35	31.06	31.23
5260	NYSE	GAM	Mon, Apr 8, 2013	31.05	31.11	30.75	31.07
5259	NYSE	GAM	Fri, Apr 5, 2013	30.50	31.00	30.50	30.98
5258	NYSE	GAM	Thu, Apr 4, 2013	31.10	31.12	30.95	31.06
5257	NYSE	GAM	Wed, Apr 3, 2013	31.35	31.35	30.99	31.02
5256	NYSE	GAM	Tue, Apr 2, 2013	31.18	31.38	31.18	31.32
5255	NYSE	GAM	Mon, Apr 1, 2013	31.20	31.23	31.12	31.23
5254	NYSE	GAM	Thu, Mar 28, 2013	31.13	31.23	30.77	31.23
5253	NYSE	GAM	Wed, Mar 27, 2013	30.93	31.20	30.90	31.18
5252	NYSE	GAM	Tue, Mar 26, 2013	31.09	31.26	31.05	31.26
5251	NYSE	GAM	Mon, Mar 25, 2013	31.23	31.25	30.93	31.04
5250	NYSE	GAM	Fri, Mar 22, 2013	30.97	31.11	30.95	31.10
5249	NYSE	GAM	Thu, Mar 21, 2013	31.03	31.14	30.90	30.93
5248	NYSE	GAM	Wed, Mar 20, 2013	30.96	31.21	30.96	31.20
5247	NYSE	GAM	Tue, Mar 19, 2013	30.84	31.02	30.78	30.92
5246	NYSE	GAM	Mon, Mar 18, 2013	30.64	31.02	30.59	30.97
5245	NYSE	GAM	Fri, Mar 15, 2013	31.24	31.24	31.06	31.19
5244	NYSE	GAM	Thu, Mar 14, 2013	31.17	31.21	31.05	31.20
5243	NYSE	GAM	Wed, Mar 13, 2013	31.09	31.13	30.94	31.04
5242	NYSE	GAM	Tue, Mar 12, 2013	30.79	31.10	30.79	31.09
5241	NYSE	GAM	Mon, Mar 11, 2013	30.77	31.06	30.77	31.04
5240	NYSE	GAM	Fri, Mar 8, 2013	30.91	31.00	30.86	30.95
5239	NYSE	GAM	Thu, Mar 7, 2013	30.70	30.89	30.70	30.79
5238	NYSE	GAM	Wed, Mar 6, 2013	30.78	30.90	30.66	30.78
5237	NYSE	GAM	Tue, Mar 5, 2013	30.33	30.68	30.32	30.61
5236	NYSE	GAM	Mon, Mar 4, 2013	30.24	30.36	30.14	30.36
5235	NYSE	GAM	Fri, Mar 1, 2013	30.09	30.33	30.07	30.32
5234	NYSE	GAM	Thu, Feb 28, 2013	30.11	30.44	30.08	30.28
5233	NYSE	GAM	Wed, Feb 27, 2013	29.82	30.25	29.82	30.24
5232	NYSE	GAM	Tue, Feb 26, 2013	29.82	29.88	29.66	29.84
5231	NYSE	GAM	Mon, Feb 25, 2013	30.21	30.34	29.80	29.81
5230	NYSE	GAM	Fri, Feb 22, 2013	29.70	30.22	29.70	30.16
5229	NYSE	GAM	Thu, Feb 21, 2013	30.18	30.18	29.91	30.00
5228	NYSE	GAM	Wed, Feb 20, 2013	30.22	30.40	30.10	30.20
5227	NYSE	GAM	Tue, Feb 19, 2013	30.15	30.37	30.15	30.35
5226	NYSE	GAM	Fri, Feb 15, 2013	30.31	30.40	30.25	30.30
5225	NYSE	GAM	Thu, Feb 14, 2013	30.26	30.32	30.24	30.31
5224	NYSE	GAM	Wed, Feb 13, 2013	30.44	30.48	30.20	30.31
5223	NYSE	GAM	Tue, Feb 12, 2013	30.35	30.41	30.32	30.40
5222	NYSE	GAM	Mon, Feb 11, 2013	30.29	30.47	30.23	30.34
5221	NYSE	GAM	Fri, Feb 8, 2013	30.17	30.34	30.17	30.34
5220	NYSE	GAM	Thu, Feb 7, 2013	30.16	30.21	29.97	30.20
5219	NYSE	GAM	Wed, Feb 6, 2013	30.06	30.16	30.00	30.14
5218	NYSE	GAM	Tue, Feb 5, 2013	29.79	30.22	29.79	30.16
5217	NYSE	GAM	Mon, Feb 4, 2013	29.93	29.94	29.76	29.78
5216	NYSE	GAM	Fri, Feb 1, 2013	29.90	30.07	29.82	30.05
5215	NYSE	GAM	Thu, Jan 31, 2013	29.61	29.73	29.60	29.61
5214	NYSE	GAM	Wed, Jan 30, 2013	29.81	29.84	29.63	29.63
5213	NYSE	GAM	Tue, Jan 29, 2013	29.70	29.82	29.70	29.80
5212	NYSE	GAM	Mon, Jan 28, 2013	29.75	29.84	29.68	29.75
5211	NYSE	GAM	Fri, Jan 25, 2013	29.49	29.79	29.49	29.79
5210	NYSE	GAM	Thu, Jan 24, 2013	29.56	29.78	29.53	29.58
5209	NYSE	GAM	Wed, Jan 23, 2013	29.61	29.66	29.50	29.65
5208	NYSE	GAM	Tue, Jan 22, 2013	29.29	29.50	29.29	29.50
5207	NYSE	GAM	Fri, Jan 18, 2013	29.24	29.42	29.23	29.42
5206	NYSE	GAM	Thu, Jan 17, 2013	29.11	29.40	29.11	29.38
5205	NYSE	GAM	Wed, Jan 16, 2013	28.85	29.14	28.85	29.09
5204	NYSE	GAM	Tue, Jan 15, 2013	28.80	28.95	28.75	28.91
5203	NYSE	GAM	Mon, Jan 14, 2013	29.00	29.07	28.91	29.01
5202	NYSE	GAM	Fri, Jan 11, 2013	29.22	29.22	28.90	28.95
5201	NYSE	GAM	Thu, Jan 10, 2013	29.05	29.12	28.91	29.09
5200	NYSE	GAM	Wed, Jan 9, 2013	28.88	29.03	28.81	28.89
5199	NYSE	GAM	Tue, Jan 8, 2013	28.87	28.92	28.77	28.88
5198	NYSE	GAM	Mon, Jan 7, 2013	28.75	29.00	28.75	29.00
5197	NYSE	GAM	Fri, Jan 4, 2013	28.76	28.91	28.74	28.91
5196	NYSE	GAM	Thu, Jan 3, 2013	28.40	28.75	28.36	28.56
5195	NYSE	GAM	Wed, Jan 2, 2013	28.00	28.57	28.00	28.55
5194	NYSE	GAM	Mon, Dec 31, 2012	27.30	27.84	27.30	27.82
5193	NYSE	GAM	Fri, Dec 28, 2012	27.44	27.68	27.40	27.42
5192	NYSE	GAM	Thu, Dec 27, 2012	27.61	27.70	27.34	27.64
5191	NYSE	GAM	Wed, Dec 26, 2012	27.63	27.73	27.48	27.62
5190	NYSE	GAM	Mon, Dec 24, 2012	27.92	27.92	27.60	27.61
5189	NYSE	GAM	Fri, Dec 21, 2012	27.84	27.97	27.67	27.93
5188	NYSE	GAM	Thu, Dec 20, 2012	28.22	28.31	28.10	28.29
5187	NYSE	GAM	Wed, Dec 19, 2012	28.73	28.73	28.58	28.58
5186	NYSE	GAM	Tue, Dec 18, 2012	28.47	28.61	28.44	28.49
5185	NYSE	GAM	Mon, Dec 17, 2012	28.42	28.42	28.19	28.26
5184	NYSE	GAM	Fri, Dec 14, 2012	28.45	28.55	28.40	28.42
5183	NYSE	GAM	Thu, Dec 13, 2012	28.56	28.65	28.42	28.48
5182	NYSE	GAM	Wed, Dec 12, 2012	28.47	28.65	28.47	28.53
5181	NYSE	GAM	Tue, Dec 11, 2012	28.31	28.53	28.31	28.47
5180	NYSE	GAM	Mon, Dec 10, 2012	28.10	28.37	28.10	28.31
5179	NYSE	GAM	Fri, Dec 7, 2012	28.15	28.17	28.10	28.12
5178	NYSE	GAM	Thu, Dec 6, 2012	27.90	27.99	27.85	27.99
5177	NYSE	GAM	Wed, Dec 5, 2012	27.92	28.07	27.83	27.91
5176	NYSE	GAM	Tue, Dec 4, 2012	27.75	27.96	27.70	27.91
5175	NYSE	GAM	Mon, Dec 3, 2012	27.95	28.02	27.77	27.90
5174	NYSE	GAM	Fri, Nov 30, 2012	27.75	27.82	27.57	27.82
5173	NYSE	GAM	Thu, Nov 29, 2012	27.68	27.82	27.66	27.72
5172	NYSE	GAM	Wed, Nov 28, 2012	27.02	27.54	27.02	27.54
5171	NYSE	GAM	Tue, Nov 27, 2012	27.30	27.50	27.28	27.30
5170	NYSE	GAM	Mon, Nov 26, 2012	27.33	27.34	27.20	27.33
5169	NYSE	GAM	Fri, Nov 23, 2012	27.17	27.38	27.17	27.31
5168	NYSE	GAM	Wed, Nov 21, 2012	26.92	27.08	26.88	27.05
5167	NYSE	GAM	Tue, Nov 20, 2012	26.70	26.96	26.70	26.82
5166	NYSE	GAM	Mon, Nov 19, 2012	26.52	26.81	26.52	26.81
5165	NYSE	GAM	Fri, Nov 16, 2012	26.03	26.32	26.03	26.27
5164	NYSE	GAM	Thu, Nov 15, 2012	26.15	26.58	25.91	26.09
5163	NYSE	GAM	Wed, Nov 14, 2012	27.99	28.13	27.50	27.52
5162	NYSE	GAM	Tue, Nov 13, 2012	28.00	28.33	27.99	28.02
5161	NYSE	GAM	Mon, Nov 12, 2012	28.06	28.16	27.95	28.08
5160	NYSE	GAM	Fri, Nov 9, 2012	27.88	28.24	27.85	28.04
5159	NYSE	GAM	Thu, Nov 8, 2012	28.49	28.51	28.18	28.18
5158	NYSE	GAM	Wed, Nov 7, 2012	28.71	28.73	28.30	28.46
5157	NYSE	GAM	Tue, Nov 6, 2012	29.00	29.28	28.90	28.98
5156	NYSE	GAM	Mon, Nov 5, 2012	28.71	28.80	28.52	28.77
5155	NYSE	GAM	Fri, Nov 2, 2012	29.12	29.12	28.82	28.83
5154	NYSE	GAM	Thu, Nov 1, 2012	28.59	29.04	28.59	29.04
5153	NYSE	GAM	Wed, Oct 31, 2012	28.56	28.62	28.40	28.57
5152	NYSE	GAM	Fri, Oct 26, 2012	28.63	28.65	28.39	28.49
5151	NYSE	GAM	Thu, Oct 25, 2012	28.82	28.92	28.51	28.57
5150	NYSE	GAM	Wed, Oct 24, 2012	28.73	28.76	28.58	28.59
5149	NYSE	GAM	Tue, Oct 23, 2012	28.67	28.67	28.43	28.61
5148	NYSE	GAM	Mon, Oct 22, 2012	29.12	29.12	28.94	29.08
5147	NYSE	GAM	Fri, Oct 19, 2012	29.34	29.34	29.02	29.12
5146	NYSE	GAM	Thu, Oct 18, 2012	29.48	29.67	29.35	29.48
5145	NYSE	GAM	Wed, Oct 17, 2012	29.42	29.68	29.41	29.62
5144	NYSE	GAM	Tue, Oct 16, 2012	29.30	29.44	29.24	29.42
5143	NYSE	GAM	Mon, Oct 15, 2012	29.04	29.16	28.96	29.10
5142	NYSE	GAM	Fri, Oct 12, 2012	29.03	29.14	28.97	29.05
5141	NYSE	GAM	Thu, Oct 11, 2012	29.29	29.36	29.12	29.14
5140	NYSE	GAM	Wed, Oct 10, 2012	29.13	29.27	29.06	29.15
5139	NYSE	GAM	Tue, Oct 9, 2012	29.40	29.52	29.21	29.21
5138	NYSE	GAM	Mon, Oct 8, 2012	29.29	29.48	29.26	29.48
5137	NYSE	GAM	Fri, Oct 5, 2012	29.56	29.72	29.44	29.49
5136	NYSE	GAM	Thu, Oct 4, 2012	29.20	29.48	29.11	29.48
5135	NYSE	GAM	Wed, Oct 3, 2012	29.27	29.32	29.18	29.24
5134	NYSE	GAM	Tue, Oct 2, 2012	29.23	29.36	29.10	29.21
5133	NYSE	GAM	Mon, Oct 1, 2012	29.21	29.39	29.12	29.23
5132	NYSE	GAM	Fri, Sep 28, 2012	29.02	29.20	28.96	29.06
5131	NYSE	GAM	Thu, Sep 27, 2012	29.00	29.24	28.86	29.17
5130	NYSE	GAM	Wed, Sep 26, 2012	29.03	29.05	28.90	28.96
5129	NYSE	GAM	Tue, Sep 25, 2012	29.45	29.50	29.15	29.17
5128	NYSE	GAM	Mon, Sep 24, 2012	29.34	29.51	29.15	29.44
5127	NYSE	GAM	Fri, Sep 21, 2012	29.63	29.63	29.48	29.54
5126	NYSE	GAM	Thu, Sep 20, 2012	29.28	29.53	29.25	29.48
5125	NYSE	GAM	Wed, Sep 19, 2012	29.40	29.61	29.39	29.58
5124	NYSE	GAM	Tue, Sep 18, 2012	29.43	29.46	29.37	29.40
5123	NYSE	GAM	Mon, Sep 17, 2012	29.60	29.60	29.42	29.42
5122	NYSE	GAM	Fri, Sep 14, 2012	29.41	29.69	29.41	29.54
5121	NYSE	GAM	Thu, Sep 13, 2012	28.82	29.37	28.80	29.34
5120	NYSE	GAM	Wed, Sep 12, 2012	28.86	28.96	28.84	28.86
5119	NYSE	GAM	Tue, Sep 11, 2012	28.71	28.85	28.71	28.79
5118	NYSE	GAM	Mon, Sep 10, 2012	28.81	28.89	28.70	28.71
5117	NYSE	GAM	Fri, Sep 7, 2012	28.73	28.85	28.73	28.81
5116	NYSE	GAM	Thu, Sep 6, 2012	28.29	28.74	28.13	28.70
5115	NYSE	GAM	Wed, Sep 5, 2012	28.08	28.09	28.02	28.06
5114	NYSE	GAM	Tue, Sep 4, 2012	28.11	28.18	28.04	28.04
5113	NYSE	GAM	Fri, Aug 31, 2012	28.20	28.31	28.08	28.18
5112	NYSE	GAM	Thu, Aug 30, 2012	28.10	28.15	28.09	28.10
5111	NYSE	GAM	Wed, Aug 29, 2012	28.26	28.33	28.20	28.25
5110	NYSE	GAM	Tue, Aug 28, 2012	28.18	28.32	28.18	28.28
5109	NYSE	GAM	Mon, Aug 27, 2012	28.37	28.41	28.26	28.28
5108	NYSE	GAM	Fri, Aug 24, 2012	28.11	28.39	28.11	28.37
5107	NYSE	GAM	Thu, Aug 23, 2012	28.38	28.38	28.20	28.21
5106	NYSE	GAM	Wed, Aug 22, 2012	28.43	28.48	28.32	28.44
5105	NYSE	GAM	Tue, Aug 21, 2012	28.48	28.66	28.43	28.45
5104	NYSE	GAM	Mon, Aug 20, 2012	28.48	28.53	28.43	28.46
5103	NYSE	GAM	Fri, Aug 17, 2012	28.42	28.49	28.39	28.45
5102	NYSE	GAM	Thu, Aug 16, 2012	28.19	28.45	28.18	28.34
5101	NYSE	GAM	Wed, Aug 15, 2012	28.11	28.20	28.11	28.16
5100	NYSE	GAM	Tue, Aug 14, 2012	28.13	28.24	28.13	28.21
5099	NYSE	GAM	Mon, Aug 13, 2012	28.29	28.29	28.04	28.10
5098	NYSE	GAM	Fri, Aug 10, 2012	28.16	28.28	28.14	28.28
5097	NYSE	GAM	Thu, Aug 9, 2012	28.12	28.29	28.12	28.24
5096	NYSE	GAM	Wed, Aug 8, 2012	28.08	28.21	28.04	28.20
5095	NYSE	GAM	Tue, Aug 7, 2012	28.00	28.19	28.00	28.09
5094	NYSE	GAM	Mon, Aug 6, 2012	27.90	28.00	27.90	27.98
5093	NYSE	GAM	Fri, Aug 3, 2012	27.57	27.82	27.57	27.79
5092	NYSE	GAM	Thu, Aug 2, 2012	27.19	27.40	27.19	27.33
5091	NYSE	GAM	Wed, Aug 1, 2012	27.69	27.69	27.50	27.53
5090	NYSE	GAM	Tue, Jul 31, 2012	27.73	27.79	27.63	27.65
5089	NYSE	GAM	Mon, Jul 30, 2012	27.70	27.83	27.67	27.71
5088	NYSE	GAM	Fri, Jul 27, 2012	27.22	27.65	27.22	27.63
5087	NYSE	GAM	Thu, Jul 26, 2012	27.16	27.16	27.01	27.10
5086	NYSE	GAM	Wed, Jul 25, 2012	26.88	26.93	26.47	26.77
5085	NYSE	GAM	Tue, Jul 24, 2012	27.20	27.20	26.63	26.81
5084	NYSE	GAM	Mon, Jul 23, 2012	26.99	27.18	26.90	27.17
5083	NYSE	GAM	Fri, Jul 20, 2012	27.47	27.57	27.34	27.37
5082	NYSE	GAM	Thu, Jul 19, 2012	27.67	27.72	27.58	27.65
5081	NYSE	GAM	Wed, Jul 18, 2012	27.30	27.65	27.30	27.61
5080	NYSE	GAM	Tue, Jul 17, 2012	27.25	27.39	27.08	27.34
5079	NYSE	GAM	Mon, Jul 16, 2012	27.08	27.21	27.05	27.18
5078	NYSE	GAM	Fri, Jul 13, 2012	26.95	27.24	26.84	27.21
5077	NYSE	GAM	Thu, Jul 12, 2012	26.88	26.89	26.61	26.83
5076	NYSE	GAM	Wed, Jul 11, 2012	27.02	27.11	26.96	27.11
5075	NYSE	GAM	Tue, Jul 10, 2012	27.35	27.35	26.90	27.03
5074	NYSE	GAM	Mon, Jul 9, 2012	27.20	27.24	26.89	27.24
5073	NYSE	GAM	Fri, Jul 6, 2012	27.33	27.53	27.05	27.26
5072	NYSE	GAM	Thu, Jul 5, 2012	27.55	27.72	27.48	27.61
5071	NYSE	GAM	Tue, Jul 3, 2012	27.37	27.63	27.36	27.63
5070	NYSE	GAM	Mon, Jul 2, 2012	27.26	27.39	27.12	27.37
5069	NYSE	GAM	Fri, Jun 29, 2012	27.15	27.30	27.14	27.30
5068	NYSE	GAM	Thu, Jun 28, 2012	26.57	26.68	26.33	26.67
5067	NYSE	GAM	Wed, Jun 27, 2012	26.46	26.89	26.46	26.82
5066	NYSE	GAM	Tue, Jun 26, 2012	26.52	26.58	26.36	26.51
5065	NYSE	GAM	Mon, Jun 25, 2012	26.31	26.40	26.27	26.39
5064	NYSE	GAM	Fri, Jun 22, 2012	26.74	26.80	26.55	26.65
5063	NYSE	GAM	Thu, Jun 21, 2012	27.11	27.11	26.51	26.58
5062	NYSE	GAM	Wed, Jun 20, 2012	27.10	27.17	26.95	27.07
5061	NYSE	GAM	Tue, Jun 19, 2012	27.00	27.21	26.99	27.12
5060	NYSE	GAM	Mon, Jun 18, 2012	26.66	26.89	26.63	26.87
5059	NYSE	GAM	Fri, Jun 15, 2012	26.54	26.83	26.54	26.83
5058	NYSE	GAM	Thu, Jun 14, 2012	26.55	26.69	26.41	26.59
5057	NYSE	GAM	Wed, Jun 13, 2012	26.46	26.69	26.25	26.46
5056	NYSE	GAM	Tue, Jun 12, 2012	26.43	26.69	26.42	26.51
5055	NYSE	GAM	Mon, Jun 11, 2012	26.90	26.93	26.42	26.42
5054	NYSE	GAM	Fri, Jun 8, 2012	26.38	26.74	26.20	26.74
5053	NYSE	GAM	Thu, Jun 7, 2012	26.81	26.90	26.41	26.53
5052	NYSE	GAM	Wed, Jun 6, 2012	26.27	26.63	26.27	26.60
5051	NYSE	GAM	Tue, Jun 5, 2012	25.88	26.12	25.82	26.02
5050	NYSE	GAM	Mon, Jun 4, 2012	25.91	26.15	25.73	26.07
5049	NYSE	GAM	Fri, Jun 1, 2012	26.17	26.25	26.00	26.00
5048	NYSE	GAM	Thu, May 31, 2012	26.66	26.80	26.39	26.70
5047	NYSE	GAM	Wed, May 30, 2012	26.70	26.84	26.59	26.75
5046	NYSE	GAM	Tue, May 29, 2012	26.86	27.07	26.84	27.01
5045	NYSE	GAM	Fri, May 25, 2012	26.70	26.78	26.59	26.72
5044	NYSE	GAM	Thu, May 24, 2012	26.86	26.86	26.54	26.72
5043	NYSE	GAM	Wed, May 23, 2012	26.50	26.87	26.39	26.77
5042	NYSE	GAM	Tue, May 22, 2012	26.62	27.00	26.61	26.71
5041	NYSE	GAM	Mon, May 21, 2012	26.26	26.64	26.26	26.62
5040	NYSE	GAM	Fri, May 18, 2012	26.88	26.89	26.41	26.42
5039	NYSE	GAM	Thu, May 17, 2012	27.22	27.22	26.87	26.87
5038	NYSE	GAM	Wed, May 16, 2012	27.28	27.50	27.26	27.30
5037	NYSE	GAM	Tue, May 15, 2012	27.45	27.52	27.26	27.26
5036	NYSE	GAM	Mon, May 14, 2012	27.50	27.57	27.38	27.52
5035	NYSE	GAM	Fri, May 11, 2012	27.75	28.00	27.68	27.68
5034	NYSE	GAM	Thu, May 10, 2012	27.86	27.95	27.79	27.82
5033	NYSE	GAM	Wed, May 9, 2012	27.77	28.02	27.56	27.64
5032	NYSE	GAM	Tue, May 8, 2012	27.85	28.05	27.65	28.05
5031	NYSE	GAM	Mon, May 7, 2012	28.24	28.26	28.04	28.05
5030	NYSE	GAM	Fri, May 4, 2012	28.63	28.71	28.18	28.20
5029	NYSE	GAM	Thu, May 3, 2012	29.05	29.05	28.77	28.83
5028	NYSE	GAM	Wed, May 2, 2012	28.93	29.08	28.80	29.01
5027	NYSE	GAM	Tue, May 1, 2012	29.06	29.32	29.05	29.16
5026	NYSE	GAM	Mon, Apr 30, 2012	29.00	29.13	29.00	29.10
5025	NYSE	GAM	Fri, Apr 27, 2012	29.25	29.25	29.15	29.19
5024	NYSE	GAM	Thu, Apr 26, 2012	28.83	29.15	28.83	29.11
5023	NYSE	GAM	Wed, Apr 25, 2012	28.97	29.15	28.74	28.82
5022	NYSE	GAM	Tue, Apr 24, 2012	28.71	28.73	28.57	28.73
5021	NYSE	GAM	Mon, Apr 23, 2012	28.49	28.65	28.34	28.64
5020	NYSE	GAM	Fri, Apr 20, 2012	28.83	28.92	28.76	28.80
5019	NYSE	GAM	Thu, Apr 19, 2012	28.69	28.93	28.58	28.64
5018	NYSE	GAM	Wed, Apr 18, 2012	28.53	28.80	28.51	28.72
5017	NYSE	GAM	Tue, Apr 17, 2012	28.30	28.73	28.30	28.72
5016	NYSE	GAM	Mon, Apr 16, 2012	28.47	28.47	28.14	28.20
5015	NYSE	GAM	Fri, Apr 13, 2012	28.47	28.48	28.26	28.27
5014	NYSE	GAM	Thu, Apr 12, 2012	28.27	28.58	28.27	28.51
5013	NYSE	GAM	Wed, Apr 11, 2012	28.43	28.48	28.33	28.36
5012	NYSE	GAM	Tue, Apr 10, 2012	28.56	28.56	28.04	28.04
5011	NYSE	GAM	Mon, Apr 9, 2012	28.39	28.66	28.39	28.50
5010	NYSE	GAM	Thu, Apr 5, 2012	28.73	28.92	28.73	28.83
5009	NYSE	GAM	Wed, Apr 4, 2012	28.87	28.96	28.72	28.88
5008	NYSE	GAM	Tue, Apr 3, 2012	29.21	29.40	29.04	29.17
5007	NYSE	GAM	Mon, Apr 2, 2012	29.21	29.38	28.78	29.23
5006	NYSE	GAM	Fri, Mar 30, 2012	28.91	29.05	28.83	29.00
5005	NYSE	GAM	Thu, Mar 29, 2012	28.80	28.87	28.56	28.79
5004	NYSE	GAM	Wed, Mar 28, 2012	29.00	29.05	28.72	28.90
5003	NYSE	GAM	Tue, Mar 27, 2012	28.99	29.14	28.99	29.00
5002	NYSE	GAM	Mon, Mar 26, 2012	28.84	29.06	28.84	29.00
5001	NYSE	GAM	Fri, Mar 23, 2012	28.62	28.75	28.51	28.72
5000	NYSE	GAM	Thu, Mar 22, 2012	28.74	28.80	28.57	28.62
4999	NYSE	GAM	Wed, Mar 21, 2012	28.84	29.02	28.74	28.98
4998	NYSE	GAM	Tue, Mar 20, 2012	28.68	28.91	28.68	28.86
4997	NYSE	GAM	Mon, Mar 19, 2012	28.71	29.07	28.71	28.93
4996	NYSE	GAM	Fri, Mar 16, 2012	28.86	28.95	28.83	28.87
4995	NYSE	GAM	Thu, Mar 15, 2012	28.78	28.89	28.75	28.86
4994	NYSE	GAM	Wed, Mar 14, 2012	28.68	28.91	28.68	28.76
4993	NYSE	GAM	Tue, Mar 13, 2012	28.45	28.83	28.36	28.82
4992	NYSE	GAM	Mon, Mar 12, 2012	28.41	28.44	28.30	28.34
4991	NYSE	GAM	Fri, Mar 9, 2012	28.33	28.50	28.33	28.36
4990	NYSE	GAM	Thu, Mar 8, 2012	28.00	28.27	28.00	28.27
4989	NYSE	GAM	Wed, Mar 7, 2012	27.96	27.99	27.86	27.95
4988	NYSE	GAM	Tue, Mar 6, 2012	28.13	28.13	27.86	27.91
4987	NYSE	GAM	Mon, Mar 5, 2012	28.50	28.50	28.35	28.35
4986	NYSE	GAM	Fri, Mar 2, 2012	28.47	28.60	28.47	28.54
4985	NYSE	GAM	Thu, Mar 1, 2012	28.35	28.62	28.35	28.49
4984	NYSE	GAM	Wed, Feb 29, 2012	28.68	28.69	28.33	28.36
4983	NYSE	GAM	Tue, Feb 28, 2012	28.43	28.64	28.43	28.51
4982	NYSE	GAM	Mon, Feb 27, 2012	28.22	28.55	28.22	28.50
4981	NYSE	GAM	Fri, Feb 24, 2012	28.41	28.50	28.36	28.41
4980	NYSE	GAM	Thu, Feb 23, 2012	28.16	28.45	28.16	28.39
4979	NYSE	GAM	Wed, Feb 22, 2012	28.18	28.32	28.13	28.18
4978	NYSE	GAM	Tue, Feb 21, 2012	28.35	28.43	28.27	28.27
4977	NYSE	GAM	Fri, Feb 17, 2012	28.22	28.38	28.22	28.35
4976	NYSE	GAM	Thu, Feb 16, 2012	28.03	28.23	28.01	28.16
4975	NYSE	GAM	Wed, Feb 15, 2012	28.15	28.29	27.88	27.95
4974	NYSE	GAM	Tue, Feb 14, 2012	27.96	28.12	27.96	28.08
4973	NYSE	GAM	Mon, Feb 13, 2012	28.03	28.23	28.03	28.13
4972	NYSE	GAM	Fri, Feb 10, 2012	27.92	28.00	27.86	27.92
4971	NYSE	GAM	Thu, Feb 9, 2012	28.15	28.19	28.01	28.16
4970	NYSE	GAM	Wed, Feb 8, 2012	28.04	28.24	28.03	28.07
4969	NYSE	GAM	Tue, Feb 7, 2012	27.90	28.03	27.87	27.96
4968	NYSE	GAM	Mon, Feb 6, 2012	27.74	27.91	27.73	27.87
4967	NYSE	GAM	Fri, Feb 3, 2012	27.57	27.99	27.57	27.88
4966	NYSE	GAM	Thu, Feb 2, 2012	27.32	27.57	27.32	27.54
4965	NYSE	GAM	Wed, Feb 1, 2012	27.18	27.41	27.18	27.36
4964	NYSE	GAM	Tue, Jan 31, 2012	27.05	27.14	26.79	26.88
4963	NYSE	GAM	Mon, Jan 30, 2012	26.58	26.98	26.52	26.89
4962	NYSE	GAM	Fri, Jan 27, 2012	26.75	26.97	26.74	26.96
4961	NYSE	GAM	Thu, Jan 26, 2012	26.83	26.99	26.65	26.76
4960	NYSE	GAM	Wed, Jan 25, 2012	26.57	26.84	26.46	26.83
4959	NYSE	GAM	Tue, Jan 24, 2012	26.22	26.59	26.22	26.58
4958	NYSE	GAM	Mon, Jan 23, 2012	26.50	26.66	26.35	26.49
4957	NYSE	GAM	Fri, Jan 20, 2012	26.18	26.43	26.18	26.36
4956	NYSE	GAM	Thu, Jan 19, 2012	26.12	26.45	26.12	26.38
4955	NYSE	GAM	Wed, Jan 18, 2012	25.85	26.10	25.74	26.10
4954	NYSE	GAM	Tue, Jan 17, 2012	25.88	25.88	25.71	25.79
4953	NYSE	GAM	Fri, Jan 13, 2012	25.66	25.67	25.42	25.62
4952	NYSE	GAM	Thu, Jan 12, 2012	25.77	25.85	25.67	25.81
4951	NYSE	GAM	Wed, Jan 11, 2012	25.60	25.81	25.60	25.81
4950	NYSE	GAM	Tue, Jan 10, 2012	25.83	25.87	25.73	25.78
4949	NYSE	GAM	Mon, Jan 9, 2012	25.45	25.61	25.38	25.60
4948	NYSE	GAM	Fri, Jan 6, 2012	25.53	25.55	25.34	25.45
4947	NYSE	GAM	Thu, Jan 5, 2012	25.22	25.47	25.12	25.43
4946	NYSE	GAM	Wed, Jan 4, 2012	25.37	25.39	25.11	25.37
4945	NYSE	GAM	Tue, Jan 3, 2012	25.26	25.45	25.26	25.37
4944	NYSE	GAM	Fri, Dec 30, 2011	24.92	25.08	24.88	24.91
4943	NYSE	GAM	Thu, Dec 29, 2011	24.76	24.94	24.72	24.93
4942	NYSE	GAM	Wed, Dec 28, 2011	25.04	25.05	24.71	24.72
4941	NYSE	GAM	Tue, Dec 27, 2011	24.95	25.19	24.95	25.10
4940	NYSE	GAM	Fri, Dec 23, 2011	24.84	24.98	24.80	24.96
4939	NYSE	GAM	Thu, Dec 22, 2011	24.63	24.85	24.63	24.72
4938	NYSE	GAM	Wed, Dec 21, 2011	24.61	24.61	24.34	24.55
4937	NYSE	GAM	Tue, Dec 20, 2011	24.31	24.57	24.31	24.49
4936	NYSE	GAM	Mon, Dec 19, 2011	24.22	24.33	23.99	24.01
4935	NYSE	GAM	Fri, Dec 16, 2011	24.22	24.39	24.05	24.15
4934	NYSE	GAM	Thu, Dec 15, 2011	24.30	24.47	24.21	24.21
4933	NYSE	GAM	Wed, Dec 14, 2011	24.31	24.52	24.12	24.19
4932	NYSE	GAM	Tue, Dec 13, 2011	24.94	25.06	24.42	24.50
4931	NYSE	GAM	Mon, Dec 12, 2011	25.19	25.19	24.74	24.75
4930	NYSE	GAM	Fri, Dec 9, 2011	25.07	25.50	25.07	25.40
4929	NYSE	GAM	Thu, Dec 8, 2011	25.37	25.38	25.03	25.06
4928	NYSE	GAM	Wed, Dec 7, 2011	25.18	25.62	25.18	25.62
4927	NYSE	GAM	Tue, Dec 6, 2011	25.52	25.80	25.52	25.61
4926	NYSE	GAM	Mon, Dec 5, 2011	25.62	25.86	25.46	25.59
4925	NYSE	GAM	Fri, Dec 2, 2011	25.40	25.62	25.34	25.34
4924	NYSE	GAM	Thu, Dec 1, 2011	25.15	25.39	24.80	25.29
4923	NYSE	GAM	Wed, Nov 30, 2011	24.81	25.17	24.81	25.15
4922	NYSE	GAM	Tue, Nov 29, 2011	24.05	24.29	24.03	24.14
4921	NYSE	GAM	Mon, Nov 28, 2011	23.90	24.27	23.90	24.05
4920	NYSE	GAM	Fri, Nov 25, 2011	23.50	23.80	23.40	23.44
4919	NYSE	GAM	Wed, Nov 23, 2011	23.80	23.90	23.51	23.61
4918	NYSE	GAM	Tue, Nov 22, 2011	24.18	24.36	24.09	24.15
4917	NYSE	GAM	Mon, Nov 21, 2011	24.50	24.50	24.04	24.25
4916	NYSE	GAM	Fri, Nov 18, 2011	24.94	24.94	24.69	24.80
4915	NYSE	GAM	Thu, Nov 17, 2011	25.17	25.20	24.64	24.76
4914	NYSE	GAM	Wed, Nov 16, 2011	25.31	25.67	25.21	25.24
4913	NYSE	GAM	Tue, Nov 15, 2011	25.60	25.75	25.33	25.69
4912	NYSE	GAM	Mon, Nov 14, 2011	25.55	25.74	25.45	25.65
4911	NYSE	GAM	Fri, Nov 11, 2011	25.45	25.92	25.45	25.77
4910	NYSE	GAM	Thu, Nov 10, 2011	25.25	25.28	24.94	25.26
4909	NYSE	GAM	Wed, Nov 9, 2011	25.36	25.42	24.94	24.98
4908	NYSE	GAM	Tue, Nov 8, 2011	26.00	26.27	25.76	26.27
4907	NYSE	GAM	Mon, Nov 7, 2011	25.82	25.91	25.53	25.86
4906	NYSE	GAM	Fri, Nov 4, 2011	25.78	25.86	25.50	25.75
4905	NYSE	GAM	Thu, Nov 3, 2011	25.62	25.87	25.45	25.84
4904	NYSE	GAM	Wed, Nov 2, 2011	25.50	25.62	25.19	25.40
4903	NYSE	GAM	Tue, Nov 1, 2011	24.95	25.32	24.80	25.13
4902	NYSE	GAM	Mon, Oct 31, 2011	26.10	26.10	25.81	25.81
4901	NYSE	GAM	Fri, Oct 28, 2011	26.30	26.42	26.06	26.34
4900	NYSE	GAM	Thu, Oct 27, 2011	26.14	26.44	25.99	26.31
4899	NYSE	GAM	Wed, Oct 26, 2011	25.29	25.43	25.01	25.43
4898	NYSE	GAM	Tue, Oct 25, 2011	25.47	25.47	25.03	25.05
4897	NYSE	GAM	Mon, Oct 24, 2011	25.18	25.58	25.18	25.48
4896	NYSE	GAM	Fri, Oct 21, 2011	24.82	25.16	24.82	25.09
4895	NYSE	GAM	Thu, Oct 20, 2011	24.55	24.71	24.23	24.57
4894	NYSE	GAM	Wed, Oct 19, 2011	24.79	24.96	24.45	24.55
4893	NYSE	GAM	Tue, Oct 18, 2011	24.12	24.94	24.10	24.79
4892	NYSE	GAM	Mon, Oct 17, 2011	24.59	24.66	24.23	24.23
4891	NYSE	GAM	Fri, Oct 14, 2011	24.69	24.82	24.53	24.82
4890	NYSE	GAM	Thu, Oct 13, 2011	24.48	24.48	24.05	24.34
4889	NYSE	GAM	Wed, Oct 12, 2011	24.50	24.83	24.46	24.53
4888	NYSE	GAM	Tue, Oct 11, 2011	24.05	24.37	24.02	24.27
4887	NYSE	GAM	Mon, Oct 10, 2011	23.66	24.26	23.66	24.26
4886	NYSE	GAM	Fri, Oct 7, 2011	23.65	23.78	23.32	23.42
4885	NYSE	GAM	Thu, Oct 6, 2011	23.04	23.56	22.73	23.56
4884	NYSE	GAM	Wed, Oct 5, 2011	22.51	23.02	22.35	22.98
4883	NYSE	GAM	Tue, Oct 4, 2011	21.86	22.52	20.57	22.48
4882	NYSE	GAM	Mon, Oct 3, 2011	22.86	22.89	21.96	22.08
4881	NYSE	GAM	Fri, Sep 30, 2011	23.19	23.36	22.93	22.96
4880	NYSE	GAM	Thu, Sep 29, 2011	23.88	23.91	23.11	23.47
4879	NYSE	GAM	Wed, Sep 28, 2011	24.08	24.14	23.33	23.38
4878	NYSE	GAM	Tue, Sep 27, 2011	24.02	24.41	23.89	23.91
4877	NYSE	GAM	Mon, Sep 26, 2011	23.36	23.53	22.96	23.53
4876	NYSE	GAM	Fri, Sep 23, 2011	22.99	23.21	22.98	23.09
4875	NYSE	GAM	Thu, Sep 22, 2011	23.50	23.50	22.71	23.07
4874	NYSE	GAM	Wed, Sep 21, 2011	24.67	24.75	23.92	23.97
4873	NYSE	GAM	Tue, Sep 20, 2011	24.99	25.05	24.65	24.69
4872	NYSE	GAM	Mon, Sep 19, 2011	24.63	24.97	24.50	24.97
4871	NYSE	GAM	Fri, Sep 16, 2011	25.05	25.24	24.90	25.15
4870	NYSE	GAM	Thu, Sep 15, 2011	24.80	25.02	24.65	24.96
4869	NYSE	GAM	Wed, Sep 14, 2011	24.21	24.89	23.92	24.61
4868	NYSE	GAM	Tue, Sep 13, 2011	24.09	24.34	23.57	24.18
4867	NYSE	GAM	Mon, Sep 12, 2011	24.00	24.12	23.61	24.09
4866	NYSE	GAM	Fri, Sep 9, 2011	24.48	24.62	24.12	24.23
4865	NYSE	GAM	Thu, Sep 8, 2011	24.99	25.07	24.62	24.81
4864	NYSE	GAM	Wed, Sep 7, 2011	24.75	25.00	24.56	24.96
4863	NYSE	GAM	Tue, Sep 6, 2011	24.10	24.51	24.10	24.51
4862	NYSE	GAM	Fri, Sep 2, 2011	25.00	25.13	24.87	24.90
4861	NYSE	GAM	Thu, Sep 1, 2011	25.76	25.80	25.42	25.57
4860	NYSE	GAM	Wed, Aug 31, 2011	25.77	25.97	25.54	25.69
4859	NYSE	GAM	Tue, Aug 30, 2011	25.36	25.77	25.32	25.77
4858	NYSE	GAM	Mon, Aug 29, 2011	25.19	25.43	25.19	25.43
4857	NYSE	GAM	Fri, Aug 26, 2011	24.29	25.00	23.90	24.82
4856	NYSE	GAM	Thu, Aug 25, 2011	24.72	24.83	24.34	24.36
4855	NYSE	GAM	Wed, Aug 24, 2011	24.22	24.82	24.22	24.70
4854	NYSE	GAM	Tue, Aug 23, 2011	23.59	24.57	23.59	24.39
4853	NYSE	GAM	Mon, Aug 22, 2011	24.10	24.30	23.59	23.59
4852	NYSE	GAM	Fri, Aug 19, 2011	23.75	24.39	23.75	23.80
4851	NYSE	GAM	Thu, Aug 18, 2011	24.65	24.65	23.87	24.34
4850	NYSE	GAM	Wed, Aug 17, 2011	25.36	25.68	25.12	25.19
4849	NYSE	GAM	Tue, Aug 16, 2011	25.16	25.37	24.82	25.18
4848	NYSE	GAM	Mon, Aug 15, 2011	25.02	25.38	25.02	25.33
4847	NYSE	GAM	Fri, Aug 12, 2011	24.52	24.95	24.50	24.74
4846	NYSE	GAM	Thu, Aug 11, 2011	23.22	24.66	23.09	24.43
4845	NYSE	GAM	Wed, Aug 10, 2011	23.87	24.07	23.10	23.20
4844	NYSE	GAM	Tue, Aug 9, 2011	22.90	24.00	22.49	24.00
4843	NYSE	GAM	Mon, Aug 8, 2011	24.41	24.47	23.06	23.18
4842	NYSE	GAM	Fri, Aug 5, 2011	25.53	25.61	24.27	25.03
4841	NYSE	GAM	Thu, Aug 4, 2011	26.55	26.55	25.23	25.25
4840	NYSE	GAM	Wed, Aug 3, 2011	26.52	26.80	25.99	26.80
4839	NYSE	GAM	Tue, Aug 2, 2011	27.18	27.36	26.56	26.57
4838	NYSE	GAM	Mon, Aug 1, 2011	27.73	27.78	27.01	27.37
4837	NYSE	GAM	Fri, Jul 29, 2011	27.28	27.65	26.82	27.35
4836	NYSE	GAM	Thu, Jul 28, 2011	27.59	27.77	27.33	27.49
4835	NYSE	GAM	Wed, Jul 27, 2011	28.23	28.23	27.49	27.62
4834	NYSE	GAM	Tue, Jul 26, 2011	28.35	28.37	28.16	28.28
4833	NYSE	GAM	Mon, Jul 25, 2011	28.26	28.44	28.11	28.36
4832	NYSE	GAM	Fri, Jul 22, 2011	28.53	28.65	28.31	28.63
4831	NYSE	GAM	Thu, Jul 21, 2011	28.10	28.58	28.10	28.51
4830	NYSE	GAM	Wed, Jul 20, 2011	28.13	28.20	28.06	28.08
4829	NYSE	GAM	Tue, Jul 19, 2011	27.70	28.09	27.70	28.04
4828	NYSE	GAM	Mon, Jul 18, 2011	27.86	27.87	27.56	27.70
4827	NYSE	GAM	Fri, Jul 15, 2011	28.07	28.26	27.87	28.12
4826	NYSE	GAM	Thu, Jul 14, 2011	28.26	28.40	28.00	28.00
4825	NYSE	GAM	Wed, Jul 13, 2011	28.21	28.55	28.13	28.26
4824	NYSE	GAM	Tue, Jul 12, 2011	28.11	28.31	28.10	28.10
4823	NYSE	GAM	Mon, Jul 11, 2011	28.25	28.30	28.08	28.15
4822	NYSE	GAM	Fri, Jul 8, 2011	28.53	28.64	28.41	28.61
4821	NYSE	GAM	Thu, Jul 7, 2011	28.65	28.85	28.63	28.79
4820	NYSE	GAM	Wed, Jul 6, 2011	28.33	28.43	28.27	28.36
4819	NYSE	GAM	Tue, Jul 5, 2011	28.30	28.40	28.21	28.39
4818	NYSE	GAM	Fri, Jul 1, 2011	28.13	28.50	28.13	28.47
4817	NYSE	GAM	Thu, Jun 30, 2011	27.82	28.10	27.81	28.06
4816	NYSE	GAM	Wed, Jun 29, 2011	27.61	27.90	27.57	27.82
4815	NYSE	GAM	Tue, Jun 28, 2011	27.13	27.50	27.13	27.50
4814	NYSE	GAM	Mon, Jun 27, 2011	26.86	27.22	26.86	27.19
4813	NYSE	GAM	Fri, Jun 24, 2011	27.22	27.23	26.80	26.86
4812	NYSE	GAM	Thu, Jun 23, 2011	26.95	27.29	26.65	27.23
4811	NYSE	GAM	Wed, Jun 22, 2011	27.17	27.56	27.17	27.28
4810	NYSE	GAM	Tue, Jun 21, 2011	27.03	27.41	27.03	27.39
4809	NYSE	GAM	Mon, Jun 20, 2011	26.81	27.02	26.70	27.02
4808	NYSE	GAM	Fri, Jun 17, 2011	26.96	26.98	26.81	26.92
4807	NYSE	GAM	Thu, Jun 16, 2011	26.85	27.00	26.65	26.76
4806	NYSE	GAM	Wed, Jun 15, 2011	26.95	26.98	26.67	26.88
4805	NYSE	GAM	Tue, Jun 14, 2011	27.12	27.23	27.01	27.17
4804	NYSE	GAM	Mon, Jun 13, 2011	27.38	27.39	27.05	27.05
4803	NYSE	GAM	Fri, Jun 10, 2011	27.40	27.40	27.24	27.38
4802	NYSE	GAM	Thu, Jun 9, 2011	27.41	27.67	27.30	27.57
4801	NYSE	GAM	Wed, Jun 8, 2011	27.59	27.70	27.37	27.46
4800	NYSE	GAM	Tue, Jun 7, 2011	27.77	27.79	27.61	27.61
4799	NYSE	GAM	Mon, Jun 6, 2011	27.93	27.93	27.54	27.54
4798	NYSE	GAM	Fri, Jun 3, 2011	27.87	27.97	27.76	27.86
4797	NYSE	GAM	Thu, Jun 2, 2011	28.21	28.24	27.92	28.11
4796	NYSE	GAM	Wed, Jun 1, 2011	28.57	28.71	28.10	28.12
4795	NYSE	GAM	Tue, May 31, 2011	28.66	28.82	28.46	28.74
4794	NYSE	GAM	Fri, May 27, 2011	28.33	28.52	28.33	28.46
4793	NYSE	GAM	Thu, May 26, 2011	28.09	28.32	28.05	28.27
4792	NYSE	GAM	Wed, May 25, 2011	27.87	28.25	27.76	28.19
4791	NYSE	GAM	Tue, May 24, 2011	28.00	28.17	28.00	28.06
4790	NYSE	GAM	Mon, May 23, 2011	28.32	28.32	27.84	28.07
4789	NYSE	GAM	Fri, May 20, 2011	28.60	28.60	28.40	28.50
4788	NYSE	GAM	Thu, May 19, 2011	28.80	28.87	28.55	28.66
4787	NYSE	GAM	Wed, May 18, 2011	28.52	28.74	28.52	28.69
4786	NYSE	GAM	Tue, May 17, 2011	28.59	28.67	28.48	28.62
4785	NYSE	GAM	Mon, May 16, 2011	28.75	28.96	28.75	28.77
4784	NYSE	GAM	Fri, May 13, 2011	28.99	29.23	28.85	28.91
4783	NYSE	GAM	Thu, May 12, 2011	28.68	29.02	28.62	28.98
4782	NYSE	GAM	Wed, May 11, 2011	28.75	29.03	28.75	28.80
4781	NYSE	GAM	Tue, May 10, 2011	28.75	29.04	28.75	29.04
4780	NYSE	GAM	Mon, May 9, 2011	28.63	28.77	28.60	28.73
4779	NYSE	GAM	Fri, May 6, 2011	28.60	28.85	28.46	28.60
4778	NYSE	GAM	Thu, May 5, 2011	28.67	28.75	28.37	28.53
4777	NYSE	GAM	Wed, May 4, 2011	29.14	29.14	28.74	28.91
4776	NYSE	GAM	Tue, May 3, 2011	28.90	28.97	28.82	28.97
4775	NYSE	GAM	Mon, May 2, 2011	29.10	29.15	29.03	29.03
4774	NYSE	GAM	Fri, Apr 29, 2011	28.97	29.04	28.90	29.03
4773	NYSE	GAM	Thu, Apr 28, 2011	28.73	28.87	28.73	28.83
4772	NYSE	GAM	Wed, Apr 27, 2011	28.71	28.81	28.65	28.69
4771	NYSE	GAM	Tue, Apr 26, 2011	28.55	28.81	28.55	28.71
4770	NYSE	GAM	Mon, Apr 25, 2011	28.44	28.55	28.36	28.52
4769	NYSE	GAM	Thu, Apr 21, 2011	28.37	28.51	28.36	28.46
4768	NYSE	GAM	Wed, Apr 20, 2011	28.01	28.53	28.01	28.31
4767	NYSE	GAM	Tue, Apr 19, 2011	27.78	27.88	27.77	27.82
4766	NYSE	GAM	Mon, Apr 18, 2011	27.84	27.84	27.38	27.68
4765	NYSE	GAM	Fri, Apr 15, 2011	27.83	28.15	27.83	28.05
4764	NYSE	GAM	Thu, Apr 14, 2011	27.98	28.03	27.71	27.99
4763	NYSE	GAM	Wed, Apr 13, 2011	28.15	28.16	27.90	28.09
4762	NYSE	GAM	Tue, Apr 12, 2011	28.27	28.27	27.95	28.08
4761	NYSE	GAM	Mon, Apr 11, 2011	28.42	28.53	28.25	28.30
4760	NYSE	GAM	Fri, Apr 8, 2011	28.77	28.79	28.44	28.53
4759	NYSE	GAM	Thu, Apr 7, 2011	28.76	28.90	28.66	28.69
4758	NYSE	GAM	Wed, Apr 6, 2011	28.84	28.99	28.73	28.75
4757	NYSE	GAM	Tue, Apr 5, 2011	28.56	28.78	28.49	28.74
4756	NYSE	GAM	Mon, Apr 4, 2011	28.52	28.67	28.52	28.57
4755	NYSE	GAM	Fri, Apr 1, 2011	28.45	28.67	28.40	28.52
4754	NYSE	GAM	Thu, Mar 31, 2011	28.29	28.34	28.22	28.34
4753	NYSE	GAM	Wed, Mar 30, 2011	28.14	28.29	27.81	28.25
4752	NYSE	GAM	Tue, Mar 29, 2011	27.80	27.99	27.73	27.99
4751	NYSE	GAM	Mon, Mar 28, 2011	27.63	28.03	27.63	27.90
4750	NYSE	GAM	Fri, Mar 25, 2011	27.84	28.07	27.84	27.99
4749	NYSE	GAM	Thu, Mar 24, 2011	27.73	27.85	27.68	27.82
4748	NYSE	GAM	Wed, Mar 23, 2011	27.40	27.65	27.32	27.61
4747	NYSE	GAM	Tue, Mar 22, 2011	27.47	27.55	27.42	27.52
4746	NYSE	GAM	Mon, Mar 21, 2011	27.32	27.56	27.32	27.46
4745	NYSE	GAM	Fri, Mar 18, 2011	27.10	27.31	27.01	27.07
4744	NYSE	GAM	Thu, Mar 17, 2011	26.78	27.08	26.78	26.85
4743	NYSE	GAM	Wed, Mar 16, 2011	27.36	27.36	26.64	26.75
4742	NYSE	GAM	Tue, Mar 15, 2011	27.38	27.38	26.87	27.36
4741	NYSE	GAM	Mon, Mar 14, 2011	27.50	27.75	27.37	27.75
4740	NYSE	GAM	Fri, Mar 11, 2011	27.67	27.79	27.49	27.78
4739	NYSE	GAM	Thu, Mar 10, 2011	27.99	27.99	27.75	27.79
4738	NYSE	GAM	Wed, Mar 9, 2011	28.09	28.32	28.09	28.29
4737	NYSE	GAM	Tue, Mar 8, 2011	28.36	28.64	28.20	28.23
4736	NYSE	GAM	Mon, Mar 7, 2011	28.43	28.46	28.23	28.36
4735	NYSE	GAM	Fri, Mar 4, 2011	28.37	28.44	28.22	28.44
4734	NYSE	GAM	Thu, Mar 3, 2011	28.29	28.56	28.29	28.49
4733	NYSE	GAM	Wed, Mar 2, 2011	28.08	28.36	28.05	28.29
4732	NYSE	GAM	Tue, Mar 1, 2011	28.36	28.40	28.09	28.14
4731	NYSE	GAM	Mon, Feb 28, 2011	28.35	28.45	28.27	28.36
4730	NYSE	GAM	Fri, Feb 25, 2011	28.21	28.37	28.21	28.34
4729	NYSE	GAM	Thu, Feb 24, 2011	28.26	28.41	27.94	28.11
4728	NYSE	GAM	Wed, Feb 23, 2011	28.55	28.58	28.20	28.40
4727	NYSE	GAM	Tue, Feb 22, 2011	28.82	28.82	28.48	28.60
4726	NYSE	GAM	Fri, Feb 18, 2011	28.85	29.03	28.85	28.98
4725	NYSE	GAM	Thu, Feb 17, 2011	28.65	28.96	28.63	28.91
4724	NYSE	GAM	Wed, Feb 16, 2011	28.59	28.76	28.52	28.76
4723	NYSE	GAM	Tue, Feb 15, 2011	28.34	28.47	28.27	28.47
4722	NYSE	GAM	Mon, Feb 14, 2011	28.19	28.46	28.19	28.46
4721	NYSE	GAM	Fri, Feb 11, 2011	27.90	28.31	27.90	28.27
4720	NYSE	GAM	Thu, Feb 10, 2011	27.96	28.01	27.83	27.98
4719	NYSE	GAM	Wed, Feb 9, 2011	28.04	28.14	27.98	28.13
4718	NYSE	GAM	Tue, Feb 8, 2011	28.01	28.19	27.81	28.19
4717	NYSE	GAM	Mon, Feb 7, 2011	27.73	28.14	27.73	28.08
4716	NYSE	GAM	Fri, Feb 4, 2011	27.65	27.78	27.60	27.78
4715	NYSE	GAM	Thu, Feb 3, 2011	27.47	27.65	27.36	27.64
4714	NYSE	GAM	Wed, Feb 2, 2011	27.35	27.62	27.35	27.56
4713	NYSE	GAM	Tue, Feb 1, 2011	26.97	27.44	26.97	27.44
4712	NYSE	GAM	Mon, Jan 31, 2011	26.96	27.11	26.87	26.98
4711	NYSE	GAM	Fri, Jan 28, 2011	27.63	27.63	26.91	27.00
4710	NYSE	GAM	Thu, Jan 27, 2011	27.33	27.56	27.31	27.54
4709	NYSE	GAM	Wed, Jan 26, 2011	27.25	27.42	27.23	27.35
4708	NYSE	GAM	Tue, Jan 25, 2011	26.95	27.14	26.88	27.14
4707	NYSE	GAM	Mon, Jan 24, 2011	26.70	27.01	26.70	26.95
4706	NYSE	GAM	Fri, Jan 21, 2011	26.90	27.06	26.75	26.80
4705	NYSE	GAM	Thu, Jan 20, 2011	26.89	26.89	26.62	26.82
4704	NYSE	GAM	Wed, Jan 19, 2011	27.16	27.25	26.89	26.94
4703	NYSE	GAM	Tue, Jan 18, 2011	27.13	27.20	27.11	27.20
4702	NYSE	GAM	Fri, Jan 14, 2011	27.01	27.20	26.90	27.20
4701	NYSE	GAM	Thu, Jan 13, 2011	27.09	27.18	27.01	27.12
4700	NYSE	GAM	Wed, Jan 12, 2011	26.88	27.11	26.88	27.04
4699	NYSE	GAM	Tue, Jan 11, 2011	26.62	26.78	26.60	26.74
4698	NYSE	GAM	Mon, Jan 10, 2011	26.50	26.63	26.44	26.60
4697	NYSE	GAM	Fri, Jan 7, 2011	26.80	26.82	26.57	26.66
4696	NYSE	GAM	Thu, Jan 6, 2011	26.81	26.81	26.71	26.77
4695	NYSE	GAM	Wed, Jan 5, 2011	26.81	26.88	26.72	26.84
4694	NYSE	GAM	Tue, Jan 4, 2011	27.04	27.04	26.80	26.91
4693	NYSE	GAM	Mon, Jan 3, 2011	26.90	27.08	26.71	27.05
4692	NYSE	GAM	Fri, Dec 31, 2010	26.69	26.84	26.69	26.82
4691	NYSE	GAM	Thu, Dec 30, 2010	26.70	26.85	26.65	26.80
4690	NYSE	GAM	Wed, Dec 29, 2010	26.69	26.87	26.60	26.71
4689	NYSE	GAM	Tue, Dec 28, 2010	26.66	26.74	26.62	26.74
4688	NYSE	GAM	Mon, Dec 27, 2010	26.60	26.77	26.48	26.70
4687	NYSE	GAM	Thu, Dec 23, 2010	26.72	26.89	26.66	26.71
4686	NYSE	GAM	Wed, Dec 22, 2010	26.57	26.86	26.56	26.85
4685	NYSE	GAM	Tue, Dec 21, 2010	26.42	26.64	26.39	26.64
4684	NYSE	GAM	Mon, Dec 20, 2010	26.10	26.38	26.07	26.38
4683	NYSE	GAM	Fri, Dec 17, 2010	26.00	26.40	26.00	26.08
4682	NYSE	GAM	Thu, Dec 16, 2010	25.90	26.06	25.90	26.05
4681	NYSE	GAM	Wed, Dec 15, 2010	26.15	26.23	25.90	25.90
4680	NYSE	GAM	Tue, Dec 14, 2010	26.50	26.59	26.27	26.31
4679	NYSE	GAM	Mon, Dec 13, 2010	26.71	26.73	26.59	26.59
4678	NYSE	GAM	Fri, Dec 10, 2010	26.55	26.67	26.47	26.66
4677	NYSE	GAM	Thu, Dec 9, 2010	26.47	26.50	26.35	26.48
4676	NYSE	GAM	Wed, Dec 8, 2010	26.30	26.39	26.11	26.38
4675	NYSE	GAM	Tue, Dec 7, 2010	26.22	26.39	26.20	26.23
4674	NYSE	GAM	Mon, Dec 6, 2010	25.99	26.16	25.99	26.12
4673	NYSE	GAM	Fri, Dec 3, 2010	25.92	26.15	25.87	26.15
4672	NYSE	GAM	Thu, Dec 2, 2010	25.53	25.99	25.53	25.98
4671	NYSE	GAM	Wed, Dec 1, 2010	25.37	25.60	25.37	25.58
4670	NYSE	GAM	Tue, Nov 30, 2010	24.79	25.18	24.79	25.10
4669	NYSE	GAM	Mon, Nov 29, 2010	25.13	25.22	24.76	25.16
4668	NYSE	GAM	Fri, Nov 26, 2010	25.16	25.32	25.08	25.28
4667	NYSE	GAM	Wed, Nov 24, 2010	25.03	25.44	25.03	25.44
4666	NYSE	GAM	Tue, Nov 23, 2010	25.13	25.13	24.82	24.96
4665	NYSE	GAM	Mon, Nov 22, 2010	25.15	25.30	25.05	25.22
4664	NYSE	GAM	Fri, Nov 19, 2010	25.21	25.25	24.95	25.25
4663	NYSE	GAM	Thu, Nov 18, 2010	25.03	25.56	25.03	25.24
4662	NYSE	GAM	Wed, Nov 17, 2010	24.69	24.90	24.65	24.88
4661	NYSE	GAM	Tue, Nov 16, 2010	25.10	25.10	24.63	24.79
4660	NYSE	GAM	Mon, Nov 15, 2010	25.25	25.45	25.15	25.17
4659	NYSE	GAM	Fri, Nov 12, 2010	25.33	25.40	25.09	25.17
4658	NYSE	GAM	Thu, Nov 11, 2010	25.30	25.58	25.30	25.46
4657	NYSE	GAM	Wed, Nov 10, 2010	25.49	25.59	25.33	25.58
4656	NYSE	GAM	Tue, Nov 9, 2010	25.74	25.75	25.52	25.53
4655	NYSE	GAM	Mon, Nov 8, 2010	26.09	26.14	25.98	26.09
4654	NYSE	GAM	Fri, Nov 5, 2010	25.89	26.27	25.89	26.20
4653	NYSE	GAM	Thu, Nov 4, 2010	25.50	25.91	25.45	25.91
4652	NYSE	GAM	Wed, Nov 3, 2010	25.26	25.42	25.24	25.41
4651	NYSE	GAM	Tue, Nov 2, 2010	25.14	25.27	25.14	25.20
4650	NYSE	GAM	Mon, Nov 1, 2010	25.06	25.17	24.96	25.04
4649	NYSE	GAM	Fri, Oct 29, 2010	24.83	25.04	24.83	24.98
4648	NYSE	GAM	Thu, Oct 28, 2010	24.98	25.02	24.81	24.95
4647	NYSE	GAM	Wed, Oct 27, 2010	24.83	24.90	24.66	24.85
4646	NYSE	GAM	Tue, Oct 26, 2010	24.85	24.99	24.77	24.90
4645	NYSE	GAM	Mon, Oct 25, 2010	24.97	25.17	24.77	24.89
4644	NYSE	GAM	Fri, Oct 22, 2010	24.82	24.96	24.82	24.91
4643	NYSE	GAM	Thu, Oct 21, 2010	24.91	25.09	24.56	24.86
4642	NYSE	GAM	Wed, Oct 20, 2010	24.65	24.87	24.57	24.82
4641	NYSE	GAM	Tue, Oct 19, 2010	24.94	25.02	24.51	24.59
4640	NYSE	GAM	Mon, Oct 18, 2010	24.97	25.17	24.97	25.15
4639	NYSE	GAM	Fri, Oct 15, 2010	25.06	25.19	24.83	24.98
4638	NYSE	GAM	Thu, Oct 14, 2010	24.90	25.07	24.83	24.98
4637	NYSE	GAM	Wed, Oct 13, 2010	24.85	25.31	24.83	25.01
4636	NYSE	GAM	Tue, Oct 12, 2010	24.59	24.82	24.45	24.76
4635	NYSE	GAM	Mon, Oct 11, 2010	24.66	24.79	24.59	24.64
4634	NYSE	GAM	Fri, Oct 8, 2010	24.55	24.75	24.44	24.69
4633	NYSE	GAM	Thu, Oct 7, 2010	24.66	24.67	24.40	24.59
4632	NYSE	GAM	Wed, Oct 6, 2010	24.60	24.63	24.40	24.56
4631	NYSE	GAM	Tue, Oct 5, 2010	24.23	24.66	24.23	24.62
4630	NYSE	GAM	Mon, Oct 4, 2010	24.39	24.44	24.07	24.14
4629	NYSE	GAM	Fri, Oct 1, 2010	24.45	24.53	24.30	24.44
4628	NYSE	GAM	Thu, Sep 30, 2010	24.50	24.66	24.24	24.38
4627	NYSE	GAM	Wed, Sep 29, 2010	24.32	24.48	24.27	24.40
4626	NYSE	GAM	Tue, Sep 28, 2010	24.23	24.43	23.93	24.43
4625	NYSE	GAM	Mon, Sep 27, 2010	24.26	24.33	24.17	24.19
4624	NYSE	GAM	Fri, Sep 24, 2010	23.93	24.26	23.93	24.21
4623	NYSE	GAM	Thu, Sep 23, 2010	23.81	23.96	23.64	23.68
4622	NYSE	GAM	Wed, Sep 22, 2010	24.05	24.20	23.90	23.92
4621	NYSE	GAM	Tue, Sep 21, 2010	24.12	24.27	23.96	24.07
4620	NYSE	GAM	Mon, Sep 20, 2010	23.77	24.12	23.73	24.07
4619	NYSE	GAM	Fri, Sep 17, 2010	23.75	23.79	23.59	23.72
4618	NYSE	GAM	Thu, Sep 16, 2010	23.45	23.67	23.45	23.64
4617	NYSE	GAM	Wed, Sep 15, 2010	23.52	23.64	23.44	23.60
4616	NYSE	GAM	Tue, Sep 14, 2010	23.43	23.62	23.38	23.56
4615	NYSE	GAM	Mon, Sep 13, 2010	23.36	23.57	23.36	23.48
4614	NYSE	GAM	Fri, Sep 10, 2010	22.98	23.27	22.98	23.24
4613	NYSE	GAM	Thu, Sep 9, 2010	23.28	23.33	22.97	23.04
4612	NYSE	GAM	Wed, Sep 8, 2010	22.85	23.06	22.81	22.92
4611	NYSE	GAM	Tue, Sep 7, 2010	23.04	23.05	22.86	22.89
4610	NYSE	GAM	Fri, Sep 3, 2010	23.03	23.21	22.95	23.16
4609	NYSE	GAM	Thu, Sep 2, 2010	22.57	22.90	22.57	22.90
4608	NYSE	GAM	Wed, Sep 1, 2010	22.13	22.56	22.08	22.55
4607	NYSE	GAM	Tue, Aug 31, 2010	21.86	22.00	21.74	21.87
4606	NYSE	GAM	Mon, Aug 30, 2010	22.21	22.25	21.90	21.90
4605	NYSE	GAM	Fri, Aug 27, 2010	21.76	22.24	21.70	22.22
4604	NYSE	GAM	Thu, Aug 26, 2010	22.03	22.21	21.79	21.83
4603	NYSE	GAM	Wed, Aug 25, 2010	21.77	22.10	21.66	22.04
4602	NYSE	GAM	Tue, Aug 24, 2010	22.00	22.06	21.66	21.90
4601	NYSE	GAM	Mon, Aug 23, 2010	22.34	22.50	22.23	22.23
4600	NYSE	GAM	Fri, Aug 20, 2010	22.20	22.30	22.02	22.23
4599	NYSE	GAM	Thu, Aug 19, 2010	22.53	22.60	22.15	22.26
4598	NYSE	GAM	Wed, Aug 18, 2010	22.56	22.75	22.45	22.62
4597	NYSE	GAM	Tue, Aug 17, 2010	22.33	22.74	22.33	22.54
4596	NYSE	GAM	Mon, Aug 16, 2010	22.15	22.34	22.04	22.22
4595	NYSE	GAM	Fri, Aug 13, 2010	22.48	22.48	22.30	22.32
4594	NYSE	GAM	Thu, Aug 12, 2010	22.30	22.58	22.26	22.45
4593	NYSE	GAM	Wed, Aug 11, 2010	22.91	22.91	22.58	22.68
4592	NYSE	GAM	Tue, Aug 10, 2010	23.42	23.54	23.23	23.45
4591	NYSE	GAM	Mon, Aug 9, 2010	23.55	23.63	23.48	23.59
4590	NYSE	GAM	Fri, Aug 6, 2010	23.21	23.54	23.16	23.50
4589	NYSE	GAM	Thu, Aug 5, 2010	23.51	23.60	23.40	23.59
4588	NYSE	GAM	Wed, Aug 4, 2010	23.46	23.62	23.46	23.61
4587	NYSE	GAM	Tue, Aug 3, 2010	23.48	23.70	23.40	23.45
4586	NYSE	GAM	Mon, Aug 2, 2010	23.42	23.60	23.35	23.59
4585	NYSE	GAM	Fri, Jul 30, 2010	22.78	23.09	22.75	23.00
4584	NYSE	GAM	Thu, Jul 29, 2010	23.28	23.33	22.75	22.99
4583	NYSE	GAM	Wed, Jul 28, 2010	23.14	23.35	23.04	23.16
4582	NYSE	GAM	Tue, Jul 27, 2010	23.52	23.61	23.31	23.36
4581	NYSE	GAM	Mon, Jul 26, 2010	23.12	23.44	23.12	23.44
4580	NYSE	GAM	Fri, Jul 23, 2010	22.74	23.16	22.70	23.08
4579	NYSE	GAM	Thu, Jul 22, 2010	22.49	22.80	22.46	22.73
4578	NYSE	GAM	Wed, Jul 21, 2010	22.58	22.60	21.70	22.18
4577	NYSE	GAM	Tue, Jul 20, 2010	21.70	22.47	21.70	22.43
4576	NYSE	GAM	Mon, Jul 19, 2010	22.18	22.25	21.92	22.16
4575	NYSE	GAM	Fri, Jul 16, 2010	22.60	22.60	22.01	22.14
4574	NYSE	GAM	Thu, Jul 15, 2010	22.70	22.74	22.21	22.71
4573	NYSE	GAM	Wed, Jul 14, 2010	22.57	22.80	22.51	22.66
4572	NYSE	GAM	Tue, Jul 13, 2010	22.46	22.72	22.45	22.67
4571	NYSE	GAM	Mon, Jul 12, 2010	22.15	22.28	22.08	22.23
4570	NYSE	GAM	Fri, Jul 9, 2010	22.09	22.31	22.07	22.22
4569	NYSE	GAM	Thu, Jul 8, 2010	22.08	22.15	21.94	22.14
4568	NYSE	GAM	Wed, Jul 7, 2010	21.16	21.96	21.16	21.96
4567	NYSE	GAM	Tue, Jul 6, 2010	21.53	21.70	21.07	21.31
4566	NYSE	GAM	Fri, Jul 2, 2010	21.32	21.42	21.02	21.35
4565	NYSE	GAM	Thu, Jul 1, 2010	21.29	21.37	20.78	21.28
4564	NYSE	GAM	Wed, Jun 30, 2010	21.63	21.81	21.40	21.40
4563	NYSE	GAM	Tue, Jun 29, 2010	22.23	22.23	21.64	21.73
4562	NYSE	GAM	Mon, Jun 28, 2010	22.57	22.77	22.51	22.64
4561	NYSE	GAM	Fri, Jun 25, 2010	22.54	22.68	22.39	22.60
4560	NYSE	GAM	Thu, Jun 24, 2010	22.81	22.87	22.49	22.51
4559	NYSE	GAM	Wed, Jun 23, 2010	22.94	23.05	22.77	22.95
4558	NYSE	GAM	Tue, Jun 22, 2010	23.32	23.43	22.82	22.89
4557	NYSE	GAM	Mon, Jun 21, 2010	23.67	23.76	23.25	23.37
4556	NYSE	GAM	Fri, Jun 18, 2010	23.34	23.70	23.25	23.35
4555	NYSE	GAM	Thu, Jun 17, 2010	23.39	23.39	23.17	23.30
4554	NYSE	GAM	Wed, Jun 16, 2010	23.03	23.48	23.03	23.34
4553	NYSE	GAM	Tue, Jun 15, 2010	22.70	23.16	22.70	23.16
4552	NYSE	GAM	Mon, Jun 14, 2010	22.63	22.98	22.63	22.70
4551	NYSE	GAM	Fri, Jun 11, 2010	22.38	22.76	22.30	22.54
4550	NYSE	GAM	Thu, Jun 10, 2010	22.22	22.71	22.22	22.70
4549	NYSE	GAM	Wed, Jun 9, 2010	22.10	22.40	22.04	22.04
4548	NYSE	GAM	Tue, Jun 8, 2010	21.91	22.02	21.71	22.00
4547	NYSE	GAM	Mon, Jun 7, 2010	22.22	22.38	21.86	21.91
4546	NYSE	GAM	Fri, Jun 4, 2010	22.72	22.80	22.10	22.30
4545	NYSE	GAM	Thu, Jun 3, 2010	23.00	23.17	22.90	23.05
4544	NYSE	GAM	Wed, Jun 2, 2010	22.62	22.97	22.47	22.97
4543	NYSE	GAM	Tue, Jun 1, 2010	22.40	22.92	22.40	22.57
4542	NYSE	GAM	Fri, May 28, 2010	22.72	22.85	22.60	22.76
4541	NYSE	GAM	Thu, May 27, 2010	22.50	22.93	22.41	22.90
4540	NYSE	GAM	Wed, May 26, 2010	22.36	22.72	22.18	22.20
4539	NYSE	GAM	Tue, May 25, 2010	21.88	22.20	21.60	22.18
4538	NYSE	GAM	Mon, May 24, 2010	22.27	22.60	22.27	22.37
4537	NYSE	GAM	Fri, May 21, 2010	21.83	22.62	21.54	22.39
4536	NYSE	GAM	Thu, May 20, 2010	22.54	22.65	21.95	22.11
4535	NYSE	GAM	Wed, May 19, 2010	23.29	23.49	23.02	23.22
4534	NYSE	GAM	Tue, May 18, 2010	23.80	24.14	23.47	23.48
4533	NYSE	GAM	Mon, May 17, 2010	23.68	23.91	23.39	23.79
4532	NYSE	GAM	Fri, May 14, 2010	24.00	24.07	23.60	23.83
4531	NYSE	GAM	Thu, May 13, 2010	24.48	24.63	24.19	24.30
4530	NYSE	GAM	Wed, May 12, 2010	24.10	24.71	24.10	24.58
4529	NYSE	GAM	Tue, May 11, 2010	23.85	24.58	23.85	24.09
4528	NYSE	GAM	Mon, May 10, 2010	24.16	24.26	23.75	24.23
4527	NYSE	GAM	Fri, May 7, 2010	23.64	23.92	22.69	22.94
4526	NYSE	GAM	Thu, May 6, 2010	24.81	24.92	23.34	23.75
4525	NYSE	GAM	Wed, May 5, 2010	24.80	25.17	24.63	24.96
4524	NYSE	GAM	Tue, May 4, 2010	25.80	25.80	25.41	25.57
4523	NYSE	GAM	Mon, May 3, 2010	25.88	26.16	25.71	26.10
4522	NYSE	GAM	Fri, Apr 30, 2010	26.18	26.18	25.67	25.89
4521	NYSE	GAM	Thu, Apr 29, 2010	25.83	26.24	25.83	26.18
4520	NYSE	GAM	Wed, Apr 28, 2010	25.69	25.87	25.54	25.79
4519	NYSE	GAM	Tue, Apr 27, 2010	25.97	26.12	25.57	25.65
4518	NYSE	GAM	Mon, Apr 26, 2010	25.85	26.16	25.85	26.08
4517	NYSE	GAM	Fri, Apr 23, 2010	25.65	25.84	25.61	25.82
4516	NYSE	GAM	Thu, Apr 22, 2010	25.44	25.69	25.33	25.69
4515	NYSE	GAM	Wed, Apr 21, 2010	25.55	25.73	25.47	25.64
4514	NYSE	GAM	Tue, Apr 20, 2010	25.42	25.59	25.42	25.56
4513	NYSE	GAM	Mon, Apr 19, 2010	25.20	25.49	25.17	25.35
4512	NYSE	GAM	Fri, Apr 16, 2010	25.67	25.78	25.21	25.38
4511	NYSE	GAM	Thu, Apr 15, 2010	25.71	25.82	25.69	25.73
4510	NYSE	GAM	Wed, Apr 14, 2010	25.50	25.75	25.50	25.75
4509	NYSE	GAM	Tue, Apr 13, 2010	25.32	25.44	25.25	25.41
4508	NYSE	GAM	Mon, Apr 12, 2010	25.27	25.38	25.17	25.33
4507	NYSE	GAM	Fri, Apr 9, 2010	25.24	25.32	25.20	25.27
4506	NYSE	GAM	Thu, Apr 8, 2010	25.08	25.28	24.93	25.23
4505	NYSE	GAM	Wed, Apr 7, 2010	25.21	25.34	25.10	25.16
4504	NYSE	GAM	Tue, Apr 6, 2010	25.12	25.34	25.11	25.26
4503	NYSE	GAM	Mon, Apr 5, 2010	24.86	25.20	24.86	25.18
4502	NYSE	GAM	Thu, Apr 1, 2010	24.84	24.98	24.79	24.90
4501	NYSE	GAM	Wed, Mar 31, 2010	24.79	24.87	24.66	24.78
4500	NYSE	GAM	Tue, Mar 30, 2010	24.76	24.94	24.76	24.85
4499	NYSE	GAM	Mon, Mar 29, 2010	24.62	24.87	24.61	24.81
4498	NYSE	GAM	Fri, Mar 26, 2010	24.66	24.91	24.65	24.66
4497	NYSE	GAM	Thu, Mar 25, 2010	24.79	24.95	24.71	24.71
4496	NYSE	GAM	Wed, Mar 24, 2010	24.78	24.84	24.68	24.70
4495	NYSE	GAM	Tue, Mar 23, 2010	24.69	24.88	24.58	24.88
4494	NYSE	GAM	Mon, Mar 22, 2010	24.42	25.10	24.40	24.69
4493	NYSE	GAM	Fri, Mar 19, 2010	24.85	24.93	24.49	24.59
4492	NYSE	GAM	Thu, Mar 18, 2010	24.87	25.14	24.77	24.88
4491	NYSE	GAM	Wed, Mar 17, 2010	24.76	24.98	24.76	24.91
4490	NYSE	GAM	Tue, Mar 16, 2010	24.60	24.77	24.53	24.72
4489	NYSE	GAM	Mon, Mar 15, 2010	24.52	24.58	24.42	24.58
4488	NYSE	GAM	Fri, Mar 12, 2010	24.52	24.57	24.48	24.57
4487	NYSE	GAM	Thu, Mar 11, 2010	24.41	24.47	24.30	24.47
4486	NYSE	GAM	Wed, Mar 10, 2010	24.32	24.53	24.31	24.52
4485	NYSE	GAM	Tue, Mar 9, 2010	24.17	24.46	24.17	24.38
4484	NYSE	GAM	Mon, Mar 8, 2010	24.30	24.34	24.28	24.29
4483	NYSE	GAM	Fri, Mar 5, 2010	24.03	24.36	24.03	24.34
4482	NYSE	GAM	Thu, Mar 4, 2010	23.86	24.01	23.86	23.95
4481	NYSE	GAM	Wed, Mar 3, 2010	23.74	23.95	23.73	23.81
4480	NYSE	GAM	Tue, Mar 2, 2010	23.82	23.88	23.72	23.74
4479	NYSE	GAM	Mon, Mar 1, 2010	23.42	23.63	23.42	23.62
4478	NYSE	GAM	Fri, Feb 26, 2010	23.16	23.40	23.16	23.36
4477	NYSE	GAM	Thu, Feb 25, 2010	22.95	23.18	22.81	23.18
4476	NYSE	GAM	Wed, Feb 24, 2010	23.07	23.22	23.06	23.13
4475	NYSE	GAM	Tue, Feb 23, 2010	23.18	23.28	22.98	23.03
4474	NYSE	GAM	Mon, Feb 22, 2010	23.33	23.41	23.23	23.31
4473	NYSE	GAM	Fri, Feb 19, 2010	23.10	23.32	23.06	23.26
4472	NYSE	GAM	Thu, Feb 18, 2010	22.86	23.15	22.86	23.14
4471	NYSE	GAM	Wed, Feb 17, 2010	22.77	22.96	22.76	22.93
4470	NYSE	GAM	Tue, Feb 16, 2010	22.32	22.76	22.31	22.69
4469	NYSE	GAM	Fri, Feb 12, 2010	22.16	22.28	22.04	22.25
4468	NYSE	GAM	Thu, Feb 11, 2010	22.06	22.33	22.05	22.32
4467	NYSE	GAM	Wed, Feb 10, 2010	22.04	22.18	21.94	22.09
4466	NYSE	GAM	Tue, Feb 9, 2010	22.03	22.28	21.97	22.08
4465	NYSE	GAM	Mon, Feb 8, 2010	22.06	22.10	21.89	21.89
4464	NYSE	GAM	Fri, Feb 5, 2010	22.03	22.20	21.58	22.03
4463	NYSE	GAM	Thu, Feb 4, 2010	22.58	22.66	22.15	22.18
4462	NYSE	GAM	Wed, Feb 3, 2010	22.92	23.04	22.85	22.95
4461	NYSE	GAM	Tue, Feb 2, 2010	22.76	23.09	22.76	23.08
4460	NYSE	GAM	Mon, Feb 1, 2010	22.41	22.85	22.41	22.85
4459	NYSE	GAM	Fri, Jan 29, 2010	22.80	22.99	22.40	22.48
4458	NYSE	GAM	Thu, Jan 28, 2010	23.10	23.12	22.69	22.83
4457	NYSE	GAM	Wed, Jan 27, 2010	22.80	23.03	22.73	23.03
4456	NYSE	GAM	Tue, Jan 26, 2010	22.86	23.28	22.86	23.05
4455	NYSE	GAM	Mon, Jan 25, 2010	23.18	23.46	23.05	23.08
4454	NYSE	GAM	Fri, Jan 22, 2010	23.46	23.59	22.81	23.08
4453	NYSE	GAM	Thu, Jan 21, 2010	23.91	23.99	23.48	23.52
4452	NYSE	GAM	Wed, Jan 20, 2010	24.15	24.15	23.68	23.98
4451	NYSE	GAM	Tue, Jan 19, 2010	23.88	24.29	23.83	24.25
4450	NYSE	GAM	Fri, Jan 15, 2010	24.17	24.23	23.87	23.92
4449	NYSE	GAM	Thu, Jan 14, 2010	24.11	24.28	24.11	24.27
4448	NYSE	GAM	Wed, Jan 13, 2010	24.05	24.22	24.05	24.18
4447	NYSE	GAM	Tue, Jan 12, 2010	24.14	24.19	23.94	24.03
4446	NYSE	GAM	Mon, Jan 11, 2010	24.39	24.39	24.20	24.35
4445	NYSE	GAM	Fri, Jan 8, 2010	24.04	24.24	24.04	24.23
4444	NYSE	GAM	Thu, Jan 7, 2010	23.83	24.09	23.83	24.09
4443	NYSE	GAM	Wed, Jan 6, 2010	23.72	23.93	23.72	23.92
4442	NYSE	GAM	Tue, Jan 5, 2010	23.66	23.87	23.66	23.83
4441	NYSE	GAM	Mon, Jan 4, 2010	23.54	23.75	23.54	23.73
4440	NYSE	GAM	Thu, Dec 31, 2009	23.47	23.60	23.45	23.46
4439	NYSE	GAM	Wed, Dec 30, 2009	23.33	23.50	23.31	23.50
4438	NYSE	GAM	Tue, Dec 29, 2009	23.60	23.60	23.44	23.45
4437	NYSE	GAM	Mon, Dec 28, 2009	23.54	23.70	23.52	23.56
4436	NYSE	GAM	Thu, Dec 24, 2009	23.33	23.65	23.33	23.64
4435	NYSE	GAM	Wed, Dec 23, 2009	23.26	23.52	23.26	23.49
4434	NYSE	GAM	Tue, Dec 22, 2009	23.25	23.35	23.18	23.26
4433	NYSE	GAM	Mon, Dec 21, 2009	23.16	23.39	23.07	23.24
4432	NYSE	GAM	Fri, Dec 18, 2009	23.32	23.32	22.68	23.10
4431	NYSE	GAM	Thu, Dec 17, 2009	22.96	23.10	22.91	23.09
4430	NYSE	GAM	Wed, Dec 16, 2009	23.22	23.39	23.20	23.26
4429	NYSE	GAM	Tue, Dec 15, 2009	23.05	23.28	23.05	23.14
4428	NYSE	GAM	Mon, Dec 14, 2009	23.03	23.24	22.94	23.24
4427	NYSE	GAM	Fri, Dec 11, 2009	22.80	22.97	22.80	22.92
4426	NYSE	GAM	Thu, Dec 10, 2009	22.67	22.83	22.67	22.76
4425	NYSE	GAM	Wed, Dec 9, 2009	22.37	22.59	22.36	22.59
4424	NYSE	GAM	Tue, Dec 8, 2009	22.50	22.61	22.35	22.44
4423	NYSE	GAM	Mon, Dec 7, 2009	22.65	22.85	22.60	22.61
4422	NYSE	GAM	Fri, Dec 4, 2009	23.04	23.11	22.61	22.77
4421	NYSE	GAM	Thu, Dec 3, 2009	22.99	23.06	22.79	22.79
4420	NYSE	GAM	Wed, Dec 2, 2009	22.89	23.09	22.89	22.95
4419	NYSE	GAM	Tue, Dec 1, 2009	22.75	22.99	22.67	22.98
4418	NYSE	GAM	Mon, Nov 30, 2009	22.62	22.80	22.42	22.73
4417	NYSE	GAM	Fri, Nov 27, 2009	22.58	22.73	22.26	22.71
4416	NYSE	GAM	Wed, Nov 25, 2009	22.96	23.10	22.94	23.05
4415	NYSE	GAM	Tue, Nov 24, 2009	23.08	23.17	22.88	22.94
4414	NYSE	GAM	Mon, Nov 23, 2009	23.29	23.40	23.11	23.20
4413	NYSE	GAM	Fri, Nov 20, 2009	23.06	23.10	22.92	23.04
4412	NYSE	GAM	Thu, Nov 19, 2009	23.38	23.40	23.18	23.22
4411	NYSE	GAM	Wed, Nov 18, 2009	23.44	23.60	23.44	23.52
4410	NYSE	GAM	Tue, Nov 17, 2009	23.46	23.60	23.45	23.54
4409	NYSE	GAM	Mon, Nov 16, 2009	23.23	23.59	23.21	23.47
4408	NYSE	GAM	Fri, Nov 13, 2009	22.98	23.21	22.98	23.18
4407	NYSE	GAM	Thu, Nov 12, 2009	23.32	23.50	23.04	23.11
4406	NYSE	GAM	Wed, Nov 11, 2009	23.31	23.57	23.27	23.40
4405	NYSE	GAM	Tue, Nov 10, 2009	23.28	23.32	23.17	23.23
4404	NYSE	GAM	Mon, Nov 9, 2009	23.21	23.48	23.21	23.43
4403	NYSE	GAM	Fri, Nov 6, 2009	22.96	23.10	22.88	23.04
4402	NYSE	GAM	Thu, Nov 5, 2009	22.62	23.05	22.62	23.05
4401	NYSE	GAM	Wed, Nov 4, 2009	22.47	22.83	22.47	22.60
4400	NYSE	GAM	Tue, Nov 3, 2009	22.27	22.43	22.19	22.40
4399	NYSE	GAM	Mon, Nov 2, 2009	22.60	22.63	22.08	22.39
4398	NYSE	GAM	Fri, Oct 30, 2009	23.10	23.10	22.33	22.34
4397	NYSE	GAM	Thu, Oct 29, 2009	22.76	23.24	22.76	23.24
4396	NYSE	GAM	Wed, Oct 28, 2009	23.55	23.60	22.61	22.64
4395	NYSE	GAM	Tue, Oct 27, 2009	23.50	23.74	23.49	23.65
4394	NYSE	GAM	Mon, Oct 26, 2009	24.10	24.21	23.53	23.56
4393	NYSE	GAM	Fri, Oct 23, 2009	24.30	24.32	24.04	24.04
4392	NYSE	GAM	Thu, Oct 22, 2009	24.05	24.25	23.86	24.17
4391	NYSE	GAM	Wed, Oct 21, 2009	24.07	24.28	23.94	24.00
4390	NYSE	GAM	Tue, Oct 20, 2009	24.34	24.40	24.00	24.15
4389	NYSE	GAM	Mon, Oct 19, 2009	24.40	24.40	24.27	24.37
4388	NYSE	GAM	Fri, Oct 16, 2009	24.18	24.35	24.18	24.34
4387	NYSE	GAM	Thu, Oct 15, 2009	24.30	24.40	24.30	24.38
4386	NYSE	GAM	Wed, Oct 14, 2009	24.26	24.33	24.17	24.30
4385	NYSE	GAM	Tue, Oct 13, 2009	24.10	24.33	23.95	24.02
4384	NYSE	GAM	Mon, Oct 12, 2009	23.98	24.16	23.91	24.16
4383	NYSE	GAM	Fri, Oct 9, 2009	23.85	23.99	23.68	23.98
4382	NYSE	GAM	Thu, Oct 8, 2009	23.85	23.93	23.56	23.85
4381	NYSE	GAM	Wed, Oct 7, 2009	23.53	23.67	23.48	23.67
4380	NYSE	GAM	Tue, Oct 6, 2009	23.54	23.60	23.40	23.59
4379	NYSE	GAM	Mon, Oct 5, 2009	22.83	23.37	22.83	23.37
4378	NYSE	GAM	Fri, Oct 2, 2009	23.23	23.23	22.52	22.82
4377	NYSE	GAM	Thu, Oct 1, 2009	23.70	23.77	23.45	23.45
4376	NYSE	GAM	Wed, Sep 30, 2009	23.77	23.90	23.55	23.79
4375	NYSE	GAM	Tue, Sep 29, 2009	23.89	23.94	23.80	23.82
4374	NYSE	GAM	Mon, Sep 28, 2009	23.55	24.00	23.55	23.89
4373	NYSE	GAM	Fri, Sep 25, 2009	22.68	23.75	21.69	23.66
4372	NYSE	GAM	Thu, Sep 24, 2009	24.11	24.11	23.75	23.80
4371	NYSE	GAM	Wed, Sep 23, 2009	24.28	24.39	24.11	24.12
4370	NYSE	GAM	Tue, Sep 22, 2009	24.40	24.40	24.24	24.33
4369	NYSE	GAM	Mon, Sep 21, 2009	24.08	24.33	24.04	24.32
4368	NYSE	GAM	Fri, Sep 18, 2009	24.23	24.33	24.23	24.26
4367	NYSE	GAM	Thu, Sep 17, 2009	24.02	24.32	24.02	24.27
4366	NYSE	GAM	Wed, Sep 16, 2009	23.71	24.17	23.71	24.04
4365	NYSE	GAM	Tue, Sep 15, 2009	23.51	23.68	23.44	23.68
4364	NYSE	GAM	Mon, Sep 14, 2009	23.27	23.49	23.27	23.45
4363	NYSE	GAM	Fri, Sep 11, 2009	23.35	23.52	23.35	23.47
4362	NYSE	GAM	Thu, Sep 10, 2009	22.73	23.48	22.69	23.43
4361	NYSE	GAM	Wed, Sep 9, 2009	22.70	22.87	22.70	22.83
4360	NYSE	GAM	Tue, Sep 8, 2009	22.89	22.92	22.57	22.79
4359	NYSE	GAM	Fri, Sep 4, 2009	22.11	22.40	22.05	22.35
4358	NYSE	GAM	Thu, Sep 3, 2009	21.94	22.03	21.83	22.03
4357	NYSE	GAM	Wed, Sep 2, 2009	21.50	21.87	21.50	21.81
4356	NYSE	GAM	Tue, Sep 1, 2009	22.01	22.24	21.80	21.89
4355	NYSE	GAM	Mon, Aug 31, 2009	22.30	22.32	22.05	22.19
4354	NYSE	GAM	Fri, Aug 28, 2009	22.07	22.30	22.07	22.28
4353	NYSE	GAM	Thu, Aug 27, 2009	21.91	22.09	21.83	22.07
4352	NYSE	GAM	Wed, Aug 26, 2009	21.98	22.11	21.81	22.01
4351	NYSE	GAM	Tue, Aug 25, 2009	22.00	22.18	22.00	22.06
4350	NYSE	GAM	Mon, Aug 24, 2009	21.85	22.10	21.85	21.94
4349	NYSE	GAM	Fri, Aug 21, 2009	21.39	21.89	21.39	21.87
4348	NYSE	GAM	Thu, Aug 20, 2009	21.34	21.47	21.31	21.43
4347	NYSE	GAM	Wed, Aug 19, 2009	21.32	21.39	21.25	21.34
4346	NYSE	GAM	Tue, Aug 18, 2009	21.37	21.57	21.37	21.48
4345	NYSE	GAM	Mon, Aug 17, 2009	21.32	21.39	21.13	21.35
4344	NYSE	GAM	Fri, Aug 14, 2009	21.89	21.92	21.62	21.75
4343	NYSE	GAM	Thu, Aug 13, 2009	21.83	22.00	21.71	21.89
4342	NYSE	GAM	Wed, Aug 12, 2009	21.32	21.78	21.32	21.72
4341	NYSE	GAM	Tue, Aug 11, 2009	21.61	21.61	21.32	21.44
4340	NYSE	GAM	Mon, Aug 10, 2009	21.53	21.60	21.43	21.51
4339	NYSE	GAM	Fri, Aug 7, 2009	21.42	21.66	21.34	21.59
4338	NYSE	GAM	Thu, Aug 6, 2009	21.62	21.62	21.27	21.33
4337	NYSE	GAM	Wed, Aug 5, 2009	21.46	21.57	21.31	21.49
4336	NYSE	GAM	Tue, Aug 4, 2009	21.35	21.59	21.30	21.54
4335	NYSE	GAM	Mon, Aug 3, 2009	21.24	21.48	21.24	21.42
4334	NYSE	GAM	Fri, Jul 31, 2009	20.96	21.17	20.95	21.11
4333	NYSE	GAM	Thu, Jul 30, 2009	20.66	21.25	20.66	21.00
4332	NYSE	GAM	Wed, Jul 29, 2009	20.62	20.75	20.43	20.66
4331	NYSE	GAM	Tue, Jul 28, 2009	20.78	20.79	20.50	20.73
4330	NYSE	GAM	Mon, Jul 27, 2009	20.65	20.78	20.51	20.78
4329	NYSE	GAM	Fri, Jul 24, 2009	20.24	20.55	20.10	20.55
4328	NYSE	GAM	Thu, Jul 23, 2009	19.88	20.37	19.88	20.35
4327	NYSE	GAM	Wed, Jul 22, 2009	19.68	19.85	19.64	19.81
4326	NYSE	GAM	Tue, Jul 21, 2009	19.84	19.84	19.60	19.81
4325	NYSE	GAM	Mon, Jul 20, 2009	19.29	19.62	19.29	19.62
4324	NYSE	GAM	Fri, Jul 17, 2009	19.15	19.30	19.13	19.24
4323	NYSE	GAM	Thu, Jul 16, 2009	18.89	19.18	18.89	19.12
4322	NYSE	GAM	Wed, Jul 15, 2009	18.59	18.97	18.59	18.89
4321	NYSE	GAM	Tue, Jul 14, 2009	18.28	18.43	18.23	18.41
4320	NYSE	GAM	Mon, Jul 13, 2009	17.83	18.24	17.81	18.23
4319	NYSE	GAM	Fri, Jul 10, 2009	17.74	17.90	17.70	17.78
4318	NYSE	GAM	Thu, Jul 9, 2009	17.90	18.10	17.77	17.77
4317	NYSE	GAM	Wed, Jul 8, 2009	18.10	18.10	17.65	17.82
4316	NYSE	GAM	Tue, Jul 7, 2009	18.15	18.23	17.91	17.98
4315	NYSE	GAM	Mon, Jul 6, 2009	18.25	18.32	18.04	18.27
4314	NYSE	GAM	Thu, Jul 2, 2009	18.68	18.68	18.32	18.50
4313	NYSE	GAM	Wed, Jul 1, 2009	18.91	19.06	18.91	18.93
4312	NYSE	GAM	Tue, Jun 30, 2009	18.86	18.95	18.71	18.75
4311	NYSE	GAM	Mon, Jun 29, 2009	18.68	18.85	18.63	18.78
4310	NYSE	GAM	Fri, Jun 26, 2009	18.54	18.65	18.52	18.62
4309	NYSE	GAM	Thu, Jun 25, 2009	18.16	18.54	18.15	18.54
4308	NYSE	GAM	Wed, Jun 24, 2009	18.25	18.32	18.13	18.20
4307	NYSE	GAM	Tue, Jun 23, 2009	18.13	18.17	17.87	18.09
4306	NYSE	GAM	Mon, Jun 22, 2009	18.38	18.44	18.00	18.13
4305	NYSE	GAM	Fri, Jun 19, 2009	18.66	18.81	18.56	18.62
4304	NYSE	GAM	Thu, Jun 18, 2009	18.67	18.70	18.50	18.65
4303	NYSE	GAM	Wed, Jun 17, 2009	18.51	18.58	18.38	18.54
4302	NYSE	GAM	Tue, Jun 16, 2009	19.00	19.04	18.54	18.54
4301	NYSE	GAM	Mon, Jun 15, 2009	19.27	19.27	18.77	18.79
4300	NYSE	GAM	Fri, Jun 12, 2009	19.34	19.55	19.23	19.47
4299	NYSE	GAM	Thu, Jun 11, 2009	19.21	19.62	19.21	19.54
4298	NYSE	GAM	Wed, Jun 10, 2009	19.52	19.52	19.06	19.18
4297	NYSE	GAM	Tue, Jun 9, 2009	19.17	19.21	19.02	19.20
4296	NYSE	GAM	Mon, Jun 8, 2009	19.04	19.08	18.78	19.00
4295	NYSE	GAM	Fri, Jun 5, 2009	19.50	19.50	19.20	19.30
4294	NYSE	GAM	Thu, Jun 4, 2009	18.94	19.31	18.78	19.27
4293	NYSE	GAM	Wed, Jun 3, 2009	19.01	19.02	18.88	18.88
4292	NYSE	GAM	Tue, Jun 2, 2009	18.96	19.20	18.86	19.14
4291	NYSE	GAM	Mon, Jun 1, 2009	18.66	19.12	18.60	18.99
4290	NYSE	GAM	Fri, May 29, 2009	18.46	18.46	18.08	18.36
4289	NYSE	GAM	Thu, May 28, 2009	18.17	18.30	17.94	18.30
4288	NYSE	GAM	Wed, May 27, 2009	18.38	18.44	17.97	17.97
4287	NYSE	GAM	Tue, May 26, 2009	17.82	18.41	17.70	18.35
4286	NYSE	GAM	Fri, May 22, 2009	17.87	17.96	17.73	17.86
4285	NYSE	GAM	Thu, May 21, 2009	17.88	17.88	17.60	17.71
4284	NYSE	GAM	Wed, May 20, 2009	18.45	18.59	18.08	18.08
4283	NYSE	GAM	Tue, May 19, 2009	17.92	18.18	17.91	18.11
4282	NYSE	GAM	Mon, May 18, 2009	17.66	17.97	17.55	17.97
4281	NYSE	GAM	Fri, May 15, 2009	17.71	17.75	17.40	17.43
4280	NYSE	GAM	Thu, May 14, 2009	17.51	17.74	17.48	17.70
4279	NYSE	GAM	Wed, May 13, 2009	17.82	17.82	17.40	17.50
4278	NYSE	GAM	Tue, May 12, 2009	18.32	18.35	17.78	18.17
4277	NYSE	GAM	Mon, May 11, 2009	18.09	18.28	18.00	18.10
4276	NYSE	GAM	Fri, May 8, 2009	18.35	18.49	18.24	18.35
4275	NYSE	GAM	Thu, May 7, 2009	18.36	18.49	17.95	18.01
4274	NYSE	GAM	Wed, May 6, 2009	18.27	18.32	17.95	18.32
4273	NYSE	GAM	Tue, May 5, 2009	18.00	18.05	17.80	17.95
4272	NYSE	GAM	Mon, May 4, 2009	17.48	18.00	17.44	18.00
4271	NYSE	GAM	Fri, May 1, 2009	17.31	17.36	17.14	17.36
4270	NYSE	GAM	Thu, Apr 30, 2009	17.28	17.33	17.05	17.14
4269	NYSE	GAM	Wed, Apr 29, 2009	16.88	17.11	16.88	17.05
4268	NYSE	GAM	Tue, Apr 28, 2009	16.55	16.86	16.50	16.79
4267	NYSE	GAM	Mon, Apr 27, 2009	16.73	16.96	16.63	16.87
4266	NYSE	GAM	Fri, Apr 24, 2009	17.02	17.02	16.75	16.92
4265	NYSE	GAM	Thu, Apr 23, 2009	16.76	16.78	16.06	16.74
4264	NYSE	GAM	Wed, Apr 22, 2009	16.58	17.00	16.52	16.66
4263	NYSE	GAM	Tue, Apr 21, 2009	16.23	16.65	16.10	16.65
4262	NYSE	GAM	Mon, Apr 20, 2009	16.73	16.73	16.29	16.29
4261	NYSE	GAM	Fri, Apr 17, 2009	17.28	17.34	16.98	17.15
4260	NYSE	GAM	Thu, Apr 16, 2009	16.94	17.10	16.64	17.10
4259	NYSE	GAM	Wed, Apr 15, 2009	16.49	16.68	16.33	16.68
4258	NYSE	GAM	Tue, Apr 14, 2009	16.84	16.84	16.38	16.51
4257	NYSE	GAM	Mon, Apr 13, 2009	16.42	16.89	16.42	16.77
4256	NYSE	GAM	Thu, Apr 9, 2009	16.29	16.68	16.29	16.67
4255	NYSE	GAM	Wed, Apr 8, 2009	15.88	16.04	15.76	15.99
4254	NYSE	GAM	Tue, Apr 7, 2009	16.05	16.05	15.71	15.75
4253	NYSE	GAM	Mon, Apr 6, 2009	16.30	16.30	15.97	16.17
4252	NYSE	GAM	Fri, Apr 3, 2009	16.27	16.35	16.05	16.35
4251	NYSE	GAM	Thu, Apr 2, 2009	15.80	16.46	15.80	16.22
4250	NYSE	GAM	Wed, Apr 1, 2009	15.25	15.74	15.08	15.60
4249	NYSE	GAM	Tue, Mar 31, 2009	15.40	15.66	15.30	15.35
4248	NYSE	GAM	Mon, Mar 30, 2009	15.55	15.55	14.93	15.25
4247	NYSE	GAM	Fri, Mar 27, 2009	16.20	16.20	15.84	15.92
4246	NYSE	GAM	Thu, Mar 26, 2009	15.92	16.33	15.90	16.15
4245	NYSE	GAM	Wed, Mar 25, 2009	15.98	16.15	15.39	15.85
4244	NYSE	GAM	Tue, Mar 24, 2009	15.68	15.93	15.62	15.66
4243	NYSE	GAM	Mon, Mar 23, 2009	15.10	15.98	15.10	15.95
4242	NYSE	GAM	Fri, Mar 20, 2009	15.18	15.18	14.76	14.85
4241	NYSE	GAM	Thu, Mar 19, 2009	15.39	15.39	14.95	15.04
4240	NYSE	GAM	Wed, Mar 18, 2009	14.70	15.25	14.54	15.12
4239	NYSE	GAM	Tue, Mar 17, 2009	14.40	14.72	14.15	14.72
4238	NYSE	GAM	Mon, Mar 16, 2009	14.45	14.62	14.27	14.30
4237	NYSE	GAM	Fri, Mar 13, 2009	14.37	14.37	12.84	14.18
4236	NYSE	GAM	Thu, Mar 12, 2009	13.68	14.19	13.35	14.10
4235	NYSE	GAM	Wed, Mar 11, 2009	13.36	13.63	13.13	13.54
4234	NYSE	GAM	Tue, Mar 10, 2009	12.33	13.08	12.33	13.04
4233	NYSE	GAM	Mon, Mar 9, 2009	12.28	12.69	12.08	12.19
4232	NYSE	GAM	Fri, Mar 6, 2009	12.46	12.85	12.24	12.49
4231	NYSE	GAM	Thu, Mar 5, 2009	12.76	12.97	12.40	12.48
4230	NYSE	GAM	Wed, Mar 4, 2009	12.76	13.34	12.70	13.12
4229	NYSE	GAM	Tue, Mar 3, 2009	13.11	13.16	12.22	12.60
4228	NYSE	GAM	Mon, Mar 2, 2009	13.70	13.72	12.68	13.05
4227	NYSE	GAM	Fri, Feb 27, 2009	13.88	14.21	13.62	13.93
4226	NYSE	GAM	Thu, Feb 26, 2009	14.45	14.57	13.84	14.12
4225	NYSE	GAM	Wed, Feb 25, 2009	14.31	14.49	13.82	14.34
4224	NYSE	GAM	Tue, Feb 24, 2009	13.84	14.26	13.60	14.26
4223	NYSE	GAM	Mon, Feb 23, 2009	14.46	14.46	13.65	13.66
4222	NYSE	GAM	Fri, Feb 20, 2009	14.48	14.53	14.00	14.34
4221	NYSE	GAM	Thu, Feb 19, 2009	15.33	15.33	14.75	14.75
4220	NYSE	GAM	Wed, Feb 18, 2009	15.28	15.32	14.85	15.03
4219	NYSE	GAM	Tue, Feb 17, 2009	15.70	15.75	15.08	15.15
4218	NYSE	GAM	Fri, Feb 13, 2009	16.43	16.43	16.00	16.13
4217	NYSE	GAM	Thu, Feb 12, 2009	15.92	16.20	15.60	16.15
4216	NYSE	GAM	Wed, Feb 11, 2009	16.07	16.43	15.71	16.16
4215	NYSE	GAM	Tue, Feb 10, 2009	16.87	16.96	15.87	16.09
4214	NYSE	GAM	Mon, Feb 9, 2009	16.94	17.08	16.25	17.00
4213	NYSE	GAM	Fri, Feb 6, 2009	16.60	17.10	16.41	17.01
4212	NYSE	GAM	Thu, Feb 5, 2009	16.05	16.55	15.61	16.41
4211	NYSE	GAM	Wed, Feb 4, 2009	16.12	16.58	16.11	16.18
4210	NYSE	GAM	Tue, Feb 3, 2009	16.00	16.15	15.81	16.12
4209	NYSE	GAM	Mon, Feb 2, 2009	15.87	16.03	15.61	15.86
4208	NYSE	GAM	Fri, Jan 30, 2009	16.78	16.78	15.98	16.00
4207	NYSE	GAM	Thu, Jan 29, 2009	17.05	17.05	16.50	16.51
4206	NYSE	GAM	Wed, Jan 28, 2009	16.78	17.35	16.77	17.16
4205	NYSE	GAM	Tue, Jan 27, 2009	16.70	16.70	16.46	16.54
4204	NYSE	GAM	Mon, Jan 26, 2009	16.30	16.69	16.21	16.41
4203	NYSE	GAM	Fri, Jan 23, 2009	16.10	16.59	15.71	16.35
4202	NYSE	GAM	Thu, Jan 22, 2009	16.39	16.63	16.07	16.43
4201	NYSE	GAM	Wed, Jan 21, 2009	16.16	16.56	15.99	16.56
4200	NYSE	GAM	Tue, Jan 20, 2009	16.57	16.57	15.87	16.01
4199	NYSE	GAM	Fri, Jan 16, 2009	16.64	16.97	16.39	16.63
4198	NYSE	GAM	Thu, Jan 15, 2009	16.80	16.80	15.72	16.44
4197	NYSE	GAM	Wed, Jan 14, 2009	17.60	17.60	16.61	16.98
4196	NYSE	GAM	Tue, Jan 13, 2009	17.37	17.63	17.27	17.51
4195	NYSE	GAM	Mon, Jan 12, 2009	18.18	18.18	17.07	17.45
4194	NYSE	GAM	Fri, Jan 9, 2009	18.64	18.64	18.12	18.14
4193	NYSE	GAM	Thu, Jan 8, 2009	18.65	18.65	18.23	18.45
4192	NYSE	GAM	Wed, Jan 7, 2009	18.70	18.70	18.37	18.48
4191	NYSE	GAM	Tue, Jan 6, 2009	18.74	19.17	18.73	18.86
4190	NYSE	GAM	Mon, Jan 5, 2009	18.70	18.94	18.41	18.60
4189	NYSE	GAM	Fri, Jan 2, 2009	17.40	18.73	17.40	18.70
4188	NYSE	GAM	Wed, Dec 31, 2008	17.33	17.40	17.16	17.40
4187	NYSE	GAM	Tue, Dec 30, 2008	16.88	17.16	16.88	17.05
4186	NYSE	GAM	Mon, Dec 29, 2008	16.90	17.01	16.70	16.90
4185	NYSE	GAM	Fri, Dec 26, 2008	16.64	17.04	16.36	16.93
4184	NYSE	GAM	Wed, Dec 24, 2008	15.96	16.88	15.96	16.74
4183	NYSE	GAM	Tue, Dec 23, 2008	16.82	16.98	16.66	16.69
4182	NYSE	GAM	Mon, Dec 22, 2008	17.47	17.47	16.75	16.81
4181	NYSE	GAM	Fri, Dec 19, 2008	16.98	18.00	16.90	17.17
4180	NYSE	GAM	Thu, Dec 18, 2008	17.15	17.61	16.85	16.85
4179	NYSE	GAM	Wed, Dec 17, 2008	16.63	17.15	16.57	17.05
4178	NYSE	GAM	Tue, Dec 16, 2008	16.40	16.80	16.16	16.80
4177	NYSE	GAM	Mon, Dec 15, 2008	16.45	16.50	15.71	16.02
4176	NYSE	GAM	Fri, Dec 12, 2008	16.25	16.58	15.95	16.47
4175	NYSE	GAM	Thu, Dec 11, 2008	17.07	17.41	16.74	16.74
4174	NYSE	GAM	Wed, Dec 10, 2008	16.76	17.45	16.76	17.30
4173	NYSE	GAM	Tue, Dec 9, 2008	17.09	17.33	16.69	17.00
4172	NYSE	GAM	Mon, Dec 8, 2008	16.50	17.40	16.46	17.40
4171	NYSE	GAM	Fri, Dec 5, 2008	15.55	16.13	14.97	15.96
4170	NYSE	GAM	Thu, Dec 4, 2008	15.69	16.28	15.35	15.83
4169	NYSE	GAM	Wed, Dec 3, 2008	15.25	16.37	15.00	16.05
4168	NYSE	GAM	Tue, Dec 2, 2008	15.25	15.71	15.05	15.44
4167	NYSE	GAM	Mon, Dec 1, 2008	15.72	15.84	15.15	15.18
4166	NYSE	GAM	Fri, Nov 28, 2008	15.55	16.17	15.54	15.72
4165	NYSE	GAM	Wed, Nov 26, 2008	14.85	15.65	14.61	15.54
4164	NYSE	GAM	Tue, Nov 25, 2008	15.31	15.31	14.84	14.85
4163	NYSE	GAM	Mon, Nov 24, 2008	13.60	15.16	13.60	14.81
4162	NYSE	GAM	Fri, Nov 21, 2008	13.30	13.34	12.52	13.30
4161	NYSE	GAM	Thu, Nov 20, 2008	14.35	14.35	13.00	13.01
4160	NYSE	GAM	Wed, Nov 19, 2008	15.54	15.70	14.61	14.61
4159	NYSE	GAM	Tue, Nov 18, 2008	15.95	16.05	15.46	15.73
4158	NYSE	GAM	Mon, Nov 17, 2008	16.54	16.64	16.02	16.07
4157	NYSE	GAM	Fri, Nov 14, 2008	16.90	17.05	16.40	16.77
4156	NYSE	GAM	Thu, Nov 13, 2008	16.56	17.30	15.55	17.30
4155	NYSE	GAM	Wed, Nov 12, 2008	17.38	17.38	16.61	16.66
4154	NYSE	GAM	Tue, Nov 11, 2008	18.41	18.41	18.00	18.03
4153	NYSE	GAM	Mon, Nov 10, 2008	19.05	19.05	18.43	18.58
4152	NYSE	GAM	Fri, Nov 7, 2008	18.53	18.70	18.40	18.58
4151	NYSE	GAM	Thu, Nov 6, 2008	19.47	19.47	18.46	18.47
4150	NYSE	GAM	Wed, Nov 5, 2008	20.23	20.36	19.44	19.44
4149	NYSE	GAM	Tue, Nov 4, 2008	20.06	20.63	20.06	20.33
4148	NYSE	GAM	Mon, Nov 3, 2008	20.07	20.40	19.86	19.86
4147	NYSE	GAM	Fri, Oct 31, 2008	19.47	19.90	19.44	19.83
4146	NYSE	GAM	Thu, Oct 30, 2008	19.25	19.61	19.25	19.57
4145	NYSE	GAM	Wed, Oct 29, 2008	18.52	19.22	18.50	18.63
4144	NYSE	GAM	Tue, Oct 28, 2008	17.50	18.73	16.99	18.50
4143	NYSE	GAM	Mon, Oct 27, 2008	17.49	17.96	16.95	17.02
4142	NYSE	GAM	Fri, Oct 24, 2008	17.10	18.20	16.84	17.78
4141	NYSE	GAM	Thu, Oct 23, 2008	18.63	19.03	17.75	19.01
4140	NYSE	GAM	Wed, Oct 22, 2008	19.70	19.70	18.61	18.62
4139	NYSE	GAM	Tue, Oct 21, 2008	20.01	20.59	19.81	19.86
4138	NYSE	GAM	Mon, Oct 20, 2008	19.65	20.49	19.57	20.44
4137	NYSE	GAM	Fri, Oct 17, 2008	18.70	19.69	18.70	19.46
4136	NYSE	GAM	Thu, Oct 16, 2008	18.97	18.97	18.12	18.87
4135	NYSE	GAM	Wed, Oct 15, 2008	19.90	19.90	18.97	18.97
4134	NYSE	GAM	Tue, Oct 14, 2008	20.75	21.50	20.10	20.29
4133	NYSE	GAM	Mon, Oct 13, 2008	18.60	19.78	18.57	19.78
4132	NYSE	GAM	Fri, Oct 10, 2008	16.85	17.75	16.08	17.49
4131	NYSE	GAM	Thu, Oct 9, 2008	20.00	20.20	18.02	18.16
4130	NYSE	GAM	Wed, Oct 8, 2008	19.60	20.98	17.50	20.13
4129	NYSE	GAM	Tue, Oct 7, 2008	22.02	22.20	20.42	20.46
4128	NYSE	GAM	Mon, Oct 6, 2008	22.25	22.25	20.73	22.02
4127	NYSE	GAM	Fri, Oct 3, 2008	24.00	24.25	23.04	23.36
4126	NYSE	GAM	Thu, Oct 2, 2008	25.29	25.29	23.56	24.19
4125	NYSE	GAM	Wed, Oct 1, 2008	25.67	25.69	24.61	25.59
4124	NYSE	GAM	Tue, Sep 30, 2008	25.57	25.87	25.30	25.87
4123	NYSE	GAM	Mon, Sep 29, 2008	26.90	26.90	25.38	25.59
4122	NYSE	GAM	Fri, Sep 26, 2008	27.80	27.80	26.38	27.37
4121	NYSE	GAM	Thu, Sep 25, 2008	27.85	28.49	27.55	28.19
4120	NYSE	GAM	Wed, Sep 24, 2008	27.81	28.20	27.25	27.96
4119	NYSE	GAM	Tue, Sep 23, 2008	27.27	28.08	24.68	27.58
4118	NYSE	GAM	Mon, Sep 22, 2008	29.20	29.20	27.76	27.86
4117	NYSE	GAM	Fri, Sep 19, 2008	29.90	29.90	27.34	28.78
4116	NYSE	GAM	Thu, Sep 18, 2008	26.51	26.73	26.01	26.65
4115	NYSE	GAM	Wed, Sep 17, 2008	27.28	27.40	26.30	26.31
4114	NYSE	GAM	Tue, Sep 16, 2008	26.92	27.55	26.65	27.55
4113	NYSE	GAM	Mon, Sep 15, 2008	28.50	28.84	27.92	27.92
4112	NYSE	GAM	Fri, Sep 12, 2008	29.31	29.55	29.17	29.21
4111	NYSE	GAM	Thu, Sep 11, 2008	29.21	29.58	29.01	29.56
4110	NYSE	GAM	Wed, Sep 10, 2008	29.50	29.69	29.25	29.43
4109	NYSE	GAM	Tue, Sep 9, 2008	30.82	30.89	29.55	29.55
4108	NYSE	GAM	Mon, Sep 8, 2008	31.42	31.45	30.62	30.97
4107	NYSE	GAM	Fri, Sep 5, 2008	30.20	30.43	29.90	30.35
4106	NYSE	GAM	Thu, Sep 4, 2008	30.88	30.91	30.35	30.35
4105	NYSE	GAM	Wed, Sep 3, 2008	31.10	31.24	30.87	31.08
4104	NYSE	GAM	Tue, Sep 2, 2008	31.03	31.19	30.96	31.11
4103	NYSE	GAM	Fri, Aug 29, 2008	31.03	31.13	30.81	30.81
4102	NYSE	GAM	Thu, Aug 28, 2008	31.00	31.26	31.00	31.20
4101	NYSE	GAM	Wed, Aug 27, 2008	30.82	30.96	30.62	30.81
4100	NYSE	GAM	Tue, Aug 26, 2008	30.40	30.58	30.36	30.57
4099	NYSE	GAM	Mon, Aug 25, 2008	30.68	30.73	30.35	30.36
4098	NYSE	GAM	Fri, Aug 22, 2008	30.94	31.10	30.86	31.05
4097	NYSE	GAM	Thu, Aug 21, 2008	30.50	30.80	30.47	30.71
4096	NYSE	GAM	Wed, Aug 20, 2008	30.41	30.67	30.27	30.57
4095	NYSE	GAM	Tue, Aug 19, 2008	30.72	30.72	30.36	30.41
4094	NYSE	GAM	Mon, Aug 18, 2008	31.00	31.15	30.71	30.74
4093	NYSE	GAM	Fri, Aug 15, 2008	31.25	31.44	31.20	31.23
4092	NYSE	GAM	Thu, Aug 14, 2008	30.80	31.25	30.80	31.14
4091	NYSE	GAM	Wed, Aug 13, 2008	30.42	31.15	30.42	31.01
4090	NYSE	GAM	Tue, Aug 12, 2008	31.27	31.37	31.01	31.12
4089	NYSE	GAM	Mon, Aug 11, 2008	31.09	31.71	31.09	31.41
4088	NYSE	GAM	Fri, Aug 8, 2008	30.56	31.36	30.56	31.26
4087	NYSE	GAM	Thu, Aug 7, 2008	30.75	30.95	30.51	30.59
4086	NYSE	GAM	Wed, Aug 6, 2008	30.92	31.15	30.79	31.09
4085	NYSE	GAM	Tue, Aug 5, 2008	30.31	31.07	30.31	31.06
4084	NYSE	GAM	Mon, Aug 4, 2008	30.64	30.65	30.29	30.32
4083	NYSE	GAM	Fri, Aug 1, 2008	30.83	30.83	30.57	30.74
4082	NYSE	GAM	Thu, Jul 31, 2008	30.76	30.99	30.70	30.78
4081	NYSE	GAM	Wed, Jul 30, 2008	30.57	30.97	30.57	30.96
4080	NYSE	GAM	Tue, Jul 29, 2008	30.00	30.42	29.91	30.42
4079	NYSE	GAM	Mon, Jul 28, 2008	30.30	30.43	29.63	29.75
4078	NYSE	GAM	Fri, Jul 25, 2008	30.21	30.54	30.21	30.30
4077	NYSE	GAM	Thu, Jul 24, 2008	31.17	31.18	30.24	30.24
4076	NYSE	GAM	Wed, Jul 23, 2008	31.12	31.44	31.04	31.27
4075	NYSE	GAM	Tue, Jul 22, 2008	30.32	31.02	30.20	31.02
4074	NYSE	GAM	Mon, Jul 21, 2008	30.51	30.59	30.37	30.46
4073	NYSE	GAM	Fri, Jul 18, 2008	30.28	30.45	30.22	30.41
4072	NYSE	GAM	Thu, Jul 17, 2008	30.06	30.45	30.06	30.28
4071	NYSE	GAM	Wed, Jul 16, 2008	29.20	29.93	29.20	29.88
4070	NYSE	GAM	Tue, Jul 15, 2008	29.73	29.80	28.91	29.33
4069	NYSE	GAM	Mon, Jul 14, 2008	30.36	30.45	29.64	29.81
4068	NYSE	GAM	Fri, Jul 11, 2008	30.44	30.57	29.97	30.36
4067	NYSE	GAM	Thu, Jul 10, 2008	30.50	30.72	30.18	30.61
4066	NYSE	GAM	Wed, Jul 9, 2008	31.39	31.39	30.47	30.47
4065	NYSE	GAM	Tue, Jul 8, 2008	30.90	31.33	30.77	31.33
4064	NYSE	GAM	Mon, Jul 7, 2008	31.69	31.87	30.76	31.06
4063	NYSE	GAM	Thu, Jul 3, 2008	31.86	31.90	31.58	31.65
4062	NYSE	GAM	Wed, Jul 2, 2008	32.30	32.55	31.85	31.85
4061	NYSE	GAM	Tue, Jul 1, 2008	32.00	32.35	31.80	32.26
4060	NYSE	GAM	Mon, Jun 30, 2008	32.35	32.40	32.12	32.36
4059	NYSE	GAM	Fri, Jun 27, 2008	32.49	32.51	32.00	32.18
4058	NYSE	GAM	Thu, Jun 26, 2008	32.94	32.94	32.37	32.37
4057	NYSE	GAM	Wed, Jun 25, 2008	33.45	33.55	33.13	33.13
4056	NYSE	GAM	Tue, Jun 24, 2008	33.14	33.46	33.02	33.20
4055	NYSE	GAM	Mon, Jun 23, 2008	33.57	33.57	33.23	33.27
4054	NYSE	GAM	Fri, Jun 20, 2008	33.79	33.79	33.37	33.43
4053	NYSE	GAM	Thu, Jun 19, 2008	33.86	34.00	33.70	33.96
4052	NYSE	GAM	Wed, Jun 18, 2008	33.96	34.03	33.67	33.90
4051	NYSE	GAM	Tue, Jun 17, 2008	34.50	34.50	34.15	34.15
4050	NYSE	GAM	Mon, Jun 16, 2008	34.06	34.41	34.06	34.34
4049	NYSE	GAM	Fri, Jun 13, 2008	34.00	34.35	33.95	34.22
4048	NYSE	GAM	Thu, Jun 12, 2008	34.00	34.25	33.64	33.73
4047	NYSE	GAM	Wed, Jun 11, 2008	34.26	34.29	33.78	33.78
4046	NYSE	GAM	Tue, Jun 10, 2008	34.25	34.59	34.25	34.37
4045	NYSE	GAM	Mon, Jun 9, 2008	34.61	34.70	34.27	34.38
4044	NYSE	GAM	Fri, Jun 6, 2008	35.36	35.36	34.50	34.52
4043	NYSE	GAM	Thu, Jun 5, 2008	34.88	35.30	34.86	35.26
4042	NYSE	GAM	Wed, Jun 4, 2008	34.37	35.00	34.37	34.79
4041	NYSE	GAM	Tue, Jun 3, 2008	34.73	35.02	34.38	34.64
4040	NYSE	GAM	Mon, Jun 2, 2008	34.82	34.82	34.48	34.75
4039	NYSE	GAM	Fri, May 30, 2008	34.92	35.04	34.50	34.94
4038	NYSE	GAM	Thu, May 29, 2008	34.58	35.08	34.58	34.82
4037	NYSE	GAM	Wed, May 28, 2008	34.62	34.93	34.29	34.70
4036	NYSE	GAM	Tue, May 27, 2008	34.07	34.38	34.06	34.38
4035	NYSE	GAM	Fri, May 23, 2008	34.28	34.30	33.97	34.15
4034	NYSE	GAM	Thu, May 22, 2008	34.40	34.58	34.38	34.46
4033	NYSE	GAM	Wed, May 21, 2008	34.80	35.03	34.30	34.30
4032	NYSE	GAM	Tue, May 20, 2008	34.87	35.00	34.73	34.87
4031	NYSE	GAM	Mon, May 19, 2008	35.09	35.50	35.05	35.05
4030	NYSE	GAM	Fri, May 16, 2008	34.95	35.00	34.67	35.00
4029	NYSE	GAM	Thu, May 15, 2008	34.60	34.90	34.56	34.88
4028	NYSE	GAM	Wed, May 14, 2008	34.54	34.90	34.54	34.56
4027	NYSE	GAM	Tue, May 13, 2008	34.40	34.49	34.21	34.46
4026	NYSE	GAM	Mon, May 12, 2008	33.95	34.31	33.90	34.31
4025	NYSE	GAM	Fri, May 9, 2008	33.79	33.93	33.66	33.76
4024	NYSE	GAM	Thu, May 8, 2008	33.92	34.15	33.81	33.91
4023	NYSE	GAM	Wed, May 7, 2008	34.35	34.37	33.82	33.82
4022	NYSE	GAM	Tue, May 6, 2008	34.00	34.39	33.93	34.32
4021	NYSE	GAM	Mon, May 5, 2008	33.87	34.16	33.70	34.11
4020	NYSE	GAM	Fri, May 2, 2008	34.15	34.33	33.94	34.09
4019	NYSE	GAM	Thu, May 1, 2008	33.60	34.00	33.60	33.97
4018	NYSE	GAM	Wed, Apr 30, 2008	33.72	33.91	33.50	33.53
4017	NYSE	GAM	Tue, Apr 29, 2008	33.79	33.84	33.63	33.65
4016	NYSE	GAM	Mon, Apr 28, 2008	33.90	34.00	33.84	33.86
4015	NYSE	GAM	Fri, Apr 25, 2008	33.71	33.95	33.40	33.90
4014	NYSE	GAM	Thu, Apr 24, 2008	33.47	33.78	33.25	33.64
4013	NYSE	GAM	Wed, Apr 23, 2008	33.40	33.68	33.40	33.43
4012	NYSE	GAM	Tue, Apr 22, 2008	33.59	33.62	33.30	33.36
4011	NYSE	GAM	Mon, Apr 21, 2008	33.60	33.82	33.60	33.66
4010	NYSE	GAM	Fri, Apr 18, 2008	33.60	33.90	33.48	33.73
4009	NYSE	GAM	Thu, Apr 17, 2008	32.96	33.20	32.86	33.18
4008	NYSE	GAM	Wed, Apr 16, 2008	32.75	33.05	32.75	33.05
4007	NYSE	GAM	Tue, Apr 15, 2008	32.50	32.51	32.20	32.45
4006	NYSE	GAM	Mon, Apr 14, 2008	32.24	32.49	32.10	32.29
4005	NYSE	GAM	Fri, Apr 11, 2008	32.62	32.80	32.31	32.37
4004	NYSE	GAM	Thu, Apr 10, 2008	32.86	33.26	32.80	32.90
4003	NYSE	GAM	Wed, Apr 9, 2008	33.16	33.16	32.80	32.90
4002	NYSE	GAM	Tue, Apr 8, 2008	33.04	33.25	32.96	33.18
4001	NYSE	GAM	Mon, Apr 7, 2008	33.33	33.55	33.07	33.16
4000	NYSE	GAM	Fri, Apr 4, 2008	33.01	33.42	33.01	33.18
3999	NYSE	GAM	Thu, Apr 3, 2008	32.73	33.20	32.73	33.06
3998	NYSE	GAM	Wed, Apr 2, 2008	32.97	33.29	32.84	32.91
3997	NYSE	GAM	Tue, Apr 1, 2008	32.25	33.02	32.25	33.02
3996	NYSE	GAM	Mon, Mar 31, 2008	31.50	31.91	31.50	31.88
3995	NYSE	GAM	Fri, Mar 28, 2008	31.64	31.86	31.44	31.44
3994	NYSE	GAM	Thu, Mar 27, 2008	31.98	31.98	31.61	31.64
3993	NYSE	GAM	Wed, Mar 26, 2008	31.72	31.86	31.65	31.73
3992	NYSE	GAM	Tue, Mar 25, 2008	31.81	32.12	31.65	31.85
3991	NYSE	GAM	Mon, Mar 24, 2008	31.40	31.99	31.40	31.83
3990	NYSE	GAM	Thu, Mar 20, 2008	30.59	31.19	30.45	31.13
3989	NYSE	GAM	Wed, Mar 19, 2008	31.42	31.60	30.61	30.61
3988	NYSE	GAM	Tue, Mar 18, 2008	30.74	31.30	30.58	31.30
3987	NYSE	GAM	Mon, Mar 17, 2008	30.47	30.85	30.10	30.47
3986	NYSE	GAM	Fri, Mar 14, 2008	31.64	31.65	30.86	31.12
3985	NYSE	GAM	Thu, Mar 13, 2008	31.21	31.65	30.83	31.46
3984	NYSE	GAM	Wed, Mar 12, 2008	31.56	31.88	31.43	31.50
3983	NYSE	GAM	Tue, Mar 11, 2008	30.98	31.50	30.85	31.50
3982	NYSE	GAM	Mon, Mar 10, 2008	31.23	31.36	30.66	30.67
3981	NYSE	GAM	Fri, Mar 7, 2008	31.40	31.75	31.09	31.25
3980	NYSE	GAM	Thu, Mar 6, 2008	31.99	32.00	31.47	31.51
3979	NYSE	GAM	Wed, Mar 5, 2008	31.88	32.25	31.86	32.00
3978	NYSE	GAM	Tue, Mar 4, 2008	31.91	31.91	31.35	31.85
3977	NYSE	GAM	Mon, Mar 3, 2008	31.85	32.06	31.70	31.96
3976	NYSE	GAM	Fri, Feb 29, 2008	32.40	32.48	31.87	31.87
3975	NYSE	GAM	Thu, Feb 28, 2008	32.55	32.81	32.50	32.58
3974	NYSE	GAM	Wed, Feb 27, 2008	32.57	32.98	32.57	32.77
3973	NYSE	GAM	Tue, Feb 26, 2008	32.31	32.80	32.25	32.63
3972	NYSE	GAM	Mon, Feb 25, 2008	32.20	32.55	31.82	32.31
3971	NYSE	GAM	Fri, Feb 22, 2008	32.09	32.14	31.61	32.00
3970	NYSE	GAM	Thu, Feb 21, 2008	32.40	32.53	31.90	31.97
3969	NYSE	GAM	Wed, Feb 20, 2008	31.80	32.38	31.80	32.30
3968	NYSE	GAM	Tue, Feb 19, 2008	32.11	32.53	32.05	32.05
3967	NYSE	GAM	Fri, Feb 15, 2008	31.80	32.18	31.80	32.11
3966	NYSE	GAM	Thu, Feb 14, 2008	32.83	32.83	32.22	32.23
3965	NYSE	GAM	Wed, Feb 13, 2008	32.70	32.77	32.49	32.72
3964	NYSE	GAM	Tue, Feb 12, 2008	32.70	32.79	32.24	32.39
3963	NYSE	GAM	Mon, Feb 11, 2008	32.15	32.30	31.85	32.24
3962	NYSE	GAM	Fri, Feb 8, 2008	31.75	32.09	31.74	31.78
3961	NYSE	GAM	Thu, Feb 7, 2008	31.50	32.11	31.35	31.83
3960	NYSE	GAM	Wed, Feb 6, 2008	31.98	32.22	31.60	31.62
3959	NYSE	GAM	Tue, Feb 5, 2008	32.56	32.56	31.91	31.91
3958	NYSE	GAM	Mon, Feb 4, 2008	32.75	32.95	32.72	32.83
3957	NYSE	GAM	Fri, Feb 1, 2008	32.47	33.03	32.43	33.03
3956	NYSE	GAM	Thu, Jan 31, 2008	31.55	32.78	31.50	32.45
3955	NYSE	GAM	Wed, Jan 30, 2008	31.90	32.48	31.70	31.91
3954	NYSE	GAM	Tue, Jan 29, 2008	31.82	32.11	31.60	32.03
3953	NYSE	GAM	Mon, Jan 28, 2008	31.05	31.71	30.93	31.67
3952	NYSE	GAM	Fri, Jan 25, 2008	31.76	32.28	31.05	31.21
3951	NYSE	GAM	Thu, Jan 24, 2008	30.42	31.45	30.40	31.45
3950	NYSE	GAM	Wed, Jan 23, 2008	29.30	30.40	28.81	30.38
3949	NYSE	GAM	Tue, Jan 22, 2008	29.10	29.99	29.09	29.78
3948	NYSE	GAM	Fri, Jan 18, 2008	31.09	31.25	30.50	30.66
3947	NYSE	GAM	Thu, Jan 17, 2008	31.48	31.72	30.87	30.93
3946	NYSE	GAM	Wed, Jan 16, 2008	31.65	31.97	31.38	31.43
3945	NYSE	GAM	Tue, Jan 15, 2008	32.38	32.38	31.92	31.98
3944	NYSE	GAM	Mon, Jan 14, 2008	32.25	32.71	32.25	32.71
3943	NYSE	GAM	Fri, Jan 11, 2008	32.35	32.54	32.07	32.34
3942	NYSE	GAM	Thu, Jan 10, 2008	32.13	32.58	32.01	32.50
3941	NYSE	GAM	Wed, Jan 9, 2008	32.62	32.69	31.95	32.20
3940	NYSE	GAM	Tue, Jan 8, 2008	33.13	33.14	32.63	32.63
3939	NYSE	GAM	Mon, Jan 7, 2008	33.30	33.39	32.75	33.10
3938	NYSE	GAM	Fri, Jan 4, 2008	33.60	33.60	33.18	33.36
3937	NYSE	GAM	Thu, Jan 3, 2008	34.15	34.25	33.90	33.93
3936	NYSE	GAM	Wed, Jan 2, 2008	34.67	34.84	33.90	34.05
3935	NYSE	GAM	Mon, Dec 31, 2007	34.09	34.79	33.98	34.70
3934	NYSE	GAM	Fri, Dec 28, 2007	34.25	34.71	34.01	34.08
3933	NYSE	GAM	Thu, Dec 27, 2007	34.15	34.35	33.93	34.14
3932	NYSE	GAM	Wed, Dec 26, 2007	34.02	34.22	33.88	34.11
3931	NYSE	GAM	Mon, Dec 24, 2007	34.07	34.31	34.05	34.22
3930	NYSE	GAM	Fri, Dec 21, 2007	33.59	33.98	33.59	33.90
3929	NYSE	GAM	Thu, Dec 20, 2007	33.45	33.62	33.01	33.60
3928	NYSE	GAM	Wed, Dec 19, 2007	33.17	33.37	33.00	33.28
3927	NYSE	GAM	Tue, Dec 18, 2007	33.40	33.44	33.05	33.05
3926	NYSE	GAM	Mon, Dec 17, 2007	33.91	33.91	33.25	33.26
3925	NYSE	GAM	Fri, Dec 14, 2007	34.30	34.39	33.97	33.97
3924	NYSE	GAM	Thu, Dec 13, 2007	34.63	34.70	34.29	34.65
3923	NYSE	GAM	Wed, Dec 12, 2007	35.07	35.37	34.53	34.85
3922	NYSE	GAM	Tue, Dec 11, 2007	35.44	35.83	34.72	34.72
3921	NYSE	GAM	Mon, Dec 10, 2007	35.30	35.65	35.21	35.40
3920	NYSE	GAM	Fri, Dec 7, 2007	35.40	35.47	35.07	35.15
3919	NYSE	GAM	Thu, Dec 6, 2007	34.30	35.09	34.30	35.09
3918	NYSE	GAM	Wed, Dec 5, 2007	34.28	34.65	34.21	34.65
3917	NYSE	GAM	Tue, Dec 4, 2007	34.15	34.47	34.06	34.15
3916	NYSE	GAM	Mon, Dec 3, 2007	34.32	34.45	34.10	34.28
3915	NYSE	GAM	Fri, Nov 30, 2007	34.47	34.47	34.03	34.15
3914	NYSE	GAM	Thu, Nov 29, 2007	34.05	34.31	33.65	33.84
3913	NYSE	GAM	Wed, Nov 28, 2007	33.25	33.67	32.98	33.67
3912	NYSE	GAM	Tue, Nov 27, 2007	33.39	33.39	32.50	32.95
3911	NYSE	GAM	Mon, Nov 26, 2007	33.18	33.29	32.59	32.69
3910	NYSE	GAM	Fri, Nov 23, 2007	33.11	33.13	32.96	33.13
3909	NYSE	GAM	Wed, Nov 21, 2007	32.72	33.30	32.07	32.85
3908	NYSE	GAM	Tue, Nov 20, 2007	33.37	33.95	32.91	33.47
3907	NYSE	GAM	Mon, Nov 19, 2007	34.52	34.56	33.72	33.72
3906	NYSE	GAM	Fri, Nov 16, 2007	34.20	34.62	34.20	34.58
3905	NYSE	GAM	Thu, Nov 15, 2007	35.53	35.53	34.41	34.41
3904	NYSE	GAM	Wed, Nov 14, 2007	36.75	36.75	35.04	35.10
3903	NYSE	GAM	Tue, Nov 13, 2007	41.35	41.35	40.31	40.99
3902	NYSE	GAM	Mon, Nov 12, 2007	40.75	41.20	40.37	40.50
3901	NYSE	GAM	Fri, Nov 9, 2007	42.40	42.40	41.33	41.33
3900	NYSE	GAM	Thu, Nov 8, 2007	42.74	42.75	42.32	42.64
3899	NYSE	GAM	Wed, Nov 7, 2007	42.18	43.20	42.18	42.63
3898	NYSE	GAM	Tue, Nov 6, 2007	43.37	43.50	43.25	43.34
3897	NYSE	GAM	Mon, Nov 5, 2007	43.17	43.50	43.17	43.47
3896	NYSE	GAM	Fri, Nov 2, 2007	43.30	43.38	43.15	43.18
3895	NYSE	GAM	Thu, Nov 1, 2007	43.51	43.68	43.26	43.26
3894	NYSE	GAM	Wed, Oct 31, 2007	43.25	43.78	43.25	43.78
3893	NYSE	GAM	Tue, Oct 30, 2007	43.15	43.36	43.09	43.27
3892	NYSE	GAM	Mon, Oct 29, 2007	43.05	43.29	43.05	43.26
3891	NYSE	GAM	Fri, Oct 26, 2007	42.85	43.10	42.73	42.99
3890	NYSE	GAM	Thu, Oct 25, 2007	42.45	42.66	42.21	42.63
3889	NYSE	GAM	Wed, Oct 24, 2007	42.56	42.62	42.02	42.43
3888	NYSE	GAM	Tue, Oct 23, 2007	42.53	42.66	42.43	42.66
3887	NYSE	GAM	Mon, Oct 22, 2007	42.15	42.46	42.10	42.36
3886	NYSE	GAM	Fri, Oct 19, 2007	43.66	43.66	42.53	42.53
3885	NYSE	GAM	Thu, Oct 18, 2007	43.79	43.80	43.64	43.72
3884	NYSE	GAM	Wed, Oct 17, 2007	43.98	44.06	43.42	43.79
3883	NYSE	GAM	Tue, Oct 16, 2007	43.63	43.87	43.47	43.87
3882	NYSE	GAM	Mon, Oct 15, 2007	43.50	43.69	43.33	43.68
3881	NYSE	GAM	Fri, Oct 12, 2007	42.95	43.63	42.95	43.60
3880	NYSE	GAM	Thu, Oct 11, 2007	42.65	43.25	42.65	43.00
3879	NYSE	GAM	Wed, Oct 10, 2007	42.31	42.45	42.25	42.41
3878	NYSE	GAM	Tue, Oct 9, 2007	42.08	42.47	41.99	42.37
3877	NYSE	GAM	Mon, Oct 8, 2007	41.93	42.09	41.93	41.98
3876	NYSE	GAM	Fri, Oct 5, 2007	41.69	42.11	41.69	42.01
3875	NYSE	GAM	Thu, Oct 4, 2007	41.55	41.63	41.43	41.43
3874	NYSE	GAM	Wed, Oct 3, 2007	41.39	41.63	41.28	41.45
3873	NYSE	GAM	Tue, Oct 2, 2007	41.24	41.47	41.24	41.41
3872	NYSE	GAM	Mon, Oct 1, 2007	40.78	41.28	40.78	41.26
3871	NYSE	GAM	Fri, Sep 28, 2007	40.90	40.95	40.57	40.77
3870	NYSE	GAM	Thu, Sep 27, 2007	40.90	41.03	40.75	40.87
3869	NYSE	GAM	Wed, Sep 26, 2007	40.95	41.09	40.80	40.98
3868	NYSE	GAM	Tue, Sep 25, 2007	40.99	41.03	40.60	40.76
3867	NYSE	GAM	Mon, Sep 24, 2007	41.27	41.43	41.10	41.13
3866	NYSE	GAM	Fri, Sep 21, 2007	41.23	41.30	41.18	41.25
3865	NYSE	GAM	Thu, Sep 20, 2007	41.16	41.25	41.01	41.01
3864	NYSE	GAM	Wed, Sep 19, 2007	40.98	41.43	40.98	41.16
3863	NYSE	GAM	Tue, Sep 18, 2007	39.99	40.95	39.98	40.95
3862	NYSE	GAM	Mon, Sep 17, 2007	39.82	39.91	39.70	39.89
3861	NYSE	GAM	Fri, Sep 14, 2007	39.65	39.95	39.65	39.90
3860	NYSE	GAM	Thu, Sep 13, 2007	39.71	40.00	39.71	39.85
3859	NYSE	GAM	Wed, Sep 12, 2007	39.35	39.68	39.35	39.52
3858	NYSE	GAM	Tue, Sep 11, 2007	39.37	39.62	39.35	39.51
3857	NYSE	GAM	Mon, Sep 10, 2007	39.36	39.64	39.05	39.36
3856	NYSE	GAM	Fri, Sep 7, 2007	39.83	39.83	39.25	39.30
3855	NYSE	GAM	Thu, Sep 6, 2007	39.86	40.07	39.81	40.04
3854	NYSE	GAM	Wed, Sep 5, 2007	39.71	39.85	39.55	39.79
3853	NYSE	GAM	Tue, Sep 4, 2007	39.50	40.00	39.50	39.90
3852	NYSE	GAM	Fri, Aug 31, 2007	39.28	39.55	39.12	39.49
3851	NYSE	GAM	Thu, Aug 30, 2007	38.80	39.25	38.80	38.92
3850	NYSE	GAM	Wed, Aug 29, 2007	38.54	39.04	38.40	39.04
3849	NYSE	GAM	Tue, Aug 28, 2007	39.07	39.07	38.41	38.41
3848	NYSE	GAM	Mon, Aug 27, 2007	38.99	39.50	38.98	39.14
3847	NYSE	GAM	Fri, Aug 24, 2007	38.58	39.10	38.55	39.03
3846	NYSE	GAM	Thu, Aug 23, 2007	38.39	38.59	38.39	38.55
3845	NYSE	GAM	Wed, Aug 22, 2007	37.86	38.24	37.79	38.24
3844	NYSE	GAM	Tue, Aug 21, 2007	37.65	37.80	37.50	37.58
3843	NYSE	GAM	Mon, Aug 20, 2007	37.16	37.87	37.15	37.58
3842	NYSE	GAM	Fri, Aug 17, 2007	36.90	37.17	36.50	37.16
3841	NYSE	GAM	Thu, Aug 16, 2007	36.31	36.31	34.22	35.90
3840	NYSE	GAM	Wed, Aug 15, 2007	37.51	37.75	36.70	36.70
3839	NYSE	GAM	Tue, Aug 14, 2007	38.51	38.60	37.70	37.77
3838	NYSE	GAM	Mon, Aug 13, 2007	38.53	38.84	38.53	38.55
3837	NYSE	GAM	Fri, Aug 10, 2007	38.35	38.59	38.08	38.52
3836	NYSE	GAM	Thu, Aug 9, 2007	39.05	39.49	38.80	38.80
3835	NYSE	GAM	Wed, Aug 8, 2007	39.34	39.80	39.30	39.58
3834	NYSE	GAM	Tue, Aug 7, 2007	38.60	39.36	38.60	39.23
3833	NYSE	GAM	Mon, Aug 6, 2007	38.56	38.80	38.20	38.80
3832	NYSE	GAM	Fri, Aug 3, 2007	39.27	39.34	38.57	38.57
3831	NYSE	GAM	Thu, Aug 2, 2007	39.24	39.44	39.24	39.35
3830	NYSE	GAM	Wed, Aug 1, 2007	39.20	39.30	38.45	39.25
3829	NYSE	GAM	Tue, Jul 31, 2007	39.70	39.88	39.25	39.25
3828	NYSE	GAM	Mon, Jul 30, 2007	39.12	39.54	39.09	39.51
3827	NYSE	GAM	Fri, Jul 27, 2007	39.67	39.76	39.21	39.21
3826	NYSE	GAM	Thu, Jul 26, 2007	40.42	40.43	39.11	39.76
3825	NYSE	GAM	Wed, Jul 25, 2007	40.93	41.06	40.50	40.75
3824	NYSE	GAM	Tue, Jul 24, 2007	41.31	41.37	40.79	40.83
3823	NYSE	GAM	Mon, Jul 23, 2007	41.44	41.73	41.44	41.58
3822	NYSE	GAM	Fri, Jul 20, 2007	41.70	41.70	41.27	41.33
3821	NYSE	GAM	Thu, Jul 19, 2007	41.74	41.87	41.71	41.76
3820	NYSE	GAM	Wed, Jul 18, 2007	41.60	41.75	41.52	41.58
3819	NYSE	GAM	Tue, Jul 17, 2007	41.84	42.09	41.78	41.78
3818	NYSE	GAM	Mon, Jul 16, 2007	41.93	42.16	41.86	41.86
3817	NYSE	GAM	Fri, Jul 13, 2007	41.74	42.09	41.74	42.02
3816	NYSE	GAM	Thu, Jul 12, 2007	41.29	42.00	41.29	41.94
3815	NYSE	GAM	Wed, Jul 11, 2007	41.00	41.25	40.89	41.14
3814	NYSE	GAM	Tue, Jul 10, 2007	41.23	41.39	40.95	40.95
3813	NYSE	GAM	Mon, Jul 9, 2007	41.32	41.65	41.32	41.48
3812	NYSE	GAM	Fri, Jul 6, 2007	41.11	41.44	41.11	41.33
3811	NYSE	GAM	Thu, Jul 5, 2007	41.10	41.27	40.80	41.16
3810	NYSE	GAM	Tue, Jul 3, 2007	41.10	41.25	41.10	41.16
3809	NYSE	GAM	Mon, Jul 2, 2007	40.70	41.04	40.70	40.95
3808	NYSE	GAM	Fri, Jun 29, 2007	40.62	40.90	40.44	40.55
3807	NYSE	GAM	Thu, Jun 28, 2007	40.52	40.85	40.52	40.68
3806	NYSE	GAM	Wed, Jun 27, 2007	40.11	40.59	40.02	40.58
3805	NYSE	GAM	Tue, Jun 26, 2007	40.56	40.65	40.26	40.36
3804	NYSE	GAM	Mon, Jun 25, 2007	40.89	41.00	40.52	40.55
3803	NYSE	GAM	Fri, Jun 22, 2007	41.02	41.05	40.88	40.89
3802	NYSE	GAM	Thu, Jun 21, 2007	40.89	41.15	40.78	41.11
3801	NYSE	GAM	Wed, Jun 20, 2007	41.21	41.35	40.93	40.93
3800	NYSE	GAM	Tue, Jun 19, 2007	41.20	41.35	41.19	41.23
3799	NYSE	GAM	Mon, Jun 18, 2007	41.33	41.43	41.20	41.25
3798	NYSE	GAM	Fri, Jun 15, 2007	41.17	41.42	41.17	41.36
3797	NYSE	GAM	Thu, Jun 14, 2007	40.70	41.03	40.70	41.03
3796	NYSE	GAM	Wed, Jun 13, 2007	40.24	40.66	40.24	40.65
3795	NYSE	GAM	Tue, Jun 12, 2007	40.34	40.50	40.17	40.17
3794	NYSE	GAM	Mon, Jun 11, 2007	40.37	40.65	40.32	40.44
3793	NYSE	GAM	Fri, Jun 8, 2007	40.22	40.50	40.09	40.50
3792	NYSE	GAM	Thu, Jun 7, 2007	40.49	40.83	40.30	40.30
3791	NYSE	GAM	Wed, Jun 6, 2007	40.70	40.70	40.50	40.61
3790	NYSE	GAM	Tue, Jun 5, 2007	40.85	41.00	40.79	40.90
3789	NYSE	GAM	Mon, Jun 4, 2007	40.86	41.03	40.84	40.90
3788	NYSE	GAM	Fri, Jun 1, 2007	40.69	40.90	40.69	40.86
3787	NYSE	GAM	Thu, May 31, 2007	40.55	40.74	40.41	40.63
3786	NYSE	GAM	Wed, May 30, 2007	39.95	40.44	39.95	40.44
3785	NYSE	GAM	Tue, May 29, 2007	40.00	40.15	39.81	40.11
3784	NYSE	GAM	Fri, May 25, 2007	39.95	40.06	39.95	39.99
3783	NYSE	GAM	Thu, May 24, 2007	40.22	40.40	39.82	39.82
3782	NYSE	GAM	Wed, May 23, 2007	40.22	40.47	40.22	40.28
3781	NYSE	GAM	Tue, May 22, 2007	40.02	40.20	40.02	40.16
3780	NYSE	GAM	Mon, May 21, 2007	39.95	40.23	39.95	40.10
3779	NYSE	GAM	Fri, May 18, 2007	39.88	39.99	39.77	39.97
3778	NYSE	GAM	Thu, May 17, 2007	39.56	39.74	39.52	39.68
3777	NYSE	GAM	Wed, May 16, 2007	39.44	39.64	39.41	39.63
3776	NYSE	GAM	Tue, May 15, 2007	39.39	39.72	39.39	39.42
3775	NYSE	GAM	Mon, May 14, 2007	39.31	39.50	39.29	39.37
3774	NYSE	GAM	Fri, May 11, 2007	39.31	39.48	39.31	39.43
3773	NYSE	GAM	Thu, May 10, 2007	39.53	39.57	39.20	39.28
3772	NYSE	GAM	Wed, May 9, 2007	39.49	39.66	39.49	39.66
3771	NYSE	GAM	Tue, May 8, 2007	39.73	39.73	39.43	39.55
3770	NYSE	GAM	Mon, May 7, 2007	39.41	39.63	39.41	39.63
3769	NYSE	GAM	Fri, May 4, 2007	39.28	39.49	39.28	39.41
3768	NYSE	GAM	Thu, May 3, 2007	39.14	39.24	39.08	39.19
3767	NYSE	GAM	Wed, May 2, 2007	38.90	39.11	38.83	39.07
3766	NYSE	GAM	Tue, May 1, 2007	38.85	38.88	38.65	38.84
3765	NYSE	GAM	Mon, Apr 30, 2007	38.82	39.24	38.82	38.92
3764	NYSE	GAM	Fri, Apr 27, 2007	38.94	39.16	38.81	39.07
3763	NYSE	GAM	Thu, Apr 26, 2007	38.87	39.00	38.85	39.00
3762	NYSE	GAM	Wed, Apr 25, 2007	38.70	39.05	38.64	38.90
3761	NYSE	GAM	Tue, Apr 24, 2007	38.57	38.69	38.44	38.55
3760	NYSE	GAM	Mon, Apr 23, 2007	38.56	38.70	38.56	38.67
3759	NYSE	GAM	Fri, Apr 20, 2007	38.63	38.79	38.56	38.61
3758	NYSE	GAM	Thu, Apr 19, 2007	38.50	38.58	38.40	38.46
3757	NYSE	GAM	Wed, Apr 18, 2007	38.55	38.69	38.46	38.66
3756	NYSE	GAM	Tue, Apr 17, 2007	38.40	38.60	38.40	38.58
3755	NYSE	GAM	Mon, Apr 16, 2007	38.13	38.46	38.13	38.40
3754	NYSE	GAM	Fri, Apr 13, 2007	37.87	38.11	37.87	38.04
3753	NYSE	GAM	Thu, Apr 12, 2007	37.53	37.81	37.53	37.80
3752	NYSE	GAM	Wed, Apr 11, 2007	37.65	37.74	37.53	37.53
3751	NYSE	GAM	Tue, Apr 10, 2007	37.71	37.87	37.63	37.72
3750	NYSE	GAM	Mon, Apr 9, 2007	37.50	37.77	37.49	37.70
3749	NYSE	GAM	Thu, Apr 5, 2007	37.20	37.41	37.20	37.41
3748	NYSE	GAM	Wed, Apr 4, 2007	37.20	37.29	37.20	37.20
3747	NYSE	GAM	Tue, Apr 3, 2007	37.06	37.37	37.06	37.30
3746	NYSE	GAM	Mon, Apr 2, 2007	36.85	37.17	36.79	36.99
3745	NYSE	GAM	Fri, Mar 30, 2007	36.92	37.05	36.75	36.84
3744	NYSE	GAM	Thu, Mar 29, 2007	36.89	37.00	36.75	36.90
3743	NYSE	GAM	Wed, Mar 28, 2007	36.90	36.95	36.73	36.81
3742	NYSE	GAM	Tue, Mar 27, 2007	37.53	37.53	37.10	37.10
3741	NYSE	GAM	Mon, Mar 26, 2007	37.39	37.48	37.15	37.48
3740	NYSE	GAM	Fri, Mar 23, 2007	37.38	37.45	37.28	37.37
3739	NYSE	GAM	Thu, Mar 22, 2007	37.22	37.38	37.22	37.32
3738	NYSE	GAM	Wed, Mar 21, 2007	36.70	37.15	36.69	37.09
3737	NYSE	GAM	Tue, Mar 20, 2007	36.02	36.65	36.02	36.60
3736	NYSE	GAM	Mon, Mar 19, 2007	36.22	36.49	36.22	36.43
3735	NYSE	GAM	Fri, Mar 16, 2007	36.29	36.30	36.03	36.04
3734	NYSE	GAM	Thu, Mar 15, 2007	36.01	36.33	36.01	36.21
3733	NYSE	GAM	Wed, Mar 14, 2007	35.82	36.08	35.50	36.08
3732	NYSE	GAM	Tue, Mar 13, 2007	36.35	36.35	35.76	35.77
3731	NYSE	GAM	Mon, Mar 12, 2007	36.21	36.43	36.10	36.37
3730	NYSE	GAM	Fri, Mar 9, 2007	36.15	36.26	36.05	36.25
3729	NYSE	GAM	Thu, Mar 8, 2007	36.35	36.45	36.00	36.13
3728	NYSE	GAM	Wed, Mar 7, 2007	36.01	36.15	35.98	36.10
3727	NYSE	GAM	Tue, Mar 6, 2007	35.73	36.08	35.72	36.00
3726	NYSE	GAM	Mon, Mar 5, 2007	35.75	35.94	35.54	35.54
3725	NYSE	GAM	Fri, Mar 2, 2007	36.40	36.40	35.97	36.08
3724	NYSE	GAM	Thu, Mar 1, 2007	36.25	36.71	36.00	36.55
3723	NYSE	GAM	Wed, Feb 28, 2007	36.45	36.80	36.35	36.61
3722	NYSE	GAM	Tue, Feb 27, 2007	37.55	37.55	36.50	36.50
3721	NYSE	GAM	Mon, Feb 26, 2007	37.80	37.92	37.69	37.78
3720	NYSE	GAM	Fri, Feb 23, 2007	37.76	37.81	37.64	37.80
3719	NYSE	GAM	Thu, Feb 22, 2007	37.78	37.89	37.65	37.74
3718	NYSE	GAM	Wed, Feb 21, 2007	37.65	37.79	37.64	37.77
3717	NYSE	GAM	Tue, Feb 20, 2007	37.79	37.85	37.65	37.75
3716	NYSE	GAM	Fri, Feb 16, 2007	37.84	37.84	37.52	37.67
3715	NYSE	GAM	Thu, Feb 15, 2007	37.69	37.84	37.65	37.73
3714	NYSE	GAM	Wed, Feb 14, 2007	37.42	37.70	37.35	37.63
3713	NYSE	GAM	Tue, Feb 13, 2007	37.09	37.45	37.05	37.45
3712	NYSE	GAM	Mon, Feb 12, 2007	37.27	37.27	36.96	36.97
3711	NYSE	GAM	Fri, Feb 9, 2007	37.40	37.80	37.20	37.30
3710	NYSE	GAM	Thu, Feb 8, 2007	37.54	37.60	37.35	37.59
3709	NYSE	GAM	Wed, Feb 7, 2007	37.58	37.72	37.51	37.58
3708	NYSE	GAM	Tue, Feb 6, 2007	37.61	37.68	37.53	37.53
3707	NYSE	GAM	Mon, Feb 5, 2007	37.72	37.75	37.46	37.66
3706	NYSE	GAM	Fri, Feb 2, 2007	37.62	37.80	37.57	37.75
3705	NYSE	GAM	Thu, Feb 1, 2007	37.49	37.58	37.45	37.57
3704	NYSE	GAM	Wed, Jan 31, 2007	37.14	37.46	37.00	37.46
3703	NYSE	GAM	Tue, Jan 30, 2007	36.83	37.08	36.83	37.08
3702	NYSE	GAM	Mon, Jan 29, 2007	37.02	37.02	36.79	36.82
3701	NYSE	GAM	Fri, Jan 26, 2007	37.00	37.00	36.74	36.95
3700	NYSE	GAM	Thu, Jan 25, 2007	37.44	37.46	37.04	37.04
3699	NYSE	GAM	Wed, Jan 24, 2007	37.17	37.43	37.14	37.40
3698	NYSE	GAM	Tue, Jan 23, 2007	36.98	37.18	36.96	37.08
3697	NYSE	GAM	Mon, Jan 22, 2007	37.14	37.14	36.88	36.94
3696	NYSE	GAM	Fri, Jan 19, 2007	37.12	37.19	37.03	37.16
3695	NYSE	GAM	Thu, Jan 18, 2007	37.13	37.15	37.00	37.06
3694	NYSE	GAM	Wed, Jan 17, 2007	37.04	37.19	36.97	37.06
3693	NYSE	GAM	Tue, Jan 16, 2007	37.08	37.23	36.92	37.00
3692	NYSE	GAM	Fri, Jan 12, 2007	36.73	36.99	36.72	36.98
3691	NYSE	GAM	Thu, Jan 11, 2007	36.63	36.86	36.61	36.65
3690	NYSE	GAM	Wed, Jan 10, 2007	36.66	36.66	36.44	36.58
3689	NYSE	GAM	Tue, Jan 9, 2007	36.57	36.78	36.53	36.78
3688	NYSE	GAM	Mon, Jan 8, 2007	36.63	36.72	36.45	36.64
3687	NYSE	GAM	Fri, Jan 5, 2007	36.85	36.95	36.66	36.66
3686	NYSE	GAM	Thu, Jan 4, 2007	37.01	37.16	36.81	37.05
3685	NYSE	GAM	Wed, Jan 3, 2007	37.12	37.47	37.04	37.04
3684	NYSE	GAM	Fri, Dec 29, 2006	37.50	37.50	37.06	37.12
3683	NYSE	GAM	Thu, Dec 28, 2006	37.40	37.43	37.13	37.15
3682	NYSE	GAM	Wed, Dec 27, 2006	37.27	37.42	37.22	37.38
3681	NYSE	GAM	Tue, Dec 26, 2006	36.98	37.21	36.95	37.17
3680	NYSE	GAM	Fri, Dec 22, 2006	37.22	37.30	37.00	37.10
3679	NYSE	GAM	Thu, Dec 21, 2006	37.25	37.46	37.20	37.30
3678	NYSE	GAM	Wed, Dec 20, 2006	37.41	37.62	37.35	37.35
3677	NYSE	GAM	Tue, Dec 19, 2006	37.35	37.47	37.22	37.40
3676	NYSE	GAM	Mon, Dec 18, 2006	37.65	37.78	37.33	37.46
3675	NYSE	GAM	Fri, Dec 15, 2006	37.70	37.85	37.69	37.70
3674	NYSE	GAM	Thu, Dec 14, 2006	37.32	37.58	37.28	37.54
3673	NYSE	GAM	Wed, Dec 13, 2006	37.31	37.33	37.24	37.31
3672	NYSE	GAM	Tue, Dec 12, 2006	37.06	37.23	37.06	37.17
3671	NYSE	GAM	Mon, Dec 11, 2006	37.07	37.34	37.06	37.28
3670	NYSE	GAM	Fri, Dec 8, 2006	37.02	37.30	37.02	37.21
3669	NYSE	GAM	Thu, Dec 7, 2006	37.19	37.30	37.07	37.10
3668	NYSE	GAM	Wed, Dec 6, 2006	37.19	37.25	37.12	37.12
3667	NYSE	GAM	Tue, Dec 5, 2006	36.99	37.20	36.99	37.19
3666	NYSE	GAM	Mon, Dec 4, 2006	36.77	37.06	36.77	36.96
3665	NYSE	GAM	Fri, Dec 1, 2006	36.88	36.90	36.60	36.72
3664	NYSE	GAM	Thu, Nov 30, 2006	36.78	36.99	36.60	36.90
3663	NYSE	GAM	Wed, Nov 29, 2006	36.38	36.76	36.38	36.68
3662	NYSE	GAM	Tue, Nov 28, 2006	36.15	36.39	36.05	36.36
3661	NYSE	GAM	Mon, Nov 27, 2006	36.90	36.91	36.10	36.14
3660	NYSE	GAM	Fri, Nov 24, 2006	36.84	36.94	36.71	36.83
3659	NYSE	GAM	Wed, Nov 22, 2006	36.61	36.92	36.61	36.90
3658	NYSE	GAM	Tue, Nov 21, 2006	36.50	36.73	36.50	36.66
3657	NYSE	GAM	Mon, Nov 20, 2006	36.56	36.75	36.56	36.68
3656	NYSE	GAM	Fri, Nov 17, 2006	36.66	36.67	36.40	36.56
3655	NYSE	GAM	Thu, Nov 16, 2006	36.33	36.75	36.33	36.75
3654	NYSE	GAM	Wed, Nov 15, 2006	36.18	36.45	36.18	36.42
3653	NYSE	GAM	Tue, Nov 14, 2006	36.18	36.24	36.03	36.20
3652	NYSE	GAM	Mon, Nov 13, 2006	36.12	36.24	36.10	36.19
3651	NYSE	GAM	Fri, Nov 10, 2006	36.27	36.35	36.15	36.15
3650	NYSE	GAM	Thu, Nov 9, 2006	36.50	36.54	36.25	36.28
3649	NYSE	GAM	Wed, Nov 8, 2006	36.45	36.53	36.28	36.40
3648	NYSE	GAM	Tue, Nov 7, 2006	39.33	39.48	39.33	39.47
3647	NYSE	GAM	Mon, Nov 6, 2006	38.96	39.32	38.96	39.31
3646	NYSE	GAM	Fri, Nov 3, 2006	39.07	39.07	38.76	38.97
3645	NYSE	GAM	Thu, Nov 2, 2006	39.07	39.09	39.01	39.06
3644	NYSE	GAM	Wed, Nov 1, 2006	38.76	39.25	38.58	39.10
3643	NYSE	GAM	Tue, Oct 31, 2006	38.74	38.74	38.63	38.74
3642	NYSE	GAM	Mon, Oct 30, 2006	38.62	38.85	38.50	38.77
3641	NYSE	GAM	Fri, Oct 27, 2006	38.90	39.02	38.60	38.62
3640	NYSE	GAM	Thu, Oct 26, 2006	38.86	38.87	38.79	38.87
3639	NYSE	GAM	Wed, Oct 25, 2006	38.52	38.80	38.50	38.73
3638	NYSE	GAM	Tue, Oct 24, 2006	38.40	38.57	38.40	38.48
3637	NYSE	GAM	Mon, Oct 23, 2006	38.17	38.51	38.17	38.42
3636	NYSE	GAM	Fri, Oct 20, 2006	38.29	38.29	38.16	38.22
3635	NYSE	GAM	Thu, Oct 19, 2006	38.06	38.28	38.06	38.25
3634	NYSE	GAM	Wed, Oct 18, 2006	38.30	38.46	38.03	38.03
3633	NYSE	GAM	Tue, Oct 17, 2006	38.23	38.27	37.98	38.20
3632	NYSE	GAM	Mon, Oct 16, 2006	38.31	38.49	38.19	38.40
3631	NYSE	GAM	Fri, Oct 13, 2006	38.04	38.21	38.02	38.12
3630	NYSE	GAM	Thu, Oct 12, 2006	37.92	38.07	37.92	38.00
3629	NYSE	GAM	Wed, Oct 11, 2006	37.93	37.96	37.68	37.68
3628	NYSE	GAM	Tue, Oct 10, 2006	37.79	37.98	37.79	37.98
3627	NYSE	GAM	Mon, Oct 9, 2006	37.82	37.99	37.82	37.82
3626	NYSE	GAM	Fri, Oct 6, 2006	37.95	37.95	37.81	37.85
3625	NYSE	GAM	Thu, Oct 5, 2006	37.86	37.97	37.80	37.97
3624	NYSE	GAM	Wed, Oct 4, 2006	37.45	37.80	37.33	37.80
3623	NYSE	GAM	Tue, Oct 3, 2006	37.36	37.51	37.20	37.48
3622	NYSE	GAM	Mon, Oct 2, 2006	37.60	37.63	37.45	37.45
3621	NYSE	GAM	Fri, Sep 29, 2006	37.74	37.75	37.60	37.66
3620	NYSE	GAM	Thu, Sep 28, 2006	37.40	37.80	37.33	37.75
3619	NYSE	GAM	Wed, Sep 27, 2006	37.27	37.52	37.27	37.32
3618	NYSE	GAM	Tue, Sep 26, 2006	37.12	37.39	37.12	37.30
3617	NYSE	GAM	Mon, Sep 25, 2006	36.88	37.14	36.76	36.99
3616	NYSE	GAM	Fri, Sep 22, 2006	36.99	36.99	36.78	36.90
3615	NYSE	GAM	Thu, Sep 21, 2006	37.16	37.35	36.96	36.96
3614	NYSE	GAM	Wed, Sep 20, 2006	37.09	37.47	37.09	37.26
3613	NYSE	GAM	Tue, Sep 19, 2006	37.04	37.22	36.78	37.22
3612	NYSE	GAM	Mon, Sep 18, 2006	37.05	37.18	37.00	37.14
3611	NYSE	GAM	Fri, Sep 15, 2006	36.92	37.40	36.86	37.15
3610	NYSE	GAM	Thu, Sep 14, 2006	36.90	36.99	36.88	36.97
3609	NYSE	GAM	Wed, Sep 13, 2006	36.97	37.00	36.85	37.00
3608	NYSE	GAM	Tue, Sep 12, 2006	36.55	36.87	36.55	36.87
3607	NYSE	GAM	Mon, Sep 11, 2006	36.46	36.75	36.37	36.55
3606	NYSE	GAM	Fri, Sep 8, 2006	36.60	36.69	36.53	36.64
3605	NYSE	GAM	Thu, Sep 7, 2006	36.64	36.80	36.45	36.61
3604	NYSE	GAM	Wed, Sep 6, 2006	37.05	37.05	36.79	36.84
3603	NYSE	GAM	Tue, Sep 5, 2006	36.85	37.22	36.85	37.21
3602	NYSE	GAM	Fri, Sep 1, 2006	37.06	37.20	36.95	37.10
3601	NYSE	GAM	Thu, Aug 31, 2006	36.72	36.94	36.70	36.86
3600	NYSE	GAM	Wed, Aug 30, 2006	36.85	36.94	36.72	36.72
3599	NYSE	GAM	Tue, Aug 29, 2006	36.67	36.81	36.61	36.78
3598	NYSE	GAM	Mon, Aug 28, 2006	36.74	36.95	36.63	36.87
3597	NYSE	GAM	Fri, Aug 25, 2006	36.83	36.89	36.65	36.82
3596	NYSE	GAM	Thu, Aug 24, 2006	36.75	36.92	36.65	36.73
3595	NYSE	GAM	Wed, Aug 23, 2006	36.94	37.01	36.64	36.64
3594	NYSE	GAM	Tue, Aug 22, 2006	36.91	37.03	36.85	36.95
3593	NYSE	GAM	Mon, Aug 21, 2006	37.05	37.05	36.83	36.84
3592	NYSE	GAM	Fri, Aug 18, 2006	36.93	37.09	36.84	37.08
3591	NYSE	GAM	Thu, Aug 17, 2006	36.67	36.89	36.67	36.87
3590	NYSE	GAM	Wed, Aug 16, 2006	36.70	36.81	36.57	36.75
3589	NYSE	GAM	Tue, Aug 15, 2006	36.35	36.59	36.35	36.59
3588	NYSE	GAM	Mon, Aug 14, 2006	36.32	36.56	36.15	36.15
3587	NYSE	GAM	Fri, Aug 11, 2006	36.48	36.48	36.22	36.27
3586	NYSE	GAM	Thu, Aug 10, 2006	36.27	36.48	36.11	36.48
3585	NYSE	GAM	Wed, Aug 9, 2006	36.34	36.65	36.34	36.37
3584	NYSE	GAM	Tue, Aug 8, 2006	36.31	36.54	36.20	36.27
3583	NYSE	GAM	Mon, Aug 7, 2006	36.25	36.41	36.17	36.25
3582	NYSE	GAM	Fri, Aug 4, 2006	36.51	36.60	36.20	36.35
3581	NYSE	GAM	Thu, Aug 3, 2006	36.00	36.35	35.90	36.35
3580	NYSE	GAM	Wed, Aug 2, 2006	36.07	36.43	36.07	36.13
3579	NYSE	GAM	Tue, Aug 1, 2006	36.14	36.22	35.81	36.00
3578	NYSE	GAM	Mon, Jul 31, 2006	36.17	36.29	36.17	36.23
3577	NYSE	GAM	Fri, Jul 28, 2006	35.97	36.22	35.89	36.17
3576	NYSE	GAM	Thu, Jul 27, 2006	35.95	36.11	35.83	35.93
3575	NYSE	GAM	Wed, Jul 26, 2006	35.65	35.88	35.44	35.83
3574	NYSE	GAM	Tue, Jul 25, 2006	35.33	35.78	35.33	35.76
3573	NYSE	GAM	Mon, Jul 24, 2006	35.13	35.40	35.13	35.33
3572	NYSE	GAM	Fri, Jul 21, 2006	35.24	35.37	35.00	35.00
3571	NYSE	GAM	Thu, Jul 20, 2006	35.68	35.75	35.40	35.41
3570	NYSE	GAM	Wed, Jul 19, 2006	35.05	35.71	35.01	35.68
3569	NYSE	GAM	Tue, Jul 18, 2006	35.16	35.30	35.00	35.10
3568	NYSE	GAM	Mon, Jul 17, 2006	35.25	35.37	35.10	35.10
3567	NYSE	GAM	Fri, Jul 14, 2006	35.40	35.50	35.28	35.34
3566	NYSE	GAM	Thu, Jul 13, 2006	35.85	35.89	35.57	35.57
3565	NYSE	GAM	Wed, Jul 12, 2006	36.14	36.16	35.77	35.91
3564	NYSE	GAM	Tue, Jul 11, 2006	36.14	36.14	35.90	36.08
3563	NYSE	GAM	Mon, Jul 10, 2006	36.01	36.24	35.89	35.89
3562	NYSE	GAM	Fri, Jul 7, 2006	36.36	36.36	35.94	35.95
3561	NYSE	GAM	Thu, Jul 6, 2006	36.26	36.53	36.26	36.45
3560	NYSE	GAM	Wed, Jul 5, 2006	36.28	36.30	36.14	36.24
3559	NYSE	GAM	Mon, Jul 3, 2006	36.06	36.41	36.06	36.41
3558	NYSE	GAM	Fri, Jun 30, 2006	35.60	36.29	35.60	36.10
3557	NYSE	GAM	Thu, Jun 29, 2006	35.56	36.14	35.56	36.12
3556	NYSE	GAM	Wed, Jun 28, 2006	36.79	36.79	35.30	35.59
3555	NYSE	GAM	Tue, Jun 27, 2006	35.53	35.73	35.45	35.56
3554	NYSE	GAM	Mon, Jun 26, 2006	35.50	35.66	35.44	35.53
3553	NYSE	GAM	Fri, Jun 23, 2006	35.40	35.66	35.30	35.52
3552	NYSE	GAM	Thu, Jun 22, 2006	35.50	35.51	35.28	35.40
3551	NYSE	GAM	Wed, Jun 21, 2006	35.05	35.63	35.01	35.50
3550	NYSE	GAM	Tue, Jun 20, 2006	35.01	35.42	34.88	35.15
3549	NYSE	GAM	Mon, Jun 19, 2006	35.77	35.77	34.88	35.01
3548	NYSE	GAM	Fri, Jun 16, 2006	35.67	35.90	35.40	35.52
3547	NYSE	GAM	Thu, Jun 15, 2006	35.14	35.75	35.04	35.72
3546	NYSE	GAM	Wed, Jun 14, 2006	34.90	35.00	34.75	34.94
3545	NYSE	GAM	Tue, Jun 13, 2006	35.27	35.60	35.02	35.05
3544	NYSE	GAM	Mon, Jun 12, 2006	36.16	36.16	35.56	35.67
3543	NYSE	GAM	Fri, Jun 9, 2006	36.24	36.30	35.90	36.11
3542	NYSE	GAM	Thu, Jun 8, 2006	36.38	36.48	35.72	36.00
3541	NYSE	GAM	Wed, Jun 7, 2006	36.60	36.80	36.49	36.59
3540	NYSE	GAM	Tue, Jun 6, 2006	37.07	37.07	36.55	36.60
3539	NYSE	GAM	Mon, Jun 5, 2006	37.32	37.38	36.70	37.07
3538	NYSE	GAM	Fri, Jun 2, 2006	37.02	37.40	37.02	37.40
3537	NYSE	GAM	Thu, Jun 1, 2006	36.55	36.93	36.50	36.90
3536	NYSE	GAM	Wed, May 31, 2006	36.15	36.73	36.15	36.61
3535	NYSE	GAM	Tue, May 30, 2006	36.79	36.79	36.48	36.60
3534	NYSE	GAM	Fri, May 26, 2006	36.58	36.92	36.58	36.89
3533	NYSE	GAM	Thu, May 25, 2006	36.50	36.59	36.40	36.56
3532	NYSE	GAM	Wed, May 24, 2006	36.25	36.34	36.11	36.30
3531	NYSE	GAM	Tue, May 23, 2006	36.46	36.73	36.31	36.40
3530	NYSE	GAM	Mon, May 22, 2006	36.22	36.51	36.12	36.31
3529	NYSE	GAM	Fri, May 19, 2006	36.39	36.77	36.39	36.67
3528	NYSE	GAM	Thu, May 18, 2006	36.60	36.82	36.60	36.66
3527	NYSE	GAM	Wed, May 17, 2006	37.29	37.40	36.52	36.63
3526	NYSE	GAM	Tue, May 16, 2006	37.43	37.73	37.40	37.67
3525	NYSE	GAM	Mon, May 15, 2006	37.50	37.75	37.50	37.73
3524	NYSE	GAM	Fri, May 12, 2006	38.40	38.40	37.85	37.85
3523	NYSE	GAM	Thu, May 11, 2006	38.65	38.79	38.07	38.15
3522	NYSE	GAM	Wed, May 10, 2006	38.35	38.58	38.35	38.47
3521	NYSE	GAM	Tue, May 9, 2006	38.28	38.43	38.26	38.33
3520	NYSE	GAM	Mon, May 8, 2006	38.49	38.50	38.18	38.18
3519	NYSE	GAM	Fri, May 5, 2006	38.46	38.64	38.40	38.49
3518	NYSE	GAM	Thu, May 4, 2006	38.20	38.29	38.02	38.11
3517	NYSE	GAM	Wed, May 3, 2006	38.12	38.28	38.07	38.18
3516	NYSE	GAM	Tue, May 2, 2006	37.86	38.20	37.86	38.18
3515	NYSE	GAM	Mon, May 1, 2006	37.83	37.94	37.80	37.81
3514	NYSE	GAM	Fri, Apr 28, 2006	37.80	38.00	37.62	37.78
3513	NYSE	GAM	Thu, Apr 27, 2006	37.51	37.94	37.51	37.90
3512	NYSE	GAM	Wed, Apr 26, 2006	37.75	38.06	37.75	37.91
3511	NYSE	GAM	Tue, Apr 25, 2006	38.00	38.05	37.41	37.63
3510	NYSE	GAM	Mon, Apr 24, 2006	37.99	38.15	37.82	38.13
3509	NYSE	GAM	Fri, Apr 21, 2006	37.97	38.02	37.87	37.90
3508	NYSE	GAM	Thu, Apr 20, 2006	37.84	37.94	37.74	37.94
3507	NYSE	GAM	Wed, Apr 19, 2006	37.60	37.87	37.60	37.87
3506	NYSE	GAM	Tue, Apr 18, 2006	37.05	37.61	37.05	37.50
3505	NYSE	GAM	Mon, Apr 17, 2006	37.00	37.33	37.00	37.02
3504	NYSE	GAM	Thu, Apr 13, 2006	36.99	37.08	36.88	36.99
3503	NYSE	GAM	Wed, Apr 12, 2006	37.20	37.38	36.93	36.99
3502	NYSE	GAM	Tue, Apr 11, 2006	37.60	37.62	37.11	37.30
3501	NYSE	GAM	Mon, Apr 10, 2006	37.48	37.59	37.47	37.50
3500	NYSE	GAM	Fri, Apr 7, 2006	37.81	37.88	37.45	37.57
3499	NYSE	GAM	Thu, Apr 6, 2006	37.98	37.98	37.66	37.80
3498	NYSE	GAM	Wed, Apr 5, 2006	37.65	37.90	37.65	37.84
3497	NYSE	GAM	Tue, Apr 4, 2006	37.97	37.97	37.63	37.80
3496	NYSE	GAM	Mon, Apr 3, 2006	37.89	37.98	37.82	37.87
3495	NYSE	GAM	Fri, Mar 31, 2006	37.89	37.89	37.80	37.84
3494	NYSE	GAM	Thu, Mar 30, 2006	37.80	37.89	37.74	37.84
3493	NYSE	GAM	Wed, Mar 29, 2006	37.79	37.83	37.65	37.81
3492	NYSE	GAM	Tue, Mar 28, 2006	37.83	37.86	37.70	37.75
3491	NYSE	GAM	Mon, Mar 27, 2006	37.80	37.84	37.71	37.80
3490	NYSE	GAM	Fri, Mar 24, 2006	37.72	37.80	37.71	37.72
3489	NYSE	GAM	Thu, Mar 23, 2006	37.80	37.80	37.69	37.73
3488	NYSE	GAM	Wed, Mar 22, 2006	37.48	37.79	37.48	37.79
3487	NYSE	GAM	Tue, Mar 21, 2006	37.87	37.90	37.68	37.72
3486	NYSE	GAM	Mon, Mar 20, 2006	37.90	38.00	37.80	37.86
3485	NYSE	GAM	Fri, Mar 17, 2006	37.82	37.90	37.80	37.85
3484	NYSE	GAM	Thu, Mar 16, 2006	37.52	37.73	37.52	37.70
3483	NYSE	GAM	Wed, Mar 15, 2006	37.20	37.40	37.13	37.33
3482	NYSE	GAM	Tue, Mar 14, 2006	37.04	37.21	36.85	37.21
3481	NYSE	GAM	Mon, Mar 13, 2006	36.98	36.98	36.75	36.84
3480	NYSE	GAM	Fri, Mar 10, 2006	36.97	36.99	36.90	36.92
3479	NYSE	GAM	Thu, Mar 9, 2006	36.84	37.00	36.75	36.92
3478	NYSE	GAM	Wed, Mar 8, 2006	36.70	36.85	36.60	36.84
3477	NYSE	GAM	Tue, Mar 7, 2006	36.91	36.91	36.71	36.80
3476	NYSE	GAM	Mon, Mar 6, 2006	37.19	37.19	36.81	36.85
3475	NYSE	GAM	Fri, Mar 3, 2006	36.70	37.11	36.70	36.99
3474	NYSE	GAM	Thu, Mar 2, 2006	36.85	36.95	36.68	36.85
3473	NYSE	GAM	Wed, Mar 1, 2006	36.51	36.96	36.51	36.96
3472	NYSE	GAM	Tue, Feb 28, 2006	36.93	36.93	36.52	36.60
3471	NYSE	GAM	Mon, Feb 27, 2006	36.70	36.87	36.64	36.80
3470	NYSE	GAM	Fri, Feb 24, 2006	36.78	36.78	36.51	36.57
3469	NYSE	GAM	Thu, Feb 23, 2006	36.80	36.80	36.60	36.71
3468	NYSE	GAM	Wed, Feb 22, 2006	36.81	36.81	36.67	36.67
3467	NYSE	GAM	Tue, Feb 21, 2006	36.94	36.95	36.63	36.71
3466	NYSE	GAM	Fri, Feb 17, 2006	36.70	36.80	36.58	36.80
3465	NYSE	GAM	Thu, Feb 16, 2006	36.24	36.49	36.16	36.45
3464	NYSE	GAM	Wed, Feb 15, 2006	36.05	36.15	36.00	36.15
3463	NYSE	GAM	Tue, Feb 14, 2006	36.20	36.27	36.00	36.03
3462	NYSE	GAM	Mon, Feb 13, 2006	36.45	36.47	36.13	36.20
3461	NYSE	GAM	Fri, Feb 10, 2006	36.78	36.78	36.13	36.61
3460	NYSE	GAM	Thu, Feb 9, 2006	36.55	36.92	36.55	36.80
3459	NYSE	GAM	Wed, Feb 8, 2006	36.31	36.37	36.22	36.37
3458	NYSE	GAM	Tue, Feb 7, 2006	36.38	36.39	36.27	36.29
3457	NYSE	GAM	Mon, Feb 6, 2006	36.03	36.45	36.03	36.43
3456	NYSE	GAM	Fri, Feb 3, 2006	36.31	36.32	36.09	36.19
3455	NYSE	GAM	Thu, Feb 2, 2006	36.43	36.46	36.20	36.26
3454	NYSE	GAM	Wed, Feb 1, 2006	36.43	36.60	36.25	36.53
3453	NYSE	GAM	Tue, Jan 31, 2006	36.43	36.43	36.27	36.33
3452	NYSE	GAM	Mon, Jan 30, 2006	36.20	36.44	36.10	36.30
3451	NYSE	GAM	Fri, Jan 27, 2006	35.81	36.30	35.80	36.30
3450	NYSE	GAM	Thu, Jan 26, 2006	35.86	35.98	35.76	35.79
3449	NYSE	GAM	Wed, Jan 25, 2006	35.92	36.18	35.84	35.88
3448	NYSE	GAM	Tue, Jan 24, 2006	35.80	36.06	35.73	35.95
3447	NYSE	GAM	Mon, Jan 23, 2006	35.80	35.88	35.70	35.88
3446	NYSE	GAM	Fri, Jan 20, 2006	36.11	36.20	35.66	35.66
3445	NYSE	GAM	Thu, Jan 19, 2006	35.76	36.10	35.76	36.08
3444	NYSE	GAM	Wed, Jan 18, 2006	35.60	35.83	35.60	35.73
3443	NYSE	GAM	Tue, Jan 17, 2006	35.93	36.07	35.83	36.07
3442	NYSE	GAM	Fri, Jan 13, 2006	36.01	36.20	36.01	36.08
3441	NYSE	GAM	Thu, Jan 12, 2006	36.26	36.32	36.01	36.01
3440	NYSE	GAM	Wed, Jan 11, 2006	35.82	36.25	35.82	36.24
3439	NYSE	GAM	Tue, Jan 10, 2006	36.10	36.10	35.72	36.00
3438	NYSE	GAM	Mon, Jan 9, 2006	35.69	35.90	35.55	35.85
3437	NYSE	GAM	Fri, Jan 6, 2006	35.22	35.50	35.22	35.45
3436	NYSE	GAM	Thu, Jan 5, 2006	35.07	35.32	35.01	35.14
3435	NYSE	GAM	Wed, Jan 4, 2006	34.84	35.10	34.84	35.10
3434	NYSE	GAM	Tue, Jan 3, 2006	34.74	34.85	34.53	34.80
3433	NYSE	GAM	Fri, Dec 30, 2005	34.63	34.63	34.42	34.54
3432	NYSE	GAM	Thu, Dec 29, 2005	34.70	34.88	34.62	34.69
3431	NYSE	GAM	Wed, Dec 28, 2005	34.78	34.90	34.70	34.72
3430	NYSE	GAM	Tue, Dec 27, 2005	35.07	35.28	34.71	34.71
3429	NYSE	GAM	Fri, Dec 23, 2005	35.08	35.15	35.00	35.15
3428	NYSE	GAM	Thu, Dec 22, 2005	35.25	35.25	35.06	35.13
3427	NYSE	GAM	Wed, Dec 21, 2005	35.03	35.20	34.80	35.05
3426	NYSE	GAM	Tue, Dec 20, 2005	34.71	35.04	34.71	34.81
3425	NYSE	GAM	Mon, Dec 19, 2005	35.14	35.14	34.90	34.91
3424	NYSE	GAM	Fri, Dec 16, 2005	35.00	35.05	34.86	34.99
3423	NYSE	GAM	Thu, Dec 15, 2005	35.20	35.20	35.00	35.07
3422	NYSE	GAM	Wed, Dec 14, 2005	34.95	35.20	34.90	35.10
3421	NYSE	GAM	Tue, Dec 13, 2005	35.02	35.02	34.68	34.86
3420	NYSE	GAM	Mon, Dec 12, 2005	34.89	34.90	34.65	34.77
3419	NYSE	GAM	Fri, Dec 9, 2005	34.70	34.72	34.59	34.69
3418	NYSE	GAM	Thu, Dec 8, 2005	34.71	34.90	34.60	34.62
3417	NYSE	GAM	Wed, Dec 7, 2005	35.00	35.00	34.60	34.66
3416	NYSE	GAM	Tue, Dec 6, 2005	34.92	35.00	34.85	34.92
3415	NYSE	GAM	Mon, Dec 5, 2005	34.80	34.83	34.55	34.68
3414	NYSE	GAM	Fri, Dec 2, 2005	34.92	34.92	34.70	34.78
3413	NYSE	GAM	Thu, Dec 1, 2005	34.51	34.87	34.50	34.80
3412	NYSE	GAM	Wed, Nov 30, 2005	34.76	34.78	34.35	34.36
3411	NYSE	GAM	Tue, Nov 29, 2005	34.74	34.98	34.74	34.84
3410	NYSE	GAM	Mon, Nov 28, 2005	35.35	35.35	34.62	34.70
3409	NYSE	GAM	Fri, Nov 25, 2005	35.20	35.23	35.05	35.20
3408	NYSE	GAM	Wed, Nov 23, 2005	34.95	35.24	34.95	35.12
3407	NYSE	GAM	Tue, Nov 22, 2005	34.55	35.00	34.52	34.95
3406	NYSE	GAM	Mon, Nov 21, 2005	34.37	34.67	34.37	34.51
3405	NYSE	GAM	Fri, Nov 18, 2005	34.31	34.50	34.31	34.39
3404	NYSE	GAM	Thu, Nov 17, 2005	33.90	34.17	33.84	34.15
3403	NYSE	GAM	Wed, Nov 16, 2005	33.69	33.90	33.62	33.84
3402	NYSE	GAM	Tue, Nov 15, 2005	33.90	33.93	33.71	33.89
3401	NYSE	GAM	Mon, Nov 14, 2005	33.61	33.80	33.61	33.80
3400	NYSE	GAM	Fri, Nov 11, 2005	33.80	33.80	33.61	33.61
3399	NYSE	GAM	Thu, Nov 10, 2005	33.61	33.80	33.50	33.80
3398	NYSE	GAM	Wed, Nov 9, 2005	33.87	33.90	33.79	33.86
3397	NYSE	GAM	Tue, Nov 8, 2005	33.58	33.65	33.42	33.59
3396	NYSE	GAM	Mon, Nov 7, 2005	35.17	35.45	35.17	35.40
3395	NYSE	GAM	Fri, Nov 4, 2005	34.96	35.28	34.96	35.22
3394	NYSE	GAM	Thu, Nov 3, 2005	34.60	35.01	34.60	35.00
3393	NYSE	GAM	Wed, Nov 2, 2005	34.00	34.50	34.00	34.45
3392	NYSE	GAM	Tue, Nov 1, 2005	33.90	34.03	33.90	33.99
3391	NYSE	GAM	Mon, Oct 31, 2005	33.94	34.00	33.75	34.00
3390	NYSE	GAM	Fri, Oct 28, 2005	33.48	33.73	33.41	33.73
3389	NYSE	GAM	Thu, Oct 27, 2005	33.45	33.58	33.33	33.44
3388	NYSE	GAM	Wed, Oct 26, 2005	33.45	33.75	33.45	33.62
3387	NYSE	GAM	Tue, Oct 25, 2005	33.49	33.52	33.30	33.45
3386	NYSE	GAM	Mon, Oct 24, 2005	33.20	33.45	33.13	33.45
3385	NYSE	GAM	Fri, Oct 21, 2005	32.75	33.10	32.75	32.97
3384	NYSE	GAM	Thu, Oct 20, 2005	33.43	33.48	32.98	32.99
3383	NYSE	GAM	Wed, Oct 19, 2005	33.05	33.40	32.87	33.40
3382	NYSE	GAM	Tue, Oct 18, 2005	33.34	33.40	33.07	33.10
3381	NYSE	GAM	Mon, Oct 17, 2005	33.50	33.66	33.45	33.49
3380	NYSE	GAM	Fri, Oct 14, 2005	33.35	33.44	33.17	33.44
3379	NYSE	GAM	Thu, Oct 13, 2005	33.45	33.50	33.15	33.30
3378	NYSE	GAM	Wed, Oct 12, 2005	33.98	34.00	33.50	33.55
3377	NYSE	GAM	Tue, Oct 11, 2005	33.87	34.15	33.80	34.08
3376	NYSE	GAM	Mon, Oct 10, 2005	33.86	34.02	33.86	33.87
3375	NYSE	GAM	Fri, Oct 7, 2005	33.87	33.95	33.84	33.88
3374	NYSE	GAM	Thu, Oct 6, 2005	34.25	34.25	33.80	33.80
3373	NYSE	GAM	Wed, Oct 5, 2005	34.75	34.75	34.30	34.30
3372	NYSE	GAM	Tue, Oct 4, 2005	35.00	35.00	34.75	34.76
3371	NYSE	GAM	Mon, Oct 3, 2005	34.77	34.92	34.71	34.88
3370	NYSE	GAM	Fri, Sep 30, 2005	34.67	34.95	34.67	34.83
3369	NYSE	GAM	Thu, Sep 29, 2005	34.70	34.80	34.51	34.79
3368	NYSE	GAM	Wed, Sep 28, 2005	34.32	34.59	34.29	34.59
3367	NYSE	GAM	Tue, Sep 27, 2005	34.35	34.40	34.21	34.35
3366	NYSE	GAM	Mon, Sep 26, 2005	34.35	34.56	34.25	34.33
3365	NYSE	GAM	Fri, Sep 23, 2005	34.39	34.56	34.32	34.37
3364	NYSE	GAM	Thu, Sep 22, 2005	34.36	34.44	34.19	34.43
3363	NYSE	GAM	Wed, Sep 21, 2005	34.40	34.48	34.24	34.35
3362	NYSE	GAM	Tue, Sep 20, 2005	34.68	34.80	34.45	34.50
3361	NYSE	GAM	Mon, Sep 19, 2005	34.79	34.79	34.50	34.61
3360	NYSE	GAM	Fri, Sep 16, 2005	34.52	34.70	34.52	34.70
3359	NYSE	GAM	Thu, Sep 15, 2005	34.65	34.70	34.36	34.37
3358	NYSE	GAM	Wed, Sep 14, 2005	34.65	34.79	34.55	34.55
3357	NYSE	GAM	Tue, Sep 13, 2005	34.86	34.89	34.60	34.70
3356	NYSE	GAM	Mon, Sep 12, 2005	34.86	34.92	34.78	34.86
3355	NYSE	GAM	Fri, Sep 9, 2005	34.56	34.90	34.56	34.80
3354	NYSE	GAM	Thu, Sep 8, 2005	34.66	34.68	34.53	34.56
3353	NYSE	GAM	Wed, Sep 7, 2005	34.57	34.70	34.57	34.61
3352	NYSE	GAM	Tue, Sep 6, 2005	34.42	34.65	34.42	34.55
3351	NYSE	GAM	Fri, Sep 2, 2005	34.40	34.44	34.26	34.38
3350	NYSE	GAM	Thu, Sep 1, 2005	34.26	34.45	34.25	34.35
3349	NYSE	GAM	Wed, Aug 31, 2005	34.05	34.29	33.90	34.25
3348	NYSE	GAM	Tue, Aug 30, 2005	34.25	34.25	34.02	34.07
3347	NYSE	GAM	Mon, Aug 29, 2005	34.05	34.26	34.00	34.25
3346	NYSE	GAM	Fri, Aug 26, 2005	34.40	34.40	34.05	34.20
3345	NYSE	GAM	Thu, Aug 25, 2005	34.11	34.31	34.11	34.19
3344	NYSE	GAM	Wed, Aug 24, 2005	34.30	34.41	34.20	34.29
3343	NYSE	GAM	Tue, Aug 23, 2005	34.43	34.44	34.21	34.26
3342	NYSE	GAM	Mon, Aug 22, 2005	34.31	34.56	34.25	34.35
3341	NYSE	GAM	Fri, Aug 19, 2005	34.33	34.38	34.16	34.31
3340	NYSE	GAM	Thu, Aug 18, 2005	34.18	34.19	34.00	34.19
3339	NYSE	GAM	Wed, Aug 17, 2005	34.17	34.40	34.03	34.33
3338	NYSE	GAM	Tue, Aug 16, 2005	34.47	34.47	34.24	34.28
3337	NYSE	GAM	Mon, Aug 15, 2005	34.35	34.63	34.35	34.63
3336	NYSE	GAM	Fri, Aug 12, 2005	34.50	34.58	34.26	34.43
3335	NYSE	GAM	Thu, Aug 11, 2005	34.59	34.65	34.40	34.50
3334	NYSE	GAM	Wed, Aug 10, 2005	34.61	34.75	34.35	34.35
3333	NYSE	GAM	Tue, Aug 9, 2005	34.20	34.49	34.20	34.46
3332	NYSE	GAM	Mon, Aug 8, 2005	34.33	34.35	34.15	34.30
3331	NYSE	GAM	Fri, Aug 5, 2005	34.45	34.45	34.22	34.36
3330	NYSE	GAM	Thu, Aug 4, 2005	34.41	34.56	34.41	34.47
3329	NYSE	GAM	Wed, Aug 3, 2005	34.55	34.63	34.46	34.46
3328	NYSE	GAM	Tue, Aug 2, 2005	34.33	34.56	34.33	34.42
3327	NYSE	GAM	Mon, Aug 1, 2005	34.23	34.43	34.17	34.33
3326	NYSE	GAM	Fri, Jul 29, 2005	34.48	34.50	34.18	34.18
3325	NYSE	GAM	Thu, Jul 28, 2005	34.60	34.65	34.25	34.38
3324	NYSE	GAM	Wed, Jul 27, 2005	34.30	34.47	34.25	34.43
3323	NYSE	GAM	Tue, Jul 26, 2005	34.20	34.30	34.13	34.18
3322	NYSE	GAM	Mon, Jul 25, 2005	34.47	34.47	34.09	34.09
3321	NYSE	GAM	Fri, Jul 22, 2005	34.16	34.16	33.94	34.13
3320	NYSE	GAM	Thu, Jul 21, 2005	34.20	34.20	33.85	33.96
3319	NYSE	GAM	Wed, Jul 20, 2005	33.62	33.90	33.55	33.90
3318	NYSE	GAM	Tue, Jul 19, 2005	33.30	33.72	33.27	33.72
3317	NYSE	GAM	Mon, Jul 18, 2005	33.35	33.35	33.17	33.17
3316	NYSE	GAM	Fri, Jul 15, 2005	33.35	33.43	33.22	33.40
3315	NYSE	GAM	Thu, Jul 14, 2005	33.39	33.60	33.39	33.43
3314	NYSE	GAM	Wed, Jul 13, 2005	33.13	33.38	33.13	33.27
3313	NYSE	GAM	Tue, Jul 12, 2005	33.05	33.25	32.94	33.12
3312	NYSE	GAM	Mon, Jul 11, 2005	32.89	33.23	32.88	33.06
3311	NYSE	GAM	Fri, Jul 8, 2005	32.46	32.88	32.46	32.88
3310	NYSE	GAM	Thu, Jul 7, 2005	32.15	32.41	32.12	32.41
3309	NYSE	GAM	Wed, Jul 6, 2005	32.45	32.50	32.30	32.30
3308	NYSE	GAM	Tue, Jul 5, 2005	32.16	32.49	32.13	32.45
3307	NYSE	GAM	Fri, Jul 1, 2005	32.02	32.22	32.02	32.08
3306	NYSE	GAM	Thu, Jun 30, 2005	32.24	32.24	32.00	32.00
3305	NYSE	GAM	Wed, Jun 29, 2005	32.10	32.17	32.05	32.05
3304	NYSE	GAM	Tue, Jun 28, 2005	31.93	32.17	31.93	32.17
3303	NYSE	GAM	Mon, Jun 27, 2005	31.69	31.90	31.68	31.90
3302	NYSE	GAM	Fri, Jun 24, 2005	31.86	31.97	31.67	31.72
3301	NYSE	GAM	Thu, Jun 23, 2005	32.09	32.17	31.86	31.86
3300	NYSE	GAM	Wed, Jun 22, 2005	32.35	32.40	32.10	32.12
3299	NYSE	GAM	Tue, Jun 21, 2005	32.30	32.40	32.19	32.19
3298	NYSE	GAM	Mon, Jun 20, 2005	32.22	32.50	32.14	32.40
3297	NYSE	GAM	Fri, Jun 17, 2005	32.00	32.37	32.00	32.30
3296	NYSE	GAM	Thu, Jun 16, 2005	31.71	31.90	31.71	31.87
3295	NYSE	GAM	Wed, Jun 15, 2005	31.65	31.77	31.52	31.66
3294	NYSE	GAM	Tue, Jun 14, 2005	31.35	31.57	31.35	31.57
3293	NYSE	GAM	Mon, Jun 13, 2005	31.14	31.41	31.14	31.25
3292	NYSE	GAM	Fri, Jun 10, 2005	31.20	31.27	30.60	31.20
3291	NYSE	GAM	Thu, Jun 9, 2005	31.06	31.17	31.05	31.12
3290	NYSE	GAM	Wed, Jun 8, 2005	31.49	31.49	31.05	31.08
3289	NYSE	GAM	Tue, Jun 7, 2005	31.25	31.50	31.25	31.35
3288	NYSE	GAM	Mon, Jun 6, 2005	31.10	31.32	31.10	31.21
3287	NYSE	GAM	Fri, Jun 3, 2005	31.22	31.24	31.13	31.20
3286	NYSE	GAM	Thu, Jun 2, 2005	31.14	31.21	31.07	31.21
3285	NYSE	GAM	Wed, Jun 1, 2005	30.72	31.14	30.72	31.06
3284	NYSE	GAM	Tue, May 31, 2005	31.00	31.00	30.76	30.85
3283	NYSE	GAM	Fri, May 27, 2005	30.75	31.00	30.75	31.00
3282	NYSE	GAM	Thu, May 26, 2005	30.80	30.93	30.72	30.88
3281	NYSE	GAM	Wed, May 25, 2005	30.60	30.63	30.43	30.55
3280	NYSE	GAM	Tue, May 24, 2005	30.50	30.62	30.46	30.59
3279	NYSE	GAM	Mon, May 23, 2005	30.32	30.59	30.32	30.56
3278	NYSE	GAM	Fri, May 20, 2005	30.32	30.38	30.06	30.38
3277	NYSE	GAM	Thu, May 19, 2005	30.18	30.30	30.10	30.27
3276	NYSE	GAM	Wed, May 18, 2005	30.03	30.23	30.03	30.12
3275	NYSE	GAM	Tue, May 17, 2005	29.65	29.90	29.65	29.84
3274	NYSE	GAM	Mon, May 16, 2005	29.60	29.95	29.60	29.80
3273	NYSE	GAM	Fri, May 13, 2005	29.89	29.91	29.55	29.68
3272	NYSE	GAM	Thu, May 12, 2005	30.09	30.16	29.90	29.91
3271	NYSE	GAM	Wed, May 11, 2005	30.03	30.20	29.86	30.17
3270	NYSE	GAM	Tue, May 10, 2005	30.20	30.20	29.98	30.00
3269	NYSE	GAM	Mon, May 9, 2005	30.14	30.40	30.12	30.37
3268	NYSE	GAM	Fri, May 6, 2005	30.25	30.33	30.13	30.26
3267	NYSE	GAM	Thu, May 5, 2005	30.16	30.20	29.96	30.08
3266	NYSE	GAM	Wed, May 4, 2005	29.86	30.20	29.86	30.10
3265	NYSE	GAM	Tue, May 3, 2005	29.76	29.93	29.67	29.80
3264	NYSE	GAM	Mon, May 2, 2005	29.79	29.80	29.65	29.80
3263	NYSE	GAM	Fri, Apr 29, 2005	29.62	29.77	29.41	29.75
3262	NYSE	GAM	Thu, Apr 28, 2005	29.76	29.80	29.51	29.51
3261	NYSE	GAM	Wed, Apr 27, 2005	29.79	30.09	29.66	29.87
3260	NYSE	GAM	Tue, Apr 26, 2005	29.87	30.04	29.78	29.79
3259	NYSE	GAM	Mon, Apr 25, 2005	29.70	30.06	29.70	29.93
3258	NYSE	GAM	Fri, Apr 22, 2005	29.85	29.89	29.60	29.60
3257	NYSE	GAM	Thu, Apr 21, 2005	29.69	29.99	29.69	29.90
3256	NYSE	GAM	Wed, Apr 20, 2005	29.86	29.94	29.50	29.56
3255	NYSE	GAM	Tue, Apr 19, 2005	29.71	29.90	29.71	29.83
3254	NYSE	GAM	Mon, Apr 18, 2005	29.55	29.67	29.37	29.64
3253	NYSE	GAM	Fri, Apr 15, 2005	30.17	30.26	29.65	29.65
3252	NYSE	GAM	Thu, Apr 14, 2005	30.59	30.59	30.17	30.17
3251	NYSE	GAM	Wed, Apr 13, 2005	30.87	30.90	30.49	30.49
3250	NYSE	GAM	Tue, Apr 12, 2005	30.62	30.96	30.45	30.96
3249	NYSE	GAM	Mon, Apr 11, 2005	30.90	30.93	30.70	30.80
3248	NYSE	GAM	Fri, Apr 8, 2005	31.12	31.12	30.95	30.95
3247	NYSE	GAM	Thu, Apr 7, 2005	30.96	31.20	30.95	31.17
3246	NYSE	GAM	Wed, Apr 6, 2005	31.01	31.15	30.95	30.96
3245	NYSE	GAM	Tue, Apr 5, 2005	30.93	30.99	30.84	30.95
3244	NYSE	GAM	Mon, Apr 4, 2005	30.66	30.90	30.65	30.85
3243	NYSE	GAM	Fri, Apr 1, 2005	30.96	31.06	30.60	30.63
3242	NYSE	GAM	Thu, Mar 31, 2005	30.73	30.93	30.73	30.87
3241	NYSE	GAM	Wed, Mar 30, 2005	30.44	30.83	30.44	30.83
3240	NYSE	GAM	Tue, Mar 29, 2005	30.90	30.90	30.48	30.49
3239	NYSE	GAM	Mon, Mar 28, 2005	30.58	30.90	30.58	30.90
3238	NYSE	GAM	Thu, Mar 24, 2005	30.57	30.81	30.57	30.58
3237	NYSE	GAM	Wed, Mar 23, 2005	30.67	30.76	30.57	30.57
3236	NYSE	GAM	Tue, Mar 22, 2005	31.15	31.20	30.80	30.80
3235	NYSE	GAM	Mon, Mar 21, 2005	31.16	31.17	31.03	31.15
3234	NYSE	GAM	Fri, Mar 18, 2005	31.38	31.40	31.21	31.23
3233	NYSE	GAM	Thu, Mar 17, 2005	31.24	31.44	31.20	31.32
3232	NYSE	GAM	Wed, Mar 16, 2005	31.21	31.37	31.21	31.29
3231	NYSE	GAM	Tue, Mar 15, 2005	31.55	31.77	31.40	31.40
3230	NYSE	GAM	Mon, Mar 14, 2005	31.28	31.62	31.28	31.60
3229	NYSE	GAM	Fri, Mar 11, 2005	31.50	31.63	31.28	31.28
3228	NYSE	GAM	Thu, Mar 10, 2005	31.67	31.67	31.46	31.60
3227	NYSE	GAM	Wed, Mar 9, 2005	31.80	31.80	31.47	31.57
3226	NYSE	GAM	Tue, Mar 8, 2005	31.77	31.85	31.72	31.75
3225	NYSE	GAM	Mon, Mar 7, 2005	31.60	31.85	31.60	31.79
3224	NYSE	GAM	Fri, Mar 4, 2005	31.21	31.60	31.21	31.50
3223	NYSE	GAM	Thu, Mar 3, 2005	31.18	31.27	31.05	31.14
3222	NYSE	GAM	Wed, Mar 2, 2005	31.15	31.25	31.05	31.14
3221	NYSE	GAM	Tue, Mar 1, 2005	31.24	31.39	31.13	31.31
3220	NYSE	GAM	Mon, Feb 28, 2005	31.19	31.35	31.19	31.25
3219	NYSE	GAM	Fri, Feb 25, 2005	30.97	31.29	30.97	31.24
3218	NYSE	GAM	Thu, Feb 24, 2005	30.92	30.95	30.65	30.94
3217	NYSE	GAM	Wed, Feb 23, 2005	30.75	30.99	30.73	30.85
3216	NYSE	GAM	Tue, Feb 22, 2005	30.93	31.04	30.56	30.66
3215	NYSE	GAM	Fri, Feb 18, 2005	31.02	31.03	30.85	30.89
3214	NYSE	GAM	Thu, Feb 17, 2005	31.23	31.30	30.92	30.92
3213	NYSE	GAM	Wed, Feb 16, 2005	31.08	31.25	30.98	31.12
3212	NYSE	GAM	Tue, Feb 15, 2005	31.15	31.27	31.08	31.18
3211	NYSE	GAM	Mon, Feb 14, 2005	31.24	31.24	31.13	31.20
3210	NYSE	GAM	Fri, Feb 11, 2005	31.00	31.20	30.71	31.18
3209	NYSE	GAM	Thu, Feb 10, 2005	30.86	30.94	30.77	30.94
3208	NYSE	GAM	Wed, Feb 9, 2005	31.12	31.12	30.82	30.82
3207	NYSE	GAM	Tue, Feb 8, 2005	31.08	31.20	31.08	31.13
3206	NYSE	GAM	Mon, Feb 7, 2005	31.06	31.26	31.03	31.11
3205	NYSE	GAM	Fri, Feb 4, 2005	30.83	31.15	30.83	31.11
3204	NYSE	GAM	Thu, Feb 3, 2005	30.85	30.93	30.79	30.85
3203	NYSE	GAM	Wed, Feb 2, 2005	30.88	31.00	30.81	30.90
3202	NYSE	GAM	Tue, Feb 1, 2005	30.69	30.87	30.69	30.86
3201	NYSE	GAM	Mon, Jan 31, 2005	30.54	30.75	30.54	30.71
3200	NYSE	GAM	Fri, Jan 28, 2005	30.61	30.61	30.40	30.45
3199	NYSE	GAM	Thu, Jan 27, 2005	30.42	30.64	30.42	30.60
3198	NYSE	GAM	Wed, Jan 26, 2005	30.55	30.75	30.55	30.75
3197	NYSE	GAM	Tue, Jan 25, 2005	30.45	30.60	30.39	30.54
3196	NYSE	GAM	Mon, Jan 24, 2005	30.67	30.69	30.32	30.38
3195	NYSE	GAM	Fri, Jan 21, 2005	30.75	30.80	30.42	30.57
3194	NYSE	GAM	Thu, Jan 20, 2005	30.60	30.75	30.50	30.63
3193	NYSE	GAM	Wed, Jan 19, 2005	30.93	30.99	30.78	30.78
3192	NYSE	GAM	Tue, Jan 18, 2005	30.52	30.90	30.46	30.87
3191	NYSE	GAM	Fri, Jan 14, 2005	30.42	30.55	30.30	30.52
3190	NYSE	GAM	Thu, Jan 13, 2005	30.55	30.64	30.40	30.40
3189	NYSE	GAM	Wed, Jan 12, 2005	30.38	30.58	30.13	30.55
3188	NYSE	GAM	Tue, Jan 11, 2005	30.40	30.43	30.32	30.37
3187	NYSE	GAM	Mon, Jan 10, 2005	30.40	30.62	30.40	30.47
3186	NYSE	GAM	Fri, Jan 7, 2005	30.52	30.58	30.33	30.40
3185	NYSE	GAM	Thu, Jan 6, 2005	30.61	30.62	30.40	30.45
3184	NYSE	GAM	Wed, Jan 5, 2005	30.65	30.81	30.51	30.55
3183	NYSE	GAM	Tue, Jan 4, 2005	30.95	31.03	30.71	30.80
3182	NYSE	GAM	Mon, Jan 3, 2005	31.41	31.41	31.14	31.14
3181	NYSE	GAM	Fri, Dec 31, 2004	31.31	31.41	31.22	31.32
3180	NYSE	GAM	Thu, Dec 30, 2004	31.27	31.46	31.26	31.30
3179	NYSE	GAM	Wed, Dec 29, 2004	31.18	31.27	31.18	31.23
3178	NYSE	GAM	Tue, Dec 28, 2004	31.10	31.27	31.08	31.19
3177	NYSE	GAM	Mon, Dec 27, 2004	31.40	31.49	31.09	31.11
3176	NYSE	GAM	Thu, Dec 23, 2004	31.25	31.42	31.25	31.25
3175	NYSE	GAM	Wed, Dec 22, 2004	31.23	31.40	31.20	31.32
3174	NYSE	GAM	Tue, Dec 21, 2004	31.05	31.34	31.00	31.30
3173	NYSE	GAM	Mon, Dec 20, 2004	31.11	31.26	31.01	31.06
3172	NYSE	GAM	Fri, Dec 17, 2004	31.20	31.21	30.97	31.07
3171	NYSE	GAM	Thu, Dec 16, 2004	31.20	31.36	31.20	31.28
3170	NYSE	GAM	Wed, Dec 15, 2004	31.20	31.38	31.19	31.25
3169	NYSE	GAM	Tue, Dec 14, 2004	31.00	31.30	31.00	31.28
3168	NYSE	GAM	Mon, Dec 13, 2004	30.99	31.13	30.96	31.12
3167	NYSE	GAM	Fri, Dec 10, 2004	31.02	31.04	30.88	30.92
3166	NYSE	GAM	Thu, Dec 9, 2004	30.85	31.03	30.72	30.96
3165	NYSE	GAM	Wed, Dec 8, 2004	30.71	30.99	30.71	30.95
3164	NYSE	GAM	Tue, Dec 7, 2004	30.93	31.07	30.63	30.70
3163	NYSE	GAM	Mon, Dec 6, 2004	31.05	31.06	30.76	30.95
3162	NYSE	GAM	Fri, Dec 3, 2004	31.05	31.10	30.93	30.95
3161	NYSE	GAM	Thu, Dec 2, 2004	30.90	31.07	30.90	31.05
3160	NYSE	GAM	Wed, Dec 1, 2004	30.80	31.10	30.80	31.02
3159	NYSE	GAM	Tue, Nov 30, 2004	30.70	30.87	30.63	30.75
3158	NYSE	GAM	Mon, Nov 29, 2004	30.80	30.83	30.50	30.75
3157	NYSE	GAM	Fri, Nov 26, 2004	30.63	30.80	30.63	30.76
3156	NYSE	GAM	Wed, Nov 24, 2004	30.65	30.80	30.53	30.71
3155	NYSE	GAM	Tue, Nov 23, 2004	30.50	30.61	30.41	30.51
3154	NYSE	GAM	Mon, Nov 22, 2004	30.30	30.61	30.25	30.49
3153	NYSE	GAM	Fri, Nov 19, 2004	30.69	30.69	30.42	30.46
3152	NYSE	GAM	Thu, Nov 18, 2004	30.80	30.80	30.60	30.66
3151	NYSE	GAM	Wed, Nov 17, 2004	30.73	30.86	30.65	30.80
3150	NYSE	GAM	Tue, Nov 16, 2004	30.78	30.78	30.50	30.65
3149	NYSE	GAM	Mon, Nov 15, 2004	30.70	30.86	30.70	30.85
3148	NYSE	GAM	Fri, Nov 12, 2004	30.61	30.95	30.60	30.88
3147	NYSE	GAM	Thu, Nov 11, 2004	30.61	30.80	30.55	30.69
3146	NYSE	GAM	Wed, Nov 10, 2004	30.37	30.59	30.34	30.52
3145	NYSE	GAM	Tue, Nov 9, 2004	30.25	30.49	30.25	30.47
3144	NYSE	GAM	Mon, Nov 8, 2004	31.21	31.32	31.21	31.25
3143	NYSE	GAM	Fri, Nov 5, 2004	31.09	31.34	31.09	31.21
3142	NYSE	GAM	Thu, Nov 4, 2004	30.72	31.09	30.67	31.02
3141	NYSE	GAM	Wed, Nov 3, 2004	30.56	30.72	30.56	30.64
3140	NYSE	GAM	Tue, Nov 2, 2004	30.20	30.70	30.20	30.31
3139	NYSE	GAM	Mon, Nov 1, 2004	30.40	30.59	30.36	30.50
3138	NYSE	GAM	Fri, Oct 29, 2004	30.30	30.48	30.05	30.48
3137	NYSE	GAM	Thu, Oct 28, 2004	30.16	30.34	30.11	30.34
3136	NYSE	GAM	Wed, Oct 27, 2004	29.92	30.28	29.79	30.24
3135	NYSE	GAM	Tue, Oct 26, 2004	29.51	29.88	29.51	29.88
3134	NYSE	GAM	Mon, Oct 25, 2004	29.56	29.57	29.42	29.48
3133	NYSE	GAM	Fri, Oct 22, 2004	29.72	29.78	29.51	29.55
3132	NYSE	GAM	Thu, Oct 21, 2004	29.62	29.80	29.62	29.75
3131	NYSE	GAM	Wed, Oct 20, 2004	29.61	29.63	29.51	29.60
3130	NYSE	GAM	Tue, Oct 19, 2004	29.75	29.81	29.60	29.60
3129	NYSE	GAM	Mon, Oct 18, 2004	29.60	29.70	29.60	29.67
3128	NYSE	GAM	Fri, Oct 15, 2004	29.67	29.77	29.67	29.68
3127	NYSE	GAM	Thu, Oct 14, 2004	29.77	29.84	29.75	29.76
3126	NYSE	GAM	Wed, Oct 13, 2004	30.01	30.03	29.77	29.80
3125	NYSE	GAM	Tue, Oct 12, 2004	30.08	30.08	29.87	29.91
3124	NYSE	GAM	Mon, Oct 11, 2004	30.07	30.15	30.00	30.10
3123	NYSE	GAM	Fri, Oct 8, 2004	30.08	30.26	30.08	30.12
3122	NYSE	GAM	Thu, Oct 7, 2004	30.28	30.28	30.03	30.04
3121	NYSE	GAM	Wed, Oct 6, 2004	30.13	30.33	30.11	30.23
3120	NYSE	GAM	Tue, Oct 5, 2004	30.12	30.22	30.09	30.21
3119	NYSE	GAM	Mon, Oct 4, 2004	30.13	30.32	30.11	30.19
3118	NYSE	GAM	Fri, Oct 1, 2004	29.52	30.09	29.52	30.04
3117	NYSE	GAM	Thu, Sep 30, 2004	29.48	29.53	29.31	29.53
3116	NYSE	GAM	Wed, Sep 29, 2004	29.34	29.43	29.34	29.40
3115	NYSE	GAM	Tue, Sep 28, 2004	29.30	29.48	29.25	29.44
3114	NYSE	GAM	Mon, Sep 27, 2004	29.23	29.43	29.15	29.36
3113	NYSE	GAM	Fri, Sep 24, 2004	29.11	29.36	29.11	29.33
3112	NYSE	GAM	Thu, Sep 23, 2004	29.11	29.24	29.08	29.20
3111	NYSE	GAM	Wed, Sep 22, 2004	29.21	29.21	29.05	29.11
3110	NYSE	GAM	Tue, Sep 21, 2004	29.20	29.35	29.10	29.23
3109	NYSE	GAM	Mon, Sep 20, 2004	29.20	29.20	29.00	29.16
3108	NYSE	GAM	Fri, Sep 17, 2004	29.24	29.30	29.16	29.23
3107	NYSE	GAM	Thu, Sep 16, 2004	29.05	29.30	29.05	29.14
3106	NYSE	GAM	Wed, Sep 15, 2004	29.10	29.10	28.88	29.00
3105	NYSE	GAM	Tue, Sep 14, 2004	29.06	29.25	29.02	29.20
3104	NYSE	GAM	Mon, Sep 13, 2004	29.04	29.18	28.98	29.11
3103	NYSE	GAM	Fri, Sep 10, 2004	28.85	29.05	28.83	28.99
3102	NYSE	GAM	Thu, Sep 9, 2004	28.90	28.99	28.83	28.87
3101	NYSE	GAM	Wed, Sep 8, 2004	28.84	29.05	28.84	28.97
3100	NYSE	GAM	Tue, Sep 7, 2004	28.77	28.98	28.77	28.84
3099	NYSE	GAM	Fri, Sep 3, 2004	28.66	28.74	28.55	28.67
3098	NYSE	GAM	Thu, Sep 2, 2004	28.41	28.68	28.41	28.62
3097	NYSE	GAM	Wed, Sep 1, 2004	28.41	28.56	28.35	28.56
3096	NYSE	GAM	Tue, Aug 31, 2004	28.27	28.40	28.12	28.40
3095	NYSE	GAM	Mon, Aug 30, 2004	28.50	28.50	28.30	28.37
3094	NYSE	GAM	Fri, Aug 27, 2004	28.55	28.60	28.47	28.51
3093	NYSE	GAM	Thu, Aug 26, 2004	28.68	28.68	28.47	28.52
3092	NYSE	GAM	Wed, Aug 25, 2004	28.45	28.83	28.40	28.73
3091	NYSE	GAM	Tue, Aug 24, 2004	28.53	28.58	28.38	28.50
3090	NYSE	GAM	Mon, Aug 23, 2004	28.60	28.66	28.41	28.45
3089	NYSE	GAM	Fri, Aug 20, 2004	28.44	28.71	28.44	28.58
3088	NYSE	GAM	Thu, Aug 19, 2004	28.50	28.62	28.42	28.42
3087	NYSE	GAM	Wed, Aug 18, 2004	28.25	28.50	28.17	28.45
3086	NYSE	GAM	Tue, Aug 17, 2004	28.26	28.49	28.26	28.29
3085	NYSE	GAM	Mon, Aug 16, 2004	27.92	28.30	27.92	28.18
3084	NYSE	GAM	Fri, Aug 13, 2004	28.00	28.09	27.88	28.03
3083	NYSE	GAM	Thu, Aug 12, 2004	28.37	28.37	27.97	28.05
3082	NYSE	GAM	Wed, Aug 11, 2004	28.40	28.41	28.27	28.37
3081	NYSE	GAM	Tue, Aug 10, 2004	28.11	28.44	28.11	28.41
3080	NYSE	GAM	Mon, Aug 9, 2004	28.27	28.34	28.25	28.28
3079	NYSE	GAM	Fri, Aug 6, 2004	28.40	28.47	28.10	28.19
3078	NYSE	GAM	Thu, Aug 5, 2004	28.89	28.93	28.40	28.45
3077	NYSE	GAM	Wed, Aug 4, 2004	28.85	28.95	28.82	28.94
3076	NYSE	GAM	Tue, Aug 3, 2004	28.88	29.01	28.88	28.96
3075	NYSE	GAM	Mon, Aug 2, 2004	29.00	29.13	28.91	29.01
3074	NYSE	GAM	Fri, Jul 30, 2004	28.95	29.15	28.90	29.11
3073	NYSE	GAM	Thu, Jul 29, 2004	28.87	28.95	28.55	28.95
3072	NYSE	GAM	Wed, Jul 28, 2004	28.95	28.95	28.56	28.84
3071	NYSE	GAM	Tue, Jul 27, 2004	28.65	28.94	28.65	28.92
3070	NYSE	GAM	Mon, Jul 26, 2004	28.70	28.85	28.51	28.57
3069	NYSE	GAM	Fri, Jul 23, 2004	29.00	29.00	28.75	28.85
3068	NYSE	GAM	Thu, Jul 22, 2004	29.03	29.09	28.85	29.05
3067	NYSE	GAM	Wed, Jul 21, 2004	29.44	29.55	29.15	29.15
3066	NYSE	GAM	Tue, Jul 20, 2004	29.26	29.44	29.12	29.44
3065	NYSE	GAM	Mon, Jul 19, 2004	29.35	29.48	29.09	29.30
3064	NYSE	GAM	Fri, Jul 16, 2004	29.49	29.53	29.31	29.33
3063	NYSE	GAM	Thu, Jul 15, 2004	29.51	29.57	29.44	29.46
3062	NYSE	GAM	Wed, Jul 14, 2004	29.55	29.65	29.47	29.49
3061	NYSE	GAM	Tue, Jul 13, 2004	29.75	29.76	29.60	29.60
3060	NYSE	GAM	Mon, Jul 12, 2004	29.50	29.64	29.35	29.64
3059	NYSE	GAM	Fri, Jul 9, 2004	29.79	29.82	29.51	29.55
3058	NYSE	GAM	Thu, Jul 8, 2004	29.94	29.94	29.80	29.80
3057	NYSE	GAM	Wed, Jul 7, 2004	29.89	29.99	29.83	29.99
3056	NYSE	GAM	Tue, Jul 6, 2004	29.90	29.93	29.81	29.89
3055	NYSE	GAM	Fri, Jul 2, 2004	29.85	30.02	29.78	29.99
3054	NYSE	GAM	Thu, Jul 1, 2004	30.10	30.10	29.90	29.95
3053	NYSE	GAM	Wed, Jun 30, 2004	30.17	30.17	30.00	30.14
3052	NYSE	GAM	Tue, Jun 29, 2004	29.80	30.24	29.80	30.24
3051	NYSE	GAM	Mon, Jun 28, 2004	30.20	30.30	30.15	30.18
3050	NYSE	GAM	Fri, Jun 25, 2004	30.30	30.40	30.23	30.23
3049	NYSE	GAM	Thu, Jun 24, 2004	30.15	30.46	30.15	30.46
3048	NYSE	GAM	Wed, Jun 23, 2004	30.00	30.17	30.00	30.15
3047	NYSE	GAM	Tue, Jun 22, 2004	30.15	30.16	30.06	30.11
3046	NYSE	GAM	Mon, Jun 21, 2004	30.20	30.25	30.13	30.13
3045	NYSE	GAM	Fri, Jun 18, 2004	30.06	30.29	30.06	30.29
3044	NYSE	GAM	Thu, Jun 17, 2004	30.07	30.21	30.01	30.06
3043	NYSE	GAM	Wed, Jun 16, 2004	30.01	30.10	29.95	30.10
3042	NYSE	GAM	Tue, Jun 15, 2004	30.25	30.30	30.01	30.01
3041	NYSE	GAM	Mon, Jun 14, 2004	30.06	30.18	30.05	30.12
3040	NYSE	GAM	Thu, Jun 10, 2004	30.25	30.33	30.24	30.31
3039	NYSE	GAM	Wed, Jun 9, 2004	30.40	30.40	30.26	30.26
3038	NYSE	GAM	Tue, Jun 8, 2004	30.44	30.53	30.41	30.50
3037	NYSE	GAM	Mon, Jun 7, 2004	30.25	30.60	30.25	30.46
3036	NYSE	GAM	Fri, Jun 4, 2004	30.16	30.37	30.16	30.32
3035	NYSE	GAM	Thu, Jun 3, 2004	30.09	30.23	30.07	30.18
3034	NYSE	GAM	Wed, Jun 2, 2004	29.95	30.07	29.85	30.07
3033	NYSE	GAM	Tue, Jun 1, 2004	29.85	29.99	29.85	29.98
3032	NYSE	GAM	Fri, May 28, 2004	29.80	29.99	29.80	29.90
3031	NYSE	GAM	Thu, May 27, 2004	29.76	29.97	29.76	29.87
3030	NYSE	GAM	Wed, May 26, 2004	29.63	29.85	29.56	29.76
3029	NYSE	GAM	Tue, May 25, 2004	29.62	29.65	29.53	29.63
3028	NYSE	GAM	Mon, May 24, 2004	29.60	29.74	29.60	29.67
3027	NYSE	GAM	Fri, May 21, 2004	29.51	29.70	29.51	29.56
3026	NYSE	GAM	Thu, May 20, 2004	29.55	29.66	29.47	29.50
3025	NYSE	GAM	Wed, May 19, 2004	29.65	30.05	29.56	29.60
3024	NYSE	GAM	Tue, May 18, 2004	29.49	29.72	29.48	29.60
3023	NYSE	GAM	Mon, May 17, 2004	29.44	29.59	29.44	29.59
3022	NYSE	GAM	Fri, May 14, 2004	29.70	29.76	29.64	29.69
3021	NYSE	GAM	Thu, May 13, 2004	29.65	29.79	29.60	29.79
3020	NYSE	GAM	Wed, May 12, 2004	29.65	29.76	29.47	29.70
3019	NYSE	GAM	Tue, May 11, 2004	29.60	29.74	29.52	29.61
3018	NYSE	GAM	Mon, May 10, 2004	29.95	29.95	29.30	29.41
3017	NYSE	GAM	Fri, May 7, 2004	30.05	30.15	29.94	29.96
3016	NYSE	GAM	Thu, May 6, 2004	30.50	30.53	30.20	30.20
3015	NYSE	GAM	Wed, May 5, 2004	30.40	30.59	30.40	30.54
3014	NYSE	GAM	Tue, May 4, 2004	30.05	30.50	30.05	30.50
3013	NYSE	GAM	Mon, May 3, 2004	30.26	30.53	30.26	30.47
3012	NYSE	GAM	Fri, Apr 30, 2004	30.55	30.56	30.40	30.41
3011	NYSE	GAM	Thu, Apr 29, 2004	30.70	30.86	30.60	30.62
3010	NYSE	GAM	Wed, Apr 28, 2004	30.80	30.89	30.61	30.67
3009	NYSE	GAM	Tue, Apr 27, 2004	30.91	31.22	30.91	30.93
3008	NYSE	GAM	Mon, Apr 26, 2004	30.95	31.03	30.88	30.89
3007	NYSE	GAM	Fri, Apr 23, 2004	30.92	31.02	30.80	31.00
3006	NYSE	GAM	Thu, Apr 22, 2004	30.60	31.05	30.60	30.98
3005	NYSE	GAM	Wed, Apr 21, 2004	30.51	30.70	30.40	30.60
3004	NYSE	GAM	Tue, Apr 20, 2004	30.82	31.04	30.54	30.54
3003	NYSE	GAM	Mon, Apr 19, 2004	30.79	30.87	30.70	30.77
3002	NYSE	GAM	Fri, Apr 16, 2004	30.70	30.89	30.70	30.89
3001	NYSE	GAM	Thu, Apr 15, 2004	30.80	30.86	30.58	30.75
3000	NYSE	GAM	Wed, Apr 14, 2004	30.65	30.95	30.65	30.78
2999	NYSE	GAM	Tue, Apr 13, 2004	31.00	31.02	30.72	30.84
2998	NYSE	GAM	Mon, Apr 12, 2004	31.00	31.22	30.95	30.97
2997	NYSE	GAM	Thu, Apr 8, 2004	31.07	31.12	30.86	30.90
2996	NYSE	GAM	Wed, Apr 7, 2004	31.00	31.19	30.88	31.10
2995	NYSE	GAM	Tue, Apr 6, 2004	30.91	31.12	30.85	31.10
2994	NYSE	GAM	Mon, Apr 5, 2004	30.80	31.10	30.80	31.02
2993	NYSE	GAM	Fri, Apr 2, 2004	30.82	30.95	30.78	30.83
2992	NYSE	GAM	Thu, Apr 1, 2004	30.40	30.57	30.40	30.57
2991	NYSE	GAM	Wed, Mar 31, 2004	30.38	30.44	30.33	30.35
2990	NYSE	GAM	Tue, Mar 30, 2004	30.28	30.36	30.24	30.36
2989	NYSE	GAM	Mon, Mar 29, 2004	30.12	30.39	30.11	30.25
2988	NYSE	GAM	Fri, Mar 26, 2004	30.14	30.20	29.95	30.12
2987	NYSE	GAM	Thu, Mar 25, 2004	29.94	30.14	29.94	30.14
2986	NYSE	GAM	Wed, Mar 24, 2004	29.90	30.00	29.72	29.86
2985	NYSE	GAM	Tue, Mar 23, 2004	29.87	30.01	29.75	29.94
2984	NYSE	GAM	Mon, Mar 22, 2004	30.09	30.09	29.60	29.80
2983	NYSE	GAM	Fri, Mar 19, 2004	30.35	30.44	30.26	30.29
2982	NYSE	GAM	Thu, Mar 18, 2004	30.40	30.47	30.30	30.37
2981	NYSE	GAM	Wed, Mar 17, 2004	30.23	30.49	30.23	30.46
2980	NYSE	GAM	Tue, Mar 16, 2004	30.31	30.37	30.16	30.26
2979	NYSE	GAM	Mon, Mar 15, 2004	30.62	30.62	30.25	30.26
2978	NYSE	GAM	Fri, Mar 12, 2004	30.50	30.74	30.50	30.60
2977	NYSE	GAM	Thu, Mar 11, 2004	30.80	30.83	30.50	30.50
2976	NYSE	GAM	Wed, Mar 10, 2004	31.10	31.13	30.81	30.81
2975	NYSE	GAM	Tue, Mar 9, 2004	31.30	31.44	31.06	31.18
2974	NYSE	GAM	Mon, Mar 8, 2004	31.50	31.66	31.41	31.44
2973	NYSE	GAM	Fri, Mar 5, 2004	31.29	31.74	31.25	31.54
2972	NYSE	GAM	Thu, Mar 4, 2004	31.30	31.42	31.25	31.29
2971	NYSE	GAM	Wed, Mar 3, 2004	31.10	31.25	31.07	31.25
2970	NYSE	GAM	Tue, Mar 2, 2004	31.23	31.23	31.07	31.10
2969	NYSE	GAM	Mon, Mar 1, 2004	30.95	31.25	30.95	31.25
2968	NYSE	GAM	Fri, Feb 27, 2004	30.86	30.92	30.77	30.83
2967	NYSE	GAM	Thu, Feb 26, 2004	30.66	30.88	30.66	30.81
2966	NYSE	GAM	Wed, Feb 25, 2004	30.80	30.91	30.73	30.73
2965	NYSE	GAM	Tue, Feb 24, 2004	30.90	30.98	30.68	30.74
2964	NYSE	GAM	Mon, Feb 23, 2004	31.00	31.06	30.87	30.87
2963	NYSE	GAM	Fri, Feb 20, 2004	31.10	31.10	30.96	31.00
2962	NYSE	GAM	Thu, Feb 19, 2004	31.20	31.25	31.04	31.04
2961	NYSE	GAM	Wed, Feb 18, 2004	31.20	31.20	30.96	31.05
2960	NYSE	GAM	Tue, Feb 17, 2004	31.20	31.25	31.10	31.10
2959	NYSE	GAM	Fri, Feb 13, 2004	31.23	31.26	31.00	31.03
2958	NYSE	GAM	Thu, Feb 12, 2004	31.34	31.34	31.16	31.20
2957	NYSE	GAM	Wed, Feb 11, 2004	31.13	31.42	31.04	31.34
2956	NYSE	GAM	Tue, Feb 10, 2004	31.20	31.20	31.09	31.19
2955	NYSE	GAM	Mon, Feb 9, 2004	31.20	31.25	31.00	31.04
2954	NYSE	GAM	Fri, Feb 6, 2004	30.70	31.15	30.65	31.12
2953	NYSE	GAM	Thu, Feb 5, 2004	30.54	30.69	30.54	30.69
2952	NYSE	GAM	Wed, Feb 4, 2004	30.64	30.70	30.52	30.60
2951	NYSE	GAM	Tue, Feb 3, 2004	30.45	30.74	30.45	30.73
2950	NYSE	GAM	Mon, Feb 2, 2004	30.53	30.74	30.38	30.53
2949	NYSE	GAM	Fri, Jan 30, 2004	30.30	30.50	30.20	30.49
2948	NYSE	GAM	Thu, Jan 29, 2004	30.24	30.38	30.12	30.36
2947	NYSE	GAM	Wed, Jan 28, 2004	30.58	30.69	30.25	30.27
2946	NYSE	GAM	Tue, Jan 27, 2004	30.76	30.80	30.55	30.63
2945	NYSE	GAM	Mon, Jan 26, 2004	30.55	30.79	30.55	30.74
2944	NYSE	GAM	Fri, Jan 23, 2004	30.65	30.81	30.42	30.55
2943	NYSE	GAM	Thu, Jan 22, 2004	30.70	30.84	30.63	30.63
2942	NYSE	GAM	Wed, Jan 21, 2004	30.41	30.68	30.40	30.66
2941	NYSE	GAM	Tue, Jan 20, 2004	30.55	30.58	30.40	30.40
2940	NYSE	GAM	Fri, Jan 16, 2004	30.35	30.53	30.31	30.50
2939	NYSE	GAM	Thu, Jan 15, 2004	30.30	30.39	30.11	30.39
2938	NYSE	GAM	Wed, Jan 14, 2004	30.14	30.35	30.01	30.35
2937	NYSE	GAM	Tue, Jan 13, 2004	30.20	30.22	30.00	30.01
2936	NYSE	GAM	Mon, Jan 12, 2004	30.00	30.24	29.95	30.17
2935	NYSE	GAM	Fri, Jan 9, 2004	30.13	30.29	29.98	30.01
2934	NYSE	GAM	Thu, Jan 8, 2004	30.05	30.26	30.02	30.10
2933	NYSE	GAM	Wed, Jan 7, 2004	29.98	30.22	29.95	30.01
2932	NYSE	GAM	Tue, Jan 6, 2004	29.90	30.03	29.87	29.97
2931	NYSE	GAM	Mon, Jan 5, 2004	29.89	30.00	29.89	29.94
2930	NYSE	GAM	Fri, Jan 2, 2004	29.80	29.99	29.75	29.80
2929	NYSE	GAM	Wed, Dec 31, 2003	29.65	29.78	29.58	29.73
2928	NYSE	GAM	Tue, Dec 30, 2003	29.50	29.74	29.50	29.60
2927	NYSE	GAM	Mon, Dec 29, 2003	29.35	29.59	29.34	29.45
2926	NYSE	GAM	Fri, Dec 26, 2003	29.43	29.43	29.26	29.26
2925	NYSE	GAM	Wed, Dec 24, 2003	29.40	29.49	29.34	29.46
2924	NYSE	GAM	Tue, Dec 23, 2003	29.40	29.59	29.35	29.47
2923	NYSE	GAM	Mon, Dec 22, 2003	29.45	29.68	29.45	29.51
2922	NYSE	GAM	Fri, Dec 19, 2003	29.58	29.68	29.40	29.52
2921	NYSE	GAM	Thu, Dec 18, 2003	29.15	29.57	29.15	29.55
2920	NYSE	GAM	Wed, Dec 17, 2003	29.22	29.26	29.07	29.15
2919	NYSE	GAM	Tue, Dec 16, 2003	28.75	29.14	28.75	29.08
2918	NYSE	GAM	Mon, Dec 15, 2003	29.52	29.65	28.57	28.57
2917	NYSE	GAM	Fri, Dec 12, 2003	29.33	29.43	29.30	29.33
2916	NYSE	GAM	Thu, Dec 11, 2003	29.05	29.40	29.05	29.32
2915	NYSE	GAM	Wed, Dec 10, 2003	29.07	29.09	28.88	28.92
2914	NYSE	GAM	Tue, Dec 9, 2003	29.18	29.28	29.05	29.06
2913	NYSE	GAM	Mon, Dec 8, 2003	28.95	29.13	28.93	29.09
2912	NYSE	GAM	Fri, Dec 5, 2003	29.05	29.19	29.00	29.00
2911	NYSE	GAM	Thu, Dec 4, 2003	29.13	29.26	29.03	29.07
2910	NYSE	GAM	Wed, Dec 3, 2003	29.11	29.35	29.03	29.18
2909	NYSE	GAM	Tue, Dec 2, 2003	29.06	29.13	29.01	29.08
2908	NYSE	GAM	Mon, Dec 1, 2003	28.95	29.15	28.95	29.15
2907	NYSE	GAM	Fri, Nov 28, 2003	28.86	28.98	28.86	28.98
2906	NYSE	GAM	Wed, Nov 26, 2003	28.72	28.94	28.72	28.84
2905	NYSE	GAM	Tue, Nov 25, 2003	28.59	28.79	28.58	28.70
2904	NYSE	GAM	Mon, Nov 24, 2003	28.35	28.64	28.35	28.54
2903	NYSE	GAM	Fri, Nov 21, 2003	28.10	28.30	28.10	28.19
2902	NYSE	GAM	Thu, Nov 20, 2003	28.35	28.47	28.06	28.07
2901	NYSE	GAM	Wed, Nov 19, 2003	28.20	28.44	28.20	28.43
2900	NYSE	GAM	Tue, Nov 18, 2003	28.31	28.47	28.25	28.25
2899	NYSE	GAM	Mon, Nov 17, 2003	28.40	28.40	28.15	28.22
2898	NYSE	GAM	Fri, Nov 14, 2003	28.64	28.79	28.52	28.59
2897	NYSE	GAM	Thu, Nov 13, 2003	28.55	28.68	28.52	28.64
2896	NYSE	GAM	Wed, Nov 12, 2003	28.40	28.73	28.40	28.72
2895	NYSE	GAM	Tue, Nov 11, 2003	28.90	28.95	28.80	28.88
2894	NYSE	GAM	Mon, Nov 10, 2003	29.10	29.14	28.96	28.98
2893	NYSE	GAM	Fri, Nov 7, 2003	29.12	29.25	29.12	29.16
2892	NYSE	GAM	Thu, Nov 6, 2003	28.88	29.03	28.86	28.96
2891	NYSE	GAM	Wed, Nov 5, 2003	28.80	28.93	28.73	28.86
2890	NYSE	GAM	Tue, Nov 4, 2003	28.85	29.04	28.80	28.90
2889	NYSE	GAM	Mon, Nov 3, 2003	28.96	29.15	28.96	29.05
2888	NYSE	GAM	Fri, Oct 31, 2003	28.93	29.10	28.93	28.95
2887	NYSE	GAM	Thu, Oct 30, 2003	29.08	29.08	28.85	28.95
2886	NYSE	GAM	Wed, Oct 29, 2003	28.80	29.00	28.77	28.88
2885	NYSE	GAM	Tue, Oct 28, 2003	28.57	28.83	28.57	28.83
2884	NYSE	GAM	Mon, Oct 27, 2003	28.54	28.79	28.30	28.40
2883	NYSE	GAM	Fri, Oct 24, 2003	28.44	28.44	28.16	28.36
2882	NYSE	GAM	Thu, Oct 23, 2003	28.46	28.59	28.41	28.57
2881	NYSE	GAM	Wed, Oct 22, 2003	28.78	28.78	28.45	28.45
2880	NYSE	GAM	Tue, Oct 21, 2003	28.94	29.00	28.89	28.90
2879	NYSE	GAM	Mon, Oct 20, 2003	28.83	28.94	28.71	28.89
2878	NYSE	GAM	Fri, Oct 17, 2003	29.20	29.20	28.80	28.88
2877	NYSE	GAM	Thu, Oct 16, 2003	29.00	29.15	28.94	29.15
2876	NYSE	GAM	Wed, Oct 15, 2003	29.25	29.26	29.00	29.08
2875	NYSE	GAM	Tue, Oct 14, 2003	28.99	29.20	28.89	29.20
2874	NYSE	GAM	Mon, Oct 13, 2003	28.65	29.00	28.65	28.99
2873	NYSE	GAM	Fri, Oct 10, 2003	28.65	28.65	28.50	28.56
2872	NYSE	GAM	Thu, Oct 9, 2003	28.55	28.77	28.51	28.54
2871	NYSE	GAM	Wed, Oct 8, 2003	28.40	28.48	28.37	28.39
2870	NYSE	GAM	Tue, Oct 7, 2003	28.26	28.44	28.18	28.44
2869	NYSE	GAM	Mon, Oct 6, 2003	28.25	28.37	28.22	28.30
2868	NYSE	GAM	Fri, Oct 3, 2003	28.15	28.39	28.15	28.15
2867	NYSE	GAM	Thu, Oct 2, 2003	27.89	28.04	27.89	27.92
2866	NYSE	GAM	Wed, Oct 1, 2003	27.60	27.95	27.57	27.88
2865	NYSE	GAM	Tue, Sep 30, 2003	27.65	27.72	27.40	27.49
2864	NYSE	GAM	Mon, Sep 29, 2003	27.58	27.70	27.50	27.68
2863	NYSE	GAM	Fri, Sep 26, 2003	27.79	27.79	27.51	27.59
2862	NYSE	GAM	Thu, Sep 25, 2003	28.05	28.13	27.89	27.89
2861	NYSE	GAM	Wed, Sep 24, 2003	28.47	28.50	27.98	28.01
2860	NYSE	GAM	Tue, Sep 23, 2003	28.25	28.52	28.25	28.52
2859	NYSE	GAM	Mon, Sep 22, 2003	28.45	28.45	28.21	28.21
2858	NYSE	GAM	Fri, Sep 19, 2003	28.61	28.65	28.46	28.60
2857	NYSE	GAM	Thu, Sep 18, 2003	28.45	28.75	28.45	28.61
2856	NYSE	GAM	Wed, Sep 17, 2003	28.44	28.52	28.29	28.45
2855	NYSE	GAM	Tue, Sep 16, 2003	28.17	28.45	28.14	28.45
2854	NYSE	GAM	Mon, Sep 15, 2003	28.17	28.17	27.97	28.14
2853	NYSE	GAM	Fri, Sep 12, 2003	28.10	28.15	27.90	28.12
2852	NYSE	GAM	Thu, Sep 11, 2003	28.12	28.20	28.05	28.17
2851	NYSE	GAM	Wed, Sep 10, 2003	28.38	28.39	28.10	28.12
2850	NYSE	GAM	Tue, Sep 9, 2003	28.42	28.46	28.31	28.39
2849	NYSE	GAM	Mon, Sep 8, 2003	28.25	28.60	28.25	28.42
2848	NYSE	GAM	Fri, Sep 5, 2003	28.46	28.54	28.30	28.40
2847	NYSE	GAM	Thu, Sep 4, 2003	28.49	28.54	28.40	28.45
2846	NYSE	GAM	Wed, Sep 3, 2003	28.46	28.59	28.42	28.49
2845	NYSE	GAM	Tue, Sep 2, 2003	28.22	28.48	28.22	28.48
2844	NYSE	GAM	Fri, Aug 29, 2003	27.95	28.25	27.95	28.25
2843	NYSE	GAM	Thu, Aug 28, 2003	28.00	28.05	27.85	28.05
2842	NYSE	GAM	Wed, Aug 27, 2003	27.78	27.92	27.74	27.85
2841	NYSE	GAM	Tue, Aug 26, 2003	27.70	27.81	27.50	27.81
2840	NYSE	GAM	Mon, Aug 25, 2003	27.75	27.80	27.65	27.70
2839	NYSE	GAM	Fri, Aug 22, 2003	28.18	28.23	27.90	27.91
2838	NYSE	GAM	Thu, Aug 21, 2003	28.12	28.25	28.00	28.07
2837	NYSE	GAM	Wed, Aug 20, 2003	28.13	28.15	28.02	28.06
2836	NYSE	GAM	Tue, Aug 19, 2003	28.22	28.27	28.06	28.20
2835	NYSE	GAM	Mon, Aug 18, 2003	28.05	28.29	28.03	28.24
2834	NYSE	GAM	Fri, Aug 15, 2003	28.00	28.09	27.91	27.98
2833	NYSE	GAM	Thu, Aug 14, 2003	27.76	27.98	27.76	27.90
2832	NYSE	GAM	Wed, Aug 13, 2003	27.90	27.93	27.72	27.76
2831	NYSE	GAM	Tue, Aug 12, 2003	27.73	27.90	27.67	27.90
2830	NYSE	GAM	Mon, Aug 11, 2003	27.68	27.82	27.57	27.78
2829	NYSE	GAM	Fri, Aug 8, 2003	27.55	27.59	27.45	27.58
2828	NYSE	GAM	Thu, Aug 7, 2003	27.36	27.45	27.21	27.45
2827	NYSE	GAM	Wed, Aug 6, 2003	27.57	27.57	27.27	27.45
2826	NYSE	GAM	Tue, Aug 5, 2003	27.75	27.80	27.51	27.58
2825	NYSE	GAM	Mon, Aug 4, 2003	27.76	27.76	27.40	27.72
2824	NYSE	GAM	Fri, Aug 1, 2003	27.99	27.99	27.65	27.71
2823	NYSE	GAM	Thu, Jul 31, 2003	28.10	28.27	28.02	28.03
2822	NYSE	GAM	Wed, Jul 30, 2003	27.95	28.02	27.95	27.96
2821	NYSE	GAM	Tue, Jul 29, 2003	28.02	28.10	27.85	27.94
2820	NYSE	GAM	Mon, Jul 28, 2003	28.10	28.25	28.00	28.05
2819	NYSE	GAM	Fri, Jul 25, 2003	27.79	28.25	27.72	28.15
2818	NYSE	GAM	Thu, Jul 24, 2003	27.93	28.15	27.76	27.76
2817	NYSE	GAM	Wed, Jul 23, 2003	27.86	27.90	27.61	27.84
2816	NYSE	GAM	Tue, Jul 22, 2003	27.75	27.96	27.62	27.85
2815	NYSE	GAM	Mon, Jul 21, 2003	27.85	27.85	27.65	27.66
2814	NYSE	GAM	Fri, Jul 18, 2003	27.74	27.93	27.65	27.85
2813	NYSE	GAM	Thu, Jul 17, 2003	27.90	27.90	27.53	27.71
2812	NYSE	GAM	Wed, Jul 16, 2003	28.35	28.35	27.80	27.98
2811	NYSE	GAM	Tue, Jul 15, 2003	28.36	28.36	28.05	28.10
2810	NYSE	GAM	Mon, Jul 14, 2003	28.16	28.45	28.16	28.31
2809	NYSE	GAM	Fri, Jul 11, 2003	27.70	28.05	27.70	27.96
2808	NYSE	GAM	Thu, Jul 10, 2003	27.85	27.85	27.57	27.71
2807	NYSE	GAM	Wed, Jul 9, 2003	28.05	28.07	27.97	28.00
2806	NYSE	GAM	Tue, Jul 8, 2003	27.94	28.05	27.87	28.05
2805	NYSE	GAM	Mon, Jul 7, 2003	27.74	27.99	27.71	27.97
2804	NYSE	GAM	Thu, Jul 3, 2003	27.62	27.73	27.58	27.58
2803	NYSE	GAM	Wed, Jul 2, 2003	27.48	27.73	27.48	27.67
2802	NYSE	GAM	Tue, Jul 1, 2003	27.30	27.48	27.05	27.40
2801	NYSE	GAM	Mon, Jun 30, 2003	27.41	27.50	27.30	27.44
2800	NYSE	GAM	Fri, Jun 27, 2003	27.52	27.64	27.40	27.40
2799	NYSE	GAM	Thu, Jun 26, 2003	27.63	27.64	27.40	27.62
2798	NYSE	GAM	Wed, Jun 25, 2003	27.55	27.74	27.52	27.63
2797	NYSE	GAM	Tue, Jun 24, 2003	27.40	27.62	27.35	27.59
2796	NYSE	GAM	Mon, Jun 23, 2003	27.75	27.75	27.36	27.39
2795	NYSE	GAM	Fri, Jun 20, 2003	28.00	28.00	27.81	27.90
2794	NYSE	GAM	Thu, Jun 19, 2003	28.32	28.32	27.85	27.85
2793	NYSE	GAM	Wed, Jun 18, 2003	28.25	28.39	28.16	28.26
2792	NYSE	GAM	Tue, Jun 17, 2003	28.26	28.38	28.20	28.38
2791	NYSE	GAM	Mon, Jun 16, 2003	27.90	28.25	27.90	28.24
2790	NYSE	GAM	Fri, Jun 13, 2003	27.96	27.99	27.67	27.71
2789	NYSE	GAM	Thu, Jun 12, 2003	28.00	28.09	27.87	27.95
2788	NYSE	GAM	Wed, Jun 11, 2003	27.70	27.99	27.63	27.99
2787	NYSE	GAM	Tue, Jun 10, 2003	27.75	27.75	27.52	27.69
2786	NYSE	GAM	Mon, Jun 9, 2003	27.65	27.65	27.45	27.50
2785	NYSE	GAM	Fri, Jun 6, 2003	27.93	28.16	27.72	27.78
2784	NYSE	GAM	Thu, Jun 5, 2003	27.50	27.73	27.45	27.68
2783	NYSE	GAM	Wed, Jun 4, 2003	27.12	27.55	27.12	27.55
2782	NYSE	GAM	Tue, Jun 3, 2003	27.06	27.12	27.00	27.07
2781	NYSE	GAM	Mon, Jun 2, 2003	26.90	27.24	26.90	27.06
2780	NYSE	GAM	Fri, May 30, 2003	26.46	26.81	26.46	26.81
2779	NYSE	GAM	Thu, May 29, 2003	26.45	26.65	26.36	26.36
2778	NYSE	GAM	Wed, May 28, 2003	26.46	26.59	26.45	26.49
2777	NYSE	GAM	Tue, May 27, 2003	25.90	26.47	25.85	26.46
2776	NYSE	GAM	Fri, May 23, 2003	25.79	26.02	25.79	25.95
2775	NYSE	GAM	Thu, May 22, 2003	25.63	25.90	25.63	25.85
2774	NYSE	GAM	Wed, May 21, 2003	25.41	25.67	25.40	25.67
2773	NYSE	GAM	Tue, May 20, 2003	25.42	25.62	25.28	25.47
2772	NYSE	GAM	Mon, May 19, 2003	25.86	25.86	25.31	25.35
2771	NYSE	GAM	Fri, May 16, 2003	25.82	25.96	25.72	25.86
2770	NYSE	GAM	Thu, May 15, 2003	25.90	25.98	25.85	25.90
2769	NYSE	GAM	Wed, May 14, 2003	26.00	26.00	25.63	25.80
2768	NYSE	GAM	Tue, May 13, 2003	25.88	25.98	25.83	25.90
2767	NYSE	GAM	Mon, May 12, 2003	25.55	25.99	25.52	25.95
2766	NYSE	GAM	Fri, May 9, 2003	25.40	25.70	25.40	25.64
2765	NYSE	GAM	Thu, May 8, 2003	25.56	25.57	25.36	25.43
2764	NYSE	GAM	Wed, May 7, 2003	25.74	25.79	25.53	25.70
2763	NYSE	GAM	Tue, May 6, 2003	25.50	25.80	25.50	25.76
2762	NYSE	GAM	Mon, May 5, 2003	25.59	25.69	25.40	25.55
2761	NYSE	GAM	Fri, May 2, 2003	25.25	25.68	25.25	25.60
2760	NYSE	GAM	Thu, May 1, 2003	25.33	25.38	25.15	25.30
2759	NYSE	GAM	Wed, Apr 30, 2003	25.30	25.50	25.30	25.38
2758	NYSE	GAM	Tue, Apr 29, 2003	25.43	25.61	25.35	25.42
2757	NYSE	GAM	Mon, Apr 28, 2003	25.20	25.50	25.20	25.49
2756	NYSE	GAM	Fri, Apr 25, 2003	25.45	25.45	25.08	25.22
2755	NYSE	GAM	Thu, Apr 24, 2003	25.73	25.73	25.37	25.51
2754	NYSE	GAM	Wed, Apr 23, 2003	25.20	25.73	25.17	25.73
2753	NYSE	GAM	Tue, Apr 22, 2003	24.64	25.46	24.60	25.25
2752	NYSE	GAM	Mon, Apr 21, 2003	24.79	25.00	24.65	24.70
2751	NYSE	GAM	Thu, Apr 17, 2003	24.70	24.85	24.65	24.79
2750	NYSE	GAM	Wed, Apr 16, 2003	24.80	24.85	24.61	24.64
2749	NYSE	GAM	Tue, Apr 15, 2003	24.55	24.83	24.51	24.76
2748	NYSE	GAM	Mon, Apr 14, 2003	24.30	24.60	24.30	24.60
2747	NYSE	GAM	Fri, Apr 11, 2003	24.41	24.60	24.19	24.21
2746	NYSE	GAM	Thu, Apr 10, 2003	24.18	24.22	24.16	24.22
2745	NYSE	GAM	Wed, Apr 9, 2003	24.24	24.40	24.08	24.11
2744	NYSE	GAM	Tue, Apr 8, 2003	24.22	24.40	24.22	24.22
2743	NYSE	GAM	Mon, Apr 7, 2003	24.51	24.78	24.26	24.26
2742	NYSE	GAM	Fri, Apr 4, 2003	24.05	24.14	23.95	24.13
2741	NYSE	GAM	Thu, Apr 3, 2003	24.07	24.17	23.97	23.97
2740	NYSE	GAM	Wed, Apr 2, 2003	23.73	24.14	23.73	24.05
2739	NYSE	GAM	Tue, Apr 1, 2003	23.32	23.61	23.23	23.48
2738	NYSE	GAM	Mon, Mar 31, 2003	23.39	23.39	23.16	23.25
2737	NYSE	GAM	Fri, Mar 28, 2003	23.58	23.66	23.50	23.61
2736	NYSE	GAM	Thu, Mar 27, 2003	23.60	23.78	23.50	23.66
2735	NYSE	GAM	Wed, Mar 26, 2003	23.82	23.82	23.65	23.75
2734	NYSE	GAM	Tue, Mar 25, 2003	23.60	23.84	23.48	23.82
2733	NYSE	GAM	Mon, Mar 24, 2003	23.80	23.84	23.48	23.55
2732	NYSE	GAM	Fri, Mar 21, 2003	23.90	24.24	23.83	24.24
2731	NYSE	GAM	Thu, Mar 20, 2003	23.60	23.83	23.45	23.73
2730	NYSE	GAM	Wed, Mar 19, 2003	23.48	23.74	23.48	23.73
2729	NYSE	GAM	Tue, Mar 18, 2003	23.45	23.55	23.40	23.45
2728	NYSE	GAM	Mon, Mar 17, 2003	22.75	23.40	22.55	23.36
2727	NYSE	GAM	Fri, Mar 14, 2003	22.82	22.90	22.73	22.73
2726	NYSE	GAM	Thu, Mar 13, 2003	22.40	22.75	22.40	22.75
2725	NYSE	GAM	Wed, Mar 12, 2003	22.28	22.29	21.95	22.20
2724	NYSE	GAM	Tue, Mar 11, 2003	22.31	22.38	22.24	22.24
2723	NYSE	GAM	Mon, Mar 10, 2003	22.70	22.70	22.20	22.25
2722	NYSE	GAM	Fri, Mar 7, 2003	22.55	22.88	22.55	22.79
2721	NYSE	GAM	Thu, Mar 6, 2003	22.78	22.89	22.70	22.73
2720	NYSE	GAM	Wed, Mar 5, 2003	22.63	22.83	22.63	22.80
2719	NYSE	GAM	Tue, Mar 4, 2003	22.95	22.95	22.66	22.67
2718	NYSE	GAM	Mon, Mar 3, 2003	23.14	23.34	22.90	22.90
2717	NYSE	GAM	Fri, Feb 28, 2003	22.96	23.26	22.88	22.94
2716	NYSE	GAM	Thu, Feb 27, 2003	22.82	23.11	22.81	22.97
2715	NYSE	GAM	Wed, Feb 26, 2003	22.95	23.05	22.72	22.75
2714	NYSE	GAM	Tue, Feb 25, 2003	22.92	23.05	22.70	23.05
2713	NYSE	GAM	Mon, Feb 24, 2003	23.20	23.20	22.87	22.95
2712	NYSE	GAM	Fri, Feb 21, 2003	22.90	23.31	22.90	23.25
2711	NYSE	GAM	Thu, Feb 20, 2003	23.04	23.11	22.90	22.90
2710	NYSE	GAM	Wed, Feb 19, 2003	23.06	23.15	23.01	23.02
2709	NYSE	GAM	Tue, Feb 18, 2003	23.04	23.29	23.04	23.18
2708	NYSE	GAM	Fri, Feb 14, 2003	22.45	22.95	22.45	22.79
2707	NYSE	GAM	Thu, Feb 13, 2003	22.50	22.52	22.16	22.45
2706	NYSE	GAM	Wed, Feb 12, 2003	22.84	22.90	22.46	22.53
2705	NYSE	GAM	Tue, Feb 11, 2003	23.15	23.30	22.85	22.90
2704	NYSE	GAM	Mon, Feb 10, 2003	23.06	23.12	23.00	23.04
2703	NYSE	GAM	Fri, Feb 7, 2003	23.45	23.52	22.99	23.03
2702	NYSE	GAM	Thu, Feb 6, 2003	23.45	23.45	23.30	23.32
2701	NYSE	GAM	Wed, Feb 5, 2003	23.25	23.78	23.25	23.40
2700	NYSE	GAM	Tue, Feb 4, 2003	23.68	23.68	23.36	23.48
2699	NYSE	GAM	Mon, Feb 3, 2003	23.70	23.85	23.70	23.77
2698	NYSE	GAM	Fri, Jan 31, 2003	23.38	23.65	23.30	23.65
2697	NYSE	GAM	Thu, Jan 30, 2003	23.60	23.65	23.40	23.40
2696	NYSE	GAM	Wed, Jan 29, 2003	23.45	23.74	23.30	23.74
2695	NYSE	GAM	Tue, Jan 28, 2003	23.50	23.70	23.42	23.56
2694	NYSE	GAM	Mon, Jan 27, 2003	23.72	23.76	23.35	23.35
2693	NYSE	GAM	Fri, Jan 24, 2003	24.20	24.20	23.85	23.85
2692	NYSE	GAM	Thu, Jan 23, 2003	24.20	24.29	24.10	24.25
2691	NYSE	GAM	Wed, Jan 22, 2003	24.20	24.22	24.10	24.12
2690	NYSE	GAM	Tue, Jan 21, 2003	24.52	24.55	24.26	24.26
2689	NYSE	GAM	Fri, Jan 17, 2003	24.62	24.70	24.42	24.57
2688	NYSE	GAM	Thu, Jan 16, 2003	24.87	24.92	24.57	24.62
2687	NYSE	GAM	Wed, Jan 15, 2003	25.10	25.10	24.85	24.85
2686	NYSE	GAM	Tue, Jan 14, 2003	25.00	25.15	24.91	25.11
2685	NYSE	GAM	Mon, Jan 13, 2003	24.95	25.20	24.90	25.05
2684	NYSE	GAM	Fri, Jan 10, 2003	24.75	25.00	24.74	24.95
2683	NYSE	GAM	Thu, Jan 9, 2003	24.50	24.98	24.50	24.85
2682	NYSE	GAM	Wed, Jan 8, 2003	24.75	24.75	24.55	24.55
2681	NYSE	GAM	Tue, Jan 7, 2003	24.80	24.95	24.80	24.86
2680	NYSE	GAM	Mon, Jan 6, 2003	24.40	24.90	24.40	24.89
2679	NYSE	GAM	Fri, Jan 3, 2003	24.60	24.60	24.45	24.49
2678	NYSE	GAM	Thu, Jan 2, 2003	24.04	24.59	24.00	24.59
2677	NYSE	GAM	Tue, Dec 31, 2002	23.88	24.00	23.80	23.85
2676	NYSE	GAM	Mon, Dec 30, 2002	23.78	23.93	23.74	23.87
2675	NYSE	GAM	Fri, Dec 27, 2002	24.05	24.05	23.80	23.80
2674	NYSE	GAM	Thu, Dec 26, 2002	24.15	24.40	23.95	24.00
2673	NYSE	GAM	Tue, Dec 24, 2002	24.24	24.30	24.15	24.15
2672	NYSE	GAM	Mon, Dec 23, 2002	24.20	24.50	24.16	24.26
2671	NYSE	GAM	Fri, Dec 20, 2002	24.00	24.33	24.00	24.21
2670	NYSE	GAM	Thu, Dec 19, 2002	24.20	24.40	24.00	24.02
2669	NYSE	GAM	Wed, Dec 18, 2002	24.57	24.58	24.20	24.21
2668	NYSE	GAM	Tue, Dec 17, 2002	24.80	24.80	24.52	24.62
2667	NYSE	GAM	Mon, Dec 16, 2002	24.30	24.90	24.30	24.85
2666	NYSE	GAM	Fri, Dec 13, 2002	24.44	24.50	24.30	24.40
2665	NYSE	GAM	Thu, Dec 12, 2002	24.52	24.60	24.41	24.50
2664	NYSE	GAM	Wed, Dec 11, 2002	24.60	24.63	24.43	24.50
2663	NYSE	GAM	Tue, Dec 10, 2002	24.40	24.55	24.37	24.55
2662	NYSE	GAM	Mon, Dec 9, 2002	24.64	24.73	24.35	24.35
2661	NYSE	GAM	Fri, Dec 6, 2002	24.58	24.83	24.50	24.65
2660	NYSE	GAM	Thu, Dec 5, 2002	25.00	25.00	24.65	24.77
2659	NYSE	GAM	Wed, Dec 4, 2002	24.96	25.09	24.85	25.00
2658	NYSE	GAM	Tue, Dec 3, 2002	25.30	25.34	25.01	25.01
2657	NYSE	GAM	Mon, Dec 2, 2002	25.64	25.75	25.15	25.35
2656	NYSE	GAM	Fri, Nov 29, 2002	25.50	25.55	25.35	25.46
2655	NYSE	GAM	Wed, Nov 27, 2002	25.15	25.51	25.15	25.44
2654	NYSE	GAM	Tue, Nov 26, 2002	25.65	25.65	24.90	25.01
2653	NYSE	GAM	Mon, Nov 25, 2002	25.60	25.76	25.58	25.65
2652	NYSE	GAM	Fri, Nov 22, 2002	25.70	25.85	25.62	25.66
2651	NYSE	GAM	Thu, Nov 21, 2002	25.45	25.84	25.40	25.70
2650	NYSE	GAM	Wed, Nov 20, 2002	24.82	25.29	24.82	25.24
2649	NYSE	GAM	Tue, Nov 19, 2002	25.00	25.15	24.75	24.85
2648	NYSE	GAM	Mon, Nov 18, 2002	25.05	25.32	24.95	24.95
2647	NYSE	GAM	Fri, Nov 15, 2002	24.85	25.10	24.85	25.10
2646	NYSE	GAM	Thu, Nov 14, 2002	24.57	25.00	24.57	24.95
2645	NYSE	GAM	Wed, Nov 13, 2002	24.46	24.60	24.25	24.32
2644	NYSE	GAM	Tue, Nov 12, 2002	24.30	24.62	24.30	24.45
2643	NYSE	GAM	Mon, Nov 11, 2002	24.75	24.75	24.46	24.50
2642	NYSE	GAM	Fri, Nov 8, 2002	25.10	25.34	24.85	25.03
2641	NYSE	GAM	Thu, Nov 7, 2002	25.70	25.70	25.10	25.13
2640	NYSE	GAM	Wed, Nov 6, 2002	25.72	25.80	25.50	25.78
2639	NYSE	GAM	Tue, Nov 5, 2002	25.67	25.70	25.52	25.70
2638	NYSE	GAM	Mon, Nov 4, 2002	25.42	26.00	25.42	25.67
2637	NYSE	GAM	Fri, Nov 1, 2002	24.88	25.25	24.84	25.25
2636	NYSE	GAM	Thu, Oct 31, 2002	25.25	25.39	24.92	24.92
2635	NYSE	GAM	Wed, Oct 30, 2002	25.25	25.60	25.20	25.34
2634	NYSE	GAM	Tue, Oct 29, 2002	25.48	25.48	24.92	25.30
2633	NYSE	GAM	Mon, Oct 28, 2002	25.90	25.99	25.47	25.47
2632	NYSE	GAM	Fri, Oct 25, 2002	25.66	25.70	25.45	25.70
2631	NYSE	GAM	Thu, Oct 24, 2002	25.80	25.90	25.65	25.65
2630	NYSE	GAM	Wed, Oct 23, 2002	25.56	25.65	25.30	25.63
2629	NYSE	GAM	Tue, Oct 22, 2002	25.70	25.80	25.45	25.56
2628	NYSE	GAM	Mon, Oct 21, 2002	25.30	25.90	25.22	25.80
2627	NYSE	GAM	Fri, Oct 18, 2002	25.00	25.34	24.95	25.30
2626	NYSE	GAM	Thu, Oct 17, 2002	24.62	25.30	24.62	25.01
2625	NYSE	GAM	Wed, Oct 16, 2002	25.00	25.00	24.38	24.42
2624	NYSE	GAM	Tue, Oct 15, 2002	23.86	24.99	23.86	24.98
2623	NYSE	GAM	Mon, Oct 14, 2002	23.40	23.70	23.40	23.61
2622	NYSE	GAM	Fri, Oct 11, 2002	22.81	23.74	22.81	23.46
2621	NYSE	GAM	Thu, Oct 10, 2002	22.30	22.74	22.17	22.73
2620	NYSE	GAM	Wed, Oct 9, 2002	22.71	22.71	22.27	22.37
2619	NYSE	GAM	Tue, Oct 8, 2002	22.62	23.00	22.35	22.70
2618	NYSE	GAM	Mon, Oct 7, 2002	22.65	22.80	22.62	22.62
2617	NYSE	GAM	Fri, Oct 4, 2002	23.40	23.49	22.85	22.85
2616	NYSE	GAM	Thu, Oct 3, 2002	23.80	23.85	23.22	23.35
2615	NYSE	GAM	Wed, Oct 2, 2002	23.98	24.15	23.90	23.95
2614	NYSE	GAM	Tue, Oct 1, 2002	23.70	24.10	23.50	24.06
2613	NYSE	GAM	Mon, Sep 30, 2002	23.60	23.60	23.05	23.50
2612	NYSE	GAM	Fri, Sep 27, 2002	24.20	24.20	23.70	23.70
2611	NYSE	GAM	Thu, Sep 26, 2002	24.00	24.25	23.90	24.25
2610	NYSE	GAM	Wed, Sep 25, 2002	23.65	24.10	23.65	23.96
2609	NYSE	GAM	Tue, Sep 24, 2002	24.11	24.11	23.70	23.70
2608	NYSE	GAM	Mon, Sep 23, 2002	24.71	24.71	23.90	24.11
2607	NYSE	GAM	Fri, Sep 20, 2002	24.95	24.95	24.70	24.85
2606	NYSE	GAM	Thu, Sep 19, 2002	25.00	25.01	24.94	24.98
2605	NYSE	GAM	Wed, Sep 18, 2002	25.15	25.28	25.00	25.10
2604	NYSE	GAM	Tue, Sep 17, 2002	25.70	25.85	25.61	25.61
2603	NYSE	GAM	Mon, Sep 16, 2002	25.45	25.50	25.40	25.45
2602	NYSE	GAM	Fri, Sep 13, 2002	25.50	25.50	25.30	25.40
2601	NYSE	GAM	Thu, Sep 12, 2002	25.85	25.85	25.50	25.56
2600	NYSE	GAM	Wed, Sep 11, 2002	26.05	26.18	25.82	25.95
2599	NYSE	GAM	Tue, Sep 10, 2002	25.80	26.00	25.80	26.00
2598	NYSE	GAM	Mon, Sep 9, 2002	25.20	25.67	25.05	25.67
2597	NYSE	GAM	Fri, Sep 6, 2002	25.15	25.68	25.15	25.65
2596	NYSE	GAM	Thu, Sep 5, 2002	25.25	25.30	25.15	25.15
2595	NYSE	GAM	Wed, Sep 4, 2002	25.60	25.60	25.15	25.40
2594	NYSE	GAM	Tue, Sep 3, 2002	26.20	26.20	25.70	25.70
2593	NYSE	GAM	Fri, Aug 30, 2002	26.02	26.50	26.02	26.45
2592	NYSE	GAM	Thu, Aug 29, 2002	26.20	26.25	26.05	26.10
2591	NYSE	GAM	Wed, Aug 28, 2002	26.62	26.62	26.25	26.25
2590	NYSE	GAM	Tue, Aug 27, 2002	27.00	27.35	26.65	26.67
2589	NYSE	GAM	Mon, Aug 26, 2002	26.90	26.98	26.72	26.80
2588	NYSE	GAM	Fri, Aug 23, 2002	27.25	27.25	26.76	26.86
2587	NYSE	GAM	Thu, Aug 22, 2002	26.75	27.25	26.70	27.25
2586	NYSE	GAM	Wed, Aug 21, 2002	26.72	26.95	26.55	26.75
2585	NYSE	GAM	Tue, Aug 20, 2002	26.98	26.98	26.55	26.62
2584	NYSE	GAM	Mon, Aug 19, 2002	26.12	27.00	26.12	26.91
2583	NYSE	GAM	Fri, Aug 16, 2002	26.07	26.25	26.05	26.14
2582	NYSE	GAM	Thu, Aug 15, 2002	26.00	26.15	25.95	26.11
2581	NYSE	GAM	Wed, Aug 14, 2002	25.30	25.82	24.89	25.80
2580	NYSE	GAM	Tue, Aug 13, 2002	25.43	25.61	25.38	25.40
2579	NYSE	GAM	Mon, Aug 12, 2002	25.20	25.53	25.10	25.49
2578	NYSE	GAM	Fri, Aug 9, 2002	25.22	25.46	25.00	25.34
2577	NYSE	GAM	Thu, Aug 8, 2002	24.75	25.32	24.70	25.32
2576	NYSE	GAM	Wed, Aug 7, 2002	24.70	24.75	24.30	24.75
2575	NYSE	GAM	Tue, Aug 6, 2002	24.05	24.50	23.75	24.46
2574	NYSE	GAM	Mon, Aug 5, 2002	24.35	24.36	24.05	24.10
2573	NYSE	GAM	Fri, Aug 2, 2002	24.60	24.66	24.35	24.35
2572	NYSE	GAM	Thu, Aug 1, 2002	25.49	25.55	24.70	24.70
2571	NYSE	GAM	Wed, Jul 31, 2002	25.04	25.48	24.98	25.48
2570	NYSE	GAM	Tue, Jul 30, 2002	25.00	25.38	24.60	25.16
2569	NYSE	GAM	Mon, Jul 29, 2002	24.00	24.95	24.00	24.95
2568	NYSE	GAM	Fri, Jul 26, 2002	23.30	23.60	23.25	23.60
2567	NYSE	GAM	Thu, Jul 25, 2002	23.25	23.65	22.66	23.27
2566	NYSE	GAM	Wed, Jul 24, 2002	22.25	23.44	22.25	23.44
2565	NYSE	GAM	Tue, Jul 23, 2002	23.50	23.55	22.95	22.96
2564	NYSE	GAM	Mon, Jul 22, 2002	23.70	23.97	23.29	23.30
2563	NYSE	GAM	Fri, Jul 19, 2002	24.60	24.60	23.90	23.91
2562	NYSE	GAM	Thu, Jul 18, 2002	24.90	25.20	24.65	24.74
2561	NYSE	GAM	Wed, Jul 17, 2002	24.90	25.36	24.90	25.00
2560	NYSE	GAM	Tue, Jul 16, 2002	24.90	25.04	24.60	24.66
2559	NYSE	GAM	Mon, Jul 15, 2002	25.55	25.55	24.14	24.82
2558	NYSE	GAM	Fri, Jul 12, 2002	25.80	25.88	25.42	25.61
2557	NYSE	GAM	Thu, Jul 11, 2002	26.10	26.10	25.50	25.86
2556	NYSE	GAM	Wed, Jul 10, 2002	27.14	27.14	26.07	26.13
2555	NYSE	GAM	Tue, Jul 9, 2002	27.20	27.28	27.11	27.16
2554	NYSE	GAM	Mon, Jul 8, 2002	27.40	27.46	27.15	27.19
2553	NYSE	GAM	Fri, Jul 5, 2002	26.65	27.60	26.65	27.60
2552	NYSE	GAM	Wed, Jul 3, 2002	26.65	26.68	26.22	26.66
2551	NYSE	GAM	Tue, Jul 2, 2002	27.40	27.40	26.45	26.60
2550	NYSE	GAM	Mon, Jul 1, 2002	27.80	28.00	27.25	27.25
2549	NYSE	GAM	Fri, Jun 28, 2002	27.32	27.76	27.32	27.70
2548	NYSE	GAM	Thu, Jun 27, 2002	27.34	27.55	27.20	27.30
2547	NYSE	GAM	Wed, Jun 26, 2002	27.05	27.22	26.90	27.22
2546	NYSE	GAM	Tue, Jun 25, 2002	27.55	27.96	27.37	27.38
2545	NYSE	GAM	Mon, Jun 24, 2002	27.20	27.63	27.14	27.55
2544	NYSE	GAM	Fri, Jun 21, 2002	27.80	27.98	27.56	27.56
2543	NYSE	GAM	Thu, Jun 20, 2002	28.00	28.15	27.85	27.90
2542	NYSE	GAM	Wed, Jun 19, 2002	28.50	28.60	28.18	28.25
2541	NYSE	GAM	Tue, Jun 18, 2002	28.25	28.75	28.25	28.66
2540	NYSE	GAM	Mon, Jun 17, 2002	27.70	28.29	27.70	28.29
2539	NYSE	GAM	Fri, Jun 14, 2002	27.70	27.70	27.40	27.65
2538	NYSE	GAM	Thu, Jun 13, 2002	28.05	28.05	27.75	27.86
2537	NYSE	GAM	Wed, Jun 12, 2002	28.00	28.30	27.75	28.15
2536	NYSE	GAM	Tue, Jun 11, 2002	28.56	28.83	28.10	28.15
2535	NYSE	GAM	Mon, Jun 10, 2002	28.40	28.69	28.40	28.52
2534	NYSE	GAM	Fri, Jun 7, 2002	28.38	28.60	28.15	28.59
2533	NYSE	GAM	Thu, Jun 6, 2002	29.10	29.10	28.48	28.48
2532	NYSE	GAM	Wed, Jun 5, 2002	28.95	29.10	28.70	28.90
2531	NYSE	GAM	Tue, Jun 4, 2002	29.00	29.10	28.64	28.83
2530	NYSE	GAM	Mon, Jun 3, 2002	29.59	29.60	29.10	29.20
2529	NYSE	GAM	Fri, May 31, 2002	29.48	29.90	29.48	29.55
2528	NYSE	GAM	Thu, May 30, 2002	29.60	29.60	29.30	29.35
2527	NYSE	GAM	Wed, May 29, 2002	29.62	29.79	29.55	29.59
2526	NYSE	GAM	Tue, May 28, 2002	30.15	30.20	29.72	29.77
2525	NYSE	GAM	Fri, May 24, 2002	30.20	30.20	30.00	30.05
2524	NYSE	GAM	Thu, May 23, 2002	30.15	30.20	30.00	30.17
2523	NYSE	GAM	Wed, May 22, 2002	30.30	30.30	30.10	30.20
2522	NYSE	GAM	Tue, May 21, 2002	30.60	30.69	30.25	30.33
2521	NYSE	GAM	Mon, May 20, 2002	30.60	30.67	30.53	30.53
2520	NYSE	GAM	Fri, May 17, 2002	30.70	30.70	30.55	30.69
2519	NYSE	GAM	Thu, May 16, 2002	30.40	30.68	30.40	30.61
2518	NYSE	GAM	Wed, May 15, 2002	30.55	30.64	30.50	30.62
2517	NYSE	GAM	Tue, May 14, 2002	30.50	30.60	30.40	30.52
2516	NYSE	GAM	Mon, May 13, 2002	30.20	30.42	30.10	30.35
2515	NYSE	GAM	Fri, May 10, 2002	30.53	30.55	30.10	30.16
2514	NYSE	GAM	Thu, May 9, 2002	30.78	30.78	30.45	30.45
2513	NYSE	GAM	Wed, May 8, 2002	30.30	30.90	30.30	30.90
2512	NYSE	GAM	Tue, May 7, 2002	30.44	30.50	30.10	30.20
2511	NYSE	GAM	Mon, May 6, 2002	30.70	30.75	30.35	30.35
2510	NYSE	GAM	Fri, May 3, 2002	31.00	31.10	30.42	30.70
2509	NYSE	GAM	Thu, May 2, 2002	31.27	31.37	30.96	31.00
2508	NYSE	GAM	Wed, May 1, 2002	31.00	31.30	30.75	31.20
2507	NYSE	GAM	Tue, Apr 30, 2002	31.20	31.48	30.75	31.15
2506	NYSE	GAM	Mon, Apr 29, 2002	31.25	31.60	31.15	31.17
2505	NYSE	GAM	Fri, Apr 26, 2002	31.25	31.25	31.14	31.15
2504	NYSE	GAM	Thu, Apr 25, 2002	31.45	31.45	31.00	31.20
2503	NYSE	GAM	Wed, Apr 24, 2002	31.60	31.75	31.45	31.48
2502	NYSE	GAM	Tue, Apr 23, 2002	31.70	31.75	31.50	31.58
2501	NYSE	GAM	Mon, Apr 22, 2002	31.80	31.80	31.50	31.61
2500	NYSE	GAM	Fri, Apr 19, 2002	31.95	32.20	31.80	31.89
2499	NYSE	GAM	Thu, Apr 18, 2002	31.90	31.95	31.74	31.90
2498	NYSE	GAM	Wed, Apr 17, 2002	31.60	31.85	31.60	31.78
2497	NYSE	GAM	Tue, Apr 16, 2002	31.50	31.92	31.49	31.78
2496	NYSE	GAM	Mon, Apr 15, 2002	31.62	31.78	31.32	31.43
2495	NYSE	GAM	Fri, Apr 12, 2002	31.33	31.48	31.00	31.48
2494	NYSE	GAM	Thu, Apr 11, 2002	31.54	31.59	31.27	31.30
2493	NYSE	GAM	Wed, Apr 10, 2002	31.40	31.60	31.36	31.60
2492	NYSE	GAM	Tue, Apr 9, 2002	31.49	31.70	31.40	31.42
2491	NYSE	GAM	Mon, Apr 8, 2002	31.78	31.78	31.35	31.45
2490	NYSE	GAM	Fri, Apr 5, 2002	32.00	32.05	31.80	31.80
2489	NYSE	GAM	Thu, Apr 4, 2002	31.92	32.09	31.92	32.01
2488	NYSE	GAM	Wed, Apr 3, 2002	32.18	32.39	31.92	31.97
2487	NYSE	GAM	Tue, Apr 2, 2002	32.80	32.85	32.05	32.14
2486	NYSE	GAM	Mon, Apr 1, 2002	33.08	33.09	32.78	32.78
2485	NYSE	GAM	Thu, Mar 28, 2002	32.80	33.05	32.80	32.98
2484	NYSE	GAM	Wed, Mar 27, 2002	32.90	33.10	32.80	32.86
2483	NYSE	GAM	Tue, Mar 26, 2002	32.90	33.09	32.85	33.00
2482	NYSE	GAM	Mon, Mar 25, 2002	33.00	33.12	32.85	32.95
2481	NYSE	GAM	Fri, Mar 22, 2002	33.12	33.20	33.02	33.05
2480	NYSE	GAM	Thu, Mar 21, 2002	33.47	33.50	33.14	33.14
2479	NYSE	GAM	Wed, Mar 20, 2002	33.75	33.75	33.40	33.40
2478	NYSE	GAM	Tue, Mar 19, 2002	33.85	33.90	33.75	33.75
2477	NYSE	GAM	Mon, Mar 18, 2002	33.60	33.89	33.50	33.89
2476	NYSE	GAM	Fri, Mar 15, 2002	33.80	33.95	33.61	33.80
2475	NYSE	GAM	Thu, Mar 14, 2002	33.90	33.90	33.60	33.70
2474	NYSE	GAM	Wed, Mar 13, 2002	33.95	33.95	33.82	33.85
2473	NYSE	GAM	Tue, Mar 12, 2002	33.90	34.09	33.65	33.95
2472	NYSE	GAM	Mon, Mar 11, 2002	34.05	34.09	33.70	34.00
2471	NYSE	GAM	Fri, Mar 8, 2002	33.90	34.20	33.90	34.05
2470	NYSE	GAM	Thu, Mar 7, 2002	33.85	33.99	33.72	33.80
2469	NYSE	GAM	Wed, Mar 6, 2002	33.80	33.89	33.70	33.85
2468	NYSE	GAM	Tue, Mar 5, 2002	33.60	33.85	33.50	33.84
2467	NYSE	GAM	Mon, Mar 4, 2002	33.95	34.05	33.75	33.95
2466	NYSE	GAM	Fri, Mar 1, 2002	33.55	33.95	33.35	33.85
2465	NYSE	GAM	Thu, Feb 28, 2002	33.42	33.55	33.35	33.37
2464	NYSE	GAM	Wed, Feb 27, 2002	33.30	33.60	33.30	33.35
2463	NYSE	GAM	Tue, Feb 26, 2002	33.30	33.49	33.20	33.30
2462	NYSE	GAM	Mon, Feb 25, 2002	33.00	33.35	32.90	33.30
2461	NYSE	GAM	Fri, Feb 22, 2002	32.72	32.98	32.70	32.98
2460	NYSE	GAM	Thu, Feb 21, 2002	33.39	33.39	33.10	33.19
2459	NYSE	GAM	Wed, Feb 20, 2002	33.65	33.65	33.30	33.39
2458	NYSE	GAM	Tue, Feb 19, 2002	33.75	33.75	33.53	33.67
2457	NYSE	GAM	Fri, Feb 15, 2002	33.65	33.80	33.45	33.65
2456	NYSE	GAM	Thu, Feb 14, 2002	33.45	33.80	33.42	33.60
2455	NYSE	GAM	Wed, Feb 13, 2002	33.83	33.89	33.29	33.38
2454	NYSE	GAM	Tue, Feb 12, 2002	33.50	33.95	33.50	33.79
2453	NYSE	GAM	Mon, Feb 11, 2002	33.35	33.40	33.23	33.35
2452	NYSE	GAM	Fri, Feb 8, 2002	33.30	33.39	33.26	33.26
2451	NYSE	GAM	Thu, Feb 7, 2002	33.35	33.35	33.10	33.30
2450	NYSE	GAM	Wed, Feb 6, 2002	33.50	33.70	33.35	33.49
2449	NYSE	GAM	Tue, Feb 5, 2002	33.50	33.50	33.10	33.30
2448	NYSE	GAM	Mon, Feb 4, 2002	34.15	34.15	33.50	33.60
2447	NYSE	GAM	Fri, Feb 1, 2002	34.00	34.20	33.90	34.10
2446	NYSE	GAM	Thu, Jan 31, 2002	33.90	34.10	33.70	34.10
2445	NYSE	GAM	Wed, Jan 30, 2002	33.72	33.95	33.72	33.90
2444	NYSE	GAM	Tue, Jan 29, 2002	33.86	33.98	33.70	33.80
2443	NYSE	GAM	Mon, Jan 28, 2002	34.05	34.15	33.75	33.89
2442	NYSE	GAM	Fri, Jan 25, 2002	34.08	34.15	34.00	34.10
2441	NYSE	GAM	Thu, Jan 24, 2002	34.10	34.25	33.75	34.10
2440	NYSE	GAM	Wed, Jan 23, 2002	34.40	34.45	34.20	34.28
2439	NYSE	GAM	Tue, Jan 22, 2002	34.55	34.67	34.30	34.40
2438	NYSE	GAM	Fri, Jan 18, 2002	34.50	34.70	34.46	34.58
2437	NYSE	GAM	Thu, Jan 17, 2002	34.15	34.69	34.10	34.60
2436	NYSE	GAM	Wed, Jan 16, 2002	34.70	34.70	34.40	34.44
2435	NYSE	GAM	Tue, Jan 15, 2002	34.60	34.89	34.55	34.74
2434	NYSE	GAM	Mon, Jan 14, 2002	34.65	34.65	34.50	34.58
2433	NYSE	GAM	Fri, Jan 11, 2002	34.70	34.81	34.25	34.40
2432	NYSE	GAM	Thu, Jan 10, 2002	34.65	34.75	34.55	34.65
2431	NYSE	GAM	Wed, Jan 9, 2002	34.50	34.80	34.45	34.66
2430	NYSE	GAM	Tue, Jan 8, 2002	34.60	34.60	34.30	34.48
2429	NYSE	GAM	Mon, Jan 7, 2002	34.50	34.58	34.10	34.41
2428	NYSE	GAM	Fri, Jan 4, 2002	34.00	34.45	34.00	34.40
2427	NYSE	GAM	Thu, Jan 3, 2002	33.85	33.95	33.79	33.90
2426	NYSE	GAM	Wed, Jan 2, 2002	33.47	33.90	33.37	33.70
2425	NYSE	GAM	Mon, Dec 31, 2001	33.38	33.55	33.37	33.47
2424	NYSE	GAM	Fri, Dec 28, 2001	33.35	33.49	33.10	33.40
2423	NYSE	GAM	Thu, Dec 27, 2001	33.03	33.57	33.03	33.30
2422	NYSE	GAM	Wed, Dec 26, 2001	32.95	33.29	32.95	33.20
2421	NYSE	GAM	Mon, Dec 24, 2001	33.60	33.60	33.00	33.08
2420	NYSE	GAM	Fri, Dec 21, 2001	33.75	33.75	32.90	33.55
2419	NYSE	GAM	Thu, Dec 20, 2001	33.65	34.15	33.65	33.89
2418	NYSE	GAM	Wed, Dec 19, 2001	33.50	33.80	33.25	33.80
2417	NYSE	GAM	Tue, Dec 18, 2001	33.20	33.69	33.20	33.50
2416	NYSE	GAM	Mon, Dec 17, 2001	33.10	33.55	32.77	33.18
2415	NYSE	GAM	Fri, Dec 14, 2001	33.05	33.15	32.94	33.00
2414	NYSE	GAM	Thu, Dec 13, 2001	33.70	33.70	33.05	33.10
2413	NYSE	GAM	Wed, Dec 12, 2001	34.10	34.10	33.65	33.65
2412	NYSE	GAM	Tue, Dec 11, 2001	33.65	34.00	33.40	34.00
2411	NYSE	GAM	Mon, Dec 10, 2001	33.60	33.95	33.46	33.60
2410	NYSE	GAM	Fri, Dec 7, 2001	33.75	33.90	33.50	33.70
2409	NYSE	GAM	Thu, Dec 6, 2001	34.00	34.40	33.85	33.95
2408	NYSE	GAM	Wed, Dec 5, 2001	33.35	34.63	33.35	33.95
2407	NYSE	GAM	Tue, Dec 4, 2001	33.15	33.20	33.00	33.15
2406	NYSE	GAM	Mon, Dec 3, 2001	33.10	33.25	32.90	33.00
2405	NYSE	GAM	Fri, Nov 30, 2001	33.25	33.39	33.20	33.32
2404	NYSE	GAM	Thu, Nov 29, 2001	33.75	33.75	33.10	33.20
2403	NYSE	GAM	Wed, Nov 28, 2001	33.60	33.69	33.50	33.62
2402	NYSE	GAM	Tue, Nov 27, 2001	33.45	33.60	33.45	33.58
2401	NYSE	GAM	Mon, Nov 26, 2001	33.45	33.97	33.45	33.50
2400	NYSE	GAM	Fri, Nov 23, 2001	33.50	33.65	33.42	33.55
2399	NYSE	GAM	Wed, Nov 21, 2001	33.58	33.70	33.42	33.42
2398	NYSE	GAM	Tue, Nov 20, 2001	33.53	33.82	33.41	33.59
2397	NYSE	GAM	Mon, Nov 19, 2001	33.55	33.63	33.40	33.59
2396	NYSE	GAM	Fri, Nov 16, 2001	33.50	33.68	33.26	33.55
2395	NYSE	GAM	Thu, Nov 15, 2001	33.30	33.45	32.00	33.35
2394	NYSE	GAM	Wed, Nov 14, 2001	35.15	35.55	35.08	35.51
2393	NYSE	GAM	Tue, Nov 13, 2001	34.95	35.09	34.95	35.03
2392	NYSE	GAM	Mon, Nov 12, 2001	35.45	35.45	34.91	35.05
2391	NYSE	GAM	Fri, Nov 9, 2001	35.18	35.29	35.08	35.28
2390	NYSE	GAM	Thu, Nov 8, 2001	34.73	35.15	34.73	35.15
2389	NYSE	GAM	Wed, Nov 7, 2001	35.10	35.25	34.90	34.98
2388	NYSE	GAM	Tue, Nov 6, 2001	34.85	35.00	34.75	35.00
2387	NYSE	GAM	Mon, Nov 5, 2001	34.65	34.95	34.65	34.94
2386	NYSE	GAM	Fri, Nov 2, 2001	34.40	34.70	34.30	34.70
2385	NYSE	GAM	Thu, Nov 1, 2001	33.90	34.35	33.90	34.35
2384	NYSE	GAM	Wed, Oct 31, 2001	34.10	34.33	33.85	33.86
2383	NYSE	GAM	Tue, Oct 30, 2001	34.80	34.85	33.80	34.01
2382	NYSE	GAM	Mon, Oct 29, 2001	35.10	35.15	34.85	34.86
2381	NYSE	GAM	Fri, Oct 26, 2001	34.81	35.20	34.77	35.06
2380	NYSE	GAM	Thu, Oct 25, 2001	34.90	34.97	34.50	34.90
2379	NYSE	GAM	Wed, Oct 24, 2001	34.40	34.90	34.35	34.90
2378	NYSE	GAM	Tue, Oct 23, 2001	34.30	34.55	34.23	34.52
2377	NYSE	GAM	Mon, Oct 22, 2001	34.00	34.25	33.90	34.20
2376	NYSE	GAM	Fri, Oct 19, 2001	34.00	34.15	34.00	34.15
2375	NYSE	GAM	Thu, Oct 18, 2001	34.00	34.10	33.80	34.00
2374	NYSE	GAM	Wed, Oct 17, 2001	34.00	34.20	33.90	34.10
2373	NYSE	GAM	Tue, Oct 16, 2001	33.70	33.95	33.70	33.85
2372	NYSE	GAM	Mon, Oct 15, 2001	33.70	33.81	33.60	33.70
2371	NYSE	GAM	Fri, Oct 12, 2001	33.62	33.90	33.40	33.70
2370	NYSE	GAM	Thu, Oct 11, 2001	33.15	33.55	33.12	33.55
2369	NYSE	GAM	Wed, Oct 10, 2001	33.05	33.27	32.85	33.02
2368	NYSE	GAM	Tue, Oct 9, 2001	33.00	33.15	32.86	33.10
2367	NYSE	GAM	Mon, Oct 8, 2001	32.75	33.25	32.72	33.06
2366	NYSE	GAM	Fri, Oct 5, 2001	33.10	33.10	32.10	33.00
2365	NYSE	GAM	Thu, Oct 4, 2001	32.90	33.25	32.90	33.20
2364	NYSE	GAM	Wed, Oct 3, 2001	32.15	32.95	32.00	32.71
2363	NYSE	GAM	Tue, Oct 2, 2001	32.15	32.70	32.15	32.19
2362	NYSE	GAM	Mon, Oct 1, 2001	31.35	32.20	31.35	32.00
2361	NYSE	GAM	Fri, Sep 28, 2001	30.60	31.65	30.60	31.55
2360	NYSE	GAM	Thu, Sep 27, 2001	30.35	30.45	30.30	30.40
2359	NYSE	GAM	Wed, Sep 26, 2001	30.10	30.45	30.10	30.45
2358	NYSE	GAM	Tue, Sep 25, 2001	29.57	30.10	29.50	30.00
2357	NYSE	GAM	Mon, Sep 24, 2001	28.40	29.75	28.40	29.50
2356	NYSE	GAM	Fri, Sep 21, 2001	27.50	28.20	27.50	28.18
2355	NYSE	GAM	Thu, Sep 20, 2001	30.00	30.00	28.70	28.70
2354	NYSE	GAM	Wed, Sep 19, 2001	31.00	31.10	30.30	30.32
2353	NYSE	GAM	Tue, Sep 18, 2001	31.07	31.40	31.00	31.10
2352	NYSE	GAM	Mon, Sep 17, 2001	30.00	31.40	30.00	31.07
2351	NYSE	GAM	Mon, Sep 10, 2001	33.00	33.13	32.65	33.10
2350	NYSE	GAM	Fri, Sep 7, 2001	33.80	33.80	33.10	33.25
2349	NYSE	GAM	Thu, Sep 6, 2001	34.67	34.67	33.80	33.90
2348	NYSE	GAM	Wed, Sep 5, 2001	34.80	34.85	34.45	34.67
2347	NYSE	GAM	Tue, Sep 4, 2001	34.90	35.13	34.85	34.85
2346	NYSE	GAM	Fri, Aug 31, 2001	34.75	34.90	34.68	34.82
2345	NYSE	GAM	Thu, Aug 30, 2001	35.00	35.05	34.61	34.68
2344	NYSE	GAM	Wed, Aug 29, 2001	35.02	35.10	34.95	34.97
2343	NYSE	GAM	Tue, Aug 28, 2001	35.38	35.44	34.90	35.00
2342	NYSE	GAM	Mon, Aug 27, 2001	35.40	35.43	35.15	35.33
2341	NYSE	GAM	Fri, Aug 24, 2001	35.55	35.60	35.30	35.45
2340	NYSE	GAM	Thu, Aug 23, 2001	35.50	35.50	35.40	35.47
2339	NYSE	GAM	Wed, Aug 22, 2001	35.99	35.99	35.50	35.55
2338	NYSE	GAM	Tue, Aug 21, 2001	35.95	36.13	35.95	35.95
2337	NYSE	GAM	Mon, Aug 20, 2001	35.60	36.00	35.50	35.94
2336	NYSE	GAM	Fri, Aug 17, 2001	35.76	35.76	35.60	35.60
2335	NYSE	GAM	Thu, Aug 16, 2001	35.75	35.86	35.55	35.75
2334	NYSE	GAM	Wed, Aug 15, 2001	35.80	35.95	35.40	35.81
2333	NYSE	GAM	Tue, Aug 14, 2001	35.85	36.15	35.75	35.75
2332	NYSE	GAM	Mon, Aug 13, 2001	35.60	35.99	35.55	35.60
2331	NYSE	GAM	Fri, Aug 10, 2001	35.55	35.75	35.55	35.60
2330	NYSE	GAM	Thu, Aug 9, 2001	35.90	36.03	35.25	35.50
2329	NYSE	GAM	Wed, Aug 8, 2001	36.35	36.42	35.90	35.90
2328	NYSE	GAM	Tue, Aug 7, 2001	36.20	36.60	36.20	36.26
2327	NYSE	GAM	Mon, Aug 6, 2001	36.06	36.40	36.06	36.15
2326	NYSE	GAM	Fri, Aug 3, 2001	36.15	36.30	36.06	36.06
2325	NYSE	GAM	Thu, Aug 2, 2001	36.55	36.60	36.10	36.10
2324	NYSE	GAM	Wed, Aug 1, 2001	36.20	36.50	36.20	36.40
2323	NYSE	GAM	Tue, Jul 31, 2001	36.05	36.35	36.05	36.25
2322	NYSE	GAM	Mon, Jul 30, 2001	36.15	36.20	36.01	36.05
2321	NYSE	GAM	Fri, Jul 27, 2001	36.00	36.07	35.90	36.07
2320	NYSE	GAM	Thu, Jul 26, 2001	35.90	36.40	35.70	36.15
2319	NYSE	GAM	Wed, Jul 25, 2001	35.40	35.85	35.40	35.85
2318	NYSE	GAM	Tue, Jul 24, 2001	35.90	35.90	35.55	35.64
2317	NYSE	GAM	Mon, Jul 23, 2001	35.85	35.95	35.78	35.87
2316	NYSE	GAM	Fri, Jul 20, 2001	35.70	35.87	35.55	35.83
2315	NYSE	GAM	Thu, Jul 19, 2001	36.10	36.29	35.75	35.75
2314	NYSE	GAM	Wed, Jul 18, 2001	36.10	36.20	35.80	36.10
2313	NYSE	GAM	Tue, Jul 17, 2001	36.15	36.34	36.15	36.20
2312	NYSE	GAM	Mon, Jul 16, 2001	36.30	36.48	36.10	36.10
2311	NYSE	GAM	Fri, Jul 13, 2001	36.15	36.30	36.00	36.30
2310	NYSE	GAM	Thu, Jul 12, 2001	36.20	36.50	36.00	36.10
2309	NYSE	GAM	Wed, Jul 11, 2001	37.00	37.20	36.00	36.15
2308	NYSE	GAM	Tue, Jul 10, 2001	37.35	37.50	36.90	37.01
2307	NYSE	GAM	Mon, Jul 9, 2001	37.45	37.59	37.20	37.30
2306	NYSE	GAM	Fri, Jul 6, 2001	37.55	37.84	37.55	37.65
2305	NYSE	GAM	Thu, Jul 5, 2001	37.95	38.20	37.80	37.90
2304	NYSE	GAM	Tue, Jul 3, 2001	38.18	38.20	37.60	37.82
2303	NYSE	GAM	Mon, Jul 2, 2001	37.91	38.14	37.85	38.10
2302	NYSE	GAM	Fri, Jun 29, 2001	37.71	37.87	37.55	37.71
2301	NYSE	GAM	Thu, Jun 28, 2001	38.17	38.25	38.10	38.21
2300	NYSE	GAM	Wed, Jun 27, 2001	37.80	38.05	37.80	37.97
2299	NYSE	GAM	Tue, Jun 26, 2001	37.70	37.95	37.60	37.95
2298	NYSE	GAM	Mon, Jun 25, 2001	38.20	38.20	37.60	37.70
2297	NYSE	GAM	Fri, Jun 22, 2001	37.86	38.13	37.85	38.03
2296	NYSE	GAM	Thu, Jun 21, 2001	37.80	37.90	37.80	37.86
2295	NYSE	GAM	Wed, Jun 20, 2001	37.72	37.95	37.65	37.85
2294	NYSE	GAM	Tue, Jun 19, 2001	37.70	37.85	37.65	37.73
2293	NYSE	GAM	Mon, Jun 18, 2001	37.90	38.00	37.70	37.70
2292	NYSE	GAM	Fri, Jun 15, 2001	37.91	37.91	37.60	37.87
2291	NYSE	GAM	Thu, Jun 14, 2001	37.95	38.05	37.80	37.90
2290	NYSE	GAM	Wed, Jun 13, 2001	37.90	37.95	37.70	37.90
2289	NYSE	GAM	Tue, Jun 12, 2001	37.85	37.95	37.65	37.95
2288	NYSE	GAM	Mon, Jun 11, 2001	37.85	38.00	37.80	37.85
2287	NYSE	GAM	Fri, Jun 8, 2001	38.00	38.10	37.80	38.00
2286	NYSE	GAM	Thu, Jun 7, 2001	38.20	38.40	37.70	37.80
2285	NYSE	GAM	Wed, Jun 6, 2001	37.95	38.24	37.95	38.20
2284	NYSE	GAM	Tue, Jun 5, 2001	37.85	38.10	37.85	37.97
2283	NYSE	GAM	Mon, Jun 4, 2001	38.45	38.48	37.75	37.85
2282	NYSE	GAM	Fri, Jun 1, 2001	38.54	38.55	38.40	38.55
2281	NYSE	GAM	Thu, May 31, 2001	38.20	38.65	38.20	38.55
2280	NYSE	GAM	Wed, May 30, 2001	38.60	38.60	38.10	38.20
2279	NYSE	GAM	Tue, May 29, 2001	38.50	38.60	38.50	38.60
2278	NYSE	GAM	Fri, May 25, 2001	38.40	38.55	38.36	38.55
2277	NYSE	GAM	Thu, May 24, 2001	38.37	38.90	38.30	38.48
2276	NYSE	GAM	Wed, May 23, 2001	38.30	38.45	38.25	38.37
2275	NYSE	GAM	Tue, May 22, 2001	37.60	39.70	37.50	38.52
2274	NYSE	GAM	Mon, May 21, 2001	36.84	37.60	36.84	37.35
2273	NYSE	GAM	Fri, May 18, 2001	36.85	36.90	36.50	36.90
2272	NYSE	GAM	Thu, May 17, 2001	37.00	37.10	36.65	36.80
2271	NYSE	GAM	Wed, May 16, 2001	36.50	36.90	36.35	36.90
2270	NYSE	GAM	Tue, May 15, 2001	36.77	36.85	36.70	36.74
2269	NYSE	GAM	Mon, May 14, 2001	36.70	36.95	36.57	36.87
2268	NYSE	GAM	Fri, May 11, 2001	36.94	36.97	36.49	36.64
2267	NYSE	GAM	Thu, May 10, 2001	36.45	37.13	36.45	36.99
2266	NYSE	GAM	Wed, May 9, 2001	36.15	36.35	36.01	36.35
2265	NYSE	GAM	Tue, May 8, 2001	35.95	36.25	35.80	36.09
2264	NYSE	GAM	Mon, May 7, 2001	36.00	36.17	35.78	36.09
2263	NYSE	GAM	Fri, May 4, 2001	35.86	36.00	35.78	36.00
2262	NYSE	GAM	Thu, May 3, 2001	35.92	36.00	35.82	35.91
2261	NYSE	GAM	Wed, May 2, 2001	36.38	36.49	35.90	36.04
2260	NYSE	GAM	Tue, May 1, 2001	36.13	36.39	36.02	36.23
2259	NYSE	GAM	Mon, Apr 30, 2001	35.84	36.14	35.81	36.09
2258	NYSE	GAM	Fri, Apr 27, 2001	35.34	36.06	35.34	35.99
2257	NYSE	GAM	Thu, Apr 26, 2001	35.55	35.64	35.30	35.59
2256	NYSE	GAM	Wed, Apr 25, 2001	35.56	35.56	35.01	35.45
2255	NYSE	GAM	Tue, Apr 24, 2001	35.10	35.63	35.10	35.45
2254	NYSE	GAM	Mon, Apr 23, 2001	35.65	35.65	35.00	35.30
2253	NYSE	GAM	Fri, Apr 20, 2001	35.55	35.90	35.25	35.59
2252	NYSE	GAM	Thu, Apr 19, 2001	35.11	35.98	35.11	35.60
2251	NYSE	GAM	Wed, Apr 18, 2001	33.95	35.60	33.90	35.20
2250	NYSE	GAM	Tue, Apr 17, 2001	33.10	33.98	33.10	33.70
2249	NYSE	GAM	Mon, Apr 16, 2001	34.40	34.85	33.70	33.90
2248	NYSE	GAM	Thu, Apr 12, 2001	33.70	34.75	33.60	34.60
2247	NYSE	GAM	Wed, Apr 11, 2001	33.50	34.25	33.50	33.95
2246	NYSE	GAM	Tue, Apr 10, 2001	32.61	33.70	32.61	33.50
2245	NYSE	GAM	Mon, Apr 9, 2001	32.80	33.25	32.50	32.50
2244	NYSE	GAM	Fri, Apr 6, 2001	33.40	33.40	32.45	32.45
2243	NYSE	GAM	Thu, Apr 5, 2001	32.81	33.50	32.81	33.40
2242	NYSE	GAM	Wed, Apr 4, 2001	33.10	33.20	32.60	32.60
2241	NYSE	GAM	Tue, Apr 3, 2001	34.00	34.00	33.00	33.05
2240	NYSE	GAM	Mon, Apr 2, 2001	33.86	34.05	33.50	33.80
2239	NYSE	GAM	Fri, Mar 30, 2001	33.80	34.25	33.71	34.00
2238	NYSE	GAM	Thu, Mar 29, 2001	33.90	34.00	33.55	33.55
2237	NYSE	GAM	Wed, Mar 28, 2001	33.97	34.00	33.75	33.76
2236	NYSE	GAM	Tue, Mar 27, 2001	33.30	34.40	33.26	34.22
2235	NYSE	GAM	Mon, Mar 26, 2001	33.25	33.90	33.25	33.55
2234	NYSE	GAM	Fri, Mar 23, 2001	32.50	33.10	32.25	33.00
2233	NYSE	GAM	Thu, Mar 22, 2001	33.50	33.60	31.70	32.01
2232	NYSE	GAM	Wed, Mar 21, 2001	34.10	34.20	33.60	33.60
2231	NYSE	GAM	Tue, Mar 20, 2001	34.00	34.40	34.00	34.08
2230	NYSE	GAM	Mon, Mar 19, 2001	34.23	34.45	33.60	34.42
2229	NYSE	GAM	Fri, Mar 16, 2001	35.25	35.45	34.25	34.33
2228	NYSE	GAM	Thu, Mar 15, 2001	35.67	38.50	34.90	35.00
2227	NYSE	GAM	Wed, Mar 14, 2001	36.40	36.40	35.40	35.42
2226	NYSE	GAM	Tue, Mar 13, 2001	36.15	36.45	35.90	36.40
2225	NYSE	GAM	Mon, Mar 12, 2001	37.00	37.00	36.15	36.15
2224	NYSE	GAM	Fri, Mar 9, 2001	37.00	37.00	36.50	36.75
2223	NYSE	GAM	Thu, Mar 8, 2001	36.70	37.10	36.60	37.00
2222	NYSE	GAM	Wed, Mar 7, 2001	36.99	36.99	36.30	36.52
2221	NYSE	GAM	Tue, Mar 6, 2001	36.40	37.00	36.20	36.95
2220	NYSE	GAM	Mon, Mar 5, 2001	36.50	36.50	35.85	36.15
2219	NYSE	GAM	Fri, Mar 2, 2001	36.12	36.20	35.63	35.81
2218	NYSE	GAM	Thu, Mar 1, 2001	36.28	36.34	35.80	36.07
2217	NYSE	GAM	Wed, Feb 28, 2001	36.50	36.50	35.75	36.03
2216	NYSE	GAM	Tue, Feb 27, 2001	36.20	36.60	36.02	36.50
2215	NYSE	GAM	Mon, Feb 26, 2001	35.90	36.00	35.87	35.93
2214	NYSE	GAM	Fri, Feb 23, 2001	35.70	36.00	35.25	35.90
2213	NYSE	GAM	Thu, Feb 22, 2001	36.10	36.25	36.01	36.01
2212	NYSE	GAM	Wed, Feb 21, 2001	37.00	37.01	36.63	36.63
2211	NYSE	GAM	Tue, Feb 20, 2001	37.45	37.45	36.60	37.00
2210	NYSE	GAM	Fri, Feb 16, 2001	37.25	37.25	36.50	37.17
2209	NYSE	GAM	Thu, Feb 15, 2001	36.98	37.44	36.98	37.15
2208	NYSE	GAM	Wed, Feb 14, 2001	37.30	37.31	36.91	37.23
2207	NYSE	GAM	Tue, Feb 13, 2001	36.90	37.40	36.90	37.30
2206	NYSE	GAM	Mon, Feb 12, 2001	36.70	37.15	36.40	37.15
2205	NYSE	GAM	Fri, Feb 9, 2001	36.90	37.40	36.00	36.45
2204	NYSE	GAM	Thu, Feb 8, 2001	37.00	37.40	36.80	37.09
2203	NYSE	GAM	Wed, Feb 7, 2001	37.48	37.48	36.75	36.80
2202	NYSE	GAM	Tue, Feb 6, 2001	37.45	37.50	37.20	37.49
2201	NYSE	GAM	Mon, Feb 5, 2001	36.76	37.50	36.76	37.20
2200	NYSE	GAM	Fri, Feb 2, 2001	37.21	37.45	36.75	36.84
2199	NYSE	GAM	Thu, Feb 1, 2001	37.10	37.50	36.80	37.21
2198	NYSE	GAM	Wed, Jan 31, 2001	37.35	37.50	37.05	37.44
2197	NYSE	GAM	Tue, Jan 30, 2001	37.34	37.50	36.87	37.05
2196	NYSE	GAM	Mon, Jan 29, 2001	36.76	37.10	36.75	37.09
2195	NYSE	GAM	Fri, Jan 26, 2001	37.56	37.94	36.00	37.13
2194	NYSE	GAM	Thu, Jan 25, 2001	36.75	37.44	36.75	37.38
2193	NYSE	GAM	Wed, Jan 24, 2001	38.94	39.38	38.50	39.38
2192	NYSE	GAM	Tue, Jan 23, 2001	38.56	39.38	38.44	39.19
2191	NYSE	GAM	Mon, Jan 22, 2001	38.44	38.56	38.13	38.50
2190	NYSE	GAM	Fri, Jan 19, 2001	38.75	38.94	38.25	38.56
2189	NYSE	GAM	Thu, Jan 18, 2001	38.38	38.75	38.00	38.25
2188	NYSE	GAM	Wed, Jan 17, 2001	37.50	38.19	37.44	37.75
2187	NYSE	GAM	Tue, Jan 16, 2001	37.13	37.50	36.81	37.19
2186	NYSE	GAM	Fri, Jan 12, 2001	37.56	37.88	36.94	37.38
2185	NYSE	GAM	Thu, Jan 11, 2001	36.31	37.88	36.31	37.31
2184	NYSE	GAM	Wed, Jan 10, 2001	37.31	37.50	36.50	37.44
2183	NYSE	GAM	Tue, Jan 9, 2001	36.94	37.50	36.88	37.31
2182	NYSE	GAM	Mon, Jan 8, 2001	37.00	37.88	36.81	36.81
2181	NYSE	GAM	Fri, Jan 5, 2001	37.50	37.81	36.88	37.00
2180	NYSE	GAM	Thu, Jan 4, 2001	37.44	38.00	37.06	37.88
2179	NYSE	GAM	Wed, Jan 3, 2001	36.63	37.63	36.25	37.63
2178	NYSE	GAM	Tue, Jan 2, 2001	36.50	36.88	36.00	36.38
2177	NYSE	GAM	Fri, Dec 29, 2000	36.88	36.88	35.88	36.00
2176	NYSE	GAM	Thu, Dec 28, 2000	36.50	36.81	36.00	36.63
2175	NYSE	GAM	Wed, Dec 27, 2000	35.88	36.88	35.88	36.31
2174	NYSE	GAM	Tue, Dec 26, 2000	36.50	36.88	35.94	36.13
2173	NYSE	GAM	Fri, Dec 22, 2000	35.56	36.63	35.56	36.25
2172	NYSE	GAM	Thu, Dec 21, 2000	36.94	36.94	35.13	36.13
2171	NYSE	GAM	Wed, Dec 20, 2000	36.75	36.88	36.00	36.31
2170	NYSE	GAM	Tue, Dec 19, 2000	36.63	37.38	36.63	37.00
2169	NYSE	GAM	Mon, Dec 18, 2000	36.94	37.00	36.63	36.69
2168	NYSE	GAM	Fri, Dec 15, 2000	37.38	37.56	36.88	37.44
2167	NYSE	GAM	Thu, Dec 14, 2000	37.38	37.50	37.25	37.25
2166	NYSE	GAM	Wed, Dec 13, 2000	37.25	37.56	37.13	37.19
2165	NYSE	GAM	Tue, Dec 12, 2000	37.75	38.00	37.13	37.19
2164	NYSE	GAM	Mon, Dec 11, 2000	37.44	38.00	37.31	38.00
2163	NYSE	GAM	Fri, Dec 8, 2000	36.75	37.56	36.63	37.25
2162	NYSE	GAM	Thu, Dec 7, 2000	37.38	37.50	36.50	36.50
2161	NYSE	GAM	Wed, Dec 6, 2000	37.06	37.56	37.06	37.25
2160	NYSE	GAM	Tue, Dec 5, 2000	36.25	37.19	36.25	37.00
2159	NYSE	GAM	Mon, Dec 4, 2000	36.44	36.56	36.19	36.25
2158	NYSE	GAM	Fri, Dec 1, 2000	36.25	36.56	36.25	36.56
2157	NYSE	GAM	Thu, Nov 30, 2000	36.75	36.75	36.13	36.31
2156	NYSE	GAM	Wed, Nov 29, 2000	37.00	37.06	36.88	36.94
2155	NYSE	GAM	Tue, Nov 28, 2000	36.88	37.06	36.81	36.81
2154	NYSE	GAM	Mon, Nov 27, 2000	36.75	37.25	36.75	37.25
2153	NYSE	GAM	Fri, Nov 24, 2000	36.25	36.75	36.25	36.63
2152	NYSE	GAM	Wed, Nov 22, 2000	36.38	36.63	36.25	36.38
2151	NYSE	GAM	Tue, Nov 21, 2000	36.50	36.56	36.06	36.50
2150	NYSE	GAM	Mon, Nov 20, 2000	36.88	36.94	36.25	36.69
2149	NYSE	GAM	Fri, Nov 17, 2000	37.19	37.25	37.00	37.00
2148	NYSE	GAM	Thu, Nov 16, 2000	37.38	37.38	37.13	37.13
2147	NYSE	GAM	Wed, Nov 15, 2000	37.38	37.56	37.38	37.38
2146	NYSE	GAM	Tue, Nov 14, 2000	37.00	37.44	36.94	37.38
2145	NYSE	GAM	Mon, Nov 13, 2000	37.13	37.19	36.88	37.00
2144	NYSE	GAM	Fri, Nov 10, 2000	37.56	37.56	37.06	37.13
2143	NYSE	GAM	Thu, Nov 9, 2000	37.81	37.88	37.38	37.56
2142	NYSE	GAM	Wed, Nov 8, 2000	44.00	44.38	43.94	44.00
2141	NYSE	GAM	Tue, Nov 7, 2000	43.75	44.00	43.56	43.75
2140	NYSE	GAM	Mon, Nov 6, 2000	43.25	43.94	42.75	43.50
2139	NYSE	GAM	Fri, Nov 3, 2000	42.88	43.38	42.63	43.13
2138	NYSE	GAM	Thu, Nov 2, 2000	42.25	42.63	42.25	42.63
2137	NYSE	GAM	Wed, Nov 1, 2000	41.69	42.25	41.56	42.13
2136	NYSE	GAM	Tue, Oct 31, 2000	41.31	41.63	41.00	41.56
2135	NYSE	GAM	Mon, Oct 30, 2000	40.56	41.25	40.56	41.13
2134	NYSE	GAM	Fri, Oct 27, 2000	40.50	40.94	40.38	40.94
2133	NYSE	GAM	Thu, Oct 26, 2000	40.19	40.38	40.00	40.31
2132	NYSE	GAM	Wed, Oct 25, 2000	40.44	40.56	40.06	40.13
2131	NYSE	GAM	Tue, Oct 24, 2000	40.38	40.75	40.38	40.44
2130	NYSE	GAM	Mon, Oct 23, 2000	39.81	40.38	39.81	40.13
2129	NYSE	GAM	Fri, Oct 20, 2000	39.69	40.13	39.63	40.00
2128	NYSE	GAM	Thu, Oct 19, 2000	39.00	39.44	39.00	39.44
2127	NYSE	GAM	Wed, Oct 18, 2000	38.94	38.94	38.38	38.88
2126	NYSE	GAM	Tue, Oct 17, 2000	39.31	39.38	39.00	39.19
2125	NYSE	GAM	Mon, Oct 16, 2000	39.94	39.94	38.88	39.06
2124	NYSE	GAM	Fri, Oct 13, 2000	40.13	40.13	39.75	39.94
2123	NYSE	GAM	Thu, Oct 12, 2000	40.75	40.88	39.75	40.06
2122	NYSE	GAM	Wed, Oct 11, 2000	40.75	40.88	40.63	40.88
2121	NYSE	GAM	Tue, Oct 10, 2000	40.75	41.25	40.63	40.63
2120	NYSE	GAM	Mon, Oct 9, 2000	41.00	41.25	40.63	41.00
2119	NYSE	GAM	Fri, Oct 6, 2000	41.63	41.69	40.75	41.13
2118	NYSE	GAM	Thu, Oct 5, 2000	41.75	41.75	41.63	41.75
2117	NYSE	GAM	Wed, Oct 4, 2000	41.63	41.75	41.38	41.56
2116	NYSE	GAM	Tue, Oct 3, 2000	41.63	42.25	41.63	41.88
2115	NYSE	GAM	Mon, Oct 2, 2000	41.56	42.00	41.56	41.69
2114	NYSE	GAM	Fri, Sep 29, 2000	41.75	42.13	41.56	41.81
2113	NYSE	GAM	Thu, Sep 28, 2000	41.06	41.50	41.00	41.50
2112	NYSE	GAM	Wed, Sep 27, 2000	41.25	41.25	41.06	41.13
2111	NYSE	GAM	Tue, Sep 26, 2000	41.50	41.75	41.44	41.50
2110	NYSE	GAM	Mon, Sep 25, 2000	41.06	41.44	41.06	41.25
2109	NYSE	GAM	Fri, Sep 22, 2000	40.69	41.13	40.56	41.06
2108	NYSE	GAM	Thu, Sep 21, 2000	40.69	40.94	40.69	40.81
2107	NYSE	GAM	Wed, Sep 20, 2000	41.06	41.06	40.63	40.69
2106	NYSE	GAM	Tue, Sep 19, 2000	40.81	41.25	40.81	40.94
2105	NYSE	GAM	Mon, Sep 18, 2000	41.56	41.56	41.06	41.06
2104	NYSE	GAM	Fri, Sep 15, 2000	41.69	41.69	41.56	41.63
2103	NYSE	GAM	Thu, Sep 14, 2000	41.63	41.75	41.50	41.75
2102	NYSE	GAM	Wed, Sep 13, 2000	41.44	41.63	41.44	41.50
2101	NYSE	GAM	Tue, Sep 12, 2000	41.44	41.50	41.38	41.38
2100	NYSE	GAM	Mon, Sep 11, 2000	41.13	41.38	41.13	41.31
2099	NYSE	GAM	Fri, Sep 8, 2000	41.19	41.19	41.06	41.19
2098	NYSE	GAM	Thu, Sep 7, 2000	41.38	41.38	41.06	41.13
2097	NYSE	GAM	Wed, Sep 6, 2000	40.63	41.50	40.63	41.31
2096	NYSE	GAM	Tue, Sep 5, 2000	40.94	40.94	40.63	40.88
2095	NYSE	GAM	Fri, Sep 1, 2000	40.75	40.88	40.69	40.88
2094	NYSE	GAM	Thu, Aug 31, 2000	40.19	40.75	40.19	40.75
2093	NYSE	GAM	Wed, Aug 30, 2000	40.38	40.50	40.13	40.44
2092	NYSE	GAM	Tue, Aug 29, 2000	40.63	40.69	40.38	40.56
2091	NYSE	GAM	Mon, Aug 28, 2000	40.44	40.69	40.44	40.63
2090	NYSE	GAM	Fri, Aug 25, 2000	40.25	40.31	39.94	40.19
2089	NYSE	GAM	Thu, Aug 24, 2000	40.19	40.38	40.13	40.19
2088	NYSE	GAM	Wed, Aug 23, 2000	40.19	40.19	40.06	40.06
2087	NYSE	GAM	Tue, Aug 22, 2000	40.00	40.25	39.75	40.25
2086	NYSE	GAM	Mon, Aug 21, 2000	40.44	40.44	40.00	40.00
2085	NYSE	GAM	Fri, Aug 18, 2000	40.25	40.31	40.06	40.31
2084	NYSE	GAM	Thu, Aug 17, 2000	39.88	40.38	39.75	40.13
2083	NYSE	GAM	Wed, Aug 16, 2000	40.38	40.50	39.94	40.00
2082	NYSE	GAM	Tue, Aug 15, 2000	40.44	40.44	40.19	40.38
2081	NYSE	GAM	Mon, Aug 14, 2000	40.63	40.63	40.25	40.44
2080	NYSE	GAM	Fri, Aug 11, 2000	40.50	40.63	40.50	40.50
2079	NYSE	GAM	Thu, Aug 10, 2000	40.25	40.50	40.13	40.25
2078	NYSE	GAM	Wed, Aug 9, 2000	40.56	40.81	40.25	40.38
2077	NYSE	GAM	Tue, Aug 8, 2000	40.06	40.63	40.06	40.38
2076	NYSE	GAM	Mon, Aug 7, 2000	39.88	40.38	39.81	40.13
2075	NYSE	GAM	Fri, Aug 4, 2000	39.81	39.94	39.56	39.94
2074	NYSE	GAM	Thu, Aug 3, 2000	39.75	39.81	39.38	39.81
2073	NYSE	GAM	Wed, Aug 2, 2000	39.56	39.75	39.50	39.69
2072	NYSE	GAM	Tue, Aug 1, 2000	39.31	39.75	39.31	39.44
2071	NYSE	GAM	Mon, Jul 31, 2000	39.31	39.44	38.88	39.44
2070	NYSE	GAM	Fri, Jul 28, 2000	39.75	39.94	39.44	39.44
2069	NYSE	GAM	Thu, Jul 27, 2000	39.56	39.88	39.56	39.88
2068	NYSE	GAM	Wed, Jul 26, 2000	39.69	39.75	39.56	39.69
2067	NYSE	GAM	Tue, Jul 25, 2000	39.50	39.69	39.38	39.50
2066	NYSE	GAM	Mon, Jul 24, 2000	39.94	40.00	39.25	39.56
2065	NYSE	GAM	Fri, Jul 21, 2000	40.63	40.69	39.75	39.75
2064	NYSE	GAM	Thu, Jul 20, 2000	40.38	40.69	40.31	40.50
2063	NYSE	GAM	Wed, Jul 19, 2000	40.31	40.56	40.25	40.56
2062	NYSE	GAM	Tue, Jul 18, 2000	40.56	40.56	40.25	40.25
2061	NYSE	GAM	Mon, Jul 17, 2000	40.19	40.75	40.13	40.44
2060	NYSE	GAM	Fri, Jul 14, 2000	39.94	40.38	39.88	40.38
2059	NYSE	GAM	Thu, Jul 13, 2000	40.25	40.56	39.94	39.94
2058	NYSE	GAM	Wed, Jul 12, 2000	40.00	40.13	39.88	40.13
2057	NYSE	GAM	Tue, Jul 11, 2000	39.63	40.06	39.63	40.00
2056	NYSE	GAM	Mon, Jul 10, 2000	39.50	39.88	39.38	39.63
2055	NYSE	GAM	Fri, Jul 7, 2000	39.44	39.56	39.31	39.50
2054	NYSE	GAM	Thu, Jul 6, 2000	39.25	39.56	39.19	39.56
2053	NYSE	GAM	Wed, Jul 5, 2000	39.13	39.50	39.13	39.38
2052	NYSE	GAM	Mon, Jul 3, 2000	39.25	39.38	39.25	39.38
2051	NYSE	GAM	Fri, Jun 30, 2000	39.00	39.31	38.94	39.19
2050	NYSE	GAM	Thu, Jun 29, 2000	38.75	39.25	38.63	39.06
2049	NYSE	GAM	Wed, Jun 28, 2000	39.06	39.13	38.94	39.00
2048	NYSE	GAM	Tue, Jun 27, 2000	38.88	39.00	38.81	38.94
2047	NYSE	GAM	Mon, Jun 26, 2000	39.00	39.06	38.81	38.88
2046	NYSE	GAM	Fri, Jun 23, 2000	38.50	38.75	38.50	38.75
2045	NYSE	GAM	Thu, Jun 22, 2000	38.75	38.75	38.44	38.50
2044	NYSE	GAM	Wed, Jun 21, 2000	39.38	39.38	38.88	38.94
2043	NYSE	GAM	Tue, Jun 20, 2000	39.06	39.38	38.69	39.31
2042	NYSE	GAM	Mon, Jun 19, 2000	39.25	39.25	38.88	39.13
2041	NYSE	GAM	Fri, Jun 16, 2000	39.50	39.63	39.13	39.25
2040	NYSE	GAM	Thu, Jun 15, 2000	39.13	39.50	39.00	39.38
2039	NYSE	GAM	Wed, Jun 14, 2000	38.81	39.25	38.81	39.13
2038	NYSE	GAM	Tue, Jun 13, 2000	38.38	38.94	38.25	38.94
2037	NYSE	GAM	Mon, Jun 12, 2000	38.44	38.63	38.38	38.50
2036	NYSE	GAM	Fri, Jun 9, 2000	38.00	38.44	38.00	38.25
2035	NYSE	GAM	Thu, Jun 8, 2000	38.13	38.25	38.00	38.00
2034	NYSE	GAM	Wed, Jun 7, 2000	38.25	38.63	38.25	38.38
2033	NYSE	GAM	Tue, Jun 6, 2000	38.25	38.44	38.13	38.31
2032	NYSE	GAM	Mon, Jun 5, 2000	38.00	38.50	38.00	38.25
2031	NYSE	GAM	Fri, Jun 2, 2000	37.88	38.38	37.75	38.06
2030	NYSE	GAM	Thu, Jun 1, 2000	37.25	37.63	37.13	37.44
2029	NYSE	GAM	Wed, May 31, 2000	37.25	37.25	37.13	37.25
2028	NYSE	GAM	Tue, May 30, 2000	36.75	37.13	36.69	37.13
2027	NYSE	GAM	Fri, May 26, 2000	36.75	36.94	36.56	36.56
2026	NYSE	GAM	Thu, May 25, 2000	37.00	37.19	36.75	36.81
2025	NYSE	GAM	Wed, May 24, 2000	36.88	37.13	36.63	36.81
2024	NYSE	GAM	Tue, May 23, 2000	37.25	37.25	36.88	37.13
2023	NYSE	GAM	Mon, May 22, 2000	37.38	37.44	37.13	37.13
2022	NYSE	GAM	Fri, May 19, 2000	37.88	37.88	37.50	37.50
2021	NYSE	GAM	Thu, May 18, 2000	37.81	38.13	37.56	37.75
2020	NYSE	GAM	Wed, May 17, 2000	37.75	37.88	37.75	37.88
2019	NYSE	GAM	Tue, May 16, 2000	37.75	38.13	37.63	37.94
2018	NYSE	GAM	Mon, May 15, 2000	37.50	37.75	37.25	37.56
2017	NYSE	GAM	Fri, May 12, 2000	37.81	37.81	37.50	37.50
2016	NYSE	GAM	Thu, May 11, 2000	37.94	37.94	37.81	37.81
2015	NYSE	GAM	Wed, May 10, 2000	38.06	38.06	37.56	37.81
2014	NYSE	GAM	Tue, May 9, 2000	38.06	38.25	37.88	38.13
2013	NYSE	GAM	Mon, May 8, 2000	37.69	38.25	37.63	38.19
2012	NYSE	GAM	Fri, May 5, 2000	37.50	37.81	37.50	37.63
2011	NYSE	GAM	Thu, May 4, 2000	37.63	37.81	37.50	37.50
2010	NYSE	GAM	Wed, May 3, 2000	38.38	38.38	37.69	37.69
2009	NYSE	GAM	Tue, May 2, 2000	37.94	38.63	37.94	38.25
2008	NYSE	GAM	Mon, May 1, 2000	38.00	38.19	38.00	38.13
2007	NYSE	GAM	Fri, Apr 28, 2000	37.88	38.13	37.63	37.94
2006	NYSE	GAM	Thu, Apr 27, 2000	37.63	38.00	37.50	37.88
2005	NYSE	GAM	Wed, Apr 26, 2000	37.88	37.94	37.63	37.88
2004	NYSE	GAM	Tue, Apr 25, 2000	37.13	37.94	37.13	37.75
2003	NYSE	GAM	Mon, Apr 24, 2000	37.56	37.56	37.19	37.31
2002	NYSE	GAM	Thu, Apr 20, 2000	37.75	37.88	37.38	37.56
2001	NYSE	GAM	Wed, Apr 19, 2000	37.94	37.94	37.75	37.81
2000	NYSE	GAM	Tue, Apr 18, 2000	37.00	37.50	36.75	37.25
1999	NYSE	GAM	Mon, Apr 17, 2000	36.88	36.88	36.13	36.75
1998	NYSE	GAM	Fri, Apr 14, 2000	38.75	38.75	36.75	36.75
1997	NYSE	GAM	Thu, Apr 13, 2000	39.63	39.63	38.56	38.75
1996	NYSE	GAM	Wed, Apr 12, 2000	39.75	39.94	39.63	39.63
1995	NYSE	GAM	Tue, Apr 11, 2000	40.38	40.38	39.63	39.88
1994	NYSE	GAM	Mon, Apr 10, 2000	40.25	40.50	40.25	40.38
1993	NYSE	GAM	Fri, Apr 7, 2000	39.25	40.00	39.25	40.00
1992	NYSE	GAM	Thu, Apr 6, 2000	39.13	39.63	39.13	39.19
1991	NYSE	GAM	Wed, Apr 5, 2000	39.00	39.13	38.75	38.94
1990	NYSE	GAM	Tue, Apr 4, 2000	39.69	39.69	38.69	38.81
1989	NYSE	GAM	Mon, Apr 3, 2000	39.50	39.69	39.38	39.69
1988	NYSE	GAM	Fri, Mar 31, 2000	39.88	39.88	39.00	39.38
1987	NYSE	GAM	Thu, Mar 30, 2000	40.06	40.06	39.81	39.94
1986	NYSE	GAM	Wed, Mar 29, 2000	40.13	40.44	40.00	40.00
1985	NYSE	GAM	Tue, Mar 28, 2000	40.50	40.75	40.38	40.38
1984	NYSE	GAM	Mon, Mar 27, 2000	40.38	40.88	40.38	40.50
1983	NYSE	GAM	Fri, Mar 24, 2000	40.75	40.75	40.38	40.38
1982	NYSE	GAM	Thu, Mar 23, 2000	39.94	40.69	39.94	40.63
1981	NYSE	GAM	Wed, Mar 22, 2000	39.88	40.00	39.50	39.94
1980	NYSE	GAM	Tue, Mar 21, 2000	39.13	40.00	39.13	39.94
1979	NYSE	GAM	Mon, Mar 20, 2000	38.75	39.38	38.75	39.00
1978	NYSE	GAM	Fri, Mar 17, 2000	38.25	38.94	38.25	38.75
1977	NYSE	GAM	Thu, Mar 16, 2000	37.56	38.38	37.56	38.31
1976	NYSE	GAM	Wed, Mar 15, 2000	38.25	38.25	37.63	37.69
1975	NYSE	GAM	Tue, Mar 14, 2000	38.06	38.31	38.06	38.25
1974	NYSE	GAM	Mon, Mar 13, 2000	38.00	38.50	37.88	38.06
1973	NYSE	GAM	Fri, Mar 10, 2000	37.63	38.25	37.63	38.25
1972	NYSE	GAM	Thu, Mar 9, 2000	37.94	37.94	37.38	37.63
1971	NYSE	GAM	Wed, Mar 8, 2000	37.25	38.19	37.00	38.19
1970	NYSE	GAM	Tue, Mar 7, 2000	37.69	37.69	37.13	37.13
1969	NYSE	GAM	Mon, Mar 6, 2000	37.13	37.25	37.06	37.25
1968	NYSE	GAM	Fri, Mar 3, 2000	37.31	37.31	37.00	37.13
1967	NYSE	GAM	Thu, Mar 2, 2000	37.25	37.44	37.13	37.31
1966	NYSE	GAM	Wed, Mar 1, 2000	37.25	37.25	37.00	37.00
1965	NYSE	GAM	Tue, Feb 29, 2000	36.75	37.00	36.75	37.00
1964	NYSE	GAM	Mon, Feb 28, 2000	37.00	37.00	36.69	36.75
1963	NYSE	GAM	Fri, Feb 25, 2000	37.00	37.13	36.88	37.00
1962	NYSE	GAM	Thu, Feb 24, 2000	37.00	37.25	36.94	37.13
1961	NYSE	GAM	Wed, Feb 23, 2000	37.13	37.44	36.88	37.00
1960	NYSE	GAM	Tue, Feb 22, 2000	36.88	37.13	36.81	37.13
1959	NYSE	GAM	Fri, Feb 18, 2000	37.00	37.19	36.56	36.94
1958	NYSE	GAM	Thu, Feb 17, 2000	36.56	37.00	36.56	36.81
1957	NYSE	GAM	Wed, Feb 16, 2000	36.69	36.75	36.56	36.56
1956	NYSE	GAM	Tue, Feb 15, 2000	37.13	37.13	36.50	36.63
1955	NYSE	GAM	Mon, Feb 14, 2000	36.81	37.19	36.81	36.94
1954	NYSE	GAM	Fri, Feb 11, 2000	37.06	37.06	36.56	36.56
1953	NYSE	GAM	Thu, Feb 10, 2000	36.88	37.25	36.88	37.06
1952	NYSE	GAM	Wed, Feb 9, 2000	37.06	37.25	36.75	36.75
1951	NYSE	GAM	Tue, Feb 8, 2000	36.94	37.25	36.81	36.88
1950	NYSE	GAM	Mon, Feb 7, 2000	37.06	37.19	36.94	37.00
1949	NYSE	GAM	Fri, Feb 4, 2000	36.75	37.00	36.63	36.81
1948	NYSE	GAM	Thu, Feb 3, 2000	36.00	36.63	36.00	36.50
1947	NYSE	GAM	Wed, Feb 2, 2000	35.81	36.19	35.75	35.94
1946	NYSE	GAM	Tue, Feb 1, 2000	36.00	36.31	35.63	35.63
1945	NYSE	GAM	Mon, Jan 31, 2000	36.19	36.19	35.63	35.75
1944	NYSE	GAM	Fri, Jan 28, 2000	36.94	36.94	36.19	36.19
1943	NYSE	GAM	Thu, Jan 27, 2000	37.13	37.25	36.25	37.00
1942	NYSE	GAM	Wed, Jan 26, 2000	36.88	37.00	36.81	37.00
1941	NYSE	GAM	Tue, Jan 25, 2000	37.75	37.75	36.69	37.06
1940	NYSE	GAM	Mon, Jan 24, 2000	37.75	38.31	37.44	37.56
1939	NYSE	GAM	Fri, Jan 21, 2000	37.38	37.75	37.38	37.50
1938	NYSE	GAM	Thu, Jan 20, 2000	37.25	37.56	37.25	37.38
1937	NYSE	GAM	Wed, Jan 19, 2000	39.00	39.50	38.88	39.38
1936	NYSE	GAM	Tue, Jan 18, 2000	39.00	39.25	38.50	39.13
1935	NYSE	GAM	Fri, Jan 14, 2000	37.81	38.81	37.75	38.81
1934	NYSE	GAM	Thu, Jan 13, 2000	37.44	37.75	37.38	37.38
1933	NYSE	GAM	Wed, Jan 12, 2000	37.88	37.88	37.50	37.50
1932	NYSE	GAM	Tue, Jan 11, 2000	37.81	38.50	37.81	38.00
1931	NYSE	GAM	Mon, Jan 10, 2000	36.63	37.88	36.63	37.56
1930	NYSE	GAM	Fri, Jan 7, 2000	36.44	36.75	36.31	36.44
1929	NYSE	GAM	Thu, Jan 6, 2000	36.50	36.50	36.00	36.31
1928	NYSE	GAM	Wed, Jan 5, 2000	37.00	37.00	36.25	36.63
1927	NYSE	GAM	Tue, Jan 4, 2000	37.44	37.50	37.13	37.19
1926	NYSE	GAM	Mon, Jan 3, 2000	37.25	38.31	37.25	37.63
1925	NYSE	GAM	Fri, Dec 31, 1999	37.00	37.19	37.00	37.19
1924	NYSE	GAM	Thu, Dec 30, 1999	36.75	37.06	36.75	37.00
1923	NYSE	GAM	Wed, Dec 29, 1999	36.81	36.81	36.56	36.75
1922	NYSE	GAM	Tue, Dec 28, 1999	36.63	37.00	36.50	36.81
1921	NYSE	GAM	Mon, Dec 27, 1999	35.63	36.63	35.63	36.38
1920	NYSE	GAM	Thu, Dec 23, 1999	35.38	36.00	35.38	35.75
1919	NYSE	GAM	Wed, Dec 22, 1999	36.00	36.19	35.75	35.75
1918	NYSE	GAM	Tue, Dec 21, 1999	36.19	36.19	35.94	35.94
1917	NYSE	GAM	Mon, Dec 20, 1999	34.81	35.94	34.81	35.75
1916	NYSE	GAM	Fri, Dec 17, 1999	34.00	34.88	34.00	34.81
1915	NYSE	GAM	Thu, Dec 16, 1999	34.06	34.25	33.75	33.75
1914	NYSE	GAM	Wed, Dec 15, 1999	34.31	34.56	34.00	34.00
1913	NYSE	GAM	Tue, Dec 14, 1999	34.44	34.81	34.31	34.31
1912	NYSE	GAM	Mon, Dec 13, 1999	34.38	34.50	34.38	34.44
1911	NYSE	GAM	Fri, Dec 10, 1999	34.50	34.56	34.38	34.56
1910	NYSE	GAM	Thu, Dec 9, 1999	34.50	35.13	34.25	34.31
1909	NYSE	GAM	Wed, Dec 8, 1999	34.94	35.00	34.63	34.63
1908	NYSE	GAM	Tue, Dec 7, 1999	35.25	35.25	34.88	34.88
1907	NYSE	GAM	Mon, Dec 6, 1999	34.56	35.00	34.56	35.00
1906	NYSE	GAM	Fri, Dec 3, 1999	34.25	34.63	34.25	34.50
1905	NYSE	GAM	Thu, Dec 2, 1999	34.19	34.25	34.06	34.06
1904	NYSE	GAM	Wed, Dec 1, 1999	34.00	34.13	33.94	34.13
1903	NYSE	GAM	Tue, Nov 30, 1999	34.13	34.13	34.00	34.13
1902	NYSE	GAM	Mon, Nov 29, 1999	34.13	34.13	33.81	34.13
1901	NYSE	GAM	Fri, Nov 26, 1999	34.00	34.00	34.00	34.00
1900	NYSE	GAM	Wed, Nov 24, 1999	34.00	34.00	34.00	34.00
1899	NYSE	GAM	Tue, Nov 23, 1999	34.38	34.38	34.00	34.06
1898	NYSE	GAM	Mon, Nov 22, 1999	34.13	34.38	34.13	34.19
1897	NYSE	GAM	Fri, Nov 19, 1999	34.06	34.19	34.00	34.00
1896	NYSE	GAM	Thu, Nov 18, 1999	34.06	34.13	34.00	34.06
1895	NYSE	GAM	Wed, Nov 17, 1999	33.94	34.31	33.94	34.06
1894	NYSE	GAM	Tue, Nov 16, 1999	34.00	34.13	33.81	33.94
1893	NYSE	GAM	Mon, Nov 15, 1999	33.94	34.06	33.81	34.00
1892	NYSE	GAM	Fri, Nov 12, 1999	33.69	33.94	33.56	33.94
1891	NYSE	GAM	Thu, Nov 11, 1999	33.50	33.75	33.38	33.69
1890	NYSE	GAM	Wed, Nov 10, 1999	33.81	33.94	33.19	33.50
1889	NYSE	GAM	Tue, Nov 9, 1999	36.13	36.50	36.13	36.50
1888	NYSE	GAM	Mon, Nov 8, 1999	35.88	36.38	35.88	36.38
1887	NYSE	GAM	Fri, Nov 5, 1999	35.75	36.00	35.56	35.63
1886	NYSE	GAM	Thu, Nov 4, 1999	35.63	36.13	35.63	35.63
1885	NYSE	GAM	Wed, Nov 3, 1999	35.00	35.56	35.00	35.38
1884	NYSE	GAM	Tue, Nov 2, 1999	34.50	34.88	34.50	34.75
1883	NYSE	GAM	Mon, Nov 1, 1999	34.38	34.63	34.19	34.50
1882	NYSE	GAM	Fri, Oct 29, 1999	33.88	34.56	33.88	34.25
1881	NYSE	GAM	Thu, Oct 28, 1999	33.50	33.88	33.50	33.81
1880	NYSE	GAM	Wed, Oct 27, 1999	33.38	33.50	33.38	33.44
1879	NYSE	GAM	Tue, Oct 26, 1999	33.00	33.38	33.00	33.38
1878	NYSE	GAM	Mon, Oct 25, 1999	33.31	33.38	32.81	32.81
1877	NYSE	GAM	Fri, Oct 22, 1999	33.00	33.38	33.00	33.38
1876	NYSE	GAM	Thu, Oct 21, 1999	32.94	33.00	32.81	32.94
1875	NYSE	GAM	Wed, Oct 20, 1999	32.88	33.06	32.88	33.06
1874	NYSE	GAM	Tue, Oct 19, 1999	32.75	33.00	32.63	32.81
1873	NYSE	GAM	Mon, Oct 18, 1999	33.44	33.44	32.56	32.56
1872	NYSE	GAM	Fri, Oct 15, 1999	33.63	33.63	33.25	33.44
1871	NYSE	GAM	Thu, Oct 14, 1999	33.88	34.00	33.44	33.75
1870	NYSE	GAM	Wed, Oct 13, 1999	34.19	34.19	33.81	33.81
1869	NYSE	GAM	Tue, Oct 12, 1999	34.00	34.19	33.88	34.00
1868	NYSE	GAM	Mon, Oct 11, 1999	33.56	34.19	33.56	33.88
1867	NYSE	GAM	Fri, Oct 8, 1999	33.56	33.81	33.56	33.69
1866	NYSE	GAM	Thu, Oct 7, 1999	33.50	34.00	33.38	33.63
1865	NYSE	GAM	Wed, Oct 6, 1999	33.06	33.50	32.94	33.50
1864	NYSE	GAM	Tue, Oct 5, 1999	32.75	33.25	32.75	33.06
1863	NYSE	GAM	Mon, Oct 4, 1999	32.69	32.88	32.69	32.75
1862	NYSE	GAM	Fri, Oct 1, 1999	32.38	32.94	32.38	32.56
1861	NYSE	GAM	Thu, Sep 30, 1999	32.19	32.75	32.13	32.56
1860	NYSE	GAM	Wed, Sep 29, 1999	32.75	32.75	32.31	32.31
1859	NYSE	GAM	Tue, Sep 28, 1999	33.19	33.25	32.63	32.75
1858	NYSE	GAM	Mon, Sep 27, 1999	33.63	33.63	33.13	33.44
1857	NYSE	GAM	Fri, Sep 24, 1999	33.88	33.88	33.44	33.69
1856	NYSE	GAM	Thu, Sep 23, 1999	33.69	33.94	33.69	33.94
1855	NYSE	GAM	Wed, Sep 22, 1999	33.69	33.69	33.56	33.69
1854	NYSE	GAM	Tue, Sep 21, 1999	33.81	33.81	33.56	33.69
1853	NYSE	GAM	Mon, Sep 20, 1999	33.63	33.81	33.63	33.81
1852	NYSE	GAM	Fri, Sep 17, 1999	33.44	33.88	33.38	33.50
1851	NYSE	GAM	Thu, Sep 16, 1999	33.38	33.44	33.31	33.44
1850	NYSE	GAM	Wed, Sep 15, 1999	33.50	33.75	33.06	33.38
1849	NYSE	GAM	Tue, Sep 14, 1999	33.06	33.50	32.88	33.50
1848	NYSE	GAM	Mon, Sep 13, 1999	33.25	33.25	32.81	33.00
1847	NYSE	GAM	Fri, Sep 10, 1999	33.50	33.69	33.19	33.19
1846	NYSE	GAM	Thu, Sep 9, 1999	33.44	33.50	33.25	33.44
1845	NYSE	GAM	Wed, Sep 8, 1999	33.38	33.44	33.19	33.44
1844	NYSE	GAM	Tue, Sep 7, 1999	33.19	33.44	33.19	33.38
1843	NYSE	GAM	Fri, Sep 3, 1999	33.00	33.44	33.00	33.44
1842	NYSE	GAM	Thu, Sep 2, 1999	33.19	33.25	32.94	32.94
1841	NYSE	GAM	Wed, Sep 1, 1999	33.25	33.50	33.25	33.38
1840	NYSE	GAM	Tue, Aug 31, 1999	33.31	33.44	33.00	33.31
1839	NYSE	GAM	Mon, Aug 30, 1999	33.31	33.38	33.25	33.38
1838	NYSE	GAM	Fri, Aug 27, 1999	33.81	34.00	33.50	33.75
1837	NYSE	GAM	Thu, Aug 26, 1999	34.50	34.50	33.38	33.81
1836	NYSE	GAM	Wed, Aug 25, 1999	33.69	35.00	33.00	35.00
1835	NYSE	GAM	Tue, Aug 24, 1999	33.44	33.44	33.13	33.31
1834	NYSE	GAM	Mon, Aug 23, 1999	32.50	33.50	32.50	33.50
1833	NYSE	GAM	Fri, Aug 20, 1999	32.00	32.63	32.00	32.63
1832	NYSE	GAM	Thu, Aug 19, 1999	32.50	32.50	32.06	32.44
1831	NYSE	GAM	Wed, Aug 18, 1999	32.88	33.00	32.50	32.50
1830	NYSE	GAM	Tue, Aug 17, 1999	32.94	32.94	32.25	32.56
1829	NYSE	GAM	Mon, Aug 16, 1999	32.63	32.94	32.50	32.69
1828	NYSE	GAM	Fri, Aug 13, 1999	32.25	32.50	32.25	32.44
1827	NYSE	GAM	Thu, Aug 12, 1999	32.00	32.38	32.00	32.25
1826	NYSE	GAM	Wed, Aug 11, 1999	32.13	32.13	32.00	32.06
1825	NYSE	GAM	Tue, Aug 10, 1999	32.19	32.25	31.88	32.25
1824	NYSE	GAM	Mon, Aug 9, 1999	32.38	32.44	32.19	32.19
1823	NYSE	GAM	Fri, Aug 6, 1999	32.56	32.56	32.38	32.44
1822	NYSE	GAM	Thu, Aug 5, 1999	32.50	32.75	32.38	32.56
1821	NYSE	GAM	Wed, Aug 4, 1999	32.69	32.81	32.63	32.63
1820	NYSE	GAM	Tue, Aug 3, 1999	32.75	32.88	32.63	32.69
1819	NYSE	GAM	Mon, Aug 2, 1999	32.31	32.69	32.25	32.56
1818	NYSE	GAM	Fri, Jul 30, 1999	32.69	32.94	32.38	32.44
1817	NYSE	GAM	Thu, Jul 29, 1999	32.88	33.00	32.56	32.56
1816	NYSE	GAM	Wed, Jul 28, 1999	32.81	33.00	32.75	33.00
1815	NYSE	GAM	Tue, Jul 27, 1999	32.88	33.13	32.81	32.94
1814	NYSE	GAM	Mon, Jul 26, 1999	33.00	33.19	32.81	32.81
1813	NYSE	GAM	Fri, Jul 23, 1999	33.00	33.13	33.00	33.06
1812	NYSE	GAM	Thu, Jul 22, 1999	33.06	33.19	33.00	33.13
1811	NYSE	GAM	Wed, Jul 21, 1999	33.00	33.13	33.00	33.06
1810	NYSE	GAM	Tue, Jul 20, 1999	33.13	33.38	33.00	33.13
1809	NYSE	GAM	Mon, Jul 19, 1999	33.00	33.13	33.00	33.06
1808	NYSE	GAM	Fri, Jul 16, 1999	33.00	33.00	32.56	32.63
1807	NYSE	GAM	Thu, Jul 15, 1999	32.88	33.13	32.63	33.00
1806	NYSE	GAM	Wed, Jul 14, 1999	32.56	33.13	32.38	32.88
1805	NYSE	GAM	Tue, Jul 13, 1999	32.94	33.25	32.75	32.75
1804	NYSE	GAM	Mon, Jul 12, 1999	33.00	33.00	32.88	32.94
1803	NYSE	GAM	Fri, Jul 9, 1999	32.88	33.25	32.88	33.13
1802	NYSE	GAM	Thu, Jul 8, 1999	32.81	33.00	32.63	32.88
1801	NYSE	GAM	Wed, Jul 7, 1999	32.75	33.13	32.69	33.06
1800	NYSE	GAM	Tue, Jul 6, 1999	32.88	33.06	32.75	32.81
1799	NYSE	GAM	Fri, Jul 2, 1999	32.75	32.75	32.50	32.69
1798	NYSE	GAM	Thu, Jul 1, 1999	32.88	33.00	32.63	33.00
1797	NYSE	GAM	Wed, Jun 30, 1999	32.06	33.00	32.06	32.75
1796	NYSE	GAM	Tue, Jun 29, 1999	32.19	32.19	32.13	32.19
1795	NYSE	GAM	Mon, Jun 28, 1999	31.94	32.06	31.81	31.94
1794	NYSE	GAM	Fri, Jun 25, 1999	31.81	32.00	31.75	31.75
1793	NYSE	GAM	Thu, Jun 24, 1999	31.63	31.63	31.63	31.63
1792	NYSE	GAM	Wed, Jun 23, 1999	32.63	32.63	31.94	31.94
1791	NYSE	GAM	Tue, Jun 22, 1999	31.75	32.81	31.69	32.50
1790	NYSE	GAM	Mon, Jun 21, 1999	31.81	31.94	31.69	31.81
1789	NYSE	GAM	Fri, Jun 18, 1999	31.69	32.00	31.69	31.75
1788	NYSE	GAM	Thu, Jun 17, 1999	31.75	32.00	31.69	31.94
1787	NYSE	GAM	Wed, Jun 16, 1999	31.69	32.00	31.63	32.00
1786	NYSE	GAM	Tue, Jun 15, 1999	31.81	31.94	31.63	31.63
1785	NYSE	GAM	Mon, Jun 14, 1999	31.63	31.69	31.56	31.63
1784	NYSE	GAM	Fri, Jun 11, 1999	31.75	31.75	31.50	31.50
1783	NYSE	GAM	Thu, Jun 10, 1999	32.00	32.00	31.63	31.63
1782	NYSE	GAM	Wed, Jun 9, 1999	31.88	32.00	31.69	31.75
1781	NYSE	GAM	Tue, Jun 8, 1999	31.69	32.00	31.69	31.81
1780	NYSE	GAM	Mon, Jun 7, 1999	31.69	32.00	31.50	31.69
1779	NYSE	GAM	Fri, Jun 4, 1999	31.38	31.81	31.38	31.44
1778	NYSE	GAM	Thu, Jun 3, 1999	31.13	31.31	31.00	31.06
1777	NYSE	GAM	Wed, Jun 2, 1999	31.38	31.44	30.88	30.88
1776	NYSE	GAM	Tue, Jun 1, 1999	31.38	31.50	31.25	31.38
1775	NYSE	GAM	Fri, May 28, 1999	31.38	31.94	31.25	31.25
1774	NYSE	GAM	Thu, May 27, 1999	31.31	31.63	31.31	31.63
1773	NYSE	GAM	Wed, May 26, 1999	31.88	31.88	31.25	31.50
1772	NYSE	GAM	Tue, May 25, 1999	32.00	32.06	31.81	31.94
1771	NYSE	GAM	Mon, May 24, 1999	32.00	32.25	32.00	32.00
1770	NYSE	GAM	Fri, May 21, 1999	32.00	32.19	32.00	32.00
1769	NYSE	GAM	Thu, May 20, 1999	31.94	32.31	31.94	32.25
1768	NYSE	GAM	Wed, May 19, 1999	32.13	32.38	32.00	32.00
1767	NYSE	GAM	Tue, May 18, 1999	32.06	32.56	32.00	32.00
1766	NYSE	GAM	Mon, May 17, 1999	32.06	32.06	31.88	31.94
1765	NYSE	GAM	Fri, May 14, 1999	32.19	32.50	32.00	32.06
1764	NYSE	GAM	Thu, May 13, 1999	32.25	32.56	32.25	32.38
1763	NYSE	GAM	Wed, May 12, 1999	32.13	32.38	32.13	32.19
1762	NYSE	GAM	Tue, May 11, 1999	32.06	32.25	32.06	32.19
1761	NYSE	GAM	Mon, May 10, 1999	32.00	32.25	32.00	32.06
1760	NYSE	GAM	Fri, May 7, 1999	32.00	32.19	32.00	32.00
1759	NYSE	GAM	Thu, May 6, 1999	32.13	32.25	32.00	32.19
1758	NYSE	GAM	Wed, May 5, 1999	31.94	32.19	31.94	32.13
1757	NYSE	GAM	Tue, May 4, 1999	32.00	32.00	31.94	31.94
1756	NYSE	GAM	Mon, May 3, 1999	32.19	32.19	31.88	32.00
1755	NYSE	GAM	Fri, Apr 30, 1999	31.94	32.25	31.88	32.19
1754	NYSE	GAM	Thu, Apr 29, 1999	32.06	32.19	32.00	32.19
1753	NYSE	GAM	Wed, Apr 28, 1999	32.06	32.25	32.00	32.00
1752	NYSE	GAM	Tue, Apr 27, 1999	32.13	32.19	32.00	32.19
1751	NYSE	GAM	Mon, Apr 26, 1999	32.19	32.19	32.00	32.06
1750	NYSE	GAM	Fri, Apr 23, 1999	31.75	32.31	31.75	32.13
1749	NYSE	GAM	Thu, Apr 22, 1999	31.75	31.88	31.69	31.88
1748	NYSE	GAM	Wed, Apr 21, 1999	31.38	31.88	31.31	31.50
1747	NYSE	GAM	Tue, Apr 20, 1999	31.44	31.50	31.19	31.19
1746	NYSE	GAM	Mon, Apr 19, 1999	31.75	32.31	31.38	31.44
1745	NYSE	GAM	Fri, Apr 16, 1999	32.06	32.38	31.75	31.81
1744	NYSE	GAM	Thu, Apr 15, 1999	31.88	32.25	31.75	32.06
1743	NYSE	GAM	Wed, Apr 14, 1999	32.00	32.06	31.63	31.75
1742	NYSE	GAM	Tue, Apr 13, 1999	32.00	32.13	31.69	31.75
1741	NYSE	GAM	Mon, Apr 12, 1999	31.31	31.81	31.25	31.75
1740	NYSE	GAM	Fri, Apr 9, 1999	31.50	31.81	31.44	31.75
1739	NYSE	GAM	Thu, Apr 8, 1999	31.38	31.88	31.25	31.50
1738	NYSE	GAM	Wed, Apr 7, 1999	31.44	31.63	31.31	31.63
1737	NYSE	GAM	Tue, Apr 6, 1999	31.06	31.69	31.06	31.63
1736	NYSE	GAM	Mon, Apr 5, 1999	31.25	31.75	31.25	31.31
1735	NYSE	GAM	Thu, Apr 1, 1999	31.44	31.44	31.19	31.25
1734	NYSE	GAM	Wed, Mar 31, 1999	31.38	31.69	31.25	31.56
1733	NYSE	GAM	Tue, Mar 30, 1999	31.50	31.75	31.38	31.75
1732	NYSE	GAM	Mon, Mar 29, 1999	31.19	31.94	31.19	31.75
1731	NYSE	GAM	Fri, Mar 26, 1999	31.25	31.50	31.00	31.38
1730	NYSE	GAM	Thu, Mar 25, 1999	31.31	31.50	31.19	31.44
1729	NYSE	GAM	Wed, Mar 24, 1999	31.31	31.50	31.06	31.06
1728	NYSE	GAM	Tue, Mar 23, 1999	31.88	32.00	31.25	31.25
1727	NYSE	GAM	Mon, Mar 22, 1999	31.88	32.25	31.69	31.88
1726	NYSE	GAM	Fri, Mar 19, 1999	32.06	32.38	31.63	31.63
1725	NYSE	GAM	Thu, Mar 18, 1999	32.06	32.19	32.00	32.13
1724	NYSE	GAM	Wed, Mar 17, 1999	32.06	32.19	32.00	32.06
1723	NYSE	GAM	Tue, Mar 16, 1999	32.44	32.44	32.00	32.06
1722	NYSE	GAM	Mon, Mar 15, 1999	32.31	32.31	32.00	32.19
1721	NYSE	GAM	Fri, Mar 12, 1999	32.19	32.56	32.06	32.13
1720	NYSE	GAM	Thu, Mar 11, 1999	32.25	32.50	32.19	32.31
1719	NYSE	GAM	Wed, Mar 10, 1999	32.31	32.50	32.13	32.44
1718	NYSE	GAM	Tue, Mar 9, 1999	32.13	32.50	32.06	32.06
1717	NYSE	GAM	Mon, Mar 8, 1999	31.63	32.00	31.56	31.88
1716	NYSE	GAM	Fri, Mar 5, 1999	31.00	31.50	31.00	31.38
1715	NYSE	GAM	Thu, Mar 4, 1999	30.88	31.00	30.75	31.00
1714	NYSE	GAM	Wed, Mar 3, 1999	31.00	31.00	30.69	30.75
1713	NYSE	GAM	Tue, Mar 2, 1999	30.75	31.19	30.69	31.00
1712	NYSE	GAM	Mon, Mar 1, 1999	31.00	31.00	30.63	30.75
1711	NYSE	GAM	Fri, Feb 26, 1999	30.88	31.06	30.75	30.81
1710	NYSE	GAM	Thu, Feb 25, 1999	31.31	31.31	30.94	30.94
1709	NYSE	GAM	Wed, Feb 24, 1999	31.25	31.44	31.06	31.13
1708	NYSE	GAM	Tue, Feb 23, 1999	31.25	31.50	31.06	31.25
1707	NYSE	GAM	Mon, Feb 22, 1999	30.88	31.50	30.75	31.00
1706	NYSE	GAM	Fri, Feb 19, 1999	30.88	31.19	30.63	30.63
1705	NYSE	GAM	Thu, Feb 18, 1999	30.69	31.00	30.56	31.00
1704	NYSE	GAM	Wed, Feb 17, 1999	30.75	31.00	30.63	30.69
1703	NYSE	GAM	Tue, Feb 16, 1999	30.38	30.75	30.38	30.75
1702	NYSE	GAM	Fri, Feb 12, 1999	30.75	30.75	30.25	30.31
1701	NYSE	GAM	Thu, Feb 11, 1999	30.63	30.88	30.63	30.69
1700	NYSE	GAM	Wed, Feb 10, 1999	30.69	30.75	30.63	30.63
1699	NYSE	GAM	Tue, Feb 9, 1999	30.75	31.00	30.75	30.88
1698	NYSE	GAM	Mon, Feb 8, 1999	31.25	31.31	31.00	31.00
1697	NYSE	GAM	Fri, Feb 5, 1999	30.75	31.13	30.75	31.00
1696	NYSE	GAM	Thu, Feb 4, 1999	31.25	31.25	30.94	31.00
1695	NYSE	GAM	Wed, Feb 3, 1999	30.75	31.25	30.63	31.06
1694	NYSE	GAM	Tue, Feb 2, 1999	31.00	31.13	30.69	30.69
1693	NYSE	GAM	Mon, Feb 1, 1999	30.81	31.25	30.81	30.88
1692	NYSE	GAM	Fri, Jan 29, 1999	30.81	30.94	30.69	30.81
1691	NYSE	GAM	Thu, Jan 28, 1999	30.50	31.00	30.50	30.81
1690	NYSE	GAM	Wed, Jan 27, 1999	30.81	30.94	30.38	30.38
1689	NYSE	GAM	Tue, Jan 26, 1999	30.75	31.00	30.69	30.81
1688	NYSE	GAM	Mon, Jan 25, 1999	31.00	31.00	30.75	30.88
1687	NYSE	GAM	Fri, Jan 22, 1999	31.13	31.13	30.63	31.00
1686	NYSE	GAM	Thu, Jan 21, 1999	30.31	31.25	30.19	31.25
1685	NYSE	GAM	Wed, Jan 20, 1999	31.44	32.50	31.44	31.69
1684	NYSE	GAM	Tue, Jan 19, 1999	31.69	31.88	31.31	31.44
1683	NYSE	GAM	Fri, Jan 15, 1999	31.06	31.94	31.06	31.44
1682	NYSE	GAM	Thu, Jan 14, 1999	31.44	31.50	31.06	31.06
1681	NYSE	GAM	Wed, Jan 13, 1999	31.19	32.00	31.00	31.19
1680	NYSE	GAM	Tue, Jan 12, 1999	31.31	31.75	31.31	31.38
1679	NYSE	GAM	Mon, Jan 11, 1999	31.75	32.00	31.31	31.38
1678	NYSE	GAM	Fri, Jan 8, 1999	31.56	31.88	31.50	31.50
1677	NYSE	GAM	Thu, Jan 7, 1999	31.38	31.75	31.06	31.56
1676	NYSE	GAM	Wed, Jan 6, 1999	32.00	32.19	31.31	31.63
1675	NYSE	GAM	Tue, Jan 5, 1999	31.06	32.19	31.06	31.75
1674	NYSE	GAM	Mon, Jan 4, 1999	30.50	31.63	30.50	31.00
1673	NYSE	GAM	Thu, Dec 31, 1998	30.31	30.50	30.31	30.44
1672	NYSE	GAM	Wed, Dec 30, 1998	30.38	30.75	30.25	30.44
1671	NYSE	GAM	Tue, Dec 29, 1998	30.38	30.75	30.31	30.31
1670	NYSE	GAM	Mon, Dec 28, 1998	30.31	30.44	30.25	30.38
1669	NYSE	GAM	Thu, Dec 24, 1998	30.38	30.50	30.31	30.31
1668	NYSE	GAM	Wed, Dec 23, 1998	30.38	30.44	30.25	30.31
1667	NYSE	GAM	Tue, Dec 22, 1998	30.25	31.13	30.25	30.31
1666	NYSE	GAM	Mon, Dec 21, 1998	29.75	30.75	29.75	30.25
1665	NYSE	GAM	Fri, Dec 18, 1998	29.56	29.81	29.56	29.75
1664	NYSE	GAM	Thu, Dec 17, 1998	29.75	30.13	29.69	29.75
1663	NYSE	GAM	Wed, Dec 16, 1998	29.56	29.94	29.56	29.56
1662	NYSE	GAM	Tue, Dec 15, 1998	29.75	29.75	29.50	29.63
1661	NYSE	GAM	Mon, Dec 14, 1998	29.69	29.81	29.56	29.56
1660	NYSE	GAM	Fri, Dec 11, 1998	29.56	30.00	29.56	29.69
1659	NYSE	GAM	Thu, Dec 10, 1998	29.69	29.81	29.63	29.63
1658	NYSE	GAM	Wed, Dec 9, 1998	29.63	30.06	29.56	29.81
1657	NYSE	GAM	Tue, Dec 8, 1998	29.81	30.06	29.69	29.75
1656	NYSE	GAM	Mon, Dec 7, 1998	29.88	30.06	29.75	30.06
1655	NYSE	GAM	Fri, Dec 4, 1998	29.00	29.75	29.00	29.75
1654	NYSE	GAM	Thu, Dec 3, 1998	29.38	29.50	28.69	29.00
1653	NYSE	GAM	Wed, Dec 2, 1998	29.81	29.81	29.38	29.38
1652	NYSE	GAM	Tue, Dec 1, 1998	30.13	30.13	29.88	30.06
1651	NYSE	GAM	Mon, Nov 30, 1998	30.75	30.75	30.31	30.31
1650	NYSE	GAM	Fri, Nov 27, 1998	30.25	30.75	30.13	30.75
1649	NYSE	GAM	Wed, Nov 25, 1998	29.88	30.31	29.88	30.25
1648	NYSE	GAM	Tue, Nov 24, 1998	30.19	30.31	29.56	30.00
1647	NYSE	GAM	Mon, Nov 23, 1998	29.38	30.19	29.38	30.19
1646	NYSE	GAM	Fri, Nov 20, 1998	29.25	29.50	29.25	29.44
1645	NYSE	GAM	Thu, Nov 19, 1998	29.31	29.38	29.25	29.38
1644	NYSE	GAM	Wed, Nov 18, 1998	29.25	29.25	29.00	29.25
1643	NYSE	GAM	Tue, Nov 17, 1998	29.06	29.25	29.00	29.00
1642	NYSE	GAM	Mon, Nov 16, 1998	29.00	29.81	29.00	29.19
1641	NYSE	GAM	Fri, Nov 13, 1998	29.25	29.44	29.19	29.25
1640	NYSE	GAM	Thu, Nov 12, 1998	29.25	31.19	29.00	29.25
1639	NYSE	GAM	Wed, Nov 11, 1998	32.63	32.75	32.31	32.50
1638	NYSE	GAM	Tue, Nov 10, 1998	32.69	32.81	32.69	32.75
1637	NYSE	GAM	Mon, Nov 9, 1998	32.75	32.88	32.75	32.88
1636	NYSE	GAM	Fri, Nov 6, 1998	32.50	32.81	32.13	32.81
1635	NYSE	GAM	Thu, Nov 5, 1998	31.88	32.44	31.88	32.25
1634	NYSE	GAM	Wed, Nov 4, 1998	31.88	32.25	31.88	32.00
1633	NYSE	GAM	Tue, Nov 3, 1998	31.06	31.94	31.00	31.94
1632	NYSE	GAM	Mon, Nov 2, 1998	30.63	31.38	30.63	31.00
1631	NYSE	GAM	Fri, Oct 30, 1998	30.75	30.94	30.38	30.38
1630	NYSE	GAM	Thu, Oct 29, 1998	30.06	30.50	30.06	30.44
1629	NYSE	GAM	Wed, Oct 28, 1998	29.56	30.25	29.56	30.06
1628	NYSE	GAM	Tue, Oct 27, 1998	29.81	29.88	29.56	29.56
1627	NYSE	GAM	Mon, Oct 26, 1998	29.63	30.00	29.63	29.75
1626	NYSE	GAM	Fri, Oct 23, 1998	29.75	30.00	29.50	29.50
1625	NYSE	GAM	Thu, Oct 22, 1998	29.56	30.00	29.44	29.63
1624	NYSE	GAM	Wed, Oct 21, 1998	29.44	29.56	29.31	29.44
1623	NYSE	GAM	Tue, Oct 20, 1998	29.31	29.69	29.25	29.25
1622	NYSE	GAM	Mon, Oct 19, 1998	28.81	29.00	28.81	29.00
1621	NYSE	GAM	Fri, Oct 16, 1998	28.69	29.00	28.69	29.00
1620	NYSE	GAM	Thu, Oct 15, 1998	27.63	28.38	27.63	28.38
1619	NYSE	GAM	Wed, Oct 14, 1998	27.13	27.56	27.06	27.50
1618	NYSE	GAM	Tue, Oct 13, 1998	27.63	27.63	27.19	27.38
1617	NYSE	GAM	Mon, Oct 12, 1998	27.25	27.81	27.25	27.75
1616	NYSE	GAM	Fri, Oct 9, 1998	27.13	27.13	27.06	27.13
1615	NYSE	GAM	Thu, Oct 8, 1998	27.56	27.56	27.00	27.00
1614	NYSE	GAM	Wed, Oct 7, 1998	27.75	27.75	27.50	27.69
1613	NYSE	GAM	Tue, Oct 6, 1998	27.75	28.00	27.50	27.94
1612	NYSE	GAM	Mon, Oct 5, 1998	28.06	28.13	27.63	27.63
1611	NYSE	GAM	Fri, Oct 2, 1998	28.13	28.31	28.06	28.25
1610	NYSE	GAM	Thu, Oct 1, 1998	29.00	29.00	28.25	28.31
1609	NYSE	GAM	Wed, Sep 30, 1998	29.06	29.19	29.00	29.00
1608	NYSE	GAM	Tue, Sep 29, 1998	29.31	29.44	29.25	29.31
1607	NYSE	GAM	Mon, Sep 28, 1998	29.25	29.38	29.25	29.38
1606	NYSE	GAM	Fri, Sep 25, 1998	28.81	29.13	28.81	29.00
1605	NYSE	GAM	Thu, Sep 24, 1998	29.13	29.13	29.00	29.00
1604	NYSE	GAM	Wed, Sep 23, 1998	28.69	29.00	28.69	29.00
1603	NYSE	GAM	Tue, Sep 22, 1998	28.50	28.69	28.50	28.50
1602	NYSE	GAM	Mon, Sep 21, 1998	28.25	28.31	28.06	28.25
1601	NYSE	GAM	Fri, Sep 18, 1998	28.44	28.56	28.25	28.56
1600	NYSE	GAM	Thu, Sep 17, 1998	28.50	28.63	28.19	28.50
1599	NYSE	GAM	Wed, Sep 16, 1998	28.50	28.69	28.50	28.69
1598	NYSE	GAM	Tue, Sep 15, 1998	28.38	28.75	28.38	28.56
1597	NYSE	GAM	Mon, Sep 14, 1998	28.13	28.38	28.00	28.38
1596	NYSE	GAM	Fri, Sep 11, 1998	27.75	27.94	27.50	27.75
1595	NYSE	GAM	Thu, Sep 10, 1998	28.19	28.19	27.75	27.81
1594	NYSE	GAM	Wed, Sep 9, 1998	28.38	28.50	28.25	28.50
1593	NYSE	GAM	Tue, Sep 8, 1998	28.00	28.25	27.88	28.25
1592	NYSE	GAM	Fri, Sep 4, 1998	27.88	27.94	27.81	27.81
1591	NYSE	GAM	Thu, Sep 3, 1998	27.88	28.00	27.81	27.88
1590	NYSE	GAM	Wed, Sep 2, 1998	28.00	28.00	27.75	27.88
1589	NYSE	GAM	Tue, Sep 1, 1998	27.50	28.00	27.25	28.00
1588	NYSE	GAM	Mon, Aug 31, 1998	29.00	29.00	26.88	27.50
1587	NYSE	GAM	Fri, Aug 28, 1998	29.25	29.56	29.00	29.06
1586	NYSE	GAM	Thu, Aug 27, 1998	29.44	29.56	29.06	29.25
1585	NYSE	GAM	Wed, Aug 26, 1998	29.25	29.81	29.13	29.63
1584	NYSE	GAM	Tue, Aug 25, 1998	29.25	29.63	29.13	29.50
1583	NYSE	GAM	Mon, Aug 24, 1998	29.81	29.81	29.06	29.25
1582	NYSE	GAM	Fri, Aug 21, 1998	30.31	30.31	29.56	29.56
1581	NYSE	GAM	Thu, Aug 20, 1998	30.38	30.69	30.31	30.31
1580	NYSE	GAM	Wed, Aug 19, 1998	30.38	30.44	30.31	30.31
1579	NYSE	GAM	Tue, Aug 18, 1998	30.13	30.44	30.13	30.44
1578	NYSE	GAM	Mon, Aug 17, 1998	30.00	30.25	30.00	30.25
1577	NYSE	GAM	Fri, Aug 14, 1998	30.13	30.75	30.00	30.00
1576	NYSE	GAM	Thu, Aug 13, 1998	30.25	30.44	30.13	30.38
1575	NYSE	GAM	Wed, Aug 12, 1998	30.13	30.94	30.13	30.50
1574	NYSE	GAM	Tue, Aug 11, 1998	30.63	30.63	29.81	30.38
1573	NYSE	GAM	Mon, Aug 10, 1998	30.69	30.94	30.63	30.94
1572	NYSE	GAM	Fri, Aug 7, 1998	30.88	31.00	30.75	30.75
1571	NYSE	GAM	Thu, Aug 6, 1998	30.06	30.63	30.06	30.50
1570	NYSE	GAM	Wed, Aug 5, 1998	30.19	30.25	29.88	30.06
1569	NYSE	GAM	Tue, Aug 4, 1998	31.50	31.56	30.25	30.25
1568	NYSE	GAM	Mon, Aug 3, 1998	31.56	31.56	31.50	31.50
1567	NYSE	GAM	Fri, Jul 31, 1998	31.63	31.63	31.56	31.56
1566	NYSE	GAM	Thu, Jul 30, 1998	31.88	31.88	31.56	31.69
1565	NYSE	GAM	Wed, Jul 29, 1998	31.69	31.69	31.50	31.69
1564	NYSE	GAM	Tue, Jul 28, 1998	31.75	31.94	31.56	31.69
1563	NYSE	GAM	Mon, Jul 27, 1998	31.50	31.56	31.50	31.56
1562	NYSE	GAM	Fri, Jul 24, 1998	31.50	31.75	31.50	31.50
1561	NYSE	GAM	Thu, Jul 23, 1998	31.56	31.88	31.56	31.56
1560	NYSE	GAM	Wed, Jul 22, 1998	31.56	32.00	31.56	31.56
1559	NYSE	GAM	Tue, Jul 21, 1998	31.38	31.63	31.25	31.56
1558	NYSE	GAM	Mon, Jul 20, 1998	31.31	31.56	31.31	31.50
1557	NYSE	GAM	Fri, Jul 17, 1998	31.25	31.44	31.25	31.31
1556	NYSE	GAM	Thu, Jul 16, 1998	31.19	31.38	31.06	31.25
1555	NYSE	GAM	Wed, Jul 15, 1998	31.31	31.56	31.13	31.25
1554	NYSE	GAM	Tue, Jul 14, 1998	30.94	31.50	30.94	31.38
1553	NYSE	GAM	Mon, Jul 13, 1998	30.75	31.13	30.75	31.00
1552	NYSE	GAM	Fri, Jul 10, 1998	30.75	30.94	30.50	30.50
1551	NYSE	GAM	Thu, Jul 9, 1998	31.00	31.06	30.63	30.63
1550	NYSE	GAM	Wed, Jul 8, 1998	30.69	31.00	30.69	31.00
1549	NYSE	GAM	Tue, Jul 7, 1998	30.81	30.94	30.81	30.94
1548	NYSE	GAM	Mon, Jul 6, 1998	30.88	31.00	30.75	30.94
1547	NYSE	GAM	Thu, Jul 2, 1998	30.44	30.88	30.44	30.88
1546	NYSE	GAM	Wed, Jul 1, 1998	30.44	30.69	30.44	30.50
1545	NYSE	GAM	Tue, Jun 30, 1998	30.31	30.44	30.31	30.44
1544	NYSE	GAM	Mon, Jun 29, 1998	30.19	30.38	30.13	30.25
1543	NYSE	GAM	Fri, Jun 26, 1998	29.88	30.31	29.88	30.13
1542	NYSE	GAM	Thu, Jun 25, 1998	29.69	29.94	29.69	29.81
1541	NYSE	GAM	Wed, Jun 24, 1998	29.56	29.75	29.50	29.75
1540	NYSE	GAM	Tue, Jun 23, 1998	29.38	29.56	29.38	29.50
1539	NYSE	GAM	Mon, Jun 22, 1998	29.25	29.31	29.19	29.25
1538	NYSE	GAM	Fri, Jun 19, 1998	29.31	29.56	29.25	29.25
1537	NYSE	GAM	Thu, Jun 18, 1998	29.25	29.44	29.25	29.31
1536	NYSE	GAM	Wed, Jun 17, 1998	29.00	29.38	29.00	29.31
1535	NYSE	GAM	Tue, Jun 16, 1998	29.06	29.38	29.06	29.19
1534	NYSE	GAM	Mon, Jun 15, 1998	29.00	29.25	29.00	29.00
1533	NYSE	GAM	Fri, Jun 12, 1998	29.19	29.25	28.81	29.19
1532	NYSE	GAM	Thu, Jun 11, 1998	29.44	29.63	29.13	29.19
1531	NYSE	GAM	Wed, Jun 10, 1998	29.63	29.63	29.50	29.63
1530	NYSE	GAM	Tue, Jun 9, 1998	29.56	29.63	29.56	29.63
1529	NYSE	GAM	Mon, Jun 8, 1998	29.38	29.56	29.38	29.56
1528	NYSE	GAM	Fri, Jun 5, 1998	29.13	29.44	29.13	29.38
1527	NYSE	GAM	Thu, Jun 4, 1998	29.06	29.19	28.94	29.13
1526	NYSE	GAM	Wed, Jun 3, 1998	29.19	29.25	29.13	29.13
1525	NYSE	GAM	Tue, Jun 2, 1998	29.19	29.25	29.19	29.25
1524	NYSE	GAM	Mon, Jun 1, 1998	28.94	29.25	28.94	29.06
1523	NYSE	GAM	Fri, May 29, 1998	29.31	29.31	28.94	28.94
1522	NYSE	GAM	Thu, May 28, 1998	29.06	29.31	29.00	29.13
1521	NYSE	GAM	Wed, May 27, 1998	29.31	29.31	29.00	29.00
1520	NYSE	GAM	Tue, May 26, 1998	29.44	29.75	29.25	29.25
1519	NYSE	GAM	Fri, May 22, 1998	29.50	29.63	29.31	29.38
1518	NYSE	GAM	Thu, May 21, 1998	29.63	29.63	29.44	29.44
1517	NYSE	GAM	Wed, May 20, 1998	29.50	29.63	29.38	29.63
1516	NYSE	GAM	Tue, May 19, 1998	29.38	29.56	29.31	29.38
1515	NYSE	GAM	Mon, May 18, 1998	29.19	29.38	29.19	29.19
1514	NYSE	GAM	Fri, May 15, 1998	29.50	29.50	29.31	29.31
1513	NYSE	GAM	Thu, May 14, 1998	29.50	29.50	29.44	29.50
1512	NYSE	GAM	Wed, May 13, 1998	29.44	29.75	29.44	29.75
1511	NYSE	GAM	Tue, May 12, 1998	29.56	29.75	29.44	29.44
1510	NYSE	GAM	Mon, May 11, 1998	29.31	29.69	29.31	29.56
1509	NYSE	GAM	Fri, May 8, 1998	28.88	29.38	28.88	29.31
1508	NYSE	GAM	Thu, May 7, 1998	28.94	29.00	28.88	28.88
1507	NYSE	GAM	Wed, May 6, 1998	29.38	29.38	28.81	28.81
1506	NYSE	GAM	Tue, May 5, 1998	29.38	29.50	29.13	29.13
1505	NYSE	GAM	Mon, May 4, 1998	29.38	29.63	29.38	29.50
1504	NYSE	GAM	Fri, May 1, 1998	29.31	29.38	29.25	29.38
1503	NYSE	GAM	Thu, Apr 30, 1998	29.44	29.50	29.31	29.31
1502	NYSE	GAM	Wed, Apr 29, 1998	29.38	29.56	29.38	29.44
1501	NYSE	GAM	Tue, Apr 28, 1998	29.50	29.63	29.31	29.38
1500	NYSE	GAM	Mon, Apr 27, 1998	29.69	29.69	29.44	29.63
1499	NYSE	GAM	Fri, Apr 24, 1998	29.94	29.94	29.75	29.75
1498	NYSE	GAM	Thu, Apr 23, 1998	29.69	29.94	29.69	29.94
1497	NYSE	GAM	Wed, Apr 22, 1998	29.88	29.88	29.63	29.69
1496	NYSE	GAM	Tue, Apr 21, 1998	29.56	29.94	29.56	29.63
1495	NYSE	GAM	Mon, Apr 20, 1998	29.50	29.63	29.50	29.56
1494	NYSE	GAM	Fri, Apr 17, 1998	29.50	29.50	29.38	29.50
1493	NYSE	GAM	Thu, Apr 16, 1998	29.25	29.50	29.13	29.50
1492	NYSE	GAM	Wed, Apr 15, 1998	29.25	29.50	29.25	29.38
1491	NYSE	GAM	Tue, Apr 14, 1998	29.19	29.25	29.06	29.25
1490	NYSE	GAM	Mon, Apr 13, 1998	29.19	29.25	28.88	29.19
1489	NYSE	GAM	Thu, Apr 9, 1998	28.81	29.31	28.81	29.25
1488	NYSE	GAM	Wed, Apr 8, 1998	29.38	29.44	29.06	29.06
1487	NYSE	GAM	Tue, Apr 7, 1998	29.25	29.63	29.25	29.50
1486	NYSE	GAM	Mon, Apr 6, 1998	29.31	29.44	29.25	29.38
1485	NYSE	GAM	Fri, Apr 3, 1998	29.00	29.38	28.88	29.38
1484	NYSE	GAM	Thu, Apr 2, 1998	29.00	29.38	29.00	29.06
1483	NYSE	GAM	Wed, Apr 1, 1998	29.13	29.31	28.94	28.94
1482	NYSE	GAM	Tue, Mar 31, 1998	29.06	29.25	29.06	29.19
1481	NYSE	GAM	Mon, Mar 30, 1998	29.13	29.19	29.00	29.06
1480	NYSE	GAM	Fri, Mar 27, 1998	28.75	29.25	28.75	29.25
1479	NYSE	GAM	Thu, Mar 26, 1998	28.81	28.88	28.75	28.75
1478	NYSE	GAM	Wed, Mar 25, 1998	29.13	29.19	28.75	28.81
1477	NYSE	GAM	Tue, Mar 24, 1998	28.75	29.00	28.63	29.00
1476	NYSE	GAM	Mon, Mar 23, 1998	28.69	28.75	28.50	28.63
1475	NYSE	GAM	Fri, Mar 20, 1998	28.44	28.81	28.44	28.75
1474	NYSE	GAM	Thu, Mar 19, 1998	28.31	28.50	28.31	28.44
1473	NYSE	GAM	Wed, Mar 18, 1998	28.31	28.38	28.31	28.38
1472	NYSE	GAM	Tue, Mar 17, 1998	28.25	28.38	28.25	28.38
1471	NYSE	GAM	Mon, Mar 16, 1998	28.19	28.44	28.13	28.25
1470	NYSE	GAM	Fri, Mar 13, 1998	28.06	28.38	28.06	28.38
1469	NYSE	GAM	Thu, Mar 12, 1998	28.19	28.19	28.13	28.19
1468	NYSE	GAM	Wed, Mar 11, 1998	28.19	28.38	28.13	28.31
1467	NYSE	GAM	Tue, Mar 10, 1998	27.81	28.13	27.81	28.13
1466	NYSE	GAM	Mon, Mar 9, 1998	27.69	28.00	27.56	27.88
1465	NYSE	GAM	Fri, Mar 6, 1998	27.56	27.69	27.31	27.50
1464	NYSE	GAM	Thu, Mar 5, 1998	27.38	27.38	27.25	27.31
1463	NYSE	GAM	Wed, Mar 4, 1998	27.50	27.88	27.44	27.50
1462	NYSE	GAM	Tue, Mar 3, 1998	27.50	27.50	27.44	27.44
1461	NYSE	GAM	Mon, Mar 2, 1998	27.13	27.63	27.13	27.38
1460	NYSE	GAM	Fri, Feb 27, 1998	27.31	27.50	27.00	27.06
1459	NYSE	GAM	Thu, Feb 26, 1998	27.06	27.13	27.06	27.13
1458	NYSE	GAM	Wed, Feb 25, 1998	27.00	27.19	27.00	27.13
1457	NYSE	GAM	Tue, Feb 24, 1998	26.94	27.13	26.88	27.00
1456	NYSE	GAM	Mon, Feb 23, 1998	26.94	27.06	26.88	26.88
1455	NYSE	GAM	Fri, Feb 20, 1998	26.88	27.13	26.88	27.00
1454	NYSE	GAM	Thu, Feb 19, 1998	27.00	27.19	27.00	27.00
1453	NYSE	GAM	Wed, Feb 18, 1998	26.88	27.13	26.88	27.00
1452	NYSE	GAM	Tue, Feb 17, 1998	26.81	27.00	26.75	27.00
1451	NYSE	GAM	Fri, Feb 13, 1998	26.69	26.81	26.63	26.63
1450	NYSE	GAM	Thu, Feb 12, 1998	26.63	26.75	26.63	26.63
1449	NYSE	GAM	Wed, Feb 11, 1998	26.88	26.88	26.63	26.63
1448	NYSE	GAM	Tue, Feb 10, 1998	26.50	26.63	26.31	26.63
1447	NYSE	GAM	Mon, Feb 9, 1998	26.25	26.63	26.13	26.25
1446	NYSE	GAM	Fri, Feb 6, 1998	26.00	26.19	26.00	26.13
1445	NYSE	GAM	Thu, Feb 5, 1998	25.88	25.88	25.75	25.81
1444	NYSE	GAM	Wed, Feb 4, 1998	25.75	25.88	25.75	25.75
1443	NYSE	GAM	Tue, Feb 3, 1998	25.75	25.88	25.63	25.88
1442	NYSE	GAM	Mon, Feb 2, 1998	25.69	25.94	25.50	25.75
1441	NYSE	GAM	Fri, Jan 30, 1998	25.63	25.81	25.31	25.31
1440	NYSE	GAM	Thu, Jan 29, 1998	25.38	25.63	25.38	25.50
1439	NYSE	GAM	Wed, Jan 28, 1998	25.25	25.63	25.25	25.44
1438	NYSE	GAM	Tue, Jan 27, 1998	25.19	25.38	25.13	25.25
1437	NYSE	GAM	Mon, Jan 26, 1998	25.25	25.25	25.13	25.13
1436	NYSE	GAM	Fri, Jan 23, 1998	25.19	25.38	25.19	25.25
1435	NYSE	GAM	Thu, Jan 22, 1998	25.13	25.31	25.13	25.31
1434	NYSE	GAM	Wed, Jan 21, 1998	25.38	25.44	25.25	25.31
1433	NYSE	GAM	Tue, Jan 20, 1998	25.31	25.63	25.31	25.50
1432	NYSE	GAM	Fri, Jan 16, 1998	25.31	25.75	25.25	25.25
1431	NYSE	GAM	Thu, Jan 15, 1998	25.44	25.44	25.25	25.25
1430	NYSE	GAM	Wed, Jan 14, 1998	25.44	25.50	25.25	25.44
1429	NYSE	GAM	Tue, Jan 13, 1998	25.25	25.38	25.06	25.25
1428	NYSE	GAM	Mon, Jan 12, 1998	25.31	25.31	24.50	25.00
1427	NYSE	GAM	Fri, Jan 9, 1998	25.56	25.81	25.50	25.56
1426	NYSE	GAM	Thu, Jan 8, 1998	25.81	25.81	25.25	25.56
1425	NYSE	GAM	Wed, Jan 7, 1998	25.94	26.06	25.50	25.56
1424	NYSE	GAM	Tue, Jan 6, 1998	26.06	26.19	26.00	26.13
1423	NYSE	GAM	Mon, Jan 5, 1998	26.00	26.25	25.88	26.00
1422	NYSE	GAM	Fri, Jan 2, 1998	26.25	26.25	25.56	26.13
1421	NYSE	GAM	Wed, Dec 31, 1997	26.50	26.50	26.19	26.19
1420	NYSE	GAM	Tue, Dec 30, 1997	25.38	25.75	25.38	25.75
1419	NYSE	GAM	Mon, Dec 29, 1997	25.25	25.50	25.13	25.38
1418	NYSE	GAM	Fri, Dec 26, 1997	25.63	25.63	25.25	25.25
1417	NYSE	GAM	Wed, Dec 24, 1997	25.31	25.56	25.19	25.44
1416	NYSE	GAM	Tue, Dec 23, 1997	25.25	25.56	25.25	25.56
1415	NYSE	GAM	Mon, Dec 22, 1997	24.94	25.63	24.94	25.00
1414	NYSE	GAM	Fri, Dec 19, 1997	24.88	25.00	24.38	24.94
1413	NYSE	GAM	Thu, Dec 18, 1997	25.38	25.50	25.00	25.00
1412	NYSE	GAM	Wed, Dec 17, 1997	25.38	25.50	25.38	25.38
1411	NYSE	GAM	Tue, Dec 16, 1997	25.50	25.75	25.25	25.38
1410	NYSE	GAM	Mon, Dec 15, 1997	25.75	25.88	25.63	25.81
1409	NYSE	GAM	Fri, Dec 12, 1997	25.63	25.94	25.50	25.88
1408	NYSE	GAM	Thu, Dec 11, 1997	25.50	25.75	25.31	25.63
1407	NYSE	GAM	Wed, Dec 10, 1997	25.38	25.69	25.31	25.50
1406	NYSE	GAM	Tue, Dec 9, 1997	25.56	25.63	25.44	25.50
1405	NYSE	GAM	Mon, Dec 8, 1997	25.44	25.75	25.38	25.56
1404	NYSE	GAM	Fri, Dec 5, 1997	25.25	25.44	25.19	25.44
1403	NYSE	GAM	Thu, Dec 4, 1997	25.13	25.31	25.13	25.19
1402	NYSE	GAM	Wed, Dec 3, 1997	25.13	25.13	25.00	25.13
1401	NYSE	GAM	Tue, Dec 2, 1997	25.00	25.25	25.00	25.13
1400	NYSE	GAM	Mon, Dec 1, 1997	25.00	25.25	24.94	25.00
1399	NYSE	GAM	Fri, Nov 28, 1997	24.88	24.88	24.88	24.88
1398	NYSE	GAM	Wed, Nov 26, 1997	24.94	24.94	24.88	24.94
1397	NYSE	GAM	Tue, Nov 25, 1997	24.81	24.94	24.69	24.94
1396	NYSE	GAM	Mon, Nov 24, 1997	24.94	25.13	24.56	24.75
1395	NYSE	GAM	Fri, Nov 21, 1997	25.00	25.38	25.00	25.13
1394	NYSE	GAM	Thu, Nov 20, 1997	24.88	25.00	24.88	25.00
1393	NYSE	GAM	Wed, Nov 19, 1997	24.75	24.88	24.63	24.88
1392	NYSE	GAM	Tue, Nov 18, 1997	24.50	24.63	24.50	24.63
1391	NYSE	GAM	Mon, Nov 17, 1997	24.38	24.56	24.31	24.50
1390	NYSE	GAM	Fri, Nov 14, 1997	24.13	24.38	24.13	24.25
1389	NYSE	GAM	Thu, Nov 13, 1997	24.38	24.50	23.88	24.13
1388	NYSE	GAM	Wed, Nov 12, 1997	24.44	24.81	23.63	23.88
1387	NYSE	GAM	Tue, Nov 11, 1997	27.56	27.69	27.25	27.44
1386	NYSE	GAM	Mon, Nov 10, 1997	27.81	28.19	27.50	27.56
1385	NYSE	GAM	Fri, Nov 7, 1997	27.00	27.25	26.88	27.06
1384	NYSE	GAM	Thu, Nov 6, 1997	27.31	27.38	27.13	27.25
1383	NYSE	GAM	Wed, Nov 5, 1997	26.56	27.06	26.56	27.06
1382	NYSE	GAM	Tue, Nov 4, 1997	26.56	26.75	26.50	26.63
1381	NYSE	GAM	Mon, Nov 3, 1997	26.69	26.75	26.44	26.63
1380	NYSE	GAM	Fri, Oct 31, 1997	26.50	26.56	26.38	26.38
1379	NYSE	GAM	Thu, Oct 30, 1997	26.25	26.44	26.25	26.25
1378	NYSE	GAM	Wed, Oct 29, 1997	26.06	26.38	26.00	26.38
1377	NYSE	GAM	Tue, Oct 28, 1997	24.88	25.94	24.69	25.94
1376	NYSE	GAM	Mon, Oct 27, 1997	26.88	26.88	25.25	25.25
1375	NYSE	GAM	Fri, Oct 24, 1997	27.13	27.13	26.81	26.88
1374	NYSE	GAM	Thu, Oct 23, 1997	27.13	27.13	26.75	26.88
1373	NYSE	GAM	Wed, Oct 22, 1997	27.38	27.38	27.25	27.38
1372	NYSE	GAM	Tue, Oct 21, 1997	27.13	27.38	27.13	27.38
1371	NYSE	GAM	Mon, Oct 20, 1997	27.00	27.25	27.00	27.13
1370	NYSE	GAM	Fri, Oct 17, 1997	27.63	27.63	26.75	27.00
1369	NYSE	GAM	Thu, Oct 16, 1997	27.69	27.94	27.25	27.63
1368	NYSE	GAM	Wed, Oct 15, 1997	27.63	27.88	27.63	27.69
1367	NYSE	GAM	Tue, Oct 14, 1997	28.00	28.00	27.63	27.88
1366	NYSE	GAM	Mon, Oct 13, 1997	27.75	28.00	27.75	28.00
1365	NYSE	GAM	Fri, Oct 10, 1997	28.00	28.06	27.75	27.75
1364	NYSE	GAM	Thu, Oct 9, 1997	28.06	28.19	28.00	28.00
1363	NYSE	GAM	Wed, Oct 8, 1997	27.94	28.13	27.94	28.06
1362	NYSE	GAM	Tue, Oct 7, 1997	27.88	28.00	27.75	27.94
1361	NYSE	GAM	Mon, Oct 6, 1997	28.00	28.13	27.81	27.88
1360	NYSE	GAM	Fri, Oct 3, 1997	27.63	27.88	27.63	27.81
1359	NYSE	GAM	Thu, Oct 2, 1997	27.50	27.50	27.50	27.50
1358	NYSE	GAM	Wed, Oct 1, 1997	27.56	27.63	27.50	27.50
1357	NYSE	GAM	Tue, Sep 30, 1997	27.50	27.56	27.50	27.56
1356	NYSE	GAM	Mon, Sep 29, 1997	27.38	27.50	27.38	27.50
1355	NYSE	GAM	Fri, Sep 26, 1997	27.38	27.50	27.38	27.50
1354	NYSE	GAM	Thu, Sep 25, 1997	27.25	27.50	27.25	27.44
1353	NYSE	GAM	Wed, Sep 24, 1997	27.38	27.50	27.19	27.38
1352	NYSE	GAM	Tue, Sep 23, 1997	27.00	27.56	27.00	27.50
1351	NYSE	GAM	Mon, Sep 22, 1997	26.94	27.13	26.94	27.13
1350	NYSE	GAM	Fri, Sep 19, 1997	26.94	27.13	26.94	26.94
1349	NYSE	GAM	Thu, Sep 18, 1997	26.63	26.88	26.63	26.81
1348	NYSE	GAM	Wed, Sep 17, 1997	26.63	26.63	26.50	26.63
1347	NYSE	GAM	Tue, Sep 16, 1997	26.25	26.56	26.25	26.50
1346	NYSE	GAM	Mon, Sep 15, 1997	26.06	26.38	26.06	26.19
1345	NYSE	GAM	Fri, Sep 12, 1997	25.94	26.13	25.94	26.06
1344	NYSE	GAM	Thu, Sep 11, 1997	26.00	26.06	25.94	25.94
1343	NYSE	GAM	Wed, Sep 10, 1997	26.00	26.50	26.00	26.19
1342	NYSE	GAM	Tue, Sep 9, 1997	26.00	26.06	26.00	26.00
1341	NYSE	GAM	Mon, Sep 8, 1997	25.75	25.94	25.75	25.94
1340	NYSE	GAM	Fri, Sep 5, 1997	25.63	26.00	25.63	25.75
1339	NYSE	GAM	Thu, Sep 4, 1997	25.56	25.69	25.56	25.63
1338	NYSE	GAM	Wed, Sep 3, 1997	25.50	25.63	25.50	25.56
1337	NYSE	GAM	Tue, Sep 2, 1997	25.06	25.56	25.06	25.50
1336	NYSE	GAM	Fri, Aug 29, 1997	25.00	25.13	25.00	25.06
1335	NYSE	GAM	Thu, Aug 28, 1997	25.00	25.13	25.00	25.13
1334	NYSE	GAM	Wed, Aug 27, 1997	24.94	25.00	24.94	25.00
1333	NYSE	GAM	Tue, Aug 26, 1997	25.00	25.38	24.88	25.00
1332	NYSE	GAM	Mon, Aug 25, 1997	24.75	25.06	24.75	25.00
1331	NYSE	GAM	Fri, Aug 22, 1997	24.75	24.81	24.56	24.63
1330	NYSE	GAM	Thu, Aug 21, 1997	24.81	25.00	24.81	24.94
1329	NYSE	GAM	Wed, Aug 20, 1997	24.50	24.81	24.50	24.81
1328	NYSE	GAM	Tue, Aug 19, 1997	24.38	24.56	24.38	24.50
1327	NYSE	GAM	Mon, Aug 18, 1997	24.25	24.38	24.19	24.38
1326	NYSE	GAM	Fri, Aug 15, 1997	24.63	24.63	24.00	24.25
1325	NYSE	GAM	Thu, Aug 14, 1997	24.75	24.75	24.63	24.63
1324	NYSE	GAM	Wed, Aug 13, 1997	24.75	24.81	24.63	24.75
1323	NYSE	GAM	Tue, Aug 12, 1997	24.69	25.00	24.69	24.75
1322	NYSE	GAM	Mon, Aug 11, 1997	24.75	24.75	24.56	24.69
1321	NYSE	GAM	Fri, Aug 8, 1997	25.19	25.19	24.38	24.56
1320	NYSE	GAM	Thu, Aug 7, 1997	25.38	25.50	25.38	25.44
1319	NYSE	GAM	Wed, Aug 6, 1997	25.25	25.38	25.25	25.38
1318	NYSE	GAM	Tue, Aug 5, 1997	25.31	25.31	25.19	25.25
1317	NYSE	GAM	Mon, Aug 4, 1997	25.13	25.31	25.13	25.19
1316	NYSE	GAM	Fri, Aug 1, 1997	25.13	25.25	25.13	25.19
1315	NYSE	GAM	Thu, Jul 31, 1997	25.00	25.13	24.81	25.13
1314	NYSE	GAM	Wed, Jul 30, 1997	24.88	25.06	24.88	25.00
1313	NYSE	GAM	Tue, Jul 29, 1997	24.81	24.94	24.75	24.81
1312	NYSE	GAM	Mon, Jul 28, 1997	24.75	24.94	24.75	24.94
1311	NYSE	GAM	Fri, Jul 25, 1997	24.75	24.88	24.63	24.75
1310	NYSE	GAM	Thu, Jul 24, 1997	24.75	24.81	24.56	24.75
1309	NYSE	GAM	Wed, Jul 23, 1997	24.75	25.00	24.75	24.88
1308	NYSE	GAM	Tue, Jul 22, 1997	24.56	24.81	24.50	24.75
1307	NYSE	GAM	Mon, Jul 21, 1997	24.69	24.69	24.56	24.56
1306	NYSE	GAM	Fri, Jul 18, 1997	24.81	24.81	24.63	24.69
1305	NYSE	GAM	Thu, Jul 17, 1997	24.94	24.94	24.81	24.81
1304	NYSE	GAM	Wed, Jul 16, 1997	24.81	24.94	24.81	24.88
1303	NYSE	GAM	Tue, Jul 15, 1997	24.88	24.88	24.75	24.88
1302	NYSE	GAM	Mon, Jul 14, 1997	24.81	24.81	24.75	24.75
1301	NYSE	GAM	Fri, Jul 11, 1997	24.69	24.75	24.69	24.69
1300	NYSE	GAM	Thu, Jul 10, 1997	24.69	24.75	24.56	24.69
1299	NYSE	GAM	Wed, Jul 9, 1997	24.75	25.25	24.69	24.81
1298	NYSE	GAM	Tue, Jul 8, 1997	24.69	24.81	24.69	24.75
1297	NYSE	GAM	Mon, Jul 7, 1997	24.69	24.81	24.69	24.69
1296	NYSE	GAM	Thu, Jul 3, 1997	24.50	24.69	24.50	24.69
1295	NYSE	GAM	Wed, Jul 2, 1997	24.38	24.50	24.38	24.50
1294	NYSE	GAM	Tue, Jul 1, 1997	24.38	24.63	24.38	24.38
1293	NYSE	GAM	Mon, Jun 30, 1997	24.38	24.44	24.38	24.38
1292	NYSE	GAM	Fri, Jun 27, 1997	24.25	24.50	24.25	24.50
1291	NYSE	GAM	Thu, Jun 26, 1997	23.88	24.25	23.88	24.13
1290	NYSE	GAM	Wed, Jun 25, 1997	23.88	24.13	23.88	23.88
1289	NYSE	GAM	Tue, Jun 24, 1997	23.75	23.94	23.75	23.94
1288	NYSE	GAM	Mon, Jun 23, 1997	23.75	23.88	23.63	23.75
1287	NYSE	GAM	Fri, Jun 20, 1997	23.50	23.75	23.50	23.63
1286	NYSE	GAM	Thu, Jun 19, 1997	23.63	23.63	23.50	23.63
1285	NYSE	GAM	Wed, Jun 18, 1997	23.50	23.63	23.50	23.63
1284	NYSE	GAM	Tue, Jun 17, 1997	23.63	23.75	23.50	23.63
1283	NYSE	GAM	Mon, Jun 16, 1997	23.63	23.75	23.63	23.63
1282	NYSE	GAM	Fri, Jun 13, 1997	23.38	23.75	23.38	23.63
1281	NYSE	GAM	Thu, Jun 12, 1997	23.25	23.38	23.25	23.25
1280	NYSE	GAM	Wed, Jun 11, 1997	23.00	23.13	22.88	23.13
1279	NYSE	GAM	Tue, Jun 10, 1997	22.75	23.13	22.75	22.88
1278	NYSE	GAM	Mon, Jun 9, 1997	22.63	22.88	22.63	22.88
1277	NYSE	GAM	Fri, Jun 6, 1997	22.38	22.63	22.38	22.63
1276	NYSE	GAM	Thu, Jun 5, 1997	22.38	22.50	22.38	22.50
1275	NYSE	GAM	Wed, Jun 4, 1997	22.38	22.38	22.25	22.38
1274	NYSE	GAM	Tue, Jun 3, 1997	22.38	22.50	22.25	22.38
1273	NYSE	GAM	Mon, Jun 2, 1997	22.38	22.50	22.25	22.25
1272	NYSE	GAM	Fri, May 30, 1997	22.13	22.25	22.00	22.25
1271	NYSE	GAM	Thu, May 29, 1997	22.25	22.38	22.25	22.38
1270	NYSE	GAM	Wed, May 28, 1997	22.38	22.38	22.25	22.25
1269	NYSE	GAM	Tue, May 27, 1997	22.50	22.50	22.25	22.38
1268	NYSE	GAM	Fri, May 23, 1997	22.25	22.50	22.25	22.50
1267	NYSE	GAM	Thu, May 22, 1997	22.25	22.38	22.25	22.25
1266	NYSE	GAM	Wed, May 21, 1997	22.13	22.38	22.13	22.25
1265	NYSE	GAM	Tue, May 20, 1997	22.00	22.38	22.00	22.00
1264	NYSE	GAM	Mon, May 19, 1997	22.13	22.13	21.88	22.13
1263	NYSE	GAM	Fri, May 16, 1997	22.00	22.13	22.00	22.00
1262	NYSE	GAM	Thu, May 15, 1997	22.00	22.00	21.88	22.00
1261	NYSE	GAM	Wed, May 14, 1997	21.88	22.13	21.88	22.00
1260	NYSE	GAM	Tue, May 13, 1997	21.88	21.88	21.75	21.75
1259	NYSE	GAM	Mon, May 12, 1997	21.63	21.88	21.63	21.88
1258	NYSE	GAM	Fri, May 9, 1997	21.75	21.75	21.63	21.63
1257	NYSE	GAM	Thu, May 8, 1997	21.63	21.75	21.63	21.75
1256	NYSE	GAM	Wed, May 7, 1997	21.88	21.88	21.63	21.63
1255	NYSE	GAM	Tue, May 6, 1997	21.75	21.88	21.75	21.75
1254	NYSE	GAM	Mon, May 5, 1997	21.50	21.75	21.50	21.75
1253	NYSE	GAM	Fri, May 2, 1997	21.25	21.63	21.25	21.50
1252	NYSE	GAM	Thu, May 1, 1997	21.25	21.38	21.13	21.25
1251	NYSE	GAM	Wed, Apr 30, 1997	21.00	21.25	21.00	21.25
1250	NYSE	GAM	Tue, Apr 29, 1997	20.75	21.25	20.75	21.25
1249	NYSE	GAM	Mon, Apr 28, 1997	21.13	21.13	20.75	20.75
1248	NYSE	GAM	Fri, Apr 25, 1997	21.25	21.25	21.13	21.13
1247	NYSE	GAM	Thu, Apr 24, 1997	21.25	21.38	21.13	21.25
1246	NYSE	GAM	Wed, Apr 23, 1997	21.25	21.38	21.13	21.25
1245	NYSE	GAM	Tue, Apr 22, 1997	21.25	21.38	21.25	21.25
1244	NYSE	GAM	Mon, Apr 21, 1997	21.50	21.50	21.38	21.38
1243	NYSE	GAM	Fri, Apr 18, 1997	21.25	21.38	21.25	21.38
1242	NYSE	GAM	Thu, Apr 17, 1997	21.13	21.38	21.13	21.25
1241	NYSE	GAM	Wed, Apr 16, 1997	21.00	21.25	20.75	21.25
1240	NYSE	GAM	Tue, Apr 15, 1997	20.88	21.00	20.75	21.00
1239	NYSE	GAM	Mon, Apr 14, 1997	20.63	20.63	20.38	20.63
1238	NYSE	GAM	Fri, Apr 11, 1997	21.00	21.00	20.50	20.50
1237	NYSE	GAM	Thu, Apr 10, 1997	21.00	21.13	20.88	20.88
1236	NYSE	GAM	Wed, Apr 9, 1997	21.00	21.13	21.00	21.00
1235	NYSE	GAM	Tue, Apr 8, 1997	21.00	21.00	20.88	21.00
1234	NYSE	GAM	Mon, Apr 7, 1997	20.88	21.00	20.88	20.88
1233	NYSE	GAM	Fri, Apr 4, 1997	20.88	21.00	20.75	20.88
1232	NYSE	GAM	Thu, Apr 3, 1997	20.88	20.88	20.63	20.75
1231	NYSE	GAM	Wed, Apr 2, 1997	21.38	21.38	20.88	20.88
1230	NYSE	GAM	Tue, Apr 1, 1997	21.25	21.38	21.25	21.25
1229	NYSE	GAM	Mon, Mar 31, 1997	21.25	21.38	21.13	21.38
1228	NYSE	GAM	Thu, Mar 27, 1997	21.63	21.75	21.25	21.25
1227	NYSE	GAM	Wed, Mar 26, 1997	21.63	21.88	21.63	21.63
1226	NYSE	GAM	Tue, Mar 25, 1997	21.75	21.75	21.50	21.63
1225	NYSE	GAM	Mon, Mar 24, 1997	21.75	21.75	21.63	21.63
1224	NYSE	GAM	Fri, Mar 21, 1997	21.63	21.75	21.63	21.63
1223	NYSE	GAM	Thu, Mar 20, 1997	21.50	21.75	21.50	21.63
1222	NYSE	GAM	Wed, Mar 19, 1997	21.75	21.88	21.50	21.50
1221	NYSE	GAM	Tue, Mar 18, 1997	21.75	22.00	21.75	21.75
1220	NYSE	GAM	Mon, Mar 17, 1997	22.13	22.13	21.75	21.75
1219	NYSE	GAM	Fri, Mar 14, 1997	22.38	22.50	22.00	22.13
1218	NYSE	GAM	Thu, Mar 13, 1997	22.25	22.38	22.13	22.25
1217	NYSE	GAM	Wed, Mar 12, 1997	22.25	22.38	22.25	22.25
1216	NYSE	GAM	Tue, Mar 11, 1997	22.25	22.50	22.25	22.25
1215	NYSE	GAM	Mon, Mar 10, 1997	22.13	22.50	22.13	22.25
1214	NYSE	GAM	Fri, Mar 7, 1997	22.13	22.13	22.00	22.13
1213	NYSE	GAM	Thu, Mar 6, 1997	22.13	22.13	22.00	22.00
1212	NYSE	GAM	Wed, Mar 5, 1997	22.00	22.00	21.88	22.00
1211	NYSE	GAM	Tue, Mar 4, 1997	21.88	22.00	21.88	21.88
1210	NYSE	GAM	Mon, Mar 3, 1997	21.88	22.00	21.88	21.88
1209	NYSE	GAM	Fri, Feb 28, 1997	22.00	22.00	21.75	21.75
1208	NYSE	GAM	Thu, Feb 27, 1997	22.00	22.00	21.88	22.00
1207	NYSE	GAM	Wed, Feb 26, 1997	22.00	22.13	21.75	21.88
1206	NYSE	GAM	Tue, Feb 25, 1997	21.75	22.00	21.75	22.00
1205	NYSE	GAM	Mon, Feb 24, 1997	21.75	21.88	21.75	21.75
1204	NYSE	GAM	Fri, Feb 21, 1997	21.63	21.75	21.63	21.75
1203	NYSE	GAM	Thu, Feb 20, 1997	21.75	21.88	21.63	21.63
1202	NYSE	GAM	Wed, Feb 19, 1997	21.75	21.88	21.63	21.75
1201	NYSE	GAM	Tue, Feb 18, 1997	21.75	21.88	21.63	21.75
1200	NYSE	GAM	Fri, Feb 14, 1997	21.63	21.75	21.63	21.75
1199	NYSE	GAM	Thu, Feb 13, 1997	21.63	21.75	21.63	21.75
1198	NYSE	GAM	Wed, Feb 12, 1997	21.75	21.88	21.63	21.75
1197	NYSE	GAM	Tue, Feb 11, 1997	21.63	21.75	21.63	21.63
1196	NYSE	GAM	Mon, Feb 10, 1997	21.63	21.75	21.63	21.63
1195	NYSE	GAM	Fri, Feb 7, 1997	21.63	21.75	21.50	21.63
1194	NYSE	GAM	Thu, Feb 6, 1997	21.63	21.75	21.38	21.50
1193	NYSE	GAM	Wed, Feb 5, 1997	21.88	21.88	21.63	21.63
1192	NYSE	GAM	Tue, Feb 4, 1997	21.75	21.75	21.63	21.75
1191	NYSE	GAM	Mon, Feb 3, 1997	21.75	21.75	21.63	21.75
1190	NYSE	GAM	Fri, Jan 31, 1997	21.63	21.75	21.63	21.75
1189	NYSE	GAM	Thu, Jan 30, 1997	21.50	21.63	21.50	21.63
1188	NYSE	GAM	Wed, Jan 29, 1997	21.50	21.50	21.38	21.50
1187	NYSE	GAM	Tue, Jan 28, 1997	21.25	21.50	21.25	21.38
1186	NYSE	GAM	Mon, Jan 27, 1997	21.25	21.38	21.13	21.25
1185	NYSE	GAM	Fri, Jan 24, 1997	21.25	21.38	21.13	21.25
1184	NYSE	GAM	Thu, Jan 23, 1997	21.38	21.50	21.25	21.25
1183	NYSE	GAM	Wed, Jan 22, 1997	21.63	21.75	21.50	21.63
1182	NYSE	GAM	Tue, Jan 21, 1997	21.63	21.75	21.50	21.63
1181	NYSE	GAM	Mon, Jan 20, 1997	21.63	21.75	21.63	21.63
1180	NYSE	GAM	Fri, Jan 17, 1997	21.50	21.75	21.50	21.75
1179	NYSE	GAM	Thu, Jan 16, 1997	21.38	21.63	21.38	21.63
1178	NYSE	GAM	Wed, Jan 15, 1997	21.50	21.63	21.38	21.50
1177	NYSE	GAM	Tue, Jan 14, 1997	21.25	21.63	21.25	21.50
1176	NYSE	GAM	Mon, Jan 13, 1997	21.38	21.38	21.25	21.25
1175	NYSE	GAM	Fri, Jan 10, 1997	21.25	21.38	21.13	21.38
1174	NYSE	GAM	Thu, Jan 9, 1997	21.25	21.50	21.25	21.50
1173	NYSE	GAM	Wed, Jan 8, 1997	21.38	21.38	21.25	21.25
1172	NYSE	GAM	Tue, Jan 7, 1997	21.25	21.25	21.13	21.25
1171	NYSE	GAM	Mon, Jan 6, 1997	21.25	21.38	21.00	21.38
1170	NYSE	GAM	Fri, Jan 3, 1997	20.75	21.00	20.75	21.00
1169	NYSE	GAM	Thu, Jan 2, 1997	20.88	21.00	20.63	20.75
1168	NYSE	GAM	Tue, Dec 31, 1996	21.25	21.25	21.00	21.00
1167	NYSE	GAM	Mon, Dec 30, 1996	21.13	21.25	21.13	21.13
1166	NYSE	GAM	Fri, Dec 27, 1996	21.25	21.25	21.13	21.13
1165	NYSE	GAM	Thu, Dec 26, 1996	21.25	21.50	21.25	21.38
1164	NYSE	GAM	Tue, Dec 24, 1996	21.13	21.50	21.13	21.38
1163	NYSE	GAM	Mon, Dec 23, 1996	21.25	21.38	21.13	21.13
1162	NYSE	GAM	Fri, Dec 20, 1996	21.38	21.38	21.13	21.38
1161	NYSE	GAM	Thu, Dec 19, 1996	20.88	21.00	20.88	21.00
1160	NYSE	GAM	Wed, Dec 18, 1996	20.75	20.88	20.63	20.75
1159	NYSE	GAM	Tue, Dec 17, 1996	20.88	20.88	20.63	20.75
1158	NYSE	GAM	Mon, Dec 16, 1996	20.88	21.00	20.88	20.88
1157	NYSE	GAM	Fri, Dec 13, 1996	20.88	21.00	20.88	20.88
1156	NYSE	GAM	Thu, Dec 12, 1996	21.00	21.13	20.88	20.88
1155	NYSE	GAM	Wed, Dec 11, 1996	20.88	21.13	20.88	21.13
1154	NYSE	GAM	Tue, Dec 10, 1996	21.00	21.25	21.00	21.00
1153	NYSE	GAM	Mon, Dec 9, 1996	20.88	21.13	20.88	21.13
1152	NYSE	GAM	Fri, Dec 6, 1996	20.75	20.75	20.38	20.63
1151	NYSE	GAM	Thu, Dec 5, 1996	21.25	21.38	21.13	21.13
1150	NYSE	GAM	Wed, Dec 4, 1996	21.38	21.38	21.25	21.38
1149	NYSE	GAM	Tue, Dec 3, 1996	21.38	21.50	21.38	21.50
1148	NYSE	GAM	Mon, Dec 2, 1996	21.25	21.38	21.25	21.25
1147	NYSE	GAM	Fri, Nov 29, 1996	21.13	21.25	21.13	21.25
1146	NYSE	GAM	Wed, Nov 27, 1996	21.25	21.25	21.13	21.25
1145	NYSE	GAM	Tue, Nov 26, 1996	21.25	21.50	21.13	21.13
1144	NYSE	GAM	Mon, Nov 25, 1996	21.13	21.38	21.13	21.38
1143	NYSE	GAM	Fri, Nov 22, 1996	21.25	21.25	21.13	21.13
1142	NYSE	GAM	Thu, Nov 21, 1996	21.13	21.25	21.13	21.13
1141	NYSE	GAM	Wed, Nov 20, 1996	21.25	21.38	21.13	21.13
1140	NYSE	GAM	Tue, Nov 19, 1996	21.25	21.38	21.25	21.25
1139	NYSE	GAM	Mon, Nov 18, 1996	21.13	21.38	21.13	21.25
1138	NYSE	GAM	Fri, Nov 15, 1996	21.13	21.25	21.13	21.25
1137	NYSE	GAM	Thu, Nov 14, 1996	21.13	21.25	21.00	21.13
1136	NYSE	GAM	Wed, Nov 13, 1996	21.25	21.38	21.00	21.13
1135	NYSE	GAM	Tue, Nov 12, 1996	23.63	23.63	23.38	23.63
1134	NYSE	GAM	Mon, Nov 11, 1996	23.50	23.63	23.38	23.63
1133	NYSE	GAM	Fri, Nov 8, 1996	23.63	23.63	23.38	23.63
1132	NYSE	GAM	Thu, Nov 7, 1996	23.50	23.50	23.38	23.50
1131	NYSE	GAM	Wed, Nov 6, 1996	23.25	23.50	23.25	23.50
1130	NYSE	GAM	Tue, Nov 5, 1996	23.13	23.25	23.00	23.13
1129	NYSE	GAM	Mon, Nov 4, 1996	23.00	23.13	23.00	23.13
1128	NYSE	GAM	Fri, Nov 1, 1996	23.00	23.13	23.00	23.13
1127	NYSE	GAM	Thu, Oct 31, 1996	23.00	23.00	23.00	23.00
1126	NYSE	GAM	Wed, Oct 30, 1996	23.00	23.00	22.88	23.00
1125	NYSE	GAM	Tue, Oct 29, 1996	22.88	23.00	22.88	23.00
1124	NYSE	GAM	Mon, Oct 28, 1996	22.75	23.00	22.75	22.88
1123	NYSE	GAM	Fri, Oct 25, 1996	23.00	23.00	22.88	22.88
1122	NYSE	GAM	Thu, Oct 24, 1996	22.88	23.00	22.88	22.88
1121	NYSE	GAM	Wed, Oct 23, 1996	23.13	23.25	22.88	22.88
1120	NYSE	GAM	Tue, Oct 22, 1996	23.13	23.25	23.13	23.13
1119	NYSE	GAM	Mon, Oct 21, 1996	23.38	23.38	22.88	23.13
1118	NYSE	GAM	Fri, Oct 18, 1996	23.38	23.38	23.13	23.13
1117	NYSE	GAM	Thu, Oct 17, 1996	23.50	23.50	23.38	23.38
1116	NYSE	GAM	Wed, Oct 16, 1996	22.88	23.38	22.88	23.38
1115	NYSE	GAM	Tue, Oct 15, 1996	23.00	23.00	22.88	22.88
1114	NYSE	GAM	Mon, Oct 14, 1996	22.88	23.00	22.88	23.00
1113	NYSE	GAM	Fri, Oct 11, 1996	23.00	23.00	22.88	22.88
1112	NYSE	GAM	Thu, Oct 10, 1996	23.00	23.00	22.88	23.00
1111	NYSE	GAM	Wed, Oct 9, 1996	23.00	23.13	22.88	23.00
1110	NYSE	GAM	Tue, Oct 8, 1996	23.00	23.13	22.88	23.00
1109	NYSE	GAM	Mon, Oct 7, 1996	23.13	23.25	23.00	23.13
1108	NYSE	GAM	Fri, Oct 4, 1996	23.00	23.25	23.00	23.25
1107	NYSE	GAM	Thu, Oct 3, 1996	23.13	23.13	23.00	23.00
1106	NYSE	GAM	Wed, Oct 2, 1996	22.88	23.00	22.88	22.88
1105	NYSE	GAM	Tue, Oct 1, 1996	22.88	22.88	22.75	22.88
1104	NYSE	GAM	Mon, Sep 30, 1996	22.75	22.88	22.75	22.88
1103	NYSE	GAM	Fri, Sep 27, 1996	22.75	22.88	22.75	22.75
1102	NYSE	GAM	Thu, Sep 26, 1996	22.88	22.88	22.75	22.88
1101	NYSE	GAM	Wed, Sep 25, 1996	22.75	22.88	22.75	22.88
1100	NYSE	GAM	Tue, Sep 24, 1996	22.75	22.88	22.75	22.75
1099	NYSE	GAM	Mon, Sep 23, 1996	22.75	22.88	22.75	22.75
1098	NYSE	GAM	Fri, Sep 20, 1996	22.88	22.88	22.75	22.88
1097	NYSE	GAM	Thu, Sep 19, 1996	22.75	22.88	22.75	22.88
1096	NYSE	GAM	Wed, Sep 18, 1996	23.00	23.00	22.75	22.75
1095	NYSE	GAM	Tue, Sep 17, 1996	22.88	23.13	22.88	22.88
1094	NYSE	GAM	Mon, Sep 16, 1996	22.63	23.00	22.63	22.88
1093	NYSE	GAM	Fri, Sep 13, 1996	22.75	22.75	22.63	22.75
1092	NYSE	GAM	Thu, Sep 12, 1996	22.50	22.75	22.50	22.75
1091	NYSE	GAM	Wed, Sep 11, 1996	22.38	22.63	22.38	22.63
1090	NYSE	GAM	Tue, Sep 10, 1996	22.50	22.50	22.38	22.38
1089	NYSE	GAM	Mon, Sep 9, 1996	22.25	22.50	22.25	22.38
1088	NYSE	GAM	Fri, Sep 6, 1996	22.00	22.38	22.00	22.38
1087	NYSE	GAM	Thu, Sep 5, 1996	22.00	22.13	22.00	22.13
1086	NYSE	GAM	Wed, Sep 4, 1996	22.00	22.13	22.00	22.13
1085	NYSE	GAM	Tue, Sep 3, 1996	22.00	22.13	21.80	21.88
1084	NYSE	GAM	Fri, Aug 30, 1996	22.13	22.13	22.00	22.00
1083	NYSE	GAM	Thu, Aug 29, 1996	22.25	22.38	22.13	22.13
1082	NYSE	GAM	Wed, Aug 28, 1996	22.25	22.50	22.25	22.25
1081	NYSE	GAM	Tue, Aug 27, 1996	22.38	22.38	22.25	22.25
1080	NYSE	GAM	Mon, Aug 26, 1996	22.25	22.38	22.25	22.38
1079	NYSE	GAM	Fri, Aug 23, 1996	22.13	22.38	22.13	22.25
1078	NYSE	GAM	Thu, Aug 22, 1996	22.13	22.38	22.13	22.25
1077	NYSE	GAM	Wed, Aug 21, 1996	22.00	22.25	22.00	22.13
1076	NYSE	GAM	Tue, Aug 20, 1996	22.13	22.25	22.00	22.13
1075	NYSE	GAM	Mon, Aug 19, 1996	21.88	22.00	21.75	22.00
1074	NYSE	GAM	Fri, Aug 16, 1996	21.63	21.88	21.63	21.88
1073	NYSE	GAM	Thu, Aug 15, 1996	21.63	21.75	21.63	21.63
1072	NYSE	GAM	Wed, Aug 14, 1996	21.75	21.75	21.63	21.75
1071	NYSE	GAM	Tue, Aug 13, 1996	21.75	21.75	21.63	21.63
1070	NYSE	GAM	Mon, Aug 12, 1996	21.63	21.75	21.63	21.75
1069	NYSE	GAM	Fri, Aug 9, 1996	21.63	21.63	21.63	21.63
1068	NYSE	GAM	Thu, Aug 8, 1996	21.75	21.75	21.63	21.63
1067	NYSE	GAM	Wed, Aug 7, 1996	21.75	21.75	21.50	21.63
1066	NYSE	GAM	Tue, Aug 6, 1996	21.38	21.63	21.38	21.63
1065	NYSE	GAM	Mon, Aug 5, 1996	21.25	21.63	21.25	21.38
1064	NYSE	GAM	Fri, Aug 2, 1996	21.38	21.50	21.25	21.50
1063	NYSE	GAM	Thu, Aug 1, 1996	20.75	21.38	20.75	21.25
1062	NYSE	GAM	Wed, Jul 31, 1996	20.63	20.88	20.63	20.75
1061	NYSE	GAM	Tue, Jul 30, 1996	20.63	20.75	20.63	20.63
1060	NYSE	GAM	Mon, Jul 29, 1996	20.75	20.75	20.50	20.50
1059	NYSE	GAM	Fri, Jul 26, 1996	20.63	20.88	20.63	20.63
1058	NYSE	GAM	Thu, Jul 25, 1996	20.38	20.75	20.38	20.75
1057	NYSE	GAM	Wed, Jul 24, 1996	20.38	20.50	20.25	20.25
1056	NYSE	GAM	Tue, Jul 23, 1996	20.88	21.00	20.50	20.50
1055	NYSE	GAM	Mon, Jul 22, 1996	20.63	20.88	20.63	20.88
1054	NYSE	GAM	Fri, Jul 19, 1996	20.88	20.88	20.63	20.63
1053	NYSE	GAM	Thu, Jul 18, 1996	20.63	20.88	20.50	20.75
1052	NYSE	GAM	Wed, Jul 17, 1996	20.50	20.75	20.50	20.63
1051	NYSE	GAM	Tue, Jul 16, 1996	20.50	20.50	20.00	20.25
1050	NYSE	GAM	Mon, Jul 15, 1996	21.38	21.50	20.25	20.25
1049	NYSE	GAM	Fri, Jul 12, 1996	21.50	21.50	21.38	21.38
1048	NYSE	GAM	Thu, Jul 11, 1996	22.00	22.00	21.50	21.50
1047	NYSE	GAM	Wed, Jul 10, 1996	22.13	22.13	22.00	22.00
1046	NYSE	GAM	Tue, Jul 9, 1996	22.00	22.13	21.88	22.00
1045	NYSE	GAM	Mon, Jul 8, 1996	22.13	22.25	22.00	22.00
1044	NYSE	GAM	Fri, Jul 5, 1996	22.25	22.25	22.13	22.13
1043	NYSE	GAM	Wed, Jul 3, 1996	22.13	22.25	22.13	22.25
1042	NYSE	GAM	Tue, Jul 2, 1996	22.25	22.38	22.13	22.13
1041	NYSE	GAM	Mon, Jul 1, 1996	22.00	22.25	22.00	22.13
1040	NYSE	GAM	Fri, Jun 28, 1996	22.13	22.25	22.00	22.00
1039	NYSE	GAM	Thu, Jun 27, 1996	22.25	22.38	22.00	22.00
1038	NYSE	GAM	Wed, Jun 26, 1996	22.38	22.38	22.13	22.25
1037	NYSE	GAM	Tue, Jun 25, 1996	22.63	22.63	22.38	22.50
1036	NYSE	GAM	Mon, Jun 24, 1996	22.38	22.50	22.38	22.50
1035	NYSE	GAM	Fri, Jun 21, 1996	22.38	22.50	22.25	22.38
1034	NYSE	GAM	Thu, Jun 20, 1996	22.38	22.50	22.38	22.38
1033	NYSE	GAM	Wed, Jun 19, 1996	22.38	22.38	22.25	22.25
1032	NYSE	GAM	Tue, Jun 18, 1996	22.25	22.38	22.25	22.25
1031	NYSE	GAM	Mon, Jun 17, 1996	22.63	22.63	22.25	22.25
1030	NYSE	GAM	Fri, Jun 14, 1996	22.38	22.63	22.38	22.50
1029	NYSE	GAM	Thu, Jun 13, 1996	22.50	22.50	22.38	22.38
1028	NYSE	GAM	Wed, Jun 12, 1996	22.50	22.50	22.38	22.38
1027	NYSE	GAM	Tue, Jun 11, 1996	22.38	22.63	22.38	22.38
1026	NYSE	GAM	Mon, Jun 10, 1996	22.25	22.38	22.25	22.25
1025	NYSE	GAM	Fri, Jun 7, 1996	22.00	22.25	22.00	22.25
1024	NYSE	GAM	Thu, Jun 6, 1996	22.50	22.50	22.25	22.38
1023	NYSE	GAM	Wed, Jun 5, 1996	22.38	22.63	22.38	22.63
1022	NYSE	GAM	Tue, Jun 4, 1996	22.25	22.50	22.13	22.38
1021	NYSE	GAM	Mon, Jun 3, 1996	22.13	22.38	22.00	22.38
1020	NYSE	GAM	Fri, May 31, 1996	22.38	22.50	22.13	22.25
1019	NYSE	GAM	Thu, May 30, 1996	22.13	22.38	22.00	22.25
1018	NYSE	GAM	Wed, May 29, 1996	22.38	22.38	22.13	22.13
1017	NYSE	GAM	Tue, May 28, 1996	22.63	22.75	22.25	22.25
1016	NYSE	GAM	Fri, May 24, 1996	22.38	22.63	22.38	22.63
1015	NYSE	GAM	Thu, May 23, 1996	22.25	22.63	22.25	22.63
1014	NYSE	GAM	Wed, May 22, 1996	22.50	22.50	22.38	22.38
1013	NYSE	GAM	Tue, May 21, 1996	22.38	22.63	22.38	22.38
1012	NYSE	GAM	Mon, May 20, 1996	22.25	22.50	22.25	22.38
1011	NYSE	GAM	Fri, May 17, 1996	22.13	22.38	22.13	22.25
1010	NYSE	GAM	Thu, May 16, 1996	22.00	22.25	21.88	22.25
1009	NYSE	GAM	Wed, May 15, 1996	21.75	22.00	21.75	21.88
1008	NYSE	GAM	Tue, May 14, 1996	21.88	21.88	21.63	21.63
1007	NYSE	GAM	Mon, May 13, 1996	21.50	21.75	21.50	21.50
1006	NYSE	GAM	Fri, May 10, 1996	21.38	21.50	21.25	21.25
1005	NYSE	GAM	Thu, May 9, 1996	21.38	21.50	21.13	21.13
1004	NYSE	GAM	Wed, May 8, 1996	21.38	21.38	21.13	21.38
1003	NYSE	GAM	Tue, May 7, 1996	21.63	21.63	21.38	21.50
1002	NYSE	GAM	Mon, May 6, 1996	21.63	21.75	21.50	21.63
1001	NYSE	GAM	Fri, May 3, 1996	21.50	21.75	21.50	21.50
1000	NYSE	GAM	Thu, May 2, 1996	21.63	21.63	21.50	21.50
999	NYSE	GAM	Wed, May 1, 1996	21.63	21.88	21.63	21.88
998	NYSE	GAM	Tue, Apr 30, 1996	21.75	21.75	21.50	21.50
997	NYSE	GAM	Mon, Apr 29, 1996	21.75	21.88	21.63	21.75
996	NYSE	GAM	Fri, Apr 26, 1996	21.75	21.88	21.63	21.88
995	NYSE	GAM	Thu, Apr 25, 1996	21.88	21.88	21.75	21.75
994	NYSE	GAM	Wed, Apr 24, 1996	21.75	21.88	21.75	21.75
993	NYSE	GAM	Tue, Apr 23, 1996	21.75	21.88	21.75	21.75
992	NYSE	GAM	Mon, Apr 22, 1996	21.75	21.88	21.63	21.75
991	NYSE	GAM	Fri, Apr 19, 1996	21.50	21.75	21.50	21.75
990	NYSE	GAM	Thu, Apr 18, 1996	21.50	21.63	21.50	21.63
989	NYSE	GAM	Wed, Apr 17, 1996	21.38	21.50	21.38	21.38
988	NYSE	GAM	Tue, Apr 16, 1996	21.38	21.50	21.38	21.50
987	NYSE	GAM	Mon, Apr 15, 1996	21.38	21.38	21.13	21.38
986	NYSE	GAM	Fri, Apr 12, 1996	21.25	21.25	21.00	21.25
985	NYSE	GAM	Thu, Apr 11, 1996	21.13	21.25	21.00	21.00
984	NYSE	GAM	Wed, Apr 10, 1996	21.38	21.38	21.25	21.25
983	NYSE	GAM	Tue, Apr 9, 1996	21.25	21.38	21.25	21.38
982	NYSE	GAM	Mon, Apr 8, 1996	21.50	21.50	21.00	21.13
981	NYSE	GAM	Thu, Apr 4, 1996	21.50	21.75	21.50	21.75
980	NYSE	GAM	Wed, Apr 3, 1996	21.63	21.75	21.50	21.63
979	NYSE	GAM	Tue, Apr 2, 1996	21.75	21.88	21.63	21.75
978	NYSE	GAM	Mon, Apr 1, 1996	21.63	21.75	21.63	21.75
977	NYSE	GAM	Fri, Mar 29, 1996	21.63	21.75	21.63	21.63
976	NYSE	GAM	Thu, Mar 28, 1996	21.75	21.75	21.50	21.50
975	NYSE	GAM	Wed, Mar 27, 1996	21.63	21.75	21.63	21.63
974	NYSE	GAM	Tue, Mar 26, 1996	21.75	21.75	21.63	21.75
973	NYSE	GAM	Mon, Mar 25, 1996	21.63	21.75	21.63	21.75
972	NYSE	GAM	Fri, Mar 22, 1996	21.50	21.75	21.50	21.75
971	NYSE	GAM	Thu, Mar 21, 1996	21.50	21.63	21.50	21.63
970	NYSE	GAM	Wed, Mar 20, 1996	21.50	21.63	21.50	21.50
969	NYSE	GAM	Tue, Mar 19, 1996	21.50	21.63	21.50	21.63
968	NYSE	GAM	Mon, Mar 18, 1996	21.38	21.50	21.38	21.50
967	NYSE	GAM	Fri, Mar 15, 1996	21.25	21.38	21.25	21.38
966	NYSE	GAM	Thu, Mar 14, 1996	21.25	21.38	21.13	21.25
965	NYSE	GAM	Wed, Mar 13, 1996	20.88	21.13	20.88	21.13
964	NYSE	GAM	Tue, Mar 12, 1996	20.88	21.00	20.63	20.88
963	NYSE	GAM	Mon, Mar 11, 1996	20.63	21.00	20.63	20.88
962	NYSE	GAM	Fri, Mar 8, 1996	21.13	21.13	20.63	20.75
961	NYSE	GAM	Thu, Mar 7, 1996	21.25	21.38	21.13	21.13
960	NYSE	GAM	Wed, Mar 6, 1996	21.13	21.25	21.13	21.13
959	NYSE	GAM	Tue, Mar 5, 1996	21.13	21.13	21.00	21.00
958	NYSE	GAM	Mon, Mar 4, 1996	20.75	21.13	20.75	21.13
957	NYSE	GAM	Fri, Mar 1, 1996	20.50	20.88	20.50	20.88
956	NYSE	GAM	Thu, Feb 29, 1996	20.50	20.63	20.50	20.50
955	NYSE	GAM	Wed, Feb 28, 1996	20.50	20.63	20.50	20.50
954	NYSE	GAM	Tue, Feb 27, 1996	20.75	20.75	20.50	20.50
953	NYSE	GAM	Mon, Feb 26, 1996	21.13	21.13	20.63	20.63
952	NYSE	GAM	Fri, Feb 23, 1996	21.00	21.13	20.75	21.00
951	NYSE	GAM	Thu, Feb 22, 1996	20.50	20.88	20.50	20.88
950	NYSE	GAM	Wed, Feb 21, 1996	20.25	20.50	20.25	20.50
949	NYSE	GAM	Tue, Feb 20, 1996	20.38	20.50	20.25	20.25
948	NYSE	GAM	Fri, Feb 16, 1996	20.63	20.63	20.38	20.50
947	NYSE	GAM	Thu, Feb 15, 1996	20.50	20.63	20.50	20.50
946	NYSE	GAM	Wed, Feb 14, 1996	20.50	20.63	20.50	20.50
945	NYSE	GAM	Tue, Feb 13, 1996	20.63	20.63	20.50	20.50
944	NYSE	GAM	Mon, Feb 12, 1996	20.50	20.63	20.38	20.63
943	NYSE	GAM	Fri, Feb 9, 1996	20.50	20.50	20.38	20.50
942	NYSE	GAM	Thu, Feb 8, 1996	20.25	20.38	20.25	20.38
941	NYSE	GAM	Wed, Feb 7, 1996	20.38	20.38	20.25	20.25
940	NYSE	GAM	Tue, Feb 6, 1996	20.25	20.38	20.13	20.25
939	NYSE	GAM	Mon, Feb 5, 1996	20.00	20.25	20.00	20.13
938	NYSE	GAM	Fri, Feb 2, 1996	20.13	20.25	20.00	20.00
937	NYSE	GAM	Thu, Feb 1, 1996	20.13	20.13	20.00	20.13
936	NYSE	GAM	Wed, Jan 31, 1996	20.00	20.00	19.88	20.00
935	NYSE	GAM	Tue, Jan 30, 1996	19.88	20.00	19.88	20.00
934	NYSE	GAM	Mon, Jan 29, 1996	19.63	19.88	19.63	19.75
933	NYSE	GAM	Fri, Jan 26, 1996	19.63	19.75	19.63	19.75
932	NYSE	GAM	Thu, Jan 25, 1996	19.75	19.75	19.63	19.75
931	NYSE	GAM	Wed, Jan 24, 1996	19.75	19.75	19.50	19.75
930	NYSE	GAM	Tue, Jan 23, 1996	19.63	19.75	19.63	19.75
929	NYSE	GAM	Mon, Jan 22, 1996	19.63	19.75	19.63	19.75
928	NYSE	GAM	Fri, Jan 19, 1996	19.63	19.75	19.50	19.75
927	NYSE	GAM	Thu, Jan 18, 1996	19.63	19.75	19.50	19.63
926	NYSE	GAM	Wed, Jan 17, 1996	19.88	19.88	19.75	19.75
925	NYSE	GAM	Tue, Jan 16, 1996	19.88	20.00	19.88	20.00
924	NYSE	GAM	Mon, Jan 15, 1996	19.88	20.00	19.75	20.00
923	NYSE	GAM	Fri, Jan 12, 1996	20.00	20.00	19.75	19.88
922	NYSE	GAM	Thu, Jan 11, 1996	19.88	20.00	19.88	20.00
921	NYSE	GAM	Wed, Jan 10, 1996	20.13	20.13	19.88	20.00
920	NYSE	GAM	Tue, Jan 9, 1996	20.13	20.25	20.13	20.13
919	NYSE	GAM	Mon, Jan 8, 1996	20.13	20.38	20.13	20.25
918	NYSE	GAM	Fri, Jan 5, 1996	20.00	20.38	20.00	20.25
917	NYSE	GAM	Thu, Jan 4, 1996	20.38	20.50	20.00	20.00
916	NYSE	GAM	Wed, Jan 3, 1996	20.38	20.38	20.25	20.38
915	NYSE	GAM	Tue, Jan 2, 1996	20.00	20.25	20.00	20.25
914	NYSE	GAM	Fri, Dec 29, 1995	20.13	20.25	20.00	20.00
913	NYSE	GAM	Thu, Dec 28, 1995	20.13	20.25	20.13	20.13
912	NYSE	GAM	Wed, Dec 27, 1995	20.25	20.38	20.13	20.13
911	NYSE	GAM	Tue, Dec 26, 1995	20.25	20.25	20.13	20.25
910	NYSE	GAM	Fri, Dec 22, 1995	20.13	20.38	20.13	20.13
909	NYSE	GAM	Thu, Dec 21, 1995	20.50	20.50	20.13	20.13
908	NYSE	GAM	Wed, Dec 20, 1995	20.25	20.25	20.13	20.13
907	NYSE	GAM	Tue, Dec 19, 1995	20.13	20.13	20.00	20.00
906	NYSE	GAM	Mon, Dec 18, 1995	20.50	20.50	20.25	20.25
905	NYSE	GAM	Fri, Dec 15, 1995	20.50	20.50	20.25	20.25
904	NYSE	GAM	Thu, Dec 14, 1995	20.25	20.63	20.25	20.38
903	NYSE	GAM	Wed, Dec 13, 1995	20.38	20.38	20.25	20.25
902	NYSE	GAM	Tue, Dec 12, 1995	20.25	20.38	20.25	20.25
901	NYSE	GAM	Mon, Dec 11, 1995	20.25	20.50	20.25	20.25
900	NYSE	GAM	Fri, Dec 8, 1995	20.25	20.38	20.25	20.38
899	NYSE	GAM	Thu, Dec 7, 1995	20.25	20.38	20.25	20.25
898	NYSE	GAM	Wed, Dec 6, 1995	20.13	20.50	20.13	20.25
897	NYSE	GAM	Tue, Dec 5, 1995	20.13	20.25	20.13	20.13
896	NYSE	GAM	Mon, Dec 4, 1995	20.00	20.25	20.00	20.13
895	NYSE	GAM	Fri, Dec 1, 1995	20.00	20.13	20.00	20.00
894	NYSE	GAM	Thu, Nov 30, 1995	20.00	20.13	20.00	20.00
893	NYSE	GAM	Wed, Nov 29, 1995	19.88	20.00	19.88	20.00
892	NYSE	GAM	Tue, Nov 28, 1995	19.75	19.88	19.75	19.88
891	NYSE	GAM	Mon, Nov 27, 1995	19.75	19.88	19.75	19.88
890	NYSE	GAM	Fri, Nov 24, 1995	19.63	19.88	19.63	19.75
889	NYSE	GAM	Wed, Nov 22, 1995	19.50	19.75	19.50	19.63
888	NYSE	GAM	Tue, Nov 21, 1995	19.63	19.75	19.50	19.63
887	NYSE	GAM	Mon, Nov 20, 1995	19.38	19.75	19.38	19.63
886	NYSE	GAM	Fri, Nov 17, 1995	19.38	19.63	19.38	19.63
885	NYSE	GAM	Thu, Nov 16, 1995	19.38	19.50	19.38	19.38
884	NYSE	GAM	Wed, Nov 15, 1995	19.38	19.50	19.38	19.50
883	NYSE	GAM	Tue, Nov 14, 1995	19.38	19.50	19.38	19.50
882	NYSE	GAM	Mon, Nov 13, 1995	19.50	19.63	19.38	19.38
881	NYSE	GAM	Fri, Nov 10, 1995	19.50	19.50	19.25	19.38
880	NYSE	GAM	Thu, Nov 9, 1995	19.38	19.50	19.13	19.38
879	NYSE	GAM	Wed, Nov 8, 1995	21.63	21.88	21.50	21.75
878	NYSE	GAM	Tue, Nov 7, 1995	21.63	21.63	21.50	21.63
877	NYSE	GAM	Mon, Nov 6, 1995	21.75	21.75	21.50	21.50
876	NYSE	GAM	Fri, Nov 3, 1995	21.38	21.63	21.38	21.50
875	NYSE	GAM	Thu, Nov 2, 1995	21.13	21.25	21.00	21.25
874	NYSE	GAM	Wed, Nov 1, 1995	21.00	21.13	20.88	21.13
873	NYSE	GAM	Tue, Oct 31, 1995	21.13	21.13	21.00	21.00
872	NYSE	GAM	Mon, Oct 30, 1995	21.00	21.13	20.88	21.13
871	NYSE	GAM	Fri, Oct 27, 1995	20.88	21.00	20.88	20.88
870	NYSE	GAM	Thu, Oct 26, 1995	21.00	21.00	20.63	20.75
869	NYSE	GAM	Wed, Oct 25, 1995	21.00	21.00	20.75	21.00
868	NYSE	GAM	Tue, Oct 24, 1995	21.00	21.13	20.88	21.13
867	NYSE	GAM	Mon, Oct 23, 1995	21.00	21.13	20.88	20.88
866	NYSE	GAM	Fri, Oct 20, 1995	20.88	21.13	20.88	21.00
865	NYSE	GAM	Thu, Oct 19, 1995	20.88	21.00	20.75	20.88
864	NYSE	GAM	Wed, Oct 18, 1995	21.00	21.00	20.75	20.88
863	NYSE	GAM	Tue, Oct 17, 1995	21.00	21.13	21.00	21.00
862	NYSE	GAM	Mon, Oct 16, 1995	20.88	21.13	20.88	21.00
861	NYSE	GAM	Fri, Oct 13, 1995	20.63	20.88	20.63	20.75
860	NYSE	GAM	Thu, Oct 12, 1995	20.63	20.63	20.50	20.63
859	NYSE	GAM	Wed, Oct 11, 1995	20.63	20.63	20.38	20.50
858	NYSE	GAM	Tue, Oct 10, 1995	20.88	20.88	20.38	20.63
857	NYSE	GAM	Mon, Oct 9, 1995	21.00	21.00	20.75	20.75
856	NYSE	GAM	Fri, Oct 6, 1995	20.88	21.00	20.88	20.88
855	NYSE	GAM	Thu, Oct 5, 1995	21.00	21.00	20.88	21.00
854	NYSE	GAM	Wed, Oct 4, 1995	21.00	21.00	20.75	20.75
853	NYSE	GAM	Tue, Oct 3, 1995	20.88	21.00	20.88	21.00
852	NYSE	GAM	Mon, Oct 2, 1995	20.88	21.00	20.88	20.88
851	NYSE	GAM	Fri, Sep 29, 1995	20.75	20.88	20.75	20.88
850	NYSE	GAM	Thu, Sep 28, 1995	20.63	20.88	20.63	20.75
849	NYSE	GAM	Wed, Sep 27, 1995	20.88	21.00	20.38	20.63
848	NYSE	GAM	Tue, Sep 26, 1995	21.00	21.13	20.88	20.88
847	NYSE	GAM	Mon, Sep 25, 1995	21.00	21.13	20.88	21.13
846	NYSE	GAM	Fri, Sep 22, 1995	21.00	21.00	20.88	20.88
845	NYSE	GAM	Thu, Sep 21, 1995	21.25	21.25	21.00	21.13
844	NYSE	GAM	Wed, Sep 20, 1995	21.13	21.25	21.13	21.13
843	NYSE	GAM	Tue, Sep 19, 1995	21.13	21.13	21.00	21.13
842	NYSE	GAM	Mon, Sep 18, 1995	21.13	21.13	21.00	21.00
841	NYSE	GAM	Fri, Sep 15, 1995	21.13	21.38	21.13	21.25
840	NYSE	GAM	Thu, Sep 14, 1995	21.00	21.25	21.00	21.13
839	NYSE	GAM	Wed, Sep 13, 1995	21.00	21.13	21.00	21.00
838	NYSE	GAM	Tue, Sep 12, 1995	21.00	21.00	20.75	21.00
837	NYSE	GAM	Mon, Sep 11, 1995	20.88	21.13	20.75	20.88
836	NYSE	GAM	Fri, Sep 8, 1995	20.75	20.88	20.63	20.88
835	NYSE	GAM	Thu, Sep 7, 1995	20.88	20.88	20.75	20.75
834	NYSE	GAM	Wed, Sep 6, 1995	20.63	20.88	20.63	20.75
833	NYSE	GAM	Tue, Sep 5, 1995	20.63	20.75	20.63	20.75
832	NYSE	GAM	Fri, Sep 1, 1995	20.63	20.75	20.63	20.63
831	NYSE	GAM	Thu, Aug 31, 1995	20.63	20.63	20.50	20.63
830	NYSE	GAM	Wed, Aug 30, 1995	20.38	20.63	20.38	20.63
829	NYSE	GAM	Tue, Aug 29, 1995	20.50	20.63	20.38	20.50
828	NYSE	GAM	Mon, Aug 28, 1995	20.50	20.63	20.25	20.63
827	NYSE	GAM	Fri, Aug 25, 1995	20.50	20.75	20.50	20.50
826	NYSE	GAM	Thu, Aug 24, 1995	20.75	20.75	20.50	20.50
825	NYSE	GAM	Wed, Aug 23, 1995	20.88	21.00	20.75	20.88
824	NYSE	GAM	Tue, Aug 22, 1995	20.63	21.00	20.50	20.88
823	NYSE	GAM	Mon, Aug 21, 1995	20.88	21.00	20.75	20.75
822	NYSE	GAM	Fri, Aug 18, 1995	20.63	21.00	20.63	20.75
821	NYSE	GAM	Thu, Aug 17, 1995	20.75	20.88	20.63	20.63
820	NYSE	GAM	Wed, Aug 16, 1995	20.63	20.75	20.38	20.75
819	NYSE	GAM	Tue, Aug 15, 1995	20.38	20.63	20.25	20.63
818	NYSE	GAM	Mon, Aug 14, 1995	20.25	20.38	20.25	20.25
817	NYSE	GAM	Fri, Aug 11, 1995	20.13	20.25	20.13	20.13
816	NYSE	GAM	Thu, Aug 10, 1995	20.13	20.25	20.13	20.13
815	NYSE	GAM	Wed, Aug 9, 1995	20.25	20.25	20.13	20.13
814	NYSE	GAM	Tue, Aug 8, 1995	20.25	20.38	20.25	20.25
813	NYSE	GAM	Mon, Aug 7, 1995	20.25	20.25	20.25	20.25
812	NYSE	GAM	Fri, Aug 4, 1995	20.25	20.38	20.25	20.25
811	NYSE	GAM	Thu, Aug 3, 1995	20.25	20.38	20.25	20.25
810	NYSE	GAM	Wed, Aug 2, 1995	20.38	20.38	20.25	20.25
809	NYSE	GAM	Tue, Aug 1, 1995	20.25	20.38	20.25	20.25
808	NYSE	GAM	Mon, Jul 31, 1995	20.13	20.25	20.13	20.25
807	NYSE	GAM	Fri, Jul 28, 1995	20.13	20.25	20.13	20.13
806	NYSE	GAM	Thu, Jul 27, 1995	20.00	20.25	20.00	20.25
805	NYSE	GAM	Wed, Jul 26, 1995	20.00	20.25	20.00	20.00
804	NYSE	GAM	Tue, Jul 25, 1995	20.00	20.13	19.88	20.13
803	NYSE	GAM	Mon, Jul 24, 1995	19.75	20.00	19.75	19.88
802	NYSE	GAM	Fri, Jul 21, 1995	19.75	20.00	19.75	19.75
801	NYSE	GAM	Thu, Jul 20, 1995	19.63	19.88	19.63	19.75
800	NYSE	GAM	Wed, Jul 19, 1995	19.88	19.88	19.63	19.63
799	NYSE	GAM	Tue, Jul 18, 1995	19.88	20.00	19.88	20.00
798	NYSE	GAM	Mon, Jul 17, 1995	19.75	20.00	19.75	20.00
797	NYSE	GAM	Fri, Jul 14, 1995	20.00	20.00	19.75	19.75
796	NYSE	GAM	Thu, Jul 13, 1995	20.00	20.13	20.00	20.00
795	NYSE	GAM	Wed, Jul 12, 1995	20.00	20.13	20.00	20.13
794	NYSE	GAM	Tue, Jul 11, 1995	20.13	20.25	20.00	20.00
793	NYSE	GAM	Mon, Jul 10, 1995	20.13	20.25	20.13	20.25
792	NYSE	GAM	Fri, Jul 7, 1995	20.13	20.38	20.13	20.13
791	NYSE	GAM	Thu, Jul 6, 1995	20.13	20.25	20.13	20.25
790	NYSE	GAM	Wed, Jul 5, 1995	20.13	20.25	20.13	20.13
789	NYSE	GAM	Mon, Jul 3, 1995	20.00	20.13	20.00	20.13
788	NYSE	GAM	Fri, Jun 30, 1995	20.00	20.13	20.00	20.13
787	NYSE	GAM	Thu, Jun 29, 1995	19.88	20.00	19.88	20.00
786	NYSE	GAM	Wed, Jun 28, 1995	20.00	20.00	19.88	19.88
785	NYSE	GAM	Tue, Jun 27, 1995	20.00	20.25	20.00	20.00
784	NYSE	GAM	Mon, Jun 26, 1995	20.25	20.25	20.13	20.13
783	NYSE	GAM	Fri, Jun 23, 1995	20.13	20.38	20.13	20.25
782	NYSE	GAM	Thu, Jun 22, 1995	20.00	20.25	20.00	20.25
781	NYSE	GAM	Wed, Jun 21, 1995	19.88	20.13	19.88	20.00
780	NYSE	GAM	Tue, Jun 20, 1995	19.75	19.88	19.75	19.88
779	NYSE	GAM	Mon, Jun 19, 1995	19.75	19.88	19.75	19.88
778	NYSE	GAM	Fri, Jun 16, 1995	19.63	19.75	19.63	19.63
777	NYSE	GAM	Thu, Jun 15, 1995	19.75	19.88	19.63	19.88
776	NYSE	GAM	Wed, Jun 14, 1995	19.50	19.75	19.50	19.75
775	NYSE	GAM	Tue, Jun 13, 1995	19.38	19.63	19.38	19.63
774	NYSE	GAM	Mon, Jun 12, 1995	19.38	19.50	19.38	19.38
773	NYSE	GAM	Fri, Jun 9, 1995	19.38	19.50	19.38	19.38
772	NYSE	GAM	Thu, Jun 8, 1995	19.38	19.50	19.38	19.38
771	NYSE	GAM	Wed, Jun 7, 1995	19.50	19.50	19.38	19.50
770	NYSE	GAM	Tue, Jun 6, 1995	19.50	19.50	19.38	19.50
769	NYSE	GAM	Mon, Jun 5, 1995	19.38	19.50	19.25	19.38
768	NYSE	GAM	Fri, Jun 2, 1995	19.25	19.38	19.13	19.25
767	NYSE	GAM	Thu, Jun 1, 1995	19.13	19.25	19.13	19.13
766	NYSE	GAM	Wed, May 31, 1995	19.25	19.38	19.13	19.25
765	NYSE	GAM	Tue, May 30, 1995	19.13	19.25	19.13	19.25
764	NYSE	GAM	Fri, May 26, 1995	19.25	19.25	19.13	19.13
763	NYSE	GAM	Thu, May 25, 1995	19.38	19.38	19.25	19.38
762	NYSE	GAM	Wed, May 24, 1995	19.25	19.38	19.25	19.25
761	NYSE	GAM	Tue, May 23, 1995	19.13	19.38	19.13	19.25
760	NYSE	GAM	Mon, May 22, 1995	19.00	19.25	19.00	19.13
759	NYSE	GAM	Fri, May 19, 1995	19.13	19.25	19.00	19.13
758	NYSE	GAM	Thu, May 18, 1995	19.25	19.38	19.13	19.13
757	NYSE	GAM	Wed, May 17, 1995	19.38	19.38	19.25	19.25
756	NYSE	GAM	Tue, May 16, 1995	19.25	19.38	19.25	19.25
755	NYSE	GAM	Mon, May 15, 1995	19.38	19.50	19.25	19.38
754	NYSE	GAM	Fri, May 12, 1995	18.88	19.25	18.88	19.13
753	NYSE	GAM	Thu, May 11, 1995	19.00	19.13	18.88	19.00
752	NYSE	GAM	Wed, May 10, 1995	19.13	19.25	18.88	19.00
751	NYSE	GAM	Tue, May 9, 1995	19.25	19.38	19.13	19.25
750	NYSE	GAM	Mon, May 8, 1995	19.13	19.25	19.13	19.13
749	NYSE	GAM	Fri, May 5, 1995	19.25	19.38	19.25	19.25
748	NYSE	GAM	Thu, May 4, 1995	19.38	19.50	19.25	19.38
747	NYSE	GAM	Wed, May 3, 1995	19.38	19.50	19.38	19.50
746	NYSE	GAM	Tue, May 2, 1995	19.38	19.50	19.38	19.50
745	NYSE	GAM	Mon, May 1, 1995	19.38	19.50	19.38	19.50
744	NYSE	GAM	Fri, Apr 28, 1995	19.50	19.50	19.38	19.38
743	NYSE	GAM	Thu, Apr 27, 1995	19.50	19.63	19.38	19.50
742	NYSE	GAM	Wed, Apr 26, 1995	19.63	19.63	19.50	19.63
741	NYSE	GAM	Tue, Apr 25, 1995	19.63	19.75	19.50	19.50
740	NYSE	GAM	Mon, Apr 24, 1995	19.75	19.75	19.50	19.50
739	NYSE	GAM	Fri, Apr 21, 1995	19.63	19.75	19.50	19.75
738	NYSE	GAM	Thu, Apr 20, 1995	19.63	19.75	19.50	19.75
737	NYSE	GAM	Wed, Apr 19, 1995	19.50	19.75	19.50	19.75
736	NYSE	GAM	Tue, Apr 18, 1995	19.50	19.75	19.50	19.50
735	NYSE	GAM	Mon, Apr 17, 1995	19.38	19.50	19.25	19.25
734	NYSE	GAM	Thu, Apr 13, 1995	19.13	19.38	19.13	19.38
733	NYSE	GAM	Wed, Apr 12, 1995	19.25	19.38	19.13	19.38
732	NYSE	GAM	Tue, Apr 11, 1995	19.13	19.25	19.13	19.25
731	NYSE	GAM	Mon, Apr 10, 1995	19.13	19.25	19.13	19.25
730	NYSE	GAM	Fri, Apr 7, 1995	19.25	19.25	19.13	19.13
729	NYSE	GAM	Thu, Apr 6, 1995	19.13	19.25	19.13	19.13
728	NYSE	GAM	Wed, Apr 5, 1995	19.00	19.25	19.00	19.13
727	NYSE	GAM	Tue, Apr 4, 1995	19.00	19.13	19.00	19.13
726	NYSE	GAM	Mon, Apr 3, 1995	19.00	19.13	18.88	18.88
725	NYSE	GAM	Fri, Mar 31, 1995	19.13	19.13	18.88	19.00
724	NYSE	GAM	Thu, Mar 30, 1995	19.13	19.25	19.00	19.13
723	NYSE	GAM	Wed, Mar 29, 1995	19.13	19.38	19.13	19.13
722	NYSE	GAM	Tue, Mar 28, 1995	19.38	19.38	19.00	19.13
721	NYSE	GAM	Mon, Mar 27, 1995	19.25	19.38	19.13	19.25
720	NYSE	GAM	Fri, Mar 24, 1995	19.25	19.38	19.13	19.38
719	NYSE	GAM	Thu, Mar 23, 1995	19.00	19.13	19.00	19.13
718	NYSE	GAM	Wed, Mar 22, 1995	19.25	19.25	18.88	19.00
717	NYSE	GAM	Tue, Mar 21, 1995	19.38	19.38	19.00	19.00
716	NYSE	GAM	Mon, Mar 20, 1995	19.38	19.38	19.25	19.38
715	NYSE	GAM	Fri, Mar 17, 1995	19.50	19.63	19.38	19.63
714	NYSE	GAM	Thu, Mar 16, 1995	19.38	19.50	19.38	19.50
713	NYSE	GAM	Wed, Mar 15, 1995	19.63	19.63	19.38	19.38
712	NYSE	GAM	Tue, Mar 14, 1995	19.63	19.63	19.50	19.50
711	NYSE	GAM	Mon, Mar 13, 1995	19.63	19.75	19.63	19.63
710	NYSE	GAM	Fri, Mar 10, 1995	19.88	19.88	19.63	19.75
709	NYSE	GAM	Thu, Mar 9, 1995	19.63	19.75	19.63	19.75
708	NYSE	GAM	Wed, Mar 8, 1995	19.50	19.75	19.50	19.63
707	NYSE	GAM	Tue, Mar 7, 1995	19.75	19.75	19.50	19.50
706	NYSE	GAM	Mon, Mar 6, 1995	19.63	19.75	19.63	19.63
705	NYSE	GAM	Fri, Mar 3, 1995	19.88	19.88	19.63	19.75
704	NYSE	GAM	Thu, Mar 2, 1995	19.88	19.88	19.75	19.88
703	NYSE	GAM	Wed, Mar 1, 1995	19.75	19.88	19.63	19.75
702	NYSE	GAM	Tue, Feb 28, 1995	20.00	20.00	19.50	19.75
701	NYSE	GAM	Mon, Feb 27, 1995	20.13	20.13	19.88	19.88
700	NYSE	GAM	Fri, Feb 24, 1995	20.00	20.13	19.88	20.13
699	NYSE	GAM	Thu, Feb 23, 1995	19.88	20.13	19.75	20.13
698	NYSE	GAM	Wed, Feb 22, 1995	19.88	19.88	19.75	19.75
697	NYSE	GAM	Tue, Feb 21, 1995	19.63	19.88	19.63	19.75
696	NYSE	GAM	Fri, Feb 17, 1995	19.75	20.00	19.63	19.63
695	NYSE	GAM	Thu, Feb 16, 1995	20.38	20.38	19.88	19.88
694	NYSE	GAM	Wed, Feb 15, 1995	20.00	20.25	19.88	20.25
693	NYSE	GAM	Tue, Feb 14, 1995	19.75	20.00	19.75	20.00
692	NYSE	GAM	Mon, Feb 13, 1995	20.00	20.25	19.50	19.75
691	NYSE	GAM	Fri, Feb 10, 1995	19.75	20.00	19.75	20.00
690	NYSE	GAM	Thu, Feb 9, 1995	19.88	19.88	19.75	19.75
689	NYSE	GAM	Wed, Feb 8, 1995	19.50	19.88	19.50	19.88
688	NYSE	GAM	Tue, Feb 7, 1995	19.63	19.63	19.50	19.63
687	NYSE	GAM	Mon, Feb 6, 1995	19.50	19.63	19.38	19.63
686	NYSE	GAM	Fri, Feb 3, 1995	19.13	19.38	19.13	19.25
685	NYSE	GAM	Thu, Feb 2, 1995	19.00	19.13	19.00	19.00
684	NYSE	GAM	Wed, Feb 1, 1995	19.00	19.13	19.00	19.13
683	NYSE	GAM	Tue, Jan 31, 1995	18.88	19.25	18.88	19.00
682	NYSE	GAM	Mon, Jan 30, 1995	19.13	19.13	18.88	18.88
681	NYSE	GAM	Fri, Jan 27, 1995	19.13	19.25	19.00	19.13
680	NYSE	GAM	Thu, Jan 26, 1995	19.00	19.13	18.88	19.13
679	NYSE	GAM	Wed, Jan 25, 1995	19.13	19.13	18.88	19.00
678	NYSE	GAM	Tue, Jan 24, 1995	19.00	19.13	19.00	19.13
677	NYSE	GAM	Mon, Jan 23, 1995	19.25	19.25	19.00	19.13
676	NYSE	GAM	Fri, Jan 20, 1995	19.38	19.38	19.13	19.25
675	NYSE	GAM	Thu, Jan 19, 1995	19.25	19.38	19.25	19.38
674	NYSE	GAM	Wed, Jan 18, 1995	19.50	19.50	19.13	19.38
673	NYSE	GAM	Tue, Jan 17, 1995	19.13	19.50	19.00	19.38
672	NYSE	GAM	Mon, Jan 16, 1995	19.38	19.63	19.38	19.63
671	NYSE	GAM	Fri, Jan 13, 1995	19.25	19.38	19.13	19.38
670	NYSE	GAM	Thu, Jan 12, 1995	19.25	19.38	19.13	19.25
669	NYSE	GAM	Wed, Jan 11, 1995	19.38	19.38	19.13	19.25
668	NYSE	GAM	Tue, Jan 10, 1995	19.25	19.50	19.13	19.38
667	NYSE	GAM	Mon, Jan 9, 1995	19.25	19.25	19.13	19.25
666	NYSE	GAM	Fri, Jan 6, 1995	19.00	19.25	19.00	19.25
665	NYSE	GAM	Thu, Jan 5, 1995	19.00	19.13	18.88	18.88
664	NYSE	GAM	Wed, Jan 4, 1995	18.75	19.00	18.75	19.00
663	NYSE	GAM	Tue, Jan 3, 1995	19.00	19.00	18.75	19.00
662	NYSE	GAM	Fri, Dec 30, 1994	18.75	19.00	18.75	19.00
661	NYSE	GAM	Thu, Dec 29, 1994	18.88	19.00	18.75	18.75
660	NYSE	GAM	Wed, Dec 28, 1994	19.13	19.25	19.00	19.00
659	NYSE	GAM	Tue, Dec 27, 1994	19.13	19.25	19.00	19.13
658	NYSE	GAM	Fri, Dec 23, 1994	19.00	19.13	18.88	19.00
657	NYSE	GAM	Thu, Dec 22, 1994	19.00	19.25	18.88	19.00
656	NYSE	GAM	Wed, Dec 21, 1994	19.25	19.25	18.88	19.00
655	NYSE	GAM	Tue, Dec 20, 1994	19.25	19.25	18.75	19.00
654	NYSE	GAM	Mon, Dec 19, 1994	19.25	19.50	19.13	19.13
653	NYSE	GAM	Fri, Dec 16, 1994	19.13	19.25	19.13	19.13
652	NYSE	GAM	Thu, Dec 15, 1994	19.00	19.25	19.00	19.13
651	NYSE	GAM	Wed, Dec 14, 1994	19.13	19.13	18.88	19.00
650	NYSE	GAM	Tue, Dec 13, 1994	19.13	19.13	19.00	19.13
649	NYSE	GAM	Mon, Dec 12, 1994	19.13	19.25	19.13	19.25
648	NYSE	GAM	Fri, Dec 9, 1994	19.25	19.25	19.13	19.13
647	NYSE	GAM	Thu, Dec 8, 1994	19.25	19.25	19.00	19.25
646	NYSE	GAM	Wed, Dec 7, 1994	19.13	19.25	19.13	19.25
645	NYSE	GAM	Tue, Dec 6, 1994	19.25	19.38	19.13	19.25
644	NYSE	GAM	Mon, Dec 5, 1994	19.25	19.50	19.25	19.38
643	NYSE	GAM	Fri, Dec 2, 1994	19.25	19.38	19.13	19.38
642	NYSE	GAM	Thu, Dec 1, 1994	19.38	19.63	19.25	19.25
641	NYSE	GAM	Wed, Nov 30, 1994	19.63	19.63	19.50	19.50
640	NYSE	GAM	Tue, Nov 29, 1994	19.13	19.63	19.13	19.38
639	NYSE	GAM	Mon, Nov 28, 1994	19.25	19.38	19.13	19.13
638	NYSE	GAM	Fri, Nov 25, 1994	19.25	19.38	19.25	19.25
637	NYSE	GAM	Wed, Nov 23, 1994	19.25	19.25	19.00	19.13
636	NYSE	GAM	Tue, Nov 22, 1994	19.63	19.63	19.13	19.25
635	NYSE	GAM	Mon, Nov 21, 1994	19.38	19.75	19.13	19.75
634	NYSE	GAM	Fri, Nov 18, 1994	19.50	19.50	19.13	19.25
633	NYSE	GAM	Thu, Nov 17, 1994	19.63	19.75	19.38	19.50
632	NYSE	GAM	Wed, Nov 16, 1994	19.75	19.88	19.63	19.88
631	NYSE	GAM	Tue, Nov 15, 1994	19.88	20.00	19.75	19.88
630	NYSE	GAM	Mon, Nov 14, 1994	19.88	19.88	19.75	19.88
629	NYSE	GAM	Fri, Nov 11, 1994	19.88	20.13	19.88	20.13
628	NYSE	GAM	Thu, Nov 10, 1994	20.00	20.00	19.88	19.88
627	NYSE	GAM	Wed, Nov 9, 1994	19.88	20.13	19.75	20.00
626	NYSE	GAM	Tue, Nov 8, 1994	19.88	20.00	19.75	19.88
625	NYSE	GAM	Mon, Nov 7, 1994	19.75	19.88	19.38	19.88
624	NYSE	GAM	Fri, Nov 4, 1994	20.75	21.00	20.75	20.75
623	NYSE	GAM	Thu, Nov 3, 1994	20.25	20.63	20.25	20.63
622	NYSE	GAM	Wed, Nov 2, 1994	20.75	20.88	20.50	20.63
621	NYSE	GAM	Tue, Nov 1, 1994	20.88	20.88	20.63	20.63
620	NYSE	GAM	Mon, Oct 31, 1994	21.25	21.25	20.63	20.88
619	NYSE	GAM	Fri, Oct 28, 1994	20.75	20.88	20.75	20.88
618	NYSE	GAM	Thu, Oct 27, 1994	20.88	20.88	20.63	20.63
617	NYSE	GAM	Wed, Oct 26, 1994	20.38	20.63	20.38	20.63
616	NYSE	GAM	Tue, Oct 25, 1994	20.63	20.75	20.50	20.75
615	NYSE	GAM	Mon, Oct 24, 1994	20.88	21.00	20.63	20.75
614	NYSE	GAM	Fri, Oct 21, 1994	20.75	20.88	20.63	20.75
613	NYSE	GAM	Thu, Oct 20, 1994	21.13	21.25	20.63	20.63
612	NYSE	GAM	Wed, Oct 19, 1994	21.13	21.25	21.00	21.13
611	NYSE	GAM	Tue, Oct 18, 1994	21.00	21.13	21.00	21.13
610	NYSE	GAM	Mon, Oct 17, 1994	21.13	21.25	20.88	20.88
609	NYSE	GAM	Fri, Oct 14, 1994	21.00	21.00	20.88	21.00
608	NYSE	GAM	Thu, Oct 13, 1994	21.00	21.25	21.00	21.13
607	NYSE	GAM	Wed, Oct 12, 1994	21.13	21.13	20.88	21.00
606	NYSE	GAM	Tue, Oct 11, 1994	20.75	21.13	20.75	21.00
605	NYSE	GAM	Mon, Oct 10, 1994	20.63	20.75	20.63	20.75
604	NYSE	GAM	Fri, Oct 7, 1994	20.50	20.63	20.50	20.63
603	NYSE	GAM	Thu, Oct 6, 1994	20.50	20.63	20.50	20.50
602	NYSE	GAM	Wed, Oct 5, 1994	20.63	20.63	20.50	20.63
601	NYSE	GAM	Tue, Oct 4, 1994	20.88	21.00	20.63	20.88
600	NYSE	GAM	Mon, Oct 3, 1994	21.25	21.25	20.88	20.88
599	NYSE	GAM	Fri, Sep 30, 1994	21.13	21.25	21.00	21.13
598	NYSE	GAM	Thu, Sep 29, 1994	21.00	21.13	20.88	21.13
597	NYSE	GAM	Wed, Sep 28, 1994	21.13	21.25	21.13	21.13
596	NYSE	GAM	Tue, Sep 27, 1994	21.25	21.25	21.00	21.00
595	NYSE	GAM	Mon, Sep 26, 1994	21.13	21.25	21.13	21.13
594	NYSE	GAM	Fri, Sep 23, 1994	21.38	21.38	21.13	21.13
593	NYSE	GAM	Thu, Sep 22, 1994	21.38	21.38	21.25	21.38
592	NYSE	GAM	Wed, Sep 21, 1994	21.25	21.38	21.00	21.25
591	NYSE	GAM	Tue, Sep 20, 1994	21.38	21.50	21.38	21.38
590	NYSE	GAM	Mon, Sep 19, 1994	21.38	21.63	21.38	21.63
589	NYSE	GAM	Fri, Sep 16, 1994	21.75	21.75	21.38	21.63
588	NYSE	GAM	Thu, Sep 15, 1994	21.63	21.75	21.50	21.63
587	NYSE	GAM	Wed, Sep 14, 1994	21.38	21.50	21.38	21.50
586	NYSE	GAM	Tue, Sep 13, 1994	21.25	21.50	21.25	21.25
585	NYSE	GAM	Mon, Sep 12, 1994	21.25	21.63	21.13	21.13
584	NYSE	GAM	Fri, Sep 9, 1994	21.50	21.63	21.00	21.25
583	NYSE	GAM	Thu, Sep 8, 1994	21.75	21.88	21.63	21.75
582	NYSE	GAM	Wed, Sep 7, 1994	21.63	21.75	21.63	21.75
581	NYSE	GAM	Tue, Sep 6, 1994	21.75	21.88	21.63	21.63
580	NYSE	GAM	Fri, Sep 2, 1994	21.75	21.88	21.63	21.75
579	NYSE	GAM	Thu, Sep 1, 1994	21.88	21.88	21.75	21.88
578	NYSE	GAM	Wed, Aug 31, 1994	22.00	22.00	21.63	21.75
577	NYSE	GAM	Tue, Aug 30, 1994	22.00	22.00	21.75	22.00
576	NYSE	GAM	Mon, Aug 29, 1994	22.13	22.25	21.88	21.88
575	NYSE	GAM	Fri, Aug 26, 1994	22.00	22.25	21.88	22.13
574	NYSE	GAM	Thu, Aug 25, 1994	21.88	22.00	21.75	22.00
573	NYSE	GAM	Wed, Aug 24, 1994	21.88	22.00	21.63	21.88
572	NYSE	GAM	Tue, Aug 23, 1994	21.13	21.88	21.13	21.75
571	NYSE	GAM	Mon, Aug 22, 1994	21.00	21.25	20.88	21.13
570	NYSE	GAM	Fri, Aug 19, 1994	21.13	21.13	20.88	20.88
569	NYSE	GAM	Thu, Aug 18, 1994	20.88	21.13	20.88	21.00
568	NYSE	GAM	Wed, Aug 17, 1994	20.75	21.00	20.75	21.00
567	NYSE	GAM	Tue, Aug 16, 1994	20.63	21.00	20.63	20.63
566	NYSE	GAM	Mon, Aug 15, 1994	20.75	20.88	20.63	20.75
565	NYSE	GAM	Fri, Aug 12, 1994	20.75	20.75	20.63	20.63
564	NYSE	GAM	Thu, Aug 11, 1994	20.88	20.88	20.75	20.88
563	NYSE	GAM	Wed, Aug 10, 1994	20.88	20.88	20.75	20.75
562	NYSE	GAM	Tue, Aug 9, 1994	20.88	20.88	20.75	20.88
561	NYSE	GAM	Mon, Aug 8, 1994	21.00	21.00	20.75	20.88
560	NYSE	GAM	Fri, Aug 5, 1994	20.88	21.00	20.75	21.00
559	NYSE	GAM	Thu, Aug 4, 1994	21.13	21.13	20.88	20.88
558	NYSE	GAM	Wed, Aug 3, 1994	21.13	21.13	21.00	21.13
557	NYSE	GAM	Tue, Aug 2, 1994	21.00	21.00	20.75	21.00
556	NYSE	GAM	Mon, Aug 1, 1994	20.75	20.88	20.75	20.88
555	NYSE	GAM	Fri, Jul 29, 1994	20.63	20.88	20.63	20.88
554	NYSE	GAM	Thu, Jul 28, 1994	20.50	20.75	20.50	20.50
553	NYSE	GAM	Wed, Jul 27, 1994	20.75	20.75	20.50	20.75
552	NYSE	GAM	Tue, Jul 26, 1994	20.63	20.75	20.50	20.75
551	NYSE	GAM	Mon, Jul 25, 1994	20.75	20.75	20.63	20.75
550	NYSE	GAM	Fri, Jul 22, 1994	20.50	20.75	20.50	20.75
549	NYSE	GAM	Thu, Jul 21, 1994	20.63	20.63	20.38	20.50
548	NYSE	GAM	Wed, Jul 20, 1994	20.38	20.63	20.38	20.63
547	NYSE	GAM	Tue, Jul 19, 1994	20.50	20.63	20.38	20.38
546	NYSE	GAM	Mon, Jul 18, 1994	20.63	20.75	20.50	20.50
545	NYSE	GAM	Fri, Jul 15, 1994	20.50	20.63	20.38	20.63
544	NYSE	GAM	Thu, Jul 14, 1994	20.13	20.50	20.13	20.50
543	NYSE	GAM	Wed, Jul 13, 1994	20.38	20.38	20.13	20.13
542	NYSE	GAM	Tue, Jul 12, 1994	20.00	20.13	19.88	20.13
541	NYSE	GAM	Mon, Jul 11, 1994	19.88	19.88	19.75	19.88
540	NYSE	GAM	Fri, Jul 8, 1994	19.63	19.88	19.63	19.88
539	NYSE	GAM	Thu, Jul 7, 1994	19.75	19.88	19.63	19.88
538	NYSE	GAM	Wed, Jul 6, 1994	19.63	19.75	19.63	19.75
537	NYSE	GAM	Tue, Jul 5, 1994	19.63	19.75	19.50	19.63
536	NYSE	GAM	Fri, Jul 1, 1994	19.75	20.00	19.50	19.75
535	NYSE	GAM	Thu, Jun 30, 1994	20.13	20.25	19.88	19.88
534	NYSE	GAM	Wed, Jun 29, 1994	19.88	20.25	19.88	20.13
533	NYSE	GAM	Tue, Jun 28, 1994	20.00	20.13	19.88	20.00
532	NYSE	GAM	Mon, Jun 27, 1994	20.00	20.13	20.00	20.13
531	NYSE	GAM	Fri, Jun 24, 1994	20.00	20.25	20.00	20.13
530	NYSE	GAM	Thu, Jun 23, 1994	20.50	20.50	20.13	20.13
529	NYSE	GAM	Wed, Jun 22, 1994	20.13	20.50	20.13	20.50
528	NYSE	GAM	Tue, Jun 21, 1994	20.25	20.38	20.00	20.00
527	NYSE	GAM	Mon, Jun 20, 1994	20.50	20.75	20.13	20.13
526	NYSE	GAM	Fri, Jun 17, 1994	21.13	21.13	20.75	20.75
525	NYSE	GAM	Thu, Jun 16, 1994	20.88	21.13	20.75	21.00
524	NYSE	GAM	Wed, Jun 15, 1994	21.50	21.50	21.00	21.25
523	NYSE	GAM	Tue, Jun 14, 1994	21.25	21.50	21.25	21.50
522	NYSE	GAM	Mon, Jun 13, 1994	20.63	21.25	20.63	21.25
521	NYSE	GAM	Fri, Jun 10, 1994	20.88	21.00	20.75	20.75
520	NYSE	GAM	Thu, Jun 9, 1994	20.63	20.75	20.63	20.75
519	NYSE	GAM	Wed, Jun 8, 1994	20.75	20.88	20.63	20.88
518	NYSE	GAM	Tue, Jun 7, 1994	21.13	21.13	20.88	20.88
517	NYSE	GAM	Mon, Jun 6, 1994	21.25	21.38	21.13	21.13
516	NYSE	GAM	Fri, Jun 3, 1994	21.13	21.25	21.13	21.25
515	NYSE	GAM	Thu, Jun 2, 1994	21.25	21.25	21.13	21.25
514	NYSE	GAM	Wed, Jun 1, 1994	21.13	21.25	21.00	21.25
513	NYSE	GAM	Tue, May 31, 1994	21.13	21.25	21.13	21.13
512	NYSE	GAM	Fri, May 27, 1994	21.50	21.50	21.13	21.25
511	NYSE	GAM	Thu, May 26, 1994	21.25	21.38	21.13	21.38
510	NYSE	GAM	Wed, May 25, 1994	20.88	21.13	20.75	21.00
509	NYSE	GAM	Tue, May 24, 1994	20.75	21.00	20.63	20.63
508	NYSE	GAM	Mon, May 23, 1994	21.00	21.00	20.63	20.75
507	NYSE	GAM	Fri, May 20, 1994	21.50	21.50	20.88	21.00
506	NYSE	GAM	Thu, May 19, 1994	21.00	21.50	21.00	21.50
505	NYSE	GAM	Wed, May 18, 1994	20.88	21.00	20.88	20.88
504	NYSE	GAM	Tue, May 17, 1994	20.63	21.00	20.63	20.88
503	NYSE	GAM	Mon, May 16, 1994	20.88	20.88	20.63	20.63
502	NYSE	GAM	Fri, May 13, 1994	20.88	20.88	20.63	20.63
501	NYSE	GAM	Thu, May 12, 1994	21.00	21.00	20.63	20.63
500	NYSE	GAM	Wed, May 11, 1994	20.75	20.88	20.75	20.88
499	NYSE	GAM	Tue, May 10, 1994	20.88	21.00	20.63	20.88
498	NYSE	GAM	Mon, May 9, 1994	21.13	21.13	20.63	20.63
497	NYSE	GAM	Fri, May 6, 1994	21.25	21.25	21.00	21.00
496	NYSE	GAM	Thu, May 5, 1994	21.25	21.25	21.13	21.25
495	NYSE	GAM	Wed, May 4, 1994	21.13	21.38	21.00	21.38
494	NYSE	GAM	Tue, May 3, 1994	21.13	21.25	21.00	21.13
493	NYSE	GAM	Mon, May 2, 1994	21.25	21.25	21.13	21.25
492	NYSE	GAM	Fri, Apr 29, 1994	21.00	21.25	21.00	21.00
491	NYSE	GAM	Thu, Apr 28, 1994	21.25	21.25	21.00	21.00
490	NYSE	GAM	Tue, Apr 26, 1994	21.25	21.38	20.75	21.00
489	NYSE	GAM	Mon, Apr 25, 1994	20.50	21.13	20.50	21.13
488	NYSE	GAM	Fri, Apr 22, 1994	20.88	20.88	20.50	20.50
487	NYSE	GAM	Thu, Apr 21, 1994	20.25	20.88	20.13	20.88
486	NYSE	GAM	Wed, Apr 20, 1994	20.13	20.38	20.00	20.13
485	NYSE	GAM	Tue, Apr 19, 1994	20.13	20.38	20.13	20.13
484	NYSE	GAM	Mon, Apr 18, 1994	20.38	20.38	20.13	20.25
483	NYSE	GAM	Fri, Apr 15, 1994	20.25	20.50	20.25	20.25
482	NYSE	GAM	Thu, Apr 14, 1994	20.25	20.50	20.13	20.50
481	NYSE	GAM	Wed, Apr 13, 1994	20.75	20.75	20.25	20.50
480	NYSE	GAM	Tue, Apr 12, 1994	20.75	21.00	20.63	20.75
479	NYSE	GAM	Mon, Apr 11, 1994	20.75	21.00	20.50	21.00
478	NYSE	GAM	Fri, Apr 8, 1994	20.88	21.13	20.38	20.63
477	NYSE	GAM	Thu, Apr 7, 1994	20.38	21.00	20.38	20.75
476	NYSE	GAM	Wed, Apr 6, 1994	20.25	20.25	20.00	20.25
475	NYSE	GAM	Tue, Apr 5, 1994	19.88	20.13	19.88	20.13
474	NYSE	GAM	Mon, Apr 4, 1994	19.63	19.88	19.50	19.75
473	NYSE	GAM	Thu, Mar 31, 1994	20.13	20.25	19.75	19.88
472	NYSE	GAM	Wed, Mar 30, 1994	21.13	21.13	20.50	20.50
471	NYSE	GAM	Tue, Mar 29, 1994	21.50	21.75	21.00	21.38
470	NYSE	GAM	Mon, Mar 28, 1994	22.00	22.00	21.63	21.63
469	NYSE	GAM	Fri, Mar 25, 1994	22.00	22.25	21.88	22.00
468	NYSE	GAM	Thu, Mar 24, 1994	22.00	22.13	21.88	22.00
467	NYSE	GAM	Wed, Mar 23, 1994	22.13	22.13	22.00	22.13
466	NYSE	GAM	Tue, Mar 22, 1994	22.13	22.25	22.00	22.13
465	NYSE	GAM	Mon, Mar 21, 1994	22.00	22.25	22.00	22.13
464	NYSE	GAM	Fri, Mar 18, 1994	22.00	22.25	22.00	22.13
463	NYSE	GAM	Thu, Mar 17, 1994	22.13	22.25	22.00	22.13
462	NYSE	GAM	Wed, Mar 16, 1994	22.25	22.25	22.13	22.25
461	NYSE	GAM	Tue, Mar 15, 1994	22.25	22.25	22.00	22.25
460	NYSE	GAM	Mon, Mar 14, 1994	22.25	22.50	22.00	22.25
459	NYSE	GAM	Fri, Mar 11, 1994	22.13	22.38	22.00	22.38
458	NYSE	GAM	Thu, Mar 10, 1994	22.25	22.25	22.13	22.13
457	NYSE	GAM	Wed, Mar 9, 1994	22.25	22.38	22.00	22.38
456	NYSE	GAM	Tue, Mar 8, 1994	22.50	22.50	22.13	22.13
455	NYSE	GAM	Mon, Mar 7, 1994	22.50	22.50	22.25	22.50
454	NYSE	GAM	Fri, Mar 4, 1994	22.00	22.38	22.00	22.38
453	NYSE	GAM	Thu, Mar 3, 1994	22.13	22.38	22.00	22.00
452	NYSE	GAM	Wed, Mar 2, 1994	21.88	22.25	21.88	22.25
451	NYSE	GAM	Tue, Mar 1, 1994	22.38	22.50	22.13	22.25
450	NYSE	GAM	Mon, Feb 28, 1994	22.38	22.50	22.25	22.38
449	NYSE	GAM	Fri, Feb 25, 1994	22.38	22.50	22.38	22.38
448	NYSE	GAM	Thu, Feb 24, 1994	22.75	22.75	22.25	22.38
447	NYSE	GAM	Wed, Feb 23, 1994	22.63	22.63	22.38	22.50
446	NYSE	GAM	Tue, Feb 22, 1994	22.50	22.63	22.25	22.63
445	NYSE	GAM	Fri, Feb 18, 1994	22.63	22.63	22.25	22.25
444	NYSE	GAM	Thu, Feb 17, 1994	22.50	22.75	22.50	22.63
443	NYSE	GAM	Wed, Feb 16, 1994	21.88	22.38	21.75	22.38
442	NYSE	GAM	Tue, Feb 15, 1994	21.38	21.75	21.38	21.75
441	NYSE	GAM	Mon, Feb 14, 1994	21.50	21.50	21.25	21.38
440	NYSE	GAM	Fri, Feb 11, 1994	21.50	21.50	21.25	21.25
439	NYSE	GAM	Thu, Feb 10, 1994	21.50	21.75	21.50	21.63
438	NYSE	GAM	Wed, Feb 9, 1994	21.75	21.75	21.50	21.63
437	NYSE	GAM	Tue, Feb 8, 1994	21.50	21.63	21.25	21.63
436	NYSE	GAM	Mon, Feb 7, 1994	21.38	21.63	21.13	21.50
435	NYSE	GAM	Fri, Feb 4, 1994	22.13	22.13	21.00	21.13
434	NYSE	GAM	Thu, Feb 3, 1994	22.25	22.38	22.00	22.13
433	NYSE	GAM	Wed, Feb 2, 1994	22.13	22.38	22.00	22.25
432	NYSE	GAM	Tue, Feb 1, 1994	22.25	22.50	22.13	22.13
431	NYSE	GAM	Mon, Jan 31, 1994	22.13	22.50	22.00	22.38
430	NYSE	GAM	Fri, Jan 28, 1994	22.00	22.13	22.00	22.13
429	NYSE	GAM	Thu, Jan 27, 1994	21.88	22.00	21.75	21.88
428	NYSE	GAM	Wed, Jan 26, 1994	21.88	21.88	21.75	21.75
427	NYSE	GAM	Tue, Jan 25, 1994	22.00	22.13	21.63	21.88
426	NYSE	GAM	Mon, Jan 24, 1994	22.00	22.13	22.00	22.00
425	NYSE	GAM	Fri, Jan 21, 1994	22.13	22.13	22.00	22.00
424	NYSE	GAM	Thu, Jan 20, 1994	22.00	22.25	22.00	22.25
423	NYSE	GAM	Wed, Jan 19, 1994	22.00	22.25	22.00	22.13
422	NYSE	GAM	Tue, Jan 18, 1994	22.00	22.25	21.88	22.25
421	NYSE	GAM	Mon, Jan 17, 1994	22.38	22.63	22.38	22.50
420	NYSE	GAM	Fri, Jan 14, 1994	22.50	22.50	22.38	22.38
419	NYSE	GAM	Thu, Jan 13, 1994	22.50	22.50	22.38	22.50
418	NYSE	GAM	Wed, Jan 12, 1994	22.38	22.50	22.25	22.38
417	NYSE	GAM	Tue, Jan 11, 1994	22.38	22.38	22.25	22.38
416	NYSE	GAM	Mon, Jan 10, 1994	22.25	22.38	22.25	22.38
415	NYSE	GAM	Fri, Jan 7, 1994	22.25	22.38	22.25	22.25
414	NYSE	GAM	Thu, Jan 6, 1994	22.13	22.38	22.13	22.38
413	NYSE	GAM	Wed, Jan 5, 1994	22.13	22.38	22.00	22.13
412	NYSE	GAM	Tue, Jan 4, 1994	22.25	22.25	22.13	22.13
411	NYSE	GAM	Mon, Jan 3, 1994	22.25	22.25	22.13	22.13
410	NYSE	GAM	Fri, Dec 31, 1993	22.25	22.25	22.13	22.25
409	NYSE	GAM	Thu, Dec 30, 1993	22.25	22.38	22.13	22.25
408	NYSE	GAM	Wed, Dec 29, 1993	22.38	22.50	22.25	22.25
407	NYSE	GAM	Tue, Dec 28, 1993	22.50	22.75	22.38	22.50
406	NYSE	GAM	Mon, Dec 27, 1993	22.38	22.50	22.38	22.50
405	NYSE	GAM	Thu, Dec 23, 1993	22.50	22.50	22.25	22.50
404	NYSE	GAM	Wed, Dec 22, 1993	22.25	22.50	22.25	22.25
403	NYSE	GAM	Tue, Dec 21, 1993	22.25	22.38	22.00	22.13
402	NYSE	GAM	Mon, Dec 20, 1993	22.13	22.38	22.00	22.25
401	NYSE	GAM	Fri, Dec 17, 1993	22.00	22.38	22.00	22.38
400	NYSE	GAM	Thu, Dec 16, 1993	22.13	22.25	22.00	22.00
399	NYSE	GAM	Wed, Dec 15, 1993	22.38	22.38	22.13	22.25
398	NYSE	GAM	Tue, Dec 14, 1993	22.25	22.38	22.25	22.25
397	NYSE	GAM	Mon, Dec 13, 1993	22.13	22.50	22.13	22.38
396	NYSE	GAM	Fri, Dec 10, 1993	22.25	22.38	22.13	22.25
395	NYSE	GAM	Thu, Dec 9, 1993	22.38	22.38	22.25	22.25
394	NYSE	GAM	Wed, Dec 8, 1993	22.25	22.38	22.13	22.13
393	NYSE	GAM	Tue, Dec 7, 1993	22.13	22.38	22.13	22.25
392	NYSE	GAM	Mon, Dec 6, 1993	22.25	22.38	22.13	22.25
391	NYSE	GAM	Fri, Dec 3, 1993	22.13	22.50	22.13	22.13
390	NYSE	GAM	Thu, Dec 2, 1993	22.13	22.38	22.13	22.13
389	NYSE	GAM	Wed, Dec 1, 1993	22.38	22.50	22.13	22.25
388	NYSE	GAM	Tue, Nov 30, 1993	22.13	22.38	22.13	22.25
387	NYSE	GAM	Mon, Nov 29, 1993	22.13	22.50	22.13	22.25
386	NYSE	GAM	Fri, Nov 26, 1993	22.13	22.38	22.13	22.38
385	NYSE	GAM	Wed, Nov 24, 1993	22.13	22.38	22.13	22.38
384	NYSE	GAM	Tue, Nov 23, 1993	22.13	22.38	22.13	22.25
383	NYSE	GAM	Mon, Nov 22, 1993	22.25	22.38	22.00	22.25
382	NYSE	GAM	Fri, Nov 19, 1993	22.50	22.50	22.25	22.50
381	NYSE	GAM	Thu, Nov 18, 1993	22.50	22.63	22.25	22.50
380	NYSE	GAM	Wed, Nov 17, 1993	22.88	22.88	22.50	22.75
379	NYSE	GAM	Tue, Nov 16, 1993	22.50	22.63	22.13	22.63
378	NYSE	GAM	Mon, Nov 15, 1993	22.38	22.50	22.25	22.50
377	NYSE	GAM	Fri, Nov 12, 1993	22.25	22.50	22.25	22.50
376	NYSE	GAM	Thu, Nov 11, 1993	22.25	22.50	22.25	22.25
375	NYSE	GAM	Wed, Nov 10, 1993	22.25	22.38	22.13	22.25
374	NYSE	GAM	Tue, Nov 9, 1993	22.25	22.75	22.25	22.50
373	NYSE	GAM	Mon, Nov 8, 1993	22.00	22.25	22.00	22.25
372	NYSE	GAM	Fri, Nov 5, 1993	24.25	24.50	24.13	24.25
371	NYSE	GAM	Thu, Nov 4, 1993	24.13	24.63	24.00	24.38
370	NYSE	GAM	Wed, Nov 3, 1993	24.63	24.75	24.50	24.50
369	NYSE	GAM	Tue, Nov 2, 1993	24.63	24.88	24.63	24.63
368	NYSE	GAM	Mon, Nov 1, 1993	24.63	24.88	24.63	24.88
367	NYSE	GAM	Fri, Oct 29, 1993	24.75	24.88	24.50	24.75
366	NYSE	GAM	Thu, Oct 28, 1993	24.50	24.88	24.50	24.75
365	NYSE	GAM	Wed, Oct 27, 1993	24.63	24.63	24.38	24.63
364	NYSE	GAM	Tue, Oct 26, 1993	24.50	24.63	24.50	24.50
363	NYSE	GAM	Mon, Oct 25, 1993	24.38	24.50	24.38	24.50
362	NYSE	GAM	Fri, Oct 22, 1993	24.38	24.50	24.25	24.50
361	NYSE	GAM	Thu, Oct 21, 1993	24.25	24.38	24.25	24.38
360	NYSE	GAM	Wed, Oct 20, 1993	24.38	24.50	24.25	24.38
359	NYSE	GAM	Tue, Oct 19, 1993	24.50	24.50	24.25	24.50
358	NYSE	GAM	Mon, Oct 18, 1993	23.88	24.63	23.88	24.50
357	NYSE	GAM	Fri, Oct 15, 1993	23.75	23.88	23.50	23.63
356	NYSE	GAM	Thu, Oct 14, 1993	23.50	23.88	23.50	23.63
355	NYSE	GAM	Wed, Oct 13, 1993	23.50	23.75	23.50	23.50
354	NYSE	GAM	Tue, Oct 12, 1993	23.50	23.75	23.50	23.50
353	NYSE	GAM	Mon, Oct 11, 1993	23.38	23.63	23.38	23.50
352	NYSE	GAM	Fri, Oct 8, 1993	23.50	23.50	23.38	23.50
351	NYSE	GAM	Thu, Oct 7, 1993	23.38	23.50	23.38	23.38
350	NYSE	GAM	Wed, Oct 6, 1993	23.38	23.63	23.38	23.50
349	NYSE	GAM	Tue, Oct 5, 1993	23.13	23.50	23.13	23.38
348	NYSE	GAM	Mon, Oct 4, 1993	23.13	23.38	23.13	23.25
347	NYSE	GAM	Fri, Oct 1, 1993	23.38	23.50	23.25	23.25
346	NYSE	GAM	Thu, Sep 30, 1993	23.38	23.63	23.38	23.50
345	NYSE	GAM	Wed, Sep 29, 1993	23.25	23.75	23.25	23.50
344	NYSE	GAM	Tue, Sep 28, 1993	23.38	23.38	23.25	23.38
343	NYSE	GAM	Mon, Sep 27, 1993	23.25	23.63	23.25	23.38
342	NYSE	GAM	Fri, Sep 24, 1993	23.13	23.25	23.13	23.13
341	NYSE	GAM	Thu, Sep 23, 1993	22.75	23.25	22.75	23.13
340	NYSE	GAM	Wed, Sep 22, 1993	22.63	22.88	22.63	22.88
339	NYSE	GAM	Tue, Sep 21, 1993	22.88	22.88	22.63	22.75
338	NYSE	GAM	Mon, Sep 20, 1993	23.00	23.13	22.88	22.88
337	NYSE	GAM	Fri, Sep 17, 1993	23.00	23.13	22.88	23.00
336	NYSE	GAM	Thu, Sep 16, 1993	23.00	23.13	22.88	23.00
335	NYSE	GAM	Wed, Sep 15, 1993	23.25	23.25	22.88	23.00
334	NYSE	GAM	Tue, Sep 14, 1993	23.25	23.25	23.00	23.13
333	NYSE	GAM	Mon, Sep 13, 1993	23.38	23.50	23.13	23.13
332	NYSE	GAM	Fri, Sep 10, 1993	23.25	23.50	23.13	23.50
331	NYSE	GAM	Thu, Sep 9, 1993	23.13	23.50	23.00	23.50
330	NYSE	GAM	Wed, Sep 8, 1993	23.25	23.38	23.13	23.13
329	NYSE	GAM	Tue, Sep 7, 1993	23.63	23.63	23.38	23.38
328	NYSE	GAM	Fri, Sep 3, 1993	23.63	23.75	23.50	23.50
327	NYSE	GAM	Thu, Sep 2, 1993	23.63	23.88	23.50	23.75
326	NYSE	GAM	Wed, Sep 1, 1993	23.63	23.75	23.63	23.75
325	NYSE	GAM	Tue, Aug 31, 1993	23.75	23.75	23.50	23.75
324	NYSE	GAM	Mon, Aug 30, 1993	23.75	23.88	23.50	23.50
323	NYSE	GAM	Fri, Aug 27, 1993	24.00	24.00	23.63	23.63
322	NYSE	GAM	Thu, Aug 26, 1993	23.88	24.00	23.63	23.88
321	NYSE	GAM	Wed, Aug 25, 1993	23.75	24.00	23.75	23.88
320	NYSE	GAM	Tue, Aug 24, 1993	23.63	23.75	23.63	23.75
319	NYSE	GAM	Mon, Aug 23, 1993	23.75	23.88	23.50	23.63
318	NYSE	GAM	Fri, Aug 20, 1993	23.88	23.88	23.63	23.88
317	NYSE	GAM	Thu, Aug 19, 1993	23.88	24.00	23.75	23.75
316	NYSE	GAM	Wed, Aug 18, 1993	23.13	23.75	23.13	23.75
315	NYSE	GAM	Tue, Aug 17, 1993	23.25	23.25	23.13	23.25
314	NYSE	GAM	Mon, Aug 16, 1993	23.13	23.25	23.00	23.13
313	NYSE	GAM	Fri, Aug 13, 1993	23.00	23.13	23.00	23.13
312	NYSE	GAM	Thu, Aug 12, 1993	23.25	23.38	23.00	23.13
311	NYSE	GAM	Wed, Aug 11, 1993	23.50	23.50	23.25	23.38
310	NYSE	GAM	Tue, Aug 10, 1993	23.50	23.63	23.25	23.50
309	NYSE	GAM	Mon, Aug 9, 1993	23.13	23.50	23.00	23.38
308	NYSE	GAM	Fri, Aug 6, 1993	23.13	23.25	23.00	23.00
307	NYSE	GAM	Thu, Aug 5, 1993	23.13	23.25	23.00	23.13
306	NYSE	GAM	Wed, Aug 4, 1993	23.25	23.25	23.13	23.13
305	NYSE	GAM	Tue, Aug 3, 1993	23.13	23.38	23.13	23.25
304	NYSE	GAM	Mon, Aug 2, 1993	23.13	23.38	23.13	23.13
303	NYSE	GAM	Fri, Jul 30, 1993	23.25	23.38	23.13	23.25
302	NYSE	GAM	Thu, Jul 29, 1993	23.50	23.75	23.25	23.50
301	NYSE	GAM	Wed, Jul 28, 1993	23.50	23.75	23.25	23.75
300	NYSE	GAM	Tue, Jul 27, 1993	23.50	23.50	23.13	23.25
299	NYSE	GAM	Mon, Jul 26, 1993	23.25	23.38	23.13	23.38
298	NYSE	GAM	Fri, Jul 23, 1993	23.13	23.38	23.13	23.13
297	NYSE	GAM	Thu, Jul 22, 1993	23.25	23.38	23.25	23.38
296	NYSE	GAM	Wed, Jul 21, 1993	23.13	23.63	23.13	23.25
295	NYSE	GAM	Tue, Jul 20, 1993	23.50	23.50	23.13	23.25
294	NYSE	GAM	Mon, Jul 19, 1993	23.50	23.50	23.25	23.50
293	NYSE	GAM	Fri, Jul 16, 1993	23.75	23.88	23.38	23.63
292	NYSE	GAM	Thu, Jul 15, 1993	23.75	24.00	23.75	23.75
291	NYSE	GAM	Wed, Jul 14, 1993	23.50	23.88	23.50	23.75
290	NYSE	GAM	Tue, Jul 13, 1993	23.25	23.75	23.25	23.63
289	NYSE	GAM	Mon, Jul 12, 1993	23.13	23.50	23.13	23.50
288	NYSE	GAM	Fri, Jul 9, 1993	23.38	23.38	23.13	23.13
287	NYSE	GAM	Thu, Jul 8, 1993	23.00	23.25	22.88	23.00
286	NYSE	GAM	Wed, Jul 7, 1993	23.13	23.13	22.88	23.00
285	NYSE	GAM	Tue, Jul 6, 1993	23.38	23.38	23.00	23.00
284	NYSE	GAM	Fri, Jul 2, 1993	23.25	23.38	23.00	23.38
283	NYSE	GAM	Thu, Jul 1, 1993	23.25	23.25	23.00	23.25
282	NYSE	GAM	Wed, Jun 30, 1993	23.25	23.38	23.25	23.25
281	NYSE	GAM	Tue, Jun 29, 1993	23.25	23.50	23.13	23.38
280	NYSE	GAM	Mon, Jun 28, 1993	23.63	23.63	23.25	23.25
279	NYSE	GAM	Fri, Jun 25, 1993	23.38	23.63	23.25	23.63
278	NYSE	GAM	Thu, Jun 24, 1993	23.13	23.38	22.88	23.38
277	NYSE	GAM	Wed, Jun 23, 1993	23.25	23.25	23.00	23.13
276	NYSE	GAM	Tue, Jun 22, 1993	23.25	23.50	23.25	23.25
275	NYSE	GAM	Mon, Jun 21, 1993	23.75	23.88	23.13	23.38
274	NYSE	GAM	Fri, Jun 18, 1993	24.00	24.13	23.88	23.88
273	NYSE	GAM	Thu, Jun 17, 1993	24.13	24.25	24.00	24.13
272	NYSE	GAM	Wed, Jun 16, 1993	24.13	24.38	24.13	24.25
271	NYSE	GAM	Tue, Jun 15, 1993	24.38	24.38	24.13	24.25
270	NYSE	GAM	Mon, Jun 14, 1993	24.25	24.63	24.25	24.25
269	NYSE	GAM	Fri, Jun 11, 1993	24.50	24.63	24.50	24.50
268	NYSE	GAM	Thu, Jun 10, 1993	24.63	24.63	24.25	24.63
267	NYSE	GAM	Wed, Jun 9, 1993	24.50	24.75	24.25	24.38
266	NYSE	GAM	Tue, Jun 8, 1993	24.50	24.50	24.38	24.38
265	NYSE	GAM	Mon, Jun 7, 1993	24.88	24.88	24.50	24.63
264	NYSE	GAM	Fri, Jun 4, 1993	25.13	25.13	24.88	25.00
263	NYSE	GAM	Thu, Jun 3, 1993	25.13	25.25	25.00	25.13
262	NYSE	GAM	Wed, Jun 2, 1993	25.25	25.38	25.25	25.25
261	NYSE	GAM	Tue, Jun 1, 1993	25.13	25.50	25.13	25.25
260	NYSE	GAM	Fri, May 28, 1993	25.38	25.38	25.13	25.13
259	NYSE	GAM	Thu, May 27, 1993	25.88	25.88	25.38	25.38
258	NYSE	GAM	Wed, May 26, 1993	25.38	25.75	25.25	25.75
257	NYSE	GAM	Tue, May 25, 1993	25.38	25.50	25.25	25.38
256	NYSE	GAM	Mon, May 24, 1993	25.13	25.38	25.13	25.38
255	NYSE	GAM	Fri, May 21, 1993	25.25	25.25	25.13	25.25
254	NYSE	GAM	Thu, May 20, 1993	25.00	25.38	24.88	25.38
253	NYSE	GAM	Wed, May 19, 1993	24.88	25.13	24.75	25.13
252	NYSE	GAM	Tue, May 18, 1993	25.00	25.00	24.75	24.75
251	NYSE	GAM	Mon, May 17, 1993	25.13	25.13	24.75	24.75
250	NYSE	GAM	Fri, May 14, 1993	25.00	25.25	24.88	25.00
249	NYSE	GAM	Thu, May 13, 1993	25.25	25.25	25.00	25.13
248	NYSE	GAM	Wed, May 12, 1993	24.63	25.13	24.63	25.13
247	NYSE	GAM	Tue, May 11, 1993	24.75	24.88	24.63	24.75
246	NYSE	GAM	Mon, May 10, 1993	24.38	24.75	24.38	24.50
245	NYSE	GAM	Fri, May 7, 1993	24.50	24.63	24.25	24.25
244	NYSE	GAM	Thu, May 6, 1993	24.38	24.50	24.25	24.25
243	NYSE	GAM	Wed, May 5, 1993	24.13	24.50	24.13	24.25
242	NYSE	GAM	Tue, May 4, 1993	24.13	24.63	24.00	24.25
241	NYSE	GAM	Mon, May 3, 1993	24.13	24.25	24.13	24.13
240	NYSE	GAM	Fri, Apr 30, 1993	24.50	24.75	24.13	24.13
239	NYSE	GAM	Thu, Apr 29, 1993	24.88	24.88	24.63	24.63
238	NYSE	GAM	Wed, Apr 28, 1993	24.75	24.75	24.50	24.75
237	NYSE	GAM	Tue, Apr 27, 1993	24.63	24.75	24.38	24.50
236	NYSE	GAM	Mon, Apr 26, 1993	25.25	25.25	24.50	24.50
235	NYSE	GAM	Fri, Apr 23, 1993	25.25	25.63	25.25	25.38
234	NYSE	GAM	Thu, Apr 22, 1993	25.00	25.38	25.00	25.13
233	NYSE	GAM	Wed, Apr 21, 1993	24.88	25.38	24.88	25.00
232	NYSE	GAM	Tue, Apr 20, 1993	25.25	25.25	25.00	25.13
231	NYSE	GAM	Mon, Apr 19, 1993	25.13	25.25	24.75	25.13
230	NYSE	GAM	Fri, Apr 16, 1993	25.00	25.38	24.75	25.38
229	NYSE	GAM	Thu, Apr 15, 1993	24.63	24.88	24.13	24.88
228	NYSE	GAM	Wed, Apr 14, 1993	24.75	24.75	24.25	24.63
227	NYSE	GAM	Tue, Apr 13, 1993	24.63	24.75	24.25	24.63
226	NYSE	GAM	Mon, Apr 12, 1993	24.38	24.63	24.25	24.50
225	NYSE	GAM	Thu, Apr 8, 1993	24.50	24.50	24.13	24.13
224	NYSE	GAM	Wed, Apr 7, 1993	24.50	24.50	24.13	24.38
223	NYSE	GAM	Tue, Apr 6, 1993	24.63	24.75	24.50	24.75
222	NYSE	GAM	Mon, Apr 5, 1993	24.50	25.00	24.50	24.88
221	NYSE	GAM	Fri, Apr 2, 1993	25.75	25.75	24.50	24.75
220	NYSE	GAM	Thu, Apr 1, 1993	25.88	25.88	25.50	25.75
219	NYSE	GAM	Wed, Mar 31, 1993	25.50	25.88	25.38	25.75
218	NYSE	GAM	Tue, Mar 30, 1993	25.25	25.63	25.25	25.25
217	NYSE	GAM	Mon, Mar 29, 1993	25.88	26.38	25.50	25.50
216	NYSE	GAM	Fri, Mar 26, 1993	26.00	26.13	25.75	26.13
215	NYSE	GAM	Thu, Mar 25, 1993	26.00	26.13	26.00	26.00
214	NYSE	GAM	Wed, Mar 24, 1993	26.25	26.25	26.00	26.13
213	NYSE	GAM	Tue, Mar 23, 1993	26.38	26.63	26.00	26.25
212	NYSE	GAM	Mon, Mar 22, 1993	26.38	26.63	26.13	26.50
211	NYSE	GAM	Fri, Mar 19, 1993	26.75	26.88	26.63	26.63
210	NYSE	GAM	Thu, Mar 18, 1993	27.00	27.13	26.88	27.00
209	NYSE	GAM	Wed, Mar 17, 1993	27.25	27.25	27.00	27.13
208	NYSE	GAM	Tue, Mar 16, 1993	26.88	27.25	26.88	27.25
207	NYSE	GAM	Mon, Mar 15, 1993	26.25	26.88	26.25	26.88
206	NYSE	GAM	Fri, Mar 12, 1993	26.25	26.50	26.00	26.50
205	NYSE	GAM	Thu, Mar 11, 1993	27.00	27.00	26.13	26.38
204	NYSE	GAM	Wed, Mar 10, 1993	27.13	27.25	26.88	27.25
203	NYSE	GAM	Tue, Mar 9, 1993	27.13	27.38	27.00	27.00
202	NYSE	GAM	Mon, Mar 8, 1993	27.00	27.38	27.00	27.38
201	NYSE	GAM	Fri, Mar 5, 1993	26.88	27.00	26.75	26.88
200	NYSE	GAM	Thu, Mar 4, 1993	26.63	26.88	26.63	26.63
199	NYSE	GAM	Wed, Mar 3, 1993	26.75	26.75	26.63	26.75
198	NYSE	GAM	Tue, Mar 2, 1993	26.50	26.88	26.50	26.88
197	NYSE	GAM	Mon, Mar 1, 1993	26.88	26.88	26.50	26.75
196	NYSE	GAM	Fri, Feb 26, 1993	26.63	26.88	26.38	26.50
195	NYSE	GAM	Thu, Feb 25, 1993	26.25	26.50	26.00	26.38
194	NYSE	GAM	Wed, Feb 24, 1993	25.75	26.25	25.63	26.25
193	NYSE	GAM	Tue, Feb 23, 1993	27.00	27.00	25.38	25.63
192	NYSE	GAM	Mon, Feb 22, 1993	27.25	27.38	27.00	27.00
191	NYSE	GAM	Fri, Feb 19, 1993	27.75	27.75	27.25	27.38
190	NYSE	GAM	Thu, Feb 18, 1993	28.00	28.00	27.63	27.75
189	NYSE	GAM	Wed, Feb 17, 1993	28.13	28.13	27.63	27.75
188	NYSE	GAM	Tue, Feb 16, 1993	28.50	28.50	27.75	28.00
187	NYSE	GAM	Fri, Feb 12, 1993	28.13	28.50	28.00	28.50
186	NYSE	GAM	Thu, Feb 11, 1993	28.13	28.25	28.00	28.25
185	NYSE	GAM	Wed, Feb 10, 1993	28.25	28.38	28.13	28.25
184	NYSE	GAM	Tue, Feb 9, 1993	28.25	28.38	28.25	28.25
183	NYSE	GAM	Mon, Feb 8, 1993	28.38	28.50	28.25	28.38
182	NYSE	GAM	Fri, Feb 5, 1993	28.13	28.38	28.13	28.38
181	NYSE	GAM	Thu, Feb 4, 1993	28.13	28.25	28.13	28.13
180	NYSE	GAM	Wed, Feb 3, 1993	28.00	28.38	28.00	28.00
179	NYSE	GAM	Tue, Feb 2, 1993	27.88	28.25	27.88	28.00
178	NYSE	GAM	Mon, Feb 1, 1993	28.25	28.25	27.88	27.88
177	NYSE	GAM	Fri, Jan 29, 1993	28.25	28.38	28.13	28.25
176	NYSE	GAM	Thu, Jan 28, 1993	28.00	28.25	28.00	28.13
175	NYSE	GAM	Wed, Jan 27, 1993	28.25	28.38	28.00	28.25
174	NYSE	GAM	Tue, Jan 26, 1993	28.88	28.88	28.25	28.25
173	NYSE	GAM	Mon, Jan 25, 1993	28.63	28.88	28.50	28.63
172	NYSE	GAM	Fri, Jan 22, 1993	28.75	28.88	28.50	28.63
171	NYSE	GAM	Thu, Jan 21, 1993	28.50	28.63	28.50	28.63
170	NYSE	GAM	Wed, Jan 20, 1993	28.75	28.88	28.50	28.50
169	NYSE	GAM	Tue, Jan 19, 1993	28.88	29.13	28.63	28.75
168	NYSE	GAM	Mon, Jan 18, 1993	29.75	30.00	29.63	29.75
167	NYSE	GAM	Fri, Jan 15, 1993	29.75	30.00	29.75	29.88
166	NYSE	GAM	Thu, Jan 14, 1993	30.00	30.00	29.50	29.63
165	NYSE	GAM	Wed, Jan 13, 1993	29.50	29.75	29.38	29.75
164	NYSE	GAM	Tue, Jan 12, 1993	29.50	29.63	29.38	29.38
163	NYSE	GAM	Mon, Jan 11, 1993	29.50	29.50	29.38	29.38
162	NYSE	GAM	Fri, Jan 8, 1993	29.88	29.88	29.38	29.50
161	NYSE	GAM	Thu, Jan 7, 1993	30.00	30.00	29.75	29.75
160	NYSE	GAM	Wed, Jan 6, 1993	29.75	29.88	29.75	29.88
159	NYSE	GAM	Tue, Jan 5, 1993	29.50	29.75	29.50	29.63
158	NYSE	GAM	Mon, Jan 4, 1993	29.75	29.88	29.63	29.75
157	NYSE	GAM	Thu, Dec 31, 1992	29.75	30.25	29.75	30.00
156	NYSE	GAM	Wed, Dec 30, 1992	30.13	30.25	29.75	29.75
155	NYSE	GAM	Tue, Dec 29, 1992	29.88	30.38	29.88	30.25
154	NYSE	GAM	Mon, Dec 28, 1992	29.88	29.88	29.75	29.75
153	NYSE	GAM	Thu, Dec 24, 1992	30.00	30.00	29.88	29.88
152	NYSE	GAM	Wed, Dec 23, 1992	30.00	30.13	29.88	30.00
151	NYSE	GAM	Tue, Dec 22, 1992	30.38	30.38	30.00	30.00
150	NYSE	GAM	Mon, Dec 21, 1992	30.38	30.38	30.13	30.25
149	NYSE	GAM	Fri, Dec 18, 1992	30.25	30.38	30.00	30.25
148	NYSE	GAM	Thu, Dec 17, 1992	30.13	30.13	29.88	30.00
147	NYSE	GAM	Wed, Dec 16, 1992	29.88	30.13	29.75	29.88
146	NYSE	GAM	Tue, Dec 15, 1992	29.50	29.75	29.50	29.75
145	NYSE	GAM	Mon, Dec 14, 1992	29.38	29.88	29.38	29.75
144	NYSE	GAM	Fri, Dec 11, 1992	29.00	29.38	29.00	29.13
143	NYSE	GAM	Thu, Dec 10, 1992	28.75	29.00	28.75	29.00
142	NYSE	GAM	Wed, Dec 9, 1992	29.00	29.00	28.75	28.88
141	NYSE	GAM	Tue, Dec 8, 1992	28.88	29.00	28.63	28.88
140	NYSE	GAM	Mon, Dec 7, 1992	28.50	28.88	28.50	28.88
139	NYSE	GAM	Fri, Dec 4, 1992	28.50	28.63	28.38	28.50
138	NYSE	GAM	Thu, Dec 3, 1992	28.38	28.50	28.25	28.38
137	NYSE	GAM	Wed, Dec 2, 1992	28.50	28.50	28.25	28.25
136	NYSE	GAM	Tue, Dec 1, 1992	28.25	28.50	28.00	28.50
135	NYSE	GAM	Mon, Nov 30, 1992	28.25	28.25	28.13	28.13
134	NYSE	GAM	Fri, Nov 27, 1992	28.25	28.25	28.00	28.13
133	NYSE	GAM	Wed, Nov 25, 1992	28.25	28.25	28.13	28.13
132	NYSE	GAM	Tue, Nov 24, 1992	28.13	28.25	28.13	28.25
131	NYSE	GAM	Mon, Nov 23, 1992	28.13	28.25	28.00	28.13
130	NYSE	GAM	Fri, Nov 20, 1992	28.13	28.25	28.00	28.00
129	NYSE	GAM	Thu, Nov 19, 1992	28.38	28.50	28.13	28.13
128	NYSE	GAM	Wed, Nov 18, 1992	28.50	28.50	28.25	28.50
127	NYSE	GAM	Tue, Nov 17, 1992	28.63	28.63	28.25	28.50
126	NYSE	GAM	Mon, Nov 16, 1992	28.25	28.63	28.25	28.63
125	NYSE	GAM	Fri, Nov 13, 1992	28.13	28.38	27.75	28.25
124	NYSE	GAM	Thu, Nov 12, 1992	27.75	28.25	27.75	27.88
123	NYSE	GAM	Wed, Nov 11, 1992	27.50	27.75	27.50	27.50
122	NYSE	GAM	Tue, Nov 10, 1992	27.50	27.88	27.50	27.88
121	NYSE	GAM	Mon, Nov 9, 1992	28.88	29.13	28.63	29.13
120	NYSE	GAM	Fri, Nov 6, 1992	28.88	28.88	28.63	28.75
119	NYSE	GAM	Thu, Nov 5, 1992	28.75	28.88	28.50	28.63
118	NYSE	GAM	Wed, Nov 4, 1992	28.75	28.88	28.63	28.63
117	NYSE	GAM	Tue, Nov 3, 1992	28.75	28.88	28.50	28.75
116	NYSE	GAM	Mon, Nov 2, 1992	28.50	28.75	28.25	28.75
115	NYSE	GAM	Fri, Oct 30, 1992	28.00	28.50	27.88	28.50
114	NYSE	GAM	Thu, Oct 29, 1992	28.00	28.13	27.88	28.13
113	NYSE	GAM	Wed, Oct 28, 1992	28.00	28.13	27.88	28.00
112	NYSE	GAM	Tue, Oct 27, 1992	28.38	28.38	28.00	28.13
111	NYSE	GAM	Mon, Oct 26, 1992	28.13	28.13	28.00	28.13
110	NYSE	GAM	Fri, Oct 23, 1992	28.25	28.50	28.13	28.13
109	NYSE	GAM	Thu, Oct 22, 1992	28.38	28.50	28.25	28.38
108	NYSE	GAM	Wed, Oct 21, 1992	28.13	28.38	28.13	28.38
107	NYSE	GAM	Tue, Oct 20, 1992	28.13	28.38	28.13	28.38
106	NYSE	GAM	Mon, Oct 19, 1992	28.25	28.38	28.13	28.13
105	NYSE	GAM	Fri, Oct 16, 1992	28.75	28.75	28.13	28.25
104	NYSE	GAM	Thu, Oct 15, 1992	28.63	28.88	28.25	28.50
103	NYSE	GAM	Wed, Oct 14, 1992	28.50	28.63	28.38	28.50
102	NYSE	GAM	Tue, Oct 13, 1992	27.88	28.75	27.75	28.75
101	NYSE	GAM	Mon, Oct 12, 1992	27.75	27.88	27.63	27.75
100	NYSE	GAM	Fri, Oct 9, 1992	28.00	28.13	27.88	28.00
99	NYSE	GAM	Thu, Oct 8, 1992	27.63	28.00	27.63	28.00
98	NYSE	GAM	Wed, Oct 7, 1992	27.63	28.00	27.63	27.63
97	NYSE	GAM	Tue, Oct 6, 1992	28.25	28.25	27.88	27.88
96	NYSE	GAM	Mon, Oct 5, 1992	28.25	28.25	27.75	28.00
95	NYSE	GAM	Fri, Oct 2, 1992	28.75	28.75	28.38	28.38
94	NYSE	GAM	Thu, Oct 1, 1992	28.50	28.75	28.38	28.63
93	NYSE	GAM	Wed, Sep 30, 1992	28.75	28.75	28.50	28.50
92	NYSE	GAM	Tue, Sep 29, 1992	28.38	28.75	28.38	28.50
91	NYSE	GAM	Mon, Sep 28, 1992	28.50	28.50	28.38	28.38
90	NYSE	GAM	Fri, Sep 25, 1992	28.63	28.75	28.38	28.50
89	NYSE	GAM	Thu, Sep 24, 1992	28.50	28.75	28.38	28.63
88	NYSE	GAM	Wed, Sep 23, 1992	28.38	28.75	28.38	28.50
87	NYSE	GAM	Tue, Sep 22, 1992	28.63	28.88	28.38	28.50
86	NYSE	GAM	Mon, Sep 21, 1992	28.75	28.88	28.50	28.88
85	NYSE	GAM	Fri, Sep 18, 1992	28.75	28.88	28.50	28.75
84	NYSE	GAM	Thu, Sep 17, 1992	28.50	28.75	28.50	28.75
83	NYSE	GAM	Wed, Sep 16, 1992	28.50	28.75	28.50	28.75
82	NYSE	GAM	Tue, Sep 15, 1992	28.75	28.88	28.50	28.75
81	NYSE	GAM	Mon, Sep 14, 1992	28.75	29.00	28.63	28.88
80	NYSE	GAM	Fri, Sep 11, 1992	28.25	28.88	28.25	28.50
79	NYSE	GAM	Thu, Sep 10, 1992	28.25	28.75	28.25	28.50
78	NYSE	GAM	Wed, Sep 9, 1992	28.38	28.63	28.25	28.38
77	NYSE	GAM	Tue, Sep 8, 1992	28.63	28.88	28.38	28.38
76	NYSE	GAM	Fri, Sep 4, 1992	28.50	28.88	28.50	28.63
75	NYSE	GAM	Thu, Sep 3, 1992	28.25	28.75	28.25	28.75
74	NYSE	GAM	Wed, Sep 2, 1992	28.38	28.50	28.25	28.38
73	NYSE	GAM	Tue, Sep 1, 1992	28.13	28.25	28.00	28.25
72	NYSE	GAM	Mon, Aug 31, 1992	28.25	28.38	28.00	28.25
71	NYSE	GAM	Fri, Aug 28, 1992	28.00	28.25	28.00	28.13
70	NYSE	GAM	Thu, Aug 27, 1992	28.00	28.25	28.00	28.25
69	NYSE	GAM	Wed, Aug 26, 1992	28.25	28.38	28.00	28.00
68	NYSE	GAM	Tue, Aug 25, 1992	28.38	28.38	28.13	28.13
67	NYSE	GAM	Mon, Aug 24, 1992	28.38	28.63	28.13	28.25
66	NYSE	GAM	Fri, Aug 21, 1992	28.75	28.75	28.50	28.63
65	NYSE	GAM	Thu, Aug 20, 1992	28.75	28.88	28.50	28.63
64	NYSE	GAM	Wed, Aug 19, 1992	28.75	28.88	28.50	28.88
63	NYSE	GAM	Tue, Aug 18, 1992	28.50	28.63	28.38	28.50
62	NYSE	GAM	Mon, Aug 17, 1992	28.13	28.50	28.00	28.38
61	NYSE	GAM	Fri, Aug 14, 1992	28.50	28.75	28.25	28.25
60	NYSE	GAM	Thu, Aug 13, 1992	28.38	28.50	28.25	28.38
59	NYSE	GAM	Wed, Aug 12, 1992	28.00	28.38	28.00	28.25
58	NYSE	GAM	Tue, Aug 11, 1992	28.25	28.38	28.13	28.13
57	NYSE	GAM	Mon, Aug 10, 1992	28.00	28.25	28.00	28.13
56	NYSE	GAM	Fri, Aug 7, 1992	28.25	28.38	28.13	28.13
55	NYSE	GAM	Thu, Aug 6, 1992	28.38	28.38	28.13	28.25
54	NYSE	GAM	Wed, Aug 5, 1992	28.00	28.38	27.88	28.00
53	NYSE	GAM	Tue, Aug 4, 1992	28.25	28.50	28.25	28.25
52	NYSE	GAM	Mon, Aug 3, 1992	28.25	28.50	28.25	28.25
51	NYSE	GAM	Fri, Jul 31, 1992	28.50	28.75	28.25	28.25
50	NYSE	GAM	Thu, Jul 30, 1992	28.00	28.38	28.00	28.25
49	NYSE	GAM	Wed, Jul 29, 1992	28.00	28.25	28.00	28.13
48	NYSE	GAM	Tue, Jul 28, 1992	27.63	27.88	27.63	27.88
47	NYSE	GAM	Mon, Jul 27, 1992	27.75	27.75	27.63	27.63
46	NYSE	GAM	Fri, Jul 24, 1992	27.50	27.63	27.25	27.63
45	NYSE	GAM	Thu, Jul 23, 1992	27.75	27.75	27.38	27.63
44	NYSE	GAM	Wed, Jul 22, 1992	27.75	28.00	27.63	27.63
43	NYSE	GAM	Tue, Jul 21, 1992	27.63	27.88	27.63	27.75
42	NYSE	GAM	Mon, Jul 20, 1992	27.63	27.88	27.50	27.50
41	NYSE	GAM	Fri, Jul 17, 1992	27.63	27.88	27.63	27.75
40	NYSE	GAM	Thu, Jul 16, 1992	27.50	27.75	27.50	27.63
39	NYSE	GAM	Wed, Jul 15, 1992	27.50	27.88	27.50	27.63
38	NYSE	GAM	Tue, Jul 14, 1992	27.75	27.88	27.50	27.75
37	NYSE	GAM	Mon, Jul 13, 1992	27.50	27.75	27.50	27.50
36	NYSE	GAM	Fri, Jul 10, 1992	27.75	27.75	27.63	27.75
35	NYSE	GAM	Thu, Jul 9, 1992	27.13	27.75	27.13	27.50
34	NYSE	GAM	Wed, Jul 8, 1992	27.38	27.38	27.00	27.13
33	NYSE	GAM	Tue, Jul 7, 1992	27.00	27.38	27.00	27.38
32	NYSE	GAM	Mon, Jul 6, 1992	26.88	27.00	26.75	27.00
31	NYSE	GAM	Thu, Jul 2, 1992	26.88	27.00	26.63	26.88
30	NYSE	GAM	Wed, Jul 1, 1992	26.88	27.00	26.88	26.88
29	NYSE	GAM	Tue, Jun 30, 1992	26.88	26.88	26.63	26.75
28	NYSE	GAM	Mon, Jun 29, 1992	26.75	26.88	26.63	26.88
27	NYSE	GAM	Fri, Jun 26, 1992	26.88	27.00	26.63	26.63
26	NYSE	GAM	Thu, Jun 25, 1992	26.88	26.88	26.63	26.88
25	NYSE	GAM	Wed, Jun 24, 1992	26.88	26.88	26.63	26.88
24	NYSE	GAM	Tue, Jun 23, 1992	26.75	26.88	26.75	26.88
23	NYSE	GAM	Mon, Jun 22, 1992	26.88	27.13	26.75	26.88
22	NYSE	GAM	Fri, Jun 19, 1992	27.00	27.13	26.88	27.00
21	NYSE	GAM	Thu, Jun 18, 1992	27.13	27.13	27.00	27.00
20	NYSE	GAM	Wed, Jun 17, 1992	27.50	27.50	27.13	27.25
19	NYSE	GAM	Tue, Jun 16, 1992	27.50	27.63	27.38	27.38
18	NYSE	GAM	Mon, Jun 15, 1992	27.75	27.88	27.50	27.50
17	NYSE	GAM	Fri, Jun 12, 1992	27.63	27.63	27.50	27.63
16	NYSE	GAM	Thu, Jun 11, 1992	27.63	27.63	27.38	27.63
15	NYSE	GAM	Wed, Jun 10, 1992	27.50	27.63	27.50	27.50
14	NYSE	GAM	Tue, Jun 9, 1992	27.38	27.63	27.38	27.63
13	NYSE	GAM	Mon, Jun 8, 1992	27.50	27.50	27.13	27.50
12	NYSE	GAM	Fri, Jun 5, 1992	27.25	27.63	27.13	27.25
11	NYSE	GAM	Thu, Jun 4, 1992	27.75	27.75	27.13	27.25
10	NYSE	GAM	Wed, Jun 3, 1992	27.50	27.75	27.50	27.75
9	NYSE	GAM	Tue, Jun 2, 1992	27.50	27.75	27.38	27.50
8	NYSE	GAM	Mon, Jun 1, 1992	27.38	27.50	27.13	27.50
7	NYSE	GAM	Fri, May 29, 1992	27.13	27.50	27.13	27.38
6	NYSE	GAM	Thu, May 28, 1992	27.25	27.38	27.13	27.13
5	NYSE	GAM	Wed, May 27, 1992	27.38	27.38	27.13	27.13
4	NYSE	GAM	Tue, May 26, 1992	27.50	27.63	27.13	27.25
3	NYSE	GAM	Fri, May 22, 1992	27.50	27.63	27.13	27.50
2	NYSE	GAM	Thu, May 21, 1992	27.38	27.63	27.25	27.50
1	NYSE	GAM	Wed, May 20, 1992	27.88	27.88	27.50	27.50
#	Exchange	Symbol	Date	Open	High	Low	Close

General American Investors Company Inc NYSE:GAM 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