General Dynamics Corp NYSE:GD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GD	Fri, Mar 1, 2024	273.30	273.30	271.05	271.95
7999	NYSE	GD	Thu, Feb 29, 2024	274.98	274.98	272.37	273.25
7998	NYSE	GD	Wed, Feb 28, 2024	273.68	274.66	272.48	274.31
7997	NYSE	GD	Tue, Feb 27, 2024	272.33	273.80	270.77	273.70
7996	NYSE	GD	Mon, Feb 26, 2024	274.19	274.59	272.59	273.02
7995	NYSE	GD	Fri, Feb 23, 2024	272.50	274.90	272.17	273.75
7994	NYSE	GD	Thu, Feb 22, 2024	271.38	272.46	270.66	272.33
7993	NYSE	GD	Wed, Feb 21, 2024	270.16	272.28	268.91	271.90
7992	NYSE	GD	Tue, Feb 20, 2024	270.40	271.96	268.35	268.93
7991	NYSE	GD	Fri, Feb 16, 2024	269.98	271.18	268.89	269.44
7990	NYSE	GD	Thu, Feb 15, 2024	269.68	270.96	268.54	270.00
7989	NYSE	GD	Wed, Feb 14, 2024	268.31	269.22	263.10	269.10
7988	NYSE	GD	Tue, Feb 13, 2024	269.93	270.90	265.11	267.22
7987	NYSE	GD	Mon, Feb 12, 2024	269.98	270.97	269.21	269.44
7986	NYSE	GD	Fri, Feb 9, 2024	270.07	271.37	269.06	270.14
7985	NYSE	GD	Thu, Feb 8, 2024	269.00	269.44	267.12	269.00
7984	NYSE	GD	Wed, Feb 7, 2024	269.50	270.15	267.95	269.09
7983	NYSE	GD	Tue, Feb 6, 2024	266.10	267.79	264.64	267.69
7982	NYSE	GD	Mon, Feb 5, 2024	264.00	267.07	262.50	265.52
7981	NYSE	GD	Fri, Feb 2, 2024	265.74	266.40	264.33	265.27
7980	NYSE	GD	Thu, Feb 1, 2024	265.65	267.24	263.07	266.87
7979	NYSE	GD	Wed, Jan 31, 2024	269.00	269.50	263.84	264.99
7978	NYSE	GD	Tue, Jan 30, 2024	266.29	269.37	265.99	268.67
7977	NYSE	GD	Mon, Jan 29, 2024	264.57	265.91	263.20	264.78
7976	NYSE	GD	Fri, Jan 26, 2024	266.56	267.97	262.05	265.07
7975	NYSE	GD	Thu, Jan 25, 2024	261.76	265.97	261.16	265.86
7974	NYSE	GD	Wed, Jan 24, 2024	252.32	263.69	251.62	261.18
7973	NYSE	GD	Tue, Jan 23, 2024	250.35	252.10	247.88	249.37
7972	NYSE	GD	Mon, Jan 22, 2024	249.50	251.32	248.70	249.76
7971	NYSE	GD	Fri, Jan 19, 2024	251.50	251.50	248.98	249.34
7970	NYSE	GD	Thu, Jan 18, 2024	249.04	251.10	247.36	250.95
7969	NYSE	GD	Wed, Jan 17, 2024	249.23	252.10	249.00	248.65
7968	NYSE	GD	Tue, Jan 16, 2024	254.29	254.70	249.72	250.65
7967	NYSE	GD	Fri, Jan 12, 2024	251.34	254.91	251.34	254.81
7966	NYSE	GD	Thu, Jan 11, 2024	251.76	252.35	248.09	249.94
7965	NYSE	GD	Wed, Jan 10, 2024	251.24	253.01	250.81	251.25
7964	NYSE	GD	Tue, Jan 9, 2024	253.77	253.77	250.89	251.24
7963	NYSE	GD	Mon, Jan 8, 2024	253.00	253.85	250.88	253.82
7962	NYSE	GD	Fri, Jan 5, 2024	256.59	257.00	253.41	253.90
7961	NYSE	GD	Thu, Jan 4, 2024	258.75	259.00	256.00	256.18
7960	NYSE	GD	Wed, Jan 3, 2024	259.55	261.39	256.50	256.54
7959	NYSE	GD	Tue, Jan 2, 2024	259.67	261.14	257.62	258.60
7958	NYSE	GD	Fri, Dec 29, 2023	258.52	259.88	257.85	259.67
7957	NYSE	GD	Thu, Dec 28, 2023	257.97	258.79	257.47	258.14
7956	NYSE	GD	Wed, Dec 27, 2023	255.38	257.73	255.08	257.43
7955	NYSE	GD	Tue, Dec 26, 2023	254.04	256.81	253.85	256.21
7954	NYSE	GD	Fri, Dec 22, 2023	253.37	255.26	252.56	254.10
7953	NYSE	GD	Thu, Dec 21, 2023	251.00	252.97	250.00	252.43
7952	NYSE	GD	Wed, Dec 20, 2023	253.12	253.97	249.40	249.56
7951	NYSE	GD	Tue, Dec 19, 2023	252.71	253.98	252.25	253.89
7950	NYSE	GD	Mon, Dec 18, 2023	252.66	253.93	251.77	252.87
7949	NYSE	GD	Fri, Dec 15, 2023	249.64	252.74	249.35	252.55
7948	NYSE	GD	Thu, Dec 14, 2023	255.40	255.56	248.58	251.15
7947	NYSE	GD	Wed, Dec 13, 2023	253.66	256.32	253.03	255.85
7946	NYSE	GD	Tue, Dec 12, 2023	252.01	254.35	251.70	253.20
7945	NYSE	GD	Mon, Dec 11, 2023	252.02	253.64	252.02	252.42
7944	NYSE	GD	Fri, Dec 8, 2023	251.75	253.19	251.75	252.29
7943	NYSE	GD	Thu, Dec 7, 2023	252.72	254.76	250.52	251.49
7942	NYSE	GD	Wed, Dec 6, 2023	250.89	252.85	250.26	251.95
7941	NYSE	GD	Tue, Dec 5, 2023	252.23	252.61	250.20	250.89
7940	NYSE	GD	Mon, Dec 4, 2023	248.55	252.25	248.11	252.21
7939	NYSE	GD	Fri, Dec 1, 2023	247.09	249.69	246.81	249.69
7938	NYSE	GD	Thu, Nov 30, 2023	245.59	247.30	245.01	246.97
7937	NYSE	GD	Wed, Nov 29, 2023	245.22	246.00	243.87	244.83
7936	NYSE	GD	Tue, Nov 28, 2023	247.40	247.53	245.07	245.22
7935	NYSE	GD	Mon, Nov 27, 2023	247.71	247.71	245.51	246.36
7934	NYSE	GD	Fri, Nov 24, 2023	247.68	248.55	247.44	247.83
7933	NYSE	GD	Wed, Nov 22, 2023	245.81	247.45	245.46	247.33
7932	NYSE	GD	Tue, Nov 21, 2023	246.11	247.51	245.37	246.41
7931	NYSE	GD	Mon, Nov 20, 2023	244.65	247.08	244.35	245.78
7930	NYSE	GD	Fri, Nov 17, 2023	246.05	246.22	244.41	244.69
7929	NYSE	GD	Thu, Nov 16, 2023	246.28	246.88	244.53	245.26
7928	NYSE	GD	Wed, Nov 15, 2023	247.56	248.27	245.69	245.76
7927	NYSE	GD	Tue, Nov 14, 2023	245.77	248.89	245.49	247.86
7926	NYSE	GD	Mon, Nov 13, 2023	243.55	247.28	243.53	246.65
7925	NYSE	GD	Fri, Nov 10, 2023	241.11	244.14	240.74	243.55
7924	NYSE	GD	Thu, Nov 9, 2023	242.00	242.00	238.31	240.10
7923	NYSE	GD	Wed, Nov 8, 2023	243.34	244.11	241.42	242.02
7922	NYSE	GD	Tue, Nov 7, 2023	244.06	244.08	242.21	242.73
7921	NYSE	GD	Mon, Nov 6, 2023	243.19	244.48	242.32	243.93
7920	NYSE	GD	Fri, Nov 3, 2023	245.00	245.39	243.11	243.21
7919	NYSE	GD	Thu, Nov 2, 2023	241.32	244.24	241.03	244.01
7918	NYSE	GD	Wed, Nov 1, 2023	242.00	243.87	240.63	242.70
7917	NYSE	GD	Tue, Oct 31, 2023	239.65	241.79	237.50	241.31
7916	NYSE	GD	Mon, Oct 30, 2023	238.61	240.24	237.35	238.98
7915	NYSE	GD	Fri, Oct 27, 2023	237.88	239.30	236.58	238.25
7914	NYSE	GD	Thu, Oct 26, 2023	243.00	243.80	240.16	240.55
7913	NYSE	GD	Wed, Oct 25, 2023	239.06	244.38	238.47	242.40
7912	NYSE	GD	Tue, Oct 24, 2023	235.28	236.67	232.29	233.00
7911	NYSE	GD	Mon, Oct 23, 2023	234.64	236.32	232.85	233.21
7910	NYSE	GD	Fri, Oct 20, 2023	238.74	239.42	234.82	234.94
7909	NYSE	GD	Thu, Oct 19, 2023	239.37	241.45	237.94	237.95
7908	NYSE	GD	Wed, Oct 18, 2023	241.74	242.06	239.29	239.81
7907	NYSE	GD	Tue, Oct 17, 2023	241.68	243.90	239.81	241.27
7906	NYSE	GD	Mon, Oct 16, 2023	243.53	245.06	241.56	242.87
7905	NYSE	GD	Fri, Oct 13, 2023	239.50	243.47	238.87	243.04
7904	NYSE	GD	Thu, Oct 12, 2023	238.84	239.83	235.77	237.40
7903	NYSE	GD	Wed, Oct 11, 2023	236.31	238.74	236.18	237.78
7902	NYSE	GD	Tue, Oct 10, 2023	240.00	240.00	236.18	236.67
7901	NYSE	GD	Mon, Oct 9, 2023	228.70	240.15	228.50	238.48
7900	NYSE	GD	Fri, Oct 6, 2023	215.96	220.95	214.53	219.94
7899	NYSE	GD	Thu, Oct 5, 2023	217.55	218.09	216.00	216.75
7898	NYSE	GD	Wed, Oct 4, 2023	220.23	221.88	217.32	218.01
7897	NYSE	GD	Tue, Oct 3, 2023	222.36	224.29	220.47	220.74
7896	NYSE	GD	Mon, Oct 2, 2023	221.50	224.11	221.33	222.93
7895	NYSE	GD	Fri, Sep 29, 2023	223.03	223.80	220.86	220.97
7894	NYSE	GD	Thu, Sep 28, 2023	222.06	224.10	222.06	222.39
7893	NYSE	GD	Wed, Sep 27, 2023	219.33	221.05	218.92	221.00
7892	NYSE	GD	Tue, Sep 26, 2023	218.64	220.01	218.08	218.18
7891	NYSE	GD	Mon, Sep 25, 2023	217.71	219.55	217.18	219.33
7890	NYSE	GD	Fri, Sep 22, 2023	221.06	221.67	218.31	218.34
7889	NYSE	GD	Thu, Sep 21, 2023	225.24	225.53	221.84	221.88
7888	NYSE	GD	Wed, Sep 20, 2023	223.84	226.20	223.60	225.55
7887	NYSE	GD	Tue, Sep 19, 2023	224.15	225.30	222.12	222.85
7886	NYSE	GD	Mon, Sep 18, 2023	225.00	225.88	223.43	224.33
7885	NYSE	GD	Fri, Sep 15, 2023	220.71	225.09	220.53	224.05
7884	NYSE	GD	Thu, Sep 14, 2023	220.02	221.52	219.01	221.46
7883	NYSE	GD	Wed, Sep 13, 2023	218.01	219.79	217.42	219.69
7882	NYSE	GD	Tue, Sep 12, 2023	215.55	218.25	214.60	217.38
7881	NYSE	GD	Mon, Sep 11, 2023	217.00	217.54	215.11	216.27
7880	NYSE	GD	Fri, Sep 8, 2023	218.98	219.27	217.36	217.87
7879	NYSE	GD	Thu, Sep 7, 2023	218.88	219.47	217.62	218.69
7878	NYSE	GD	Wed, Sep 6, 2023	223.00	223.00	217.84	218.05
7877	NYSE	GD	Tue, Sep 5, 2023	226.56	226.56	223.21	223.33
7876	NYSE	GD	Fri, Sep 1, 2023	227.85	227.94	225.63	226.37
7875	NYSE	GD	Thu, Aug 31, 2023	227.77	228.37	226.43	226.64
7874	NYSE	GD	Wed, Aug 30, 2023	226.73	228.58	226.00	227.24
7873	NYSE	GD	Tue, Aug 29, 2023	225.44	226.21	223.95	226.15
7872	NYSE	GD	Mon, Aug 28, 2023	223.62	225.60	223.34	225.35
7871	NYSE	GD	Fri, Aug 25, 2023	224.97	224.97	221.92	223.59
7870	NYSE	GD	Thu, Aug 24, 2023	224.22	225.78	223.72	223.88
7869	NYSE	GD	Wed, Aug 23, 2023	224.63	225.20	223.22	224.86
7868	NYSE	GD	Tue, Aug 22, 2023	224.28	225.02	223.10	224.28
7867	NYSE	GD	Mon, Aug 21, 2023	223.83	224.82	223.46	224.28
7866	NYSE	GD	Fri, Aug 18, 2023	221.75	225.16	221.22	224.42
7865	NYSE	GD	Thu, Aug 17, 2023	224.09	225.48	222.24	222.31
7864	NYSE	GD	Wed, Aug 16, 2023	222.71	223.98	222.32	223.59
7863	NYSE	GD	Tue, Aug 15, 2023	225.18	225.36	222.70	223.13
7862	NYSE	GD	Mon, Aug 14, 2023	226.95	227.53	225.82	226.37
7861	NYSE	GD	Fri, Aug 11, 2023	225.67	228.73	225.51	226.99
7860	NYSE	GD	Thu, Aug 10, 2023	226.18	227.23	225.18	225.66
7859	NYSE	GD	Wed, Aug 9, 2023	225.00	227.02	224.47	226.14
7858	NYSE	GD	Tue, Aug 8, 2023	226.21	226.88	223.76	224.47
7857	NYSE	GD	Mon, Aug 7, 2023	224.83	227.44	224.83	227.19
7856	NYSE	GD	Fri, Aug 4, 2023	226.69	227.50	223.56	224.01
7855	NYSE	GD	Thu, Aug 3, 2023	226.50	227.38	224.69	225.63
7854	NYSE	GD	Wed, Aug 2, 2023	225.25	226.40	223.27	226.25
7853	NYSE	GD	Tue, Aug 1, 2023	223.36	225.48	223.27	225.34
7852	NYSE	GD	Mon, Jul 31, 2023	223.38	224.57	222.50	223.58
7851	NYSE	GD	Fri, Jul 28, 2023	221.00	223.07	219.00	222.64
7850	NYSE	GD	Thu, Jul 27, 2023	223.22	223.80	216.43	219.82
7849	NYSE	GD	Wed, Jul 26, 2023	220.20	225.44	217.52	222.78
7848	NYSE	GD	Tue, Jul 25, 2023	214.74	218.06	213.47	218.00
7847	NYSE	GD	Mon, Jul 24, 2023	215.77	218.10	215.72	217.64
7846	NYSE	GD	Fri, Jul 21, 2023	216.58	217.15	214.79	215.47
7845	NYSE	GD	Thu, Jul 20, 2023	214.85	216.92	214.34	216.08
7844	NYSE	GD	Wed, Jul 19, 2023	213.59	215.38	212.84	213.55
7843	NYSE	GD	Tue, Jul 18, 2023	217.15	219.56	212.58	213.52
7842	NYSE	GD	Mon, Jul 17, 2023	215.29	217.44	214.90	216.37
7841	NYSE	GD	Fri, Jul 14, 2023	216.92	216.92	214.27	215.32
7840	NYSE	GD	Thu, Jul 13, 2023	217.56	217.81	216.37	216.96
7839	NYSE	GD	Wed, Jul 12, 2023	217.94	218.62	216.44	217.61
7838	NYSE	GD	Tue, Jul 11, 2023	214.92	217.47	213.90	217.18
7837	NYSE	GD	Mon, Jul 10, 2023	214.15	216.69	213.99	214.68
7836	NYSE	GD	Fri, Jul 7, 2023	213.94	217.27	213.60	214.15
7835	NYSE	GD	Thu, Jul 6, 2023	213.15	214.82	211.94	214.28
7834	NYSE	GD	Wed, Jul 5, 2023	214.78	215.65	213.22	213.87
7833	NYSE	GD	Mon, Jul 3, 2023	214.46	216.93	214.23	215.78
7832	NYSE	GD	Fri, Jun 30, 2023	215.33	216.32	213.27	215.15
7831	NYSE	GD	Thu, Jun 29, 2023	210.92	214.50	210.66	214.31
7830	NYSE	GD	Wed, Jun 28, 2023	212.29	212.44	209.25	211.00
7829	NYSE	GD	Tue, Jun 27, 2023	212.25	212.62	211.10	212.06
7828	NYSE	GD	Mon, Jun 26, 2023	211.51	212.45	209.51	212.09
7827	NYSE	GD	Fri, Jun 23, 2023	213.95	214.66	212.19	212.39
7826	NYSE	GD	Thu, Jun 22, 2023	217.31	217.53	213.68	214.45
7825	NYSE	GD	Wed, Jun 21, 2023	215.07	217.66	214.18	217.53
7824	NYSE	GD	Tue, Jun 20, 2023	217.00	217.66	214.79	215.49
7823	NYSE	GD	Fri, Jun 16, 2023	215.64	217.80	215.41	217.34
7822	NYSE	GD	Thu, Jun 15, 2023	212.16	215.45	212.16	214.96
7821	NYSE	GD	Wed, Jun 14, 2023	213.21	213.95	211.47	212.14
7820	NYSE	GD	Tue, Jun 13, 2023	213.00	214.67	211.66	213.81
7819	NYSE	GD	Mon, Jun 12, 2023	212.32	213.38	211.52	213.07
7818	NYSE	GD	Fri, Jun 9, 2023	214.15	214.15	211.79	212.27
7817	NYSE	GD	Thu, Jun 8, 2023	214.45	214.85	212.80	213.54
7816	NYSE	GD	Wed, Jun 7, 2023	211.50	214.49	210.73	214.18
7815	NYSE	GD	Tue, Jun 6, 2023	209.35	211.34	208.73	210.81
7814	NYSE	GD	Mon, Jun 5, 2023	209.99	211.10	208.91	209.09
7813	NYSE	GD	Fri, Jun 2, 2023	207.07	209.65	206.33	209.09
7812	NYSE	GD	Thu, Jun 1, 2023	205.37	206.60	203.97	205.33
7811	NYSE	GD	Wed, May 31, 2023	204.99	205.85	202.91	204.18
7810	NYSE	GD	Tue, May 30, 2023	204.08	205.85	202.35	205.24
7809	NYSE	GD	Fri, May 26, 2023	204.71	207.23	204.52	205.25
7808	NYSE	GD	Thu, May 25, 2023	205.55	206.32	202.88	204.35
7807	NYSE	GD	Wed, May 24, 2023	206.80	208.46	205.84	206.53
7806	NYSE	GD	Tue, May 23, 2023	212.04	212.04	206.47	206.95
7805	NYSE	GD	Mon, May 22, 2023	210.49	213.93	208.77	212.52
7804	NYSE	GD	Fri, May 19, 2023	211.74	211.96	209.10	210.65
7803	NYSE	GD	Thu, May 18, 2023	210.92	211.70	208.87	210.93
7802	NYSE	GD	Wed, May 17, 2023	208.85	211.49	208.61	211.32
7801	NYSE	GD	Tue, May 16, 2023	210.11	210.36	207.56	207.59
7800	NYSE	GD	Mon, May 15, 2023	210.21	211.51	209.37	210.21
7799	NYSE	GD	Fri, May 12, 2023	208.85	210.33	208.11	209.96
7798	NYSE	GD	Thu, May 11, 2023	210.10	210.60	206.56	208.05
7797	NYSE	GD	Wed, May 10, 2023	212.00	212.55	208.94	211.53
7796	NYSE	GD	Tue, May 9, 2023	211.13	211.79	209.45	211.20
7795	NYSE	GD	Mon, May 8, 2023	212.91	213.04	210.00	210.71
7794	NYSE	GD	Fri, May 5, 2023	209.23	212.51	209.01	211.92
7793	NYSE	GD	Thu, May 4, 2023	209.52	209.84	205.40	208.85
7792	NYSE	GD	Wed, May 3, 2023	213.25	213.77	209.71	210.01
7791	NYSE	GD	Tue, May 2, 2023	217.55	217.55	211.89	213.01
7790	NYSE	GD	Mon, May 1, 2023	218.05	220.42	218.00	218.13
7789	NYSE	GD	Fri, Apr 28, 2023	215.21	218.60	214.92	218.34
7788	NYSE	GD	Thu, Apr 27, 2023	215.17	216.97	214.03	215.69
7787	NYSE	GD	Wed, Apr 26, 2023	216.51	216.72	210.11	214.83
7786	NYSE	GD	Tue, Apr 25, 2023	223.88	224.09	221.90	222.74
7785	NYSE	GD	Mon, Apr 24, 2023	225.05	225.72	223.70	224.50
7784	NYSE	GD	Fri, Apr 21, 2023	228.34	228.34	224.65	225.02
7783	NYSE	GD	Thu, Apr 20, 2023	228.73	228.73	226.50	227.52
7782	NYSE	GD	Wed, Apr 19, 2023	230.10	230.63	228.55	228.80
7781	NYSE	GD	Tue, Apr 18, 2023	229.80	232.03	229.10	229.96
7780	NYSE	GD	Mon, Apr 17, 2023	227.11	229.48	226.82	229.46
7779	NYSE	GD	Fri, Apr 14, 2023	227.69	228.50	226.23	227.69
7778	NYSE	GD	Thu, Apr 13, 2023	227.77	229.47	226.00	228.77
7777	NYSE	GD	Wed, Apr 12, 2023	228.42	231.07	228.42	227.92
7776	NYSE	GD	Tue, Apr 11, 2023	229.65	230.16	228.02	228.27
7775	NYSE	GD	Mon, Apr 10, 2023	226.90	230.42	226.66	229.05
7774	NYSE	GD	Thu, Apr 6, 2023	229.36	231.08	226.52	227.71
7773	NYSE	GD	Wed, Apr 5, 2023	229.05	230.75	228.07	228.98
7772	NYSE	GD	Tue, Apr 4, 2023	231.90	232.52	228.42	229.32
7771	NYSE	GD	Mon, Apr 3, 2023	228.71	233.35	228.21	232.36
7770	NYSE	GD	Fri, Mar 31, 2023	227.55	228.30	226.64	228.21
7769	NYSE	GD	Thu, Mar 30, 2023	227.28	227.71	225.46	226.49
7768	NYSE	GD	Wed, Mar 29, 2023	226.11	226.80	225.40	226.80
7767	NYSE	GD	Tue, Mar 28, 2023	225.02	226.47	224.82	225.50
7766	NYSE	GD	Mon, Mar 27, 2023	225.01	225.68	223.68	225.03
7765	NYSE	GD	Fri, Mar 24, 2023	220.10	223.75	219.66	223.50
7764	NYSE	GD	Thu, Mar 23, 2023	219.96	221.77	219.10	220.11
7763	NYSE	GD	Wed, Mar 22, 2023	222.62	223.23	219.23	219.23
7762	NYSE	GD	Tue, Mar 21, 2023	222.01	222.99	221.47	222.37
7761	NYSE	GD	Mon, Mar 20, 2023	219.15	221.21	219.00	219.91
7760	NYSE	GD	Fri, Mar 17, 2023	219.15	219.99	216.60	218.15
7759	NYSE	GD	Thu, Mar 16, 2023	215.78	227.79	215.46	220.05
7758	NYSE	GD	Wed, Mar 15, 2023	217.05	217.85	212.77	216.75
7757	NYSE	GD	Tue, Mar 14, 2023	221.27	221.82	217.93	219.83
7756	NYSE	GD	Mon, Mar 13, 2023	218.00	220.51	216.93	218.79
7755	NYSE	GD	Fri, Mar 10, 2023	222.27	224.11	220.65	220.93
7754	NYSE	GD	Thu, Mar 9, 2023	228.21	229.16	222.41	222.87
7753	NYSE	GD	Wed, Mar 8, 2023	229.83	230.53	224.62	227.06
7752	NYSE	GD	Tue, Mar 7, 2023	232.78	233.78	229.98	229.99
7751	NYSE	GD	Mon, Mar 6, 2023	231.00	233.40	230.54	232.60
7750	NYSE	GD	Fri, Mar 3, 2023	231.00	231.37	229.55	231.04
7749	NYSE	GD	Thu, Mar 2, 2023	227.20	230.75	227.20	230.25
7748	NYSE	GD	Wed, Mar 1, 2023	227.20	228.50	226.55	227.69
7747	NYSE	GD	Tue, Feb 28, 2023	230.58	231.08	227.80	227.91
7746	NYSE	GD	Mon, Feb 27, 2023	232.24	232.98	229.55	230.62
7745	NYSE	GD	Fri, Feb 24, 2023	230.54	232.01	229.82	231.95
7744	NYSE	GD	Thu, Feb 23, 2023	233.85	234.83	230.28	231.37
7743	NYSE	GD	Wed, Feb 22, 2023	233.38	234.78	232.36	233.65
7742	NYSE	GD	Tue, Feb 21, 2023	236.62	237.76	232.59	233.52
7741	NYSE	GD	Fri, Feb 17, 2023	231.82	236.06	231.25	235.26
7740	NYSE	GD	Thu, Feb 16, 2023	230.63	233.16	230.19	231.30
7739	NYSE	GD	Wed, Feb 15, 2023	231.09	232.48	230.70	232.47
7738	NYSE	GD	Tue, Feb 14, 2023	232.87	233.18	231.00	232.07
7737	NYSE	GD	Mon, Feb 13, 2023	235.00	235.66	231.70	232.88
7736	NYSE	GD	Fri, Feb 10, 2023	229.71	233.27	229.08	233.22
7735	NYSE	GD	Thu, Feb 9, 2023	230.39	230.58	227.57	228.66
7734	NYSE	GD	Wed, Feb 8, 2023	230.34	231.62	228.83	229.12
7733	NYSE	GD	Tue, Feb 7, 2023	231.77	232.08	228.46	231.96
7732	NYSE	GD	Mon, Feb 6, 2023	232.25	235.65	231.20	232.35
7731	NYSE	GD	Fri, Feb 3, 2023	233.73	234.87	230.95	231.54
7730	NYSE	GD	Thu, Feb 2, 2023	228.31	232.56	227.56	231.41
7729	NYSE	GD	Wed, Feb 1, 2023	231.20	232.83	228.55	230.45
7728	NYSE	GD	Tue, Jan 31, 2023	228.96	233.20	227.84	233.06
7727	NYSE	GD	Mon, Jan 30, 2023	228.65	230.10	226.37	228.07
7726	NYSE	GD	Fri, Jan 27, 2023	227.36	229.13	226.02	227.49
7725	NYSE	GD	Thu, Jan 26, 2023	227.00	229.94	223.41	228.11
7724	NYSE	GD	Wed, Jan 25, 2023	224.86	229.13	220.33	226.88
7723	NYSE	GD	Tue, Jan 24, 2023	232.00	235.72	230.49	235.45
7722	NYSE	GD	Mon, Jan 23, 2023	232.79	234.18	231.56	232.45
7721	NYSE	GD	Fri, Jan 20, 2023	232.11	232.79	228.26	232.79
7720	NYSE	GD	Thu, Jan 19, 2023	235.82	236.98	231.48	231.55
7719	NYSE	GD	Wed, Jan 18, 2023	241.20	242.00	236.76	235.74
7718	NYSE	GD	Tue, Jan 17, 2023	240.85	242.82	239.90	241.14
7717	NYSE	GD	Fri, Jan 13, 2023	243.98	245.33	238.89	240.29
7716	NYSE	GD	Thu, Jan 12, 2023	248.84	250.26	247.19	247.70
7715	NYSE	GD	Wed, Jan 11, 2023	248.63	249.00	244.75	248.69
7714	NYSE	GD	Tue, Jan 10, 2023	246.24	248.92	245.72	247.54
7713	NYSE	GD	Mon, Jan 9, 2023	248.55	249.62	244.55	245.21
7712	NYSE	GD	Fri, Jan 6, 2023	247.32	251.94	245.00	248.25
7711	NYSE	GD	Thu, Jan 5, 2023	244.55	246.47	243.79	244.62
7710	NYSE	GD	Wed, Jan 4, 2023	247.49	248.76	242.96	245.22
7709	NYSE	GD	Tue, Jan 3, 2023	247.85	249.41	246.32	248.60
7708	NYSE	GD	Fri, Dec 30, 2022	248.66	249.68	244.69	248.11
7707	NYSE	GD	Thu, Dec 29, 2022	247.53	250.30	246.78	249.23
7706	NYSE	GD	Wed, Dec 28, 2022	249.24	250.00	246.92	246.97
7705	NYSE	GD	Tue, Dec 27, 2022	249.24	249.79	247.84	248.74
7704	NYSE	GD	Fri, Dec 23, 2022	246.59	248.59	246.07	247.90
7703	NYSE	GD	Thu, Dec 22, 2022	248.50	250.00	242.54	246.59
7702	NYSE	GD	Wed, Dec 21, 2022	248.14	250.48	246.93	249.97
7701	NYSE	GD	Tue, Dec 20, 2022	244.36	249.34	244.00	246.62
7700	NYSE	GD	Mon, Dec 19, 2022	246.00	249.88	243.64	244.30
7699	NYSE	GD	Fri, Dec 16, 2022	244.38	247.28	242.68	246.14
7698	NYSE	GD	Thu, Dec 15, 2022	247.88	248.86	241.92	245.14
7697	NYSE	GD	Wed, Dec 14, 2022	249.00	251.83	247.75	249.02
7696	NYSE	GD	Tue, Dec 13, 2022	253.00	253.94	247.50	248.73
7695	NYSE	GD	Mon, Dec 12, 2022	247.86	249.66	246.37	249.62
7694	NYSE	GD	Fri, Dec 9, 2022	247.27	249.39	246.50	247.04
7693	NYSE	GD	Thu, Dec 8, 2022	248.41	249.10	246.55	247.68
7692	NYSE	GD	Wed, Dec 7, 2022	247.99	249.03	245.14	246.21
7691	NYSE	GD	Tue, Dec 6, 2022	251.27	251.47	246.51	248.28
7690	NYSE	GD	Mon, Dec 5, 2022	252.62	254.11	250.54	250.91
7689	NYSE	GD	Fri, Dec 2, 2022	250.64	256.86	250.58	255.74
7688	NYSE	GD	Thu, Dec 1, 2022	253.19	253.56	250.37	252.27
7687	NYSE	GD	Wed, Nov 30, 2022	250.19	252.56	247.43	252.39
7686	NYSE	GD	Tue, Nov 29, 2022	250.72	251.75	249.92	251.22
7685	NYSE	GD	Mon, Nov 28, 2022	252.29	253.54	249.85	250.49
7684	NYSE	GD	Fri, Nov 25, 2022	253.48	253.98	252.45	253.77
7683	NYSE	GD	Wed, Nov 23, 2022	251.19	253.22	251.09	252.29
7682	NYSE	GD	Tue, Nov 22, 2022	252.57	253.20	251.01	251.52
7681	NYSE	GD	Mon, Nov 21, 2022	247.44	252.09	247.44	250.58
7680	NYSE	GD	Fri, Nov 18, 2022	247.88	250.35	247.37	248.22
7679	NYSE	GD	Thu, Nov 17, 2022	243.00	246.81	242.52	246.52
7678	NYSE	GD	Wed, Nov 16, 2022	246.14	247.24	244.21	244.87
7677	NYSE	GD	Tue, Nov 15, 2022	244.36	247.30	242.31	246.14
7676	NYSE	GD	Mon, Nov 14, 2022	243.85	246.97	242.79	242.82
7675	NYSE	GD	Fri, Nov 11, 2022	251.68	251.76	242.75	243.13
7674	NYSE	GD	Thu, Nov 10, 2022	253.98	254.40	249.62	253.48
7673	NYSE	GD	Wed, Nov 9, 2022	252.34	252.93	249.45	249.52
7672	NYSE	GD	Tue, Nov 8, 2022	251.84	253.61	250.41	252.54
7671	NYSE	GD	Mon, Nov 7, 2022	249.87	251.83	248.18	251.58
7670	NYSE	GD	Fri, Nov 4, 2022	250.19	252.68	245.00	249.36
7669	NYSE	GD	Thu, Nov 3, 2022	243.35	251.86	243.01	248.94
7668	NYSE	GD	Wed, Nov 2, 2022	249.00	251.15	245.96	246.37
7667	NYSE	GD	Tue, Nov 1, 2022	250.55	251.47	249.20	249.91
7666	NYSE	GD	Mon, Oct 31, 2022	248.83	250.86	247.40	249.80
7665	NYSE	GD	Fri, Oct 28, 2022	247.30	252.21	245.40	250.72
7664	NYSE	GD	Thu, Oct 27, 2022	247.33	249.26	246.06	248.00
7663	NYSE	GD	Wed, Oct 26, 2022	247.50	248.80	242.81	245.70
7662	NYSE	GD	Tue, Oct 25, 2022	243.12	246.49	242.05	245.75
7661	NYSE	GD	Mon, Oct 24, 2022	244.68	246.41	243.26	243.81
7660	NYSE	GD	Fri, Oct 21, 2022	236.85	243.63	236.33	242.60
7659	NYSE	GD	Thu, Oct 20, 2022	240.00	241.02	235.87	237.44
7658	NYSE	GD	Wed, Oct 19, 2022	237.82	241.51	236.26	239.37
7657	NYSE	GD	Tue, Oct 18, 2022	232.50	238.53	231.82	237.48
7656	NYSE	GD	Mon, Oct 17, 2022	224.34	229.84	224.34	228.84
7655	NYSE	GD	Fri, Oct 14, 2022	230.00	230.00	220.94	221.17
7654	NYSE	GD	Thu, Oct 13, 2022	220.44	229.95	219.75	229.13
7653	NYSE	GD	Wed, Oct 12, 2022	226.23	227.00	223.30	223.32
7652	NYSE	GD	Tue, Oct 11, 2022	226.58	230.54	226.04	227.74
7651	NYSE	GD	Mon, Oct 10, 2022	226.20	228.72	223.02	225.41
7650	NYSE	GD	Fri, Oct 7, 2022	222.64	224.11	220.84	223.68
7649	NYSE	GD	Thu, Oct 6, 2022	224.98	226.10	223.19	223.41
7648	NYSE	GD	Wed, Oct 5, 2022	225.49	228.86	224.42	225.42
7647	NYSE	GD	Tue, Oct 4, 2022	222.05	226.93	222.05	226.64
7646	NYSE	GD	Mon, Oct 3, 2022	214.89	221.33	214.30	220.53
7645	NYSE	GD	Fri, Sep 30, 2022	213.23	215.51	212.03	212.17
7644	NYSE	GD	Thu, Sep 29, 2022	219.90	220.19	212.61	214.43
7643	NYSE	GD	Wed, Sep 28, 2022	218.26	221.91	215.82	220.45
7642	NYSE	GD	Tue, Sep 27, 2022	222.43	222.98	217.56	218.67
7641	NYSE	GD	Mon, Sep 26, 2022	221.32	224.05	219.23	220.43
7640	NYSE	GD	Fri, Sep 23, 2022	225.82	226.04	219.02	221.90
7639	NYSE	GD	Thu, Sep 22, 2022	228.79	230.53	226.39	228.09
7638	NYSE	GD	Wed, Sep 21, 2022	232.92	236.06	228.20	228.20
7637	NYSE	GD	Tue, Sep 20, 2022	228.15	229.93	225.22	229.11
7636	NYSE	GD	Mon, Sep 19, 2022	225.80	229.25	225.80	229.03
7635	NYSE	GD	Fri, Sep 16, 2022	226.51	229.30	225.32	227.45
7634	NYSE	GD	Thu, Sep 15, 2022	230.37	230.63	227.37	228.46
7633	NYSE	GD	Wed, Sep 14, 2022	228.59	232.41	227.53	230.73
7632	NYSE	GD	Tue, Sep 13, 2022	232.08	233.64	227.06	227.98
7631	NYSE	GD	Mon, Sep 12, 2022	232.16	237.41	230.93	235.44
7630	NYSE	GD	Fri, Sep 9, 2022	228.66	232.36	227.67	231.61
7629	NYSE	GD	Thu, Sep 8, 2022	226.67	228.10	225.56	227.69
7628	NYSE	GD	Wed, Sep 7, 2022	223.54	227.87	222.49	227.74
7627	NYSE	GD	Tue, Sep 6, 2022	225.14	227.50	223.66	224.55
7626	NYSE	GD	Fri, Sep 2, 2022	227.30	229.62	224.31	224.88
7625	NYSE	GD	Thu, Sep 1, 2022	228.80	228.89	223.51	225.37
7624	NYSE	GD	Wed, Aug 31, 2022	231.23	232.68	228.72	228.93
7623	NYSE	GD	Tue, Aug 30, 2022	233.96	234.47	230.46	231.12
7622	NYSE	GD	Mon, Aug 29, 2022	230.98	234.96	230.02	233.70
7621	NYSE	GD	Fri, Aug 26, 2022	239.10	239.10	232.36	232.59
7620	NYSE	GD	Thu, Aug 25, 2022	235.00	238.15	234.40	238.01
7619	NYSE	GD	Wed, Aug 24, 2022	234.86	235.27	232.85	234.49
7618	NYSE	GD	Tue, Aug 23, 2022	234.29	235.50	233.06	234.00
7617	NYSE	GD	Mon, Aug 22, 2022	239.31	239.91	234.29	234.49
7616	NYSE	GD	Fri, Aug 19, 2022	243.06	243.24	241.13	241.67
7615	NYSE	GD	Thu, Aug 18, 2022	243.66	244.08	242.24	243.69
7614	NYSE	GD	Wed, Aug 17, 2022	239.64	243.45	239.15	242.69
7613	NYSE	GD	Tue, Aug 16, 2022	241.25	242.49	240.71	241.48
7612	NYSE	GD	Mon, Aug 15, 2022	236.70	242.19	235.68	241.25
7611	NYSE	GD	Fri, Aug 12, 2022	232.00	238.10	232.00	237.95
7610	NYSE	GD	Thu, Aug 11, 2022	230.81	231.99	229.80	231.82
7609	NYSE	GD	Wed, Aug 10, 2022	229.01	230.89	228.55	230.46
7608	NYSE	GD	Tue, Aug 9, 2022	226.97	228.19	226.12	227.62
7607	NYSE	GD	Mon, Aug 8, 2022	230.36	230.43	224.72	225.79
7606	NYSE	GD	Fri, Aug 5, 2022	228.99	229.45	225.87	228.76
7605	NYSE	GD	Thu, Aug 4, 2022	231.32	232.84	228.85	229.16
7604	NYSE	GD	Wed, Aug 3, 2022	227.17	231.75	223.88	230.67
7603	NYSE	GD	Tue, Aug 2, 2022	227.28	229.68	224.02	227.04
7602	NYSE	GD	Mon, Aug 1, 2022	226.55	228.12	224.59	226.18
7601	NYSE	GD	Fri, Jul 29, 2022	223.52	227.45	223.39	226.67
7600	NYSE	GD	Thu, Jul 28, 2022	219.02	223.86	217.40	223.80
7599	NYSE	GD	Wed, Jul 27, 2022	219.45	222.25	214.80	219.85
7598	NYSE	GD	Tue, Jul 26, 2022	219.36	219.64	217.12	217.63
7597	NYSE	GD	Mon, Jul 25, 2022	216.95	220.29	216.95	218.80
7596	NYSE	GD	Fri, Jul 22, 2022	217.76	220.17	216.08	216.76
7595	NYSE	GD	Thu, Jul 21, 2022	215.88	217.01	214.57	216.89
7594	NYSE	GD	Wed, Jul 20, 2022	214.48	217.74	212.68	216.72
7593	NYSE	GD	Tue, Jul 19, 2022	209.70	215.30	209.00	214.68
7592	NYSE	GD	Mon, Jul 18, 2022	213.97	215.00	208.78	209.79
7591	NYSE	GD	Fri, Jul 15, 2022	213.11	213.11	210.01	212.77
7590	NYSE	GD	Thu, Jul 14, 2022	209.94	210.91	207.42	210.45
7589	NYSE	GD	Wed, Jul 13, 2022	213.63	216.32	213.24	213.39
7588	NYSE	GD	Tue, Jul 12, 2022	219.92	221.00	216.14	216.63
7587	NYSE	GD	Mon, Jul 11, 2022	219.68	221.86	218.80	219.75
7586	NYSE	GD	Fri, Jul 8, 2022	221.28	222.15	218.61	221.11
7585	NYSE	GD	Thu, Jul 7, 2022	220.56	221.94	219.30	220.58
7584	NYSE	GD	Wed, Jul 6, 2022	214.07	220.71	214.07	219.56
7583	NYSE	GD	Tue, Jul 5, 2022	220.21	221.04	209.84	214.53
7582	NYSE	GD	Fri, Jul 1, 2022	221.24	224.48	219.74	223.86
7581	NYSE	GD	Thu, Jun 30, 2022	216.84	222.39	215.65	221.25
7580	NYSE	GD	Wed, Jun 29, 2022	221.67	221.99	218.96	218.02
7579	NYSE	GD	Tue, Jun 28, 2022	224.78	228.00	220.05	220.49
7578	NYSE	GD	Mon, Jun 27, 2022	223.07	226.25	222.08	223.50
7577	NYSE	GD	Fri, Jun 24, 2022	217.43	222.73	216.91	222.33
7576	NYSE	GD	Thu, Jun 23, 2022	216.25	217.85	213.95	216.60
7575	NYSE	GD	Wed, Jun 22, 2022	213.36	218.91	212.87	216.01
7574	NYSE	GD	Tue, Jun 21, 2022	211.56	218.47	211.56	216.55
7573	NYSE	GD	Fri, Jun 17, 2022	212.21	213.39	208.12	209.78
7572	NYSE	GD	Thu, Jun 16, 2022	214.71	215.68	211.30	211.89
7571	NYSE	GD	Wed, Jun 15, 2022	217.20	220.71	215.32	217.92
7570	NYSE	GD	Tue, Jun 14, 2022	218.36	218.87	214.36	215.90
7569	NYSE	GD	Mon, Jun 13, 2022	220.91	221.65	216.66	217.53
7568	NYSE	GD	Fri, Jun 10, 2022	224.45	227.11	222.90	224.63
7567	NYSE	GD	Thu, Jun 9, 2022	230.73	231.60	226.77	226.89
7566	NYSE	GD	Wed, Jun 8, 2022	233.50	234.33	230.77	231.36
7565	NYSE	GD	Tue, Jun 7, 2022	228.87	235.82	228.15	235.58
7564	NYSE	GD	Mon, Jun 6, 2022	231.33	232.41	229.48	229.90
7563	NYSE	GD	Fri, Jun 3, 2022	228.39	231.84	228.39	230.13
7562	NYSE	GD	Thu, Jun 2, 2022	228.67	230.74	223.84	229.44
7561	NYSE	GD	Wed, Jun 1, 2022	227.09	228.00	224.22	226.22
7560	NYSE	GD	Tue, May 31, 2022	224.24	226.26	223.40	224.91
7559	NYSE	GD	Fri, May 27, 2022	222.65	226.64	222.13	226.51
7558	NYSE	GD	Thu, May 26, 2022	221.73	224.05	220.72	221.26
7557	NYSE	GD	Wed, May 25, 2022	219.78	221.11	217.60	220.05
7556	NYSE	GD	Tue, May 24, 2022	216.19	220.99	215.76	219.82
7555	NYSE	GD	Mon, May 23, 2022	215.19	217.78	214.80	216.70
7554	NYSE	GD	Fri, May 20, 2022	218.38	218.58	210.19	213.50
7553	NYSE	GD	Thu, May 19, 2022	223.90	224.39	216.66	217.78
7552	NYSE	GD	Wed, May 18, 2022	230.52	232.25	225.45	225.98
7551	NYSE	GD	Tue, May 17, 2022	229.25	232.41	226.83	231.62
7550	NYSE	GD	Mon, May 16, 2022	226.71	228.35	225.26	227.80
7549	NYSE	GD	Fri, May 13, 2022	225.04	227.30	222.86	226.31
7548	NYSE	GD	Thu, May 12, 2022	226.02	227.99	219.43	223.49
7547	NYSE	GD	Wed, May 11, 2022	229.34	232.48	226.09	226.94
7546	NYSE	GD	Tue, May 10, 2022	230.00	233.84	226.77	229.30
7545	NYSE	GD	Mon, May 9, 2022	237.98	238.29	228.47	229.37
7544	NYSE	GD	Fri, May 6, 2022	238.40	240.92	236.00	239.60
7543	NYSE	GD	Thu, May 5, 2022	242.46	244.15	238.00	239.24
7542	NYSE	GD	Wed, May 4, 2022	233.99	243.36	232.11	242.92
7541	NYSE	GD	Tue, May 3, 2022	234.59	236.70	232.39	233.38
7540	NYSE	GD	Mon, May 2, 2022	236.53	238.56	230.43	233.25
7539	NYSE	GD	Fri, Apr 29, 2022	241.00	242.00	235.99	236.53
7538	NYSE	GD	Thu, Apr 28, 2022	242.43	243.28	239.35	241.20
7537	NYSE	GD	Wed, Apr 27, 2022	237.66	247.00	237.11	239.98
7536	NYSE	GD	Tue, Apr 26, 2022	238.63	241.62	236.93	236.93
7535	NYSE	GD	Mon, Apr 25, 2022	239.02	239.77	234.85	239.18
7534	NYSE	GD	Fri, Apr 22, 2022	241.16	242.43	238.55	238.79
7533	NYSE	GD	Thu, Apr 21, 2022	248.00	248.25	241.77	242.06
7532	NYSE	GD	Wed, Apr 20, 2022	247.30	249.69	246.08	247.69
7531	NYSE	GD	Tue, Apr 19, 2022	244.09	247.14	243.08	246.59
7530	NYSE	GD	Mon, Apr 18, 2022	243.42	248.73	243.30	243.86
7529	NYSE	GD	Thu, Apr 14, 2022	244.80	245.97	243.00	243.74
7528	NYSE	GD	Wed, Apr 13, 2022	244.96	246.65	242.54	243.71
7527	NYSE	GD	Tue, Apr 12, 2022	243.31	246.02	242.10	243.82
7526	NYSE	GD	Mon, Apr 11, 2022	244.31	246.91	241.75	243.55
7525	NYSE	GD	Fri, Apr 8, 2022	244.92	246.13	241.60	242.04
7524	NYSE	GD	Thu, Apr 7, 2022	239.40	244.73	237.84	243.61
7523	NYSE	GD	Wed, Apr 6, 2022	239.03	242.05	238.75	239.50
7522	NYSE	GD	Tue, Apr 5, 2022	238.61	242.68	238.61	239.15
7521	NYSE	GD	Mon, Apr 4, 2022	242.49	242.51	236.96	239.23
7520	NYSE	GD	Fri, Apr 1, 2022	241.17	243.24	239.21	242.51
7519	NYSE	GD	Thu, Mar 31, 2022	242.14	245.57	241.15	241.18
7518	NYSE	GD	Wed, Mar 30, 2022	242.00	245.63	242.00	244.32
7517	NYSE	GD	Tue, Mar 29, 2022	237.33	241.19	234.13	241.09
7516	NYSE	GD	Mon, Mar 28, 2022	242.52	243.06	239.48	240.89
7515	NYSE	GD	Fri, Mar 25, 2022	240.83	244.44	240.36	244.36
7514	NYSE	GD	Thu, Mar 24, 2022	240.00	243.36	239.14	241.00
7513	NYSE	GD	Wed, Mar 23, 2022	238.70	241.66	238.23	239.69
7512	NYSE	GD	Tue, Mar 22, 2022	236.15	237.88	234.10	237.83
7511	NYSE	GD	Mon, Mar 21, 2022	231.00	238.49	230.99	236.07
7510	NYSE	GD	Fri, Mar 18, 2022	230.63	231.12	228.59	230.23
7509	NYSE	GD	Thu, Mar 17, 2022	230.44	232.42	227.75	230.51
7508	NYSE	GD	Wed, Mar 16, 2022	234.44	236.37	224.38	227.69
7507	NYSE	GD	Tue, Mar 15, 2022	235.45	238.41	233.42	237.62
7506	NYSE	GD	Mon, Mar 14, 2022	234.35	235.60	230.47	233.83
7505	NYSE	GD	Fri, Mar 11, 2022	235.80	238.95	232.38	232.48
7504	NYSE	GD	Thu, Mar 10, 2022	235.99	238.81	234.34	235.52
7503	NYSE	GD	Wed, Mar 9, 2022	234.98	238.42	231.62	236.81
7502	NYSE	GD	Tue, Mar 8, 2022	247.38	247.86	235.25	235.31
7501	NYSE	GD	Mon, Mar 7, 2022	245.51	254.99	245.48	247.29
7500	NYSE	GD	Fri, Mar 4, 2022	236.10	245.56	235.06	245.29
7499	NYSE	GD	Thu, Mar 3, 2022	236.78	239.76	236.17	238.13
7498	NYSE	GD	Wed, Mar 2, 2022	235.00	236.64	229.16	235.75
7497	NYSE	GD	Tue, Mar 1, 2022	235.00	237.03	232.10	233.32
7496	NYSE	GD	Mon, Feb 28, 2022	229.59	234.99	229.14	234.45
7495	NYSE	GD	Fri, Feb 25, 2022	218.56	228.20	218.56	227.98
7494	NYSE	GD	Thu, Feb 24, 2022	216.79	218.94	211.41	218.53
7493	NYSE	GD	Wed, Feb 23, 2022	218.06	218.88	215.81	216.27
7492	NYSE	GD	Tue, Feb 22, 2022	220.00	220.10	215.13	216.82
7491	NYSE	GD	Fri, Feb 18, 2022	213.83	218.60	213.83	215.82
7490	NYSE	GD	Thu, Feb 17, 2022	213.73	215.55	212.24	214.40
7489	NYSE	GD	Wed, Feb 16, 2022	212.68	215.32	212.52	214.41
7488	NYSE	GD	Tue, Feb 15, 2022	211.98	214.17	211.00	212.77
7487	NYSE	GD	Mon, Feb 14, 2022	213.75	214.64	210.03	211.17
7486	NYSE	GD	Fri, Feb 11, 2022	211.64	214.94	210.86	213.76
7485	NYSE	GD	Thu, Feb 10, 2022	213.75	215.79	210.31	211.52
7484	NYSE	GD	Wed, Feb 9, 2022	215.72	216.17	214.50	215.44
7483	NYSE	GD	Tue, Feb 8, 2022	213.36	215.07	211.88	214.46
7482	NYSE	GD	Mon, Feb 7, 2022	213.28	213.93	211.59	212.12
7481	NYSE	GD	Fri, Feb 4, 2022	213.51	216.21	210.78	212.29
7480	NYSE	GD	Thu, Feb 3, 2022	207.84	213.25	207.84	212.17
7479	NYSE	GD	Wed, Feb 2, 2022	212.30	214.45	210.60	214.08
7478	NYSE	GD	Tue, Feb 1, 2022	212.19	213.61	209.75	212.87
7477	NYSE	GD	Mon, Jan 31, 2022	210.46	212.62	208.38	212.10
7476	NYSE	GD	Fri, Jan 28, 2022	209.84	213.00	206.24	212.82
7475	NYSE	GD	Thu, Jan 27, 2022	205.08	211.63	205.08	208.80
7474	NYSE	GD	Wed, Jan 26, 2022	204.17	210.15	200.79	204.92
7473	NYSE	GD	Tue, Jan 25, 2022	205.00	206.84	200.94	205.96
7472	NYSE	GD	Mon, Jan 24, 2022	204.44	207.56	200.65	207.08
7471	NYSE	GD	Fri, Jan 21, 2022	209.26	210.90	206.32	206.54
7470	NYSE	GD	Thu, Jan 20, 2022	210.47	212.96	208.48	208.98
7469	NYSE	GD	Wed, Jan 19, 2022	211.13	213.44	210.36	210.36
7468	NYSE	GD	Tue, Jan 18, 2022	212.13	212.50	208.97	211.16
7467	NYSE	GD	Fri, Jan 14, 2022	210.46	213.62	209.52	213.10
7466	NYSE	GD	Thu, Jan 13, 2022	211.41	213.12	210.40	211.37
7465	NYSE	GD	Wed, Jan 12, 2022	212.00	212.70	210.63	210.74
7464	NYSE	GD	Tue, Jan 11, 2022	210.61	211.76	209.43	211.58
7463	NYSE	GD	Mon, Jan 10, 2022	212.60	214.70	209.50	210.61
7462	NYSE	GD	Fri, Jan 7, 2022	212.57	213.87	211.67	212.09
7461	NYSE	GD	Thu, Jan 6, 2022	212.53	214.04	210.13	211.74
7460	NYSE	GD	Wed, Jan 5, 2022	212.77	214.43	210.03	210.31
7459	NYSE	GD	Tue, Jan 4, 2022	209.07	212.46	208.21	212.05
7458	NYSE	GD	Mon, Jan 3, 2022	209.00	209.55	206.14	207.46
7457	NYSE	GD	Fri, Dec 31, 2021	207.32	209.47	206.33	208.47
7456	NYSE	GD	Thu, Dec 30, 2021	207.70	209.35	207.18	207.54
7455	NYSE	GD	Wed, Dec 29, 2021	207.77	208.56	206.13	207.89
7454	NYSE	GD	Tue, Dec 28, 2021	206.50	208.87	206.50	207.67
7453	NYSE	GD	Mon, Dec 27, 2021	205.07	207.21	204.54	207.13
7452	NYSE	GD	Thu, Dec 23, 2021	204.84	205.85	203.78	204.69
7451	NYSE	GD	Wed, Dec 22, 2021	203.43	204.89	203.27	203.76
7450	NYSE	GD	Tue, Dec 21, 2021	199.90	204.26	199.60	203.29
7449	NYSE	GD	Mon, Dec 20, 2021	201.00	201.40	197.03	198.68
7448	NYSE	GD	Fri, Dec 17, 2021	206.05	206.35	202.19	202.20
7447	NYSE	GD	Thu, Dec 16, 2021	206.66	209.08	205.92	206.18
7446	NYSE	GD	Wed, Dec 15, 2021	203.99	206.35	203.35	206.24
7445	NYSE	GD	Tue, Dec 14, 2021	204.71	206.56	202.30	203.47
7444	NYSE	GD	Mon, Dec 13, 2021	202.88	205.02	202.01	203.49
7443	NYSE	GD	Fri, Dec 10, 2021	203.17	205.85	201.50	204.93
7442	NYSE	GD	Thu, Dec 9, 2021	200.00	202.14	198.68	201.93
7441	NYSE	GD	Wed, Dec 8, 2021	199.85	202.75	199.85	200.88
7440	NYSE	GD	Tue, Dec 7, 2021	200.00	201.19	198.97	199.32
7439	NYSE	GD	Mon, Dec 6, 2021	200.07	201.90	198.69	199.57
7438	NYSE	GD	Fri, Dec 3, 2021	194.71	198.06	194.56	197.63
7437	NYSE	GD	Thu, Dec 2, 2021	191.44	196.78	190.32	194.48
7436	NYSE	GD	Wed, Dec 1, 2021	192.00	194.51	189.43	189.45
7435	NYSE	GD	Tue, Nov 30, 2021	192.49	193.72	188.64	188.97
7434	NYSE	GD	Mon, Nov 29, 2021	195.00	195.80	193.13	194.44
7433	NYSE	GD	Fri, Nov 26, 2021	194.20	194.55	190.80	193.37
7432	NYSE	GD	Wed, Nov 24, 2021	200.07	200.64	198.06	198.74
7431	NYSE	GD	Tue, Nov 23, 2021	199.90	201.73	199.49	200.29
7430	NYSE	GD	Mon, Nov 22, 2021	197.21	200.57	196.62	199.36
7429	NYSE	GD	Fri, Nov 19, 2021	197.80	198.38	196.05	196.31
7428	NYSE	GD	Thu, Nov 18, 2021	199.74	199.74	196.82	198.00
7427	NYSE	GD	Wed, Nov 17, 2021	198.67	200.10	198.67	199.46
7426	NYSE	GD	Tue, Nov 16, 2021	200.91	201.69	198.69	198.74
7425	NYSE	GD	Mon, Nov 15, 2021	202.04	202.04	200.15	201.07
7424	NYSE	GD	Fri, Nov 12, 2021	199.09	201.45	198.52	200.97
7423	NYSE	GD	Thu, Nov 11, 2021	200.77	201.45	198.81	199.09
7422	NYSE	GD	Wed, Nov 10, 2021	203.08	203.75	201.10	201.33
7421	NYSE	GD	Tue, Nov 9, 2021	202.82	203.63	201.23	202.88
7420	NYSE	GD	Mon, Nov 8, 2021	201.91	203.17	200.08	202.64
7419	NYSE	GD	Fri, Nov 5, 2021	200.25	201.36	199.01	201.00
7418	NYSE	GD	Thu, Nov 4, 2021	200.73	201.18	197.61	198.16
7417	NYSE	GD	Wed, Nov 3, 2021	200.95	201.25	197.61	201.21
7416	NYSE	GD	Tue, Nov 2, 2021	202.51	203.46	200.97	201.75
7415	NYSE	GD	Mon, Nov 1, 2021	202.81	203.84	199.77	201.89
7414	NYSE	GD	Fri, Oct 29, 2021	202.60	204.05	201.35	202.75
7413	NYSE	GD	Thu, Oct 28, 2021	207.25	207.49	201.09	202.61
7412	NYSE	GD	Wed, Oct 27, 2021	204.99	208.71	201.27	205.79
7411	NYSE	GD	Tue, Oct 26, 2021	199.21	205.53	198.64	204.57
7410	NYSE	GD	Mon, Oct 25, 2021	209.06	209.63	207.80	207.91
7409	NYSE	GD	Fri, Oct 22, 2021	208.71	210.21	207.47	209.52
7408	NYSE	GD	Thu, Oct 21, 2021	207.96	208.20	205.16	208.04
7407	NYSE	GD	Wed, Oct 20, 2021	208.62	209.63	207.97	208.44
7406	NYSE	GD	Tue, Oct 19, 2021	207.08	209.03	206.05	208.62
7405	NYSE	GD	Mon, Oct 18, 2021	206.92	208.27	205.74	206.66
7404	NYSE	GD	Fri, Oct 15, 2021	205.75	208.93	205.75	208.06
7403	NYSE	GD	Thu, Oct 14, 2021	204.72	205.67	203.40	205.14
7402	NYSE	GD	Wed, Oct 13, 2021	203.38	204.06	200.93	203.39
7401	NYSE	GD	Tue, Oct 12, 2021	202.88	205.45	202.70	203.55
7400	NYSE	GD	Mon, Oct 11, 2021	202.50	205.84	201.89	202.88
7399	NYSE	GD	Fri, Oct 8, 2021	201.94	202.84	200.86	202.12
7398	NYSE	GD	Thu, Oct 7, 2021	199.89	202.19	199.75	201.73
7397	NYSE	GD	Wed, Oct 6, 2021	197.12	199.41	195.00	198.17
7396	NYSE	GD	Tue, Oct 5, 2021	198.23	199.66	196.62	198.16
7395	NYSE	GD	Mon, Oct 4, 2021	197.66	199.74	195.79	197.51
7394	NYSE	GD	Fri, Oct 1, 2021	197.27	199.30	194.06	198.22
7393	NYSE	GD	Thu, Sep 30, 2021	198.96	199.49	196.01	196.03
7392	NYSE	GD	Wed, Sep 29, 2021	198.09	199.52	197.09	198.39
7391	NYSE	GD	Tue, Sep 28, 2021	197.79	198.70	195.34	197.10
7390	NYSE	GD	Mon, Sep 27, 2021	198.16	200.21	197.43	197.76
7389	NYSE	GD	Fri, Sep 24, 2021	196.65	198.12	196.62	197.42
7388	NYSE	GD	Thu, Sep 23, 2021	195.60	197.88	195.00	196.75
7387	NYSE	GD	Wed, Sep 22, 2021	192.78	194.95	192.33	193.75
7386	NYSE	GD	Tue, Sep 21, 2021	193.93	194.78	190.69	191.19
7385	NYSE	GD	Mon, Sep 20, 2021	194.00	194.57	191.06	193.43
7384	NYSE	GD	Fri, Sep 17, 2021	194.12	195.79	193.57	195.12
7383	NYSE	GD	Thu, Sep 16, 2021	198.91	199.50	194.83	194.88
7382	NYSE	GD	Wed, Sep 15, 2021	196.61	199.46	196.08	198.48
7381	NYSE	GD	Tue, Sep 14, 2021	200.43	200.43	195.93	196.66
7380	NYSE	GD	Mon, Sep 13, 2021	202.34	202.88	197.44	199.42
7379	NYSE	GD	Fri, Sep 10, 2021	204.95	205.14	201.56	201.60
7378	NYSE	GD	Thu, Sep 9, 2021	205.00	206.46	203.77	203.81
7377	NYSE	GD	Wed, Sep 8, 2021	202.18	205.00	201.57	204.40
7376	NYSE	GD	Tue, Sep 7, 2021	201.67	203.25	200.75	202.39
7375	NYSE	GD	Fri, Sep 3, 2021	202.00	202.90	201.19	202.46
7374	NYSE	GD	Thu, Sep 2, 2021	200.31	202.40	200.31	202.30
7373	NYSE	GD	Wed, Sep 1, 2021	201.00	201.00	198.53	199.79
7372	NYSE	GD	Tue, Aug 31, 2021	199.30	200.77	199.23	200.31
7371	NYSE	GD	Mon, Aug 30, 2021	199.93	200.01	198.53	199.19
7370	NYSE	GD	Fri, Aug 27, 2021	199.87	200.52	199.11	199.72
7369	NYSE	GD	Thu, Aug 26, 2021	198.88	199.39	198.12	199.07
7368	NYSE	GD	Wed, Aug 25, 2021	199.57	200.07	198.22	199.30
7367	NYSE	GD	Tue, Aug 24, 2021	198.67	199.60	198.12	198.92
7366	NYSE	GD	Mon, Aug 23, 2021	198.08	199.10	197.12	198.01
7365	NYSE	GD	Fri, Aug 20, 2021	195.63	197.90	195.24	197.30
7364	NYSE	GD	Thu, Aug 19, 2021	195.51	197.34	194.09	195.49
7363	NYSE	GD	Wed, Aug 18, 2021	198.89	199.43	196.55	196.80
7362	NYSE	GD	Tue, Aug 17, 2021	199.48	200.46	197.89	199.32
7361	NYSE	GD	Mon, Aug 16, 2021	198.19	200.54	196.33	200.46
7360	NYSE	GD	Fri, Aug 13, 2021	199.47	199.61	198.00	198.37
7359	NYSE	GD	Thu, Aug 12, 2021	200.78	201.15	198.36	199.17
7358	NYSE	GD	Wed, Aug 11, 2021	199.43	200.74	198.57	200.69
7357	NYSE	GD	Tue, Aug 10, 2021	196.99	199.14	196.70	199.02
7356	NYSE	GD	Mon, Aug 9, 2021	198.40	198.59	196.80	197.24
7355	NYSE	GD	Fri, Aug 6, 2021	198.14	199.45	197.45	199.08
7354	NYSE	GD	Thu, Aug 5, 2021	195.52	197.81	195.52	196.69
7353	NYSE	GD	Wed, Aug 4, 2021	195.80	197.25	194.89	195.87
7352	NYSE	GD	Tue, Aug 3, 2021	196.51	197.41	193.36	197.32
7351	NYSE	GD	Mon, Aug 2, 2021	196.80	198.81	195.58	195.83
7350	NYSE	GD	Fri, Jul 30, 2021	197.80	197.82	194.94	196.03
7349	NYSE	GD	Thu, Jul 29, 2021	197.31	198.91	195.45	198.14
7348	NYSE	GD	Wed, Jul 28, 2021	198.40	199.95	194.03	195.51
7347	NYSE	GD	Tue, Jul 27, 2021	191.61	195.59	190.81	194.05
7346	NYSE	GD	Mon, Jul 26, 2021	191.25	192.60	191.25	191.92
7345	NYSE	GD	Fri, Jul 23, 2021	191.67	192.18	190.64	191.86
7344	NYSE	GD	Thu, Jul 22, 2021	191.20	191.20	189.80	190.57
7343	NYSE	GD	Wed, Jul 21, 2021	191.00	192.41	190.60	191.63
7342	NYSE	GD	Tue, Jul 20, 2021	185.15	190.63	185.06	190.01
7341	NYSE	GD	Mon, Jul 19, 2021	187.17	187.64	182.66	184.09
7340	NYSE	GD	Fri, Jul 16, 2021	190.28	190.63	188.55	189.28
7339	NYSE	GD	Thu, Jul 15, 2021	188.00	189.84	187.58	189.35
7338	NYSE	GD	Wed, Jul 14, 2021	188.97	190.12	188.30	189.46
7337	NYSE	GD	Tue, Jul 13, 2021	189.37	190.29	188.66	188.74
7336	NYSE	GD	Mon, Jul 12, 2021	189.51	190.53	188.37	189.33
7335	NYSE	GD	Fri, Jul 9, 2021	190.14	191.24	188.59	190.22
7334	NYSE	GD	Thu, Jul 8, 2021	187.83	189.41	186.79	188.02
7333	NYSE	GD	Wed, Jul 7, 2021	185.89	190.27	185.89	189.79
7332	NYSE	GD	Tue, Jul 6, 2021	187.81	188.04	184.30	186.91
7331	NYSE	GD	Fri, Jul 2, 2021	188.25	189.56	187.37	188.54
7330	NYSE	GD	Thu, Jul 1, 2021	187.82	189.09	187.28	188.05
7329	NYSE	GD	Wed, Jun 30, 2021	186.55	188.59	186.51	187.07
7328	NYSE	GD	Tue, Jun 29, 2021	189.79	190.60	186.49	186.70
7327	NYSE	GD	Mon, Jun 28, 2021	190.06	190.19	188.25	188.87
7326	NYSE	GD	Fri, Jun 25, 2021	187.80	190.07	187.80	189.81
7325	NYSE	GD	Thu, Jun 24, 2021	188.04	188.30	186.24	188.11
7324	NYSE	GD	Wed, Jun 23, 2021	189.99	189.99	186.78	186.81
7323	NYSE	GD	Tue, Jun 22, 2021	190.31	190.73	189.08	189.58
7322	NYSE	GD	Mon, Jun 21, 2021	186.79	190.89	186.74	190.78
7321	NYSE	GD	Fri, Jun 18, 2021	185.25	186.72	184.53	185.15
7320	NYSE	GD	Thu, Jun 17, 2021	190.66	191.12	186.36	187.68
7319	NYSE	GD	Wed, Jun 16, 2021	192.31	192.46	190.00	190.08
7318	NYSE	GD	Tue, Jun 15, 2021	191.38	193.02	191.29	192.45
7317	NYSE	GD	Mon, Jun 14, 2021	191.00	191.41	189.44	190.84
7316	NYSE	GD	Fri, Jun 11, 2021	192.27	192.27	190.71	191.49
7315	NYSE	GD	Thu, Jun 10, 2021	192.99	193.53	191.21	191.48
7314	NYSE	GD	Wed, Jun 9, 2021	192.64	193.37	191.25	191.87
7313	NYSE	GD	Tue, Jun 8, 2021	191.78	193.38	191.22	192.72
7312	NYSE	GD	Mon, Jun 7, 2021	193.93	194.27	190.64	191.77
7311	NYSE	GD	Fri, Jun 4, 2021	191.50	193.85	191.03	193.57
7310	NYSE	GD	Thu, Jun 3, 2021	191.40	192.01	190.10	190.81
7309	NYSE	GD	Wed, Jun 2, 2021	190.20	191.62	189.25	191.54
7308	NYSE	GD	Tue, Jun 1, 2021	191.25	191.50	189.34	189.54
7307	NYSE	GD	Fri, May 28, 2021	191.01	191.67	189.63	189.91
7306	NYSE	GD	Thu, May 27, 2021	190.89	191.56	189.82	190.67
7305	NYSE	GD	Wed, May 26, 2021	189.67	189.86	187.68	189.02
7304	NYSE	GD	Tue, May 25, 2021	189.36	190.70	188.70	188.91
7303	NYSE	GD	Mon, May 24, 2021	190.71	190.73	188.94	189.60
7302	NYSE	GD	Fri, May 21, 2021	189.72	191.53	188.44	189.88
7301	NYSE	GD	Thu, May 20, 2021	188.84	189.76	188.10	189.06
7300	NYSE	GD	Wed, May 19, 2021	187.77	188.58	185.32	188.52
7299	NYSE	GD	Tue, May 18, 2021	191.74	191.81	189.32	189.35
7298	NYSE	GD	Mon, May 17, 2021	191.10	192.27	189.61	191.65
7297	NYSE	GD	Fri, May 14, 2021	191.71	192.70	190.64	191.94
7296	NYSE	GD	Thu, May 13, 2021	187.75	192.08	186.81	191.29
7295	NYSE	GD	Wed, May 12, 2021	192.00	192.40	186.70	186.88
7294	NYSE	GD	Tue, May 11, 2021	193.81	194.32	189.75	191.54
7293	NYSE	GD	Mon, May 10, 2021	195.48	197.51	194.43	194.60
7292	NYSE	GD	Fri, May 7, 2021	193.00	195.34	192.35	194.82
7291	NYSE	GD	Thu, May 6, 2021	191.72	192.75	190.67	192.68
7290	NYSE	GD	Wed, May 5, 2021	191.62	191.90	189.45	190.68
7289	NYSE	GD	Tue, May 4, 2021	191.65	192.79	191.58	191.99
7288	NYSE	GD	Mon, May 3, 2021	190.99	192.74	189.38	191.69
7287	NYSE	GD	Fri, Apr 30, 2021	190.07	191.12	188.78	190.23
7286	NYSE	GD	Thu, Apr 29, 2021	188.12	191.46	187.73	190.71
7285	NYSE	GD	Wed, Apr 28, 2021	188.85	189.00	185.06	185.26
7284	NYSE	GD	Tue, Apr 27, 2021	185.04	187.01	184.19	185.89
7283	NYSE	GD	Mon, Apr 26, 2021	187.51	188.45	185.05	185.19
7282	NYSE	GD	Fri, Apr 23, 2021	184.93	186.98	184.39	186.48
7281	NYSE	GD	Thu, Apr 22, 2021	185.44	186.09	184.26	184.50
7280	NYSE	GD	Wed, Apr 21, 2021	183.63	185.87	183.23	185.85
7279	NYSE	GD	Tue, Apr 20, 2021	184.72	185.87	183.37	184.07
7278	NYSE	GD	Mon, Apr 19, 2021	184.44	184.91	182.78	184.79
7277	NYSE	GD	Fri, Apr 16, 2021	185.22	185.24	183.27	184.47
7276	NYSE	GD	Thu, Apr 15, 2021	184.00	184.29	182.43	183.93
7275	NYSE	GD	Wed, Apr 14, 2021	182.73	185.03	182.44	183.48
7274	NYSE	GD	Tue, Apr 13, 2021	183.19	183.94	182.01	182.28
7273	NYSE	GD	Mon, Apr 12, 2021	183.45	185.20	182.96	184.94
7272	NYSE	GD	Fri, Apr 9, 2021	181.83	183.79	180.88	183.00
7271	NYSE	GD	Thu, Apr 8, 2021	182.75	184.58	182.07	184.11
7270	NYSE	GD	Wed, Apr 7, 2021	185.57	186.00	183.50	183.60
7269	NYSE	GD	Tue, Apr 6, 2021	184.41	185.70	184.41	185.11
7268	NYSE	GD	Mon, Apr 5, 2021	182.20	185.66	182.00	185.59
7267	NYSE	GD	Thu, Apr 1, 2021	181.63	181.73	179.85	180.83
7266	NYSE	GD	Wed, Mar 31, 2021	181.32	182.36	180.65	181.56
7265	NYSE	GD	Tue, Mar 30, 2021	183.34	184.37	181.80	182.10
7264	NYSE	GD	Mon, Mar 29, 2021	181.82	184.04	180.02	183.30
7263	NYSE	GD	Fri, Mar 26, 2021	180.00	181.84	179.01	181.54
7262	NYSE	GD	Thu, Mar 25, 2021	175.81	180.26	175.75	180.06
7261	NYSE	GD	Wed, Mar 24, 2021	176.31	179.41	176.31	176.42
7260	NYSE	GD	Tue, Mar 23, 2021	175.88	176.99	174.32	174.87
7259	NYSE	GD	Mon, Mar 22, 2021	177.52	177.52	173.52	176.56
7258	NYSE	GD	Fri, Mar 19, 2021	178.27	178.92	174.95	177.62
7257	NYSE	GD	Thu, Mar 18, 2021	177.52	180.35	177.52	179.24
7256	NYSE	GD	Wed, Mar 17, 2021	176.60	178.80	175.15	177.52
7255	NYSE	GD	Tue, Mar 16, 2021	176.16	176.28	173.81	175.32
7254	NYSE	GD	Mon, Mar 15, 2021	176.50	177.02	173.94	176.71
7253	NYSE	GD	Fri, Mar 12, 2021	174.10	176.61	174.10	176.29
7252	NYSE	GD	Thu, Mar 11, 2021	171.28	174.45	170.40	172.67
7251	NYSE	GD	Wed, Mar 10, 2021	169.57	172.82	168.61	172.42
7250	NYSE	GD	Tue, Mar 9, 2021	172.69	173.27	168.38	168.74
7249	NYSE	GD	Mon, Mar 8, 2021	171.79	175.27	170.65	172.69
7248	NYSE	GD	Fri, Mar 5, 2021	166.95	171.48	165.80	170.52
7247	NYSE	GD	Thu, Mar 4, 2021	168.13	168.50	163.12	165.77
7246	NYSE	GD	Wed, Mar 3, 2021	168.20	169.60	167.51	167.95
7245	NYSE	GD	Tue, Mar 2, 2021	166.70	168.77	166.59	167.68
7244	NYSE	GD	Mon, Mar 1, 2021	165.00	168.56	164.88	167.06
7243	NYSE	GD	Fri, Feb 26, 2021	166.66	166.83	163.36	163.47
7242	NYSE	GD	Thu, Feb 25, 2021	167.67	168.97	165.53	166.20
7241	NYSE	GD	Wed, Feb 24, 2021	167.42	168.93	166.40	168.06
7240	NYSE	GD	Tue, Feb 23, 2021	168.12	168.30	164.52	167.35
7239	NYSE	GD	Mon, Feb 22, 2021	164.45	167.15	163.88	166.42
7238	NYSE	GD	Fri, Feb 19, 2021	164.27	165.24	163.82	164.78
7237	NYSE	GD	Thu, Feb 18, 2021	164.02	164.45	162.46	163.23
7236	NYSE	GD	Wed, Feb 17, 2021	162.97	165.09	161.57	164.49
7235	NYSE	GD	Tue, Feb 16, 2021	165.12	166.24	163.03	163.32
7234	NYSE	GD	Fri, Feb 12, 2021	163.07	165.39	162.77	164.83
7233	NYSE	GD	Thu, Feb 11, 2021	162.57	166.21	162.57	163.45
7232	NYSE	GD	Wed, Feb 10, 2021	162.64	164.03	161.89	163.13
7231	NYSE	GD	Tue, Feb 9, 2021	159.67	162.54	158.42	162.14
7230	NYSE	GD	Mon, Feb 8, 2021	159.00	159.75	157.11	159.64
7229	NYSE	GD	Fri, Feb 5, 2021	159.02	160.48	157.65	158.82
7228	NYSE	GD	Thu, Feb 4, 2021	153.71	157.68	153.05	157.53
7227	NYSE	GD	Wed, Feb 3, 2021	148.71	153.82	148.71	153.08
7226	NYSE	GD	Tue, Feb 2, 2021	148.50	151.40	148.33	149.82
7225	NYSE	GD	Mon, Feb 1, 2021	147.42	148.58	146.53	147.67
7224	NYSE	GD	Fri, Jan 29, 2021	149.12	151.07	146.62	146.68
7223	NYSE	GD	Thu, Jan 28, 2021	153.16	153.52	149.63	150.43
7222	NYSE	GD	Wed, Jan 27, 2021	150.75	158.99	148.90	152.73
7221	NYSE	GD	Tue, Jan 26, 2021	154.34	154.63	150.02	150.33
7220	NYSE	GD	Mon, Jan 25, 2021	151.82	155.70	151.11	153.16
7219	NYSE	GD	Fri, Jan 22, 2021	150.41	153.15	149.81	152.77
7218	NYSE	GD	Thu, Jan 21, 2021	153.84	154.74	150.50	151.06
7217	NYSE	GD	Wed, Jan 20, 2021	153.24	154.40	152.41	154.03
7216	NYSE	GD	Tue, Jan 19, 2021	154.38	155.36	153.06	153.13
7215	NYSE	GD	Fri, Jan 15, 2021	153.57	154.21	151.88	153.17
7214	NYSE	GD	Thu, Jan 14, 2021	152.50	155.38	151.91	154.09
7213	NYSE	GD	Wed, Jan 13, 2021	152.89	153.44	151.33	151.53
7212	NYSE	GD	Tue, Jan 12, 2021	151.78	154.94	151.75	153.50
7211	NYSE	GD	Mon, Jan 11, 2021	150.25	152.24	149.41	151.78
7210	NYSE	GD	Fri, Jan 8, 2021	150.42	152.62	148.61	150.77
7209	NYSE	GD	Thu, Jan 7, 2021	150.02	152.24	148.76	151.72
7208	NYSE	GD	Wed, Jan 6, 2021	145.25	150.64	145.25	149.74
7207	NYSE	GD	Tue, Jan 5, 2021	146.20	146.71	144.50	146.01
7206	NYSE	GD	Mon, Jan 4, 2021	149.26	149.26	144.81	145.94
7205	NYSE	GD	Thu, Dec 31, 2020	148.13	148.91	147.35	148.82
7204	NYSE	GD	Wed, Dec 30, 2020	147.49	149.41	147.48	148.30
7203	NYSE	GD	Tue, Dec 29, 2020	149.78	149.78	146.39	147.55
7202	NYSE	GD	Mon, Dec 28, 2020	149.20	150.49	148.36	148.72
7201	NYSE	GD	Thu, Dec 24, 2020	148.34	149.15	147.60	149.01
7200	NYSE	GD	Wed, Dec 23, 2020	147.36	149.40	147.00	148.15
7199	NYSE	GD	Tue, Dec 22, 2020	149.62	149.67	146.29	146.50
7198	NYSE	GD	Mon, Dec 21, 2020	150.01	150.91	147.32	149.67
7197	NYSE	GD	Fri, Dec 18, 2020	151.28	153.77	151.02	152.67
7196	NYSE	GD	Thu, Dec 17, 2020	153.85	154.12	151.53	151.59
7195	NYSE	GD	Wed, Dec 16, 2020	154.90	155.30	152.63	153.40
7194	NYSE	GD	Tue, Dec 15, 2020	153.64	155.39	152.06	154.60
7193	NYSE	GD	Mon, Dec 14, 2020	152.86	155.09	152.73	153.34
7192	NYSE	GD	Fri, Dec 11, 2020	149.80	151.92	148.78	151.33
7191	NYSE	GD	Thu, Dec 10, 2020	152.57	153.59	150.08	150.37
7190	NYSE	GD	Wed, Dec 9, 2020	153.70	154.79	152.92	154.14
7189	NYSE	GD	Tue, Dec 8, 2020	152.30	154.30	152.12	153.57
7188	NYSE	GD	Mon, Dec 7, 2020	154.95	155.63	152.50	153.00
7187	NYSE	GD	Fri, Dec 4, 2020	153.92	156.14	153.92	156.04
7186	NYSE	GD	Thu, Dec 3, 2020	153.35	155.22	152.94	153.88
7185	NYSE	GD	Wed, Dec 2, 2020	150.87	153.62	150.12	153.35
7184	NYSE	GD	Tue, Dec 1, 2020	151.04	154.29	150.70	151.76
7183	NYSE	GD	Mon, Nov 30, 2020	151.01	152.17	148.65	149.35
7182	NYSE	GD	Fri, Nov 27, 2020	151.62	153.03	151.27	152.06
7181	NYSE	GD	Wed, Nov 25, 2020	153.85	153.85	151.55	152.04
7180	NYSE	GD	Tue, Nov 24, 2020	152.64	153.74	151.22	153.67
7179	NYSE	GD	Mon, Nov 23, 2020	148.99	150.76	148.86	150.02
7178	NYSE	GD	Fri, Nov 20, 2020	150.00	150.33	147.50	148.36
7177	NYSE	GD	Thu, Nov 19, 2020	152.50	153.20	149.29	149.99
7176	NYSE	GD	Wed, Nov 18, 2020	152.43	155.22	151.84	153.50
7175	NYSE	GD	Tue, Nov 17, 2020	151.68	153.29	150.92	151.47
7174	NYSE	GD	Mon, Nov 16, 2020	153.83	154.09	151.76	152.93
7173	NYSE	GD	Fri, Nov 13, 2020	148.75	151.38	148.01	151.15
7172	NYSE	GD	Thu, Nov 12, 2020	148.56	149.52	146.70	147.50
7171	NYSE	GD	Wed, Nov 11, 2020	151.09	151.09	148.17	150.29
7170	NYSE	GD	Tue, Nov 10, 2020	148.80	152.03	148.15	151.31
7169	NYSE	GD	Mon, Nov 9, 2020	147.18	150.39	144.77	147.13
7168	NYSE	GD	Fri, Nov 6, 2020	139.55	140.14	138.14	139.32
7167	NYSE	GD	Thu, Nov 5, 2020	139.53	141.13	138.00	139.15
7166	NYSE	GD	Wed, Nov 4, 2020	138.98	143.33	137.24	139.09
7165	NYSE	GD	Tue, Nov 3, 2020	137.75	139.59	136.97	138.20
7164	NYSE	GD	Mon, Nov 2, 2020	133.37	136.53	132.57	136.09
7163	NYSE	GD	Fri, Oct 30, 2020	130.56	132.72	129.17	131.33
7162	NYSE	GD	Thu, Oct 29, 2020	131.82	133.48	130.12	131.32
7161	NYSE	GD	Wed, Oct 28, 2020	134.84	137.66	132.17	132.43
7160	NYSE	GD	Tue, Oct 27, 2020	137.95	138.11	134.87	134.87
7159	NYSE	GD	Mon, Oct 26, 2020	139.26	139.61	136.43	138.51
7158	NYSE	GD	Fri, Oct 23, 2020	140.40	141.19	139.41	140.70
7157	NYSE	GD	Thu, Oct 22, 2020	136.58	139.67	136.36	139.42
7156	NYSE	GD	Wed, Oct 21, 2020	137.84	138.71	136.50	136.61
7155	NYSE	GD	Tue, Oct 20, 2020	140.25	140.57	137.77	138.46
7154	NYSE	GD	Mon, Oct 19, 2020	142.25	142.77	138.20	138.68
7153	NYSE	GD	Fri, Oct 16, 2020	141.62	142.50	140.25	142.24
7152	NYSE	GD	Thu, Oct 15, 2020	141.70	142.00	140.18	140.81
7151	NYSE	GD	Wed, Oct 14, 2020	142.80	145.40	142.70	142.89
7150	NYSE	GD	Tue, Oct 13, 2020	144.60	144.98	141.66	143.24
7149	NYSE	GD	Mon, Oct 12, 2020	144.80	146.76	143.84	144.73
7148	NYSE	GD	Fri, Oct 9, 2020	146.11	146.11	143.53	143.66
7147	NYSE	GD	Thu, Oct 8, 2020	145.00	145.66	143.60	145.04
7146	NYSE	GD	Wed, Oct 7, 2020	143.67	145.65	143.53	143.77
7145	NYSE	GD	Tue, Oct 6, 2020	144.08	146.97	142.03	142.31
7144	NYSE	GD	Mon, Oct 5, 2020	141.98	143.35	141.11	142.73
7143	NYSE	GD	Fri, Oct 2, 2020	133.72	140.94	133.60	140.49
7142	NYSE	GD	Thu, Oct 1, 2020	138.89	140.08	136.80	138.22
7141	NYSE	GD	Wed, Sep 30, 2020	139.16	140.14	137.07	138.43
7140	NYSE	GD	Tue, Sep 29, 2020	140.43	140.58	137.89	138.55
7139	NYSE	GD	Mon, Sep 28, 2020	139.70	142.40	139.70	140.92
7138	NYSE	GD	Fri, Sep 25, 2020	135.84	138.77	135.56	138.21
7137	NYSE	GD	Thu, Sep 24, 2020	136.12	138.45	135.16	136.90
7136	NYSE	GD	Wed, Sep 23, 2020	140.07	141.82	136.19	136.51
7135	NYSE	GD	Tue, Sep 22, 2020	138.36	140.25	137.36	139.45
7134	NYSE	GD	Mon, Sep 21, 2020	141.35	141.49	137.43	138.33
7133	NYSE	GD	Fri, Sep 18, 2020	143.01	145.63	142.73	142.99
7132	NYSE	GD	Thu, Sep 17, 2020	140.65	144.91	139.51	144.59
7131	NYSE	GD	Wed, Sep 16, 2020	145.25	148.55	144.30	146.78
7130	NYSE	GD	Tue, Sep 15, 2020	147.32	148.11	144.98	145.14
7129	NYSE	GD	Mon, Sep 14, 2020	146.46	148.52	145.75	147.47
7128	NYSE	GD	Fri, Sep 11, 2020	144.10	146.20	142.62	145.36
7127	NYSE	GD	Thu, Sep 10, 2020	146.60	147.75	142.41	142.58
7126	NYSE	GD	Wed, Sep 9, 2020	147.28	147.79	145.15	146.17
7125	NYSE	GD	Tue, Sep 8, 2020	149.78	150.55	146.60	146.96
7124	NYSE	GD	Fri, Sep 4, 2020	153.50	154.38	149.79	151.70
7123	NYSE	GD	Thu, Sep 3, 2020	155.00	156.56	150.61	151.94
7122	NYSE	GD	Wed, Sep 2, 2020	150.06	154.50	149.92	153.92
7121	NYSE	GD	Tue, Sep 1, 2020	147.80	150.32	147.36	150.19
7120	NYSE	GD	Mon, Aug 31, 2020	152.07	152.40	148.95	149.35
7119	NYSE	GD	Fri, Aug 28, 2020	152.84	152.99	150.73	152.27
7118	NYSE	GD	Thu, Aug 27, 2020	150.61	153.53	150.40	152.44
7117	NYSE	GD	Wed, Aug 26, 2020	150.92	151.49	149.42	150.47
7116	NYSE	GD	Tue, Aug 25, 2020	154.30	154.73	150.87	151.47
7115	NYSE	GD	Mon, Aug 24, 2020	150.49	153.39	149.75	153.30
7114	NYSE	GD	Fri, Aug 21, 2020	150.00	151.35	149.03	149.81
7113	NYSE	GD	Thu, Aug 20, 2020	151.25	151.95	150.49	150.94
7112	NYSE	GD	Wed, Aug 19, 2020	152.96	154.56	152.09	152.49
7111	NYSE	GD	Tue, Aug 18, 2020	153.28	154.10	152.72	153.03
7110	NYSE	GD	Mon, Aug 17, 2020	156.52	156.79	153.35	153.72
7109	NYSE	GD	Fri, Aug 14, 2020	154.11	157.66	153.65	156.46
7108	NYSE	GD	Thu, Aug 13, 2020	154.32	156.50	153.74	154.95
7107	NYSE	GD	Wed, Aug 12, 2020	160.37	160.68	154.69	156.41
7106	NYSE	GD	Tue, Aug 11, 2020	159.48	160.84	157.95	158.85
7105	NYSE	GD	Mon, Aug 10, 2020	153.52	156.77	153.43	156.56
7104	NYSE	GD	Fri, Aug 7, 2020	149.11	152.98	148.51	152.97
7103	NYSE	GD	Thu, Aug 6, 2020	148.99	149.65	148.33	149.14
7102	NYSE	GD	Wed, Aug 5, 2020	148.70	149.89	148.08	149.19
7101	NYSE	GD	Tue, Aug 4, 2020	148.12	149.04	146.75	147.24
7100	NYSE	GD	Mon, Aug 3, 2020	145.66	148.37	144.32	147.72
7099	NYSE	GD	Fri, Jul 31, 2020	148.23	148.23	144.76	146.74
7098	NYSE	GD	Thu, Jul 30, 2020	147.02	149.69	146.80	148.86
7097	NYSE	GD	Wed, Jul 29, 2020	147.23	149.65	144.58	149.44
7096	NYSE	GD	Tue, Jul 28, 2020	147.50	150.65	147.10	148.57
7095	NYSE	GD	Mon, Jul 27, 2020	149.47	149.51	147.51	147.98
7094	NYSE	GD	Fri, Jul 24, 2020	151.62	153.26	149.52	150.15
7093	NYSE	GD	Thu, Jul 23, 2020	152.20	152.92	150.11	151.01
7092	NYSE	GD	Wed, Jul 22, 2020	146.92	151.58	146.62	151.53
7091	NYSE	GD	Tue, Jul 21, 2020	146.66	149.76	146.30	147.81
7090	NYSE	GD	Mon, Jul 20, 2020	147.85	148.47	145.35	145.45
7089	NYSE	GD	Fri, Jul 17, 2020	149.40	149.64	148.03	148.91
7088	NYSE	GD	Thu, Jul 16, 2020	145.52	149.59	144.56	148.51
7087	NYSE	GD	Wed, Jul 15, 2020	146.85	146.85	145.21	145.79
7086	NYSE	GD	Tue, Jul 14, 2020	142.25	143.93	141.11	143.36
7085	NYSE	GD	Mon, Jul 13, 2020	142.92	144.43	141.35	142.82
7084	NYSE	GD	Fri, Jul 10, 2020	138.20	142.06	138.20	141.97
7083	NYSE	GD	Thu, Jul 9, 2020	142.98	143.89	137.82	138.02
7082	NYSE	GD	Wed, Jul 8, 2020	145.52	145.81	143.06	143.90
7081	NYSE	GD	Tue, Jul 7, 2020	148.00	149.20	145.01	145.18
7080	NYSE	GD	Mon, Jul 6, 2020	149.51	149.66	147.02	148.47
7079	NYSE	GD	Thu, Jul 2, 2020	149.64	150.86	147.06	147.30
7078	NYSE	GD	Wed, Jul 1, 2020	149.00	150.61	146.91	147.14
7077	NYSE	GD	Tue, Jun 30, 2020	148.13	150.21	147.70	148.36
7076	NYSE	GD	Mon, Jun 29, 2020	148.22	149.39	147.06	149.34
7075	NYSE	GD	Fri, Jun 26, 2020	146.48	147.32	144.52	146.05
7074	NYSE	GD	Thu, Jun 25, 2020	145.00	147.09	143.68	146.96
7073	NYSE	GD	Wed, Jun 24, 2020	151.00	151.00	145.90	146.45
7072	NYSE	GD	Tue, Jun 23, 2020	154.10	155.33	152.49	152.75
7071	NYSE	GD	Mon, Jun 22, 2020	155.73	156.63	153.20	153.80
7070	NYSE	GD	Fri, Jun 19, 2020	161.79	161.79	156.52	157.62
7069	NYSE	GD	Thu, Jun 18, 2020	156.00	160.56	155.37	159.06
7068	NYSE	GD	Wed, Jun 17, 2020	156.57	158.85	156.25	157.05
7067	NYSE	GD	Tue, Jun 16, 2020	158.69	159.48	154.15	155.99
7066	NYSE	GD	Mon, Jun 15, 2020	145.11	154.48	144.52	153.09
7065	NYSE	GD	Fri, Jun 12, 2020	153.33	153.68	147.40	149.20
7064	NYSE	GD	Thu, Jun 11, 2020	151.67	153.66	148.11	148.55
7063	NYSE	GD	Wed, Jun 10, 2020	162.81	162.81	157.97	158.05
7062	NYSE	GD	Tue, Jun 9, 2020	165.00	165.75	162.00	163.48
7061	NYSE	GD	Mon, Jun 8, 2020	164.15	168.33	164.02	167.78
7060	NYSE	GD	Fri, Jun 5, 2020	164.37	165.14	160.92	162.22
7059	NYSE	GD	Thu, Jun 4, 2020	155.22	157.44	153.87	157.09
7058	NYSE	GD	Wed, Jun 3, 2020	151.39	155.72	151.06	155.23
7057	NYSE	GD	Tue, Jun 2, 2020	148.33	149.97	147.37	149.32
7056	NYSE	GD	Mon, Jun 1, 2020	146.75	148.80	146.48	147.27
7055	NYSE	GD	Fri, May 29, 2020	147.24	147.83	143.80	146.83
7054	NYSE	GD	Thu, May 28, 2020	152.17	152.45	148.03	148.49
7053	NYSE	GD	Wed, May 27, 2020	149.23	150.57	147.51	150.45
7052	NYSE	GD	Tue, May 26, 2020	143.08	146.05	142.56	144.65
7051	NYSE	GD	Fri, May 22, 2020	139.30	139.30	136.60	138.57
7050	NYSE	GD	Thu, May 21, 2020	137.20	139.10	136.40	138.67
7049	NYSE	GD	Wed, May 20, 2020	137.85	138.42	136.55	136.99
7048	NYSE	GD	Tue, May 19, 2020	140.12	140.53	136.06	136.19
7047	NYSE	GD	Mon, May 18, 2020	136.23	140.45	134.99	139.48
7046	NYSE	GD	Fri, May 15, 2020	131.32	134.03	130.20	130.92
7045	NYSE	GD	Thu, May 14, 2020	130.00	134.31	129.11	132.91
7044	NYSE	GD	Wed, May 13, 2020	131.54	132.04	129.95	131.50
7043	NYSE	GD	Tue, May 12, 2020	134.11	134.83	131.73	132.04
7042	NYSE	GD	Mon, May 11, 2020	134.02	136.90	133.04	133.81
7041	NYSE	GD	Fri, May 8, 2020	128.80	135.58	128.80	135.35
7040	NYSE	GD	Thu, May 7, 2020	123.27	127.36	123.11	127.13
7039	NYSE	GD	Wed, May 6, 2020	126.71	127.12	121.67	121.73
7038	NYSE	GD	Tue, May 5, 2020	126.00	129.38	125.51	126.36
7037	NYSE	GD	Mon, May 4, 2020	126.09	126.55	123.53	124.78
7036	NYSE	GD	Fri, May 1, 2020	129.16	129.34	126.39	127.80
7035	NYSE	GD	Thu, Apr 30, 2020	133.94	135.27	129.51	130.62
7034	NYSE	GD	Wed, Apr 29, 2020	139.80	140.26	134.79	136.65
7033	NYSE	GD	Tue, Apr 28, 2020	138.41	139.22	135.80	136.49
7032	NYSE	GD	Mon, Apr 27, 2020	130.00	135.60	129.76	134.50
7031	NYSE	GD	Fri, Apr 24, 2020	131.40	131.62	128.66	129.30
7030	NYSE	GD	Thu, Apr 23, 2020	134.00	134.82	130.36	130.49
7029	NYSE	GD	Wed, Apr 22, 2020	134.57	134.88	132.58	133.37
7028	NYSE	GD	Tue, Apr 21, 2020	132.45	133.85	130.68	131.69
7027	NYSE	GD	Mon, Apr 20, 2020	137.99	138.20	135.20	135.25
7026	NYSE	GD	Fri, Apr 17, 2020	136.01	139.50	135.25	138.19
7025	NYSE	GD	Thu, Apr 16, 2020	133.61	134.06	130.56	132.44
7024	NYSE	GD	Wed, Apr 15, 2020	135.20	136.00	131.80	133.81
7023	NYSE	GD	Tue, Apr 14, 2020	139.01	141.52	138.42	138.50
7022	NYSE	GD	Mon, Apr 13, 2020	140.94	141.43	136.52	136.95
7021	NYSE	GD	Thu, Apr 9, 2020	140.35	142.46	138.61	141.01
7020	NYSE	GD	Wed, Apr 8, 2020	135.42	138.38	134.04	137.39
7019	NYSE	GD	Tue, Apr 7, 2020	140.41	141.38	134.18	133.30
7018	NYSE	GD	Mon, Apr 6, 2020	131.62	134.49	130.30	133.69
7017	NYSE	GD	Fri, Apr 3, 2020	127.24	128.59	124.70	125.68
7016	NYSE	GD	Thu, Apr 2, 2020	125.90	130.27	124.90	127.92
7015	NYSE	GD	Wed, Apr 1, 2020	126.71	129.00	125.19	127.40
7014	NYSE	GD	Tue, Mar 31, 2020	132.50	134.57	131.13	132.31
7013	NYSE	GD	Mon, Mar 30, 2020	130.00	134.46	127.08	133.60
7012	NYSE	GD	Fri, Mar 27, 2020	129.48	133.59	128.00	130.07
7011	NYSE	GD	Thu, Mar 26, 2020	124.47	134.88	124.14	133.16
7010	NYSE	GD	Wed, Mar 25, 2020	116.50	125.71	114.52	122.00
7009	NYSE	GD	Tue, Mar 24, 2020	112.21	116.03	110.58	114.21
7008	NYSE	GD	Mon, Mar 23, 2020	112.16	113.00	100.55	106.60
7007	NYSE	GD	Fri, Mar 20, 2020	118.19	121.84	113.28	113.99
7006	NYSE	GD	Thu, Mar 19, 2020	120.01	120.01	110.02	118.03
7005	NYSE	GD	Wed, Mar 18, 2020	123.39	126.32	115.71	121.11
7004	NYSE	GD	Tue, Mar 17, 2020	128.17	131.94	125.40	131.59
7003	NYSE	GD	Mon, Mar 16, 2020	126.26	137.10	126.26	126.70
7002	NYSE	GD	Fri, Mar 13, 2020	139.14	141.57	131.62	139.64
7001	NYSE	GD	Thu, Mar 12, 2020	137.64	139.46	128.53	132.23
7000	NYSE	GD	Wed, Mar 11, 2020	150.63	154.30	147.14	148.45
6999	NYSE	GD	Tue, Mar 10, 2020	155.01	155.64	149.61	155.30
6998	NYSE	GD	Mon, Mar 9, 2020	152.04	157.12	146.59	150.02
6997	NYSE	GD	Fri, Mar 6, 2020	159.35	164.19	157.11	163.03
6996	NYSE	GD	Thu, Mar 5, 2020	164.66	167.93	161.64	163.36
6995	NYSE	GD	Wed, Mar 4, 2020	163.44	169.72	161.21	168.28
6994	NYSE	GD	Tue, Mar 3, 2020	164.89	170.19	160.73	161.05
6993	NYSE	GD	Mon, Mar 2, 2020	160.56	165.23	157.61	165.03
6992	NYSE	GD	Fri, Feb 28, 2020	160.58	163.69	155.47	159.69
6991	NYSE	GD	Thu, Feb 27, 2020	169.18	172.69	165.53	166.14
6990	NYSE	GD	Wed, Feb 26, 2020	175.25	176.84	171.22	171.55
6989	NYSE	GD	Tue, Feb 25, 2020	184.95	185.64	173.27	173.92
6988	NYSE	GD	Mon, Feb 24, 2020	183.11	185.65	182.08	184.61
6987	NYSE	GD	Fri, Feb 21, 2020	184.91	187.86	183.61	187.60
6986	NYSE	GD	Thu, Feb 20, 2020	186.07	187.35	184.43	185.95
6985	NYSE	GD	Wed, Feb 19, 2020	188.23	188.69	186.33	186.55
6984	NYSE	GD	Tue, Feb 18, 2020	187.16	188.73	186.69	188.14
6983	NYSE	GD	Fri, Feb 14, 2020	189.36	189.40	186.62	188.06
6982	NYSE	GD	Thu, Feb 13, 2020	187.82	190.08	187.58	189.43
6981	NYSE	GD	Wed, Feb 12, 2020	187.36	188.75	186.44	188.75
6980	NYSE	GD	Tue, Feb 11, 2020	186.93	188.38	185.38	186.94
6979	NYSE	GD	Mon, Feb 10, 2020	186.51	188.47	185.34	186.25
6978	NYSE	GD	Fri, Feb 7, 2020	185.78	188.30	185.59	186.74
6977	NYSE	GD	Thu, Feb 6, 2020	185.65	187.31	185.20	186.13
6976	NYSE	GD	Wed, Feb 5, 2020	181.01	184.46	180.08	183.97
6975	NYSE	GD	Tue, Feb 4, 2020	179.24	180.66	179.00	179.53
6974	NYSE	GD	Mon, Feb 3, 2020	177.16	178.62	175.19	176.62
6973	NYSE	GD	Fri, Jan 31, 2020	180.24	180.91	174.79	175.44
6972	NYSE	GD	Thu, Jan 30, 2020	182.30	183.49	179.72	181.23
6971	NYSE	GD	Wed, Jan 29, 2020	183.92	184.42	179.61	183.47
6970	NYSE	GD	Tue, Jan 28, 2020	183.08	184.68	180.76	183.63
6969	NYSE	GD	Mon, Jan 27, 2020	182.36	183.73	181.59	182.57
6968	NYSE	GD	Fri, Jan 24, 2020	185.23	185.81	184.33	185.07
6967	NYSE	GD	Thu, Jan 23, 2020	182.87	185.47	182.05	184.62
6966	NYSE	GD	Wed, Jan 22, 2020	183.86	185.58	183.09	183.10
6965	NYSE	GD	Tue, Jan 21, 2020	181.46	184.56	180.82	183.29
6964	NYSE	GD	Fri, Jan 17, 2020	182.78	183.12	181.48	181.89
6963	NYSE	GD	Thu, Jan 16, 2020	181.53	183.07	181.11	182.40
6962	NYSE	GD	Wed, Jan 15, 2020	181.07	182.96	181.07	180.59
6961	NYSE	GD	Tue, Jan 14, 2020	181.00	181.53	179.66	180.97
6960	NYSE	GD	Mon, Jan 13, 2020	180.24	182.09	180.04	181.13
6959	NYSE	GD	Fri, Jan 10, 2020	181.51	181.79	179.41	179.51
6958	NYSE	GD	Thu, Jan 9, 2020	181.00	182.91	180.96	181.61
6957	NYSE	GD	Wed, Jan 8, 2020	180.20	181.94	179.60	180.48
6956	NYSE	GD	Tue, Jan 7, 2020	180.42	181.63	179.75	180.02
6955	NYSE	GD	Mon, Jan 6, 2020	181.55	182.98	181.00	182.09
6954	NYSE	GD	Fri, Jan 3, 2020	178.00	180.43	178.00	180.18
6953	NYSE	GD	Thu, Jan 2, 2020	177.45	179.04	176.92	178.43
6952	NYSE	GD	Tue, Dec 31, 2019	175.98	176.87	175.32	176.35
6951	NYSE	GD	Mon, Dec 30, 2019	177.54	177.87	175.77	176.01
6950	NYSE	GD	Fri, Dec 27, 2019	178.39	178.94	177.14	177.49
6949	NYSE	GD	Thu, Dec 26, 2019	179.12	179.27	177.41	178.19
6948	NYSE	GD	Tue, Dec 24, 2019	180.02	180.08	178.27	178.82
6947	NYSE	GD	Mon, Dec 23, 2019	179.17	180.72	178.51	179.74
6946	NYSE	GD	Fri, Dec 20, 2019	178.76	179.54	178.11	178.33
6945	NYSE	GD	Thu, Dec 19, 2019	179.10	179.94	178.23	178.65
6944	NYSE	GD	Wed, Dec 18, 2019	181.07	181.32	178.42	178.46
6943	NYSE	GD	Tue, Dec 17, 2019	181.29	182.05	180.68	181.10
6942	NYSE	GD	Mon, Dec 16, 2019	179.42	180.89	178.85	180.59
6941	NYSE	GD	Fri, Dec 13, 2019	179.90	180.92	178.41	179.03
6940	NYSE	GD	Thu, Dec 12, 2019	180.00	182.67	179.39	180.47
6939	NYSE	GD	Wed, Dec 11, 2019	180.28	180.57	177.57	179.27
6938	NYSE	GD	Tue, Dec 10, 2019	183.03	183.29	180.24	180.48
6937	NYSE	GD	Mon, Dec 9, 2019	183.04	183.93	182.25	183.17
6936	NYSE	GD	Fri, Dec 6, 2019	183.00	183.74	181.98	183.55
6935	NYSE	GD	Thu, Dec 5, 2019	179.00	182.58	178.70	182.37
6934	NYSE	GD	Wed, Dec 4, 2019	177.83	180.70	177.75	178.08
6933	NYSE	GD	Tue, Dec 3, 2019	177.00	178.20	175.70	177.04
6932	NYSE	GD	Mon, Dec 2, 2019	182.03	182.26	177.75	177.99
6931	NYSE	GD	Fri, Nov 29, 2019	182.69	182.69	181.20	181.74
6930	NYSE	GD	Wed, Nov 27, 2019	182.44	182.88	181.64	182.35
6929	NYSE	GD	Tue, Nov 26, 2019	182.79	183.78	181.73	182.02
6928	NYSE	GD	Mon, Nov 25, 2019	183.20	183.72	182.47	182.66
6927	NYSE	GD	Fri, Nov 22, 2019	183.32	183.57	182.16	182.88
6926	NYSE	GD	Thu, Nov 21, 2019	184.05	184.88	182.80	182.95
6925	NYSE	GD	Wed, Nov 20, 2019	184.75	185.20	183.35	184.33
6924	NYSE	GD	Tue, Nov 19, 2019	186.93	186.93	184.66	184.95
6923	NYSE	GD	Mon, Nov 18, 2019	186.90	187.02	186.19	186.58
6922	NYSE	GD	Fri, Nov 15, 2019	186.34	187.92	185.82	187.08
6921	NYSE	GD	Thu, Nov 14, 2019	184.59	185.81	184.52	185.19
6920	NYSE	GD	Wed, Nov 13, 2019	185.31	186.08	184.08	184.72
6919	NYSE	GD	Tue, Nov 12, 2019	184.05	185.65	183.53	185.28
6918	NYSE	GD	Mon, Nov 11, 2019	184.25	184.86	182.46	184.35
6917	NYSE	GD	Fri, Nov 8, 2019	182.67	185.96	182.67	185.08
6916	NYSE	GD	Thu, Nov 7, 2019	182.00	183.23	181.53	182.95
6915	NYSE	GD	Wed, Nov 6, 2019	179.92	181.69	179.92	181.57
6914	NYSE	GD	Tue, Nov 5, 2019	177.93	179.69	177.10	179.30
6913	NYSE	GD	Mon, Nov 4, 2019	181.18	181.46	176.97	178.07
6912	NYSE	GD	Fri, Nov 1, 2019	178.03	180.19	178.03	179.73
6911	NYSE	GD	Thu, Oct 31, 2019	177.78	178.24	175.53	176.80
6910	NYSE	GD	Wed, Oct 30, 2019	176.44	178.69	176.00	178.24
6909	NYSE	GD	Tue, Oct 29, 2019	175.07	178.23	174.92	176.03
6908	NYSE	GD	Mon, Oct 28, 2019	174.28	175.97	173.97	174.93
6907	NYSE	GD	Fri, Oct 25, 2019	175.24	176.74	173.34	173.54
6906	NYSE	GD	Thu, Oct 24, 2019	175.98	177.76	174.63	174.67
6905	NYSE	GD	Wed, Oct 23, 2019	177.69	177.72	172.40	173.56
6904	NYSE	GD	Tue, Oct 22, 2019	175.32	180.06	175.32	179.88
6903	NYSE	GD	Mon, Oct 21, 2019	175.30	176.92	174.65	175.45
6902	NYSE	GD	Fri, Oct 18, 2019	177.05	177.05	173.99	174.43
6901	NYSE	GD	Thu, Oct 17, 2019	178.11	178.56	176.58	176.76
6900	NYSE	GD	Wed, Oct 16, 2019	178.45	179.23	177.21	178.29
6899	NYSE	GD	Tue, Oct 15, 2019	179.18	179.63	178.34	178.45
6898	NYSE	GD	Mon, Oct 14, 2019	179.66	179.86	178.80	179.12
6897	NYSE	GD	Fri, Oct 11, 2019	178.80	181.15	178.37	179.63
6896	NYSE	GD	Thu, Oct 10, 2019	175.50	178.52	175.50	176.69
6895	NYSE	GD	Wed, Oct 9, 2019	178.00	178.87	176.20	176.03
6894	NYSE	GD	Tue, Oct 8, 2019	175.65	178.48	174.82	176.50
6893	NYSE	GD	Mon, Oct 7, 2019	176.23	178.20	175.82	176.70
6892	NYSE	GD	Fri, Oct 4, 2019	175.00	176.89	173.75	176.64
6891	NYSE	GD	Thu, Oct 3, 2019	174.31	175.00	172.01	174.88
6890	NYSE	GD	Wed, Oct 2, 2019	177.54	178.26	174.12	174.41
6889	NYSE	GD	Tue, Oct 1, 2019	183.84	184.54	177.63	178.71
6888	NYSE	GD	Mon, Sep 30, 2019	183.36	184.32	182.66	182.73
6887	NYSE	GD	Fri, Sep 27, 2019	186.81	186.89	182.54	183.02
6886	NYSE	GD	Thu, Sep 26, 2019	186.52	186.81	185.22	186.00
6885	NYSE	GD	Wed, Sep 25, 2019	185.45	186.41	184.56	186.00
6884	NYSE	GD	Tue, Sep 24, 2019	187.97	188.85	184.41	184.70
6883	NYSE	GD	Mon, Sep 23, 2019	186.25	188.56	185.06	186.79
6882	NYSE	GD	Fri, Sep 20, 2019	188.68	189.00	186.07	187.37
6881	NYSE	GD	Thu, Sep 19, 2019	189.14	190.19	187.01	188.13
6880	NYSE	GD	Wed, Sep 18, 2019	191.06	191.06	187.90	190.30
6879	NYSE	GD	Tue, Sep 17, 2019	192.58	192.58	189.56	191.31
6878	NYSE	GD	Mon, Sep 16, 2019	190.84	191.67	188.35	190.97
6877	NYSE	GD	Fri, Sep 13, 2019	190.15	190.23	189.01	189.96
6876	NYSE	GD	Thu, Sep 12, 2019	190.00	190.00	187.13	189.41
6875	NYSE	GD	Wed, Sep 11, 2019	187.86	188.62	186.35	188.60
6874	NYSE	GD	Tue, Sep 10, 2019	187.70	187.87	185.40	187.87
6873	NYSE	GD	Mon, Sep 9, 2019	192.84	193.00	187.53	188.07
6872	NYSE	GD	Fri, Sep 6, 2019	193.09	193.76	192.04	192.67
6871	NYSE	GD	Thu, Sep 5, 2019	192.45	193.64	191.68	192.27
6870	NYSE	GD	Wed, Sep 4, 2019	191.02	192.11	190.17	190.71
6869	NYSE	GD	Tue, Sep 3, 2019	190.04	190.82	187.17	189.28
6868	NYSE	GD	Fri, Aug 30, 2019	190.50	192.22	190.00	191.27
6867	NYSE	GD	Thu, Aug 29, 2019	186.85	189.84	186.45	189.47
6866	NYSE	GD	Wed, Aug 28, 2019	182.79	185.62	182.13	185.44
6865	NYSE	GD	Tue, Aug 27, 2019	185.32	185.64	182.58	183.36
6864	NYSE	GD	Mon, Aug 26, 2019	185.23	185.71	182.20	184.65
6863	NYSE	GD	Fri, Aug 23, 2019	186.76	189.27	182.47	183.55
6862	NYSE	GD	Thu, Aug 22, 2019	189.06	189.31	186.10	187.55
6861	NYSE	GD	Wed, Aug 21, 2019	189.00	189.04	186.67	188.48
6860	NYSE	GD	Tue, Aug 20, 2019	186.73	187.86	186.09	187.17
6859	NYSE	GD	Mon, Aug 19, 2019	186.53	188.02	185.90	187.59
6858	NYSE	GD	Fri, Aug 16, 2019	183.69	186.39	183.35	184.35
6857	NYSE	GD	Thu, Aug 15, 2019	180.83	182.86	180.19	182.22
6856	NYSE	GD	Wed, Aug 14, 2019	181.96	182.31	179.70	180.83
6855	NYSE	GD	Tue, Aug 13, 2019	181.15	184.61	180.65	183.11
6854	NYSE	GD	Mon, Aug 12, 2019	183.19	183.40	180.62	181.35
6853	NYSE	GD	Fri, Aug 9, 2019	183.32	185.13	182.75	184.10
6852	NYSE	GD	Thu, Aug 8, 2019	182.66	185.10	182.07	184.17
6851	NYSE	GD	Wed, Aug 7, 2019	178.36	181.52	177.51	180.85
6850	NYSE	GD	Tue, Aug 6, 2019	178.35	180.73	176.77	180.67
6849	NYSE	GD	Mon, Aug 5, 2019	179.97	179.99	175.03	176.77
6848	NYSE	GD	Fri, Aug 2, 2019	183.34	183.58	181.14	181.97
6847	NYSE	GD	Thu, Aug 1, 2019	185.59	186.74	182.46	183.43
6846	NYSE	GD	Wed, Jul 31, 2019	189.03	189.66	184.80	185.94
6845	NYSE	GD	Tue, Jul 30, 2019	189.13	189.46	187.46	189.12
6844	NYSE	GD	Mon, Jul 29, 2019	189.72	190.16	188.75	189.83
6843	NYSE	GD	Fri, Jul 26, 2019	187.28	189.90	186.44	189.73
6842	NYSE	GD	Thu, Jul 25, 2019	187.39	189.00	185.50	187.61
6841	NYSE	GD	Wed, Jul 24, 2019	185.98	189.56	185.05	187.64
6840	NYSE	GD	Tue, Jul 23, 2019	185.91	186.00	183.63	185.97
6839	NYSE	GD	Mon, Jul 22, 2019	183.83	185.01	183.12	184.62
6838	NYSE	GD	Fri, Jul 19, 2019	184.11	184.87	183.65	183.85
6837	NYSE	GD	Thu, Jul 18, 2019	183.55	183.55	180.59	183.18
6836	NYSE	GD	Wed, Jul 17, 2019	185.73	186.05	183.43	183.55
6835	NYSE	GD	Tue, Jul 16, 2019	186.91	187.48	186.56	186.89
6834	NYSE	GD	Mon, Jul 15, 2019	185.84	186.84	185.45	186.40
6833	NYSE	GD	Fri, Jul 12, 2019	184.56	185.95	183.70	185.84
6832	NYSE	GD	Thu, Jul 11, 2019	182.53	183.63	182.37	183.60
6831	NYSE	GD	Wed, Jul 10, 2019	182.35	183.86	181.57	182.54
6830	NYSE	GD	Tue, Jul 9, 2019	180.14	180.98	179.12	180.83
6829	NYSE	GD	Mon, Jul 8, 2019	181.22	182.93	180.58	181.47
6828	NYSE	GD	Fri, Jul 5, 2019	181.80	182.48	180.27	182.28
6827	NYSE	GD	Wed, Jul 3, 2019	182.78	182.89	180.95	182.65
6826	NYSE	GD	Tue, Jul 2, 2019	183.25	183.62	182.08	182.55
6825	NYSE	GD	Mon, Jul 1, 2019	183.33	184.35	181.53	182.54
6824	NYSE	GD	Fri, Jun 28, 2019	178.12	182.08	178.12	181.82
6823	NYSE	GD	Thu, Jun 27, 2019	178.97	178.97	176.70	177.72
6822	NYSE	GD	Wed, Jun 26, 2019	177.25	179.75	176.87	178.90
6821	NYSE	GD	Tue, Jun 25, 2019	178.07	178.81	177.10	177.64
6820	NYSE	GD	Mon, Jun 24, 2019	176.71	178.29	176.33	177.82
6819	NYSE	GD	Fri, Jun 21, 2019	178.13	178.33	175.80	177.43
6818	NYSE	GD	Thu, Jun 20, 2019	175.84	178.41	174.39	177.96
6817	NYSE	GD	Wed, Jun 19, 2019	174.23	174.48	172.55	173.62
6816	NYSE	GD	Tue, Jun 18, 2019	172.58	174.87	172.37	173.59
6815	NYSE	GD	Mon, Jun 17, 2019	171.69	172.43	170.38	171.78
6814	NYSE	GD	Fri, Jun 14, 2019	172.25	172.25	170.13	171.25
6813	NYSE	GD	Thu, Jun 13, 2019	170.16	171.94	169.45	171.94
6812	NYSE	GD	Wed, Jun 12, 2019	169.92	170.43	168.68	170.04
6811	NYSE	GD	Tue, Jun 11, 2019	174.04	174.44	168.53	169.73
6810	NYSE	GD	Mon, Jun 10, 2019	175.80	176.44	173.17	173.39
6809	NYSE	GD	Fri, Jun 7, 2019	173.15	174.38	172.48	173.97
6808	NYSE	GD	Thu, Jun 6, 2019	171.93	172.60	169.68	171.98
6807	NYSE	GD	Wed, Jun 5, 2019	168.33	171.97	168.23	171.94
6806	NYSE	GD	Tue, Jun 4, 2019	164.27	167.91	164.27	167.78
6805	NYSE	GD	Mon, Jun 3, 2019	161.37	165.49	161.03	163.15
6804	NYSE	GD	Fri, May 31, 2019	160.44	161.58	160.21	160.82
6803	NYSE	GD	Thu, May 30, 2019	162.46	163.65	161.60	162.23
6802	NYSE	GD	Wed, May 29, 2019	163.55	163.95	161.86	162.31
6801	NYSE	GD	Tue, May 28, 2019	164.28	165.44	163.07	163.66
6800	NYSE	GD	Fri, May 24, 2019	163.91	164.82	161.46	164.03
6799	NYSE	GD	Thu, May 23, 2019	167.77	168.25	162.69	163.58
6798	NYSE	GD	Wed, May 22, 2019	170.59	171.21	168.43	169.28
6797	NYSE	GD	Tue, May 21, 2019	170.20	172.02	169.84	171.45
6796	NYSE	GD	Mon, May 20, 2019	168.11	170.45	167.39	169.29
6795	NYSE	GD	Fri, May 17, 2019	167.86	168.41	166.10	166.37
6794	NYSE	GD	Thu, May 16, 2019	168.33	170.43	168.10	169.85
6793	NYSE	GD	Wed, May 15, 2019	167.02	169.23	165.65	167.72
6792	NYSE	GD	Tue, May 14, 2019	168.04	170.41	167.82	168.49
6791	NYSE	GD	Mon, May 13, 2019	170.54	171.02	166.79	167.99
6790	NYSE	GD	Fri, May 10, 2019	170.74	173.54	169.49	173.08
6789	NYSE	GD	Thu, May 9, 2019	167.58	173.16	167.17	172.05
6788	NYSE	GD	Wed, May 8, 2019	170.38	170.74	167.89	168.29
6787	NYSE	GD	Tue, May 7, 2019	173.40	173.98	169.94	170.48
6786	NYSE	GD	Mon, May 6, 2019	173.60	175.71	172.61	175.36
6785	NYSE	GD	Fri, May 3, 2019	175.24	176.79	175.08	176.69
6784	NYSE	GD	Thu, May 2, 2019	175.81	176.35	172.80	174.57
6783	NYSE	GD	Wed, May 1, 2019	179.12	179.93	176.35	176.39
6782	NYSE	GD	Tue, Apr 30, 2019	179.55	179.98	176.72	178.72
6781	NYSE	GD	Mon, Apr 29, 2019	178.00	179.64	177.60	179.21
6780	NYSE	GD	Fri, Apr 26, 2019	177.14	178.15	176.15	178.07
6779	NYSE	GD	Thu, Apr 25, 2019	179.74	180.22	175.92	176.88
6778	NYSE	GD	Wed, Apr 24, 2019	193.11	193.11	180.24	180.73
6777	NYSE	GD	Tue, Apr 23, 2019	179.66	183.13	178.80	182.37
6776	NYSE	GD	Mon, Apr 22, 2019	175.87	177.86	175.27	177.03
6775	NYSE	GD	Thu, Apr 18, 2019	174.90	177.00	174.51	176.85
6774	NYSE	GD	Wed, Apr 17, 2019	175.00	176.48	174.27	174.53
6773	NYSE	GD	Tue, Apr 16, 2019	172.70	174.73	172.70	173.74
6772	NYSE	GD	Mon, Apr 15, 2019	174.37	174.75	171.50	172.00
6771	NYSE	GD	Fri, Apr 12, 2019	172.67	175.49	172.05	174.93
6770	NYSE	GD	Thu, Apr 11, 2019	168.79	171.65	168.39	171.43
6769	NYSE	GD	Wed, Apr 10, 2019	169.22	169.83	167.61	168.35
6768	NYSE	GD	Tue, Apr 9, 2019	171.17	171.57	169.06	169.17
6767	NYSE	GD	Mon, Apr 8, 2019	170.52	172.53	170.10	172.30
6766	NYSE	GD	Fri, Apr 5, 2019	169.26	171.13	168.59	171.12
6765	NYSE	GD	Thu, Apr 4, 2019	168.00	170.37	167.82	169.17
6764	NYSE	GD	Wed, Apr 3, 2019	170.60	170.60	166.75	167.75
6763	NYSE	GD	Tue, Apr 2, 2019	171.92	172.20	169.52	169.94
6762	NYSE	GD	Mon, Apr 1, 2019	170.25	172.77	170.04	172.31
6761	NYSE	GD	Fri, Mar 29, 2019	168.87	169.43	168.50	169.28
6760	NYSE	GD	Thu, Mar 28, 2019	167.19	168.20	166.06	167.76
6759	NYSE	GD	Wed, Mar 27, 2019	167.29	168.58	165.65	166.56
6758	NYSE	GD	Tue, Mar 26, 2019	167.92	168.50	165.92	166.90
6757	NYSE	GD	Mon, Mar 25, 2019	166.28	167.21	165.43	166.62
6756	NYSE	GD	Fri, Mar 22, 2019	169.40	169.54	165.71	165.85
6755	NYSE	GD	Thu, Mar 21, 2019	168.35	170.36	168.18	169.83
6754	NYSE	GD	Wed, Mar 20, 2019	170.69	170.97	168.36	168.49
6753	NYSE	GD	Tue, Mar 19, 2019	172.50	173.48	170.36	170.72
6752	NYSE	GD	Mon, Mar 18, 2019	169.77	171.99	169.67	171.67
6751	NYSE	GD	Fri, Mar 15, 2019	169.64	170.96	168.66	169.79
6750	NYSE	GD	Thu, Mar 14, 2019	171.37	171.71	169.53	169.59
6749	NYSE	GD	Wed, Mar 13, 2019	169.43	173.10	169.03	171.72
6748	NYSE	GD	Tue, Mar 12, 2019	169.56	170.53	168.50	168.77
6747	NYSE	GD	Mon, Mar 11, 2019	165.12	169.86	164.68	169.51
6746	NYSE	GD	Fri, Mar 8, 2019	165.18	166.32	164.12	166.14
6745	NYSE	GD	Thu, Mar 7, 2019	166.18	166.54	163.93	166.34
6744	NYSE	GD	Wed, Mar 6, 2019	167.88	168.83	166.39	166.47
6743	NYSE	GD	Tue, Mar 5, 2019	166.75	168.38	166.75	168.03
6742	NYSE	GD	Mon, Mar 4, 2019	170.40	170.40	166.46	166.75
6741	NYSE	GD	Fri, Mar 1, 2019	171.00	171.03	168.57	169.28
6740	NYSE	GD	Thu, Feb 28, 2019	169.20	170.98	168.89	170.22
6739	NYSE	GD	Wed, Feb 27, 2019	169.40	169.99	168.23	169.34
6738	NYSE	GD	Tue, Feb 26, 2019	172.81	173.04	169.90	170.00
6737	NYSE	GD	Mon, Feb 25, 2019	174.04	174.36	172.98	173.14
6736	NYSE	GD	Fri, Feb 22, 2019	172.17	172.72	171.63	172.54
6735	NYSE	GD	Thu, Feb 21, 2019	174.18	174.31	170.89	171.63
6734	NYSE	GD	Wed, Feb 20, 2019	174.88	175.31	173.45	174.45
6733	NYSE	GD	Tue, Feb 19, 2019	175.00	175.47	173.72	174.78
6732	NYSE	GD	Fri, Feb 15, 2019	172.54	175.40	171.69	175.24
6731	NYSE	GD	Thu, Feb 14, 2019	173.02	173.08	171.49	172.10
6730	NYSE	GD	Wed, Feb 13, 2019	173.44	174.38	173.01	173.48
6729	NYSE	GD	Tue, Feb 12, 2019	171.63	173.19	171.38	172.76
6728	NYSE	GD	Mon, Feb 11, 2019	172.47	172.90	170.68	170.93
6727	NYSE	GD	Fri, Feb 8, 2019	172.86	173.27	171.30	172.12
6726	NYSE	GD	Thu, Feb 7, 2019	172.12	173.64	170.45	173.59
6725	NYSE	GD	Wed, Feb 6, 2019	171.98	174.53	171.98	172.76
6724	NYSE	GD	Tue, Feb 5, 2019	174.61	174.95	171.99	172.22
6723	NYSE	GD	Mon, Feb 4, 2019	169.38	174.61	169.22	174.61
6722	NYSE	GD	Fri, Feb 1, 2019	171.38	172.00	168.25	169.03
6721	NYSE	GD	Thu, Jan 31, 2019	169.18	173.30	169.08	171.17
6720	NYSE	GD	Wed, Jan 30, 2019	169.84	171.35	165.02	170.91
6719	NYSE	GD	Tue, Jan 29, 2019	172.73	176.16	172.73	176.00
6718	NYSE	GD	Mon, Jan 28, 2019	169.68	172.26	169.22	172.19
6717	NYSE	GD	Fri, Jan 25, 2019	172.65	172.90	170.80	171.22
6716	NYSE	GD	Thu, Jan 24, 2019	169.19	172.50	169.19	170.82
6715	NYSE	GD	Wed, Jan 23, 2019	168.48	169.91	166.14	168.81
6714	NYSE	GD	Tue, Jan 22, 2019	167.65	168.79	165.56	167.22
6713	NYSE	GD	Fri, Jan 18, 2019	167.00	170.13	166.24	168.58
6712	NYSE	GD	Thu, Jan 17, 2019	162.00	166.83	161.75	165.72
6711	NYSE	GD	Wed, Jan 16, 2019	162.79	164.68	162.69	162.67
6710	NYSE	GD	Tue, Jan 15, 2019	164.85	165.39	162.39	163.14
6709	NYSE	GD	Mon, Jan 14, 2019	162.30	164.94	162.24	164.53
6708	NYSE	GD	Fri, Jan 11, 2019	161.28	163.85	160.90	163.81
6707	NYSE	GD	Thu, Jan 10, 2019	160.27	162.55	159.37	162.43
6706	NYSE	GD	Wed, Jan 9, 2019	159.26	161.51	159.16	160.90
6705	NYSE	GD	Tue, Jan 8, 2019	159.29	159.92	156.75	158.66
6704	NYSE	GD	Mon, Jan 7, 2019	157.63	159.67	155.93	158.65
6703	NYSE	GD	Fri, Jan 4, 2019	155.35	157.83	154.12	157.77
6702	NYSE	GD	Thu, Jan 3, 2019	156.00	156.73	152.44	153.37
6701	NYSE	GD	Wed, Jan 2, 2019	155.32	157.46	153.82	157.26
6700	NYSE	GD	Mon, Dec 31, 2018	156.41	157.21	155.39	157.21
6699	NYSE	GD	Fri, Dec 28, 2018	155.99	157.36	154.27	155.32
6698	NYSE	GD	Thu, Dec 27, 2018	150.35	155.17	148.63	155.12
6697	NYSE	GD	Wed, Dec 26, 2018	147.95	152.26	143.87	152.17
6696	NYSE	GD	Mon, Dec 24, 2018	148.76	149.68	145.34	148.21
6695	NYSE	GD	Fri, Dec 21, 2018	151.65	154.99	149.77	150.49
6694	NYSE	GD	Thu, Dec 20, 2018	158.02	159.12	153.01	154.61
6693	NYSE	GD	Wed, Dec 19, 2018	161.80	163.78	157.16	158.99
6692	NYSE	GD	Tue, Dec 18, 2018	164.71	166.50	161.82	162.81
6691	NYSE	GD	Mon, Dec 17, 2018	168.59	168.84	162.47	163.45
6690	NYSE	GD	Fri, Dec 14, 2018	169.29	171.41	168.54	168.97
6689	NYSE	GD	Thu, Dec 13, 2018	172.16	173.19	170.50	171.01
6688	NYSE	GD	Wed, Dec 12, 2018	174.54	175.36	171.00	171.22
6687	NYSE	GD	Tue, Dec 11, 2018	174.56	177.68	170.88	172.27
6686	NYSE	GD	Mon, Dec 10, 2018	169.19	173.60	168.55	172.20
6685	NYSE	GD	Fri, Dec 7, 2018	170.54	173.53	166.71	167.38
6684	NYSE	GD	Thu, Dec 6, 2018	170.89	171.92	165.30	171.02
6683	NYSE	GD	Tue, Dec 4, 2018	180.41	180.85	172.97	173.18
6682	NYSE	GD	Mon, Dec 3, 2018	187.06	187.47	180.79	181.57
6681	NYSE	GD	Fri, Nov 30, 2018	182.35	185.04	182.35	184.89
6680	NYSE	GD	Thu, Nov 29, 2018	181.66	183.24	180.84	182.17
6679	NYSE	GD	Wed, Nov 28, 2018	179.34	183.71	179.04	182.03
6678	NYSE	GD	Tue, Nov 27, 2018	178.55	179.47	176.50	178.64
6677	NYSE	GD	Mon, Nov 26, 2018	179.52	180.59	177.45	179.69
6676	NYSE	GD	Fri, Nov 23, 2018	175.98	179.46	175.29	178.26
6675	NYSE	GD	Wed, Nov 21, 2018	177.00	178.63	176.26	176.75
6674	NYSE	GD	Tue, Nov 20, 2018	176.54	177.49	175.16	175.92
6673	NYSE	GD	Mon, Nov 19, 2018	183.16	183.16	178.49	179.38
6672	NYSE	GD	Fri, Nov 16, 2018	181.34	184.91	180.88	183.06
6671	NYSE	GD	Thu, Nov 15, 2018	178.00	182.54	177.50	182.34
6670	NYSE	GD	Wed, Nov 14, 2018	181.44	182.47	178.94	179.84
6669	NYSE	GD	Tue, Nov 13, 2018	181.76	183.93	179.45	180.08
6668	NYSE	GD	Mon, Nov 12, 2018	184.96	185.52	180.59	181.01
6667	NYSE	GD	Fri, Nov 9, 2018	183.36	185.15	183.00	184.50
6666	NYSE	GD	Thu, Nov 8, 2018	185.02	185.81	184.03	184.56
6665	NYSE	GD	Wed, Nov 7, 2018	184.82	185.33	182.14	185.03
6664	NYSE	GD	Tue, Nov 6, 2018	177.68	182.84	177.68	182.20
6663	NYSE	GD	Mon, Nov 5, 2018	177.54	179.89	176.88	177.97
6662	NYSE	GD	Fri, Nov 2, 2018	178.97	181.82	176.44	176.98
6661	NYSE	GD	Thu, Nov 1, 2018	173.27	179.33	173.19	178.40
6660	NYSE	GD	Wed, Oct 31, 2018	173.51	175.62	172.24	172.58
6659	NYSE	GD	Tue, Oct 30, 2018	167.38	172.62	166.44	171.89
6658	NYSE	GD	Mon, Oct 29, 2018	170.72	172.52	164.76	167.04
6657	NYSE	GD	Fri, Oct 26, 2018	168.71	171.88	167.27	169.86
6656	NYSE	GD	Thu, Oct 25, 2018	172.98	173.77	169.32	170.60
6655	NYSE	GD	Wed, Oct 24, 2018	184.84	186.00	172.86	173.24
6654	NYSE	GD	Tue, Oct 23, 2018	187.62	190.08	186.75	187.75
6653	NYSE	GD	Mon, Oct 22, 2018	190.91	191.76	189.00	190.14
6652	NYSE	GD	Fri, Oct 19, 2018	191.44	192.33	190.23	190.26
6651	NYSE	GD	Thu, Oct 18, 2018	192.29	193.68	190.00	191.22
6650	NYSE	GD	Wed, Oct 17, 2018	195.43	196.04	193.41	193.84
6649	NYSE	GD	Tue, Oct 16, 2018	193.29	195.19	191.77	194.71
6648	NYSE	GD	Mon, Oct 15, 2018	192.06	194.40	191.92	192.63
6647	NYSE	GD	Fri, Oct 12, 2018	195.64	195.65	189.42	191.85
6646	NYSE	GD	Thu, Oct 11, 2018	197.77	198.16	192.66	192.94
6645	NYSE	GD	Wed, Oct 10, 2018	204.16	204.16	197.72	197.82
6644	NYSE	GD	Tue, Oct 9, 2018	206.54	207.00	204.01	204.16
6643	NYSE	GD	Mon, Oct 8, 2018	206.03	207.47	205.33	207.16
6642	NYSE	GD	Fri, Oct 5, 2018	206.09	207.72	205.51	206.32
6641	NYSE	GD	Thu, Oct 4, 2018	204.30	206.18	203.81	205.91
6640	NYSE	GD	Wed, Oct 3, 2018	205.71	206.63	204.67	204.79
6639	NYSE	GD	Tue, Oct 2, 2018	205.77	205.94	204.06	204.98
6638	NYSE	GD	Mon, Oct 1, 2018	206.00	206.19	204.56	205.50
6637	NYSE	GD	Fri, Sep 28, 2018	201.98	204.99	201.11	204.72
6636	NYSE	GD	Thu, Sep 27, 2018	202.27	202.53	201.09	202.08
6635	NYSE	GD	Wed, Sep 26, 2018	203.50	203.97	201.49	201.86
6634	NYSE	GD	Tue, Sep 25, 2018	202.68	203.87	201.73	203.48
6633	NYSE	GD	Mon, Sep 24, 2018	204.30	204.61	202.28	202.83
6632	NYSE	GD	Fri, Sep 21, 2018	204.09	206.15	203.76	204.66
6631	NYSE	GD	Thu, Sep 20, 2018	204.50	205.17	200.45	202.86
6630	NYSE	GD	Wed, Sep 19, 2018	204.79	206.38	203.43	204.01
6629	NYSE	GD	Tue, Sep 18, 2018	202.80	204.95	202.43	204.61
6628	NYSE	GD	Mon, Sep 17, 2018	200.63	202.88	200.34	202.43
6627	NYSE	GD	Fri, Sep 14, 2018	198.63	200.63	198.34	200.51
6626	NYSE	GD	Thu, Sep 13, 2018	197.13	198.81	196.92	198.57
6625	NYSE	GD	Wed, Sep 12, 2018	195.57	197.01	195.50	196.20
6624	NYSE	GD	Tue, Sep 11, 2018	194.73	196.60	194.70	196.06
6623	NYSE	GD	Mon, Sep 10, 2018	195.19	196.90	195.04	195.69
6622	NYSE	GD	Fri, Sep 7, 2018	194.77	195.42	193.75	194.71
6621	NYSE	GD	Thu, Sep 6, 2018	194.40	195.94	194.20	195.24
6620	NYSE	GD	Wed, Sep 5, 2018	191.85	194.35	191.64	193.98
6619	NYSE	GD	Tue, Sep 4, 2018	192.48	193.38	191.40	192.61
6618	NYSE	GD	Fri, Aug 31, 2018	191.59	193.60	191.35	193.40
6617	NYSE	GD	Thu, Aug 30, 2018	194.41	196.15	192.05	192.51
6616	NYSE	GD	Wed, Aug 29, 2018	195.43	195.95	193.71	194.71
6615	NYSE	GD	Tue, Aug 28, 2018	196.20	196.40	194.93	195.62
6614	NYSE	GD	Mon, Aug 27, 2018	193.00	195.77	193.00	195.29
6613	NYSE	GD	Fri, Aug 24, 2018	192.00	192.65	191.37	192.59
6612	NYSE	GD	Thu, Aug 23, 2018	192.38	192.99	191.40	191.59
6611	NYSE	GD	Wed, Aug 22, 2018	194.39	194.91	192.27	192.48
6610	NYSE	GD	Tue, Aug 21, 2018	194.65	195.62	193.83	194.96
6609	NYSE	GD	Mon, Aug 20, 2018	194.25	195.57	193.86	194.92
6608	NYSE	GD	Fri, Aug 17, 2018	192.80	194.03	192.23	193.68
6607	NYSE	GD	Thu, Aug 16, 2018	192.63	194.06	191.98	192.44
6606	NYSE	GD	Wed, Aug 15, 2018	192.83	193.47	190.77	192.31
6605	NYSE	GD	Tue, Aug 14, 2018	192.00	194.17	191.75	193.63
6604	NYSE	GD	Mon, Aug 13, 2018	191.93	192.78	190.48	191.84
6603	NYSE	GD	Fri, Aug 10, 2018	192.38	192.77	190.66	191.81
6602	NYSE	GD	Thu, Aug 9, 2018	194.98	195.30	192.40	192.57
6601	NYSE	GD	Wed, Aug 8, 2018	196.27	196.44	194.02	195.13
6600	NYSE	GD	Tue, Aug 7, 2018	194.97	196.41	194.22	196.28
6599	NYSE	GD	Mon, Aug 6, 2018	193.68	193.77	192.12	193.52
6598	NYSE	GD	Fri, Aug 3, 2018	194.04	194.54	191.85	194.09
6597	NYSE	GD	Thu, Aug 2, 2018	194.18	196.83	193.27	194.94
6596	NYSE	GD	Wed, Aug 1, 2018	199.39	199.89	195.56	196.01
6595	NYSE	GD	Tue, Jul 31, 2018	198.55	200.35	197.60	199.76
6594	NYSE	GD	Mon, Jul 30, 2018	198.65	200.21	195.98	196.26
6593	NYSE	GD	Fri, Jul 27, 2018	201.35	202.05	197.98	198.65
6592	NYSE	GD	Thu, Jul 26, 2018	202.02	203.68	199.34	200.48
6591	NYSE	GD	Wed, Jul 25, 2018	198.80	204.06	195.41	203.45
6590	NYSE	GD	Tue, Jul 24, 2018	195.00	198.80	193.69	196.75
6589	NYSE	GD	Mon, Jul 23, 2018	195.28	195.57	192.78	193.23
6588	NYSE	GD	Fri, Jul 20, 2018	193.89	196.13	193.69	195.28
6587	NYSE	GD	Thu, Jul 19, 2018	194.94	195.72	193.44	194.35
6586	NYSE	GD	Wed, Jul 18, 2018	192.25	195.92	191.22	195.43
6585	NYSE	GD	Tue, Jul 17, 2018	191.53	192.55	190.46	192.32
6584	NYSE	GD	Mon, Jul 16, 2018	193.14	193.75	190.70	191.50
6583	NYSE	GD	Fri, Jul 13, 2018	193.24	195.07	192.47	192.74
6582	NYSE	GD	Thu, Jul 12, 2018	193.01	194.06	191.92	193.64
6581	NYSE	GD	Wed, Jul 11, 2018	192.04	192.08	190.83	191.51
6580	NYSE	GD	Tue, Jul 10, 2018	192.23	194.31	191.77	192.80
6579	NYSE	GD	Mon, Jul 9, 2018	189.21	192.30	188.70	191.54
6578	NYSE	GD	Fri, Jul 6, 2018	188.57	190.18	187.31	188.84
6577	NYSE	GD	Thu, Jul 5, 2018	189.41	189.86	187.66	188.70
6576	NYSE	GD	Tue, Jul 3, 2018	188.45	193.35	188.00	189.69
6575	NYSE	GD	Mon, Jul 2, 2018	185.19	187.54	184.65	187.37
6574	NYSE	GD	Fri, Jun 29, 2018	188.01	188.63	186.28	186.41
6573	NYSE	GD	Thu, Jun 28, 2018	186.12	188.25	184.21	187.44
6572	NYSE	GD	Wed, Jun 27, 2018	189.16	190.72	185.85	185.89
6571	NYSE	GD	Tue, Jun 26, 2018	189.27	189.96	187.86	188.80
6570	NYSE	GD	Mon, Jun 25, 2018	188.26	190.12	187.05	189.10
6569	NYSE	GD	Fri, Jun 22, 2018	190.10	190.14	187.46	189.38
6568	NYSE	GD	Thu, Jun 21, 2018	190.44	191.66	187.31	188.43
6567	NYSE	GD	Wed, Jun 20, 2018	191.08	191.95	190.18	191.40
6566	NYSE	GD	Tue, Jun 19, 2018	194.00	194.76	190.53	190.69
6565	NYSE	GD	Mon, Jun 18, 2018	194.73	196.50	194.61	195.97
6564	NYSE	GD	Fri, Jun 15, 2018	194.53	195.90	193.33	195.80
6563	NYSE	GD	Thu, Jun 14, 2018	200.90	201.00	195.51	195.82
6562	NYSE	GD	Wed, Jun 13, 2018	198.24	201.27	198.08	199.82
6561	NYSE	GD	Tue, Jun 12, 2018	201.32	202.53	197.53	198.50
6560	NYSE	GD	Mon, Jun 11, 2018	202.68	204.11	201.62	201.70
6559	NYSE	GD	Fri, Jun 8, 2018	202.67	202.99	199.05	202.58
6558	NYSE	GD	Thu, Jun 7, 2018	201.98	203.34	201.50	202.85
6557	NYSE	GD	Wed, Jun 6, 2018	201.83	202.05	200.07	201.51
6556	NYSE	GD	Tue, Jun 5, 2018	202.17	202.91	199.82	201.10
6555	NYSE	GD	Mon, Jun 4, 2018	203.91	204.66	202.11	202.60
6554	NYSE	GD	Fri, Jun 1, 2018	203.70	204.67	202.65	203.47
6553	NYSE	GD	Thu, May 31, 2018	204.05	204.47	201.59	201.71
6552	NYSE	GD	Wed, May 30, 2018	202.24	204.57	201.12	204.04
6551	NYSE	GD	Tue, May 29, 2018	206.34	206.79	200.09	201.81
6550	NYSE	GD	Fri, May 25, 2018	208.25	208.69	207.02	208.12
6549	NYSE	GD	Thu, May 24, 2018	205.63	208.88	205.19	208.73
6548	NYSE	GD	Wed, May 23, 2018	202.81	205.77	202.38	205.56
6547	NYSE	GD	Tue, May 22, 2018	205.63	205.77	204.09	204.37
6546	NYSE	GD	Mon, May 21, 2018	204.14	206.07	203.29	205.77
6545	NYSE	GD	Fri, May 18, 2018	201.38	203.64	201.38	202.52
6544	NYSE	GD	Thu, May 17, 2018	200.43	202.10	200.30	201.76
6543	NYSE	GD	Wed, May 16, 2018	202.00	202.70	200.23	200.50
6542	NYSE	GD	Tue, May 15, 2018	202.16	202.83	200.08	201.65
6541	NYSE	GD	Mon, May 14, 2018	203.68	204.44	201.11	203.07
6540	NYSE	GD	Fri, May 11, 2018	201.36	204.47	201.36	203.92
6539	NYSE	GD	Thu, May 10, 2018	201.71	203.00	200.90	201.67
6538	NYSE	GD	Wed, May 9, 2018	200.30	202.11	199.59	201.05
6537	NYSE	GD	Tue, May 8, 2018	196.97	199.93	196.01	199.62
6536	NYSE	GD	Mon, May 7, 2018	195.97	198.57	195.00	196.45
6535	NYSE	GD	Fri, May 4, 2018	193.96	195.75	193.19	195.07
6534	NYSE	GD	Thu, May 3, 2018	194.85	196.71	191.00	195.00
6533	NYSE	GD	Wed, May 2, 2018	197.30	200.50	195.51	195.68
6532	NYSE	GD	Tue, May 1, 2018	201.15	201.15	194.47	197.30
6531	NYSE	GD	Mon, Apr 30, 2018	203.79	205.25	201.24	201.31
6530	NYSE	GD	Fri, Apr 27, 2018	211.74	212.00	203.28	203.71
6529	NYSE	GD	Thu, Apr 26, 2018	214.92	215.52	210.46	211.75
6528	NYSE	GD	Wed, Apr 25, 2018	215.91	217.99	207.20	214.53
6527	NYSE	GD	Tue, Apr 24, 2018	227.75	229.74	218.08	222.02
6526	NYSE	GD	Mon, Apr 23, 2018	222.92	226.12	222.92	225.96
6525	NYSE	GD	Fri, Apr 20, 2018	225.88	225.88	222.48	223.11
6524	NYSE	GD	Thu, Apr 19, 2018	225.55	225.72	222.98	224.98
6523	NYSE	GD	Wed, Apr 18, 2018	224.62	227.70	223.51	225.49
6522	NYSE	GD	Tue, Apr 17, 2018	219.28	222.81	219.24	221.41
6521	NYSE	GD	Mon, Apr 16, 2018	219.73	220.49	218.34	218.40
6520	NYSE	GD	Fri, Apr 13, 2018	219.42	219.82	217.18	218.41
6519	NYSE	GD	Thu, Apr 12, 2018	216.37	219.24	216.16	218.22
6518	NYSE	GD	Wed, Apr 11, 2018	214.00	217.48	214.00	215.39
6517	NYSE	GD	Tue, Apr 10, 2018	217.89	218.31	213.91	214.45
6516	NYSE	GD	Mon, Apr 9, 2018	217.01	218.25	214.54	214.96
6515	NYSE	GD	Fri, Apr 6, 2018	219.48	220.66	213.77	215.74
6514	NYSE	GD	Thu, Apr 5, 2018	220.44	221.71	218.35	221.22
6513	NYSE	GD	Wed, Apr 4, 2018	215.15	218.70	214.27	218.54
6512	NYSE	GD	Tue, Apr 3, 2018	219.95	221.45	217.21	220.32
6511	NYSE	GD	Mon, Apr 2, 2018	220.51	222.03	215.55	218.88
6510	NYSE	GD	Thu, Mar 29, 2018	219.59	223.46	218.02	220.90
6509	NYSE	GD	Wed, Mar 28, 2018	221.72	221.88	216.70	217.28
6508	NYSE	GD	Tue, Mar 27, 2018	225.00	225.78	219.79	221.07
6507	NYSE	GD	Mon, Mar 26, 2018	221.93	223.82	220.87	223.47
6506	NYSE	GD	Fri, Mar 23, 2018	218.50	224.47	218.50	218.81
6505	NYSE	GD	Thu, Mar 22, 2018	222.25	223.98	217.83	218.37
6504	NYSE	GD	Wed, Mar 21, 2018	225.37	226.17	223.74	223.75
6503	NYSE	GD	Tue, Mar 20, 2018	224.41	226.90	224.10	225.38
6502	NYSE	GD	Mon, Mar 19, 2018	222.65	224.33	221.05	223.90
6501	NYSE	GD	Fri, Mar 16, 2018	223.46	223.88	221.28	222.74
6500	NYSE	GD	Thu, Mar 15, 2018	222.51	223.87	221.26	222.60
6499	NYSE	GD	Wed, Mar 14, 2018	224.59	224.62	220.59	221.69
6498	NYSE	GD	Tue, Mar 13, 2018	225.92	226.87	222.83	223.35
6497	NYSE	GD	Mon, Mar 12, 2018	229.50	229.95	223.93	224.64
6496	NYSE	GD	Fri, Mar 9, 2018	227.94	230.00	226.74	229.95
6495	NYSE	GD	Thu, Mar 8, 2018	227.00	227.05	224.48	226.65
6494	NYSE	GD	Wed, Mar 7, 2018	222.55	226.48	221.38	226.28
6493	NYSE	GD	Tue, Mar 6, 2018	225.08	225.44	223.16	224.81
6492	NYSE	GD	Mon, Mar 5, 2018	220.64	224.76	219.30	224.64
6491	NYSE	GD	Fri, Mar 2, 2018	217.73	224.02	217.65	223.34
6490	NYSE	GD	Thu, Mar 1, 2018	222.98	225.60	218.00	219.15
6489	NYSE	GD	Wed, Feb 28, 2018	224.60	226.39	222.45	222.45
6488	NYSE	GD	Tue, Feb 27, 2018	226.49	227.78	223.87	223.89
6487	NYSE	GD	Mon, Feb 26, 2018	222.97	227.28	222.01	226.78
6486	NYSE	GD	Fri, Feb 23, 2018	221.45	222.16	219.87	221.00
6485	NYSE	GD	Thu, Feb 22, 2018	221.68	222.58	219.76	220.14
6484	NYSE	GD	Wed, Feb 21, 2018	221.44	224.89	220.73	220.75
6483	NYSE	GD	Tue, Feb 20, 2018	223.00	224.08	221.18	221.83
6482	NYSE	GD	Fri, Feb 16, 2018	225.60	226.00	222.50	224.19
6481	NYSE	GD	Thu, Feb 15, 2018	224.38	225.40	220.72	225.40
6480	NYSE	GD	Wed, Feb 14, 2018	211.10	218.40	210.60	218.25
6479	NYSE	GD	Tue, Feb 13, 2018	207.91	212.69	207.50	211.81
6478	NYSE	GD	Mon, Feb 12, 2018	214.17	215.09	207.87	209.53
6477	NYSE	GD	Fri, Feb 9, 2018	208.12	214.33	206.96	212.10
6476	NYSE	GD	Thu, Feb 8, 2018	216.13	217.23	205.97	206.05
6475	NYSE	GD	Wed, Feb 7, 2018	212.41	218.62	212.01	214.95
6474	NYSE	GD	Tue, Feb 6, 2018	206.32	213.09	203.90	212.46
6473	NYSE	GD	Mon, Feb 5, 2018	220.44	222.35	208.91	211.22
6472	NYSE	GD	Fri, Feb 2, 2018	220.84	225.44	220.84	221.72
6471	NYSE	GD	Thu, Feb 1, 2018	222.39	227.82	222.00	225.21
6470	NYSE	GD	Wed, Jan 31, 2018	226.09	226.91	222.38	222.48
6469	NYSE	GD	Tue, Jan 30, 2018	224.91	225.87	222.30	224.28
6468	NYSE	GD	Mon, Jan 29, 2018	226.50	229.54	225.23	225.50
6467	NYSE	GD	Fri, Jan 26, 2018	224.95	226.55	221.67	226.24
6466	NYSE	GD	Thu, Jan 25, 2018	220.00	227.71	219.60	226.53
6465	NYSE	GD	Wed, Jan 24, 2018	202.99	220.16	201.40	219.27
6464	NYSE	GD	Tue, Jan 23, 2018	208.30	208.79	206.83	207.48
6463	NYSE	GD	Mon, Jan 22, 2018	209.08	209.23	207.04	208.20
6462	NYSE	GD	Fri, Jan 19, 2018	209.41	209.41	207.53	209.10
6461	NYSE	GD	Thu, Jan 18, 2018	208.36	209.44	207.19	207.80
6460	NYSE	GD	Wed, Jan 17, 2018	207.76	209.05	206.79	207.68
6459	NYSE	GD	Tue, Jan 16, 2018	211.01	211.62	206.00	206.33
6458	NYSE	GD	Fri, Jan 12, 2018	206.53	211.75	205.59	210.59
6457	NYSE	GD	Thu, Jan 11, 2018	204.79	206.17	204.70	205.51
6456	NYSE	GD	Wed, Jan 10, 2018	205.00	206.05	204.25	204.75
6455	NYSE	GD	Tue, Jan 9, 2018	205.49	206.98	205.00	205.88
6454	NYSE	GD	Mon, Jan 8, 2018	204.85	205.58	204.32	204.70
6453	NYSE	GD	Fri, Jan 5, 2018	205.98	206.25	203.63	204.70
6452	NYSE	GD	Thu, Jan 4, 2018	202.37	205.53	201.83	205.21
6451	NYSE	GD	Wed, Jan 3, 2018	200.21	202.15	199.50	201.74
6450	NYSE	GD	Tue, Jan 2, 2018	203.54	204.00	199.97	200.49
6449	NYSE	GD	Fri, Dec 29, 2017	204.00	204.64	203.21	203.45
6448	NYSE	GD	Thu, Dec 28, 2017	203.45	204.04	202.78	203.86
6447	NYSE	GD	Wed, Dec 27, 2017	202.01	203.36	201.18	202.72
6446	NYSE	GD	Tue, Dec 26, 2017	202.85	203.73	201.69	201.97
6445	NYSE	GD	Fri, Dec 22, 2017	203.00	203.45	202.16	202.64
6444	NYSE	GD	Thu, Dec 21, 2017	201.45	203.16	200.69	202.48
6443	NYSE	GD	Wed, Dec 20, 2017	200.08	201.77	199.95	201.30
6442	NYSE	GD	Tue, Dec 19, 2017	198.60	200.54	198.13	199.83
6441	NYSE	GD	Mon, Dec 18, 2017	199.16	199.32	196.75	198.45
6440	NYSE	GD	Fri, Dec 15, 2017	196.33	199.89	196.33	198.84
6439	NYSE	GD	Thu, Dec 14, 2017	198.07	198.43	195.69	196.22
6438	NYSE	GD	Wed, Dec 13, 2017	196.67	198.14	196.39	196.63
6437	NYSE	GD	Tue, Dec 12, 2017	197.91	198.48	196.07	196.18
6436	NYSE	GD	Mon, Dec 11, 2017	201.20	201.33	199.31	199.64
6435	NYSE	GD	Fri, Dec 8, 2017	200.24	201.21	198.87	201.07
6434	NYSE	GD	Thu, Dec 7, 2017	199.89	201.16	199.28	200.17
6433	NYSE	GD	Wed, Dec 6, 2017	199.93	201.34	199.93	200.21
6432	NYSE	GD	Tue, Dec 5, 2017	202.42	202.52	199.83	199.91
6431	NYSE	GD	Mon, Dec 4, 2017	203.75	204.61	201.14	201.69
6430	NYSE	GD	Fri, Dec 1, 2017	207.11	207.18	199.79	202.64
6429	NYSE	GD	Thu, Nov 30, 2017	204.21	207.85	203.75	207.16
6428	NYSE	GD	Wed, Nov 29, 2017	204.61	204.96	203.65	204.17
6427	NYSE	GD	Tue, Nov 28, 2017	201.89	204.73	201.15	204.19
6426	NYSE	GD	Mon, Nov 27, 2017	200.00	201.35	199.76	201.07
6425	NYSE	GD	Fri, Nov 24, 2017	200.19	200.76	199.89	200.00
6424	NYSE	GD	Wed, Nov 22, 2017	199.82	200.65	199.22	200.04
6423	NYSE	GD	Tue, Nov 21, 2017	198.72	200.34	197.88	200.10
6422	NYSE	GD	Mon, Nov 20, 2017	198.01	199.40	197.71	198.74
6421	NYSE	GD	Fri, Nov 17, 2017	198.26	199.56	197.75	197.77
6420	NYSE	GD	Thu, Nov 16, 2017	199.49	200.17	198.67	199.22
6419	NYSE	GD	Wed, Nov 15, 2017	199.45	201.65	198.85	198.99
6418	NYSE	GD	Tue, Nov 14, 2017	199.25	201.05	199.01	200.22
6417	NYSE	GD	Mon, Nov 13, 2017	199.13	201.75	199.02	200.13
6416	NYSE	GD	Fri, Nov 10, 2017	198.85	201.87	198.08	199.77
6415	NYSE	GD	Thu, Nov 9, 2017	202.17	202.38	198.60	198.87
6414	NYSE	GD	Wed, Nov 8, 2017	203.89	203.96	202.50	202.62
6413	NYSE	GD	Tue, Nov 7, 2017	202.37	203.86	202.21	203.76
6412	NYSE	GD	Mon, Nov 6, 2017	204.00	204.02	202.34	202.37
6411	NYSE	GD	Fri, Nov 3, 2017	204.32	205.50	203.25	204.06
6410	NYSE	GD	Thu, Nov 2, 2017	201.73	204.18	201.31	203.82
6409	NYSE	GD	Wed, Nov 1, 2017	203.57	204.21	200.54	201.62
6408	NYSE	GD	Tue, Oct 31, 2017	206.36	206.36	202.93	202.98
6407	NYSE	GD	Mon, Oct 30, 2017	204.82	206.93	204.82	206.17
6406	NYSE	GD	Fri, Oct 27, 2017	204.50	205.68	204.10	204.99
6405	NYSE	GD	Thu, Oct 26, 2017	208.18	208.50	202.03	203.91
6404	NYSE	GD	Wed, Oct 25, 2017	208.20	211.25	206.01	207.25
6403	NYSE	GD	Tue, Oct 24, 2017	212.51	214.81	211.86	212.08
6402	NYSE	GD	Mon, Oct 23, 2017	213.86	214.17	212.47	212.51
6401	NYSE	GD	Fri, Oct 20, 2017	212.59	214.02	211.73	213.86
6400	NYSE	GD	Thu, Oct 19, 2017	210.30	211.95	209.71	211.64
6399	NYSE	GD	Wed, Oct 18, 2017	211.30	212.00	209.86	210.39
6398	NYSE	GD	Tue, Oct 17, 2017	212.75	213.33	210.95	211.54
6397	NYSE	GD	Mon, Oct 16, 2017	213.50	214.55	212.56	213.44
6396	NYSE	GD	Fri, Oct 13, 2017	214.50	214.81	213.28	213.34
6395	NYSE	GD	Thu, Oct 12, 2017	212.48	213.98	212.48	213.72
6394	NYSE	GD	Wed, Oct 11, 2017	212.94	213.10	212.23	212.83
6393	NYSE	GD	Tue, Oct 10, 2017	214.00	214.08	212.01	212.55
6392	NYSE	GD	Mon, Oct 9, 2017	213.02	213.59	212.24	213.53
6391	NYSE	GD	Fri, Oct 6, 2017	212.86	213.29	211.73	212.60
6390	NYSE	GD	Thu, Oct 5, 2017	210.76	214.11	210.62	213.45
6389	NYSE	GD	Wed, Oct 4, 2017	210.05	211.64	209.92	210.46
6388	NYSE	GD	Tue, Oct 3, 2017	208.72	210.94	208.42	210.53
6387	NYSE	GD	Mon, Oct 2, 2017	206.43	208.76	206.04	208.72
6386	NYSE	GD	Fri, Sep 29, 2017	204.83	205.71	204.02	205.58
6385	NYSE	GD	Thu, Sep 28, 2017	205.87	206.06	204.41	205.03
6384	NYSE	GD	Wed, Sep 27, 2017	205.77	207.60	205.35	206.80
6383	NYSE	GD	Tue, Sep 26, 2017	205.05	206.21	204.73	205.33
6382	NYSE	GD	Mon, Sep 25, 2017	205.50	205.50	203.22	204.87
6381	NYSE	GD	Fri, Sep 22, 2017	206.09	206.51	204.63	205.41
6380	NYSE	GD	Thu, Sep 21, 2017	204.56	206.57	204.00	205.72
6379	NYSE	GD	Wed, Sep 20, 2017	202.78	205.29	202.70	204.27
6378	NYSE	GD	Tue, Sep 19, 2017	201.91	203.94	201.26	203.12
6377	NYSE	GD	Mon, Sep 18, 2017	199.00	202.35	198.86	202.18
6376	NYSE	GD	Fri, Sep 15, 2017	198.10	198.72	197.60	198.27
6375	NYSE	GD	Thu, Sep 14, 2017	196.63	197.81	196.45	197.63
6374	NYSE	GD	Wed, Sep 13, 2017	198.30	198.50	196.80	196.85
6373	NYSE	GD	Tue, Sep 12, 2017	199.89	200.31	198.57	199.00
6372	NYSE	GD	Mon, Sep 11, 2017	198.62	200.50	198.57	200.33
6371	NYSE	GD	Fri, Sep 8, 2017	196.52	198.40	196.00	197.87
6370	NYSE	GD	Thu, Sep 7, 2017	197.00	197.75	195.70	197.04
6369	NYSE	GD	Wed, Sep 6, 2017	199.55	199.58	196.65	196.74
6368	NYSE	GD	Tue, Sep 5, 2017	200.91	200.91	198.14	198.73
6367	NYSE	GD	Fri, Sep 1, 2017	201.77	201.87	199.98	200.00
6366	NYSE	GD	Thu, Aug 31, 2017	201.74	202.27	201.16	201.35
6365	NYSE	GD	Wed, Aug 30, 2017	200.95	201.26	200.07	201.22
6364	NYSE	GD	Tue, Aug 29, 2017	198.27	201.02	198.25	200.95
6363	NYSE	GD	Mon, Aug 28, 2017	199.91	199.91	197.70	197.87
6362	NYSE	GD	Fri, Aug 25, 2017	200.32	200.76	198.94	199.05
6361	NYSE	GD	Thu, Aug 24, 2017	200.22	200.27	198.75	199.47
6360	NYSE	GD	Wed, Aug 23, 2017	200.70	201.17	199.40	199.75
6359	NYSE	GD	Tue, Aug 22, 2017	199.45	201.58	198.99	201.23
6358	NYSE	GD	Mon, Aug 21, 2017	198.74	199.03	196.89	198.73
6357	NYSE	GD	Fri, Aug 18, 2017	198.38	199.80	196.77	198.73
6356	NYSE	GD	Thu, Aug 17, 2017	199.36	200.10	197.89	197.99
6355	NYSE	GD	Wed, Aug 16, 2017	200.00	201.33	199.63	200.61
6354	NYSE	GD	Tue, Aug 15, 2017	200.56	200.56	198.89	199.49
6353	NYSE	GD	Mon, Aug 14, 2017	199.17	200.50	198.49	200.30
6352	NYSE	GD	Fri, Aug 11, 2017	198.52	199.86	197.80	197.89
6351	NYSE	GD	Thu, Aug 10, 2017	200.67	200.99	198.04	198.28
6350	NYSE	GD	Wed, Aug 9, 2017	199.29	201.92	198.25	201.00
6349	NYSE	GD	Tue, Aug 8, 2017	199.24	200.93	198.22	198.80
6348	NYSE	GD	Mon, Aug 7, 2017	200.34	201.55	199.43	201.14
6347	NYSE	GD	Fri, Aug 4, 2017	199.52	200.07	198.47	200.07
6346	NYSE	GD	Thu, Aug 3, 2017	198.30	199.40	197.33	199.33
6345	NYSE	GD	Wed, Aug 2, 2017	196.53	198.18	196.08	198.04
6344	NYSE	GD	Tue, Aug 1, 2017	196.96	196.98	193.90	196.53
6343	NYSE	GD	Mon, Jul 31, 2017	198.58	198.59	196.08	196.33
6342	NYSE	GD	Fri, Jul 28, 2017	194.05	198.07	194.04	197.94
6341	NYSE	GD	Thu, Jul 27, 2017	195.73	195.93	192.84	193.84
6340	NYSE	GD	Wed, Jul 26, 2017	199.10	199.37	193.57	194.66
6339	NYSE	GD	Tue, Jul 25, 2017	205.66	205.90	202.91	203.56
6338	NYSE	GD	Mon, Jul 24, 2017	204.55	205.51	204.13	204.93
6337	NYSE	GD	Fri, Jul 21, 2017	202.11	204.55	201.83	204.55
6336	NYSE	GD	Thu, Jul 20, 2017	202.51	203.19	202.00	202.40
6335	NYSE	GD	Wed, Jul 19, 2017	202.00	202.46	201.25	202.34
6334	NYSE	GD	Tue, Jul 18, 2017	200.25	201.67	199.28	201.42
6333	NYSE	GD	Mon, Jul 17, 2017	201.08	201.42	199.50	200.14
6332	NYSE	GD	Fri, Jul 14, 2017	200.28	201.68	200.06	201.15
6331	NYSE	GD	Thu, Jul 13, 2017	201.19	201.47	199.97	200.15
6330	NYSE	GD	Wed, Jul 12, 2017	201.32	202.47	199.87	201.11
6329	NYSE	GD	Tue, Jul 11, 2017	200.80	201.01	198.75	199.91
6328	NYSE	GD	Mon, Jul 10, 2017	201.22	202.24	200.21	201.07
6327	NYSE	GD	Fri, Jul 7, 2017	199.50	202.18	199.12	201.26
6326	NYSE	GD	Thu, Jul 6, 2017	200.70	201.07	198.79	199.02
6325	NYSE	GD	Wed, Jul 5, 2017	199.03	201.21	198.95	200.74
6324	NYSE	GD	Mon, Jul 3, 2017	199.42	200.55	198.14	199.66
6323	NYSE	GD	Fri, Jun 30, 2017	197.75	199.21	196.26	198.10
6322	NYSE	GD	Thu, Jun 29, 2017	200.99	201.07	196.13	196.96
6321	NYSE	GD	Wed, Jun 28, 2017	199.82	201.42	199.33	200.83
6320	NYSE	GD	Tue, Jun 27, 2017	200.11	200.36	198.83	198.84
6319	NYSE	GD	Mon, Jun 26, 2017	201.77	202.33	200.13	200.20
6318	NYSE	GD	Fri, Jun 23, 2017	201.23	202.42	200.81	201.32
6317	NYSE	GD	Thu, Jun 22, 2017	203.79	203.98	201.19	201.26
6316	NYSE	GD	Wed, Jun 21, 2017	204.40	204.88	203.50	203.89
6315	NYSE	GD	Tue, Jun 20, 2017	203.76	205.17	203.76	203.86
6314	NYSE	GD	Mon, Jun 19, 2017	203.41	204.74	203.00	204.52
6313	NYSE	GD	Fri, Jun 16, 2017	202.37	203.30	201.66	202.67
6312	NYSE	GD	Thu, Jun 15, 2017	199.77	202.27	199.24	202.03
6311	NYSE	GD	Wed, Jun 14, 2017	200.55	202.45	200.35	201.28
6310	NYSE	GD	Tue, Jun 13, 2017	198.40	200.93	198.12	200.55
6309	NYSE	GD	Mon, Jun 12, 2017	199.47	200.06	197.03	198.40
6308	NYSE	GD	Fri, Jun 9, 2017	199.64	200.74	198.44	199.47
6307	NYSE	GD	Thu, Jun 8, 2017	199.36	199.83	197.59	199.64
6306	NYSE	GD	Wed, Jun 7, 2017	198.85	199.02	197.73	198.87
6305	NYSE	GD	Tue, Jun 6, 2017	200.93	201.24	198.30	198.44
6304	NYSE	GD	Mon, Jun 5, 2017	203.37	203.48	201.34	201.47
6303	NYSE	GD	Fri, Jun 2, 2017	202.70	205.07	202.58	203.70
6302	NYSE	GD	Thu, Jun 1, 2017	203.16	203.47	201.88	202.52
6301	NYSE	GD	Wed, May 31, 2017	202.37	203.28	201.58	203.25
6300	NYSE	GD	Tue, May 30, 2017	202.19	202.65	200.95	202.01
6299	NYSE	GD	Fri, May 26, 2017	201.09	202.58	200.85	202.24
6298	NYSE	GD	Thu, May 25, 2017	200.51	201.90	200.19	201.09
6297	NYSE	GD	Wed, May 24, 2017	199.60	200.61	199.08	199.98
6296	NYSE	GD	Tue, May 23, 2017	198.22	199.37	197.04	199.32
6295	NYSE	GD	Mon, May 22, 2017	197.48	199.00	196.30	197.75
6294	NYSE	GD	Fri, May 19, 2017	193.21	196.50	192.96	195.87
6293	NYSE	GD	Thu, May 18, 2017	191.79	193.51	190.31	192.64
6292	NYSE	GD	Wed, May 17, 2017	193.72	194.24	191.61	192.01
6291	NYSE	GD	Tue, May 16, 2017	195.07	196.19	194.81	195.29
6290	NYSE	GD	Mon, May 15, 2017	195.48	196.03	194.88	195.18
6289	NYSE	GD	Fri, May 12, 2017	194.36	195.64	194.17	195.59
6288	NYSE	GD	Thu, May 11, 2017	194.26	195.43	193.17	194.98
6287	NYSE	GD	Wed, May 10, 2017	195.06	195.89	193.35	194.39
6286	NYSE	GD	Tue, May 9, 2017	196.49	197.00	196.07	196.59
6285	NYSE	GD	Mon, May 8, 2017	195.59	196.50	195.13	196.33
6284	NYSE	GD	Fri, May 5, 2017	194.75	195.99	194.27	195.97
6283	NYSE	GD	Thu, May 4, 2017	194.28	195.13	193.38	194.55
6282	NYSE	GD	Wed, May 3, 2017	193.87	194.50	192.89	194.18
6281	NYSE	GD	Tue, May 2, 2017	193.90	194.07	193.00	194.07
6280	NYSE	GD	Mon, May 1, 2017	194.24	195.00	193.15	193.15
6279	NYSE	GD	Fri, Apr 28, 2017	195.04	195.28	193.43	193.79
6278	NYSE	GD	Thu, Apr 27, 2017	195.48	196.62	193.95	195.03
6277	NYSE	GD	Wed, Apr 26, 2017	194.67	196.97	193.74	194.85
6276	NYSE	GD	Tue, Apr 25, 2017	190.87	193.48	190.69	193.24
6275	NYSE	GD	Mon, Apr 24, 2017	191.38	192.49	190.41	191.91
6274	NYSE	GD	Fri, Apr 21, 2017	188.84	189.90	188.20	188.94
6273	NYSE	GD	Thu, Apr 20, 2017	188.02	189.04	187.38	188.13
6272	NYSE	GD	Wed, Apr 19, 2017	187.84	188.24	187.03	187.75
6271	NYSE	GD	Tue, Apr 18, 2017	188.30	189.60	187.07	187.38
6270	NYSE	GD	Mon, Apr 17, 2017	187.18	188.97	186.87	188.89
6269	NYSE	GD	Thu, Apr 13, 2017	186.04	188.01	185.64	186.73
6268	NYSE	GD	Wed, Apr 12, 2017	188.43	188.70	186.13	186.34
6267	NYSE	GD	Tue, Apr 11, 2017	187.44	188.94	186.67	188.38
6266	NYSE	GD	Mon, Apr 10, 2017	188.09	188.85	187.26	187.66
6265	NYSE	GD	Fri, Apr 7, 2017	188.80	189.42	186.60	188.04
6264	NYSE	GD	Thu, Apr 6, 2017	185.87	187.13	185.85	186.30
6263	NYSE	GD	Wed, Apr 5, 2017	187.62	189.32	185.73	185.85
6262	NYSE	GD	Tue, Apr 4, 2017	187.74	188.33	186.34	186.88
6261	NYSE	GD	Mon, Apr 3, 2017	187.48	188.20	186.26	187.74
6260	NYSE	GD	Fri, Mar 31, 2017	188.39	188.56	186.42	187.20
6259	NYSE	GD	Thu, Mar 30, 2017	188.44	189.30	188.20	188.78
6258	NYSE	GD	Wed, Mar 29, 2017	188.00	188.92	187.20	188.29
6257	NYSE	GD	Tue, Mar 28, 2017	185.00	189.45	184.88	188.44
6256	NYSE	GD	Mon, Mar 27, 2017	184.89	186.18	183.72	185.49
6255	NYSE	GD	Fri, Mar 24, 2017	189.54	189.90	186.35	187.52
6254	NYSE	GD	Thu, Mar 23, 2017	189.54	190.61	189.01	189.56
6253	NYSE	GD	Wed, Mar 22, 2017	188.88	190.13	187.95	189.60
6252	NYSE	GD	Tue, Mar 21, 2017	192.35	193.16	188.25	188.69
6251	NYSE	GD	Mon, Mar 20, 2017	193.20	193.65	191.77	191.98
6250	NYSE	GD	Fri, Mar 17, 2017	191.31	194.00	190.90	193.27
6249	NYSE	GD	Thu, Mar 16, 2017	191.97	192.18	189.92	190.65
6248	NYSE	GD	Wed, Mar 15, 2017	190.08	192.00	189.75	191.66
6247	NYSE	GD	Tue, Mar 14, 2017	190.83	191.00	189.33	189.75
6246	NYSE	GD	Mon, Mar 13, 2017	190.83	191.68	190.62	191.56
6245	NYSE	GD	Fri, Mar 10, 2017	191.85	191.85	189.62	190.84
6244	NYSE	GD	Thu, Mar 9, 2017	190.53	191.33	189.83	190.34
6243	NYSE	GD	Wed, Mar 8, 2017	191.32	191.39	190.08	190.38
6242	NYSE	GD	Tue, Mar 7, 2017	190.90	192.20	190.43	191.47
6241	NYSE	GD	Mon, Mar 6, 2017	189.28	191.31	189.01	190.94
6240	NYSE	GD	Fri, Mar 3, 2017	190.99	191.05	188.74	189.65
6239	NYSE	GD	Thu, Mar 2, 2017	192.20	192.65	190.67	191.05
6238	NYSE	GD	Wed, Mar 1, 2017	190.50	193.17	190.24	192.41
6237	NYSE	GD	Tue, Feb 28, 2017	190.19	191.31	189.30	189.81
6236	NYSE	GD	Mon, Feb 27, 2017	189.65	190.89	188.27	190.40
6235	NYSE	GD	Fri, Feb 24, 2017	187.90	189.71	187.01	189.63
6234	NYSE	GD	Thu, Feb 23, 2017	189.87	190.59	187.53	188.30
6233	NYSE	GD	Wed, Feb 22, 2017	189.58	189.98	188.74	189.89
6232	NYSE	GD	Tue, Feb 21, 2017	189.02	189.94	188.60	189.59
6231	NYSE	GD	Fri, Feb 17, 2017	188.60	189.10	187.40	189.06
6230	NYSE	GD	Thu, Feb 16, 2017	188.05	188.76	186.43	188.74
6229	NYSE	GD	Wed, Feb 15, 2017	186.76	188.30	186.24	187.99
6228	NYSE	GD	Tue, Feb 14, 2017	187.05	187.48	184.61	187.23
6227	NYSE	GD	Mon, Feb 13, 2017	184.65	187.50	184.65	186.60
6226	NYSE	GD	Fri, Feb 10, 2017	182.84	184.66	182.16	184.40
6225	NYSE	GD	Thu, Feb 9, 2017	183.68	183.84	182.42	182.59
6224	NYSE	GD	Wed, Feb 8, 2017	182.90	183.94	181.94	183.14
6223	NYSE	GD	Tue, Feb 7, 2017	183.91	185.00	183.10	183.21
6222	NYSE	GD	Mon, Feb 6, 2017	183.40	184.61	182.67	183.04
6221	NYSE	GD	Fri, Feb 3, 2017	180.03	183.25	180.02	183.12
6220	NYSE	GD	Thu, Feb 2, 2017	180.75	181.31	179.11	180.36
6219	NYSE	GD	Wed, Feb 1, 2017	181.31	182.44	180.15	181.03
6218	NYSE	GD	Tue, Jan 31, 2017	181.14	181.47	178.90	181.08
6217	NYSE	GD	Mon, Jan 30, 2017	185.23	186.31	180.68	182.47
6216	NYSE	GD	Fri, Jan 27, 2017	176.31	187.37	175.70	185.14
6215	NYSE	GD	Thu, Jan 26, 2017	175.50	177.62	175.25	177.30
6214	NYSE	GD	Wed, Jan 25, 2017	176.42	177.20	172.43	175.32
6213	NYSE	GD	Tue, Jan 24, 2017	176.34	178.42	175.85	177.25
6212	NYSE	GD	Mon, Jan 23, 2017	178.52	179.19	176.10	177.23
6211	NYSE	GD	Fri, Jan 20, 2017	178.31	178.92	176.85	178.28
6210	NYSE	GD	Thu, Jan 19, 2017	177.00	178.36	175.90	177.81
6209	NYSE	GD	Wed, Jan 18, 2017	175.17	176.09	174.30	175.99
6208	NYSE	GD	Tue, Jan 17, 2017	177.00	177.99	174.97	175.21
6207	NYSE	GD	Fri, Jan 13, 2017	176.77	178.08	176.41	177.89
6206	NYSE	GD	Thu, Jan 12, 2017	177.23	177.23	173.60	176.52
6205	NYSE	GD	Wed, Jan 11, 2017	176.33	177.11	175.27	177.07
6204	NYSE	GD	Tue, Jan 10, 2017	176.77	177.90	175.75	176.36
6203	NYSE	GD	Mon, Jan 9, 2017	176.60	177.50	175.71	176.07
6202	NYSE	GD	Fri, Jan 6, 2017	176.00	177.77	175.74	177.46
6201	NYSE	GD	Thu, Jan 5, 2017	175.78	178.36	175.10	176.14
6200	NYSE	GD	Wed, Jan 4, 2017	176.14	176.26	174.21	175.54
6199	NYSE	GD	Tue, Jan 3, 2017	174.39	176.72	174.26	175.45
6198	NYSE	GD	Fri, Dec 30, 2016	173.75	174.27	171.65	172.66
6197	NYSE	GD	Thu, Dec 29, 2016	173.55	174.07	172.35	173.21
6196	NYSE	GD	Wed, Dec 28, 2016	174.70	175.31	172.94	173.05
6195	NYSE	GD	Tue, Dec 27, 2016	175.95	176.36	173.97	174.58
6194	NYSE	GD	Fri, Dec 23, 2016	173.89	175.46	173.83	175.25
6193	NYSE	GD	Thu, Dec 22, 2016	174.56	175.09	173.88	174.53
6192	NYSE	GD	Wed, Dec 21, 2016	175.60	175.92	174.02	174.10
6191	NYSE	GD	Tue, Dec 20, 2016	174.96	176.07	174.11	175.26
6190	NYSE	GD	Mon, Dec 19, 2016	175.00	175.75	173.61	174.63
6189	NYSE	GD	Fri, Dec 16, 2016	174.47	176.40	173.86	174.41
6188	NYSE	GD	Thu, Dec 15, 2016	173.34	175.86	173.34	174.12
6187	NYSE	GD	Wed, Dec 14, 2016	174.49	175.50	173.51	173.74
6186	NYSE	GD	Tue, Dec 13, 2016	174.61	176.28	173.53	174.31
6185	NYSE	GD	Mon, Dec 12, 2016	172.22	174.13	168.00	173.74
6184	NYSE	GD	Fri, Dec 9, 2016	173.43	175.64	173.28	175.39
6183	NYSE	GD	Thu, Dec 8, 2016	178.08	178.13	173.44	173.67
6182	NYSE	GD	Wed, Dec 7, 2016	178.10	178.47	176.67	178.43
6181	NYSE	GD	Tue, Dec 6, 2016	177.59	178.77	176.34	178.09
6180	NYSE	GD	Mon, Dec 5, 2016	179.80	180.09	178.25	178.52
6179	NYSE	GD	Fri, Dec 2, 2016	176.50	178.73	176.30	178.67
6178	NYSE	GD	Thu, Dec 1, 2016	175.81	177.39	175.59	176.40
6177	NYSE	GD	Wed, Nov 30, 2016	175.42	176.45	174.70	175.35
6176	NYSE	GD	Tue, Nov 29, 2016	172.97	175.70	172.97	175.13
6175	NYSE	GD	Mon, Nov 28, 2016	172.24	173.55	172.00	172.67
6174	NYSE	GD	Fri, Nov 25, 2016	170.78	172.23	170.46	172.08
6173	NYSE	GD	Wed, Nov 23, 2016	170.40	171.19	169.87	170.55
6172	NYSE	GD	Tue, Nov 22, 2016	169.70	170.38	168.42	170.18
6171	NYSE	GD	Mon, Nov 21, 2016	166.95	168.70	166.81	168.43
6170	NYSE	GD	Fri, Nov 18, 2016	165.51	167.36	164.97	166.62
6169	NYSE	GD	Thu, Nov 17, 2016	165.82	166.91	165.22	165.63
6168	NYSE	GD	Wed, Nov 16, 2016	167.72	167.89	165.29	165.84
6167	NYSE	GD	Tue, Nov 15, 2016	169.97	170.82	166.37	168.02
6166	NYSE	GD	Mon, Nov 14, 2016	169.86	171.19	168.56	170.19
6165	NYSE	GD	Fri, Nov 11, 2016	165.99	168.60	164.09	168.55
6164	NYSE	GD	Thu, Nov 10, 2016	162.47	166.82	162.47	166.51
6163	NYSE	GD	Wed, Nov 9, 2016	157.67	163.56	157.67	162.09
6162	NYSE	GD	Tue, Nov 8, 2016	152.26	154.33	152.06	153.78
6161	NYSE	GD	Mon, Nov 7, 2016	151.31	152.43	150.90	152.39
6160	NYSE	GD	Fri, Nov 4, 2016	150.03	151.10	149.67	149.81
6159	NYSE	GD	Thu, Nov 3, 2016	150.00	150.49	148.76	150.03
6158	NYSE	GD	Wed, Nov 2, 2016	149.69	151.12	149.56	149.67
6157	NYSE	GD	Tue, Nov 1, 2016	151.07	152.12	149.48	149.98
6156	NYSE	GD	Mon, Oct 31, 2016	152.03	152.21	150.72	150.74
6155	NYSE	GD	Fri, Oct 28, 2016	150.46	152.49	150.09	151.50
6154	NYSE	GD	Thu, Oct 27, 2016	151.58	151.68	149.10	150.13
6153	NYSE	GD	Wed, Oct 26, 2016	149.67	152.95	149.05	151.14
6152	NYSE	GD	Tue, Oct 25, 2016	151.21	153.05	151.21	152.59
6151	NYSE	GD	Mon, Oct 24, 2016	151.17	152.18	151.00	151.44
6150	NYSE	GD	Fri, Oct 21, 2016	149.58	150.33	149.13	150.18
6149	NYSE	GD	Thu, Oct 20, 2016	151.48	151.78	150.23	150.71
6148	NYSE	GD	Wed, Oct 19, 2016	152.10	152.70	151.41	151.42
6147	NYSE	GD	Tue, Oct 18, 2016	151.35	152.29	151.24	151.88
6146	NYSE	GD	Mon, Oct 17, 2016	151.28	151.61	150.35	150.48
6145	NYSE	GD	Fri, Oct 14, 2016	152.79	152.79	151.31	151.34
6144	NYSE	GD	Thu, Oct 13, 2016	149.49	151.46	149.49	151.01
6143	NYSE	GD	Wed, Oct 12, 2016	149.61	150.56	149.55	150.00
6142	NYSE	GD	Tue, Oct 11, 2016	152.06	152.36	149.04	149.60
6141	NYSE	GD	Mon, Oct 10, 2016	153.53	154.26	152.58	152.89
6140	NYSE	GD	Fri, Oct 7, 2016	151.83	153.22	150.26	152.96
6139	NYSE	GD	Thu, Oct 6, 2016	153.80	154.43	153.13	154.14
6138	NYSE	GD	Wed, Oct 5, 2016	153.39	154.48	153.28	153.72
6137	NYSE	GD	Tue, Oct 4, 2016	155.46	155.61	152.87	152.79
6136	NYSE	GD	Mon, Oct 3, 2016	154.58	155.65	154.21	154.71
6135	NYSE	GD	Fri, Sep 30, 2016	156.36	156.95	154.69	155.16
6134	NYSE	GD	Thu, Sep 29, 2016	155.16	156.97	154.83	155.61
6133	NYSE	GD	Wed, Sep 28, 2016	155.77	156.21	155.10	156.01
6132	NYSE	GD	Tue, Sep 27, 2016	153.72	155.70	153.54	155.28
6131	NYSE	GD	Mon, Sep 26, 2016	153.47	154.88	153.07	153.87
6130	NYSE	GD	Fri, Sep 23, 2016	152.04	154.36	150.00	153.81
6129	NYSE	GD	Thu, Sep 22, 2016	153.88	154.88	153.47	154.86
6128	NYSE	GD	Wed, Sep 21, 2016	152.00	153.19	151.68	153.10
6127	NYSE	GD	Tue, Sep 20, 2016	152.41	152.89	151.47	151.86
6126	NYSE	GD	Mon, Sep 19, 2016	151.68	152.87	151.60	152.17
6125	NYSE	GD	Fri, Sep 16, 2016	151.55	151.66	149.57	150.75
6124	NYSE	GD	Thu, Sep 15, 2016	150.15	152.24	149.85	152.16
6123	NYSE	GD	Wed, Sep 14, 2016	150.57	151.97	149.48	149.83
6122	NYSE	GD	Tue, Sep 13, 2016	150.99	151.63	150.11	150.60
6121	NYSE	GD	Mon, Sep 12, 2016	149.14	152.23	149.14	151.81
6120	NYSE	GD	Fri, Sep 9, 2016	151.60	151.68	149.90	149.91
6119	NYSE	GD	Thu, Sep 8, 2016	152.87	152.87	151.35	152.40
6118	NYSE	GD	Wed, Sep 7, 2016	154.48	154.75	152.79	153.11
6117	NYSE	GD	Tue, Sep 6, 2016	153.74	154.98	153.59	154.63
6116	NYSE	GD	Fri, Sep 2, 2016	153.20	153.93	152.99	153.81
6115	NYSE	GD	Thu, Sep 1, 2016	152.63	153.15	151.58	152.84
6114	NYSE	GD	Wed, Aug 31, 2016	152.56	152.70	151.61	152.22
6113	NYSE	GD	Tue, Aug 30, 2016	152.69	153.00	151.89	152.56
6112	NYSE	GD	Mon, Aug 29, 2016	151.48	152.90	151.39	152.82
6111	NYSE	GD	Fri, Aug 26, 2016	152.93	153.19	150.96	151.58
6110	NYSE	GD	Thu, Aug 25, 2016	152.29	153.01	151.81	152.68
6109	NYSE	GD	Wed, Aug 24, 2016	151.83	152.53	151.42	152.29
6108	NYSE	GD	Tue, Aug 23, 2016	153.00	153.00	151.65	152.15
6107	NYSE	GD	Mon, Aug 22, 2016	152.37	152.58	151.79	152.22
6106	NYSE	GD	Fri, Aug 19, 2016	151.94	152.57	151.34	152.38
6105	NYSE	GD	Thu, Aug 18, 2016	152.91	153.20	151.77	152.43
6104	NYSE	GD	Wed, Aug 17, 2016	152.55	153.09	151.77	152.97
6103	NYSE	GD	Tue, Aug 16, 2016	152.75	153.35	152.02	152.40
6102	NYSE	GD	Mon, Aug 15, 2016	151.43	153.80	151.37	153.40
6101	NYSE	GD	Fri, Aug 12, 2016	150.73	151.75	150.73	151.47
6100	NYSE	GD	Thu, Aug 11, 2016	151.38	151.76	150.55	151.30
6099	NYSE	GD	Wed, Aug 10, 2016	149.59	151.60	149.59	151.47
6098	NYSE	GD	Tue, Aug 9, 2016	148.14	148.87	148.10	148.57
6097	NYSE	GD	Mon, Aug 8, 2016	148.56	149.16	147.80	148.11
6096	NYSE	GD	Fri, Aug 5, 2016	147.57	149.01	147.45	148.89
6095	NYSE	GD	Thu, Aug 4, 2016	147.96	148.38	146.82	147.37
6094	NYSE	GD	Wed, Aug 3, 2016	148.18	148.44	147.19	147.81
6093	NYSE	GD	Tue, Aug 2, 2016	148.59	149.31	147.37	148.22
6092	NYSE	GD	Mon, Aug 1, 2016	147.15	149.37	146.93	149.09
6091	NYSE	GD	Fri, Jul 29, 2016	146.46	147.19	145.69	146.89
6090	NYSE	GD	Thu, Jul 28, 2016	146.50	147.49	145.05	147.10
6089	NYSE	GD	Wed, Jul 27, 2016	146.07	147.67	143.58	146.63
6088	NYSE	GD	Tue, Jul 26, 2016	143.99	144.61	143.49	144.51
6087	NYSE	GD	Mon, Jul 25, 2016	143.28	143.97	142.53	143.72
6086	NYSE	GD	Fri, Jul 22, 2016	142.59	143.89	142.13	143.77
6085	NYSE	GD	Thu, Jul 21, 2016	144.61	144.62	142.18	142.86
6084	NYSE	GD	Wed, Jul 20, 2016	143.71	144.69	143.42	144.54
6083	NYSE	GD	Tue, Jul 19, 2016	141.00	143.68	140.87	143.31
6082	NYSE	GD	Mon, Jul 18, 2016	142.05	142.29	140.92	141.00
6081	NYSE	GD	Fri, Jul 15, 2016	142.91	143.00	142.04	142.09
6080	NYSE	GD	Thu, Jul 14, 2016	142.81	143.20	142.05	142.56
6079	NYSE	GD	Wed, Jul 13, 2016	141.70	142.42	141.41	141.73
6078	NYSE	GD	Tue, Jul 12, 2016	142.10	142.69	141.44	141.54
6077	NYSE	GD	Mon, Jul 11, 2016	140.56	141.95	140.56	141.19
6076	NYSE	GD	Fri, Jul 8, 2016	139.56	140.80	139.10	140.48
6075	NYSE	GD	Thu, Jul 7, 2016	139.69	140.90	138.36	138.69
6074	NYSE	GD	Wed, Jul 6, 2016	138.14	140.03	136.71	139.89
6073	NYSE	GD	Tue, Jul 5, 2016	140.93	141.00	137.79	138.41
6072	NYSE	GD	Fri, Jul 1, 2016	139.52	141.54	139.50	141.34
6071	NYSE	GD	Thu, Jun 30, 2016	135.82	139.54	135.81	139.24
6070	NYSE	GD	Wed, Jun 29, 2016	134.74	135.80	133.25	135.63
6069	NYSE	GD	Tue, Jun 28, 2016	134.56	134.56	132.81	133.18
6068	NYSE	GD	Mon, Jun 27, 2016	135.00	135.45	132.68	133.06
6067	NYSE	GD	Fri, Jun 24, 2016	135.89	138.88	135.03	136.14
6066	NYSE	GD	Thu, Jun 23, 2016	140.15	140.15	138.87	139.78
6065	NYSE	GD	Wed, Jun 22, 2016	139.78	140.39	138.61	138.79
6064	NYSE	GD	Tue, Jun 21, 2016	141.22	141.58	139.41	139.41
6063	NYSE	GD	Mon, Jun 20, 2016	140.42	141.56	139.97	140.92
6062	NYSE	GD	Fri, Jun 17, 2016	139.90	140.09	138.08	138.99
6061	NYSE	GD	Thu, Jun 16, 2016	139.54	140.65	138.43	139.76
6060	NYSE	GD	Wed, Jun 15, 2016	139.75	140.81	139.53	140.11
6059	NYSE	GD	Tue, Jun 14, 2016	138.99	139.46	138.30	139.43
6058	NYSE	GD	Mon, Jun 13, 2016	141.20	141.62	139.03	139.11
6057	NYSE	GD	Fri, Jun 10, 2016	141.17	142.09	141.03	141.53
6056	NYSE	GD	Thu, Jun 9, 2016	141.19	142.13	141.00	141.98
6055	NYSE	GD	Wed, Jun 8, 2016	140.87	141.67	140.60	141.49
6054	NYSE	GD	Tue, Jun 7, 2016	140.75	141.81	140.56	141.06
6053	NYSE	GD	Mon, Jun 6, 2016	140.53	141.25	140.04	140.34
6052	NYSE	GD	Fri, Jun 3, 2016	140.01	140.87	138.76	140.23
6051	NYSE	GD	Thu, Jun 2, 2016	140.92	141.47	139.99	140.13
6050	NYSE	GD	Wed, Jun 1, 2016	141.38	141.81	140.97	141.47
6049	NYSE	GD	Tue, May 31, 2016	143.54	143.91	141.54	141.87
6048	NYSE	GD	Fri, May 27, 2016	142.80	143.43	142.79	143.13
6047	NYSE	GD	Thu, May 26, 2016	142.95	143.28	142.47	142.83
6046	NYSE	GD	Wed, May 25, 2016	143.45	143.56	142.55	142.97
6045	NYSE	GD	Tue, May 24, 2016	142.75	143.36	142.72	142.96
6044	NYSE	GD	Mon, May 23, 2016	144.28	144.63	142.25	142.25
6043	NYSE	GD	Fri, May 20, 2016	144.48	144.94	143.72	144.62
6042	NYSE	GD	Thu, May 19, 2016	143.46	143.96	142.31	143.59
6041	NYSE	GD	Wed, May 18, 2016	144.31	145.92	143.41	144.31
6040	NYSE	GD	Tue, May 17, 2016	145.43	147.16	144.26	145.00
6039	NYSE	GD	Mon, May 16, 2016	144.06	145.81	144.00	145.37
6038	NYSE	GD	Fri, May 13, 2016	144.87	145.68	144.17	144.37
6037	NYSE	GD	Thu, May 12, 2016	144.74	145.98	144.29	145.31
6036	NYSE	GD	Wed, May 11, 2016	145.74	146.31	144.71	144.96
6035	NYSE	GD	Tue, May 10, 2016	143.74	145.80	143.60	145.71
6034	NYSE	GD	Mon, May 9, 2016	143.28	144.76	142.71	142.97
6033	NYSE	GD	Fri, May 6, 2016	141.99	143.67	141.73	143.44
6032	NYSE	GD	Thu, May 5, 2016	141.66	142.61	141.01	142.20
6031	NYSE	GD	Wed, May 4, 2016	141.99	142.35	140.66	141.43
6030	NYSE	GD	Tue, May 3, 2016	141.14	142.82	140.07	142.34
6029	NYSE	GD	Mon, May 2, 2016	140.72	142.80	139.97	141.83
6028	NYSE	GD	Fri, Apr 29, 2016	140.10	140.83	139.00	140.52
6027	NYSE	GD	Thu, Apr 28, 2016	142.21	143.45	140.67	141.16
6026	NYSE	GD	Wed, Apr 27, 2016	139.00	144.15	138.60	143.61
6025	NYSE	GD	Tue, Apr 26, 2016	137.51	139.00	137.24	138.71
6024	NYSE	GD	Mon, Apr 25, 2016	137.05	137.75	136.50	136.79
6023	NYSE	GD	Fri, Apr 22, 2016	138.03	138.43	136.44	137.90
6022	NYSE	GD	Thu, Apr 21, 2016	136.86	138.77	136.70	137.72
6021	NYSE	GD	Wed, Apr 20, 2016	136.74	139.04	136.60	136.71
6020	NYSE	GD	Tue, Apr 19, 2016	136.55	136.95	135.58	136.69
6019	NYSE	GD	Mon, Apr 18, 2016	134.62	136.51	134.34	136.29
6018	NYSE	GD	Fri, Apr 15, 2016	133.69	135.14	133.51	134.81
6017	NYSE	GD	Thu, Apr 14, 2016	134.12	134.44	132.90	133.57
6016	NYSE	GD	Wed, Apr 13, 2016	134.48	134.99	133.50	134.32
6015	NYSE	GD	Tue, Apr 12, 2016	131.94	133.85	131.82	133.55
6014	NYSE	GD	Mon, Apr 11, 2016	133.38	134.07	131.86	131.90
6013	NYSE	GD	Fri, Apr 8, 2016	132.42	133.80	132.29	132.91
6012	NYSE	GD	Thu, Apr 7, 2016	131.28	133.00	130.84	131.39
6011	NYSE	GD	Wed, Apr 6, 2016	129.79	131.85	129.55	131.72
6010	NYSE	GD	Tue, Apr 5, 2016	131.69	131.69	131.69	130.84
6009	NYSE	GD	Mon, Apr 4, 2016	132.29	133.07	131.52	131.69
6008	NYSE	GD	Fri, Apr 1, 2016	130.38	132.62	129.69	132.34
6007	NYSE	GD	Thu, Mar 31, 2016	131.57	131.82	130.42	131.37
6006	NYSE	GD	Wed, Mar 30, 2016	132.13	132.40	131.24	131.73
6005	NYSE	GD	Tue, Mar 29, 2016	130.79	132.20	130.06	131.86
6004	NYSE	GD	Mon, Mar 28, 2016	129.50	131.11	128.99	130.82
6003	NYSE	GD	Thu, Mar 24, 2016	132.40	132.40	127.74	129.08
6002	NYSE	GD	Wed, Mar 23, 2016	135.20	135.52	134.09	134.32
6001	NYSE	GD	Tue, Mar 22, 2016	134.68	135.98	134.02	135.24
6000	NYSE	GD	Mon, Mar 21, 2016	134.90	135.41	134.39	134.78
5999	NYSE	GD	Fri, Mar 18, 2016	134.49	136.09	134.17	135.45
5998	NYSE	GD	Thu, Mar 17, 2016	134.26	134.47	133.52	134.12
5997	NYSE	GD	Wed, Mar 16, 2016	133.28	134.43	132.54	133.99
5996	NYSE	GD	Tue, Mar 15, 2016	134.21	134.21	134.21	133.29
5995	NYSE	GD	Mon, Mar 14, 2016	134.94	135.56	134.13	134.21
5994	NYSE	GD	Fri, Mar 11, 2016	134.55	136.04	134.32	135.52
5993	NYSE	GD	Thu, Mar 10, 2016	131.91	131.91	131.91	133.57
5992	NYSE	GD	Wed, Mar 9, 2016	131.40	131.40	131.40	131.91
5991	NYSE	GD	Tue, Mar 8, 2016	131.28	132.27	130.74	131.40
5990	NYSE	GD	Mon, Mar 7, 2016	134.17	134.95	131.51	132.33
5989	NYSE	GD	Fri, Mar 4, 2016	135.74	136.52	134.88	135.28
5988	NYSE	GD	Thu, Mar 3, 2016	135.74	136.53	134.67	135.74
5987	NYSE	GD	Wed, Mar 2, 2016	137.69	138.12	133.57	135.61
5986	NYSE	GD	Tue, Mar 1, 2016	136.27	136.27	136.27	138.24
5985	NYSE	GD	Mon, Feb 29, 2016	136.90	137.55	135.55	136.27
5984	NYSE	GD	Fri, Feb 26, 2016	137.45	137.45	137.45	137.11
5983	NYSE	GD	Thu, Feb 25, 2016	135.52	137.35	135.31	137.24
5982	NYSE	GD	Wed, Feb 24, 2016	135.00	135.63	132.85	135.15
5981	NYSE	GD	Tue, Feb 23, 2016	135.94	137.19	135.27	135.91
5980	NYSE	GD	Mon, Feb 22, 2016	136.32	137.72	135.71	136.62
5979	NYSE	GD	Fri, Feb 19, 2016	134.89	136.01	134.32	135.26
5978	NYSE	GD	Thu, Feb 18, 2016	134.62	136.27	134.20	135.05
5977	NYSE	GD	Wed, Feb 17, 2016	132.24	135.48	132.24	135.03
5976	NYSE	GD	Tue, Feb 16, 2016	131.48	132.59	130.25	131.51
5975	NYSE	GD	Fri, Feb 12, 2016	129.64	130.55	127.68	130.18
5974	NYSE	GD	Thu, Feb 11, 2016	130.59	131.17	125.74	128.58
5973	NYSE	GD	Wed, Feb 10, 2016	132.53	134.37	132.50	133.07
5972	NYSE	GD	Tue, Feb 9, 2016	130.47	132.92	130.47	132.13
5971	NYSE	GD	Mon, Feb 8, 2016	132.32	132.73	130.73	132.26
5970	NYSE	GD	Fri, Feb 5, 2016	135.21	136.13	133.84	134.20
5969	NYSE	GD	Thu, Feb 4, 2016	133.76	136.09	133.14	135.35
5968	NYSE	GD	Wed, Feb 3, 2016	134.09	134.41	131.46	133.79
5967	NYSE	GD	Tue, Feb 2, 2016	132.68	133.94	131.99	133.53
5966	NYSE	GD	Mon, Feb 1, 2016	132.30	134.38	130.83	133.62
5965	NYSE	GD	Fri, Jan 29, 2016	129.15	134.23	129.15	133.77
5964	NYSE	GD	Thu, Jan 28, 2016	128.85	130.04	127.36	128.65
5963	NYSE	GD	Wed, Jan 27, 2016	124.11	135.34	122.67	129.00
5962	NYSE	GD	Tue, Jan 26, 2016	124.29	127.81	123.93	127.38
5961	NYSE	GD	Mon, Jan 25, 2016	126.01	126.33	124.43	124.60
5960	NYSE	GD	Fri, Jan 22, 2016	125.50	126.49	124.76	126.37
5959	NYSE	GD	Thu, Jan 21, 2016	124.38	125.61	123.69	124.32
5958	NYSE	GD	Wed, Jan 20, 2016	125.40	126.09	121.61	124.18
5957	NYSE	GD	Tue, Jan 19, 2016	126.90	128.10	126.11	127.38
5956	NYSE	GD	Fri, Jan 15, 2016	125.83	127.11	124.57	125.99
5955	NYSE	GD	Thu, Jan 14, 2016	129.13	130.15	127.36	129.04
5954	NYSE	GD	Wed, Jan 13, 2016	132.52	132.83	128.82	129.05
5953	NYSE	GD	Tue, Jan 12, 2016	132.44	132.89	131.03	132.49
5952	NYSE	GD	Mon, Jan 11, 2016	131.40	132.18	130.15	131.29
5951	NYSE	GD	Fri, Jan 8, 2016	130.94	132.21	129.87	130.19
5950	NYSE	GD	Thu, Jan 7, 2016	133.69	133.97	130.42	130.80
5949	NYSE	GD	Wed, Jan 6, 2016	135.00	136.13	134.08	135.26
5948	NYSE	GD	Tue, Jan 5, 2016	136.10	137.35	135.53	136.64
5947	NYSE	GD	Mon, Jan 4, 2016	135.62	136.10	134.81	136.07
5946	NYSE	GD	Thu, Dec 31, 2015	138.50	138.74	136.62	137.36
5945	NYSE	GD	Wed, Dec 30, 2015	140.23	140.61	138.85	139.26
5944	NYSE	GD	Tue, Dec 29, 2015	140.64	141.29	139.74	140.34
5943	NYSE	GD	Mon, Dec 28, 2015	139.75	140.16	138.30	139.59
5942	NYSE	GD	Thu, Dec 24, 2015	139.73	140.19	139.49	139.84
5941	NYSE	GD	Wed, Dec 23, 2015	140.43	140.87	139.44	139.89
5940	NYSE	GD	Tue, Dec 22, 2015	139.13	140.51	138.51	139.94
5939	NYSE	GD	Mon, Dec 21, 2015	137.28	139.14	136.66	138.09
5938	NYSE	GD	Fri, Dec 18, 2015	137.40	138.12	136.08	136.71
5937	NYSE	GD	Thu, Dec 17, 2015	139.57	140.08	138.01	138.16
5936	NYSE	GD	Wed, Dec 16, 2015	137.74	140.09	136.42	139.64
5935	NYSE	GD	Tue, Dec 15, 2015	139.83	140.48	137.95	138.04
5934	NYSE	GD	Mon, Dec 14, 2015	138.33	139.30	137.06	139.19
5933	NYSE	GD	Fri, Dec 11, 2015	138.91	139.25	137.57	137.84
5932	NYSE	GD	Thu, Dec 10, 2015	140.20	141.04	139.51	140.00
5931	NYSE	GD	Wed, Dec 9, 2015	141.90	142.63	139.32	140.17
5930	NYSE	GD	Tue, Dec 8, 2015	142.17	142.57	140.85	142.00
5929	NYSE	GD	Mon, Dec 7, 2015	143.76	144.19	141.53	143.09
5928	NYSE	GD	Fri, Dec 4, 2015	142.45	144.27	142.37	143.84
5927	NYSE	GD	Thu, Dec 3, 2015	145.44	145.72	141.58	141.96
5926	NYSE	GD	Wed, Dec 2, 2015	147.41	147.49	145.23	145.35
5925	NYSE	GD	Tue, Dec 1, 2015	147.23	148.40	146.83	147.60
5924	NYSE	GD	Mon, Nov 30, 2015	146.50	147.59	146.00	146.46
5923	NYSE	GD	Fri, Nov 27, 2015	145.53	145.99	145.14	145.56
5922	NYSE	GD	Wed, Nov 25, 2015	145.63	145.95	144.90	145.18
5921	NYSE	GD	Tue, Nov 24, 2015	143.87	146.01	143.64	145.53
5920	NYSE	GD	Mon, Nov 23, 2015	145.76	146.00	144.37	144.59
5919	NYSE	GD	Fri, Nov 20, 2015	146.25	146.72	145.39	145.50
5918	NYSE	GD	Thu, Nov 19, 2015	144.83	145.92	144.28	145.20
5917	NYSE	GD	Wed, Nov 18, 2015	143.29	143.98	142.28	143.71
5916	NYSE	GD	Tue, Nov 17, 2015	143.71	144.45	142.50	142.87
5915	NYSE	GD	Mon, Nov 16, 2015	141.25	143.36	141.08	143.28
5914	NYSE	GD	Fri, Nov 13, 2015	141.23	142.24	140.18	140.60
5913	NYSE	GD	Thu, Nov 12, 2015	143.01	143.01	141.62	141.85
5912	NYSE	GD	Wed, Nov 11, 2015	144.43	144.79	143.26	143.31
5911	NYSE	GD	Tue, Nov 10, 2015	143.73	144.73	142.50	143.94
5910	NYSE	GD	Mon, Nov 9, 2015	145.46	145.68	143.66	144.29
5909	NYSE	GD	Fri, Nov 6, 2015	146.69	146.99	144.84	145.92
5908	NYSE	GD	Thu, Nov 5, 2015	147.21	147.68	145.54	147.07
5907	NYSE	GD	Wed, Nov 4, 2015	147.29	147.88	146.83	147.28
5906	NYSE	GD	Tue, Nov 3, 2015	147.58	148.10	146.17	147.17
5905	NYSE	GD	Mon, Nov 2, 2015	149.24	149.38	147.67	148.72
5904	NYSE	GD	Fri, Oct 30, 2015	150.35	150.94	147.28	148.58
5903	NYSE	GD	Thu, Oct 29, 2015	150.47	150.93	147.50	149.97
5902	NYSE	GD	Wed, Oct 28, 2015	150.87	152.51	147.21	150.78
5901	NYSE	GD	Tue, Oct 27, 2015	147.68	149.07	147.40	148.40
5900	NYSE	GD	Mon, Oct 26, 2015	148.22	148.88	147.58	148.15
5899	NYSE	GD	Fri, Oct 23, 2015	148.25	148.80	147.39	148.28
5898	NYSE	GD	Thu, Oct 22, 2015	144.00	147.68	143.89	147.25
5897	NYSE	GD	Wed, Oct 21, 2015	142.00	144.83	141.66	143.09
5896	NYSE	GD	Tue, Oct 20, 2015	141.19	141.71	140.54	141.25
5895	NYSE	GD	Mon, Oct 19, 2015	140.93	141.32	140.37	141.25
5894	NYSE	GD	Fri, Oct 16, 2015	141.06	142.01	140.38	141.70
5893	NYSE	GD	Thu, Oct 15, 2015	140.55	141.29	139.55	141.29
5892	NYSE	GD	Wed, Oct 14, 2015	141.77	142.41	139.22	139.50
5891	NYSE	GD	Tue, Oct 13, 2015	142.16	143.57	141.59	141.71
5890	NYSE	GD	Mon, Oct 12, 2015	143.07	144.01	142.73	143.69
5889	NYSE	GD	Fri, Oct 9, 2015	141.91	143.49	141.87	142.72
5888	NYSE	GD	Thu, Oct 8, 2015	139.59	142.18	138.62	141.91
5887	NYSE	GD	Wed, Oct 7, 2015	140.82	142.14	139.59	140.36
5886	NYSE	GD	Tue, Oct 6, 2015	143.51	144.59	140.48	140.66
5885	NYSE	GD	Mon, Oct 5, 2015	140.48	144.41	140.24	144.12
5884	NYSE	GD	Fri, Oct 2, 2015	135.99	139.15	135.77	139.13
5883	NYSE	GD	Thu, Oct 1, 2015	138.00	138.79	136.42	138.18
5882	NYSE	GD	Wed, Sep 30, 2015	137.38	138.51	136.29	137.95
5881	NYSE	GD	Tue, Sep 29, 2015	134.83	135.85	134.10	135.59
5880	NYSE	GD	Mon, Sep 28, 2015	136.81	137.64	135.04	135.11
5879	NYSE	GD	Fri, Sep 25, 2015	139.23	139.82	137.41	138.02
5878	NYSE	GD	Thu, Sep 24, 2015	135.67	138.99	134.64	138.51
5877	NYSE	GD	Wed, Sep 23, 2015	137.96	138.32	136.02	136.57
5876	NYSE	GD	Tue, Sep 22, 2015	138.02	138.79	137.42	137.95
5875	NYSE	GD	Mon, Sep 21, 2015	139.54	140.58	138.89	139.72
5874	NYSE	GD	Fri, Sep 18, 2015	139.97	140.49	138.72	139.24
5873	NYSE	GD	Thu, Sep 17, 2015	142.01	143.76	141.27	141.56
5872	NYSE	GD	Wed, Sep 16, 2015	141.83	142.00	140.93	141.84
5871	NYSE	GD	Tue, Sep 15, 2015	141.01	142.09	140.13	141.79
5870	NYSE	GD	Mon, Sep 14, 2015	142.00	142.46	140.28	140.65
5869	NYSE	GD	Fri, Sep 11, 2015	140.25	141.90	140.02	141.88
5868	NYSE	GD	Thu, Sep 10, 2015	142.47	142.48	140.06	140.71
5867	NYSE	GD	Wed, Sep 9, 2015	145.58	145.85	142.18	142.47
5866	NYSE	GD	Tue, Sep 8, 2015	143.41	144.39	142.69	144.39
5865	NYSE	GD	Fri, Sep 4, 2015	141.61	141.99	140.50	141.18
5864	NYSE	GD	Thu, Sep 3, 2015	142.66	144.54	142.46	143.41
5863	NYSE	GD	Wed, Sep 2, 2015	140.31	142.45	140.21	142.45
5862	NYSE	GD	Tue, Sep 1, 2015	139.94	140.63	138.28	138.89
5861	NYSE	GD	Mon, Aug 31, 2015	143.76	144.00	141.51	142.03
5860	NYSE	GD	Fri, Aug 28, 2015	144.53	145.37	143.39	144.53
5859	NYSE	GD	Thu, Aug 27, 2015	144.82	145.91	142.59	145.17
5858	NYSE	GD	Wed, Aug 26, 2015	141.85	144.15	139.20	144.05
5857	NYSE	GD	Tue, Aug 25, 2015	144.09	144.75	138.74	138.84
5856	NYSE	GD	Mon, Aug 24, 2015	136.01	146.08	132.02	140.81
5855	NYSE	GD	Fri, Aug 21, 2015	147.74	147.74	145.13	145.17
5854	NYSE	GD	Thu, Aug 20, 2015	151.85	152.11	148.86	148.93
5853	NYSE	GD	Wed, Aug 19, 2015	152.79	153.76	151.78	152.75
5852	NYSE	GD	Tue, Aug 18, 2015	152.30	153.52	151.89	153.28
5851	NYSE	GD	Mon, Aug 17, 2015	151.08	153.00	150.83	152.85
5850	NYSE	GD	Fri, Aug 14, 2015	150.41	151.70	149.71	151.61
5849	NYSE	GD	Thu, Aug 13, 2015	150.13	151.08	149.54	150.54
5848	NYSE	GD	Wed, Aug 12, 2015	149.11	150.69	147.67	150.39
5847	NYSE	GD	Tue, Aug 11, 2015	150.67	150.97	149.49	150.60
5846	NYSE	GD	Mon, Aug 10, 2015	150.67	152.37	150.67	151.96
5845	NYSE	GD	Fri, Aug 7, 2015	149.28	149.98	148.43	149.72
5844	NYSE	GD	Thu, Aug 6, 2015	150.11	150.40	148.48	149.46
5843	NYSE	GD	Wed, Aug 5, 2015	149.75	150.83	149.53	149.82
5842	NYSE	GD	Tue, Aug 4, 2015	148.70	149.91	147.64	148.80
5841	NYSE	GD	Mon, Aug 3, 2015	149.13	149.58	147.66	148.85
5840	NYSE	GD	Fri, Jul 31, 2015	150.56	150.64	148.75	149.11
5839	NYSE	GD	Thu, Jul 30, 2015	149.95	151.21	149.65	150.28
5838	NYSE	GD	Wed, Jul 29, 2015	149.27	153.40	149.07	149.96
5837	NYSE	GD	Tue, Jul 28, 2015	142.94	145.87	142.87	144.29
5836	NYSE	GD	Mon, Jul 27, 2015	142.12	142.93	141.80	142.41
5835	NYSE	GD	Fri, Jul 24, 2015	144.81	144.83	142.31	142.62
5834	NYSE	GD	Thu, Jul 23, 2015	145.62	146.33	144.59	144.80
5833	NYSE	GD	Wed, Jul 22, 2015	146.11	146.37	144.16	145.22
5832	NYSE	GD	Tue, Jul 21, 2015	148.54	148.61	145.39	146.29
5831	NYSE	GD	Mon, Jul 20, 2015	148.64	149.34	148.38	149.01
5830	NYSE	GD	Fri, Jul 17, 2015	148.60	148.84	146.99	148.65
5829	NYSE	GD	Thu, Jul 16, 2015	148.00	148.67	147.73	148.45
5828	NYSE	GD	Wed, Jul 15, 2015	147.15	147.74	146.73	147.25
5827	NYSE	GD	Tue, Jul 14, 2015	146.57	147.64	146.57	146.97
5826	NYSE	GD	Mon, Jul 13, 2015	147.23	147.56	145.90	146.23
5825	NYSE	GD	Fri, Jul 10, 2015	145.87	146.98	145.21	146.10
5824	NYSE	GD	Thu, Jul 9, 2015	143.80	144.73	143.69	143.88
5823	NYSE	GD	Wed, Jul 8, 2015	142.73	143.56	141.82	142.26
5822	NYSE	GD	Tue, Jul 7, 2015	143.56	143.70	141.45	143.65
5821	NYSE	GD	Mon, Jul 6, 2015	142.24	144.03	141.72	143.34
5820	NYSE	GD	Thu, Jul 2, 2015	143.80	144.12	142.71	143.15
5819	NYSE	GD	Wed, Jul 1, 2015	142.43	144.29	142.36	143.17
5818	NYSE	GD	Tue, Jun 30, 2015	142.41	142.79	140.68	141.69
5817	NYSE	GD	Mon, Jun 29, 2015	144.37	144.89	141.76	141.84
5816	NYSE	GD	Fri, Jun 26, 2015	144.56	146.04	144.29	145.74
5815	NYSE	GD	Thu, Jun 25, 2015	146.00	146.00	144.08	144.13
5814	NYSE	GD	Wed, Jun 24, 2015	145.25	146.10	144.69	145.52
5813	NYSE	GD	Tue, Jun 23, 2015	146.02	146.02	144.63	145.37
5812	NYSE	GD	Mon, Jun 22, 2015	145.70	146.07	144.35	145.37
5811	NYSE	GD	Fri, Jun 19, 2015	145.59	146.29	145.02	145.09
5810	NYSE	GD	Thu, Jun 18, 2015	144.66	147.03	144.66	145.99
5809	NYSE	GD	Wed, Jun 17, 2015	143.52	144.79	142.88	144.50
5808	NYSE	GD	Tue, Jun 16, 2015	141.71	144.19	141.66	143.23
5807	NYSE	GD	Mon, Jun 15, 2015	140.74	142.50	140.18	142.02
5806	NYSE	GD	Fri, Jun 12, 2015	141.76	142.29	140.23	142.05
5805	NYSE	GD	Thu, Jun 11, 2015	141.68	142.67	141.12	142.25
5804	NYSE	GD	Wed, Jun 10, 2015	138.68	141.90	138.68	141.54
5803	NYSE	GD	Tue, Jun 9, 2015	138.34	139.44	137.83	138.68
5802	NYSE	GD	Mon, Jun 8, 2015	139.17	140.00	138.32	138.34
5801	NYSE	GD	Fri, Jun 5, 2015	138.50	139.62	137.58	139.22
5800	NYSE	GD	Thu, Jun 4, 2015	139.81	140.98	138.43	138.98
5799	NYSE	GD	Wed, Jun 3, 2015	140.79	141.85	140.25	140.68
5798	NYSE	GD	Tue, Jun 2, 2015	139.62	141.09	138.55	140.60
5797	NYSE	GD	Mon, Jun 1, 2015	140.35	140.86	138.79	140.25
5796	NYSE	GD	Fri, May 29, 2015	140.51	140.53	138.77	140.16
5795	NYSE	GD	Thu, May 28, 2015	139.96	140.52	139.35	140.41
5794	NYSE	GD	Wed, May 27, 2015	138.65	140.99	138.53	140.56
5793	NYSE	GD	Tue, May 26, 2015	139.46	139.49	137.51	137.99
5792	NYSE	GD	Fri, May 22, 2015	139.88	140.36	138.77	139.64
5791	NYSE	GD	Thu, May 21, 2015	139.96	141.10	139.85	140.87
5790	NYSE	GD	Wed, May 20, 2015	140.54	140.90	139.90	139.95
5789	NYSE	GD	Tue, May 19, 2015	140.22	140.80	139.71	140.05
5788	NYSE	GD	Mon, May 18, 2015	140.20	140.73	139.87	140.28
5787	NYSE	GD	Fri, May 15, 2015	141.00	141.42	139.87	140.11
5786	NYSE	GD	Thu, May 14, 2015	140.00	141.12	139.90	140.94
5785	NYSE	GD	Wed, May 13, 2015	140.00	140.38	138.76	139.02
5784	NYSE	GD	Tue, May 12, 2015	139.14	139.86	138.45	139.43
5783	NYSE	GD	Mon, May 11, 2015	141.50	141.50	140.17	140.22
5782	NYSE	GD	Fri, May 8, 2015	140.10	141.96	138.75	141.66
5781	NYSE	GD	Thu, May 7, 2015	137.50	138.39	137.06	138.30
5780	NYSE	GD	Wed, May 6, 2015	138.60	138.72	137.16	137.63
5779	NYSE	GD	Tue, May 5, 2015	140.55	140.55	137.56	137.98
5778	NYSE	GD	Mon, May 4, 2015	139.84	140.99	138.93	140.60
5777	NYSE	GD	Fri, May 1, 2015	137.82	140.31	137.81	140.14
5776	NYSE	GD	Thu, Apr 30, 2015	137.91	139.16	136.79	137.32
5775	NYSE	GD	Wed, Apr 29, 2015	136.69	140.19	136.18	138.53
5774	NYSE	GD	Tue, Apr 28, 2015	133.28	133.66	132.20	133.48
5773	NYSE	GD	Mon, Apr 27, 2015	134.49	134.66	133.37	133.56
5772	NYSE	GD	Fri, Apr 24, 2015	132.80	134.20	132.52	134.10
5771	NYSE	GD	Thu, Apr 23, 2015	133.02	133.35	132.27	132.80
5770	NYSE	GD	Wed, Apr 22, 2015	133.02	133.98	132.00	133.71
5769	NYSE	GD	Tue, Apr 21, 2015	133.82	134.12	132.71	133.14
5768	NYSE	GD	Mon, Apr 20, 2015	132.05	133.88	131.94	133.28
5767	NYSE	GD	Fri, Apr 17, 2015	132.57	132.57	130.91	131.27
5766	NYSE	GD	Thu, Apr 16, 2015	132.29	133.85	131.47	133.15
5765	NYSE	GD	Wed, Apr 15, 2015	133.67	134.42	132.48	132.60
5764	NYSE	GD	Tue, Apr 14, 2015	134.65	134.77	132.14	133.10
5763	NYSE	GD	Mon, Apr 13, 2015	135.64	136.40	134.55	134.77
5762	NYSE	GD	Fri, Apr 10, 2015	136.22	136.82	135.55	135.91
5761	NYSE	GD	Thu, Apr 9, 2015	135.29	136.55	134.71	135.78
5760	NYSE	GD	Wed, Apr 8, 2015	134.20	135.71	134.20	135.24
5759	NYSE	GD	Tue, Apr 7, 2015	135.80	136.21	134.95	135.00
5758	NYSE	GD	Mon, Apr 6, 2015	133.26	136.08	133.01	135.51
5757	NYSE	GD	Thu, Apr 2, 2015	134.09	135.18	133.62	133.73
5756	NYSE	GD	Wed, Apr 1, 2015	135.07	135.14	132.68	133.98
5755	NYSE	GD	Tue, Mar 31, 2015	136.48	137.00	135.67	135.73
5754	NYSE	GD	Mon, Mar 30, 2015	135.66	138.05	135.18	137.51
5753	NYSE	GD	Fri, Mar 27, 2015	134.35	135.32	134.14	135.04
5752	NYSE	GD	Thu, Mar 26, 2015	132.99	135.05	132.28	134.53
5751	NYSE	GD	Wed, Mar 25, 2015	135.88	136.53	133.67	133.76
5750	NYSE	GD	Tue, Mar 24, 2015	135.84	137.17	135.12	135.20
5749	NYSE	GD	Mon, Mar 23, 2015	136.45	137.03	135.83	135.88
5748	NYSE	GD	Fri, Mar 20, 2015	135.60	137.30	134.90	135.41
5747	NYSE	GD	Thu, Mar 19, 2015	135.56	136.27	135.02	135.28
5746	NYSE	GD	Wed, Mar 18, 2015	133.50	136.29	132.45	136.12
5745	NYSE	GD	Tue, Mar 17, 2015	134.27	134.55	133.40	134.13
5744	NYSE	GD	Mon, Mar 16, 2015	132.94	135.02	132.81	134.97
5743	NYSE	GD	Fri, Mar 13, 2015	133.54	134.85	131.33	132.19
5742	NYSE	GD	Thu, Mar 12, 2015	132.54	134.07	132.54	133.67
5741	NYSE	GD	Wed, Mar 11, 2015	133.45	133.77	132.07	132.30
5740	NYSE	GD	Tue, Mar 10, 2015	134.51	134.99	132.63	132.69
5739	NYSE	GD	Mon, Mar 9, 2015	134.37	136.56	134.07	135.92
5738	NYSE	GD	Fri, Mar 6, 2015	135.66	136.21	134.48	134.60
5737	NYSE	GD	Thu, Mar 5, 2015	136.21	137.28	135.74	136.43
5736	NYSE	GD	Wed, Mar 4, 2015	136.53	137.53	136.03	136.25
5735	NYSE	GD	Tue, Mar 3, 2015	139.12	139.17	136.35	137.09
5734	NYSE	GD	Mon, Mar 2, 2015	139.21	140.62	138.80	139.80
5733	NYSE	GD	Fri, Feb 27, 2015	139.06	139.54	138.73	138.78
5732	NYSE	GD	Thu, Feb 26, 2015	140.20	140.64	139.00	139.43
5731	NYSE	GD	Wed, Feb 25, 2015	141.68	141.68	139.98	140.14
5730	NYSE	GD	Tue, Feb 24, 2015	140.88	142.06	140.82	141.68
5729	NYSE	GD	Mon, Feb 23, 2015	141.74	142.05	140.77	141.26
5728	NYSE	GD	Fri, Feb 20, 2015	139.32	142.55	139.04	142.24
5727	NYSE	GD	Thu, Feb 19, 2015	138.34	139.92	138.01	139.51
5726	NYSE	GD	Wed, Feb 18, 2015	137.74	138.90	137.64	138.66
5725	NYSE	GD	Tue, Feb 17, 2015	137.31	138.26	136.26	138.05
5724	NYSE	GD	Fri, Feb 13, 2015	137.70	138.20	136.97	137.61
5723	NYSE	GD	Thu, Feb 12, 2015	137.27	138.55	137.06	138.15
5722	NYSE	GD	Wed, Feb 11, 2015	138.09	138.24	136.32	137.21
5721	NYSE	GD	Tue, Feb 10, 2015	138.73	138.73	136.70	138.16
5720	NYSE	GD	Mon, Feb 9, 2015	138.65	139.26	136.63	136.94
5719	NYSE	GD	Fri, Feb 6, 2015	138.69	140.35	138.30	139.29
5718	NYSE	GD	Thu, Feb 5, 2015	138.56	139.20	138.02	138.69
5717	NYSE	GD	Wed, Feb 4, 2015	138.75	139.87	138.26	138.53
5716	NYSE	GD	Tue, Feb 3, 2015	136.90	139.10	136.47	138.95
5715	NYSE	GD	Mon, Feb 2, 2015	133.89	136.49	132.50	136.12
5714	NYSE	GD	Fri, Jan 30, 2015	132.83	135.11	132.63	133.21
5713	NYSE	GD	Thu, Jan 29, 2015	136.32	136.84	133.04	134.48
5712	NYSE	GD	Wed, Jan 28, 2015	139.00	141.92	136.13	136.40
5711	NYSE	GD	Tue, Jan 27, 2015	138.33	138.75	137.05	137.20
5710	NYSE	GD	Mon, Jan 26, 2015	141.13	141.13	139.51	140.06
5709	NYSE	GD	Fri, Jan 23, 2015	141.16	142.41	140.33	141.32
5708	NYSE	GD	Thu, Jan 22, 2015	139.42	141.56	138.46	141.21
5707	NYSE	GD	Wed, Jan 21, 2015	138.31	139.34	137.81	138.89
5706	NYSE	GD	Tue, Jan 20, 2015	139.09	139.89	136.61	138.09
5705	NYSE	GD	Fri, Jan 16, 2015	137.49	139.15	136.81	139.07
5704	NYSE	GD	Thu, Jan 15, 2015	138.16	138.48	136.74	137.71
5703	NYSE	GD	Wed, Jan 14, 2015	135.83	137.82	135.40	137.35
5702	NYSE	GD	Tue, Jan 13, 2015	139.51	140.75	136.69	137.79
5701	NYSE	GD	Mon, Jan 12, 2015	139.59	139.60	137.53	137.90
5700	NYSE	GD	Fri, Jan 9, 2015	138.37	139.51	137.38	138.97
5699	NYSE	GD	Thu, Jan 8, 2015	136.13	138.57	135.97	138.46
5698	NYSE	GD	Wed, Jan 7, 2015	135.79	136.67	134.97	135.20
5697	NYSE	GD	Tue, Jan 6, 2015	135.78	136.61	134.18	135.72
5696	NYSE	GD	Mon, Jan 5, 2015	137.96	138.63	135.38	135.56
5695	NYSE	GD	Fri, Jan 2, 2015	138.47	139.05	137.16	138.45
5694	NYSE	GD	Wed, Dec 31, 2014	139.20	139.89	137.51	137.62
5693	NYSE	GD	Tue, Dec 30, 2014	140.62	140.73	139.45	139.63
5692	NYSE	GD	Mon, Dec 29, 2014	141.00	141.31	140.23	140.67
5691	NYSE	GD	Fri, Dec 26, 2014	141.93	142.08	141.30	141.39
5690	NYSE	GD	Wed, Dec 24, 2014	141.60	142.05	141.43	141.54
5689	NYSE	GD	Tue, Dec 23, 2014	142.14	142.38	141.17	141.31
5688	NYSE	GD	Mon, Dec 22, 2014	140.68	142.01	140.21	141.40
5687	NYSE	GD	Fri, Dec 19, 2014	140.12	140.84	139.75	139.83
5686	NYSE	GD	Thu, Dec 18, 2014	138.72	140.25	138.72	139.82
5685	NYSE	GD	Wed, Dec 17, 2014	136.60	137.87	135.48	137.23
5684	NYSE	GD	Tue, Dec 16, 2014	135.43	138.95	135.05	136.40
5683	NYSE	GD	Mon, Dec 15, 2014	137.67	138.60	135.49	135.61
5682	NYSE	GD	Fri, Dec 12, 2014	141.01	141.29	137.34	137.41
5681	NYSE	GD	Thu, Dec 11, 2014	141.76	143.35	141.67	142.40
5680	NYSE	GD	Wed, Dec 10, 2014	144.66	144.83	140.94	141.14
5679	NYSE	GD	Tue, Dec 9, 2014	143.56	145.65	142.94	145.02
5678	NYSE	GD	Mon, Dec 8, 2014	145.25	145.63	144.30	144.96
5677	NYSE	GD	Fri, Dec 5, 2014	145.00	145.50	144.72	145.15
5676	NYSE	GD	Thu, Dec 4, 2014	145.32	145.32	144.10	144.88
5675	NYSE	GD	Wed, Dec 3, 2014	144.75	145.39	144.33	145.13
5674	NYSE	GD	Tue, Dec 2, 2014	144.09	144.64	143.87	144.22
5673	NYSE	GD	Mon, Dec 1, 2014	145.00	145.20	143.70	143.76
5672	NYSE	GD	Fri, Nov 28, 2014	145.31	146.13	145.03	145.36
5671	NYSE	GD	Wed, Nov 26, 2014	144.90	145.05	144.39	144.53
5670	NYSE	GD	Tue, Nov 25, 2014	145.40	145.44	144.56	144.60
5669	NYSE	GD	Mon, Nov 24, 2014	145.09	145.92	144.64	144.88
5668	NYSE	GD	Fri, Nov 21, 2014	145.35	145.72	144.27	144.59
5667	NYSE	GD	Thu, Nov 20, 2014	142.76	143.93	141.97	143.75
5666	NYSE	GD	Wed, Nov 19, 2014	143.51	143.64	142.47	143.37
5665	NYSE	GD	Tue, Nov 18, 2014	142.24	144.70	141.93	143.93
5664	NYSE	GD	Mon, Nov 17, 2014	142.21	142.94	141.70	142.05
5663	NYSE	GD	Fri, Nov 14, 2014	142.61	143.42	141.55	142.66
5662	NYSE	GD	Thu, Nov 13, 2014	140.98	143.40	140.89	143.33
5661	NYSE	GD	Wed, Nov 12, 2014	140.88	141.65	140.71	141.30
5660	NYSE	GD	Tue, Nov 11, 2014	141.05	142.12	141.01	141.30
5659	NYSE	GD	Mon, Nov 10, 2014	140.30	141.47	139.92	140.82
5658	NYSE	GD	Fri, Nov 7, 2014	141.50	141.73	139.73	140.14
5657	NYSE	GD	Thu, Nov 6, 2014	142.00	142.57	141.36	141.56
5656	NYSE	GD	Wed, Nov 5, 2014	141.14	142.38	140.27	141.95
5655	NYSE	GD	Tue, Nov 4, 2014	139.65	140.89	139.30	140.79
5654	NYSE	GD	Mon, Nov 3, 2014	139.76	140.42	138.72	139.72
5653	NYSE	GD	Fri, Oct 31, 2014	139.79	140.78	138.63	139.76
5652	NYSE	GD	Thu, Oct 30, 2014	135.56	139.02	134.67	138.29
5651	NYSE	GD	Wed, Oct 29, 2014	136.42	136.92	135.60	136.45
5650	NYSE	GD	Tue, Oct 28, 2014	133.80	136.60	133.74	136.60
5649	NYSE	GD	Mon, Oct 27, 2014	132.33	133.29	131.84	133.09
5648	NYSE	GD	Fri, Oct 24, 2014	130.34	132.54	129.86	132.50
5647	NYSE	GD	Thu, Oct 23, 2014	128.59	131.44	128.47	130.34
5646	NYSE	GD	Wed, Oct 22, 2014	127.18	128.22	125.59	126.31
5645	NYSE	GD	Tue, Oct 21, 2014	121.19	124.19	121.19	123.89
5644	NYSE	GD	Mon, Oct 20, 2014	120.51	121.35	120.28	121.30
5643	NYSE	GD	Fri, Oct 17, 2014	119.01	121.50	119.01	120.87
5642	NYSE	GD	Thu, Oct 16, 2014	115.99	118.64	115.63	117.85
5641	NYSE	GD	Wed, Oct 15, 2014	117.60	118.67	114.73	117.98
5640	NYSE	GD	Tue, Oct 14, 2014	118.53	120.15	118.13	118.61
5639	NYSE	GD	Mon, Oct 13, 2014	122.19	123.09	118.16	118.27
5638	NYSE	GD	Fri, Oct 10, 2014	121.67	122.45	120.55	121.22
5637	NYSE	GD	Thu, Oct 9, 2014	123.19	123.36	120.96	121.50
5636	NYSE	GD	Wed, Oct 8, 2014	120.27	123.32	119.54	123.15
5635	NYSE	GD	Tue, Oct 7, 2014	122.80	122.95	120.66	120.69
5634	NYSE	GD	Mon, Oct 6, 2014	124.16	124.92	122.39	123.11
5633	NYSE	GD	Fri, Oct 3, 2014	122.62	123.79	122.43	123.54
5632	NYSE	GD	Thu, Oct 2, 2014	123.08	123.65	120.56	121.80
5631	NYSE	GD	Wed, Oct 1, 2014	126.17	126.22	124.11	124.29
5630	NYSE	GD	Tue, Sep 30, 2014	127.50	128.39	126.89	127.09
5629	NYSE	GD	Mon, Sep 29, 2014	126.80	128.48	126.59	127.49
5628	NYSE	GD	Fri, Sep 26, 2014	125.47	127.95	125.24	127.70
5627	NYSE	GD	Thu, Sep 25, 2014	126.87	127.00	124.70	125.01
5626	NYSE	GD	Wed, Sep 24, 2014	126.14	127.20	125.90	126.98
5625	NYSE	GD	Tue, Sep 23, 2014	127.62	128.03	125.88	125.97
5624	NYSE	GD	Mon, Sep 22, 2014	129.27	129.38	127.89	128.02
5623	NYSE	GD	Fri, Sep 19, 2014	130.00	130.17	129.01	129.45
5622	NYSE	GD	Thu, Sep 18, 2014	128.60	129.43	128.56	129.28
5621	NYSE	GD	Wed, Sep 17, 2014	128.00	128.90	127.33	128.24
5620	NYSE	GD	Tue, Sep 16, 2014	126.60	128.34	126.18	127.75
5619	NYSE	GD	Mon, Sep 15, 2014	126.34	127.13	125.78	126.85
5618	NYSE	GD	Fri, Sep 12, 2014	126.61	126.69	125.80	126.40
5617	NYSE	GD	Thu, Sep 11, 2014	127.09	127.20	126.34	126.62
5616	NYSE	GD	Wed, Sep 10, 2014	126.13	127.69	126.03	127.42
5615	NYSE	GD	Tue, Sep 9, 2014	125.77	127.02	125.72	126.26
5614	NYSE	GD	Mon, Sep 8, 2014	125.26	126.45	125.04	125.77
5613	NYSE	GD	Fri, Sep 5, 2014	124.73	125.50	123.56	125.45
5612	NYSE	GD	Thu, Sep 4, 2014	124.95	126.22	124.51	124.70
5611	NYSE	GD	Wed, Sep 3, 2014	123.55	124.98	123.47	124.93
5610	NYSE	GD	Tue, Sep 2, 2014	123.35	123.84	122.54	122.66
5609	NYSE	GD	Fri, Aug 29, 2014	123.05	123.60	122.64	123.25
5608	NYSE	GD	Thu, Aug 28, 2014	123.70	123.79	122.94	123.39
5607	NYSE	GD	Wed, Aug 27, 2014	124.60	124.76	123.68	123.99
5606	NYSE	GD	Tue, Aug 26, 2014	124.66	124.89	124.26	124.40
5605	NYSE	GD	Mon, Aug 25, 2014	124.19	124.85	123.63	124.42
5604	NYSE	GD	Fri, Aug 22, 2014	123.67	124.38	123.12	123.85
5603	NYSE	GD	Thu, Aug 21, 2014	123.47	124.25	123.13	123.68
5602	NYSE	GD	Wed, Aug 20, 2014	121.65	123.75	121.49	123.48
5601	NYSE	GD	Tue, Aug 19, 2014	121.40	121.98	121.30	121.81
5600	NYSE	GD	Mon, Aug 18, 2014	120.20	121.49	120.17	121.18
5599	NYSE	GD	Fri, Aug 15, 2014	119.55	120.00	118.55	119.34
5598	NYSE	GD	Thu, Aug 14, 2014	119.35	119.93	119.05	119.12
5597	NYSE	GD	Wed, Aug 13, 2014	117.85	119.30	117.64	119.12
5596	NYSE	GD	Tue, Aug 12, 2014	117.72	118.60	116.86	117.22
5595	NYSE	GD	Mon, Aug 11, 2014	117.86	118.51	117.42	117.82
5594	NYSE	GD	Fri, Aug 8, 2014	114.60	117.29	114.60	117.16
5593	NYSE	GD	Thu, Aug 7, 2014	114.74	116.10	114.10	114.39
5592	NYSE	GD	Wed, Aug 6, 2014	115.56	115.99	114.60	114.75
5591	NYSE	GD	Tue, Aug 5, 2014	117.00	118.50	116.16	116.35
5590	NYSE	GD	Mon, Aug 4, 2014	117.38	117.60	115.91	117.23
5589	NYSE	GD	Fri, Aug 1, 2014	116.42	118.08	116.42	117.38
5588	NYSE	GD	Thu, Jul 31, 2014	118.33	118.87	116.45	116.77
5587	NYSE	GD	Wed, Jul 30, 2014	119.23	119.98	118.55	119.21
5586	NYSE	GD	Tue, Jul 29, 2014	120.48	120.71	119.18	119.18
5585	NYSE	GD	Mon, Jul 28, 2014	120.71	121.11	119.71	120.48
5584	NYSE	GD	Fri, Jul 25, 2014	120.96	122.17	120.86	121.14
5583	NYSE	GD	Thu, Jul 24, 2014	120.72	121.93	120.65	121.48
5582	NYSE	GD	Wed, Jul 23, 2014	120.35	121.11	119.11	120.73
5581	NYSE	GD	Tue, Jul 22, 2014	118.71	119.14	118.35	118.55
5580	NYSE	GD	Mon, Jul 21, 2014	117.48	118.47	117.10	118.35
5579	NYSE	GD	Fri, Jul 18, 2014	116.65	117.88	116.51	117.64
5578	NYSE	GD	Thu, Jul 17, 2014	117.06	117.55	116.05	116.10
5577	NYSE	GD	Wed, Jul 16, 2014	117.96	118.15	117.15	117.51
5576	NYSE	GD	Tue, Jul 15, 2014	116.89	118.10	116.87	117.51
5575	NYSE	GD	Mon, Jul 14, 2014	117.09	117.45	116.41	116.68
5574	NYSE	GD	Fri, Jul 11, 2014	115.67	117.02	115.31	116.85
5573	NYSE	GD	Thu, Jul 10, 2014	114.07	116.12	114.04	115.53
5572	NYSE	GD	Wed, Jul 9, 2014	115.00	115.68	114.53	115.62
5571	NYSE	GD	Tue, Jul 8, 2014	115.67	115.75	114.32	114.80
5570	NYSE	GD	Mon, Jul 7, 2014	116.17	116.23	115.34	115.75
5569	NYSE	GD	Thu, Jul 3, 2014	116.05	116.52	115.75	116.02
5568	NYSE	GD	Wed, Jul 2, 2014	116.19	116.45	115.13	115.50
5567	NYSE	GD	Tue, Jul 1, 2014	115.17	117.07	114.66	116.45
5566	NYSE	GD	Mon, Jun 30, 2014	117.41	117.56	116.38	116.55
5565	NYSE	GD	Fri, Jun 27, 2014	116.78	117.75	116.75	117.50
5564	NYSE	GD	Thu, Jun 26, 2014	117.29	117.37	116.16	116.98
5563	NYSE	GD	Wed, Jun 25, 2014	116.70	117.41	116.20	117.22
5562	NYSE	GD	Tue, Jun 24, 2014	118.11	118.85	116.63	116.69
5561	NYSE	GD	Mon, Jun 23, 2014	119.82	119.82	118.43	118.74
5560	NYSE	GD	Fri, Jun 20, 2014	119.70	120.10	119.44	119.55
5559	NYSE	GD	Thu, Jun 19, 2014	119.66	120.17	118.98	120.04
5558	NYSE	GD	Wed, Jun 18, 2014	119.32	119.79	118.46	119.64
5557	NYSE	GD	Tue, Jun 17, 2014	119.26	119.38	118.19	119.10
5556	NYSE	GD	Mon, Jun 16, 2014	118.90	119.71	118.70	119.20
5555	NYSE	GD	Fri, Jun 13, 2014	118.76	119.57	118.26	119.14
5554	NYSE	GD	Thu, Jun 12, 2014	119.77	120.07	118.12	118.46
5553	NYSE	GD	Wed, Jun 11, 2014	120.32	120.74	119.61	119.87
5552	NYSE	GD	Tue, Jun 10, 2014	120.55	121.09	119.99	120.82
5551	NYSE	GD	Mon, Jun 9, 2014	121.00	121.68	120.29	120.62
5550	NYSE	GD	Fri, Jun 6, 2014	120.77	121.54	120.48	120.83
5549	NYSE	GD	Thu, Jun 5, 2014	118.75	120.91	118.67	120.89
5548	NYSE	GD	Wed, Jun 4, 2014	118.32	118.66	117.86	118.36
5547	NYSE	GD	Tue, Jun 3, 2014	117.00	118.76	117.00	118.36
5546	NYSE	GD	Mon, Jun 2, 2014	118.11	118.48	117.63	118.02
5545	NYSE	GD	Fri, May 30, 2014	117.70	118.22	116.97	118.12
5544	NYSE	GD	Thu, May 29, 2014	117.53	118.19	116.83	117.97
5543	NYSE	GD	Wed, May 28, 2014	116.07	117.75	115.56	117.56
5542	NYSE	GD	Tue, May 27, 2014	115.75	116.48	115.49	116.35
5541	NYSE	GD	Fri, May 23, 2014	115.03	115.88	114.98	115.49
5540	NYSE	GD	Thu, May 22, 2014	114.70	115.24	114.31	114.98
5539	NYSE	GD	Wed, May 21, 2014	113.28	114.73	113.26	114.65
5538	NYSE	GD	Tue, May 20, 2014	114.04	114.56	112.63	113.08
5537	NYSE	GD	Mon, May 19, 2014	112.93	115.00	112.82	114.82
5536	NYSE	GD	Fri, May 16, 2014	113.32	113.70	112.43	113.56
5535	NYSE	GD	Thu, May 15, 2014	114.56	114.83	113.09	113.22
5534	NYSE	GD	Wed, May 14, 2014	115.34	115.87	114.57	114.66
5533	NYSE	GD	Tue, May 13, 2014	115.00	115.96	114.75	115.29
5532	NYSE	GD	Mon, May 12, 2014	113.00	114.94	112.93	114.85
5531	NYSE	GD	Fri, May 9, 2014	111.86	112.79	111.08	112.79
5530	NYSE	GD	Thu, May 8, 2014	111.97	112.56	111.43	111.93
5529	NYSE	GD	Wed, May 7, 2014	112.00	112.37	111.21	111.96
5528	NYSE	GD	Tue, May 6, 2014	111.34	112.23	111.17	111.72
5527	NYSE	GD	Mon, May 5, 2014	110.60	111.99	110.41	111.88
5526	NYSE	GD	Fri, May 2, 2014	109.97	111.69	109.71	111.01
5525	NYSE	GD	Thu, May 1, 2014	109.51	110.79	109.18	109.77
5524	NYSE	GD	Wed, Apr 30, 2014	108.38	109.90	107.84	109.45
5523	NYSE	GD	Tue, Apr 29, 2014	108.54	109.08	108.13	108.26
5522	NYSE	GD	Mon, Apr 28, 2014	109.87	109.91	106.58	107.39
5521	NYSE	GD	Fri, Apr 25, 2014	110.00	110.39	108.73	109.01
5520	NYSE	GD	Thu, Apr 24, 2014	111.80	111.99	109.92	110.42
5519	NYSE	GD	Wed, Apr 23, 2014	108.37	112.10	106.54	111.58
5518	NYSE	GD	Tue, Apr 22, 2014	109.36	109.91	108.01	108.04
5517	NYSE	GD	Mon, Apr 21, 2014	109.19	109.60	108.42	109.30
5516	NYSE	GD	Thu, Apr 17, 2014	108.43	109.49	107.61	109.06
5515	NYSE	GD	Wed, Apr 16, 2014	107.45	108.19	106.69	108.18
5514	NYSE	GD	Tue, Apr 15, 2014	105.45	106.92	104.70	106.70
5513	NYSE	GD	Mon, Apr 14, 2014	105.41	106.02	104.22	105.13
5512	NYSE	GD	Fri, Apr 11, 2014	105.37	106.14	104.94	104.99
5511	NYSE	GD	Thu, Apr 10, 2014	108.27	108.70	105.65	105.71
5510	NYSE	GD	Wed, Apr 9, 2014	106.15	108.18	106.05	108.04
5509	NYSE	GD	Tue, Apr 8, 2014	107.65	108.00	106.10	106.38
5508	NYSE	GD	Mon, Apr 7, 2014	108.29	109.25	107.14	107.65
5507	NYSE	GD	Fri, Apr 4, 2014	111.35	111.83	108.01	108.29
5506	NYSE	GD	Thu, Apr 3, 2014	110.96	111.32	110.20	110.89
5505	NYSE	GD	Wed, Apr 2, 2014	109.77	111.21	109.75	110.61
5504	NYSE	GD	Tue, Apr 1, 2014	109.16	109.74	108.66	109.68
5503	NYSE	GD	Mon, Mar 31, 2014	108.50	109.18	108.19	108.92
5502	NYSE	GD	Fri, Mar 28, 2014	106.43	108.08	106.38	107.70
5501	NYSE	GD	Thu, Mar 27, 2014	106.20	107.23	105.50	106.37
5500	NYSE	GD	Wed, Mar 26, 2014	108.19	108.82	106.66	106.66
5499	NYSE	GD	Tue, Mar 25, 2014	107.13	108.52	106.81	107.65
5498	NYSE	GD	Mon, Mar 24, 2014	107.50	107.96	105.66	106.58
5497	NYSE	GD	Fri, Mar 21, 2014	108.28	108.44	107.04	107.08
5496	NYSE	GD	Thu, Mar 20, 2014	107.95	108.38	106.87	107.25
5495	NYSE	GD	Wed, Mar 19, 2014	109.66	110.33	107.48	108.02
5494	NYSE	GD	Tue, Mar 18, 2014	108.89	109.64	108.68	109.40
5493	NYSE	GD	Mon, Mar 17, 2014	106.36	108.92	106.29	108.41
5492	NYSE	GD	Fri, Mar 14, 2014	107.85	108.47	107.21	107.63
5491	NYSE	GD	Thu, Mar 13, 2014	109.58	110.32	107.30	107.99
5490	NYSE	GD	Wed, Mar 12, 2014	108.50	109.46	108.04	109.38
5489	NYSE	GD	Tue, Mar 11, 2014	109.84	110.63	108.92	108.99
5488	NYSE	GD	Mon, Mar 10, 2014	110.52	111.28	110.01	110.41
5487	NYSE	GD	Fri, Mar 7, 2014	110.83	112.09	110.62	111.49
5486	NYSE	GD	Thu, Mar 6, 2014	110.81	112.13	110.72	111.45
5485	NYSE	GD	Wed, Mar 5, 2014	112.40	113.10	111.69	111.84
5484	NYSE	GD	Tue, Mar 4, 2014	111.13	113.57	111.10	112.66
5483	NYSE	GD	Mon, Mar 3, 2014	108.06	110.98	107.73	110.61
5482	NYSE	GD	Fri, Feb 28, 2014	109.04	110.25	108.79	109.54
5481	NYSE	GD	Thu, Feb 27, 2014	107.98	109.04	107.41	108.98
5480	NYSE	GD	Wed, Feb 26, 2014	108.24	108.70	107.39	108.03
5479	NYSE	GD	Tue, Feb 25, 2014	108.61	109.26	107.98	108.27
5478	NYSE	GD	Mon, Feb 24, 2014	107.27	109.57	107.00	108.76
5477	NYSE	GD	Fri, Feb 21, 2014	108.07	108.21	107.06	107.45
5476	NYSE	GD	Thu, Feb 20, 2014	105.65	108.00	105.53	107.75
5475	NYSE	GD	Wed, Feb 19, 2014	106.33	107.25	105.05	105.26
5474	NYSE	GD	Tue, Feb 18, 2014	106.08	107.22	105.58	106.77
5473	NYSE	GD	Fri, Feb 14, 2014	103.62	106.45	103.22	106.35
5472	NYSE	GD	Thu, Feb 13, 2014	103.04	104.01	102.90	103.73
5471	NYSE	GD	Wed, Feb 12, 2014	103.29	103.81	103.04	103.66
5470	NYSE	GD	Tue, Feb 11, 2014	102.76	103.75	102.56	103.22
5469	NYSE	GD	Mon, Feb 10, 2014	103.20	103.64	102.44	102.51
5468	NYSE	GD	Fri, Feb 7, 2014	101.87	104.58	101.51	104.19
5467	NYSE	GD	Thu, Feb 6, 2014	100.15	101.59	99.62	101.22
5466	NYSE	GD	Wed, Feb 5, 2014	99.26	99.84	97.58	98.88
5465	NYSE	GD	Tue, Feb 4, 2014	100.82	101.59	98.75	99.68
5464	NYSE	GD	Mon, Feb 3, 2014	101.00	101.77	98.40	98.47
5463	NYSE	GD	Fri, Jan 31, 2014	99.21	102.18	98.83	101.31
5462	NYSE	GD	Thu, Jan 30, 2014	99.14	100.71	99.11	100.49
5461	NYSE	GD	Wed, Jan 29, 2014	99.78	99.99	98.43	99.01
5460	NYSE	GD	Tue, Jan 28, 2014	100.02	101.73	100.02	100.50
5459	NYSE	GD	Mon, Jan 27, 2014	97.86	100.37	97.86	99.95
5458	NYSE	GD	Fri, Jan 24, 2014	100.04	100.21	98.10	98.31
5457	NYSE	GD	Thu, Jan 23, 2014	99.96	101.80	99.93	101.55
5456	NYSE	GD	Wed, Jan 22, 2014	96.12	100.60	93.85	99.65
5455	NYSE	GD	Tue, Jan 21, 2014	95.84	96.87	95.21	95.30
5454	NYSE	GD	Fri, Jan 17, 2014	95.40	95.92	95.33	95.47
5453	NYSE	GD	Thu, Jan 16, 2014	95.45	95.83	95.18	95.40
5452	NYSE	GD	Wed, Jan 15, 2014	95.23	96.65	94.93	95.59
5451	NYSE	GD	Tue, Jan 14, 2014	95.44	95.96	95.00	95.96
5450	NYSE	GD	Mon, Jan 13, 2014	94.89	96.28	94.70	95.01
5449	NYSE	GD	Fri, Jan 10, 2014	95.60	95.64	94.53	95.10
5448	NYSE	GD	Thu, Jan 9, 2014	95.02	95.97	94.99	95.23
5447	NYSE	GD	Wed, Jan 8, 2014	95.16	95.30	94.20	94.72
5446	NYSE	GD	Tue, Jan 7, 2014	94.70	95.66	94.67	95.26
5445	NYSE	GD	Mon, Jan 6, 2014	94.95	95.27	94.03	94.46
5444	NYSE	GD	Fri, Jan 3, 2014	94.76	95.37	94.34	94.74
5443	NYSE	GD	Thu, Jan 2, 2014	94.85	95.53	94.54	94.75
5442	NYSE	GD	Tue, Dec 31, 2013	94.74	95.76	94.36	95.55
5441	NYSE	GD	Mon, Dec 30, 2013	94.97	95.10	94.66	95.10
5440	NYSE	GD	Fri, Dec 27, 2013	94.49	95.04	94.45	95.00
5439	NYSE	GD	Thu, Dec 26, 2013	93.95	94.94	93.95	94.84
5438	NYSE	GD	Tue, Dec 24, 2013	93.32	93.77	93.14	93.77
5437	NYSE	GD	Mon, Dec 23, 2013	93.85	93.91	93.01	93.18
5436	NYSE	GD	Fri, Dec 20, 2013	92.64	93.91	92.64	93.37
5435	NYSE	GD	Thu, Dec 19, 2013	92.95	93.13	92.05	92.66
5434	NYSE	GD	Wed, Dec 18, 2013	91.40	93.61	91.01	93.55
5433	NYSE	GD	Tue, Dec 17, 2013	91.27	91.50	91.01	91.44
5432	NYSE	GD	Mon, Dec 16, 2013	90.48	91.34	90.29	90.92
5431	NYSE	GD	Fri, Dec 13, 2013	89.89	90.62	89.38	90.26
5430	NYSE	GD	Thu, Dec 12, 2013	89.47	90.10	89.41	89.89
5429	NYSE	GD	Wed, Dec 11, 2013	90.74	90.90	89.18	89.70
5428	NYSE	GD	Tue, Dec 10, 2013	90.23	90.96	89.99	90.55
5427	NYSE	GD	Mon, Dec 9, 2013	90.89	90.98	90.41	90.53
5426	NYSE	GD	Fri, Dec 6, 2013	90.06	90.79	89.78	90.79
5425	NYSE	GD	Thu, Dec 5, 2013	89.28	90.26	89.10	89.23
5424	NYSE	GD	Wed, Dec 4, 2013	90.00	90.77	88.85	89.48
5423	NYSE	GD	Tue, Dec 3, 2013	91.09	91.36	90.02	90.34
5422	NYSE	GD	Mon, Dec 2, 2013	91.40	92.08	91.02	91.22
5421	NYSE	GD	Fri, Nov 29, 2013	92.33	92.50	91.57	91.66
5420	NYSE	GD	Wed, Nov 27, 2013	91.99	92.75	91.92	92.27
5419	NYSE	GD	Tue, Nov 26, 2013	91.72	92.29	91.69	91.92
5418	NYSE	GD	Mon, Nov 25, 2013	92.31	92.49	91.30	91.68
5417	NYSE	GD	Fri, Nov 22, 2013	90.94	92.22	90.72	92.15
5416	NYSE	GD	Thu, Nov 21, 2013	90.00	91.16	89.83	91.10
5415	NYSE	GD	Wed, Nov 20, 2013	89.90	90.42	89.30	89.62
5414	NYSE	GD	Tue, Nov 19, 2013	89.17	89.93	89.05	89.81
5413	NYSE	GD	Mon, Nov 18, 2013	89.00	89.93	88.91	89.30
5412	NYSE	GD	Fri, Nov 15, 2013	87.82	88.78	87.29	88.71
5411	NYSE	GD	Thu, Nov 14, 2013	87.50	87.94	87.21	87.94
5410	NYSE	GD	Wed, Nov 13, 2013	86.51	87.15	86.36	87.08
5409	NYSE	GD	Tue, Nov 12, 2013	86.76	87.25	86.64	86.73
5408	NYSE	GD	Mon, Nov 11, 2013	87.22	87.31	87.04	87.17
5407	NYSE	GD	Fri, Nov 8, 2013	86.76	87.46	86.59	87.20
5406	NYSE	GD	Thu, Nov 7, 2013	87.71	87.99	86.74	86.80
5405	NYSE	GD	Wed, Nov 6, 2013	87.59	87.85	87.20	87.67
5404	NYSE	GD	Tue, Nov 5, 2013	87.05	87.54	86.76	87.10
5403	NYSE	GD	Mon, Nov 4, 2013	87.46	87.57	86.96	87.08
5402	NYSE	GD	Fri, Nov 1, 2013	86.85	87.73	86.66	87.15
5401	NYSE	GD	Thu, Oct 31, 2013	86.62	86.93	86.13	86.63
5400	NYSE	GD	Wed, Oct 30, 2013	88.09	88.45	86.35	86.49
5399	NYSE	GD	Tue, Oct 29, 2013	87.82	87.92	87.10	87.88
5398	NYSE	GD	Mon, Oct 28, 2013	88.11	88.16	87.34	87.65
5397	NYSE	GD	Fri, Oct 25, 2013	86.92	88.30	86.55	88.26
5396	NYSE	GD	Thu, Oct 24, 2013	86.20	87.15	85.79	87.12
5395	NYSE	GD	Wed, Oct 23, 2013	88.89	88.98	85.83	86.23
5394	NYSE	GD	Tue, Oct 22, 2013	88.45	88.69	87.99	88.16
5393	NYSE	GD	Mon, Oct 21, 2013	88.60	88.74	87.93	88.00
5392	NYSE	GD	Fri, Oct 18, 2013	88.47	88.55	87.92	88.40
5391	NYSE	GD	Thu, Oct 17, 2013	87.47	88.50	87.18	88.38
5390	NYSE	GD	Wed, Oct 16, 2013	87.16	87.63	86.94	87.55
5389	NYSE	GD	Tue, Oct 15, 2013	87.89	88.00	86.51	86.85
5388	NYSE	GD	Mon, Oct 14, 2013	87.13	87.94	86.79	87.81
5387	NYSE	GD	Fri, Oct 11, 2013	87.41	87.77	87.14	87.76
5386	NYSE	GD	Thu, Oct 10, 2013	85.03	87.41	84.95	87.41
5385	NYSE	GD	Wed, Oct 9, 2013	84.52	84.90	83.61	84.28
5384	NYSE	GD	Tue, Oct 8, 2013	86.31	86.49	84.92	84.97
5383	NYSE	GD	Mon, Oct 7, 2013	85.36	86.81	85.25	86.17
5382	NYSE	GD	Fri, Oct 4, 2013	85.87	86.28	85.41	85.91
5381	NYSE	GD	Thu, Oct 3, 2013	87.46	87.46	85.19	85.98
5380	NYSE	GD	Wed, Oct 2, 2013	88.04	88.04	86.67	87.51
5379	NYSE	GD	Tue, Oct 1, 2013	87.45	88.49	87.44	88.48
5378	NYSE	GD	Mon, Sep 30, 2013	86.25	87.91	86.17	87.52
5377	NYSE	GD	Fri, Sep 27, 2013	87.90	88.38	87.73	88.29
5376	NYSE	GD	Thu, Sep 26, 2013	87.68	88.46	87.57	88.25
5375	NYSE	GD	Wed, Sep 25, 2013	88.04	88.16	87.59	87.74
5374	NYSE	GD	Tue, Sep 24, 2013	87.85	88.33	87.77	87.93
5373	NYSE	GD	Mon, Sep 23, 2013	88.06	88.61	87.61	87.91
5372	NYSE	GD	Fri, Sep 20, 2013	89.62	89.71	88.10	88.15
5371	NYSE	GD	Thu, Sep 19, 2013	89.38	89.94	88.90	89.65
5370	NYSE	GD	Wed, Sep 18, 2013	89.00	89.78	88.09	89.39
5369	NYSE	GD	Tue, Sep 17, 2013	86.65	89.20	86.65	89.14
5368	NYSE	GD	Mon, Sep 16, 2013	87.57	88.33	87.43	88.07
5367	NYSE	GD	Fri, Sep 13, 2013	86.86	87.28	86.31	87.13
5366	NYSE	GD	Thu, Sep 12, 2013	87.02	87.13	86.39	86.63
5365	NYSE	GD	Wed, Sep 11, 2013	86.30	86.99	86.11	86.90
5364	NYSE	GD	Tue, Sep 10, 2013	85.60	86.76	85.52	86.74
5363	NYSE	GD	Mon, Sep 9, 2013	84.76	85.49	84.76	85.28
5362	NYSE	GD	Fri, Sep 6, 2013	85.11	85.17	83.76	84.57
5361	NYSE	GD	Thu, Sep 5, 2013	84.84	85.05	84.33	84.99
5360	NYSE	GD	Wed, Sep 4, 2013	84.13	85.09	84.02	84.99
5359	NYSE	GD	Tue, Sep 3, 2013	84.32	84.74	83.97	84.35
5358	NYSE	GD	Fri, Aug 30, 2013	83.64	83.71	83.01	83.25
5357	NYSE	GD	Thu, Aug 29, 2013	82.69	83.77	82.46	83.58
5356	NYSE	GD	Wed, Aug 28, 2013	82.87	83.36	82.23	82.85
5355	NYSE	GD	Tue, Aug 27, 2013	83.74	84.35	82.73	82.91
5354	NYSE	GD	Mon, Aug 26, 2013	84.67	85.20	84.24	84.24
5353	NYSE	GD	Fri, Aug 23, 2013	84.47	84.71	84.19	84.61
5352	NYSE	GD	Thu, Aug 22, 2013	84.00	84.69	83.87	84.50
5351	NYSE	GD	Wed, Aug 21, 2013	84.00	84.27	83.54	83.71
5350	NYSE	GD	Tue, Aug 20, 2013	84.14	84.78	84.06	84.11
5349	NYSE	GD	Mon, Aug 19, 2013	83.43	84.55	83.41	84.15
5348	NYSE	GD	Fri, Aug 16, 2013	83.48	84.30	83.41	83.75
5347	NYSE	GD	Thu, Aug 15, 2013	84.44	84.78	83.72	83.81
5346	NYSE	GD	Wed, Aug 14, 2013	86.03	86.04	85.16	85.29
5345	NYSE	GD	Tue, Aug 13, 2013	85.81	86.19	85.28	86.00
5344	NYSE	GD	Mon, Aug 12, 2013	86.63	86.71	85.74	85.77
5343	NYSE	GD	Fri, Aug 9, 2013	87.03	87.28	86.46	86.92
5342	NYSE	GD	Thu, Aug 8, 2013	87.38	87.80	86.86	87.02
5341	NYSE	GD	Wed, Aug 7, 2013	87.30	87.54	86.79	87.02
5340	NYSE	GD	Tue, Aug 6, 2013	87.28	87.85	87.23	87.34
5339	NYSE	GD	Mon, Aug 5, 2013	87.04	87.82	86.55	87.69
5338	NYSE	GD	Fri, Aug 2, 2013	86.68	87.54	86.44	87.49
5337	NYSE	GD	Thu, Aug 1, 2013	85.80	86.98	85.76	86.81
5336	NYSE	GD	Wed, Jul 31, 2013	85.50	86.17	85.07	85.34
5335	NYSE	GD	Tue, Jul 30, 2013	85.17	86.01	85.00	85.65
5334	NYSE	GD	Mon, Jul 29, 2013	84.80	85.33	83.99	85.02
5333	NYSE	GD	Fri, Jul 26, 2013	85.32	85.86	85.05	85.86
5332	NYSE	GD	Thu, Jul 25, 2013	85.40	85.92	84.63	85.80
5331	NYSE	GD	Wed, Jul 24, 2013	85.02	86.60	84.94	85.31
5330	NYSE	GD	Tue, Jul 23, 2013	84.45	84.56	83.78	84.03
5329	NYSE	GD	Mon, Jul 22, 2013	84.16	84.81	83.93	84.23
5328	NYSE	GD	Fri, Jul 19, 2013	83.81	84.67	83.54	84.40
5327	NYSE	GD	Thu, Jul 18, 2013	83.25	84.15	83.09	83.72
5326	NYSE	GD	Wed, Jul 17, 2013	83.03	83.44	82.62	82.93
5325	NYSE	GD	Tue, Jul 16, 2013	83.63	83.88	82.95	83.01
5324	NYSE	GD	Mon, Jul 15, 2013	82.65	83.58	82.55	83.56
5323	NYSE	GD	Fri, Jul 12, 2013	82.28	83.06	82.23	82.60
5322	NYSE	GD	Thu, Jul 11, 2013	81.33	82.72	81.22	82.45
5321	NYSE	GD	Wed, Jul 10, 2013	79.99	80.96	79.92	80.60
5320	NYSE	GD	Tue, Jul 9, 2013	80.21	80.54	79.72	79.86
5319	NYSE	GD	Mon, Jul 8, 2013	79.91	80.15	79.38	79.72
5318	NYSE	GD	Fri, Jul 5, 2013	79.04	79.57	78.62	79.42
5317	NYSE	GD	Wed, Jul 3, 2013	77.91	78.59	77.40	78.34
5316	NYSE	GD	Tue, Jul 2, 2013	78.21	78.73	77.60	78.07
5315	NYSE	GD	Mon, Jul 1, 2013	78.06	79.37	77.96	79.01
5314	NYSE	GD	Fri, Jun 28, 2013	78.44	78.93	78.27	78.33
5313	NYSE	GD	Thu, Jun 27, 2013	78.34	79.01	78.03	78.67
5312	NYSE	GD	Wed, Jun 26, 2013	77.20	77.97	76.69	77.89
5311	NYSE	GD	Tue, Jun 25, 2013	76.97	77.12	76.10	76.42
5310	NYSE	GD	Mon, Jun 24, 2013	76.04	77.10	75.63	76.48
5309	NYSE	GD	Fri, Jun 21, 2013	76.81	77.21	76.20	76.20
5308	NYSE	GD	Thu, Jun 20, 2013	76.98	77.63	76.13	76.23
5307	NYSE	GD	Wed, Jun 19, 2013	78.94	78.96	77.48	77.50
5306	NYSE	GD	Tue, Jun 18, 2013	78.58	79.48	78.53	78.85
5305	NYSE	GD	Mon, Jun 17, 2013	78.63	79.13	77.96	78.38
5304	NYSE	GD	Fri, Jun 14, 2013	78.11	79.00	77.90	78.00
5303	NYSE	GD	Thu, Jun 13, 2013	78.15	78.59	77.69	78.07
5302	NYSE	GD	Wed, Jun 12, 2013	78.66	79.00	77.91	78.30
5301	NYSE	GD	Tue, Jun 11, 2013	77.95	79.11	77.80	78.17
5300	NYSE	GD	Mon, Jun 10, 2013	79.02	79.25	78.36	78.58
5299	NYSE	GD	Fri, Jun 7, 2013	78.30	79.46	78.08	79.12
5298	NYSE	GD	Thu, Jun 6, 2013	76.69	77.88	76.38	77.85
5297	NYSE	GD	Wed, Jun 5, 2013	76.87	77.16	76.46	76.68
5296	NYSE	GD	Tue, Jun 4, 2013	77.41	77.81	76.35	77.21
5295	NYSE	GD	Mon, Jun 3, 2013	77.23	77.92	76.81	77.57
5294	NYSE	GD	Fri, May 31, 2013	78.00	78.38	77.10	77.10
5293	NYSE	GD	Thu, May 30, 2013	77.79	78.76	77.77	78.35
5292	NYSE	GD	Wed, May 29, 2013	77.46	78.09	77.09	77.53
5291	NYSE	GD	Tue, May 28, 2013	78.12	78.52	77.49	77.87
5290	NYSE	GD	Fri, May 24, 2013	76.65	77.70	76.37	77.34
5289	NYSE	GD	Thu, May 23, 2013	76.44	77.27	76.16	76.94
5288	NYSE	GD	Wed, May 22, 2013	78.12	78.60	77.14	77.42
5287	NYSE	GD	Tue, May 21, 2013	78.47	78.69	77.82	77.98
5286	NYSE	GD	Mon, May 20, 2013	78.15	78.67	77.89	78.60
5285	NYSE	GD	Fri, May 17, 2013	76.39	78.29	76.38	78.29
5284	NYSE	GD	Thu, May 16, 2013	76.55	77.05	76.04	76.14
5283	NYSE	GD	Wed, May 15, 2013	76.33	76.72	75.71	76.61
5282	NYSE	GD	Tue, May 14, 2013	75.32	77.00	75.32	76.64
5281	NYSE	GD	Mon, May 13, 2013	75.42	75.70	74.76	75.20
5280	NYSE	GD	Fri, May 10, 2013	75.25	75.77	75.15	75.70
5279	NYSE	GD	Thu, May 9, 2013	75.44	75.87	75.02	75.25
5278	NYSE	GD	Wed, May 8, 2013	75.10	75.63	74.74	75.42
5277	NYSE	GD	Tue, May 7, 2013	75.29	75.60	74.89	75.20
5276	NYSE	GD	Mon, May 6, 2013	75.07	75.50	74.90	75.25
5275	NYSE	GD	Fri, May 3, 2013	74.50	75.38	74.48	75.24
5274	NYSE	GD	Thu, May 2, 2013	73.84	74.47	73.69	74.46
5273	NYSE	GD	Wed, May 1, 2013	73.68	74.54	73.67	73.78
5272	NYSE	GD	Tue, Apr 30, 2013	73.30	74.09	72.68	73.96
5271	NYSE	GD	Mon, Apr 29, 2013	73.48	73.48	72.97	73.28
5270	NYSE	GD	Fri, Apr 26, 2013	73.36	73.91	73.01	73.30
5269	NYSE	GD	Thu, Apr 25, 2013	71.56	73.96	71.12	73.53
5268	NYSE	GD	Wed, Apr 24, 2013	68.52	72.18	68.50	71.73
5267	NYSE	GD	Tue, Apr 23, 2013	66.94	67.18	66.23	67.10
5266	NYSE	GD	Mon, Apr 22, 2013	67.16	67.16	66.05	66.37
5265	NYSE	GD	Fri, Apr 19, 2013	66.35	67.13	66.27	67.00
5264	NYSE	GD	Thu, Apr 18, 2013	66.50	66.66	65.37	65.99
5263	NYSE	GD	Wed, Apr 17, 2013	67.74	67.97	65.77	66.43
5262	NYSE	GD	Tue, Apr 16, 2013	68.55	68.84	67.97	68.39
5261	NYSE	GD	Mon, Apr 15, 2013	69.67	70.00	68.10	68.19
5260	NYSE	GD	Fri, Apr 12, 2013	70.78	70.91	69.99	70.60
5259	NYSE	GD	Thu, Apr 11, 2013	69.70	71.38	69.60	71.33
5258	NYSE	GD	Wed, Apr 10, 2013	68.85	69.71	68.74	69.46
5257	NYSE	GD	Tue, Apr 9, 2013	69.37	69.68	68.79	69.33
5256	NYSE	GD	Mon, Apr 8, 2013	69.55	69.56	68.63	69.08
5255	NYSE	GD	Fri, Apr 5, 2013	67.37	69.64	67.17	69.56
5254	NYSE	GD	Thu, Apr 4, 2013	68.49	68.72	67.19	67.69
5253	NYSE	GD	Wed, Apr 3, 2013	67.16	68.63	66.87	68.39
5252	NYSE	GD	Tue, Apr 2, 2013	68.54	68.66	66.65	67.00
5251	NYSE	GD	Mon, Apr 1, 2013	70.14	70.24	68.12	68.16
5250	NYSE	GD	Thu, Mar 28, 2013	70.29	70.80	70.18	70.51
5249	NYSE	GD	Wed, Mar 27, 2013	69.81	70.61	69.68	70.26
5248	NYSE	GD	Tue, Mar 26, 2013	69.78	70.37	69.73	70.30
5247	NYSE	GD	Mon, Mar 25, 2013	69.53	69.92	69.16	69.53
5246	NYSE	GD	Fri, Mar 22, 2013	69.14	69.44	69.00	69.29
5245	NYSE	GD	Thu, Mar 21, 2013	69.37	69.69	68.86	68.89
5244	NYSE	GD	Wed, Mar 20, 2013	70.21	70.48	69.68	69.74
5243	NYSE	GD	Tue, Mar 19, 2013	70.00	70.49	69.68	69.92
5242	NYSE	GD	Mon, Mar 18, 2013	69.20	70.10	69.13	69.69
5241	NYSE	GD	Fri, Mar 15, 2013	69.32	69.91	69.12	69.91
5240	NYSE	GD	Thu, Mar 14, 2013	70.13	70.38	69.60	69.65
5239	NYSE	GD	Wed, Mar 13, 2013	68.90	70.18	68.88	70.11
5238	NYSE	GD	Tue, Mar 12, 2013	69.11	69.34	68.38	68.77
5237	NYSE	GD	Mon, Mar 11, 2013	68.85	69.30	68.58	69.16
5236	NYSE	GD	Fri, Mar 8, 2013	68.05	68.97	68.05	68.89
5235	NYSE	GD	Thu, Mar 7, 2013	67.90	68.32	67.57	67.74
5234	NYSE	GD	Wed, Mar 6, 2013	67.88	68.00	67.40	67.68
5233	NYSE	GD	Tue, Mar 5, 2013	67.30	67.87	67.28	67.67
5232	NYSE	GD	Mon, Mar 4, 2013	67.42	67.64	66.47	67.04
5231	NYSE	GD	Fri, Mar 1, 2013	67.54	68.14	66.91	67.73
5230	NYSE	GD	Thu, Feb 28, 2013	68.45	69.04	67.96	67.97
5229	NYSE	GD	Wed, Feb 27, 2013	66.75	68.74	66.60	68.55
5228	NYSE	GD	Tue, Feb 26, 2013	67.01	67.19	66.51	66.91
5227	NYSE	GD	Mon, Feb 25, 2013	67.71	67.89	66.67	66.69
5226	NYSE	GD	Fri, Feb 22, 2013	66.71	67.77	66.71	67.32
5225	NYSE	GD	Thu, Feb 21, 2013	66.60	66.75	66.04	66.49
5224	NYSE	GD	Wed, Feb 20, 2013	67.04	67.11	66.58	66.61
5223	NYSE	GD	Tue, Feb 19, 2013	66.52	67.03	66.21	67.03
5222	NYSE	GD	Fri, Feb 15, 2013	66.18	66.49	65.90	66.40
5221	NYSE	GD	Thu, Feb 14, 2013	65.81	66.75	65.63	66.22
5220	NYSE	GD	Wed, Feb 13, 2013	66.71	66.90	65.72	66.11
5219	NYSE	GD	Tue, Feb 12, 2013	66.93	66.99	66.50	66.68
5218	NYSE	GD	Mon, Feb 11, 2013	66.82	67.09	66.30	66.66
5217	NYSE	GD	Fri, Feb 8, 2013	66.74	66.88	66.47	66.82
5216	NYSE	GD	Thu, Feb 7, 2013	66.29	67.12	65.98	66.77
5215	NYSE	GD	Wed, Feb 6, 2013	65.00	66.32	65.00	66.27
5214	NYSE	GD	Tue, Feb 5, 2013	65.02	66.02	64.90	65.14
5213	NYSE	GD	Mon, Feb 4, 2013	65.16	65.64	64.47	64.57
5212	NYSE	GD	Fri, Feb 1, 2013	66.46	66.84	64.95	65.88
5211	NYSE	GD	Thu, Jan 31, 2013	68.22	68.37	66.13	66.30
5210	NYSE	GD	Wed, Jan 30, 2013	69.33	69.35	68.24	68.43
5209	NYSE	GD	Tue, Jan 29, 2013	69.85	69.91	69.03	69.25
5208	NYSE	GD	Mon, Jan 28, 2013	70.67	70.85	69.93	70.01
5207	NYSE	GD	Fri, Jan 25, 2013	70.75	71.09	70.20	70.96
5206	NYSE	GD	Thu, Jan 24, 2013	71.36	71.45	70.03	70.64
5205	NYSE	GD	Wed, Jan 23, 2013	68.37	71.69	67.20	71.45
5204	NYSE	GD	Tue, Jan 22, 2013	70.47	70.77	70.41	70.71
5203	NYSE	GD	Fri, Jan 18, 2013	70.89	71.15	70.41	70.66
5202	NYSE	GD	Thu, Jan 17, 2013	70.09	71.20	69.61	71.02
5201	NYSE	GD	Wed, Jan 16, 2013	70.61	70.79	69.51	69.80
5200	NYSE	GD	Tue, Jan 15, 2013	70.18	70.76	69.91	70.58
5199	NYSE	GD	Mon, Jan 14, 2013	70.60	70.82	70.14	70.35
5198	NYSE	GD	Fri, Jan 11, 2013	71.93	71.93	70.74	70.74
5197	NYSE	GD	Thu, Jan 10, 2013	71.03	71.65	70.92	71.65
5196	NYSE	GD	Wed, Jan 9, 2013	70.53	70.96	70.21	70.68
5195	NYSE	GD	Tue, Jan 8, 2013	71.50	71.68	70.28	70.41
5194	NYSE	GD	Mon, Jan 7, 2013	70.78	72.01	70.76	71.86
5193	NYSE	GD	Fri, Jan 4, 2013	71.65	71.66	71.00	71.07
5192	NYSE	GD	Thu, Jan 3, 2013	71.12	71.75	70.59	71.49
5191	NYSE	GD	Wed, Jan 2, 2013	70.67	71.21	70.24	71.21
5190	NYSE	GD	Mon, Dec 31, 2012	67.54	69.31	67.14	69.27
5189	NYSE	GD	Fri, Dec 28, 2012	68.42	68.79	67.84	67.88
5188	NYSE	GD	Thu, Dec 27, 2012	69.14	69.47	68.21	69.02
5187	NYSE	GD	Wed, Dec 26, 2012	69.61	70.19	69.01	69.04
5186	NYSE	GD	Mon, Dec 24, 2012	70.59	70.59	68.94	69.47
5185	NYSE	GD	Fri, Dec 21, 2012	69.34	70.43	69.31	70.40
5184	NYSE	GD	Thu, Dec 20, 2012	69.61	70.28	69.17	70.28
5183	NYSE	GD	Wed, Dec 19, 2012	68.94	69.77	68.77	69.52
5182	NYSE	GD	Tue, Dec 18, 2012	68.08	69.05	67.82	69.01
5181	NYSE	GD	Mon, Dec 17, 2012	67.63	68.38	67.50	68.00
5180	NYSE	GD	Fri, Dec 14, 2012	67.66	67.97	67.37	67.49
5179	NYSE	GD	Thu, Dec 13, 2012	68.90	68.99	67.90	68.00
5178	NYSE	GD	Wed, Dec 12, 2012	69.13	69.57	68.79	68.90
5177	NYSE	GD	Tue, Dec 11, 2012	68.50	69.20	68.30	68.97
5176	NYSE	GD	Mon, Dec 10, 2012	67.19	68.30	66.91	68.25
5175	NYSE	GD	Fri, Dec 7, 2012	67.08	67.22	66.40	67.19
5174	NYSE	GD	Thu, Dec 6, 2012	66.80	66.85	65.87	66.70
5173	NYSE	GD	Wed, Dec 5, 2012	66.45	67.15	65.74	66.88
5172	NYSE	GD	Tue, Dec 4, 2012	65.68	66.52	65.58	66.44
5171	NYSE	GD	Mon, Dec 3, 2012	66.78	66.98	65.29	65.69
5170	NYSE	GD	Fri, Nov 30, 2012	66.50	66.61	66.10	66.50
5169	NYSE	GD	Thu, Nov 29, 2012	66.00	66.61	65.50	66.53
5168	NYSE	GD	Wed, Nov 28, 2012	64.48	65.72	64.41	65.71
5167	NYSE	GD	Tue, Nov 27, 2012	64.97	65.50	64.73	64.96
5166	NYSE	GD	Mon, Nov 26, 2012	65.00	65.19	64.64	65.06
5165	NYSE	GD	Fri, Nov 23, 2012	64.59	65.41	64.34	65.41
5164	NYSE	GD	Wed, Nov 21, 2012	63.80	64.57	63.59	64.36
5163	NYSE	GD	Tue, Nov 20, 2012	63.83	63.85	63.12	63.75
5162	NYSE	GD	Mon, Nov 19, 2012	62.81	63.91	62.64	63.91
5161	NYSE	GD	Fri, Nov 16, 2012	62.18	62.59	61.70	62.13
5160	NYSE	GD	Thu, Nov 15, 2012	62.10	62.55	61.84	62.14
5159	NYSE	GD	Wed, Nov 14, 2012	63.92	63.94	62.02	62.20
5158	NYSE	GD	Tue, Nov 13, 2012	63.65	64.64	63.60	63.75
5157	NYSE	GD	Mon, Nov 12, 2012	64.48	64.56	63.87	64.18
5156	NYSE	GD	Fri, Nov 9, 2012	64.31	65.16	64.14	64.45
5155	NYSE	GD	Thu, Nov 8, 2012	66.45	66.58	64.14	64.33
5154	NYSE	GD	Wed, Nov 7, 2012	68.07	68.10	65.77	66.59
5153	NYSE	GD	Tue, Nov 6, 2012	68.60	69.95	68.30	69.26
5152	NYSE	GD	Mon, Nov 5, 2012	68.81	68.81	67.97	68.37
5151	NYSE	GD	Fri, Nov 2, 2012	69.74	69.88	68.66	68.81
5150	NYSE	GD	Thu, Nov 1, 2012	68.29	69.74	68.02	69.42
5149	NYSE	GD	Wed, Oct 31, 2012	67.79	68.50	67.52	68.08
5148	NYSE	GD	Fri, Oct 26, 2012	67.56	67.68	66.75	67.32
5147	NYSE	GD	Thu, Oct 25, 2012	68.23	68.56	66.96	67.61
5146	NYSE	GD	Wed, Oct 24, 2012	65.58	68.75	65.48	67.79
5145	NYSE	GD	Tue, Oct 23, 2012	66.39	66.48	65.03	66.21
5144	NYSE	GD	Mon, Oct 22, 2012	67.10	67.69	66.54	67.15
5143	NYSE	GD	Fri, Oct 19, 2012	68.26	68.35	67.06	67.17
5142	NYSE	GD	Thu, Oct 18, 2012	67.51	68.73	67.27	68.58
5141	NYSE	GD	Wed, Oct 17, 2012	67.41	67.91	66.91	67.66
5140	NYSE	GD	Tue, Oct 16, 2012	66.54	67.38	66.34	67.22
5139	NYSE	GD	Mon, Oct 15, 2012	66.25	66.36	65.90	66.16
5138	NYSE	GD	Fri, Oct 12, 2012	65.83	66.64	65.78	66.10
5137	NYSE	GD	Thu, Oct 11, 2012	65.57	66.04	65.53	65.59
5136	NYSE	GD	Wed, Oct 10, 2012	65.92	66.06	65.06	65.16
5135	NYSE	GD	Tue, Oct 9, 2012	66.52	66.89	65.94	65.94
5134	NYSE	GD	Mon, Oct 8, 2012	67.00	67.06	66.41	66.45
5133	NYSE	GD	Fri, Oct 5, 2012	67.18	67.88	67.11	67.29
5132	NYSE	GD	Thu, Oct 4, 2012	66.74	67.27	66.66	66.82
5131	NYSE	GD	Wed, Oct 3, 2012	67.17	67.17	66.31	66.46
5130	NYSE	GD	Tue, Oct 2, 2012	67.45	67.74	66.93	67.30
5129	NYSE	GD	Mon, Oct 1, 2012	66.03	67.70	66.00	67.42
5128	NYSE	GD	Fri, Sep 28, 2012	66.11	66.47	65.67	66.12
5127	NYSE	GD	Thu, Sep 27, 2012	66.77	66.89	66.11	66.46
5126	NYSE	GD	Wed, Sep 26, 2012	66.59	67.19	66.53	66.61
5125	NYSE	GD	Tue, Sep 25, 2012	66.50	66.93	66.17	66.47
5124	NYSE	GD	Mon, Sep 24, 2012	65.72	66.46	65.24	66.37
5123	NYSE	GD	Fri, Sep 21, 2012	66.48	66.83	66.05	66.15
5122	NYSE	GD	Thu, Sep 20, 2012	66.14	66.38	65.85	66.28
5121	NYSE	GD	Wed, Sep 19, 2012	66.55	66.75	66.00	66.51
5120	NYSE	GD	Tue, Sep 18, 2012	66.58	66.85	66.41	66.65
5119	NYSE	GD	Mon, Sep 17, 2012	66.57	67.10	66.42	66.62
5118	NYSE	GD	Fri, Sep 14, 2012	66.24	67.20	66.20	66.78
5117	NYSE	GD	Thu, Sep 13, 2012	65.68	66.31	65.02	66.12
5116	NYSE	GD	Wed, Sep 12, 2012	66.21	66.28	65.60	65.87
5115	NYSE	GD	Tue, Sep 11, 2012	66.30	66.35	65.90	65.98
5114	NYSE	GD	Mon, Sep 10, 2012	66.95	67.08	66.30	66.32
5113	NYSE	GD	Fri, Sep 7, 2012	66.89	67.29	66.75	67.20
5112	NYSE	GD	Thu, Sep 6, 2012	65.30	66.73	65.10	66.72
5111	NYSE	GD	Wed, Sep 5, 2012	64.87	65.15	64.29	64.78
5110	NYSE	GD	Tue, Sep 4, 2012	65.55	65.86	64.47	64.65
5109	NYSE	GD	Fri, Aug 31, 2012	65.84	66.12	65.35	65.51
5108	NYSE	GD	Thu, Aug 30, 2012	65.45	65.69	64.78	65.32
5107	NYSE	GD	Wed, Aug 29, 2012	65.87	66.19	65.34	65.85
5106	NYSE	GD	Tue, Aug 28, 2012	65.35	65.94	65.25	65.76
5105	NYSE	GD	Mon, Aug 27, 2012	66.25	66.39	65.59	65.62
5104	NYSE	GD	Fri, Aug 24, 2012	65.43	66.16	65.12	66.09
5103	NYSE	GD	Thu, Aug 23, 2012	66.01	66.24	65.41	65.61
5102	NYSE	GD	Wed, Aug 22, 2012	66.25	66.48	65.85	66.30
5101	NYSE	GD	Tue, Aug 21, 2012	66.15	66.58	65.72	66.53
5100	NYSE	GD	Mon, Aug 20, 2012	65.45	66.26	65.22	66.13
5099	NYSE	GD	Fri, Aug 17, 2012	65.50	65.77	64.70	65.70
5098	NYSE	GD	Thu, Aug 16, 2012	64.19	65.71	64.19	65.36
5097	NYSE	GD	Wed, Aug 15, 2012	63.68	64.45	63.54	64.20
5096	NYSE	GD	Tue, Aug 14, 2012	63.63	63.98	63.28	63.79
5095	NYSE	GD	Mon, Aug 13, 2012	63.45	63.77	62.88	63.34
5094	NYSE	GD	Fri, Aug 10, 2012	63.38	63.68	63.13	63.58
5093	NYSE	GD	Thu, Aug 9, 2012	63.67	63.82	62.98	63.43
5092	NYSE	GD	Wed, Aug 8, 2012	63.73	64.08	63.23	63.93
5091	NYSE	GD	Tue, Aug 7, 2012	63.07	64.24	63.00	63.90
5090	NYSE	GD	Mon, Aug 6, 2012	63.43	63.71	62.77	62.98
5089	NYSE	GD	Fri, Aug 3, 2012	62.78	63.47	62.78	63.10
5088	NYSE	GD	Thu, Aug 2, 2012	62.89	62.94	61.09	61.99
5087	NYSE	GD	Wed, Aug 1, 2012	63.70	63.95	62.95	63.05
5086	NYSE	GD	Tue, Jul 31, 2012	63.29	63.95	63.09	63.44
5085	NYSE	GD	Mon, Jul 30, 2012	63.67	64.14	63.25	63.47
5084	NYSE	GD	Fri, Jul 27, 2012	63.05	64.21	62.74	63.83
5083	NYSE	GD	Thu, Jul 26, 2012	62.85	63.72	62.44	62.90
5082	NYSE	GD	Wed, Jul 25, 2012	63.75	63.99	61.30	62.00
5081	NYSE	GD	Tue, Jul 24, 2012	63.85	64.13	62.90	63.40
5080	NYSE	GD	Mon, Jul 23, 2012	64.10	64.24	63.37	63.92
5079	NYSE	GD	Fri, Jul 20, 2012	65.27	65.38	64.65	64.97
5078	NYSE	GD	Thu, Jul 19, 2012	65.92	66.34	65.55	65.99
5077	NYSE	GD	Wed, Jul 18, 2012	64.19	65.94	64.14	65.80
5076	NYSE	GD	Tue, Jul 17, 2012	64.13	64.72	63.57	64.69
5075	NYSE	GD	Mon, Jul 16, 2012	64.55	64.91	63.53	64.04
5074	NYSE	GD	Fri, Jul 13, 2012	63.75	65.04	63.60	64.86
5073	NYSE	GD	Thu, Jul 12, 2012	63.50	63.95	62.99	63.52
5072	NYSE	GD	Wed, Jul 11, 2012	64.55	64.81	63.61	63.91
5071	NYSE	GD	Tue, Jul 10, 2012	63.89	65.69	63.89	64.43
5070	NYSE	GD	Mon, Jul 9, 2012	65.26	65.53	64.67	65.05
5069	NYSE	GD	Fri, Jul 6, 2012	65.79	65.80	64.89	65.24
5068	NYSE	GD	Thu, Jul 5, 2012	66.22	66.59	65.90	66.24
5067	NYSE	GD	Tue, Jul 3, 2012	65.54	66.34	65.54	66.17
5066	NYSE	GD	Mon, Jul 2, 2012	66.09	66.54	65.49	66.06
5065	NYSE	GD	Fri, Jun 29, 2012	64.65	65.96	64.41	65.96
5064	NYSE	GD	Thu, Jun 28, 2012	62.84	63.25	62.22	63.16
5063	NYSE	GD	Wed, Jun 27, 2012	62.13	63.34	62.08	63.22
5062	NYSE	GD	Tue, Jun 26, 2012	62.32	62.58	61.78	61.97
5061	NYSE	GD	Mon, Jun 25, 2012	62.77	62.77	62.10	62.22
5060	NYSE	GD	Fri, Jun 22, 2012	63.54	63.57	62.62	63.26
5059	NYSE	GD	Thu, Jun 21, 2012	65.03	65.11	63.20	63.25
5058	NYSE	GD	Wed, Jun 20, 2012	65.10	65.16	64.06	64.65
5057	NYSE	GD	Tue, Jun 19, 2012	65.00	65.51	64.94	65.19
5056	NYSE	GD	Mon, Jun 18, 2012	64.48	65.22	64.14	64.76
5055	NYSE	GD	Fri, Jun 15, 2012	64.37	65.12	64.37	64.86
5054	NYSE	GD	Thu, Jun 14, 2012	63.55	64.28	63.37	64.01
5053	NYSE	GD	Wed, Jun 13, 2012	63.99	64.11	63.23	63.49
5052	NYSE	GD	Tue, Jun 12, 2012	63.84	64.15	63.24	64.13
5051	NYSE	GD	Mon, Jun 11, 2012	64.38	64.66	63.66	63.74
5050	NYSE	GD	Fri, Jun 8, 2012	63.61	64.07	63.60	64.06
5049	NYSE	GD	Thu, Jun 7, 2012	64.12	64.85	63.54	63.69
5048	NYSE	GD	Wed, Jun 6, 2012	62.03	63.63	62.03	63.62
5047	NYSE	GD	Tue, Jun 5, 2012	61.76	62.18	61.55	61.98
5046	NYSE	GD	Mon, Jun 4, 2012	62.88	63.01	61.54	61.96
5045	NYSE	GD	Fri, Jun 1, 2012	63.14	63.33	62.68	62.72
5044	NYSE	GD	Thu, May 31, 2012	63.82	64.54	63.28	64.01
5043	NYSE	GD	Wed, May 30, 2012	63.92	64.15	63.50	63.83
5042	NYSE	GD	Tue, May 29, 2012	64.06	64.40	63.72	64.35
5041	NYSE	GD	Fri, May 25, 2012	62.88	64.13	62.88	63.58
5040	NYSE	GD	Thu, May 24, 2012	64.12	64.62	62.77	63.34
5039	NYSE	GD	Wed, May 23, 2012	64.15	64.74	63.29	64.61
5038	NYSE	GD	Tue, May 22, 2012	64.63	64.98	64.14	64.47
5037	NYSE	GD	Mon, May 21, 2012	63.62	64.65	63.44	64.55
5036	NYSE	GD	Fri, May 18, 2012	64.17	64.42	63.17	63.34
5035	NYSE	GD	Thu, May 17, 2012	65.26	65.41	63.70	63.72
5034	NYSE	GD	Wed, May 16, 2012	65.94	66.34	65.18	65.20
5033	NYSE	GD	Tue, May 15, 2012	66.28	66.69	65.64	65.73
5032	NYSE	GD	Mon, May 14, 2012	66.09	66.82	65.80	66.30
5031	NYSE	GD	Fri, May 11, 2012	66.33	67.43	66.16	66.53
5030	NYSE	GD	Thu, May 10, 2012	66.75	67.06	66.39	66.54
5029	NYSE	GD	Wed, May 9, 2012	66.90	67.00	66.34	66.40
5028	NYSE	GD	Tue, May 8, 2012	67.20	67.57	66.70	67.53
5027	NYSE	GD	Mon, May 7, 2012	66.96	67.89	66.96	67.42
5026	NYSE	GD	Fri, May 4, 2012	67.84	68.01	66.81	67.05
5025	NYSE	GD	Thu, May 3, 2012	68.50	68.59	67.98	68.15
5024	NYSE	GD	Wed, May 2, 2012	67.75	68.24	67.55	68.24
5023	NYSE	GD	Tue, May 1, 2012	67.57	68.68	67.34	67.98
5022	NYSE	GD	Mon, Apr 30, 2012	67.53	67.74	67.01	67.50
5021	NYSE	GD	Fri, Apr 27, 2012	67.38	67.86	67.07	67.58
5020	NYSE	GD	Thu, Apr 26, 2012	66.79	67.51	66.44	67.05
5019	NYSE	GD	Wed, Apr 25, 2012	69.88	70.47	67.21	67.56
5018	NYSE	GD	Tue, Apr 24, 2012	69.46	70.20	69.34	70.06
5017	NYSE	GD	Mon, Apr 23, 2012	68.96	69.44	68.55	69.27
5016	NYSE	GD	Fri, Apr 20, 2012	69.27	69.91	68.97	69.76
5015	NYSE	GD	Thu, Apr 19, 2012	69.83	69.86	68.73	68.93
5014	NYSE	GD	Wed, Apr 18, 2012	69.68	69.89	69.48	69.55
5013	NYSE	GD	Tue, Apr 17, 2012	69.58	70.19	69.08	69.88
5012	NYSE	GD	Mon, Apr 16, 2012	69.24	69.74	68.95	69.20
5011	NYSE	GD	Fri, Apr 13, 2012	69.22	69.50	68.86	68.88
5010	NYSE	GD	Thu, Apr 12, 2012	69.57	70.03	69.18	69.66
5009	NYSE	GD	Wed, Apr 11, 2012	68.32	69.88	68.07	69.35
5008	NYSE	GD	Tue, Apr 10, 2012	70.60	70.67	69.26	69.48
5007	NYSE	GD	Mon, Apr 9, 2012	70.78	71.10	70.44	70.82
5006	NYSE	GD	Thu, Apr 5, 2012	72.32	72.47	71.75	71.80
5005	NYSE	GD	Wed, Apr 4, 2012	72.56	72.71	71.82	72.63
5004	NYSE	GD	Tue, Apr 3, 2012	74.00	74.05	72.65	73.10
5003	NYSE	GD	Mon, Apr 2, 2012	73.39	74.54	73.11	74.09
5002	NYSE	GD	Fri, Mar 30, 2012	73.07	73.58	72.76	73.38
5001	NYSE	GD	Thu, Mar 29, 2012	73.00	73.00	71.88	72.65
5000	NYSE	GD	Wed, Mar 28, 2012	73.55	73.55	72.62	73.12
4999	NYSE	GD	Tue, Mar 27, 2012	73.98	74.05	73.43	73.55
4998	NYSE	GD	Mon, Mar 26, 2012	73.09	74.15	72.97	73.91
4997	NYSE	GD	Fri, Mar 23, 2012	72.44	72.89	72.33	72.78
4996	NYSE	GD	Thu, Mar 22, 2012	71.80	72.36	71.71	72.25
4995	NYSE	GD	Wed, Mar 21, 2012	72.38	72.57	72.08	72.28
4994	NYSE	GD	Tue, Mar 20, 2012	72.61	72.68	72.00	72.34
4993	NYSE	GD	Mon, Mar 19, 2012	72.72	73.23	72.50	72.98
4992	NYSE	GD	Fri, Mar 16, 2012	73.24	73.63	72.80	72.90
4991	NYSE	GD	Thu, Mar 15, 2012	73.09	73.62	73.00	73.34
4990	NYSE	GD	Wed, Mar 14, 2012	73.08	73.29	72.77	73.10
4989	NYSE	GD	Tue, Mar 13, 2012	72.21	73.12	71.75	73.08
4988	NYSE	GD	Mon, Mar 12, 2012	71.92	71.92	71.29	71.74
4987	NYSE	GD	Fri, Mar 9, 2012	72.07	72.29	71.54	71.78
4986	NYSE	GD	Thu, Mar 8, 2012	71.86	72.29	71.48	72.01
4985	NYSE	GD	Wed, Mar 7, 2012	70.95	71.32	70.70	71.25
4984	NYSE	GD	Tue, Mar 6, 2012	71.64	71.97	70.69	70.85
4983	NYSE	GD	Mon, Mar 5, 2012	72.41	72.61	71.80	72.50
4982	NYSE	GD	Fri, Mar 2, 2012	72.82	73.00	72.43	72.65
4981	NYSE	GD	Thu, Mar 1, 2012	72.76	73.36	72.58	72.93
4980	NYSE	GD	Wed, Feb 29, 2012	73.00	73.67	72.74	73.23
4979	NYSE	GD	Tue, Feb 28, 2012	72.58	73.15	72.41	72.74
4978	NYSE	GD	Mon, Feb 27, 2012	72.26	73.01	71.74	72.49
4977	NYSE	GD	Fri, Feb 24, 2012	70.80	73.05	70.80	72.40
4976	NYSE	GD	Thu, Feb 23, 2012	70.53	70.78	70.09	70.60
4975	NYSE	GD	Wed, Feb 22, 2012	70.96	71.18	70.24	70.40
4974	NYSE	GD	Tue, Feb 21, 2012	71.22	71.81	70.91	71.13
4973	NYSE	GD	Fri, Feb 17, 2012	70.80	71.04	70.38	70.88
4972	NYSE	GD	Thu, Feb 16, 2012	70.16	70.42	69.75	70.42
4971	NYSE	GD	Wed, Feb 15, 2012	70.22	70.30	69.56	70.05
4970	NYSE	GD	Tue, Feb 14, 2012	70.00	70.23	69.10	70.16
4969	NYSE	GD	Mon, Feb 13, 2012	70.69	70.77	70.07	70.12
4968	NYSE	GD	Fri, Feb 10, 2012	70.36	70.57	70.16	70.30
4967	NYSE	GD	Thu, Feb 9, 2012	71.77	71.82	70.75	70.85
4966	NYSE	GD	Wed, Feb 8, 2012	71.39	71.73	71.02	71.59
4965	NYSE	GD	Tue, Feb 7, 2012	70.82	71.46	70.67	71.30
4964	NYSE	GD	Mon, Feb 6, 2012	70.12	71.20	70.03	71.15
4963	NYSE	GD	Fri, Feb 3, 2012	70.16	70.93	69.97	70.51
4962	NYSE	GD	Thu, Feb 2, 2012	69.91	70.00	69.25	69.74
4961	NYSE	GD	Wed, Feb 1, 2012	69.82	69.91	69.39	69.71
4960	NYSE	GD	Tue, Jan 31, 2012	69.63	69.84	68.87	69.16
4959	NYSE	GD	Mon, Jan 30, 2012	69.62	69.82	69.03	69.17
4958	NYSE	GD	Fri, Jan 27, 2012	71.26	71.26	70.25	70.35
4957	NYSE	GD	Thu, Jan 26, 2012	70.58	71.87	70.39	71.51
4956	NYSE	GD	Wed, Jan 25, 2012	70.49	71.76	69.47	71.57
4955	NYSE	GD	Tue, Jan 24, 2012	71.34	71.84	70.94	71.34
4954	NYSE	GD	Mon, Jan 23, 2012	72.35	72.89	71.67	71.74
4953	NYSE	GD	Fri, Jan 20, 2012	72.33	72.66	71.77	72.47
4952	NYSE	GD	Thu, Jan 19, 2012	71.84	72.44	71.55	72.21
4951	NYSE	GD	Wed, Jan 18, 2012	70.98	71.69	70.79	71.62
4950	NYSE	GD	Tue, Jan 17, 2012	71.30	71.83	71.30	71.45
4949	NYSE	GD	Fri, Jan 13, 2012	70.24	70.97	70.01	70.60
4948	NYSE	GD	Thu, Jan 12, 2012	70.27	71.09	70.05	70.94
4947	NYSE	GD	Wed, Jan 11, 2012	69.54	70.19	69.45	70.09
4946	NYSE	GD	Tue, Jan 10, 2012	69.70	70.44	68.99	69.93
4945	NYSE	GD	Mon, Jan 9, 2012	67.83	68.48	67.29	68.37
4944	NYSE	GD	Fri, Jan 6, 2012	67.60	67.76	67.18	67.62
4943	NYSE	GD	Thu, Jan 5, 2012	67.75	67.81	66.76	67.40
4942	NYSE	GD	Wed, Jan 4, 2012	68.57	68.99	67.89	68.12
4941	NYSE	GD	Tue, Jan 3, 2012	67.97	68.57	67.84	68.00
4940	NYSE	GD	Fri, Dec 30, 2011	67.01	67.29	66.40	66.41
4939	NYSE	GD	Thu, Dec 29, 2011	66.22	67.02	66.01	66.92
4938	NYSE	GD	Wed, Dec 28, 2011	66.58	66.88	65.70	65.95
4937	NYSE	GD	Tue, Dec 27, 2011	66.39	66.79	66.00	66.56
4936	NYSE	GD	Fri, Dec 23, 2011	66.22	66.57	65.57	66.36
4935	NYSE	GD	Thu, Dec 22, 2011	64.98	66.36	64.71	66.14
4934	NYSE	GD	Wed, Dec 21, 2011	64.80	64.98	64.06	64.78
4933	NYSE	GD	Tue, Dec 20, 2011	63.43	65.13	63.42	64.84
4932	NYSE	GD	Mon, Dec 19, 2011	63.05	63.89	62.31	62.46
4931	NYSE	GD	Fri, Dec 16, 2011	63.38	64.39	62.60	63.20
4930	NYSE	GD	Thu, Dec 15, 2011	63.92	64.11	63.15	63.30
4929	NYSE	GD	Wed, Dec 14, 2011	63.39	63.76	63.11	63.21
4928	NYSE	GD	Tue, Dec 13, 2011	64.51	64.95	63.19	63.50
4927	NYSE	GD	Mon, Dec 12, 2011	64.59	64.97	63.55	64.01
4926	NYSE	GD	Fri, Dec 9, 2011	64.63	65.28	64.52	65.07
4925	NYSE	GD	Thu, Dec 8, 2011	65.41	65.77	63.98	64.15
4924	NYSE	GD	Wed, Dec 7, 2011	65.20	66.04	64.70	65.66
4923	NYSE	GD	Tue, Dec 6, 2011	65.71	66.34	65.53	65.86
4922	NYSE	GD	Mon, Dec 5, 2011	66.83	66.88	65.33	65.65
4921	NYSE	GD	Fri, Dec 2, 2011	66.87	67.36	65.63	65.72
4920	NYSE	GD	Thu, Dec 1, 2011	66.07	66.95	65.98	66.50
4919	NYSE	GD	Wed, Nov 30, 2011	65.85	66.38	65.52	66.06
4918	NYSE	GD	Tue, Nov 29, 2011	64.35	64.55	63.75	63.89
4917	NYSE	GD	Mon, Nov 28, 2011	63.90	64.35	63.24	64.06
4916	NYSE	GD	Fri, Nov 25, 2011	60.77	62.15	60.75	61.13
4915	NYSE	GD	Wed, Nov 23, 2011	62.72	62.75	60.60	60.64
4914	NYSE	GD	Tue, Nov 22, 2011	63.13	63.82	62.15	63.62
4913	NYSE	GD	Mon, Nov 21, 2011	62.84	63.31	61.28	63.07
4912	NYSE	GD	Fri, Nov 18, 2011	64.13	64.13	63.01	63.84
4911	NYSE	GD	Thu, Nov 17, 2011	64.83	64.83	62.89	63.42
4910	NYSE	GD	Wed, Nov 16, 2011	65.36	65.58	64.76	65.02
4909	NYSE	GD	Tue, Nov 15, 2011	65.30	66.35	64.84	65.99
4908	NYSE	GD	Mon, Nov 14, 2011	65.50	66.38	65.12	65.31
4907	NYSE	GD	Fri, Nov 11, 2011	64.30	65.88	64.30	65.72
4906	NYSE	GD	Thu, Nov 10, 2011	63.90	63.97	62.94	63.38
4905	NYSE	GD	Wed, Nov 9, 2011	63.65	63.89	62.72	62.96
4904	NYSE	GD	Tue, Nov 8, 2011	64.69	65.17	63.84	65.13
4903	NYSE	GD	Mon, Nov 7, 2011	63.25	64.28	62.85	64.20
4902	NYSE	GD	Fri, Nov 4, 2011	63.15	63.53	62.47	63.45
4901	NYSE	GD	Thu, Nov 3, 2011	62.47	63.97	62.47	63.63
4900	NYSE	GD	Wed, Nov 2, 2011	62.44	62.62	61.77	61.95
4899	NYSE	GD	Tue, Nov 1, 2011	62.79	63.20	60.79	61.43
4898	NYSE	GD	Mon, Oct 31, 2011	64.97	65.53	64.19	64.19
4897	NYSE	GD	Fri, Oct 28, 2011	65.53	66.25	65.03	65.47
4896	NYSE	GD	Thu, Oct 27, 2011	65.56	66.17	64.32	65.43
4895	NYSE	GD	Wed, Oct 26, 2011	66.42	66.42	63.56	63.89
4894	NYSE	GD	Tue, Oct 25, 2011	65.24	66.08	64.60	65.26
4893	NYSE	GD	Mon, Oct 24, 2011	65.28	65.91	64.95	65.63
4892	NYSE	GD	Fri, Oct 21, 2011	63.60	65.33	63.58	65.32
4891	NYSE	GD	Thu, Oct 20, 2011	62.63	63.46	61.81	63.15
4890	NYSE	GD	Wed, Oct 19, 2011	62.70	63.25	62.35	62.47
4889	NYSE	GD	Tue, Oct 18, 2011	61.02	63.28	60.35	62.64
4888	NYSE	GD	Mon, Oct 17, 2011	61.86	62.31	60.79	60.93
4887	NYSE	GD	Fri, Oct 14, 2011	62.58	62.74	61.59	62.04
4886	NYSE	GD	Thu, Oct 13, 2011	61.90	62.05	60.91	61.81
4885	NYSE	GD	Wed, Oct 12, 2011	62.04	63.22	61.74	62.52
4884	NYSE	GD	Tue, Oct 11, 2011	61.19	61.79	61.14	61.48
4883	NYSE	GD	Mon, Oct 10, 2011	60.56	61.68	60.56	61.68
4882	NYSE	GD	Fri, Oct 7, 2011	59.44	60.29	58.96	59.55
4881	NYSE	GD	Thu, Oct 6, 2011	57.85	58.97	57.57	58.95
4880	NYSE	GD	Wed, Oct 5, 2011	56.78	57.84	56.40	57.71
4879	NYSE	GD	Tue, Oct 4, 2011	55.02	57.20	54.72	57.11
4878	NYSE	GD	Mon, Oct 3, 2011	56.85	57.72	55.60	55.67
4877	NYSE	GD	Fri, Sep 30, 2011	57.45	58.36	56.88	56.89
4876	NYSE	GD	Thu, Sep 29, 2011	58.38	59.24	57.09	58.18
4875	NYSE	GD	Wed, Sep 28, 2011	58.37	58.95	57.35	57.44
4874	NYSE	GD	Tue, Sep 27, 2011	57.59	59.16	57.59	58.29
4873	NYSE	GD	Mon, Sep 26, 2011	56.49	57.45	56.05	56.85
4872	NYSE	GD	Fri, Sep 23, 2011	53.97	56.69	53.95	55.92
4871	NYSE	GD	Thu, Sep 22, 2011	56.08	56.20	55.27	55.87
4870	NYSE	GD	Wed, Sep 21, 2011	59.80	59.92	57.22	57.27
4869	NYSE	GD	Tue, Sep 20, 2011	60.43	60.65	59.50	59.55
4868	NYSE	GD	Mon, Sep 19, 2011	59.67	60.40	59.30	60.17
4867	NYSE	GD	Fri, Sep 16, 2011	61.75	61.75	60.20	60.60
4866	NYSE	GD	Thu, Sep 15, 2011	60.23	61.44	60.21	61.22
4865	NYSE	GD	Wed, Sep 14, 2011	59.33	60.66	57.94	59.86
4864	NYSE	GD	Tue, Sep 13, 2011	58.97	60.01	58.45	58.99
4863	NYSE	GD	Mon, Sep 12, 2011	58.59	58.95	57.77	58.90
4862	NYSE	GD	Fri, Sep 9, 2011	59.56	59.79	58.40	59.00
4861	NYSE	GD	Thu, Sep 8, 2011	60.65	61.63	60.30	60.40
4860	NYSE	GD	Wed, Sep 7, 2011	61.12	61.85	60.61	61.35
4859	NYSE	GD	Tue, Sep 6, 2011	59.27	60.41	58.72	60.30
4858	NYSE	GD	Fri, Sep 2, 2011	62.06	62.06	60.74	60.94
4857	NYSE	GD	Thu, Sep 1, 2011	64.08	64.66	62.92	63.10
4856	NYSE	GD	Wed, Aug 31, 2011	64.43	64.89	63.46	64.08
4855	NYSE	GD	Tue, Aug 30, 2011	62.96	64.29	62.30	63.95
4854	NYSE	GD	Mon, Aug 29, 2011	61.95	63.05	61.88	63.01
4853	NYSE	GD	Fri, Aug 26, 2011	59.62	61.49	58.71	61.28
4852	NYSE	GD	Thu, Aug 25, 2011	61.32	61.69	59.79	60.00
4851	NYSE	GD	Wed, Aug 24, 2011	59.48	61.12	59.34	61.00
4850	NYSE	GD	Tue, Aug 23, 2011	58.39	59.51	58.00	59.51
4849	NYSE	GD	Mon, Aug 22, 2011	58.57	58.90	57.90	58.20
4848	NYSE	GD	Fri, Aug 19, 2011	57.46	58.86	57.39	57.47
4847	NYSE	GD	Thu, Aug 18, 2011	59.89	60.09	57.75	58.23
4846	NYSE	GD	Wed, Aug 17, 2011	62.30	62.58	61.04	61.88
4845	NYSE	GD	Tue, Aug 16, 2011	61.47	62.50	61.23	62.04
4844	NYSE	GD	Mon, Aug 15, 2011	61.84	62.83	61.63	62.77
4843	NYSE	GD	Fri, Aug 12, 2011	62.12	62.24	60.82	61.18
4842	NYSE	GD	Thu, Aug 11, 2011	58.65	62.34	58.58	61.51
4841	NYSE	GD	Wed, Aug 10, 2011	61.17	61.17	58.21	58.38
4840	NYSE	GD	Tue, Aug 9, 2011	60.78	62.56	58.12	62.42
4839	NYSE	GD	Mon, Aug 8, 2011	62.88	63.72	60.78	60.80
4838	NYSE	GD	Fri, Aug 5, 2011	64.06	64.88	62.66	64.44
4837	NYSE	GD	Thu, Aug 4, 2011	64.62	65.13	63.17	63.22
4836	NYSE	GD	Wed, Aug 3, 2011	66.09	66.50	64.73	65.90
4835	NYSE	GD	Tue, Aug 2, 2011	67.14	68.05	66.16	66.16
4834	NYSE	GD	Mon, Aug 1, 2011	68.45	68.45	66.34	67.51
4833	NYSE	GD	Fri, Jul 29, 2011	67.37	68.63	66.56	68.14
4832	NYSE	GD	Thu, Jul 28, 2011	68.54	69.67	67.66	67.75
4831	NYSE	GD	Wed, Jul 27, 2011	71.02	71.04	68.16	68.63
4830	NYSE	GD	Tue, Jul 26, 2011	70.92	71.09	70.27	70.32
4829	NYSE	GD	Mon, Jul 25, 2011	70.48	71.50	70.08	71.15
4828	NYSE	GD	Fri, Jul 22, 2011	71.61	71.61	70.72	70.80
4827	NYSE	GD	Thu, Jul 21, 2011	70.26	71.92	70.07	71.57
4826	NYSE	GD	Wed, Jul 20, 2011	70.62	70.85	69.66	69.94
4825	NYSE	GD	Tue, Jul 19, 2011	69.85	70.03	69.40	69.93
4824	NYSE	GD	Mon, Jul 18, 2011	69.95	70.13	69.03	69.46
4823	NYSE	GD	Fri, Jul 15, 2011	71.48	71.48	69.70	70.36
4822	NYSE	GD	Thu, Jul 14, 2011	72.73	72.74	71.20	71.37
4821	NYSE	GD	Wed, Jul 13, 2011	73.40	73.68	72.41	72.65
4820	NYSE	GD	Tue, Jul 12, 2011	73.52	73.88	72.90	72.98
4819	NYSE	GD	Mon, Jul 11, 2011	73.90	74.38	73.58	73.74
4818	NYSE	GD	Fri, Jul 8, 2011	75.05	75.05	74.30	74.66
4817	NYSE	GD	Thu, Jul 7, 2011	75.43	75.64	74.50	75.60
4816	NYSE	GD	Wed, Jul 6, 2011	75.03	75.33	74.49	74.63
4815	NYSE	GD	Tue, Jul 5, 2011	75.54	75.81	74.42	74.90
4814	NYSE	GD	Fri, Jul 1, 2011	74.44	75.93	74.34	75.81
4813	NYSE	GD	Thu, Jun 30, 2011	74.09	74.98	73.83	74.52
4812	NYSE	GD	Wed, Jun 29, 2011	73.82	73.99	73.46	73.90
4811	NYSE	GD	Tue, Jun 28, 2011	73.46	74.04	73.30	73.74
4810	NYSE	GD	Mon, Jun 27, 2011	72.47	73.48	72.20	73.26
4809	NYSE	GD	Fri, Jun 24, 2011	72.88	73.20	72.06	72.29
4808	NYSE	GD	Thu, Jun 23, 2011	72.46	73.00	72.00	72.90
4807	NYSE	GD	Wed, Jun 22, 2011	73.08	74.05	73.01	73.36
4806	NYSE	GD	Tue, Jun 21, 2011	73.02	73.74	73.02	73.40
4805	NYSE	GD	Mon, Jun 20, 2011	71.27	72.88	71.22	72.77
4804	NYSE	GD	Fri, Jun 17, 2011	71.88	72.55	71.48	71.67
4803	NYSE	GD	Thu, Jun 16, 2011	71.08	72.05	70.85	71.28
4802	NYSE	GD	Wed, Jun 15, 2011	69.98	71.07	69.95	70.85
4801	NYSE	GD	Tue, Jun 14, 2011	70.33	70.82	70.30	70.44
4800	NYSE	GD	Mon, Jun 13, 2011	69.69	69.88	69.23	69.64
4799	NYSE	GD	Fri, Jun 10, 2011	70.17	70.64	69.20	69.37
4798	NYSE	GD	Thu, Jun 9, 2011	70.68	70.94	70.06	70.49
4797	NYSE	GD	Wed, Jun 8, 2011	70.63	70.85	70.04	70.40
4796	NYSE	GD	Tue, Jun 7, 2011	71.05	71.15	70.59	70.66
4795	NYSE	GD	Mon, Jun 6, 2011	70.41	71.11	70.33	70.70
4794	NYSE	GD	Fri, Jun 3, 2011	70.53	70.86	70.04	70.60
4793	NYSE	GD	Thu, Jun 2, 2011	71.97	72.50	71.35	71.42
4792	NYSE	GD	Wed, Jun 1, 2011	73.83	74.14	71.79	71.80
4791	NYSE	GD	Tue, May 31, 2011	73.19	74.69	72.77	74.22
4790	NYSE	GD	Fri, May 27, 2011	70.53	71.54	70.46	71.26
4789	NYSE	GD	Thu, May 26, 2011	70.29	70.61	69.83	70.20
4788	NYSE	GD	Wed, May 25, 2011	70.80	70.80	70.17	70.53
4787	NYSE	GD	Tue, May 24, 2011	71.54	71.96	70.80	70.95
4786	NYSE	GD	Mon, May 23, 2011	72.22	72.77	71.38	71.39
4785	NYSE	GD	Fri, May 20, 2011	73.80	73.89	72.86	73.03
4784	NYSE	GD	Thu, May 19, 2011	74.27	74.98	73.76	73.88
4783	NYSE	GD	Wed, May 18, 2011	73.74	74.30	73.27	74.00
4782	NYSE	GD	Tue, May 17, 2011	73.98	74.34	72.86	73.50
4781	NYSE	GD	Mon, May 16, 2011	74.22	74.63	73.66	74.24
4780	NYSE	GD	Fri, May 13, 2011	74.74	74.99	73.73	74.37
4779	NYSE	GD	Thu, May 12, 2011	74.61	75.29	74.33	74.81
4778	NYSE	GD	Wed, May 11, 2011	74.32	74.97	74.16	74.74
4777	NYSE	GD	Tue, May 10, 2011	74.17	74.80	73.78	74.49
4776	NYSE	GD	Mon, May 9, 2011	74.31	75.07	74.06	74.57
4775	NYSE	GD	Fri, May 6, 2011	74.64	74.80	73.93	74.44
4774	NYSE	GD	Thu, May 5, 2011	73.36	74.59	73.04	73.69
4773	NYSE	GD	Wed, May 4, 2011	74.40	74.86	73.64	73.71
4772	NYSE	GD	Tue, May 3, 2011	73.42	74.45	73.17	74.31
4771	NYSE	GD	Mon, May 2, 2011	73.15	74.25	73.06	73.59
4770	NYSE	GD	Fri, Apr 29, 2011	71.76	72.95	71.73	72.82
4769	NYSE	GD	Thu, Apr 28, 2011	72.42	72.55	70.54	71.55
4768	NYSE	GD	Wed, Apr 27, 2011	72.92	73.64	72.26	72.72
4767	NYSE	GD	Tue, Apr 26, 2011	72.56	73.15	72.25	72.64
4766	NYSE	GD	Mon, Apr 25, 2011	72.35	72.51	71.95	72.14
4765	NYSE	GD	Thu, Apr 21, 2011	72.86	72.86	72.15	72.25
4764	NYSE	GD	Wed, Apr 20, 2011	71.83	72.73	71.28	72.37
4763	NYSE	GD	Tue, Apr 19, 2011	71.00	71.43	70.85	71.06
4762	NYSE	GD	Mon, Apr 18, 2011	70.89	71.19	70.47	70.79
4761	NYSE	GD	Fri, Apr 15, 2011	71.81	72.38	71.14	71.88
4760	NYSE	GD	Thu, Apr 14, 2011	71.54	71.80	70.93	71.46
4759	NYSE	GD	Wed, Apr 13, 2011	73.32	73.44	70.98	71.81
4758	NYSE	GD	Tue, Apr 12, 2011	73.47	73.59	72.63	72.92
4757	NYSE	GD	Mon, Apr 11, 2011	74.44	74.76	73.56	73.75
4756	NYSE	GD	Fri, Apr 8, 2011	75.17	75.37	74.27	74.51
4755	NYSE	GD	Thu, Apr 7, 2011	74.66	75.20	74.27	74.95
4754	NYSE	GD	Wed, Apr 6, 2011	74.68	74.88	74.10	74.74
4753	NYSE	GD	Tue, Apr 5, 2011	73.25	74.89	73.02	74.60
4752	NYSE	GD	Mon, Apr 4, 2011	74.70	74.70	72.12	73.37
4751	NYSE	GD	Fri, Apr 1, 2011	76.83	78.00	76.73	77.42
4750	NYSE	GD	Thu, Mar 31, 2011	75.83	76.99	75.70	76.56
4749	NYSE	GD	Wed, Mar 30, 2011	76.71	76.71	75.52	76.00
4748	NYSE	GD	Tue, Mar 29, 2011	75.91	76.50	75.56	76.27
4747	NYSE	GD	Mon, Mar 28, 2011	76.59	76.74	75.72	75.93
4746	NYSE	GD	Fri, Mar 25, 2011	76.93	77.14	76.34	76.51
4745	NYSE	GD	Thu, Mar 24, 2011	76.56	76.98	76.01	76.85
4744	NYSE	GD	Wed, Mar 23, 2011	76.03	76.62	75.64	76.23
4743	NYSE	GD	Tue, Mar 22, 2011	75.83	76.28	75.67	76.04
4742	NYSE	GD	Mon, Mar 21, 2011	75.03	76.44	74.96	75.71
4741	NYSE	GD	Fri, Mar 18, 2011	75.15	75.28	73.74	74.38
4740	NYSE	GD	Thu, Mar 17, 2011	75.00	75.39	73.57	73.96
4739	NYSE	GD	Wed, Mar 16, 2011	74.77	74.83	73.22	73.75
4738	NYSE	GD	Tue, Mar 15, 2011	73.51	75.28	73.31	74.83
4737	NYSE	GD	Mon, Mar 14, 2011	75.43	75.93	74.65	75.48
4736	NYSE	GD	Fri, Mar 11, 2011	75.55	76.66	74.37	76.13
4735	NYSE	GD	Thu, Mar 10, 2011	76.16	76.29	75.16	75.35
4734	NYSE	GD	Wed, Mar 9, 2011	76.32	77.01	75.81	76.98
4733	NYSE	GD	Tue, Mar 8, 2011	75.54	76.88	75.48	76.56
4732	NYSE	GD	Mon, Mar 7, 2011	76.42	77.00	75.07	75.45
4731	NYSE	GD	Fri, Mar 4, 2011	76.13	76.60	74.88	76.32
4730	NYSE	GD	Thu, Mar 3, 2011	75.86	78.12	75.86	77.66
4729	NYSE	GD	Wed, Mar 2, 2011	74.74	75.44	74.18	75.11
4728	NYSE	GD	Tue, Mar 1, 2011	76.35	76.87	74.90	75.07
4727	NYSE	GD	Mon, Feb 28, 2011	76.27	76.79	75.93	76.12
4726	NYSE	GD	Fri, Feb 25, 2011	76.29	76.80	75.56	75.94
4725	NYSE	GD	Thu, Feb 24, 2011	75.54	76.45	75.13	76.11
4724	NYSE	GD	Wed, Feb 23, 2011	76.04	76.73	74.89	75.45
4723	NYSE	GD	Tue, Feb 22, 2011	77.30	77.34	75.95	76.22
4722	NYSE	GD	Fri, Feb 18, 2011	77.85	78.27	77.69	78.11
4721	NYSE	GD	Thu, Feb 17, 2011	76.77	77.51	76.57	77.30
4720	NYSE	GD	Wed, Feb 16, 2011	77.70	77.80	76.22	77.05
4719	NYSE	GD	Tue, Feb 15, 2011	76.41	77.72	76.08	77.62
4718	NYSE	GD	Mon, Feb 14, 2011	77.59	77.65	76.50	76.87
4717	NYSE	GD	Fri, Feb 11, 2011	77.08	77.72	76.59	77.45
4716	NYSE	GD	Thu, Feb 10, 2011	77.89	77.90	77.05	77.26
4715	NYSE	GD	Wed, Feb 9, 2011	77.58	78.21	77.18	77.90
4714	NYSE	GD	Tue, Feb 8, 2011	77.04	77.96	76.64	77.85
4713	NYSE	GD	Mon, Feb 7, 2011	75.93	76.49	75.72	76.44
4712	NYSE	GD	Fri, Feb 4, 2011	75.86	75.98	75.29	75.62
4711	NYSE	GD	Thu, Feb 3, 2011	76.44	76.44	75.32	75.66
4710	NYSE	GD	Wed, Feb 2, 2011	75.83	76.75	75.77	76.08
4709	NYSE	GD	Tue, Feb 1, 2011	75.49	76.13	75.06	76.03
4708	NYSE	GD	Mon, Jan 31, 2011	74.25	75.41	74.16	75.40
4707	NYSE	GD	Fri, Jan 28, 2011	76.05	76.20	73.85	74.13
4706	NYSE	GD	Thu, Jan 27, 2011	74.60	76.50	74.60	76.20
4705	NYSE	GD	Wed, Jan 26, 2011	74.20	75.19	72.92	74.64
4704	NYSE	GD	Tue, Jan 25, 2011	72.68	74.28	72.58	74.17
4703	NYSE	GD	Mon, Jan 24, 2011	72.46	73.09	72.27	72.74
4702	NYSE	GD	Fri, Jan 21, 2011	73.70	73.86	72.88	72.97
4701	NYSE	GD	Thu, Jan 20, 2011	72.49	73.47	72.47	73.45
4700	NYSE	GD	Wed, Jan 19, 2011	72.16	72.67	71.86	72.67
4699	NYSE	GD	Tue, Jan 18, 2011	72.38	73.04	71.61	72.73
4698	NYSE	GD	Fri, Jan 14, 2011	71.67	72.28	71.22	72.18
4697	NYSE	GD	Thu, Jan 13, 2011	71.85	72.15	71.44	71.78
4696	NYSE	GD	Wed, Jan 12, 2011	71.52	71.90	71.06	71.16
4695	NYSE	GD	Tue, Jan 11, 2011	71.45	71.78	71.02	71.25
4694	NYSE	GD	Mon, Jan 10, 2011	71.75	71.75	70.86	71.18
4693	NYSE	GD	Fri, Jan 7, 2011	71.74	72.30	71.40	72.01
4692	NYSE	GD	Thu, Jan 6, 2011	70.44	71.99	70.20	71.39
4691	NYSE	GD	Wed, Jan 5, 2011	69.96	70.82	69.84	70.61
4690	NYSE	GD	Tue, Jan 4, 2011	70.23	70.42	69.45	70.29
4689	NYSE	GD	Mon, Jan 3, 2011	70.26	70.57	69.87	69.97
4688	NYSE	GD	Fri, Dec 31, 2010	70.60	71.33	70.24	70.96
4687	NYSE	GD	Thu, Dec 30, 2010	70.54	71.11	70.32	70.77
4686	NYSE	GD	Wed, Dec 29, 2010	71.11	71.44	70.77	70.83
4685	NYSE	GD	Tue, Dec 28, 2010	71.11	71.24	70.44	71.02
4684	NYSE	GD	Mon, Dec 27, 2010	70.83	71.33	70.52	71.10
4683	NYSE	GD	Thu, Dec 23, 2010	70.37	71.34	70.31	71.02
4682	NYSE	GD	Wed, Dec 22, 2010	70.51	70.53	70.10	70.53
4681	NYSE	GD	Tue, Dec 21, 2010	70.18	70.72	70.01	70.19
4680	NYSE	GD	Mon, Dec 20, 2010	70.39	70.47	69.63	70.01
4679	NYSE	GD	Fri, Dec 17, 2010	70.32	70.50	69.73	70.28
4678	NYSE	GD	Thu, Dec 16, 2010	69.76	70.49	69.31	70.42
4677	NYSE	GD	Wed, Dec 15, 2010	69.70	69.98	69.26	69.35
4676	NYSE	GD	Tue, Dec 14, 2010	69.18	70.39	69.18	69.98
4675	NYSE	GD	Mon, Dec 13, 2010	69.71	69.84	68.53	69.40
4674	NYSE	GD	Fri, Dec 10, 2010	68.91	69.73	68.78	69.56
4673	NYSE	GD	Thu, Dec 9, 2010	68.91	69.18	67.96	68.89
4672	NYSE	GD	Wed, Dec 8, 2010	68.72	68.77	67.92	68.47
4671	NYSE	GD	Tue, Dec 7, 2010	68.33	69.13	68.13	68.73
4670	NYSE	GD	Mon, Dec 6, 2010	67.59	67.80	66.96	67.63
4669	NYSE	GD	Fri, Dec 3, 2010	67.56	67.87	67.28	67.58
4668	NYSE	GD	Thu, Dec 2, 2010	67.85	68.40	67.38	67.80
4667	NYSE	GD	Wed, Dec 1, 2010	67.03	67.81	67.03	67.62
4666	NYSE	GD	Tue, Nov 30, 2010	65.82	66.59	65.44	66.09
4665	NYSE	GD	Mon, Nov 29, 2010	66.51	66.52	65.05	66.31
4664	NYSE	GD	Fri, Nov 26, 2010	67.40	67.70	66.84	67.12
4663	NYSE	GD	Wed, Nov 24, 2010	66.78	68.47	66.78	68.02
4662	NYSE	GD	Tue, Nov 23, 2010	65.63	66.62	65.48	66.48
4661	NYSE	GD	Mon, Nov 22, 2010	66.30	66.60	65.57	66.26
4660	NYSE	GD	Fri, Nov 19, 2010	67.09	67.22	66.24	66.60
4659	NYSE	GD	Thu, Nov 18, 2010	65.92	67.06	65.44	67.05
4658	NYSE	GD	Wed, Nov 17, 2010	65.59	65.73	64.83	65.39
4657	NYSE	GD	Tue, Nov 16, 2010	66.04	66.38	65.08	65.54
4656	NYSE	GD	Mon, Nov 15, 2010	66.59	67.19	66.22	66.55
4655	NYSE	GD	Fri, Nov 12, 2010	67.06	67.18	66.25	66.50
4654	NYSE	GD	Thu, Nov 11, 2010	67.72	68.00	67.08	67.42
4653	NYSE	GD	Wed, Nov 10, 2010	69.06	69.10	67.98	68.21
4652	NYSE	GD	Tue, Nov 9, 2010	69.53	69.61	68.90	69.20
4651	NYSE	GD	Mon, Nov 8, 2010	69.14	69.80	68.96	69.40
4650	NYSE	GD	Fri, Nov 5, 2010	69.10	69.98	68.90	69.66
4649	NYSE	GD	Thu, Nov 4, 2010	68.81	69.30	68.25	69.17
4648	NYSE	GD	Wed, Nov 3, 2010	68.21	68.77	67.27	67.95
4647	NYSE	GD	Tue, Nov 2, 2010	68.54	69.10	67.98	67.99
4646	NYSE	GD	Mon, Nov 1, 2010	68.33	68.85	67.31	67.86
4645	NYSE	GD	Fri, Oct 29, 2010	67.39	68.13	67.29	68.12
4644	NYSE	GD	Thu, Oct 28, 2010	66.32	67.88	66.02	67.78
4643	NYSE	GD	Wed, Oct 27, 2010	64.24	65.53	63.48	65.42
4642	NYSE	GD	Tue, Oct 26, 2010	63.83	64.43	63.43	64.09
4641	NYSE	GD	Mon, Oct 25, 2010	65.11	65.13	63.99	64.06
4640	NYSE	GD	Fri, Oct 22, 2010	64.54	64.73	64.04	64.50
4639	NYSE	GD	Thu, Oct 21, 2010	64.17	65.16	64.17	64.55
4638	NYSE	GD	Wed, Oct 20, 2010	63.26	64.35	63.23	63.83
4637	NYSE	GD	Tue, Oct 19, 2010	63.45	63.67	62.17	62.96
4636	NYSE	GD	Mon, Oct 18, 2010	63.94	64.48	63.55	64.37
4635	NYSE	GD	Fri, Oct 15, 2010	63.50	64.05	62.90	63.93
4634	NYSE	GD	Thu, Oct 14, 2010	64.12	64.20	62.92	63.17
4633	NYSE	GD	Wed, Oct 13, 2010	63.58	64.52	63.58	64.06
4632	NYSE	GD	Tue, Oct 12, 2010	62.97	63.57	62.13	63.37
4631	NYSE	GD	Mon, Oct 11, 2010	63.48	63.53	62.99	63.13
4630	NYSE	GD	Fri, Oct 8, 2010	63.14	63.65	62.69	63.37
4629	NYSE	GD	Thu, Oct 7, 2010	63.81	64.03	62.80	63.13
4628	NYSE	GD	Wed, Oct 6, 2010	63.14	63.77	63.02	63.64
4627	NYSE	GD	Tue, Oct 5, 2010	62.39	63.48	61.89	63.41
4626	NYSE	GD	Mon, Oct 4, 2010	62.42	62.73	61.51	61.75
4625	NYSE	GD	Fri, Oct 1, 2010	63.33	63.43	62.38	62.46
4624	NYSE	GD	Thu, Sep 30, 2010	63.49	64.60	62.62	62.81
4623	NYSE	GD	Wed, Sep 29, 2010	62.97	63.19	62.35	63.06
4622	NYSE	GD	Tue, Sep 28, 2010	63.25	63.35	62.23	63.27
4621	NYSE	GD	Mon, Sep 27, 2010	63.83	63.96	63.02	63.13
4620	NYSE	GD	Fri, Sep 24, 2010	62.55	63.75	62.55	63.68
4619	NYSE	GD	Thu, Sep 23, 2010	62.34	62.85	61.86	61.98
4618	NYSE	GD	Wed, Sep 22, 2010	63.63	63.92	62.58	62.87
4617	NYSE	GD	Tue, Sep 21, 2010	63.61	64.21	63.25	63.61
4616	NYSE	GD	Mon, Sep 20, 2010	63.11	63.73	62.35	63.63
4615	NYSE	GD	Fri, Sep 17, 2010	61.52	62.81	61.44	62.69
4614	NYSE	GD	Thu, Sep 16, 2010	61.17	61.37	60.87	61.31
4613	NYSE	GD	Wed, Sep 15, 2010	61.02	61.30	60.53	61.27
4612	NYSE	GD	Tue, Sep 14, 2010	61.94	62.07	61.15	61.46
4611	NYSE	GD	Mon, Sep 13, 2010	61.76	62.88	61.76	62.18
4610	NYSE	GD	Fri, Sep 10, 2010	60.11	61.25	59.85	61.13
4609	NYSE	GD	Thu, Sep 9, 2010	60.00	60.42	59.26	59.82
4608	NYSE	GD	Wed, Sep 8, 2010	58.80	59.85	58.59	59.49
4607	NYSE	GD	Tue, Sep 7, 2010	59.24	59.30	57.72	58.49
4606	NYSE	GD	Fri, Sep 3, 2010	59.54	59.99	59.25	59.72
4605	NYSE	GD	Thu, Sep 2, 2010	58.14	58.96	57.81	58.95
4604	NYSE	GD	Wed, Sep 1, 2010	56.70	58.00	56.23	57.78
4603	NYSE	GD	Tue, Aug 31, 2010	56.26	56.43	55.68	55.87
4602	NYSE	GD	Mon, Aug 30, 2010	57.13	57.53	56.52	56.57
4601	NYSE	GD	Fri, Aug 27, 2010	56.59	57.41	55.46	57.37
4600	NYSE	GD	Thu, Aug 26, 2010	57.15	57.72	56.65	56.83
4599	NYSE	GD	Wed, Aug 25, 2010	57.51	57.71	56.27	56.99
4598	NYSE	GD	Tue, Aug 24, 2010	58.45	58.79	57.62	57.87
4597	NYSE	GD	Mon, Aug 23, 2010	60.14	60.36	59.24	59.33
4596	NYSE	GD	Fri, Aug 20, 2010	60.17	60.51	59.71	60.23
4595	NYSE	GD	Thu, Aug 19, 2010	62.31	62.35	60.39	60.62
4594	NYSE	GD	Wed, Aug 18, 2010	62.55	62.67	62.00	62.49
4593	NYSE	GD	Tue, Aug 17, 2010	61.10	62.79	61.03	62.34
4592	NYSE	GD	Mon, Aug 16, 2010	60.27	60.70	59.75	60.42
4591	NYSE	GD	Fri, Aug 13, 2010	60.52	61.16	60.40	60.67
4590	NYSE	GD	Thu, Aug 12, 2010	60.28	61.02	60.21	60.72
4589	NYSE	GD	Wed, Aug 11, 2010	63.17	63.18	61.02	61.32
4588	NYSE	GD	Tue, Aug 10, 2010	63.63	64.44	63.09	64.09
4587	NYSE	GD	Mon, Aug 9, 2010	64.05	64.40	63.87	64.32
4586	NYSE	GD	Fri, Aug 6, 2010	63.28	64.02	62.97	63.78
4585	NYSE	GD	Thu, Aug 5, 2010	63.07	63.79	62.89	63.77
4584	NYSE	GD	Wed, Aug 4, 2010	62.93	63.46	62.72	63.34
4583	NYSE	GD	Tue, Aug 3, 2010	62.61	63.20	62.44	62.67
4582	NYSE	GD	Mon, Aug 2, 2010	62.06	63.15	61.74	62.91
4581	NYSE	GD	Fri, Jul 30, 2010	60.99	61.52	60.58	61.25
4580	NYSE	GD	Thu, Jul 29, 2010	62.30	62.69	61.03	61.73
4579	NYSE	GD	Wed, Jul 28, 2010	61.52	62.57	61.22	61.80
4578	NYSE	GD	Tue, Jul 27, 2010	62.57	62.74	61.70	61.77
4577	NYSE	GD	Mon, Jul 26, 2010	61.31	63.08	61.29	62.49
4576	NYSE	GD	Fri, Jul 23, 2010	60.98	61.87	60.48	61.29
4575	NYSE	GD	Thu, Jul 22, 2010	59.90	61.40	59.90	61.03
4574	NYSE	GD	Wed, Jul 21, 2010	59.53	60.44	59.00	59.28
4573	NYSE	GD	Tue, Jul 20, 2010	57.91	59.22	56.93	59.21
4572	NYSE	GD	Mon, Jul 19, 2010	58.84	59.04	58.20	58.60
4571	NYSE	GD	Fri, Jul 16, 2010	60.97	61.29	58.75	58.90
4570	NYSE	GD	Thu, Jul 15, 2010	61.60	61.83	60.45	61.47
4569	NYSE	GD	Wed, Jul 14, 2010	60.26	61.61	60.16	61.61
4568	NYSE	GD	Tue, Jul 13, 2010	60.42	60.83	60.07	60.56
4567	NYSE	GD	Mon, Jul 12, 2010	60.34	60.43	59.52	59.87
4566	NYSE	GD	Fri, Jul 9, 2010	60.78	60.86	60.00	60.84
4565	NYSE	GD	Thu, Jul 8, 2010	60.58	61.08	60.31	60.97
4564	NYSE	GD	Wed, Jul 7, 2010	58.87	60.27	58.58	60.22
4563	NYSE	GD	Tue, Jul 6, 2010	59.08	59.71	58.12	58.64
4562	NYSE	GD	Fri, Jul 2, 2010	58.79	59.25	58.30	58.70
4561	NYSE	GD	Thu, Jul 1, 2010	58.61	58.84	57.68	58.50
4560	NYSE	GD	Wed, Jun 30, 2010	58.92	59.69	58.47	58.56
4559	NYSE	GD	Tue, Jun 29, 2010	61.33	61.57	59.20	59.43
4558	NYSE	GD	Mon, Jun 28, 2010	63.42	63.42	62.16	62.26
4557	NYSE	GD	Fri, Jun 25, 2010	63.35	63.68	62.31	63.22
4556	NYSE	GD	Thu, Jun 24, 2010	64.67	65.10	63.14	63.25
4555	NYSE	GD	Wed, Jun 23, 2010	65.55	65.63	64.01	64.89
4554	NYSE	GD	Tue, Jun 22, 2010	67.11	67.35	65.31	65.45
4553	NYSE	GD	Mon, Jun 21, 2010	67.98	68.08	66.45	66.78
4552	NYSE	GD	Fri, Jun 18, 2010	66.42	67.09	66.42	66.90
4551	NYSE	GD	Thu, Jun 17, 2010	66.22	66.55	65.44	66.31
4550	NYSE	GD	Wed, Jun 16, 2010	66.10	66.61	65.87	66.29
4549	NYSE	GD	Tue, Jun 15, 2010	64.89	66.67	64.65	66.62
4548	NYSE	GD	Mon, Jun 14, 2010	65.13	65.41	64.15	64.31
4547	NYSE	GD	Fri, Jun 11, 2010	63.41	64.70	62.95	64.58
4546	NYSE	GD	Thu, Jun 10, 2010	63.30	64.24	63.24	64.07
4545	NYSE	GD	Wed, Jun 9, 2010	62.79	63.84	62.33	62.55
4544	NYSE	GD	Tue, Jun 8, 2010	62.10	62.93	61.79	62.65
4543	NYSE	GD	Mon, Jun 7, 2010	65.32	65.32	61.97	62.08
4542	NYSE	GD	Fri, Jun 4, 2010	67.06	67.06	64.95	65.18
4541	NYSE	GD	Thu, Jun 3, 2010	68.20	69.10	67.65	68.07
4540	NYSE	GD	Wed, Jun 2, 2010	67.17	67.99	65.95	67.92
4539	NYSE	GD	Tue, Jun 1, 2010	67.00	68.42	66.73	66.74
4538	NYSE	GD	Fri, May 28, 2010	68.49	68.69	67.52	67.90
4537	NYSE	GD	Thu, May 27, 2010	67.20	68.48	67.17	68.48
4536	NYSE	GD	Wed, May 26, 2010	66.52	67.45	66.18	66.38
4535	NYSE	GD	Tue, May 25, 2010	64.06	66.16	64.00	66.04
4534	NYSE	GD	Mon, May 24, 2010	67.28	67.28	65.88	65.96
4533	NYSE	GD	Fri, May 21, 2010	65.39	67.68	64.90	67.45
4532	NYSE	GD	Thu, May 20, 2010	68.22	68.26	66.30	66.30
4531	NYSE	GD	Wed, May 19, 2010	70.14	70.35	68.55	69.68
4530	NYSE	GD	Tue, May 18, 2010	71.81	72.34	70.44	70.55
4529	NYSE	GD	Mon, May 17, 2010	72.04	72.32	70.34	71.77
4528	NYSE	GD	Fri, May 14, 2010	72.30	72.67	70.90	71.71
4527	NYSE	GD	Thu, May 13, 2010	74.03	74.39	72.88	72.96
4526	NYSE	GD	Wed, May 12, 2010	72.97	74.47	72.78	74.09
4525	NYSE	GD	Tue, May 11, 2010	72.68	73.54	72.13	72.65
4524	NYSE	GD	Mon, May 10, 2010	73.00	74.25	71.43	73.11
4523	NYSE	GD	Fri, May 7, 2010	72.10	72.10	69.46	70.50
4522	NYSE	GD	Thu, May 6, 2010	74.52	75.23	64.58	72.06
4521	NYSE	GD	Wed, May 5, 2010	74.65	75.61	74.32	74.96
4520	NYSE	GD	Tue, May 4, 2010	76.81	76.81	74.72	75.28
4519	NYSE	GD	Mon, May 3, 2010	76.83	77.58	76.36	77.55
4518	NYSE	GD	Fri, Apr 30, 2010	78.12	78.33	76.33	76.36
4517	NYSE	GD	Thu, Apr 29, 2010	77.55	78.10	76.58	77.96
4516	NYSE	GD	Wed, Apr 28, 2010	76.72	77.35	75.95	76.98
4515	NYSE	GD	Tue, Apr 27, 2010	78.50	78.70	76.52	76.56
4514	NYSE	GD	Mon, Apr 26, 2010	78.38	79.00	78.26	78.67
4513	NYSE	GD	Fri, Apr 23, 2010	78.28	78.64	77.57	78.60
4512	NYSE	GD	Thu, Apr 22, 2010	77.56	78.30	76.60	78.21
4511	NYSE	GD	Wed, Apr 21, 2010	77.02	78.24	76.75	78.05
4510	NYSE	GD	Tue, Apr 20, 2010	76.34	77.06	76.19	76.94
4509	NYSE	GD	Mon, Apr 19, 2010	75.94	76.32	75.61	76.14
4508	NYSE	GD	Fri, Apr 16, 2010	76.22	76.95	75.53	76.04
4507	NYSE	GD	Thu, Apr 15, 2010	76.43	77.06	76.19	76.46
4506	NYSE	GD	Wed, Apr 14, 2010	76.87	76.97	76.30	76.71
4505	NYSE	GD	Tue, Apr 13, 2010	77.35	77.35	76.07	76.85
4504	NYSE	GD	Mon, Apr 12, 2010	77.54	78.18	77.14	77.30
4503	NYSE	GD	Fri, Apr 9, 2010	77.08	77.58	76.68	77.54
4502	NYSE	GD	Thu, Apr 8, 2010	76.20	77.13	75.94	76.81
4501	NYSE	GD	Wed, Apr 7, 2010	76.97	77.19	76.32	76.47
4500	NYSE	GD	Tue, Apr 6, 2010	77.70	77.97	76.74	77.41
4499	NYSE	GD	Mon, Apr 5, 2010	78.47	78.96	77.74	78.23
4498	NYSE	GD	Thu, Apr 1, 2010	77.53	78.33	77.37	77.91
4497	NYSE	GD	Wed, Mar 31, 2010	77.34	77.79	76.98	77.20
4496	NYSE	GD	Tue, Mar 30, 2010	78.48	78.48	77.07	77.49
4495	NYSE	GD	Mon, Mar 29, 2010	77.35	78.62	77.17	78.48
4494	NYSE	GD	Fri, Mar 26, 2010	76.50	77.05	76.15	76.92
4493	NYSE	GD	Thu, Mar 25, 2010	76.34	76.96	75.73	76.22
4492	NYSE	GD	Wed, Mar 24, 2010	76.74	76.76	75.60	75.74
4491	NYSE	GD	Tue, Mar 23, 2010	75.88	76.96	75.79	76.94
4490	NYSE	GD	Mon, Mar 22, 2010	75.23	75.82	74.59	75.66
4489	NYSE	GD	Fri, Mar 19, 2010	75.69	76.24	75.24	75.49
4488	NYSE	GD	Thu, Mar 18, 2010	74.86	75.50	74.79	75.24
4487	NYSE	GD	Wed, Mar 17, 2010	73.91	75.00	73.59	74.98
4486	NYSE	GD	Tue, Mar 16, 2010	73.67	73.98	73.26	73.71
4485	NYSE	GD	Mon, Mar 15, 2010	73.72	73.74	72.96	73.66
4484	NYSE	GD	Fri, Mar 12, 2010	74.15	74.15	73.01	73.76
4483	NYSE	GD	Thu, Mar 11, 2010	73.50	74.22	72.75	74.15
4482	NYSE	GD	Wed, Mar 10, 2010	73.47	74.31	73.38	73.94
4481	NYSE	GD	Tue, Mar 9, 2010	73.38	74.09	72.65	73.68
4480	NYSE	GD	Mon, Mar 8, 2010	73.40	73.92	73.10	73.65
4479	NYSE	GD	Fri, Mar 5, 2010	72.88	73.78	72.53	73.73
4478	NYSE	GD	Thu, Mar 4, 2010	71.95	73.04	71.09	72.94
4477	NYSE	GD	Wed, Mar 3, 2010	74.25	74.33	72.65	72.83
4476	NYSE	GD	Tue, Mar 2, 2010	74.65	74.65	73.41	73.98
4475	NYSE	GD	Mon, Mar 1, 2010	72.54	74.13	72.54	73.91
4474	NYSE	GD	Fri, Feb 26, 2010	72.39	72.74	71.59	72.55
4473	NYSE	GD	Thu, Feb 25, 2010	72.10	72.24	70.81	72.20
4472	NYSE	GD	Wed, Feb 24, 2010	71.83	72.74	71.71	72.60
4471	NYSE	GD	Tue, Feb 23, 2010	72.28	72.88	71.53	71.81
4470	NYSE	GD	Mon, Feb 22, 2010	72.62	72.97	71.74	72.57
4469	NYSE	GD	Fri, Feb 19, 2010	71.64	73.10	71.43	72.61
4468	NYSE	GD	Thu, Feb 18, 2010	69.86	71.99	69.59	71.78
4467	NYSE	GD	Wed, Feb 17, 2010	69.76	70.10	69.10	70.10
4466	NYSE	GD	Tue, Feb 16, 2010	68.37	69.85	68.13	69.85
4465	NYSE	GD	Fri, Feb 12, 2010	67.33	68.28	66.38	67.95
4464	NYSE	GD	Thu, Feb 11, 2010	67.46	67.85	66.55	67.80
4463	NYSE	GD	Wed, Feb 10, 2010	68.05	68.34	67.42	67.64
4462	NYSE	GD	Tue, Feb 9, 2010	66.95	68.56	66.55	68.04
4461	NYSE	GD	Mon, Feb 8, 2010	66.72	67.53	65.91	66.35
4460	NYSE	GD	Fri, Feb 5, 2010	68.07	68.38	65.30	66.66
4459	NYSE	GD	Thu, Feb 4, 2010	69.64	69.98	68.06	68.16
4458	NYSE	GD	Wed, Feb 3, 2010	69.82	70.39	69.51	70.12
4457	NYSE	GD	Tue, Feb 2, 2010	69.43	70.21	68.66	70.03
4456	NYSE	GD	Mon, Feb 1, 2010	67.22	69.58	66.79	69.43
4455	NYSE	GD	Fri, Jan 29, 2010	67.41	67.73	66.72	66.85
4454	NYSE	GD	Thu, Jan 28, 2010	67.61	68.25	67.04	67.60
4453	NYSE	GD	Wed, Jan 27, 2010	68.75	68.75	65.92	67.23
4452	NYSE	GD	Tue, Jan 26, 2010	67.57	69.40	67.43	68.72
4451	NYSE	GD	Mon, Jan 25, 2010	68.68	69.04	67.85	67.86
4450	NYSE	GD	Fri, Jan 22, 2010	68.10	68.77	66.94	67.02
4449	NYSE	GD	Thu, Jan 21, 2010	69.27	69.72	67.73	68.14
4448	NYSE	GD	Wed, Jan 20, 2010	70.12	70.29	68.35	69.36
4447	NYSE	GD	Tue, Jan 19, 2010	70.49	70.83	70.02	70.69
4446	NYSE	GD	Fri, Jan 15, 2010	71.08	71.08	69.85	70.61
4445	NYSE	GD	Thu, Jan 14, 2010	70.87	71.24	70.31	71.10
4444	NYSE	GD	Wed, Jan 13, 2010	70.17	71.49	69.96	71.07
4443	NYSE	GD	Tue, Jan 12, 2010	70.27	70.65	69.85	70.30
4442	NYSE	GD	Mon, Jan 11, 2010	69.83	70.75	69.66	70.73
4441	NYSE	GD	Fri, Jan 8, 2010	69.43	69.70	68.91	69.44
4440	NYSE	GD	Thu, Jan 7, 2010	69.09	69.50	68.73	69.44
4439	NYSE	GD	Wed, Jan 6, 2010	69.03	69.36	68.75	69.24
4438	NYSE	GD	Tue, Jan 5, 2010	69.29	69.78	68.81	69.30
4437	NYSE	GD	Mon, Jan 4, 2010	68.51	69.19	68.17	69.19
4436	NYSE	GD	Thu, Dec 31, 2009	68.89	68.97	68.10	68.17
4435	NYSE	GD	Wed, Dec 30, 2009	68.53	68.93	68.31	68.70
4434	NYSE	GD	Tue, Dec 29, 2009	68.88	69.12	68.52	68.55
4433	NYSE	GD	Mon, Dec 28, 2009	68.51	68.94	68.27	68.57
4432	NYSE	GD	Thu, Dec 24, 2009	68.15	68.47	68.03	68.34
4431	NYSE	GD	Wed, Dec 23, 2009	68.40	68.65	67.76	68.20
4430	NYSE	GD	Tue, Dec 22, 2009	68.59	68.95	68.03	68.20
4429	NYSE	GD	Mon, Dec 21, 2009	68.51	69.07	68.39	68.59
4428	NYSE	GD	Fri, Dec 18, 2009	68.78	68.93	67.75	68.24
4427	NYSE	GD	Thu, Dec 17, 2009	69.05	69.32	68.40	68.51
4426	NYSE	GD	Wed, Dec 16, 2009	69.82	70.04	68.85	69.45
4425	NYSE	GD	Tue, Dec 15, 2009	70.40	70.58	69.48	69.67
4424	NYSE	GD	Mon, Dec 14, 2009	69.32	70.84	69.21	70.66
4423	NYSE	GD	Fri, Dec 11, 2009	68.05	69.17	68.01	69.01
4422	NYSE	GD	Thu, Dec 10, 2009	68.02	68.68	67.86	68.01
4421	NYSE	GD	Wed, Dec 9, 2009	67.96	67.96	66.94	67.90
4420	NYSE	GD	Tue, Dec 8, 2009	67.61	68.15	66.83	67.82
4419	NYSE	GD	Mon, Dec 7, 2009	67.55	68.21	67.49	67.88
4418	NYSE	GD	Fri, Dec 4, 2009	67.16	68.43	66.76	67.54
4417	NYSE	GD	Thu, Dec 3, 2009	67.36	67.73	66.68	66.78
4416	NYSE	GD	Wed, Dec 2, 2009	67.29	67.73	66.84	67.09
4415	NYSE	GD	Tue, Dec 1, 2009	66.49	67.46	66.23	67.14
4414	NYSE	GD	Mon, Nov 30, 2009	67.25	67.25	65.46	65.90
4413	NYSE	GD	Fri, Nov 27, 2009	66.95	67.54	66.19	67.08
4412	NYSE	GD	Wed, Nov 25, 2009	67.45	68.30	66.88	68.13
4411	NYSE	GD	Tue, Nov 24, 2009	67.42	67.52	66.75	67.32
4410	NYSE	GD	Mon, Nov 23, 2009	66.87	67.70	66.77	67.52
4409	NYSE	GD	Fri, Nov 20, 2009	66.23	66.70	65.96	66.47
4408	NYSE	GD	Thu, Nov 19, 2009	67.15	67.15	65.84	66.38
4407	NYSE	GD	Wed, Nov 18, 2009	67.92	68.06	67.10	67.34
4406	NYSE	GD	Tue, Nov 17, 2009	68.26	68.26	67.59	67.94
4405	NYSE	GD	Mon, Nov 16, 2009	67.86	68.74	67.64	68.21
4404	NYSE	GD	Fri, Nov 13, 2009	66.77	68.00	66.58	67.68
4403	NYSE	GD	Thu, Nov 12, 2009	66.83	67.72	66.54	66.72
4402	NYSE	GD	Wed, Nov 11, 2009	66.90	67.52	66.80	66.97
4401	NYSE	GD	Tue, Nov 10, 2009	67.04	67.59	66.38	66.56
4400	NYSE	GD	Mon, Nov 9, 2009	65.90	67.41	65.82	67.31
4399	NYSE	GD	Fri, Nov 6, 2009	65.25	65.82	64.77	65.58
4398	NYSE	GD	Thu, Nov 5, 2009	64.06	65.92	64.06	65.39
4397	NYSE	GD	Wed, Nov 4, 2009	64.13	65.16	63.36	63.85
4396	NYSE	GD	Tue, Nov 3, 2009	62.98	63.17	62.19	62.55
4395	NYSE	GD	Mon, Nov 2, 2009	62.71	63.75	62.52	63.02
4394	NYSE	GD	Fri, Oct 30, 2009	63.43	64.17	62.60	62.70
4393	NYSE	GD	Thu, Oct 29, 2009	64.56	64.86	62.78	63.65
4392	NYSE	GD	Wed, Oct 28, 2009	64.98	65.93	64.22	64.30
4391	NYSE	GD	Tue, Oct 27, 2009	66.05	67.08	65.69	65.78
4390	NYSE	GD	Mon, Oct 26, 2009	66.66	67.72	65.82	65.96
4389	NYSE	GD	Fri, Oct 23, 2009	67.99	67.99	66.21	66.60
4388	NYSE	GD	Thu, Oct 22, 2009	66.75	67.82	66.65	67.75
4387	NYSE	GD	Wed, Oct 21, 2009	67.68	68.40	66.62	66.70
4386	NYSE	GD	Tue, Oct 20, 2009	68.32	68.37	67.04	67.63
4385	NYSE	GD	Mon, Oct 19, 2009	67.90	68.84	67.67	68.70
4384	NYSE	GD	Fri, Oct 16, 2009	67.02	67.90	66.53	67.75
4383	NYSE	GD	Thu, Oct 15, 2009	66.76	67.44	66.54	67.32
4382	NYSE	GD	Wed, Oct 14, 2009	66.29	67.04	65.67	66.85
4381	NYSE	GD	Tue, Oct 13, 2009	65.37	65.90	65.11	65.59
4380	NYSE	GD	Mon, Oct 12, 2009	66.27	66.47	65.26	65.61
4379	NYSE	GD	Fri, Oct 9, 2009	65.25	66.16	65.01	66.16
4378	NYSE	GD	Thu, Oct 8, 2009	65.98	66.08	65.00	65.28
4377	NYSE	GD	Wed, Oct 7, 2009	65.63	65.86	64.85	65.51
4376	NYSE	GD	Tue, Oct 6, 2009	65.12	66.05	65.00	65.92
4375	NYSE	GD	Mon, Oct 5, 2009	64.62	65.00	63.76	64.77
4374	NYSE	GD	Fri, Oct 2, 2009	62.78	63.30	62.63	63.08
4373	NYSE	GD	Thu, Oct 1, 2009	64.40	64.74	63.10	63.15
4372	NYSE	GD	Wed, Sep 30, 2009	65.32	65.32	63.46	64.60
4371	NYSE	GD	Tue, Sep 29, 2009	64.57	65.16	64.16	64.47
4370	NYSE	GD	Mon, Sep 28, 2009	64.11	64.83	63.64	64.54
4369	NYSE	GD	Fri, Sep 25, 2009	62.04	63.11	61.81	62.99
4368	NYSE	GD	Thu, Sep 24, 2009	63.41	63.41	61.93	62.28
4367	NYSE	GD	Wed, Sep 23, 2009	64.10	64.11	63.10	63.23
4366	NYSE	GD	Tue, Sep 22, 2009	63.87	64.24	63.49	63.86
4365	NYSE	GD	Mon, Sep 21, 2009	64.11	64.53	63.46	63.64
4364	NYSE	GD	Fri, Sep 18, 2009	64.58	64.85	63.88	64.61
4363	NYSE	GD	Thu, Sep 17, 2009	63.03	64.86	62.84	64.43
4362	NYSE	GD	Wed, Sep 16, 2009	63.25	63.31	62.19	63.29
4361	NYSE	GD	Tue, Sep 15, 2009	63.20	63.26	62.75	63.13
4360	NYSE	GD	Mon, Sep 14, 2009	63.20	63.20	62.43	63.10
4359	NYSE	GD	Fri, Sep 11, 2009	62.79	63.43	62.40	63.34
4358	NYSE	GD	Thu, Sep 10, 2009	62.30	62.73	61.42	62.53
4357	NYSE	GD	Wed, Sep 9, 2009	63.07	63.52	61.68	62.19
4356	NYSE	GD	Tue, Sep 8, 2009	61.02	63.22	60.85	62.91
4355	NYSE	GD	Fri, Sep 4, 2009	58.83	60.71	58.83	60.48
4354	NYSE	GD	Thu, Sep 3, 2009	58.40	58.83	57.36	58.80
4353	NYSE	GD	Wed, Sep 2, 2009	58.48	58.81	57.71	58.13
4352	NYSE	GD	Tue, Sep 1, 2009	59.15	59.73	58.11	58.60
4351	NYSE	GD	Mon, Aug 31, 2009	59.52	59.56	58.68	59.19
4350	NYSE	GD	Fri, Aug 28, 2009	60.17	60.17	59.34	59.77
4349	NYSE	GD	Thu, Aug 27, 2009	59.07	60.00	58.76	59.95
4348	NYSE	GD	Wed, Aug 26, 2009	58.74	58.86	57.87	58.73
4347	NYSE	GD	Tue, Aug 25, 2009	59.01	59.72	58.63	58.71
4346	NYSE	GD	Mon, Aug 24, 2009	58.78	58.98	58.33	58.74
4345	NYSE	GD	Fri, Aug 21, 2009	56.13	58.68	56.10	58.49
4344	NYSE	GD	Thu, Aug 20, 2009	55.68	56.05	55.39	55.81
4343	NYSE	GD	Wed, Aug 19, 2009	55.13	55.85	55.03	55.59
4342	NYSE	GD	Tue, Aug 18, 2009	55.09	55.75	54.87	55.38
4341	NYSE	GD	Mon, Aug 17, 2009	55.56	55.92	54.74	55.03
4340	NYSE	GD	Fri, Aug 14, 2009	56.98	57.22	55.83	56.24
4339	NYSE	GD	Thu, Aug 13, 2009	57.36	57.36	56.42	57.08
4338	NYSE	GD	Wed, Aug 12, 2009	56.05	57.69	55.84	57.13
4337	NYSE	GD	Tue, Aug 11, 2009	56.73	56.82	55.72	56.21
4336	NYSE	GD	Mon, Aug 10, 2009	57.22	57.49	56.45	56.81
4335	NYSE	GD	Fri, Aug 7, 2009	56.73	57.85	56.30	57.54
4334	NYSE	GD	Thu, Aug 6, 2009	56.33	56.67	55.67	56.44
4333	NYSE	GD	Wed, Aug 5, 2009	56.74	56.92	55.47	56.26
4332	NYSE	GD	Tue, Aug 4, 2009	55.92	56.61	55.63	56.50
4331	NYSE	GD	Mon, Aug 3, 2009	55.80	56.19	54.74	56.00
4330	NYSE	GD	Fri, Jul 31, 2009	55.21	55.94	54.77	55.39
4329	NYSE	GD	Thu, Jul 30, 2009	55.18	55.86	54.70	55.13
4328	NYSE	GD	Wed, Jul 29, 2009	53.54	54.90	53.00	54.55
4327	NYSE	GD	Tue, Jul 28, 2009	51.64	53.85	51.64	53.74
4326	NYSE	GD	Mon, Jul 27, 2009	51.90	52.49	49.85	51.89
4325	NYSE	GD	Fri, Jul 24, 2009	53.56	53.66	52.28	52.49
4324	NYSE	GD	Thu, Jul 23, 2009	54.17	54.32	53.06	53.71
4323	NYSE	GD	Wed, Jul 22, 2009	54.40	54.60	53.78	54.00
4322	NYSE	GD	Tue, Jul 21, 2009	54.88	54.88	53.78	54.55
4321	NYSE	GD	Mon, Jul 20, 2009	53.89	54.51	53.23	54.47
4320	NYSE	GD	Fri, Jul 17, 2009	54.57	54.88	53.31	53.56
4319	NYSE	GD	Thu, Jul 16, 2009	54.10	55.00	54.02	54.76
4318	NYSE	GD	Wed, Jul 15, 2009	53.53	54.18	53.32	54.14
4317	NYSE	GD	Tue, Jul 14, 2009	52.46	53.29	51.99	53.10
4316	NYSE	GD	Mon, Jul 13, 2009	51.61	52.34	50.83	52.29
4315	NYSE	GD	Fri, Jul 10, 2009	51.39	52.06	51.21	51.59
4314	NYSE	GD	Thu, Jul 9, 2009	51.97	52.21	51.32	51.54
4313	NYSE	GD	Wed, Jul 8, 2009	52.14	52.68	51.49	51.91
4312	NYSE	GD	Tue, Jul 7, 2009	53.72	53.94	51.96	52.06
4311	NYSE	GD	Mon, Jul 6, 2009	53.50	53.98	53.18	53.93
4310	NYSE	GD	Thu, Jul 2, 2009	55.40	55.43	53.62	53.62
4309	NYSE	GD	Wed, Jul 1, 2009	55.63	56.23	55.36	55.68
4308	NYSE	GD	Tue, Jun 30, 2009	56.75	56.85	55.15	55.39
4307	NYSE	GD	Mon, Jun 29, 2009	55.51	57.24	55.27	57.00
4306	NYSE	GD	Fri, Jun 26, 2009	55.76	55.97	55.10	55.46
4305	NYSE	GD	Thu, Jun 25, 2009	54.78	56.17	54.61	55.82
4304	NYSE	GD	Wed, Jun 24, 2009	56.17	56.45	54.32	54.54
4303	NYSE	GD	Tue, Jun 23, 2009	57.07	57.28	55.77	55.99
4302	NYSE	GD	Mon, Jun 22, 2009	58.42	58.42	57.25	57.45
4301	NYSE	GD	Fri, Jun 19, 2009	58.53	59.36	58.20	58.74
4300	NYSE	GD	Thu, Jun 18, 2009	57.73	58.54	57.43	58.21
4299	NYSE	GD	Wed, Jun 17, 2009	57.31	58.04	56.97	57.62
4298	NYSE	GD	Tue, Jun 16, 2009	58.26	58.47	57.40	57.46
4297	NYSE	GD	Mon, Jun 15, 2009	59.05	59.12	57.58	58.08
4296	NYSE	GD	Fri, Jun 12, 2009	59.17	60.03	58.63	59.76
4295	NYSE	GD	Thu, Jun 11, 2009	58.98	60.24	58.98	59.29
4294	NYSE	GD	Wed, Jun 10, 2009	59.80	60.05	57.82	59.04
4293	NYSE	GD	Tue, Jun 9, 2009	60.40	60.66	58.99	59.25
4292	NYSE	GD	Mon, Jun 8, 2009	60.03	61.06	59.42	60.46
4291	NYSE	GD	Fri, Jun 5, 2009	59.39	61.12	59.39	60.45
4290	NYSE	GD	Thu, Jun 4, 2009	58.39	59.24	57.98	59.10
4289	NYSE	GD	Wed, Jun 3, 2009	59.80	59.97	58.00	58.59
4288	NYSE	GD	Tue, Jun 2, 2009	59.28	60.30	59.17	59.98
4287	NYSE	GD	Mon, Jun 1, 2009	57.28	59.45	57.27	59.31
4286	NYSE	GD	Fri, May 29, 2009	57.01	57.44	55.91	56.90
4285	NYSE	GD	Thu, May 28, 2009	56.22	57.33	55.22	57.04
4284	NYSE	GD	Wed, May 27, 2009	56.37	56.94	55.69	55.72
4283	NYSE	GD	Tue, May 26, 2009	55.47	56.85	55.25	56.27
4282	NYSE	GD	Fri, May 22, 2009	55.79	56.40	55.15	55.70
4281	NYSE	GD	Thu, May 21, 2009	56.69	56.69	54.92	55.70
4280	NYSE	GD	Wed, May 20, 2009	57.16	57.96	56.91	57.17
4279	NYSE	GD	Tue, May 19, 2009	55.60	57.32	55.55	56.87
4278	NYSE	GD	Mon, May 18, 2009	54.95	55.51	54.18	55.46
4277	NYSE	GD	Fri, May 15, 2009	55.84	56.25	54.73	55.01
4276	NYSE	GD	Thu, May 14, 2009	55.31	56.07	55.01	55.84
4275	NYSE	GD	Wed, May 13, 2009	55.06	55.37	53.51	55.30
4274	NYSE	GD	Tue, May 12, 2009	54.43	55.54	53.67	55.30
4273	NYSE	GD	Mon, May 11, 2009	55.12	55.79	54.06	54.13
4272	NYSE	GD	Fri, May 8, 2009	54.27	55.94	53.87	55.88
4271	NYSE	GD	Thu, May 7, 2009	54.53	54.84	53.19	53.66
4270	NYSE	GD	Wed, May 6, 2009	53.78	54.32	53.23	54.24
4269	NYSE	GD	Tue, May 5, 2009	53.97	54.15	53.05	53.62
4268	NYSE	GD	Mon, May 4, 2009	52.31	54.09	52.31	54.00
4267	NYSE	GD	Fri, May 1, 2009	52.02	52.78	51.26	52.38
4266	NYSE	GD	Thu, Apr 30, 2009	53.51	53.80	51.48	51.67
4265	NYSE	GD	Wed, Apr 29, 2009	52.79	54.34	52.01	53.34
4264	NYSE	GD	Tue, Apr 28, 2009	50.69	51.12	50.00	50.61
4263	NYSE	GD	Mon, Apr 27, 2009	49.82	52.62	49.42	51.28
4262	NYSE	GD	Fri, Apr 24, 2009	49.81	49.81	48.50	49.18
4261	NYSE	GD	Thu, Apr 23, 2009	48.50	49.50	47.61	49.50
4260	NYSE	GD	Wed, Apr 22, 2009	46.88	49.25	46.88	48.23
4259	NYSE	GD	Tue, Apr 21, 2009	45.26	46.59	45.06	46.47
4258	NYSE	GD	Mon, Apr 20, 2009	46.00	46.00	44.83	45.37
4257	NYSE	GD	Fri, Apr 17, 2009	45.75	46.80	45.32	46.55
4256	NYSE	GD	Thu, Apr 16, 2009	44.63	45.79	44.04	45.54
4255	NYSE	GD	Wed, Apr 15, 2009	43.82	44.39	43.37	44.30
4254	NYSE	GD	Tue, Apr 14, 2009	43.71	44.16	43.11	43.93
4253	NYSE	GD	Mon, Apr 13, 2009	44.52	44.68	43.62	44.01
4252	NYSE	GD	Thu, Apr 9, 2009	44.84	45.10	44.36	44.94
4251	NYSE	GD	Wed, Apr 8, 2009	43.61	44.15	43.29	44.00
4250	NYSE	GD	Tue, Apr 7, 2009	44.97	45.78	43.19	43.55
4249	NYSE	GD	Mon, Apr 6, 2009	42.71	45.91	42.30	45.56
4248	NYSE	GD	Fri, Apr 3, 2009	42.96	43.31	41.86	42.66
4247	NYSE	GD	Thu, Apr 2, 2009	42.89	44.15	42.62	43.12
4246	NYSE	GD	Wed, Apr 1, 2009	41.20	42.33	40.78	42.19
4245	NYSE	GD	Tue, Mar 31, 2009	42.68	42.72	41.51	41.59
4244	NYSE	GD	Mon, Mar 30, 2009	42.23	42.56	41.24	42.34
4243	NYSE	GD	Fri, Mar 27, 2009	42.63	43.45	42.22	43.12
4242	NYSE	GD	Thu, Mar 26, 2009	40.72	43.13	40.40	43.07
4241	NYSE	GD	Wed, Mar 25, 2009	40.10	41.17	39.42	40.31
4240	NYSE	GD	Tue, Mar 24, 2009	39.29	40.17	39.18	39.50
4239	NYSE	GD	Mon, Mar 23, 2009	38.05	39.67	38.05	39.64
4238	NYSE	GD	Fri, Mar 20, 2009	37.89	38.42	37.31	37.65
4237	NYSE	GD	Thu, Mar 19, 2009	39.37	39.73	37.28	37.86
4236	NYSE	GD	Wed, Mar 18, 2009	39.40	40.09	37.96	39.22
4235	NYSE	GD	Tue, Mar 17, 2009	39.21	39.57	38.26	39.55
4234	NYSE	GD	Mon, Mar 16, 2009	37.95	40.26	37.66	39.05
4233	NYSE	GD	Fri, Mar 13, 2009	37.81	38.17	37.28	37.60
4232	NYSE	GD	Thu, Mar 12, 2009	36.51	37.81	35.91	37.57
4231	NYSE	GD	Wed, Mar 11, 2009	37.77	38.07	35.85	36.41
4230	NYSE	GD	Tue, Mar 10, 2009	36.85	37.73	36.13	37.60
4229	NYSE	GD	Mon, Mar 9, 2009	36.06	36.65	35.81	36.31
4228	NYSE	GD	Fri, Mar 6, 2009	36.99	38.00	35.28	36.49
4227	NYSE	GD	Thu, Mar 5, 2009	37.50	39.41	36.98	37.38
4226	NYSE	GD	Wed, Mar 4, 2009	40.31	40.61	39.56	40.22
4225	NYSE	GD	Tue, Mar 3, 2009	41.47	41.78	39.76	39.83
4224	NYSE	GD	Mon, Mar 2, 2009	42.94	42.94	40.94	41.05
4223	NYSE	GD	Fri, Feb 27, 2009	44.96	45.13	43.76	43.82
4222	NYSE	GD	Thu, Feb 26, 2009	47.09	47.20	45.39	45.68
4221	NYSE	GD	Wed, Feb 25, 2009	48.87	48.87	46.31	46.54
4220	NYSE	GD	Tue, Feb 24, 2009	49.24	49.47	47.85	49.02
4219	NYSE	GD	Mon, Feb 23, 2009	51.21	51.21	48.81	48.94
4218	NYSE	GD	Fri, Feb 20, 2009	51.22	51.64	49.92	50.82
4217	NYSE	GD	Thu, Feb 19, 2009	52.29	52.93	51.73	51.87
4216	NYSE	GD	Wed, Feb 18, 2009	53.11	53.11	51.90	51.96
4215	NYSE	GD	Tue, Feb 17, 2009	53.66	53.66	51.86	52.88
4214	NYSE	GD	Fri, Feb 13, 2009	53.80	55.37	53.64	54.49
4213	NYSE	GD	Thu, Feb 12, 2009	53.05	53.90	52.01	53.83
4212	NYSE	GD	Wed, Feb 11, 2009	54.83	55.10	53.36	53.89
4211	NYSE	GD	Tue, Feb 10, 2009	56.11	56.75	54.08	54.44
4210	NYSE	GD	Mon, Feb 9, 2009	56.96	57.54	56.35	56.75
4209	NYSE	GD	Fri, Feb 6, 2009	56.01	57.44	55.96	57.21
4208	NYSE	GD	Thu, Feb 5, 2009	54.56	56.82	54.56	56.23
4207	NYSE	GD	Wed, Feb 4, 2009	55.35	56.39	54.80	55.05
4206	NYSE	GD	Tue, Feb 3, 2009	55.79	55.97	54.13	55.30
4205	NYSE	GD	Mon, Feb 2, 2009	55.99	56.00	54.53	55.29
4204	NYSE	GD	Fri, Jan 30, 2009	58.50	58.88	56.18	56.73
4203	NYSE	GD	Thu, Jan 29, 2009	58.84	59.14	57.11	58.24
4202	NYSE	GD	Wed, Jan 28, 2009	59.32	61.38	58.56	60.01
4201	NYSE	GD	Tue, Jan 27, 2009	54.99	56.53	54.80	55.72
4200	NYSE	GD	Mon, Jan 26, 2009	52.97	54.84	52.79	54.60
4199	NYSE	GD	Fri, Jan 23, 2009	52.93	53.99	51.95	53.32
4198	NYSE	GD	Thu, Jan 22, 2009	53.55	54.37	52.68	53.88
4197	NYSE	GD	Wed, Jan 21, 2009	52.64	54.21	51.92	54.01
4196	NYSE	GD	Tue, Jan 20, 2009	54.25	54.73	52.06	52.20
4195	NYSE	GD	Fri, Jan 16, 2009	53.65	54.99	53.21	54.59
4194	NYSE	GD	Thu, Jan 15, 2009	54.61	55.18	51.49	53.06
4193	NYSE	GD	Wed, Jan 14, 2009	54.48	55.31	53.89	54.47
4192	NYSE	GD	Tue, Jan 13, 2009	57.61	57.61	54.75	55.10
4191	NYSE	GD	Mon, Jan 12, 2009	57.92	58.41	57.28	57.68
4190	NYSE	GD	Fri, Jan 9, 2009	57.72	58.95	57.33	57.92
4189	NYSE	GD	Thu, Jan 8, 2009	58.47	59.27	57.65	59.21
4188	NYSE	GD	Wed, Jan 7, 2009	60.67	60.67	58.36	58.83
4187	NYSE	GD	Tue, Jan 6, 2009	61.46	61.46	59.74	61.23
4186	NYSE	GD	Mon, Jan 5, 2009	59.38	60.18	58.89	59.74
4185	NYSE	GD	Fri, Jan 2, 2009	57.76	59.87	57.19	59.76
4184	NYSE	GD	Wed, Dec 31, 2008	56.63	58.21	56.41	57.59
4183	NYSE	GD	Tue, Dec 30, 2008	54.91	56.52	54.80	56.41
4182	NYSE	GD	Mon, Dec 29, 2008	55.94	56.07	53.96	54.53
4181	NYSE	GD	Fri, Dec 26, 2008	55.51	56.03	55.28	55.91
4180	NYSE	GD	Wed, Dec 24, 2008	54.69	55.47	54.69	55.26
4179	NYSE	GD	Tue, Dec 23, 2008	55.29	56.69	54.53	54.73
4178	NYSE	GD	Mon, Dec 22, 2008	56.00	56.31	54.26	55.48
4177	NYSE	GD	Fri, Dec 19, 2008	56.41	57.88	55.47	55.86
4176	NYSE	GD	Thu, Dec 18, 2008	56.42	57.69	55.54	55.87
4175	NYSE	GD	Wed, Dec 17, 2008	56.68	56.68	54.65	55.49
4174	NYSE	GD	Tue, Dec 16, 2008	53.39	56.40	53.06	56.34
4173	NYSE	GD	Mon, Dec 15, 2008	53.78	53.78	52.34	53.11
4172	NYSE	GD	Fri, Dec 12, 2008	53.07	53.58	52.19	53.28
4171	NYSE	GD	Thu, Dec 11, 2008	53.89	55.05	53.22	53.81
4170	NYSE	GD	Wed, Dec 10, 2008	55.15	55.52	53.73	54.29
4169	NYSE	GD	Tue, Dec 9, 2008	54.47	55.11	53.20	54.25
4168	NYSE	GD	Mon, Dec 8, 2008	51.71	54.99	51.71	54.23
4167	NYSE	GD	Fri, Dec 5, 2008	49.16	51.65	48.16	51.50
4166	NYSE	GD	Thu, Dec 4, 2008	51.22	52.74	49.23	49.95
4165	NYSE	GD	Wed, Dec 3, 2008	49.35	51.79	49.04	51.65
4164	NYSE	GD	Tue, Dec 2, 2008	48.92	50.89	48.52	50.11
4163	NYSE	GD	Mon, Dec 1, 2008	50.52	50.75	48.43	48.54
4162	NYSE	GD	Fri, Nov 28, 2008	49.62	51.67	49.59	51.67
4161	NYSE	GD	Wed, Nov 26, 2008	49.03	50.30	47.81	50.18
4160	NYSE	GD	Tue, Nov 25, 2008	50.94	52.14	48.60	49.61
4159	NYSE	GD	Mon, Nov 24, 2008	52.70	52.99	50.00	50.21
4158	NYSE	GD	Fri, Nov 21, 2008	49.86	52.29	48.36	51.95
4157	NYSE	GD	Thu, Nov 20, 2008	48.67	51.90	48.04	48.80
4156	NYSE	GD	Wed, Nov 19, 2008	53.24	54.61	49.13	49.25
4155	NYSE	GD	Tue, Nov 18, 2008	53.67	54.00	51.54	53.24
4154	NYSE	GD	Mon, Nov 17, 2008	55.54	55.80	53.04	53.51
4153	NYSE	GD	Fri, Nov 14, 2008	55.30	58.75	55.05	55.51
4152	NYSE	GD	Thu, Nov 13, 2008	57.77	59.21	52.33	56.20
4151	NYSE	GD	Wed, Nov 12, 2008	58.33	58.85	57.02	57.55
4150	NYSE	GD	Tue, Nov 11, 2008	60.23	60.67	58.36	59.29
4149	NYSE	GD	Mon, Nov 10, 2008	62.42	63.41	60.20	60.93
4148	NYSE	GD	Fri, Nov 7, 2008	60.73	62.29	60.14	61.43
4147	NYSE	GD	Thu, Nov 6, 2008	62.35	62.61	60.01	60.43
4146	NYSE	GD	Wed, Nov 5, 2008	62.79	63.67	61.74	62.11
4145	NYSE	GD	Tue, Nov 4, 2008	62.42	63.86	61.83	63.77
4144	NYSE	GD	Mon, Nov 3, 2008	60.08	61.27	59.44	61.02
4143	NYSE	GD	Fri, Oct 31, 2008	60.71	61.62	59.37	60.32
4142	NYSE	GD	Thu, Oct 30, 2008	59.95	61.31	58.34	60.71
4141	NYSE	GD	Wed, Oct 29, 2008	58.25	60.78	57.42	58.24
4140	NYSE	GD	Tue, Oct 28, 2008	53.27	58.51	52.11	58.40
4139	NYSE	GD	Mon, Oct 27, 2008	53.88	55.30	52.15	52.27
4138	NYSE	GD	Fri, Oct 24, 2008	53.41	56.52	51.90	54.70
4137	NYSE	GD	Thu, Oct 23, 2008	56.38	58.33	53.32	56.96
4136	NYSE	GD	Wed, Oct 22, 2008	56.21	57.86	54.45	56.49
4135	NYSE	GD	Tue, Oct 21, 2008	59.74	60.11	55.12	55.48
4134	NYSE	GD	Mon, Oct 20, 2008	57.73	60.30	57.13	60.30
4133	NYSE	GD	Fri, Oct 17, 2008	58.60	61.20	55.53	57.12
4132	NYSE	GD	Thu, Oct 16, 2008	56.36	60.23	54.40	59.84
4131	NYSE	GD	Wed, Oct 15, 2008	61.16	61.38	56.00	56.36
4130	NYSE	GD	Tue, Oct 14, 2008	63.42	64.77	60.46	61.49
4129	NYSE	GD	Mon, Oct 13, 2008	59.23	61.41	57.10	61.10
4128	NYSE	GD	Fri, Oct 10, 2008	58.44	60.55	55.14	57.39
4127	NYSE	GD	Thu, Oct 9, 2008	66.03	66.39	60.92	60.92
4126	NYSE	GD	Wed, Oct 8, 2008	63.74	67.71	63.65	65.56
4125	NYSE	GD	Tue, Oct 7, 2008	66.97	67.94	65.05	65.05
4124	NYSE	GD	Mon, Oct 6, 2008	66.97	67.38	63.89	65.92
4123	NYSE	GD	Fri, Oct 3, 2008	70.94	71.77	67.90	68.20
4122	NYSE	GD	Thu, Oct 2, 2008	71.64	72.37	69.59	70.26
4121	NYSE	GD	Wed, Oct 1, 2008	73.07	73.62	71.66	72.00
4120	NYSE	GD	Tue, Sep 30, 2008	72.01	73.87	71.24	73.62
4119	NYSE	GD	Mon, Sep 29, 2008	74.00	74.85	70.00	71.40
4118	NYSE	GD	Fri, Sep 26, 2008	74.92	75.75	73.12	74.92
4117	NYSE	GD	Thu, Sep 25, 2008	78.00	79.32	76.57	76.74
4116	NYSE	GD	Wed, Sep 24, 2008	79.28	79.80	76.75	77.73
4115	NYSE	GD	Tue, Sep 23, 2008	81.34	81.63	79.66	79.91
4114	NYSE	GD	Mon, Sep 22, 2008	82.87	82.87	80.72	81.26
4113	NYSE	GD	Fri, Sep 19, 2008	84.13	86.38	81.39	82.39
4112	NYSE	GD	Thu, Sep 18, 2008	82.95	84.45	79.35	83.84
4111	NYSE	GD	Wed, Sep 17, 2008	84.50	84.55	82.00	82.28
4110	NYSE	GD	Tue, Sep 16, 2008	82.69	85.69	82.48	85.09
4109	NYSE	GD	Mon, Sep 15, 2008	83.27	85.01	83.01	83.91
4108	NYSE	GD	Fri, Sep 12, 2008	84.00	85.55	83.56	84.93
4107	NYSE	GD	Thu, Sep 11, 2008	82.70	84.84	82.58	84.77
4106	NYSE	GD	Wed, Sep 10, 2008	85.00	85.56	82.84	83.02
4105	NYSE	GD	Tue, Sep 9, 2008	86.20	86.99	84.51	84.55
4104	NYSE	GD	Mon, Sep 8, 2008	87.48	88.06	85.27	86.21
4103	NYSE	GD	Fri, Sep 5, 2008	85.70	86.54	84.87	85.64
4102	NYSE	GD	Thu, Sep 4, 2008	90.28	90.55	83.98	85.29
4101	NYSE	GD	Wed, Sep 3, 2008	92.26	93.06	90.44	91.17
4100	NYSE	GD	Tue, Sep 2, 2008	93.03	93.95	92.30	92.56
4099	NYSE	GD	Fri, Aug 29, 2008	93.86	94.06	92.24	92.30
4098	NYSE	GD	Thu, Aug 28, 2008	92.55	94.41	92.26	94.01
4097	NYSE	GD	Wed, Aug 27, 2008	92.19	92.74	90.82	92.31
4096	NYSE	GD	Tue, Aug 26, 2008	90.92	92.32	90.19	92.21
4095	NYSE	GD	Mon, Aug 25, 2008	91.69	92.29	90.34	91.12
4094	NYSE	GD	Fri, Aug 22, 2008	92.08	92.20	90.71	92.00
4093	NYSE	GD	Thu, Aug 21, 2008	90.62	91.95	90.09	91.77
4092	NYSE	GD	Wed, Aug 20, 2008	92.36	92.69	90.47	91.26
4091	NYSE	GD	Tue, Aug 19, 2008	91.76	93.20	90.97	91.99
4090	NYSE	GD	Mon, Aug 18, 2008	93.82	93.82	91.63	92.24
4089	NYSE	GD	Fri, Aug 15, 2008	91.01	94.19	91.01	93.41
4088	NYSE	GD	Thu, Aug 14, 2008	91.19	93.23	89.61	92.46
4087	NYSE	GD	Wed, Aug 13, 2008	93.19	94.04	91.88	93.46
4086	NYSE	GD	Tue, Aug 12, 2008	94.08	94.40	93.16	94.25
4085	NYSE	GD	Mon, Aug 11, 2008	92.46	94.31	92.15	93.92
4084	NYSE	GD	Fri, Aug 8, 2008	90.00	93.23	89.97	92.81
4083	NYSE	GD	Thu, Aug 7, 2008	90.50	90.85	89.68	90.27
4082	NYSE	GD	Wed, Aug 6, 2008	90.64	91.35	90.00	90.98
4081	NYSE	GD	Tue, Aug 5, 2008	89.94	90.83	89.05	90.79
4080	NYSE	GD	Mon, Aug 4, 2008	89.31	90.06	88.52	89.07
4079	NYSE	GD	Fri, Aug 1, 2008	89.00	90.09	87.97	89.58
4078	NYSE	GD	Thu, Jul 31, 2008	89.49	91.73	88.92	89.14
4077	NYSE	GD	Wed, Jul 30, 2008	90.22	90.30	88.71	90.00
4076	NYSE	GD	Tue, Jul 29, 2008	87.90	90.51	87.60	89.94
4075	NYSE	GD	Mon, Jul 28, 2008	88.57	89.69	87.81	87.91
4074	NYSE	GD	Fri, Jul 25, 2008	87.86	89.35	87.41	89.19
4073	NYSE	GD	Thu, Jul 24, 2008	88.90	90.16	86.40	87.06
4072	NYSE	GD	Wed, Jul 23, 2008	85.07	89.41	83.68	89.27
4071	NYSE	GD	Tue, Jul 22, 2008	81.99	83.61	81.71	83.45
4070	NYSE	GD	Mon, Jul 21, 2008	82.24	82.24	80.58	82.02
4069	NYSE	GD	Fri, Jul 18, 2008	81.28	82.24	81.00	82.07
4068	NYSE	GD	Thu, Jul 17, 2008	82.44	82.44	80.44	81.21
4067	NYSE	GD	Wed, Jul 16, 2008	81.29	82.51	80.25	82.17
4066	NYSE	GD	Tue, Jul 15, 2008	81.44	81.94	80.49	81.54
4065	NYSE	GD	Mon, Jul 14, 2008	81.50	82.41	81.00	81.69
4064	NYSE	GD	Fri, Jul 11, 2008	80.86	81.86	80.40	81.05
4063	NYSE	GD	Thu, Jul 10, 2008	81.63	82.88	80.53	81.69
4062	NYSE	GD	Wed, Jul 9, 2008	83.67	84.14	81.86	81.87
4061	NYSE	GD	Tue, Jul 8, 2008	81.32	83.64	81.13	83.64
4060	NYSE	GD	Mon, Jul 7, 2008	83.41	83.94	81.52	81.79
4059	NYSE	GD	Thu, Jul 3, 2008	82.97	83.71	82.10	83.22
4058	NYSE	GD	Wed, Jul 2, 2008	84.07	84.40	81.82	81.86
4057	NYSE	GD	Tue, Jul 1, 2008	83.08	84.07	82.51	83.61
4056	NYSE	GD	Mon, Jun 30, 2008	83.29	85.04	82.61	84.20
4055	NYSE	GD	Fri, Jun 27, 2008	83.07	83.77	82.50	83.28
4054	NYSE	GD	Thu, Jun 26, 2008	85.68	86.00	82.92	82.94
4053	NYSE	GD	Wed, Jun 25, 2008	87.37	88.19	85.83	86.05
4052	NYSE	GD	Tue, Jun 24, 2008	87.35	87.75	86.04	86.81
4051	NYSE	GD	Mon, Jun 23, 2008	86.02	87.57	85.70	87.25
4050	NYSE	GD	Fri, Jun 20, 2008	87.45	87.58	84.95	85.50
4049	NYSE	GD	Thu, Jun 19, 2008	85.38	87.60	85.05	87.59
4048	NYSE	GD	Wed, Jun 18, 2008	85.55	87.25	84.72	85.48
4047	NYSE	GD	Tue, Jun 17, 2008	86.37	86.37	85.28	85.35
4046	NYSE	GD	Mon, Jun 16, 2008	86.00	86.89	85.71	86.10
4045	NYSE	GD	Fri, Jun 13, 2008	86.10	87.37	85.88	86.45
4044	NYSE	GD	Thu, Jun 12, 2008	85.97	86.86	85.43	85.71
4043	NYSE	GD	Wed, Jun 11, 2008	85.50	86.31	84.90	85.33
4042	NYSE	GD	Tue, Jun 10, 2008	85.40	86.64	85.40	85.99
4041	NYSE	GD	Mon, Jun 9, 2008	86.65	86.98	85.25	86.13
4040	NYSE	GD	Fri, Jun 6, 2008	89.07	89.33	86.51	86.65
4039	NYSE	GD	Thu, Jun 5, 2008	88.71	89.72	88.03	89.64
4038	NYSE	GD	Wed, Jun 4, 2008	89.75	90.10	88.32	88.71
4037	NYSE	GD	Tue, Jun 3, 2008	91.47	92.06	89.21	89.83
4036	NYSE	GD	Mon, Jun 2, 2008	91.75	92.46	90.74	91.33
4035	NYSE	GD	Fri, May 30, 2008	92.00	92.89	91.36	92.15
4034	NYSE	GD	Thu, May 29, 2008	91.76	92.56	90.63	91.85
4033	NYSE	GD	Wed, May 28, 2008	90.60	92.19	90.60	92.10
4032	NYSE	GD	Tue, May 27, 2008	90.58	90.90	89.85	90.55
4031	NYSE	GD	Fri, May 23, 2008	91.00	91.31	90.25	90.37
4030	NYSE	GD	Thu, May 22, 2008	92.00	92.21	91.11	91.49
4029	NYSE	GD	Wed, May 21, 2008	93.74	94.39	91.38	91.64
4028	NYSE	GD	Tue, May 20, 2008	93.90	94.60	93.35	93.72
4027	NYSE	GD	Mon, May 19, 2008	92.78	95.13	92.75	94.60
4026	NYSE	GD	Fri, May 16, 2008	93.23	93.32	91.34	92.93
4025	NYSE	GD	Thu, May 15, 2008	93.01	93.78	92.31	93.23
4024	NYSE	GD	Wed, May 14, 2008	93.25	94.26	92.91	93.24
4023	NYSE	GD	Tue, May 13, 2008	92.65	93.25	92.20	92.91
4022	NYSE	GD	Mon, May 12, 2008	91.22	92.71	90.74	92.60
4021	NYSE	GD	Fri, May 9, 2008	89.70	91.33	89.70	90.92
4020	NYSE	GD	Thu, May 8, 2008	89.84	91.69	89.80	91.46
4019	NYSE	GD	Wed, May 7, 2008	90.03	90.66	89.68	89.68
4018	NYSE	GD	Tue, May 6, 2008	89.77	90.41	89.55	90.16
4017	NYSE	GD	Mon, May 5, 2008	90.50	90.99	89.82	90.31
4016	NYSE	GD	Fri, May 2, 2008	91.15	91.32	90.23	90.69
4015	NYSE	GD	Thu, May 1, 2008	90.47	90.89	89.92	90.51
4014	NYSE	GD	Wed, Apr 30, 2008	90.35	91.75	89.86	90.42
4013	NYSE	GD	Tue, Apr 29, 2008	90.00	90.82	89.50	90.35
4012	NYSE	GD	Mon, Apr 28, 2008	90.45	91.40	90.09	90.23
4011	NYSE	GD	Fri, Apr 25, 2008	89.30	91.18	88.48	90.92
4010	NYSE	GD	Thu, Apr 24, 2008	88.10	89.02	87.24	88.70
4009	NYSE	GD	Wed, Apr 23, 2008	90.78	90.78	86.15	87.69
4008	NYSE	GD	Tue, Apr 22, 2008	87.98	88.29	87.36	88.01
4007	NYSE	GD	Mon, Apr 21, 2008	88.91	89.07	87.49	88.01
4006	NYSE	GD	Fri, Apr 18, 2008	87.18	89.68	87.17	88.98
4005	NYSE	GD	Thu, Apr 17, 2008	85.74	86.51	85.44	86.21
4004	NYSE	GD	Wed, Apr 16, 2008	83.75	86.08	83.37	86.03
4003	NYSE	GD	Tue, Apr 15, 2008	84.27	84.41	82.47	82.90
4002	NYSE	GD	Mon, Apr 14, 2008	83.94	84.34	83.61	83.90
4001	NYSE	GD	Fri, Apr 11, 2008	83.92	84.59	83.55	83.65
4000	NYSE	GD	Thu, Apr 10, 2008	84.81	85.29	84.33	84.76
3999	NYSE	GD	Wed, Apr 9, 2008	85.01	85.45	84.35	84.97
3998	NYSE	GD	Tue, Apr 8, 2008	84.96	85.17	84.23	84.80
3997	NYSE	GD	Mon, Apr 7, 2008	85.87	86.39	85.19	85.51
3996	NYSE	GD	Fri, Apr 4, 2008	85.00	86.00	84.24	85.42
3995	NYSE	GD	Thu, Apr 3, 2008	85.00	85.59	84.46	84.65
3994	NYSE	GD	Wed, Apr 2, 2008	86.15	86.50	84.53	85.44
3993	NYSE	GD	Tue, Apr 1, 2008	83.86	86.39	83.83	85.90
3992	NYSE	GD	Mon, Mar 31, 2008	83.36	83.78	82.67	83.37
3991	NYSE	GD	Fri, Mar 28, 2008	83.55	84.42	83.17	83.36
3990	NYSE	GD	Thu, Mar 27, 2008	84.06	84.08	83.11	83.12
3989	NYSE	GD	Wed, Mar 26, 2008	84.71	85.00	83.83	84.04
3988	NYSE	GD	Tue, Mar 25, 2008	85.30	86.00	84.67	85.01
3987	NYSE	GD	Mon, Mar 24, 2008	86.39	86.49	84.68	85.36
3986	NYSE	GD	Thu, Mar 20, 2008	85.71	85.90	84.59	85.66
3985	NYSE	GD	Wed, Mar 19, 2008	86.32	87.50	85.04	85.04
3984	NYSE	GD	Tue, Mar 18, 2008	85.94	85.99	84.23	85.35
3983	NYSE	GD	Mon, Mar 17, 2008	82.92	85.01	82.92	84.28
3982	NYSE	GD	Fri, Mar 14, 2008	86.56	86.90	83.48	84.39
3981	NYSE	GD	Thu, Mar 13, 2008	83.86	86.17	83.32	86.10
3980	NYSE	GD	Wed, Mar 12, 2008	83.68	85.00	83.64	84.62
3979	NYSE	GD	Tue, Mar 11, 2008	83.46	83.82	82.00	83.33
3978	NYSE	GD	Mon, Mar 10, 2008	83.05	83.15	81.76	81.78
3977	NYSE	GD	Fri, Mar 7, 2008	82.75	84.21	82.53	82.81
3976	NYSE	GD	Thu, Mar 6, 2008	83.28	84.28	82.71	83.22
3975	NYSE	GD	Wed, Mar 5, 2008	82.86	83.62	81.94	83.52
3974	NYSE	GD	Tue, Mar 4, 2008	81.16	83.00	81.05	82.61
3973	NYSE	GD	Mon, Mar 3, 2008	81.26	82.48	81.05	81.75
3972	NYSE	GD	Fri, Feb 29, 2008	82.25	82.72	81.65	81.85
3971	NYSE	GD	Thu, Feb 28, 2008	82.94	83.45	82.69	83.00
3970	NYSE	GD	Wed, Feb 27, 2008	82.80	84.75	82.80	83.37
3969	NYSE	GD	Tue, Feb 26, 2008	83.42	83.79	82.91	83.46
3968	NYSE	GD	Mon, Feb 25, 2008	83.82	84.50	82.91	83.93
3967	NYSE	GD	Fri, Feb 22, 2008	82.98	83.76	82.59	83.65
3966	NYSE	GD	Thu, Feb 21, 2008	83.75	84.46	82.65	82.80
3965	NYSE	GD	Wed, Feb 20, 2008	83.37	84.44	82.70	84.16
3964	NYSE	GD	Tue, Feb 19, 2008	84.22	84.64	83.46	83.93
3963	NYSE	GD	Fri, Feb 15, 2008	83.28	83.81	82.42	83.43
3962	NYSE	GD	Thu, Feb 14, 2008	84.00	84.72	82.89	83.33
3961	NYSE	GD	Wed, Feb 13, 2008	84.71	84.71	83.13	84.15
3960	NYSE	GD	Tue, Feb 12, 2008	83.65	84.66	82.93	84.04
3959	NYSE	GD	Mon, Feb 11, 2008	83.51	83.79	82.74	83.30
3958	NYSE	GD	Fri, Feb 8, 2008	82.88	83.87	82.23	83.37
3957	NYSE	GD	Thu, Feb 7, 2008	82.37	83.50	82.16	83.45
3956	NYSE	GD	Wed, Feb 6, 2008	83.34	84.00	82.84	82.99
3955	NYSE	GD	Tue, Feb 5, 2008	83.57	83.99	82.77	82.93
3954	NYSE	GD	Mon, Feb 4, 2008	85.36	85.36	84.46	84.88
3953	NYSE	GD	Fri, Feb 1, 2008	84.90	85.60	84.09	85.34
3952	NYSE	GD	Thu, Jan 31, 2008	83.31	85.08	82.49	84.53
3951	NYSE	GD	Wed, Jan 30, 2008	82.93	85.52	82.93	83.61
3950	NYSE	GD	Tue, Jan 29, 2008	83.15	83.80	82.84	83.32
3949	NYSE	GD	Mon, Jan 28, 2008	81.08	82.98	81.08	82.80
3948	NYSE	GD	Fri, Jan 25, 2008	84.03	84.03	80.88	81.13
3947	NYSE	GD	Thu, Jan 24, 2008	80.32	83.86	79.81	83.07
3946	NYSE	GD	Wed, Jan 23, 2008	75.00	79.05	75.00	79.05
3945	NYSE	GD	Tue, Jan 22, 2008	78.73	80.17	74.01	78.85
3944	NYSE	GD	Fri, Jan 18, 2008	81.50	83.92	80.36	80.80
3943	NYSE	GD	Thu, Jan 17, 2008	84.17	85.60	80.39	80.79
3942	NYSE	GD	Wed, Jan 16, 2008	84.76	85.46	83.62	83.97
3941	NYSE	GD	Tue, Jan 15, 2008	85.50	87.18	84.90	85.32
3940	NYSE	GD	Mon, Jan 14, 2008	87.61	87.69	86.15	86.40
3939	NYSE	GD	Fri, Jan 11, 2008	88.19	88.21	86.06	86.56
3938	NYSE	GD	Thu, Jan 10, 2008	88.49	89.88	88.25	88.83
3937	NYSE	GD	Wed, Jan 9, 2008	85.31	89.04	84.85	88.93
3936	NYSE	GD	Tue, Jan 8, 2008	86.16	87.25	85.22	85.63
3935	NYSE	GD	Mon, Jan 7, 2008	86.68	86.70	85.06	85.91
3934	NYSE	GD	Fri, Jan 4, 2008	88.10	88.24	85.86	86.00
3933	NYSE	GD	Thu, Jan 3, 2008	87.89	89.05	87.63	88.50
3932	NYSE	GD	Wed, Jan 2, 2008	88.75	89.43	86.92	87.44
3931	NYSE	GD	Mon, Dec 31, 2007	88.16	89.53	88.16	88.99
3930	NYSE	GD	Fri, Dec 28, 2007	90.07	90.10	88.92	89.05
3929	NYSE	GD	Thu, Dec 27, 2007	90.05	90.64	88.85	89.22
3928	NYSE	GD	Wed, Dec 26, 2007	90.77	90.81	89.69	90.43
3927	NYSE	GD	Mon, Dec 24, 2007	88.95	91.18	88.95	90.71
3926	NYSE	GD	Fri, Dec 21, 2007	89.25	89.56	88.58	89.24
3925	NYSE	GD	Thu, Dec 20, 2007	88.83	89.03	87.87	88.41
3924	NYSE	GD	Wed, Dec 19, 2007	89.06	89.06	87.31	88.12
3923	NYSE	GD	Tue, Dec 18, 2007	89.90	89.90	87.20	88.28
3922	NYSE	GD	Mon, Dec 17, 2007	91.23	91.69	89.42	89.60
3921	NYSE	GD	Fri, Dec 14, 2007	91.94	92.83	91.44	91.44
3920	NYSE	GD	Thu, Dec 13, 2007	91.05	93.05	91.05	92.76
3919	NYSE	GD	Wed, Dec 12, 2007	93.19	93.38	90.95	91.68
3918	NYSE	GD	Tue, Dec 11, 2007	93.96	93.96	91.06	91.29
3917	NYSE	GD	Mon, Dec 10, 2007	93.73	94.50	93.60	94.00
3916	NYSE	GD	Fri, Dec 7, 2007	93.06	94.55	92.77	93.68
3915	NYSE	GD	Thu, Dec 6, 2007	92.40	93.85	92.06	93.07
3914	NYSE	GD	Wed, Dec 5, 2007	90.69	92.64	90.24	92.43
3913	NYSE	GD	Tue, Dec 4, 2007	88.99	90.62	88.91	89.86
3912	NYSE	GD	Mon, Dec 3, 2007	89.11	89.86	88.82	89.01
3911	NYSE	GD	Fri, Nov 30, 2007	90.02	90.02	88.07	88.78
3910	NYSE	GD	Thu, Nov 29, 2007	89.90	89.90	88.48	88.78
3909	NYSE	GD	Wed, Nov 28, 2007	88.72	90.49	88.29	90.02
3908	NYSE	GD	Tue, Nov 27, 2007	87.58	88.59	87.42	88.23
3907	NYSE	GD	Mon, Nov 26, 2007	88.50	89.91	87.12	87.30
3906	NYSE	GD	Fri, Nov 23, 2007	87.19	88.50	87.19	88.50
3905	NYSE	GD	Wed, Nov 21, 2007	87.56	88.32	86.79	86.79
3904	NYSE	GD	Tue, Nov 20, 2007	88.77	90.30	87.31	88.46
3903	NYSE	GD	Mon, Nov 19, 2007	89.11	89.81	87.32	88.45
3902	NYSE	GD	Fri, Nov 16, 2007	88.78	89.75	88.13	89.75
3901	NYSE	GD	Thu, Nov 15, 2007	88.30	89.11	87.81	88.01
3900	NYSE	GD	Wed, Nov 14, 2007	88.79	89.69	88.29	88.48
3899	NYSE	GD	Tue, Nov 13, 2007	87.31	88.57	86.79	88.34
3898	NYSE	GD	Mon, Nov 12, 2007	88.09	89.15	86.38	86.76
3897	NYSE	GD	Fri, Nov 9, 2007	89.92	90.42	88.05	88.24
3896	NYSE	GD	Thu, Nov 8, 2007	90.90	91.63	89.31	90.94
3895	NYSE	GD	Wed, Nov 7, 2007	93.27	93.27	90.37	90.46
3894	NYSE	GD	Tue, Nov 6, 2007	91.92	93.57	91.46	93.52
3893	NYSE	GD	Mon, Nov 5, 2007	91.00	92.39	89.43	91.85
3892	NYSE	GD	Fri, Nov 2, 2007	90.20	90.60	88.72	90.13
3891	NYSE	GD	Thu, Nov 1, 2007	89.87	91.00	89.60	89.92
3890	NYSE	GD	Wed, Oct 31, 2007	90.74	90.96	89.65	90.96
3889	NYSE	GD	Tue, Oct 30, 2007	89.72	90.93	89.53	89.98
3888	NYSE	GD	Mon, Oct 29, 2007	90.74	91.00	89.91	90.45
3887	NYSE	GD	Fri, Oct 26, 2007	91.76	91.88	90.74	91.23
3886	NYSE	GD	Thu, Oct 25, 2007	90.39	90.97	89.71	90.38
3885	NYSE	GD	Wed, Oct 24, 2007	88.00	90.00	87.31	90.00
3884	NYSE	GD	Tue, Oct 23, 2007	86.77	87.65	85.78	87.10
3883	NYSE	GD	Mon, Oct 22, 2007	84.69	85.96	84.29	85.94
3882	NYSE	GD	Fri, Oct 19, 2007	87.29	87.43	85.47	85.47
3881	NYSE	GD	Thu, Oct 18, 2007	87.20	88.12	87.05	87.74
3880	NYSE	GD	Wed, Oct 17, 2007	89.06	89.06	86.56	87.31
3879	NYSE	GD	Tue, Oct 16, 2007	88.91	89.07	87.63	88.18
3878	NYSE	GD	Mon, Oct 15, 2007	89.39	90.95	88.50	88.95
3877	NYSE	GD	Fri, Oct 12, 2007	87.42	89.19	86.76	89.01
3876	NYSE	GD	Thu, Oct 11, 2007	86.50	87.99	86.16	87.01
3875	NYSE	GD	Wed, Oct 10, 2007	87.24	87.46	85.36	85.98
3874	NYSE	GD	Tue, Oct 9, 2007	86.26	87.55	86.08	87.17
3873	NYSE	GD	Mon, Oct 8, 2007	84.28	86.66	84.28	85.90
3872	NYSE	GD	Fri, Oct 5, 2007	84.46	84.75	83.81	84.06
3871	NYSE	GD	Thu, Oct 4, 2007	83.76	84.23	83.44	83.80
3870	NYSE	GD	Wed, Oct 3, 2007	82.80	83.41	82.41	83.27
3869	NYSE	GD	Tue, Oct 2, 2007	85.41	86.09	83.14	83.35
3868	NYSE	GD	Mon, Oct 1, 2007	84.40	86.11	84.17	84.51
3867	NYSE	GD	Fri, Sep 28, 2007	84.98	85.70	83.83	84.47
3866	NYSE	GD	Thu, Sep 27, 2007	85.04	85.09	83.75	84.79
3865	NYSE	GD	Wed, Sep 26, 2007	84.11	85.22	83.85	84.37
3864	NYSE	GD	Tue, Sep 25, 2007	81.65	84.33	81.65	84.30
3863	NYSE	GD	Mon, Sep 24, 2007	82.67	83.47	81.60	81.74
3862	NYSE	GD	Fri, Sep 21, 2007	84.18	84.90	82.96	82.96
3861	NYSE	GD	Thu, Sep 20, 2007	83.21	83.59	82.54	83.22
3860	NYSE	GD	Wed, Sep 19, 2007	82.03	83.43	82.01	83.00
3859	NYSE	GD	Tue, Sep 18, 2007	80.72	81.99	80.26	81.89
3858	NYSE	GD	Mon, Sep 17, 2007	80.83	80.95	80.03	80.48
3857	NYSE	GD	Fri, Sep 14, 2007	80.17	81.50	80.17	81.12
3856	NYSE	GD	Thu, Sep 13, 2007	80.77	81.49	80.27	80.86
3855	NYSE	GD	Wed, Sep 12, 2007	79.35	80.56	79.35	80.08
3854	NYSE	GD	Tue, Sep 11, 2007	79.07	79.89	78.44	79.53
3853	NYSE	GD	Mon, Sep 10, 2007	79.05	79.29	77.36	78.70
3852	NYSE	GD	Fri, Sep 7, 2007	77.75	79.07	77.64	78.14
3851	NYSE	GD	Thu, Sep 6, 2007	77.63	78.87	77.40	78.85
3850	NYSE	GD	Wed, Sep 5, 2007	76.62	78.90	76.62	77.87
3849	NYSE	GD	Tue, Sep 4, 2007	78.53	79.40	77.70	79.31
3848	NYSE	GD	Fri, Aug 31, 2007	78.99	79.75	78.36	78.56
3847	NYSE	GD	Thu, Aug 30, 2007	77.36	78.79	77.11	78.09
3846	NYSE	GD	Wed, Aug 29, 2007	76.31	78.25	76.31	78.25
3845	NYSE	GD	Tue, Aug 28, 2007	79.15	79.15	76.18	76.35
3844	NYSE	GD	Mon, Aug 27, 2007	79.31	79.98	78.84	79.47
3843	NYSE	GD	Fri, Aug 24, 2007	77.80	79.26	77.77	79.20
3842	NYSE	GD	Thu, Aug 23, 2007	78.35	78.35	77.13	77.67
3841	NYSE	GD	Wed, Aug 22, 2007	77.96	78.50	77.46	78.17
3840	NYSE	GD	Tue, Aug 21, 2007	76.94	78.37	76.54	77.70
3839	NYSE	GD	Mon, Aug 20, 2007	77.70	77.70	76.28	77.50
3838	NYSE	GD	Fri, Aug 17, 2007	77.97	78.85	76.00	77.48
3837	NYSE	GD	Thu, Aug 16, 2007	74.54	76.01	73.18	75.73
3836	NYSE	GD	Wed, Aug 15, 2007	75.90	76.63	75.18	75.28
3835	NYSE	GD	Tue, Aug 14, 2007	77.69	77.69	75.50	75.56
3834	NYSE	GD	Mon, Aug 13, 2007	79.39	79.54	77.43	77.83
3833	NYSE	GD	Fri, Aug 10, 2007	72.95	79.63	70.61	77.31
3832	NYSE	GD	Thu, Aug 9, 2007	77.20	77.52	72.95	74.24
3831	NYSE	GD	Wed, Aug 8, 2007	77.90	78.39	77.04	78.33
3830	NYSE	GD	Tue, Aug 7, 2007	79.24	79.75	77.00	78.24
3829	NYSE	GD	Mon, Aug 6, 2007	80.11	80.40	79.51	79.91
3828	NYSE	GD	Fri, Aug 3, 2007	80.58	81.00	79.30	79.48
3827	NYSE	GD	Thu, Aug 2, 2007	78.36	80.52	78.26	80.32
3826	NYSE	GD	Wed, Aug 1, 2007	78.01	79.21	77.90	78.46
3825	NYSE	GD	Tue, Jul 31, 2007	79.83	80.01	78.01	78.56
3824	NYSE	GD	Mon, Jul 30, 2007	79.01	80.17	78.59	79.51
3823	NYSE	GD	Fri, Jul 27, 2007	80.91	81.44	79.33	79.33
3822	NYSE	GD	Thu, Jul 26, 2007	82.12	82.95	79.66	80.64
3821	NYSE	GD	Wed, Jul 25, 2007	82.49	84.09	81.26	83.09
3820	NYSE	GD	Tue, Jul 24, 2007	81.98	81.98	80.30	80.30
3819	NYSE	GD	Mon, Jul 23, 2007	81.23	81.83	80.90	81.20
3818	NYSE	GD	Fri, Jul 20, 2007	78.98	81.36	78.86	80.65
3817	NYSE	GD	Thu, Jul 19, 2007	80.50	81.38	80.25	80.75
3816	NYSE	GD	Wed, Jul 18, 2007	80.04	80.59	79.08	79.69
3815	NYSE	GD	Tue, Jul 17, 2007	79.60	80.92	79.43	80.73
3814	NYSE	GD	Mon, Jul 16, 2007	79.36	79.96	78.73	79.75
3813	NYSE	GD	Fri, Jul 13, 2007	79.47	80.32	79.45	79.98
3812	NYSE	GD	Thu, Jul 12, 2007	78.86	79.83	78.53	79.83
3811	NYSE	GD	Wed, Jul 11, 2007	78.47	79.08	78.23	78.91
3810	NYSE	GD	Tue, Jul 10, 2007	78.62	79.19	77.84	77.86
3809	NYSE	GD	Mon, Jul 9, 2007	79.75	79.83	79.20	79.54
3808	NYSE	GD	Fri, Jul 6, 2007	79.35	79.98	78.93	79.75
3807	NYSE	GD	Thu, Jul 5, 2007	78.26	79.01	78.26	78.96
3806	NYSE	GD	Tue, Jul 3, 2007	78.65	78.97	78.07	78.48
3805	NYSE	GD	Mon, Jul 2, 2007	78.64	78.71	77.35	78.19
3804	NYSE	GD	Fri, Jun 29, 2007	79.20	79.55	77.59	78.22
3803	NYSE	GD	Thu, Jun 28, 2007	78.44	79.56	77.97	79.00
3802	NYSE	GD	Wed, Jun 27, 2007	77.45	78.55	77.32	78.43
3801	NYSE	GD	Tue, Jun 26, 2007	78.51	78.57	77.58	77.99
3800	NYSE	GD	Mon, Jun 25, 2007	78.82	79.21	77.97	78.57
3799	NYSE	GD	Fri, Jun 22, 2007	78.91	78.91	77.55	78.02
3798	NYSE	GD	Thu, Jun 21, 2007	79.26	79.28	78.07	78.90
3797	NYSE	GD	Wed, Jun 20, 2007	81.00	81.29	79.48	79.48
3796	NYSE	GD	Tue, Jun 19, 2007	79.55	80.64	79.55	80.36
3795	NYSE	GD	Mon, Jun 18, 2007	80.39	80.68	79.45	79.56
3794	NYSE	GD	Fri, Jun 15, 2007	80.99	81.35	80.20	80.25
3793	NYSE	GD	Thu, Jun 14, 2007	80.14	80.83	79.80	80.04
3792	NYSE	GD	Wed, Jun 13, 2007	79.43	80.30	79.08	80.19
3791	NYSE	GD	Tue, Jun 12, 2007	79.86	80.11	79.24	79.24
3790	NYSE	GD	Mon, Jun 11, 2007	80.40	80.57	79.53	80.31
3789	NYSE	GD	Fri, Jun 8, 2007	79.45	80.62	79.25	80.58
3788	NYSE	GD	Thu, Jun 7, 2007	79.75	81.07	79.62	79.62
3787	NYSE	GD	Wed, Jun 6, 2007	78.68	79.28	78.41	78.93
3786	NYSE	GD	Tue, Jun 5, 2007	79.97	79.97	78.77	78.95
3785	NYSE	GD	Mon, Jun 4, 2007	79.88	79.88	79.22	79.50
3784	NYSE	GD	Fri, Jun 1, 2007	80.24	80.93	79.59	79.88
3783	NYSE	GD	Thu, May 31, 2007	79.65	80.69	79.65	80.24
3782	NYSE	GD	Wed, May 30, 2007	79.37	79.83	78.72	79.45
3781	NYSE	GD	Tue, May 29, 2007	79.48	80.33	79.12	80.19
3780	NYSE	GD	Fri, May 25, 2007	79.00	79.95	78.70	78.86
3779	NYSE	GD	Thu, May 24, 2007	80.17	80.67	78.42	78.61
3778	NYSE	GD	Wed, May 23, 2007	80.57	80.57	79.58	79.81
3777	NYSE	GD	Tue, May 22, 2007	81.71	81.79	80.50	80.56
3776	NYSE	GD	Mon, May 21, 2007	81.27	82.41	80.85	81.96
3775	NYSE	GD	Fri, May 18, 2007	81.26	81.45	80.49	81.26
3774	NYSE	GD	Thu, May 17, 2007	81.24	81.54	80.84	81.01
3773	NYSE	GD	Wed, May 16, 2007	80.99	81.45	80.62	81.36
3772	NYSE	GD	Tue, May 15, 2007	80.75	81.69	80.58	80.95
3771	NYSE	GD	Mon, May 14, 2007	80.50	80.83	80.01	80.36
3770	NYSE	GD	Fri, May 11, 2007	79.91	80.25	79.72	80.15
3769	NYSE	GD	Thu, May 10, 2007	80.18	80.37	79.39	79.51
3768	NYSE	GD	Wed, May 9, 2007	79.70	81.04	79.70	80.63
3767	NYSE	GD	Tue, May 8, 2007	81.11	81.11	79.53	80.32
3766	NYSE	GD	Mon, May 7, 2007	80.00	81.55	79.82	81.41
3765	NYSE	GD	Fri, May 4, 2007	80.46	80.65	79.25	79.69
3764	NYSE	GD	Thu, May 3, 2007	80.17	80.92	79.89	80.47
3763	NYSE	GD	Wed, May 2, 2007	78.73	80.16	78.54	79.82
3762	NYSE	GD	Tue, May 1, 2007	78.60	78.90	77.91	78.49
3761	NYSE	GD	Mon, Apr 30, 2007	80.00	80.28	78.46	78.50
3760	NYSE	GD	Fri, Apr 27, 2007	79.11	80.55	78.96	80.27
3759	NYSE	GD	Thu, Apr 26, 2007	78.52	80.29	78.52	79.10
3758	NYSE	GD	Wed, Apr 25, 2007	80.50	81.00	78.60	79.39
3757	NYSE	GD	Tue, Apr 24, 2007	79.00	80.24	79.00	80.07
3756	NYSE	GD	Mon, Apr 23, 2007	79.41	80.05	79.04	79.11
3755	NYSE	GD	Fri, Apr 20, 2007	78.55	80.24	78.55	79.55
3754	NYSE	GD	Thu, Apr 19, 2007	77.79	78.17	76.74	77.96
3753	NYSE	GD	Wed, Apr 18, 2007	76.76	77.34	76.42	77.05
3752	NYSE	GD	Tue, Apr 17, 2007	77.22	77.22	76.47	76.84
3751	NYSE	GD	Mon, Apr 16, 2007	77.10	77.62	76.85	77.18
3750	NYSE	GD	Fri, Apr 13, 2007	78.09	78.09	76.30	76.72
3749	NYSE	GD	Thu, Apr 12, 2007	76.70	77.57	76.36	77.34
3748	NYSE	GD	Wed, Apr 11, 2007	78.08	78.27	76.51	76.72
3747	NYSE	GD	Tue, Apr 10, 2007	78.39	78.74	78.25	78.39
3746	NYSE	GD	Mon, Apr 9, 2007	78.29	79.00	78.21	78.52
3745	NYSE	GD	Thu, Apr 5, 2007	77.92	78.72	77.89	78.11
3744	NYSE	GD	Wed, Apr 4, 2007	77.56	78.71	77.26	78.26
3743	NYSE	GD	Tue, Apr 3, 2007	76.74	77.62	76.66	77.38
3742	NYSE	GD	Mon, Apr 2, 2007	76.47	76.70	76.01	76.27
3741	NYSE	GD	Fri, Mar 30, 2007	76.83	77.32	75.78	76.40
3740	NYSE	GD	Thu, Mar 29, 2007	77.63	77.76	76.30	76.65
3739	NYSE	GD	Wed, Mar 28, 2007	77.41	77.45	76.36	76.83
3738	NYSE	GD	Tue, Mar 27, 2007	77.07	77.86	76.77	77.55
3737	NYSE	GD	Mon, Mar 26, 2007	77.38	77.76	76.55	77.59
3736	NYSE	GD	Fri, Mar 23, 2007	77.57	78.13	77.32	77.63
3735	NYSE	GD	Thu, Mar 22, 2007	78.53	78.56	77.12	77.42
3734	NYSE	GD	Wed, Mar 21, 2007	78.26	78.60	77.37	78.54
3733	NYSE	GD	Tue, Mar 20, 2007	78.14	78.50	77.76	78.42
3732	NYSE	GD	Mon, Mar 19, 2007	77.84	78.51	77.79	78.32
3731	NYSE	GD	Fri, Mar 16, 2007	77.97	78.33	77.37	77.55
3730	NYSE	GD	Thu, Mar 15, 2007	77.36	77.56	76.74	77.48
3729	NYSE	GD	Wed, Mar 14, 2007	76.95	77.72	75.85	77.58
3728	NYSE	GD	Tue, Mar 13, 2007	78.07	78.39	76.66	76.77
3727	NYSE	GD	Mon, Mar 12, 2007	77.00	78.92	76.89	78.78
3726	NYSE	GD	Fri, Mar 9, 2007	77.70	77.71	76.93	77.32
3725	NYSE	GD	Thu, Mar 8, 2007	76.70	77.53	76.06	77.09
3724	NYSE	GD	Wed, Mar 7, 2007	76.25	76.58	75.88	76.03
3723	NYSE	GD	Tue, Mar 6, 2007	75.65	76.72	75.23	76.49
3722	NYSE	GD	Mon, Mar 5, 2007	74.40	75.94	74.38	75.13
3721	NYSE	GD	Fri, Mar 2, 2007	75.60	76.44	75.29	75.46
3720	NYSE	GD	Thu, Mar 1, 2007	75.00	76.83	74.43	76.41
3719	NYSE	GD	Wed, Feb 28, 2007	75.21	76.91	74.81	76.38
3718	NYSE	GD	Tue, Feb 27, 2007	77.75	77.75	74.25	75.33
3717	NYSE	GD	Mon, Feb 26, 2007	79.13	79.68	77.76	78.09
3716	NYSE	GD	Fri, Feb 23, 2007	78.75	79.10	78.01	79.05
3715	NYSE	GD	Thu, Feb 22, 2007	78.90	79.20	78.45	79.18
3714	NYSE	GD	Wed, Feb 21, 2007	78.80	79.45	78.50	78.72
3713	NYSE	GD	Tue, Feb 20, 2007	79.27	80.39	78.70	79.29
3712	NYSE	GD	Fri, Feb 16, 2007	79.10	79.48	78.76	79.25
3711	NYSE	GD	Thu, Feb 15, 2007	79.70	79.98	79.06	79.49
3710	NYSE	GD	Wed, Feb 14, 2007	79.90	80.11	79.51	79.63
3709	NYSE	GD	Tue, Feb 13, 2007	79.00	80.48	78.76	79.81
3708	NYSE	GD	Mon, Feb 12, 2007	78.90	79.21	78.50	78.78
3707	NYSE	GD	Fri, Feb 9, 2007	79.15	79.80	79.08	79.56
3706	NYSE	GD	Thu, Feb 8, 2007	79.49	79.49	78.76	79.24
3705	NYSE	GD	Wed, Feb 7, 2007	79.40	79.53	79.05	79.44
3704	NYSE	GD	Tue, Feb 6, 2007	79.45	79.76	78.98	79.57
3703	NYSE	GD	Mon, Feb 5, 2007	78.90	79.51	78.37	79.07
3702	NYSE	GD	Fri, Feb 2, 2007	79.53	79.74	78.49	78.67
3701	NYSE	GD	Thu, Feb 1, 2007	78.01	79.21	77.77	79.09
3700	NYSE	GD	Wed, Jan 31, 2007	76.70	78.50	76.64	78.15
3699	NYSE	GD	Tue, Jan 30, 2007	77.17	77.50	76.77	77.03
3698	NYSE	GD	Mon, Jan 29, 2007	78.05	78.05	76.99	77.17
3697	NYSE	GD	Fri, Jan 26, 2007	77.52	78.09	76.81	78.05
3696	NYSE	GD	Thu, Jan 25, 2007	79.50	79.95	77.70	77.75
3695	NYSE	GD	Wed, Jan 24, 2007	78.76	79.99	75.67	79.85
3694	NYSE	GD	Tue, Jan 23, 2007	78.77	81.28	78.77	81.09
3693	NYSE	GD	Mon, Jan 22, 2007	79.40	79.56	78.40	78.76
3692	NYSE	GD	Fri, Jan 19, 2007	79.15	80.23	78.85	79.53
3691	NYSE	GD	Thu, Jan 18, 2007	80.90	80.90	78.75	78.86
3690	NYSE	GD	Wed, Jan 17, 2007	79.69	80.10	79.62	80.07
3689	NYSE	GD	Tue, Jan 16, 2007	80.09	80.95	79.60	79.66
3688	NYSE	GD	Fri, Jan 12, 2007	80.20	80.59	79.50	80.09
3687	NYSE	GD	Thu, Jan 11, 2007	79.30	80.71	79.29	80.51
3686	NYSE	GD	Wed, Jan 10, 2007	78.15	79.50	77.88	79.29
3685	NYSE	GD	Tue, Jan 9, 2007	78.00	78.80	77.75	78.31
3684	NYSE	GD	Mon, Jan 8, 2007	76.10	78.03	75.85	78.00
3683	NYSE	GD	Fri, Jan 5, 2007	74.40	74.76	74.03	74.59
3682	NYSE	GD	Thu, Jan 4, 2007	74.13	74.61	73.59	74.42
3681	NYSE	GD	Wed, Jan 3, 2007	75.05	75.56	73.87	73.95
3680	NYSE	GD	Fri, Dec 29, 2006	74.76	75.24	74.25	74.35
3679	NYSE	GD	Thu, Dec 28, 2006	74.75	75.15	74.35	74.86
3678	NYSE	GD	Wed, Dec 27, 2006	74.75	75.02	74.40	74.88
3677	NYSE	GD	Tue, Dec 26, 2006	73.98	74.45	73.80	74.27
3676	NYSE	GD	Fri, Dec 22, 2006	74.45	74.52	73.60	73.98
3675	NYSE	GD	Thu, Dec 21, 2006	74.45	74.99	74.27	74.63
3674	NYSE	GD	Wed, Dec 20, 2006	74.49	74.97	74.30	74.44
3673	NYSE	GD	Tue, Dec 19, 2006	72.80	74.52	72.79	74.30
3672	NYSE	GD	Mon, Dec 18, 2006	73.00	73.75	72.53	72.80
3671	NYSE	GD	Fri, Dec 15, 2006	73.34	73.41	72.36	72.52
3670	NYSE	GD	Thu, Dec 14, 2006	73.50	73.92	73.11	73.35
3669	NYSE	GD	Wed, Dec 13, 2006	74.37	74.37	72.73	72.89
3668	NYSE	GD	Tue, Dec 12, 2006	74.62	74.84	73.31	73.79
3667	NYSE	GD	Mon, Dec 11, 2006	74.15	74.93	74.02	74.62
3666	NYSE	GD	Fri, Dec 8, 2006	74.40	74.73	74.03	74.14
3665	NYSE	GD	Thu, Dec 7, 2006	75.66	75.86	74.68	74.73
3664	NYSE	GD	Wed, Dec 6, 2006	75.97	75.97	75.30	75.40
3663	NYSE	GD	Tue, Dec 5, 2006	75.29	75.92	75.21	75.76
3662	NYSE	GD	Mon, Dec 4, 2006	75.03	75.59	74.93	75.30
3661	NYSE	GD	Fri, Dec 1, 2006	74.84	75.09	74.21	74.81
3660	NYSE	GD	Thu, Nov 30, 2006	74.99	75.00	74.20	74.84
3659	NYSE	GD	Wed, Nov 29, 2006	73.51	75.00	73.14	74.99
3658	NYSE	GD	Tue, Nov 28, 2006	72.20	73.67	72.12	73.54
3657	NYSE	GD	Mon, Nov 27, 2006	73.60	73.74	72.31	72.56
3656	NYSE	GD	Fri, Nov 24, 2006	73.78	73.97	73.50	73.65
3655	NYSE	GD	Wed, Nov 22, 2006	73.90	74.14	73.48	73.78
3654	NYSE	GD	Tue, Nov 21, 2006	73.13	74.22	73.07	73.78
3653	NYSE	GD	Mon, Nov 20, 2006	73.50	73.54	72.79	72.98
3652	NYSE	GD	Fri, Nov 17, 2006	74.95	75.14	73.75	73.91
3651	NYSE	GD	Thu, Nov 16, 2006	74.20	75.14	73.89	74.94
3650	NYSE	GD	Wed, Nov 15, 2006	72.24	74.14	72.13	73.85
3649	NYSE	GD	Tue, Nov 14, 2006	71.17	72.00	70.59	71.91
3648	NYSE	GD	Mon, Nov 13, 2006	70.30	71.48	70.19	71.30
3647	NYSE	GD	Fri, Nov 10, 2006	70.05	70.35	69.93	70.35
3646	NYSE	GD	Thu, Nov 9, 2006	70.50	70.97	69.29	70.28
3645	NYSE	GD	Wed, Nov 8, 2006	71.99	72.00	70.09	70.49
3644	NYSE	GD	Tue, Nov 7, 2006	71.10	72.29	70.89	72.00
3643	NYSE	GD	Mon, Nov 6, 2006	70.53	71.59	70.53	71.44
3642	NYSE	GD	Fri, Nov 3, 2006	70.88	71.14	70.17	70.53
3641	NYSE	GD	Thu, Nov 2, 2006	71.07	71.30	70.64	70.93
3640	NYSE	GD	Wed, Nov 1, 2006	71.05	72.04	71.05	71.55
3639	NYSE	GD	Tue, Oct 31, 2006	71.46	71.64	70.83	71.10
3638	NYSE	GD	Mon, Oct 30, 2006	70.53	71.83	70.53	71.46
3637	NYSE	GD	Fri, Oct 27, 2006	72.09	72.10	70.88	70.91
3636	NYSE	GD	Thu, Oct 26, 2006	72.68	72.70	70.86	72.29
3635	NYSE	GD	Wed, Oct 25, 2006	73.43	73.48	72.10	72.74
3634	NYSE	GD	Tue, Oct 24, 2006	72.45	73.12	72.39	73.12
3633	NYSE	GD	Mon, Oct 23, 2006	71.65	72.78	71.62	72.78
3632	NYSE	GD	Fri, Oct 20, 2006	72.00	72.33	71.23	72.17
3631	NYSE	GD	Thu, Oct 19, 2006	73.00	73.71	71.78	72.45
3630	NYSE	GD	Wed, Oct 18, 2006	75.20	75.75	74.32	75.03
3629	NYSE	GD	Tue, Oct 17, 2006	77.25	77.26	75.74	76.06
3628	NYSE	GD	Mon, Oct 16, 2006	76.50	77.70	76.37	77.57
3627	NYSE	GD	Fri, Oct 13, 2006	77.32	77.58	76.02	76.09
3626	NYSE	GD	Thu, Oct 12, 2006	76.00	77.98	75.78	77.69
3625	NYSE	GD	Wed, Oct 11, 2006	75.80	76.10	75.23	76.02
3624	NYSE	GD	Tue, Oct 10, 2006	75.13	76.13	74.99	75.80
3623	NYSE	GD	Mon, Oct 9, 2006	75.44	75.99	74.19	74.82
3622	NYSE	GD	Fri, Oct 6, 2006	74.96	75.46	74.33	75.36
3621	NYSE	GD	Thu, Oct 5, 2006	74.79	75.03	74.03	74.96
3620	NYSE	GD	Wed, Oct 4, 2006	74.44	74.88	73.81	74.80
3619	NYSE	GD	Tue, Oct 3, 2006	73.66	74.87	73.65	74.14
3618	NYSE	GD	Mon, Oct 2, 2006	72.67	73.74	72.24	73.45
3617	NYSE	GD	Fri, Sep 29, 2006	72.30	72.58	71.58	71.67
3616	NYSE	GD	Thu, Sep 28, 2006	71.85	72.92	71.58	72.41
3615	NYSE	GD	Wed, Sep 27, 2006	72.05	72.67	71.45	71.45
3614	NYSE	GD	Tue, Sep 26, 2006	71.54	72.38	71.46	72.06
3613	NYSE	GD	Mon, Sep 25, 2006	71.19	71.95	70.70	71.12
3612	NYSE	GD	Fri, Sep 22, 2006	71.50	71.50	70.12	70.61
3611	NYSE	GD	Thu, Sep 21, 2006	71.40	72.23	71.29	71.50
3610	NYSE	GD	Wed, Sep 20, 2006	71.13	71.60	71.00	71.38
3609	NYSE	GD	Tue, Sep 19, 2006	70.21	70.67	69.97	70.54
3608	NYSE	GD	Mon, Sep 18, 2006	71.69	71.69	70.39	70.70
3607	NYSE	GD	Fri, Sep 15, 2006	71.23	72.36	71.00	71.69
3606	NYSE	GD	Thu, Sep 14, 2006	68.87	71.50	68.87	70.88
3605	NYSE	GD	Wed, Sep 13, 2006	69.20	69.49	68.81	69.19
3604	NYSE	GD	Tue, Sep 12, 2006	69.69	69.69	68.75	69.29
3603	NYSE	GD	Mon, Sep 11, 2006	69.01	69.79	68.71	69.74
3602	NYSE	GD	Fri, Sep 8, 2006	69.25	69.50	68.85	69.37
3601	NYSE	GD	Thu, Sep 7, 2006	69.20	69.25	68.85	68.98
3600	NYSE	GD	Wed, Sep 6, 2006	69.13	69.40	68.78	69.06
3599	NYSE	GD	Tue, Sep 5, 2006	68.50	69.48	68.50	69.19
3598	NYSE	GD	Fri, Sep 1, 2006	67.53	68.31	67.08	68.16
3597	NYSE	GD	Thu, Aug 31, 2006	67.56	67.79	67.08	67.55
3596	NYSE	GD	Wed, Aug 30, 2006	67.80	67.90	67.49	67.60
3595	NYSE	GD	Tue, Aug 29, 2006	67.95	68.52	67.70	67.99
3594	NYSE	GD	Mon, Aug 28, 2006	67.10	67.70	66.98	67.39
3593	NYSE	GD	Fri, Aug 25, 2006	66.53	67.53	66.10	67.36
3592	NYSE	GD	Thu, Aug 24, 2006	67.65	67.90	66.70	66.84
3591	NYSE	GD	Wed, Aug 23, 2006	68.45	68.50	67.36	67.40
3590	NYSE	GD	Tue, Aug 22, 2006	68.75	69.11	67.74	68.17
3589	NYSE	GD	Mon, Aug 21, 2006	68.76	68.93	68.25	68.69
3588	NYSE	GD	Fri, Aug 18, 2006	69.08	69.36	68.23	68.76
3587	NYSE	GD	Thu, Aug 17, 2006	69.20	69.70	68.79	69.07
3586	NYSE	GD	Wed, Aug 16, 2006	69.00	69.93	68.97	69.60
3585	NYSE	GD	Tue, Aug 15, 2006	68.15	68.94	68.08	68.83
3584	NYSE	GD	Mon, Aug 14, 2006	68.00	68.42	67.50	67.50
3583	NYSE	GD	Fri, Aug 11, 2006	67.30	67.78	66.88	67.63
3582	NYSE	GD	Thu, Aug 10, 2006	66.05	67.74	66.00	67.33
3581	NYSE	GD	Wed, Aug 9, 2006	67.70	67.90	66.35	66.43
3580	NYSE	GD	Tue, Aug 8, 2006	68.00	68.20	67.06	67.31
3579	NYSE	GD	Mon, Aug 7, 2006	67.77	67.94	67.52	67.85
3578	NYSE	GD	Fri, Aug 4, 2006	67.85	68.30	67.63	67.76
3577	NYSE	GD	Thu, Aug 3, 2006	67.05	68.25	66.96	67.39
3576	NYSE	GD	Wed, Aug 2, 2006	66.95	67.41	66.50	67.02
3575	NYSE	GD	Tue, Aug 1, 2006	67.00	67.14	66.48	66.89
3574	NYSE	GD	Mon, Jul 31, 2006	67.41	67.44	66.63	67.02
3573	NYSE	GD	Fri, Jul 28, 2006	67.00	67.26	66.51	67.26
3572	NYSE	GD	Thu, Jul 27, 2006	68.02	68.82	67.74	68.12
3571	NYSE	GD	Wed, Jul 26, 2006	69.38	69.38	67.92	67.99
3570	NYSE	GD	Tue, Jul 25, 2006	67.50	69.55	67.11	69.38
3569	NYSE	GD	Mon, Jul 24, 2006	67.38	68.37	67.38	68.01
3568	NYSE	GD	Fri, Jul 21, 2006	68.00	68.15	67.26	67.44
3567	NYSE	GD	Thu, Jul 20, 2006	69.10	69.87	67.90	67.93
3566	NYSE	GD	Wed, Jul 19, 2006	68.50	69.55	66.19	67.99
3565	NYSE	GD	Tue, Jul 18, 2006	67.85	68.68	67.19	68.35
3564	NYSE	GD	Mon, Jul 17, 2006	68.73	68.89	67.46	67.84
3563	NYSE	GD	Fri, Jul 14, 2006	68.50	68.80	67.41	68.61
3562	NYSE	GD	Thu, Jul 13, 2006	68.85	68.85	68.01	68.56
3561	NYSE	GD	Wed, Jul 12, 2006	68.65	69.24	68.41	69.00
3560	NYSE	GD	Tue, Jul 11, 2006	66.75	68.79	66.70	68.66
3559	NYSE	GD	Mon, Jul 10, 2006	67.30	67.30	66.65	66.90
3558	NYSE	GD	Fri, Jul 7, 2006	66.85	67.14	66.48	66.52
3557	NYSE	GD	Thu, Jul 6, 2006	65.50	67.55	65.50	67.00
3556	NYSE	GD	Wed, Jul 5, 2006	65.35	65.48	64.50	64.97
3555	NYSE	GD	Mon, Jul 3, 2006	65.50	65.71	64.97	65.20
3554	NYSE	GD	Fri, Jun 30, 2006	65.66	65.80	65.33	65.46
3553	NYSE	GD	Thu, Jun 29, 2006	64.46	65.34	64.21	65.33
3552	NYSE	GD	Wed, Jun 28, 2006	64.05	64.07	63.33	64.06
3551	NYSE	GD	Tue, Jun 27, 2006	64.68	64.98	64.12	64.15
3550	NYSE	GD	Mon, Jun 26, 2006	65.30	65.39	64.20	64.58
3549	NYSE	GD	Fri, Jun 23, 2006	64.90	66.17	64.80	65.40
3548	NYSE	GD	Thu, Jun 22, 2006	65.67	65.67	65.06	65.32
3547	NYSE	GD	Wed, Jun 21, 2006	65.40	65.92	65.10	65.52
3546	NYSE	GD	Tue, Jun 20, 2006	65.37	65.70	65.08	65.21
3545	NYSE	GD	Mon, Jun 19, 2006	66.48	66.78	65.21	65.50
3544	NYSE	GD	Fri, Jun 16, 2006	64.28	66.39	64.27	66.12
3543	NYSE	GD	Thu, Jun 15, 2006	64.02	64.91	63.43	64.77
3542	NYSE	GD	Wed, Jun 14, 2006	62.25	64.10	62.19	63.99
3541	NYSE	GD	Tue, Jun 13, 2006	62.42	63.52	62.40	62.60
3540	NYSE	GD	Mon, Jun 12, 2006	63.83	63.83	62.40	62.42
3539	NYSE	GD	Fri, Jun 9, 2006	63.95	64.30	63.34	63.37
3538	NYSE	GD	Thu, Jun 8, 2006	63.35	64.03	62.69	63.95
3537	NYSE	GD	Wed, Jun 7, 2006	63.80	64.36	63.37	63.46
3536	NYSE	GD	Tue, Jun 6, 2006	63.75	63.95	62.50	63.26
3535	NYSE	GD	Mon, Jun 5, 2006	63.83	64.23	63.50	63.75
3534	NYSE	GD	Fri, Jun 2, 2006	64.45	65.00	63.67	64.07
3533	NYSE	GD	Thu, Jun 1, 2006	63.57	64.63	63.38	64.53
3532	NYSE	GD	Wed, May 31, 2006	63.48	63.70	63.04	63.64
3531	NYSE	GD	Tue, May 30, 2006	62.90	63.67	62.32	63.28
3530	NYSE	GD	Fri, May 26, 2006	63.25	63.25	62.51	62.70
3529	NYSE	GD	Thu, May 25, 2006	62.83	63.42	62.33	62.67
3528	NYSE	GD	Wed, May 24, 2006	63.00	63.00	61.69	62.33
3527	NYSE	GD	Tue, May 23, 2006	64.80	65.05	62.84	63.00
3526	NYSE	GD	Mon, May 22, 2006	64.47	65.45	63.75	65.05
3525	NYSE	GD	Fri, May 19, 2006	63.05	64.85	62.96	64.47
3524	NYSE	GD	Thu, May 18, 2006	62.97	63.35	62.62	62.98
3523	NYSE	GD	Wed, May 17, 2006	64.00	64.40	62.57	62.97
3522	NYSE	GD	Tue, May 16, 2006	65.69	65.69	64.37	64.67
3521	NYSE	GD	Mon, May 15, 2006	64.50	65.89	63.35	65.69
3520	NYSE	GD	Fri, May 12, 2006	66.68	66.68	65.01	65.20
3519	NYSE	GD	Thu, May 11, 2006	66.80	67.50	66.32	66.67
3518	NYSE	GD	Wed, May 10, 2006	67.25	68.00	66.85	67.06
3517	NYSE	GD	Tue, May 9, 2006	67.45	67.88	67.13	67.88
3516	NYSE	GD	Mon, May 8, 2006	68.85	69.21	67.44	67.79
3515	NYSE	GD	Fri, May 5, 2006	68.76	69.15	68.50	68.65
3514	NYSE	GD	Thu, May 4, 2006	66.90	68.30	66.87	68.03
3513	NYSE	GD	Wed, May 3, 2006	67.00	67.50	66.63	66.92
3512	NYSE	GD	Tue, May 2, 2006	66.80	67.26	66.30	67.20
3511	NYSE	GD	Mon, May 1, 2006	65.75	66.87	65.68	66.32
3510	NYSE	GD	Fri, Apr 28, 2006	67.64	67.89	65.43	65.62
3509	NYSE	GD	Thu, Apr 27, 2006	68.03	69.01	67.76	68.28
3508	NYSE	GD	Wed, Apr 26, 2006	68.56	68.75	67.39	68.03
3507	NYSE	GD	Tue, Apr 25, 2006	68.26	68.56	67.61	68.31
3506	NYSE	GD	Mon, Apr 24, 2006	68.27	68.84	68.24	68.53
3505	NYSE	GD	Fri, Apr 21, 2006	68.19	68.55	67.86	67.88
3504	NYSE	GD	Thu, Apr 20, 2006	68.51	69.02	67.91	68.33
3503	NYSE	GD	Wed, Apr 19, 2006	68.49	69.62	67.10	69.41
3502	NYSE	GD	Tue, Apr 18, 2006	64.55	66.65	64.44	66.45
3501	NYSE	GD	Mon, Apr 17, 2006	63.95	64.60	63.90	64.25
3500	NYSE	GD	Thu, Apr 13, 2006	63.56	64.39	63.56	63.89
3499	NYSE	GD	Wed, Apr 12, 2006	64.72	65.15	63.72	63.93
3498	NYSE	GD	Tue, Apr 11, 2006	65.01	65.58	64.62	64.83
3497	NYSE	GD	Mon, Apr 10, 2006	65.08	65.33	64.85	65.18
3496	NYSE	GD	Fri, Apr 7, 2006	65.32	65.94	64.53	64.94
3495	NYSE	GD	Thu, Apr 6, 2006	64.66	65.60	64.45	65.07
3494	NYSE	GD	Wed, Apr 5, 2006	64.65	65.07	63.87	64.50
3493	NYSE	GD	Tue, Apr 4, 2006	63.75	65.14	63.28	65.09
3492	NYSE	GD	Mon, Apr 3, 2006	64.23	64.95	64.00	64.07
3491	NYSE	GD	Fri, Mar 31, 2006	64.13	64.57	63.89	63.98
3490	NYSE	GD	Thu, Mar 30, 2006	64.26	64.79	64.19	64.26
3489	NYSE	GD	Wed, Mar 29, 2006	63.99	64.90	63.99	64.50
3488	NYSE	GD	Tue, Mar 28, 2006	65.01	65.19	63.85	63.99
3487	NYSE	GD	Mon, Mar 27, 2006	65.38	65.53	64.46	64.84
3486	NYSE	GD	Fri, Mar 24, 2006	65.22	65.84	65.14	65.64
3485	NYSE	GD	Thu, Mar 23, 2006	65.55	65.90	65.00	65.43
3484	NYSE	GD	Wed, Mar 22, 2006	65.05	65.48	64.91	65.28
3483	NYSE	GD	Tue, Mar 21, 2006	65.80	65.95	64.96	65.05
3482	NYSE	GD	Mon, Mar 20, 2006	65.50	65.94	65.33	65.58
3481	NYSE	GD	Fri, Mar 17, 2006	65.00	65.95	64.92	65.33
3480	NYSE	GD	Thu, Mar 16, 2006	64.60	64.93	64.35	64.69
3479	NYSE	GD	Wed, Mar 15, 2006	64.00	64.65	63.86	64.60
3478	NYSE	GD	Tue, Mar 14, 2006	63.50	64.39	63.50	64.05
3477	NYSE	GD	Mon, Mar 13, 2006	63.00	63.85	62.90	63.69
3476	NYSE	GD	Fri, Mar 10, 2006	63.25	63.45	62.80	63.15
3475	NYSE	GD	Thu, Mar 9, 2006	63.43	63.97	63.26	63.46
3474	NYSE	GD	Wed, Mar 8, 2006	63.30	63.56	63.15	63.46
3473	NYSE	GD	Tue, Mar 7, 2006	63.00	63.81	61.90	63.38
3472	NYSE	GD	Mon, Mar 6, 2006	63.57	64.06	63.43	63.59
3471	NYSE	GD	Fri, Mar 3, 2006	62.83	64.12	62.75	63.91
3470	NYSE	GD	Thu, Mar 2, 2006	62.70	63.38	62.58	63.22
3469	NYSE	GD	Wed, Mar 1, 2006	62.88	62.88	61.83	62.23
3468	NYSE	GD	Tue, Feb 28, 2006	62.00	62.22	61.33	61.64
3467	NYSE	GD	Mon, Feb 27, 2006	61.25	62.66	61.20	62.35
3466	NYSE	GD	Fri, Feb 24, 2006	60.61	61.13	60.50	60.95
3465	NYSE	GD	Thu, Feb 23, 2006	61.30	61.63	60.59	60.61
3464	NYSE	GD	Wed, Feb 22, 2006	59.90	60.60	59.71	60.10
3463	NYSE	GD	Tue, Feb 21, 2006	61.00	61.06	59.41	59.50
3462	NYSE	GD	Fri, Feb 17, 2006	60.78	60.78	60.21	60.67
3461	NYSE	GD	Thu, Feb 16, 2006	59.90	60.97	59.71	60.97
3460	NYSE	GD	Wed, Feb 15, 2006	60.43	60.50	59.77	59.90
3459	NYSE	GD	Tue, Feb 14, 2006	60.37	60.83	59.82	60.31
3458	NYSE	GD	Mon, Feb 13, 2006	59.85	60.23	59.62	59.96
3457	NYSE	GD	Fri, Feb 10, 2006	58.75	60.10	58.69	59.95
3456	NYSE	GD	Thu, Feb 9, 2006	58.15	58.92	57.80	58.80
3455	NYSE	GD	Wed, Feb 8, 2006	58.92	58.92	57.62	58.21
3454	NYSE	GD	Tue, Feb 7, 2006	58.85	59.00	58.24	58.45
3453	NYSE	GD	Mon, Feb 6, 2006	58.00	58.75	57.83	58.55
3452	NYSE	GD	Fri, Feb 3, 2006	57.75	58.55	57.65	58.42
3451	NYSE	GD	Thu, Feb 2, 2006	58.03	58.20	57.19	58.16
3450	NYSE	GD	Wed, Feb 1, 2006	57.53	58.55	57.52	58.10
3449	NYSE	GD	Tue, Jan 31, 2006	58.68	58.85	58.14	58.18
3448	NYSE	GD	Mon, Jan 30, 2006	58.75	59.06	58.15	58.65
3447	NYSE	GD	Fri, Jan 27, 2006	59.69	59.69	58.88	59.25
3446	NYSE	GD	Thu, Jan 26, 2006	58.03	59.95	58.00	59.44
3445	NYSE	GD	Wed, Jan 25, 2006	57.88	57.88	56.77	57.17
3444	NYSE	GD	Tue, Jan 24, 2006	57.53	58.01	57.40	57.90
3443	NYSE	GD	Mon, Jan 23, 2006	57.75	57.86	57.08	57.32
3442	NYSE	GD	Fri, Jan 20, 2006	58.02	58.02	57.39	57.55
3441	NYSE	GD	Thu, Jan 19, 2006	58.03	58.05	57.58	58.02
3440	NYSE	GD	Wed, Jan 18, 2006	57.73	58.17	57.72	58.07
3439	NYSE	GD	Tue, Jan 17, 2006	58.50	58.67	57.75	57.93
3438	NYSE	GD	Fri, Jan 13, 2006	58.00	58.65	57.81	58.60
3437	NYSE	GD	Thu, Jan 12, 2006	57.63	58.15	57.17	57.74
3436	NYSE	GD	Wed, Jan 11, 2006	57.88	58.23	57.60	57.63
3435	NYSE	GD	Tue, Jan 10, 2006	57.75	58.14	57.51	57.94
3434	NYSE	GD	Mon, Jan 9, 2006	58.05	58.24	57.88	58.09
3433	NYSE	GD	Fri, Jan 6, 2006	57.30	58.37	56.95	58.09
3432	NYSE	GD	Thu, Jan 5, 2006	57.55	57.73	56.68	56.80
3431	NYSE	GD	Wed, Jan 4, 2006	57.50	57.70	57.30	57.51
3430	NYSE	GD	Tue, Jan 3, 2006	57.48	57.50	56.84	57.50
3429	NYSE	GD	Fri, Dec 30, 2005	56.95	57.25	56.88	57.03
3428	NYSE	GD	Thu, Dec 29, 2005	57.38	57.50	57.25	57.25
3427	NYSE	GD	Wed, Dec 28, 2005	57.30	57.45	57.15	57.38
3426	NYSE	GD	Tue, Dec 27, 2005	57.47	57.97	57.25	57.38
3425	NYSE	GD	Fri, Dec 23, 2005	57.60	57.73	57.25	57.48
3424	NYSE	GD	Thu, Dec 22, 2005	56.73	57.55	56.64	57.50
3423	NYSE	GD	Wed, Dec 21, 2005	57.10	57.43	56.59	56.69
3422	NYSE	GD	Tue, Dec 20, 2005	56.80	57.42	56.78	57.10
3421	NYSE	GD	Mon, Dec 19, 2005	57.14	57.41	56.68	56.82
3420	NYSE	GD	Fri, Dec 16, 2005	57.50	57.83	57.19	57.22
3419	NYSE	GD	Thu, Dec 15, 2005	55.89	57.52	55.89	57.11
3418	NYSE	GD	Wed, Dec 14, 2005	55.80	56.11	55.09	55.84
3417	NYSE	GD	Tue, Dec 13, 2005	55.34	56.52	55.34	56.05
3416	NYSE	GD	Mon, Dec 12, 2005	56.38	56.38	55.24	55.34
3415	NYSE	GD	Fri, Dec 9, 2005	56.33	56.63	56.20	56.39
3414	NYSE	GD	Thu, Dec 8, 2005	55.67	56.33	55.45	56.33
3413	NYSE	GD	Wed, Dec 7, 2005	56.68	56.68	55.25	55.55
3412	NYSE	GD	Tue, Dec 6, 2005	56.52	56.93	56.24	56.29
3411	NYSE	GD	Mon, Dec 5, 2005	56.60	56.70	56.03	56.50
3410	NYSE	GD	Fri, Dec 2, 2005	57.75	57.75	56.38	56.78
3409	NYSE	GD	Thu, Dec 1, 2005	57.38	58.13	57.33	57.88
3408	NYSE	GD	Wed, Nov 30, 2005	57.88	57.98	57.05	57.15
3407	NYSE	GD	Tue, Nov 29, 2005	58.00	58.37	57.62	57.64
3406	NYSE	GD	Mon, Nov 28, 2005	58.05	58.15	57.51	57.52
3405	NYSE	GD	Fri, Nov 25, 2005	58.10	58.13	57.89	57.95
3404	NYSE	GD	Wed, Nov 23, 2005	57.71	58.31	57.71	58.08
3403	NYSE	GD	Tue, Nov 22, 2005	58.50	58.68	57.96	58.07
3402	NYSE	GD	Mon, Nov 21, 2005	58.49	58.98	58.20	58.50
3401	NYSE	GD	Fri, Nov 18, 2005	59.69	59.69	58.32	58.61
3400	NYSE	GD	Thu, Nov 17, 2005	58.38	59.11	58.18	59.05
3399	NYSE	GD	Wed, Nov 16, 2005	57.88	58.19	57.61	58.18
3398	NYSE	GD	Tue, Nov 15, 2005	58.10	58.35	57.74	57.75
3397	NYSE	GD	Mon, Nov 14, 2005	58.05	58.34	57.86	57.98
3396	NYSE	GD	Fri, Nov 11, 2005	58.50	58.79	57.88	58.18
3395	NYSE	GD	Thu, Nov 10, 2005	58.80	59.38	58.62	58.75
3394	NYSE	GD	Wed, Nov 9, 2005	58.58	58.91	58.33	58.60
3393	NYSE	GD	Tue, Nov 8, 2005	57.95	58.80	57.95	58.63
3392	NYSE	GD	Mon, Nov 7, 2005	58.45	58.45	57.94	58.25
3391	NYSE	GD	Fri, Nov 4, 2005	58.08	58.38	57.79	58.19
3390	NYSE	GD	Thu, Nov 3, 2005	58.45	58.46	57.88	58.08
3389	NYSE	GD	Wed, Nov 2, 2005	58.00	58.40	57.90	58.15
3388	NYSE	GD	Tue, Nov 1, 2005	57.93	58.58	57.85	58.02
3387	NYSE	GD	Mon, Oct 31, 2005	58.25	58.45	57.83	58.15
3386	NYSE	GD	Fri, Oct 28, 2005	58.00	58.40	57.25	58.33
3385	NYSE	GD	Thu, Oct 27, 2005	57.38	58.21	57.15	57.58
3384	NYSE	GD	Wed, Oct 26, 2005	58.48	58.78	57.84	57.84
3383	NYSE	GD	Tue, Oct 25, 2005	59.00	59.06	57.74	58.21
3382	NYSE	GD	Mon, Oct 24, 2005	58.55	59.43	58.27	59.29
3381	NYSE	GD	Fri, Oct 21, 2005	59.15	59.25	58.06	58.27
3380	NYSE	GD	Thu, Oct 20, 2005	60.53	60.53	58.81	58.99
3379	NYSE	GD	Wed, Oct 19, 2005	60.40	60.84	58.89	60.53
3378	NYSE	GD	Tue, Oct 18, 2005	59.77	60.15	59.29	59.96
3377	NYSE	GD	Mon, Oct 17, 2005	60.18	60.18	59.42	60.11
3376	NYSE	GD	Fri, Oct 14, 2005	59.58	60.15	59.40	60.04
3375	NYSE	GD	Thu, Oct 13, 2005	59.38	59.83	59.37	59.57
3374	NYSE	GD	Wed, Oct 12, 2005	59.58	60.35	59.52	59.72
3373	NYSE	GD	Tue, Oct 11, 2005	59.53	60.00	59.47	59.71
3372	NYSE	GD	Mon, Oct 10, 2005	59.75	60.28	59.53	59.64
3371	NYSE	GD	Fri, Oct 7, 2005	59.38	59.87	58.99	59.80
3370	NYSE	GD	Thu, Oct 6, 2005	58.80	59.45	58.75	59.25
3369	NYSE	GD	Wed, Oct 5, 2005	60.30	60.30	58.88	58.88
3368	NYSE	GD	Tue, Oct 4, 2005	59.93	61.14	59.85	60.36
3367	NYSE	GD	Mon, Oct 3, 2005	59.78	60.21	59.61	59.80
3366	NYSE	GD	Fri, Sep 30, 2005	59.83	60.13	59.45	59.78
3365	NYSE	GD	Thu, Sep 29, 2005	59.38	59.69	58.92	59.63
3364	NYSE	GD	Wed, Sep 28, 2005	59.29	60.05	59.29	59.48
3363	NYSE	GD	Tue, Sep 27, 2005	59.70	59.83	58.95	59.30
3362	NYSE	GD	Mon, Sep 26, 2005	60.12	60.39	59.25	59.70
3361	NYSE	GD	Fri, Sep 23, 2005	59.03	60.20	58.60	59.97
3360	NYSE	GD	Thu, Sep 22, 2005	57.50	59.04	57.34	58.96
3359	NYSE	GD	Wed, Sep 21, 2005	58.09	58.14	57.13	57.60
3358	NYSE	GD	Tue, Sep 20, 2005	58.13	58.54	57.96	57.96
3357	NYSE	GD	Mon, Sep 19, 2005	58.55	58.55	57.60	58.03
3356	NYSE	GD	Fri, Sep 16, 2005	58.29	58.55	57.90	58.55
3355	NYSE	GD	Thu, Sep 15, 2005	58.40	58.50	57.91	58.10
3354	NYSE	GD	Wed, Sep 14, 2005	57.98	58.33	57.54	58.26
3353	NYSE	GD	Tue, Sep 13, 2005	58.42	58.46	57.94	58.01
3352	NYSE	GD	Mon, Sep 12, 2005	58.05	58.45	57.88	58.40
3351	NYSE	GD	Fri, Sep 9, 2005	57.62	58.18	57.40	58.18
3350	NYSE	GD	Thu, Sep 8, 2005	57.68	58.00	57.38	57.62
3349	NYSE	GD	Wed, Sep 7, 2005	57.60	57.82	57.46	57.73
3348	NYSE	GD	Tue, Sep 6, 2005	57.38	58.04	57.23	57.65
3347	NYSE	GD	Fri, Sep 2, 2005	57.48	57.48	56.79	57.07
3346	NYSE	GD	Thu, Sep 1, 2005	57.33	58.03	57.27	57.42
3345	NYSE	GD	Wed, Aug 31, 2005	57.02	57.34	56.33	57.30
3344	NYSE	GD	Tue, Aug 30, 2005	57.35	57.37	56.63	57.10
3343	NYSE	GD	Mon, Aug 29, 2005	57.08	57.53	56.93	57.44
3342	NYSE	GD	Fri, Aug 26, 2005	57.58	57.77	57.39	57.43
3341	NYSE	GD	Thu, Aug 25, 2005	57.93	57.99	57.40	57.58
3340	NYSE	GD	Wed, Aug 24, 2005	57.50	58.18	57.40	57.93
3339	NYSE	GD	Tue, Aug 23, 2005	58.24	58.36	57.89	58.07
3338	NYSE	GD	Mon, Aug 22, 2005	57.90	58.39	57.85	58.24
3337	NYSE	GD	Fri, Aug 19, 2005	57.90	58.00	57.61	57.81
3336	NYSE	GD	Thu, Aug 18, 2005	57.49	57.84	57.33	57.44
3335	NYSE	GD	Wed, Aug 17, 2005	57.23	57.57	56.95	57.49
3334	NYSE	GD	Tue, Aug 16, 2005	57.64	57.75	57.14	57.14
3333	NYSE	GD	Mon, Aug 15, 2005	56.85	57.69	56.74	57.58
3332	NYSE	GD	Fri, Aug 12, 2005	57.25	57.45	56.62	56.80
3331	NYSE	GD	Thu, Aug 11, 2005	56.69	57.33	56.68	57.31
3330	NYSE	GD	Wed, Aug 10, 2005	57.36	57.75	56.50	56.76
3329	NYSE	GD	Tue, Aug 9, 2005	57.25	57.74	57.14	57.23
3328	NYSE	GD	Mon, Aug 8, 2005	57.60	57.95	57.28	57.48
3327	NYSE	GD	Fri, Aug 5, 2005	57.54	57.68	57.25	57.51
3326	NYSE	GD	Thu, Aug 4, 2005	57.70	57.75	57.23	57.54
3325	NYSE	GD	Wed, Aug 3, 2005	57.56	57.77	57.33	57.71
3324	NYSE	GD	Tue, Aug 2, 2005	57.33	57.61	57.26	57.59
3323	NYSE	GD	Mon, Aug 1, 2005	57.56	57.78	57.27	57.30
3322	NYSE	GD	Fri, Jul 29, 2005	57.85	57.89	57.34	57.60
3321	NYSE	GD	Thu, Jul 28, 2005	57.50	58.09	57.50	58.01
3320	NYSE	GD	Wed, Jul 27, 2005	58.08	58.13	57.40	57.62
3319	NYSE	GD	Tue, Jul 26, 2005	58.64	58.75	58.07	58.08
3318	NYSE	GD	Mon, Jul 25, 2005	58.39	58.81	58.27	58.65
3317	NYSE	GD	Fri, Jul 22, 2005	57.75	58.39	57.65	58.39
3316	NYSE	GD	Thu, Jul 21, 2005	57.63	58.04	57.28	57.75
3315	NYSE	GD	Wed, Jul 20, 2005	55.75	57.97	55.30	57.63
3314	NYSE	GD	Tue, Jul 19, 2005	55.63	56.03	55.13	55.29
3313	NYSE	GD	Mon, Jul 18, 2005	55.45	55.65	55.29	55.53
3312	NYSE	GD	Fri, Jul 15, 2005	56.01	56.16	55.78	56.16
3311	NYSE	GD	Thu, Jul 14, 2005	56.00	56.20	55.75	56.00
3310	NYSE	GD	Wed, Jul 13, 2005	54.81	55.53	54.81	55.51
3309	NYSE	GD	Tue, Jul 12, 2005	54.75	54.88	54.49	54.81
3308	NYSE	GD	Mon, Jul 11, 2005	54.87	54.98	54.35	54.75
3307	NYSE	GD	Fri, Jul 8, 2005	54.23	54.72	54.01	54.52
3306	NYSE	GD	Thu, Jul 7, 2005	54.10	54.32	53.66	54.25
3305	NYSE	GD	Wed, Jul 6, 2005	55.15	55.38	54.25	54.55
3304	NYSE	GD	Tue, Jul 5, 2005	54.65	55.55	54.60	55.32
3303	NYSE	GD	Fri, Jul 1, 2005	54.90	55.10	54.75	54.98
3302	NYSE	GD	Thu, Jun 30, 2005	55.10	55.48	54.73	54.77
3301	NYSE	GD	Wed, Jun 29, 2005	55.43	55.45	54.68	54.99
3300	NYSE	GD	Tue, Jun 28, 2005	55.13	55.63	55.09	55.63
3299	NYSE	GD	Mon, Jun 27, 2005	54.73	55.13	54.58	55.01
3298	NYSE	GD	Fri, Jun 24, 2005	55.25	55.65	54.67	54.73
3297	NYSE	GD	Thu, Jun 23, 2005	55.66	55.93	55.25	55.25
3296	NYSE	GD	Wed, Jun 22, 2005	55.86	56.00	55.44	55.53
3295	NYSE	GD	Tue, Jun 21, 2005	56.10	56.17	55.49	55.73
3294	NYSE	GD	Mon, Jun 20, 2005	55.63	56.45	55.40	56.25
3293	NYSE	GD	Fri, Jun 17, 2005	56.00	56.15	55.75	56.02
3292	NYSE	GD	Thu, Jun 16, 2005	55.55	55.71	55.40	55.62
3291	NYSE	GD	Wed, Jun 15, 2005	55.18	55.75	54.99	55.75
3290	NYSE	GD	Tue, Jun 14, 2005	55.00	55.20	54.51	55.18
3289	NYSE	GD	Mon, Jun 13, 2005	55.40	55.81	54.95	55.13
3288	NYSE	GD	Fri, Jun 10, 2005	54.95	55.85	54.88	55.63
3287	NYSE	GD	Thu, Jun 9, 2005	54.81	55.17	54.65	55.07
3286	NYSE	GD	Wed, Jun 8, 2005	55.01	55.45	54.76	54.78
3285	NYSE	GD	Tue, Jun 7, 2005	55.00	56.08	54.90	54.93
3284	NYSE	GD	Mon, Jun 6, 2005	54.05	54.79	54.00	54.76
3283	NYSE	GD	Fri, Jun 3, 2005	54.06	54.35	53.77	54.13
3282	NYSE	GD	Thu, Jun 2, 2005	54.19	54.52	54.19	54.40
3281	NYSE	GD	Wed, Jun 1, 2005	53.90	54.24	53.74	54.19
3280	NYSE	GD	Tue, May 31, 2005	54.00	54.30	53.94	53.99
3279	NYSE	GD	Fri, May 27, 2005	53.77	54.19	53.63	53.98
3278	NYSE	GD	Thu, May 26, 2005	53.50	54.08	53.50	53.84
3277	NYSE	GD	Wed, May 25, 2005	53.85	54.00	53.26	53.51
3276	NYSE	GD	Tue, May 24, 2005	53.91	54.18	53.85	54.03
3275	NYSE	GD	Mon, May 23, 2005	53.83	54.24	53.68	54.01
3274	NYSE	GD	Fri, May 20, 2005	54.00	54.22	53.68	54.05
3273	NYSE	GD	Thu, May 19, 2005	53.70	53.99	53.55	53.95
3272	NYSE	GD	Wed, May 18, 2005	53.30	53.75	53.03	53.75
3271	NYSE	GD	Tue, May 17, 2005	52.38	53.10	52.33	53.04
3270	NYSE	GD	Mon, May 16, 2005	52.72	52.75	52.35	52.61
3269	NYSE	GD	Fri, May 13, 2005	53.48	53.48	52.36	52.72
3268	NYSE	GD	Thu, May 12, 2005	52.98	53.52	52.85	53.21
3267	NYSE	GD	Wed, May 11, 2005	52.01	52.88	52.01	52.88
3266	NYSE	GD	Tue, May 10, 2005	52.83	53.09	52.13	52.35
3265	NYSE	GD	Mon, May 9, 2005	53.04	53.43	52.82	53.27
3264	NYSE	GD	Fri, May 6, 2005	52.76	53.52	52.76	53.24
3263	NYSE	GD	Thu, May 5, 2005	52.94	53.15	52.38	52.63
3262	NYSE	GD	Wed, May 4, 2005	53.08	53.41	52.88	53.00
3261	NYSE	GD	Tue, May 3, 2005	52.76	53.12	52.55	52.79
3260	NYSE	GD	Mon, May 2, 2005	52.53	52.92	52.20	52.76
3259	NYSE	GD	Fri, Apr 29, 2005	52.13	52.74	51.92	52.53
3258	NYSE	GD	Thu, Apr 28, 2005	52.18	52.55	52.00	52.06
3257	NYSE	GD	Wed, Apr 27, 2005	52.12	52.68	51.94	52.58
3256	NYSE	GD	Tue, Apr 26, 2005	52.23	52.55	52.10	52.12
3255	NYSE	GD	Mon, Apr 25, 2005	51.93	52.46	51.85	52.36
3254	NYSE	GD	Fri, Apr 22, 2005	51.95	52.38	51.29	51.75
3253	NYSE	GD	Thu, Apr 21, 2005	50.95	51.84	50.43	51.75
3252	NYSE	GD	Wed, Apr 20, 2005	51.50	52.04	50.36	50.36
3251	NYSE	GD	Tue, Apr 19, 2005	51.93	52.36	51.93	52.04
3250	NYSE	GD	Mon, Apr 18, 2005	51.63	52.36	51.38	52.13
3249	NYSE	GD	Fri, Apr 15, 2005	52.55	52.63	51.90	51.95
3248	NYSE	GD	Thu, Apr 14, 2005	53.13	53.40	52.71	52.83
3247	NYSE	GD	Wed, Apr 13, 2005	53.13	53.42	53.00	53.17
3246	NYSE	GD	Tue, Apr 12, 2005	53.20	53.53	52.52	53.44
3245	NYSE	GD	Mon, Apr 11, 2005	54.02	54.08	53.59	53.59
3244	NYSE	GD	Fri, Apr 8, 2005	54.43	54.49	53.80	54.03
3243	NYSE	GD	Thu, Apr 7, 2005	54.10	54.30	53.80	54.13
3242	NYSE	GD	Wed, Apr 6, 2005	54.13	54.38	53.95	54.05
3241	NYSE	GD	Tue, Apr 5, 2005	53.82	54.28	53.82	54.25
3240	NYSE	GD	Mon, Apr 4, 2005	53.93	54.15	53.72	54.03
3239	NYSE	GD	Fri, Apr 1, 2005	53.60	54.02	53.32	53.93
3238	NYSE	GD	Thu, Mar 31, 2005	53.40	53.59	53.00	53.53
3237	NYSE	GD	Wed, Mar 30, 2005	52.63	53.40	52.63	53.40
3236	NYSE	GD	Tue, Mar 29, 2005	52.68	52.90	52.34	52.63
3235	NYSE	GD	Mon, Mar 28, 2005	52.65	52.88	52.49	52.49
3234	NYSE	GD	Thu, Mar 24, 2005	52.78	52.87	52.25	52.40
3233	NYSE	GD	Wed, Mar 23, 2005	52.80	53.00	52.35	52.55
3232	NYSE	GD	Tue, Mar 22, 2005	52.93	53.57	52.90	53.00
3231	NYSE	GD	Mon, Mar 21, 2005	53.63	53.75	52.60	52.64
3230	NYSE	GD	Fri, Mar 18, 2005	53.00	53.15	52.63	53.05
3229	NYSE	GD	Thu, Mar 17, 2005	52.93	53.59	52.90	53.15
3228	NYSE	GD	Wed, Mar 16, 2005	54.23	54.64	52.96	53.20
3227	NYSE	GD	Tue, Mar 15, 2005	54.89	54.98	54.17	54.50
3226	NYSE	GD	Mon, Mar 14, 2005	54.04	54.87	54.04	54.84
3225	NYSE	GD	Fri, Mar 11, 2005	54.25	54.95	54.03	54.19
3224	NYSE	GD	Thu, Mar 10, 2005	54.15	54.61	54.08	54.56
3223	NYSE	GD	Wed, Mar 9, 2005	53.93	54.48	53.85	54.33
3222	NYSE	GD	Tue, Mar 8, 2005	53.08	54.58	53.08	54.47
3221	NYSE	GD	Mon, Mar 7, 2005	52.28	53.59	52.13	53.33
3220	NYSE	GD	Fri, Mar 4, 2005	52.68	53.05	52.38	52.92
3219	NYSE	GD	Thu, Mar 3, 2005	53.04	53.05	52.24	52.72
3218	NYSE	GD	Wed, Mar 2, 2005	52.30	53.17	52.13	53.04
3217	NYSE	GD	Tue, Mar 1, 2005	52.68	52.79	52.25	52.61
3216	NYSE	GD	Mon, Feb 28, 2005	52.67	52.85	52.33	52.68
3215	NYSE	GD	Fri, Feb 25, 2005	51.75	52.85	51.75	52.79
3214	NYSE	GD	Thu, Feb 24, 2005	51.40	52.05	51.28	51.98
3213	NYSE	GD	Wed, Feb 23, 2005	51.94	51.95	51.48	51.52
3212	NYSE	GD	Tue, Feb 22, 2005	52.88	52.95	52.08	52.08
3211	NYSE	GD	Fri, Feb 18, 2005	52.83	53.01	52.44	53.00
3210	NYSE	GD	Thu, Feb 17, 2005	53.10	53.47	52.88	52.95
3209	NYSE	GD	Wed, Feb 16, 2005	53.41	53.45	52.94	53.18
3208	NYSE	GD	Tue, Feb 15, 2005	52.81	53.50	52.73	53.45
3207	NYSE	GD	Mon, Feb 14, 2005	53.41	53.43	52.80	53.02
3206	NYSE	GD	Fri, Feb 11, 2005	53.08	53.67	52.73	53.34
3205	NYSE	GD	Thu, Feb 10, 2005	52.79	53.21	52.56	53.19
3204	NYSE	GD	Wed, Feb 9, 2005	52.80	53.04	52.50	52.83
3203	NYSE	GD	Tue, Feb 8, 2005	52.33	53.18	52.32	53.01
3202	NYSE	GD	Mon, Feb 7, 2005	52.47	52.71	52.23	52.57
3201	NYSE	GD	Fri, Feb 4, 2005	51.45	52.00	51.35	51.96
3200	NYSE	GD	Thu, Feb 3, 2005	51.85	51.94	51.44	51.58
3199	NYSE	GD	Wed, Feb 2, 2005	51.63	52.08	51.42	52.02
3198	NYSE	GD	Tue, Feb 1, 2005	51.56	52.01	51.23	51.72
3197	NYSE	GD	Mon, Jan 31, 2005	51.62	51.93	51.33	51.63
3196	NYSE	GD	Fri, Jan 28, 2005	51.89	51.92	50.99	51.62
3195	NYSE	GD	Thu, Jan 27, 2005	51.15	52.45	51.13	51.94
3194	NYSE	GD	Wed, Jan 26, 2005	50.25	51.62	49.85	51.24
3193	NYSE	GD	Tue, Jan 25, 2005	49.63	49.93	49.30	49.39
3192	NYSE	GD	Mon, Jan 24, 2005	50.25	50.30	49.50	49.50
3191	NYSE	GD	Fri, Jan 21, 2005	50.53	50.78	50.20	50.26
3190	NYSE	GD	Thu, Jan 20, 2005	50.51	51.10	50.30	50.45
3189	NYSE	GD	Wed, Jan 19, 2005	50.90	51.11	50.35	50.50
3188	NYSE	GD	Tue, Jan 18, 2005	50.70	51.40	50.50	51.24
3187	NYSE	GD	Fri, Jan 14, 2005	50.90	51.05	50.58	50.71
3186	NYSE	GD	Thu, Jan 13, 2005	50.65	51.09	50.53	50.90
3185	NYSE	GD	Wed, Jan 12, 2005	50.70	51.06	50.26	50.74
3184	NYSE	GD	Tue, Jan 11, 2005	50.70	50.95	50.38	50.76
3183	NYSE	GD	Mon, Jan 10, 2005	49.91	50.85	49.68	50.74
3182	NYSE	GD	Fri, Jan 7, 2005	49.95	50.08	49.38	49.91
3181	NYSE	GD	Thu, Jan 6, 2005	49.98	50.30	49.61	49.73
3180	NYSE	GD	Wed, Jan 5, 2005	50.13	50.25	49.11	49.64
3179	NYSE	GD	Tue, Jan 4, 2005	50.75	50.88	48.80	49.69
3178	NYSE	GD	Mon, Jan 3, 2005	52.69	52.74	50.64	51.01
3177	NYSE	GD	Fri, Dec 31, 2004	52.59	52.64	52.16	52.30
3176	NYSE	GD	Thu, Dec 30, 2004	52.85	52.88	52.28	52.47
3175	NYSE	GD	Wed, Dec 29, 2004	53.60	53.60	52.49	52.59
3174	NYSE	GD	Tue, Dec 28, 2004	53.04	53.58	52.95	53.44
3173	NYSE	GD	Mon, Dec 27, 2004	53.33	53.44	52.80	52.80
3172	NYSE	GD	Thu, Dec 23, 2004	53.49	53.78	53.25	53.32
3171	NYSE	GD	Wed, Dec 22, 2004	52.70	53.66	52.70	53.50
3170	NYSE	GD	Tue, Dec 21, 2004	53.47	53.48	52.63	52.72
3169	NYSE	GD	Mon, Dec 20, 2004	53.25	53.68	53.14	53.47
3168	NYSE	GD	Fri, Dec 17, 2004	52.20	53.34	52.17	53.18
3167	NYSE	GD	Thu, Dec 16, 2004	52.90	53.71	52.63	52.68
3166	NYSE	GD	Wed, Dec 15, 2004	53.55	53.63	53.00	53.00
3165	NYSE	GD	Tue, Dec 14, 2004	53.95	54.13	53.33	53.55
3164	NYSE	GD	Mon, Dec 13, 2004	53.58	54.07	53.42	53.85
3163	NYSE	GD	Fri, Dec 10, 2004	53.49	53.83	52.23	53.25
3162	NYSE	GD	Thu, Dec 9, 2004	52.57	52.59	51.75	52.55
3161	NYSE	GD	Wed, Dec 8, 2004	52.83	53.00	52.31	52.57
3160	NYSE	GD	Tue, Dec 7, 2004	54.03	54.03	52.80	52.80
3159	NYSE	GD	Mon, Dec 6, 2004	54.75	54.75	53.95	54.35
3158	NYSE	GD	Fri, Dec 3, 2004	54.22	54.95	53.98	54.92
3157	NYSE	GD	Thu, Dec 2, 2004	54.43	54.68	53.99	54.23
3156	NYSE	GD	Wed, Dec 1, 2004	54.40	54.73	54.02	54.73
3155	NYSE	GD	Tue, Nov 30, 2004	53.80	54.26	53.73	54.18
3154	NYSE	GD	Mon, Nov 29, 2004	54.30	54.99	53.84	54.18
3153	NYSE	GD	Fri, Nov 26, 2004	53.85	54.22	53.85	54.12
3152	NYSE	GD	Wed, Nov 24, 2004	54.08	54.37	53.59	54.03
3151	NYSE	GD	Tue, Nov 23, 2004	53.65	54.09	53.62	53.85
3150	NYSE	GD	Mon, Nov 22, 2004	52.83	54.04	52.80	53.88
3149	NYSE	GD	Fri, Nov 19, 2004	53.85	53.93	53.15	53.22
3148	NYSE	GD	Thu, Nov 18, 2004	53.80	54.17	53.53	53.84
3147	NYSE	GD	Wed, Nov 17, 2004	54.26	54.50	53.76	53.92
3146	NYSE	GD	Tue, Nov 16, 2004	54.56	54.73	53.70	53.91
3145	NYSE	GD	Mon, Nov 15, 2004	53.85	54.26	53.60	54.06
3144	NYSE	GD	Fri, Nov 12, 2004	53.71	54.12	53.58	54.02
3143	NYSE	GD	Thu, Nov 11, 2004	53.94	54.50	53.80	54.17
3142	NYSE	GD	Wed, Nov 10, 2004	53.10	53.88	52.43	53.47
3141	NYSE	GD	Tue, Nov 9, 2004	53.00	53.68	52.62	52.72
3140	NYSE	GD	Mon, Nov 8, 2004	53.50	54.02	53.40	53.63
3139	NYSE	GD	Fri, Nov 5, 2004	53.00	53.58	52.83	53.43
3138	NYSE	GD	Thu, Nov 4, 2004	52.48	52.89	51.90	52.89
3137	NYSE	GD	Wed, Nov 3, 2004	51.50	52.73	51.05	52.14
3136	NYSE	GD	Tue, Nov 2, 2004	51.17	51.30	49.98	50.24
3135	NYSE	GD	Mon, Nov 1, 2004	51.08	51.79	50.89	51.17
3134	NYSE	GD	Fri, Oct 29, 2004	51.44	51.65	50.85	51.06
3133	NYSE	GD	Thu, Oct 28, 2004	51.34	51.62	51.20	51.36
3132	NYSE	GD	Wed, Oct 27, 2004	50.76	51.76	50.34	51.66
3131	NYSE	GD	Tue, Oct 26, 2004	49.98	50.78	49.87	50.76
3130	NYSE	GD	Mon, Oct 25, 2004	49.99	49.99	49.50	49.73
3129	NYSE	GD	Fri, Oct 22, 2004	50.17	50.40	49.70	50.01
3128	NYSE	GD	Thu, Oct 21, 2004	49.20	50.11	49.03	50.06
3127	NYSE	GD	Wed, Oct 20, 2004	49.38	49.70	48.13	49.20
3126	NYSE	GD	Tue, Oct 19, 2004	49.69	50.23	49.68	50.03
3125	NYSE	GD	Mon, Oct 18, 2004	49.75	49.79	49.40	49.79
3124	NYSE	GD	Fri, Oct 15, 2004	50.18	50.45	49.89	50.00
3123	NYSE	GD	Thu, Oct 14, 2004	50.03	50.24	49.66	50.05
3122	NYSE	GD	Wed, Oct 13, 2004	50.83	51.21	49.86	50.15
3121	NYSE	GD	Tue, Oct 12, 2004	49.98	50.84	49.90	50.70
3120	NYSE	GD	Mon, Oct 11, 2004	50.08	50.40	49.50	50.04
3119	NYSE	GD	Fri, Oct 8, 2004	50.80	50.80	49.89	50.08
3118	NYSE	GD	Thu, Oct 7, 2004	50.78	51.04	50.61	50.79
3117	NYSE	GD	Wed, Oct 6, 2004	50.98	51.03	50.61	50.97
3116	NYSE	GD	Tue, Oct 5, 2004	51.03	51.19	50.77	51.05
3115	NYSE	GD	Mon, Oct 4, 2004	51.38	51.81	51.10	51.31
3114	NYSE	GD	Fri, Oct 1, 2004	51.43	51.60	51.13	51.38
3113	NYSE	GD	Thu, Sep 30, 2004	50.07	51.39	49.95	51.05
3112	NYSE	GD	Wed, Sep 29, 2004	49.75	50.11	49.64	50.07
3111	NYSE	GD	Tue, Sep 28, 2004	49.50	50.18	49.30	50.08
3110	NYSE	GD	Mon, Sep 27, 2004	49.79	49.97	49.32	49.57
3109	NYSE	GD	Fri, Sep 24, 2004	49.21	50.05	49.21	49.88
3108	NYSE	GD	Thu, Sep 23, 2004	49.46	49.46	49.02	49.23
3107	NYSE	GD	Wed, Sep 22, 2004	49.35	49.63	49.20	49.46
3106	NYSE	GD	Tue, Sep 21, 2004	49.65	49.93	49.40	49.79
3105	NYSE	GD	Mon, Sep 20, 2004	49.60	49.80	49.31	49.43
3104	NYSE	GD	Fri, Sep 17, 2004	49.20	49.92	49.20	49.70
3103	NYSE	GD	Thu, Sep 16, 2004	49.10	49.40	49.04	49.13
3102	NYSE	GD	Wed, Sep 15, 2004	48.48	49.19	48.25	49.00
3101	NYSE	GD	Tue, Sep 14, 2004	48.72	48.82	48.57	48.73
3100	NYSE	GD	Mon, Sep 13, 2004	48.61	48.90	48.51	48.72
3099	NYSE	GD	Fri, Sep 10, 2004	48.49	48.70	48.37	48.64
3098	NYSE	GD	Thu, Sep 9, 2004	48.75	48.94	48.50	48.62
3097	NYSE	GD	Wed, Sep 8, 2004	48.85	49.14	48.64	48.73
3096	NYSE	GD	Tue, Sep 7, 2004	49.08	49.30	48.77	48.90
3095	NYSE	GD	Fri, Sep 3, 2004	49.20	49.35	48.75	48.85
3094	NYSE	GD	Thu, Sep 2, 2004	49.15	49.35	48.88	49.20
3093	NYSE	GD	Wed, Sep 1, 2004	48.86	49.40	48.80	48.97
3092	NYSE	GD	Tue, Aug 31, 2004	48.81	48.93	48.25	48.82
3091	NYSE	GD	Mon, Aug 30, 2004	49.00	49.38	48.76	48.80
3090	NYSE	GD	Fri, Aug 27, 2004	48.83	49.39	48.80	49.20
3089	NYSE	GD	Thu, Aug 26, 2004	48.75	48.82	48.31	48.75
3088	NYSE	GD	Wed, Aug 25, 2004	48.73	49.12	48.58	48.93
3087	NYSE	GD	Tue, Aug 24, 2004	48.97	49.12	48.51	48.73
3086	NYSE	GD	Mon, Aug 23, 2004	48.70	49.07	48.43	48.85
3085	NYSE	GD	Fri, Aug 20, 2004	48.00	48.75	47.75	48.72
3084	NYSE	GD	Thu, Aug 19, 2004	48.03	48.18	47.75	48.00
3083	NYSE	GD	Wed, Aug 18, 2004	47.73	48.30	47.55	48.20
3082	NYSE	GD	Tue, Aug 17, 2004	47.90	48.25	47.65	47.75
3081	NYSE	GD	Mon, Aug 16, 2004	47.41	48.25	47.30	47.82
3080	NYSE	GD	Fri, Aug 13, 2004	47.05	47.46	46.90	47.28
3079	NYSE	GD	Thu, Aug 12, 2004	47.65	47.89	46.81	47.03
3078	NYSE	GD	Wed, Aug 11, 2004	47.96	48.26	47.50	48.10
3077	NYSE	GD	Tue, Aug 10, 2004	48.01	48.23	47.70	48.09
3076	NYSE	GD	Mon, Aug 9, 2004	47.98	48.20	47.48	47.65
3075	NYSE	GD	Fri, Aug 6, 2004	48.43	48.43	47.53	47.76
3074	NYSE	GD	Thu, Aug 5, 2004	49.50	49.50	48.65	48.69
3073	NYSE	GD	Wed, Aug 4, 2004	49.17	49.65	49.01	49.38
3072	NYSE	GD	Tue, Aug 3, 2004	49.80	49.85	49.24	49.30
3071	NYSE	GD	Mon, Aug 2, 2004	49.42	50.15	49.24	50.02
3070	NYSE	GD	Fri, Jul 30, 2004	49.78	50.03	49.30	49.41
3069	NYSE	GD	Thu, Jul 29, 2004	49.50	50.17	49.50	49.68
3068	NYSE	GD	Wed, Jul 28, 2004	48.95	49.63	48.59	49.26
3067	NYSE	GD	Tue, Jul 27, 2004	48.68	49.16	48.15	49.07
3066	NYSE	GD	Mon, Jul 26, 2004	48.84	48.88	48.39	48.54
3065	NYSE	GD	Fri, Jul 23, 2004	48.35	48.97	48.35	48.71
3064	NYSE	GD	Thu, Jul 22, 2004	48.55	48.65	47.82	48.38
3063	NYSE	GD	Wed, Jul 21, 2004	49.76	49.88	48.54	48.78
3062	NYSE	GD	Tue, Jul 20, 2004	48.75	48.95	48.55	48.83
3061	NYSE	GD	Mon, Jul 19, 2004	48.50	48.96	48.38	48.95
3060	NYSE	GD	Fri, Jul 16, 2004	49.00	49.00	48.14	48.50
3059	NYSE	GD	Thu, Jul 15, 2004	49.03	49.07	48.52	48.67
3058	NYSE	GD	Wed, Jul 14, 2004	50.80	50.80	49.09	49.23
3057	NYSE	GD	Tue, Jul 13, 2004	50.75	50.97	50.68	50.80
3056	NYSE	GD	Mon, Jul 12, 2004	50.38	50.96	49.97	50.79
3055	NYSE	GD	Fri, Jul 9, 2004	50.13	50.60	49.98	50.45
3054	NYSE	GD	Thu, Jul 8, 2004	49.38	50.26	49.30	50.13
3053	NYSE	GD	Wed, Jul 7, 2004	48.60	49.41	48.60	49.38
3052	NYSE	GD	Tue, Jul 6, 2004	48.58	48.79	48.33	48.65
3051	NYSE	GD	Fri, Jul 2, 2004	48.88	49.06	48.68	48.78
3050	NYSE	GD	Thu, Jul 1, 2004	49.46	49.54	48.74	49.00
3049	NYSE	GD	Wed, Jun 30, 2004	49.99	50.20	49.48	49.65
3048	NYSE	GD	Tue, Jun 29, 2004	49.77	50.39	49.45	50.27
3047	NYSE	GD	Mon, Jun 28, 2004	50.34	50.35	49.57	49.77
3046	NYSE	GD	Fri, Jun 25, 2004	49.30	50.36	49.16	50.30
3045	NYSE	GD	Thu, Jun 24, 2004	49.95	50.01	49.40	49.47
3044	NYSE	GD	Wed, Jun 23, 2004	49.25	50.18	49.25	50.08
3043	NYSE	GD	Tue, Jun 22, 2004	49.38	49.66	49.23	49.59
3042	NYSE	GD	Mon, Jun 21, 2004	49.95	49.99	49.42	49.47
3041	NYSE	GD	Fri, Jun 18, 2004	49.33	49.99	49.29	49.84
3040	NYSE	GD	Thu, Jun 17, 2004	49.66	49.71	49.43	49.64
3039	NYSE	GD	Wed, Jun 16, 2004	49.17	49.66	49.15	49.66
3038	NYSE	GD	Tue, Jun 15, 2004	49.00	49.36	48.96	49.13
3037	NYSE	GD	Mon, Jun 14, 2004	49.20	49.48	48.63	48.91
3036	NYSE	GD	Thu, Jun 10, 2004	49.00	49.50	48.70	49.40
3035	NYSE	GD	Wed, Jun 9, 2004	48.80	49.34	48.80	49.15
3034	NYSE	GD	Tue, Jun 8, 2004	49.05	49.25	48.75	48.99
3033	NYSE	GD	Mon, Jun 7, 2004	48.86	49.39	48.63	49.39
3032	NYSE	GD	Fri, Jun 4, 2004	48.32	48.89	48.25	48.71
3031	NYSE	GD	Thu, Jun 3, 2004	48.51	48.51	47.97	48.28
3030	NYSE	GD	Wed, Jun 2, 2004	47.82	48.56	47.78	48.50
3029	NYSE	GD	Tue, Jun 1, 2004	47.65	47.90	47.47	47.82
3028	NYSE	GD	Fri, May 28, 2004	47.68	47.88	47.50	47.82
3027	NYSE	GD	Thu, May 27, 2004	47.43	47.88	47.43	47.86
3026	NYSE	GD	Wed, May 26, 2004	47.24	47.39	46.77	46.94
3025	NYSE	GD	Tue, May 25, 2004	46.82	47.50	46.60	47.40
3024	NYSE	GD	Mon, May 24, 2004	46.93	47.46	46.62	46.83
3023	NYSE	GD	Fri, May 21, 2004	46.88	47.11	46.45	46.73
3022	NYSE	GD	Thu, May 20, 2004	46.78	46.81	46.25	46.61
3021	NYSE	GD	Wed, May 19, 2004	47.43	47.63	46.86	46.86
3020	NYSE	GD	Tue, May 18, 2004	47.25	47.47	47.19	47.25
3019	NYSE	GD	Mon, May 17, 2004	47.05	47.43	46.81	47.19
3018	NYSE	GD	Fri, May 14, 2004	46.81	47.67	46.51	47.60
3017	NYSE	GD	Thu, May 13, 2004	46.21	46.90	45.92	46.81
3016	NYSE	GD	Wed, May 12, 2004	45.56	46.43	45.31	46.36
3015	NYSE	GD	Tue, May 11, 2004	46.10	46.15	45.64	45.78
3014	NYSE	GD	Mon, May 10, 2004	46.48	46.50	45.83	46.15
3013	NYSE	GD	Fri, May 7, 2004	46.70	47.33	46.55	46.72
3012	NYSE	GD	Thu, May 6, 2004	47.04	47.40	46.73	46.94
3011	NYSE	GD	Wed, May 5, 2004	47.05	47.17	46.73	47.09
3010	NYSE	GD	Tue, May 4, 2004	47.18	47.58	46.93	47.32
3009	NYSE	GD	Mon, May 3, 2004	46.80	47.59	46.62	47.10
3008	NYSE	GD	Fri, Apr 30, 2004	47.03	47.07	46.50	46.81
3007	NYSE	GD	Thu, Apr 29, 2004	46.35	47.01	46.20	46.96
3006	NYSE	GD	Wed, Apr 28, 2004	47.65	47.73	46.41	46.48
3005	NYSE	GD	Tue, Apr 27, 2004	47.28	47.81	47.18	47.50
3004	NYSE	GD	Mon, Apr 26, 2004	47.38	47.49	46.86	47.15
3003	NYSE	GD	Fri, Apr 23, 2004	47.36	47.47	46.80	47.41
3002	NYSE	GD	Thu, Apr 22, 2004	46.25	47.50	46.12	47.11
3001	NYSE	GD	Wed, Apr 21, 2004	45.92	46.68	45.67	45.98
3000	NYSE	GD	Tue, Apr 20, 2004	45.38	45.75	45.14	45.50
2999	NYSE	GD	Mon, Apr 19, 2004	46.10	46.23	45.41	45.53
2998	NYSE	GD	Fri, Apr 16, 2004	46.35	46.35	45.86	46.18
2997	NYSE	GD	Thu, Apr 15, 2004	46.45	46.65	45.54	46.04
2996	NYSE	GD	Wed, Apr 14, 2004	46.22	46.67	46.01	46.36
2995	NYSE	GD	Tue, Apr 13, 2004	46.84	46.94	46.12	46.22
2994	NYSE	GD	Mon, Apr 12, 2004	46.23	46.87	46.20	46.72
2993	NYSE	GD	Thu, Apr 8, 2004	46.83	46.88	46.05	46.22
2992	NYSE	GD	Wed, Apr 7, 2004	46.44	46.74	46.20	46.50
2991	NYSE	GD	Tue, Apr 6, 2004	45.83	46.63	45.60	46.59
2990	NYSE	GD	Mon, Apr 5, 2004	45.25	46.01	45.25	46.01
2989	NYSE	GD	Fri, Apr 2, 2004	45.00	45.51	44.91	45.27
2988	NYSE	GD	Thu, Apr 1, 2004	44.91	45.41	44.70	44.92
2987	NYSE	GD	Wed, Mar 31, 2004	43.92	44.84	43.58	44.67
2986	NYSE	GD	Tue, Mar 30, 2004	44.33	44.33	43.53	43.89
2985	NYSE	GD	Mon, Mar 29, 2004	43.76	44.13	43.60	43.65
2984	NYSE	GD	Fri, Mar 26, 2004	43.89	43.94	43.61	43.75
2983	NYSE	GD	Thu, Mar 25, 2004	43.91	44.19	43.85	43.88
2982	NYSE	GD	Wed, Mar 24, 2004	43.11	44.10	43.10	43.66
2981	NYSE	GD	Tue, Mar 23, 2004	43.55	43.75	42.95	43.05
2980	NYSE	GD	Mon, Mar 22, 2004	43.14	43.50	42.48	43.43
2979	NYSE	GD	Fri, Mar 19, 2004	43.88	43.93	43.13	43.14
2978	NYSE	GD	Thu, Mar 18, 2004	43.43	44.13	43.40	44.03
2977	NYSE	GD	Wed, Mar 17, 2004	43.57	43.78	43.29	43.48
2976	NYSE	GD	Tue, Mar 16, 2004	43.50	43.60	42.85	43.47
2975	NYSE	GD	Mon, Mar 15, 2004	43.96	44.32	43.42	43.50
2974	NYSE	GD	Fri, Mar 12, 2004	43.25	44.01	43.08	43.96
2973	NYSE	GD	Thu, Mar 11, 2004	43.30	44.15	43.09	43.17
2972	NYSE	GD	Wed, Mar 10, 2004	44.53	44.75	43.52	43.66
2971	NYSE	GD	Tue, Mar 9, 2004	44.86	45.01	44.46	44.57
2970	NYSE	GD	Mon, Mar 8, 2004	45.16	45.50	44.78	44.89
2969	NYSE	GD	Fri, Mar 5, 2004	45.15	45.54	44.84	45.34
2968	NYSE	GD	Thu, Mar 4, 2004	45.65	45.96	45.29	45.41
2967	NYSE	GD	Wed, Mar 3, 2004	45.85	45.91	45.44	45.83
2966	NYSE	GD	Tue, Mar 2, 2004	45.96	46.08	45.76	45.84
2965	NYSE	GD	Mon, Mar 1, 2004	46.19	46.22	45.50	45.83
2964	NYSE	GD	Fri, Feb 27, 2004	45.98	46.37	45.79	46.06
2963	NYSE	GD	Thu, Feb 26, 2004	46.03	46.03	45.39	45.98
2962	NYSE	GD	Wed, Feb 25, 2004	45.51	46.62	45.51	46.38
2961	NYSE	GD	Tue, Feb 24, 2004	46.76	46.79	45.10	45.79
2960	NYSE	GD	Mon, Feb 23, 2004	47.22	47.43	45.93	46.76
2959	NYSE	GD	Fri, Feb 20, 2004	47.63	47.80	47.08	47.22
2958	NYSE	GD	Thu, Feb 19, 2004	48.01	48.25	47.58	47.63
2957	NYSE	GD	Wed, Feb 18, 2004	48.04	48.29	47.67	47.89
2956	NYSE	GD	Tue, Feb 17, 2004	48.10	48.35	47.41	48.28
2955	NYSE	GD	Fri, Feb 13, 2004	48.00	48.46	47.88	47.97
2954	NYSE	GD	Thu, Feb 12, 2004	47.78	48.24	47.70	48.11
2953	NYSE	GD	Wed, Feb 11, 2004	47.88	48.17	47.25	47.94
2952	NYSE	GD	Tue, Feb 10, 2004	48.15	48.22	47.35	48.15
2951	NYSE	GD	Mon, Feb 9, 2004	48.18	48.50	48.01	48.19
2950	NYSE	GD	Fri, Feb 6, 2004	47.57	48.49	47.57	48.44
2949	NYSE	GD	Thu, Feb 5, 2004	47.13	47.76	46.52	47.76
2948	NYSE	GD	Wed, Feb 4, 2004	46.50	47.24	46.42	46.78
2947	NYSE	GD	Tue, Feb 3, 2004	45.60	46.02	45.29	45.96
2946	NYSE	GD	Mon, Feb 2, 2004	46.00	46.20	45.32	45.60
2945	NYSE	GD	Fri, Jan 30, 2004	46.80	46.81	45.54	45.72
2944	NYSE	GD	Thu, Jan 29, 2004	46.50	47.07	46.20	46.83
2943	NYSE	GD	Wed, Jan 28, 2004	46.85	46.90	46.14	46.23
2942	NYSE	GD	Tue, Jan 27, 2004	47.21	47.23	46.49	46.60
2941	NYSE	GD	Mon, Jan 26, 2004	45.84	47.33	45.65	47.21
2940	NYSE	GD	Fri, Jan 23, 2004	46.08	46.23	45.72	45.82
2939	NYSE	GD	Thu, Jan 22, 2004	45.85	46.04	45.50	45.99
2938	NYSE	GD	Wed, Jan 21, 2004	46.63	47.15	45.38	46.14
2937	NYSE	GD	Tue, Jan 20, 2004	46.63	47.05	46.33	46.92
2936	NYSE	GD	Fri, Jan 16, 2004	46.17	46.89	46.09	46.89
2935	NYSE	GD	Thu, Jan 15, 2004	46.43	46.68	46.09	46.17
2934	NYSE	GD	Wed, Jan 14, 2004	46.08	46.67	46.00	46.53
2933	NYSE	GD	Tue, Jan 13, 2004	46.00	46.28	45.38	46.08
2932	NYSE	GD	Mon, Jan 12, 2004	46.47	46.47	45.59	45.88
2931	NYSE	GD	Fri, Jan 9, 2004	46.01	46.44	45.79	46.10
2930	NYSE	GD	Thu, Jan 8, 2004	45.74	46.34	45.10	46.27
2929	NYSE	GD	Wed, Jan 7, 2004	44.90	45.83	44.69	45.50
2928	NYSE	GD	Tue, Jan 6, 2004	44.38	44.70	44.25	44.55
2927	NYSE	GD	Mon, Jan 5, 2004	44.86	45.09	44.38	44.70
2926	NYSE	GD	Fri, Jan 2, 2004	45.02	45.09	44.51	44.83
2925	NYSE	GD	Wed, Dec 31, 2003	44.88	45.30	44.78	45.20
2924	NYSE	GD	Tue, Dec 30, 2003	44.98	45.40	44.94	45.06
2923	NYSE	GD	Mon, Dec 29, 2003	44.85	45.13	44.66	45.13
2922	NYSE	GD	Fri, Dec 26, 2003	44.96	45.03	44.69	44.91
2921	NYSE	GD	Wed, Dec 24, 2003	44.55	45.25	44.45	44.96
2920	NYSE	GD	Tue, Dec 23, 2003	44.63	44.99	44.42	44.57
2919	NYSE	GD	Mon, Dec 22, 2003	44.44	44.48	43.88	44.33
2918	NYSE	GD	Fri, Dec 19, 2003	44.64	44.82	43.94	44.39
2917	NYSE	GD	Thu, Dec 18, 2003	43.75	44.33	43.45	44.29
2916	NYSE	GD	Wed, Dec 17, 2003	42.84	43.91	42.80	43.68
2915	NYSE	GD	Tue, Dec 16, 2003	42.29	43.04	42.26	42.84
2914	NYSE	GD	Mon, Dec 15, 2003	42.75	43.06	42.09	42.16
2913	NYSE	GD	Fri, Dec 12, 2003	42.25	42.50	41.76	42.27
2912	NYSE	GD	Thu, Dec 11, 2003	42.00	42.47	41.87	42.37
2911	NYSE	GD	Wed, Dec 10, 2003	42.49	42.65	41.88	41.98
2910	NYSE	GD	Tue, Dec 9, 2003	42.61	42.99	42.27	42.52
2909	NYSE	GD	Mon, Dec 8, 2003	41.63	42.71	41.58	42.60
2908	NYSE	GD	Fri, Dec 5, 2003	42.12	42.26	41.69	41.80
2907	NYSE	GD	Thu, Dec 4, 2003	41.63	42.40	41.63	42.17
2906	NYSE	GD	Wed, Dec 3, 2003	41.45	42.25	41.03	41.73
2905	NYSE	GD	Tue, Dec 2, 2003	40.68	40.87	40.44	40.48
2904	NYSE	GD	Mon, Dec 1, 2003	40.40	40.77	40.26	40.74
2903	NYSE	GD	Fri, Nov 28, 2003	40.24	40.66	40.13	40.44
2902	NYSE	GD	Wed, Nov 26, 2003	39.98	40.24	39.88	40.24
2901	NYSE	GD	Tue, Nov 25, 2003	40.20	40.33	39.41	39.95
2900	NYSE	GD	Mon, Nov 24, 2003	40.57	40.74	40.33	40.50
2899	NYSE	GD	Fri, Nov 21, 2003	40.55	40.55	40.20	40.37
2898	NYSE	GD	Thu, Nov 20, 2003	40.56	40.88	40.18	40.42
2897	NYSE	GD	Wed, Nov 19, 2003	40.20	40.69	39.81	40.56
2896	NYSE	GD	Tue, Nov 18, 2003	40.85	40.90	40.10	40.33
2895	NYSE	GD	Mon, Nov 17, 2003	40.73	40.93	40.40	40.85
2894	NYSE	GD	Fri, Nov 14, 2003	41.68	41.93	40.71	40.97
2893	NYSE	GD	Thu, Nov 13, 2003	41.38	41.69	41.10	41.65
2892	NYSE	GD	Wed, Nov 12, 2003	41.07	41.71	40.86	41.15
2891	NYSE	GD	Tue, Nov 11, 2003	41.15	41.22	40.69	41.03
2890	NYSE	GD	Mon, Nov 10, 2003	41.59	41.59	40.81	41.09
2889	NYSE	GD	Fri, Nov 7, 2003	41.84	41.91	41.20	41.59
2888	NYSE	GD	Thu, Nov 6, 2003	41.45	42.06	41.38	41.92
2887	NYSE	GD	Wed, Nov 5, 2003	41.60	41.91	41.33	41.83
2886	NYSE	GD	Tue, Nov 4, 2003	42.03	42.13	41.52	41.84
2885	NYSE	GD	Mon, Nov 3, 2003	41.88	42.47	41.83	42.26
2884	NYSE	GD	Fri, Oct 31, 2003	42.07	42.10	41.46	41.85
2883	NYSE	GD	Thu, Oct 30, 2003	42.49	42.93	41.80	41.94
2882	NYSE	GD	Wed, Oct 29, 2003	41.60	42.52	41.60	42.31
2881	NYSE	GD	Tue, Oct 28, 2003	41.49	41.65	40.99	41.60
2880	NYSE	GD	Mon, Oct 27, 2003	41.44	41.59	41.16	41.38
2879	NYSE	GD	Fri, Oct 24, 2003	41.40	41.45	40.99	41.44
2878	NYSE	GD	Thu, Oct 23, 2003	41.26	41.53	40.83	41.40
2877	NYSE	GD	Wed, Oct 22, 2003	41.60	41.70	41.00	41.26
2876	NYSE	GD	Tue, Oct 21, 2003	42.19	42.20	41.70	41.86
2875	NYSE	GD	Mon, Oct 20, 2003	41.91	42.30	41.86	42.16
2874	NYSE	GD	Fri, Oct 17, 2003	42.50	42.62	41.65	41.79
2873	NYSE	GD	Thu, Oct 16, 2003	42.50	42.50	41.88	42.11
2872	NYSE	GD	Wed, Oct 15, 2003	42.50	42.95	41.86	42.50
2871	NYSE	GD	Tue, Oct 14, 2003	42.50	43.00	42.03	42.54
2870	NYSE	GD	Mon, Oct 13, 2003	40.88	41.50	40.80	41.31
2869	NYSE	GD	Fri, Oct 10, 2003	40.11	40.90	40.05	40.63
2868	NYSE	GD	Thu, Oct 9, 2003	39.92	40.54	39.78	39.91
2867	NYSE	GD	Wed, Oct 8, 2003	39.88	40.10	39.55	39.80
2866	NYSE	GD	Tue, Oct 7, 2003	39.50	39.91	39.10	39.88
2865	NYSE	GD	Mon, Oct 6, 2003	39.75	39.80	39.14	39.63
2864	NYSE	GD	Fri, Oct 3, 2003	39.53	40.25	39.40	39.75
2863	NYSE	GD	Thu, Oct 2, 2003	39.64	39.64	39.01	39.39
2862	NYSE	GD	Wed, Oct 1, 2003	39.03	39.83	38.97	39.80
2861	NYSE	GD	Tue, Sep 30, 2003	38.94	39.42	38.48	39.03
2860	NYSE	GD	Mon, Sep 29, 2003	38.78	39.03	38.25	38.75
2859	NYSE	GD	Fri, Sep 26, 2003	38.25	38.96	38.01	38.54
2858	NYSE	GD	Thu, Sep 25, 2003	38.74	38.74	37.80	38.04
2857	NYSE	GD	Wed, Sep 24, 2003	39.85	40.03	38.63	38.74
2856	NYSE	GD	Tue, Sep 23, 2003	40.15	40.32	39.52	39.85
2855	NYSE	GD	Mon, Sep 22, 2003	41.90	41.94	41.38	41.62
2854	NYSE	GD	Fri, Sep 19, 2003	42.70	42.73	41.98	42.11
2853	NYSE	GD	Thu, Sep 18, 2003	42.88	42.95	42.38	42.74
2852	NYSE	GD	Wed, Sep 17, 2003	43.18	43.19	42.65	42.84
2851	NYSE	GD	Tue, Sep 16, 2003	42.25	43.25	42.21	43.18
2850	NYSE	GD	Mon, Sep 15, 2003	42.20	42.45	41.95	42.31
2849	NYSE	GD	Fri, Sep 12, 2003	42.00	42.22	41.53	42.07
2848	NYSE	GD	Thu, Sep 11, 2003	41.73	42.59	41.51	42.15
2847	NYSE	GD	Wed, Sep 10, 2003	42.53	42.53	41.39	41.89
2846	NYSE	GD	Tue, Sep 9, 2003	42.55	42.69	42.35	42.53
2845	NYSE	GD	Mon, Sep 8, 2003	43.01	43.14	42.31	42.79
2844	NYSE	GD	Fri, Sep 5, 2003	42.80	43.10	42.23	42.93
2843	NYSE	GD	Thu, Sep 4, 2003	43.59	43.59	42.76	43.50
2842	NYSE	GD	Wed, Sep 3, 2003	43.50	43.73	43.36	43.59
2841	NYSE	GD	Tue, Sep 2, 2003	43.15	43.50	42.86	43.37
2840	NYSE	GD	Fri, Aug 29, 2003	42.90	43.08	42.78	43.06
2839	NYSE	GD	Thu, Aug 28, 2003	42.60	43.00	42.11	42.94
2838	NYSE	GD	Wed, Aug 27, 2003	42.48	42.63	42.00	42.63
2837	NYSE	GD	Tue, Aug 26, 2003	41.89	42.72	41.89	42.53
2836	NYSE	GD	Mon, Aug 25, 2003	41.75	41.98	40.90	41.56
2835	NYSE	GD	Fri, Aug 22, 2003	42.45	42.75	41.47	41.48
2834	NYSE	GD	Thu, Aug 21, 2003	41.83	42.25	41.33	42.03
2833	NYSE	GD	Wed, Aug 20, 2003	41.50	42.24	41.43	41.83
2832	NYSE	GD	Tue, Aug 19, 2003	41.58	41.78	41.08	41.74
2831	NYSE	GD	Mon, Aug 18, 2003	40.25	41.98	40.20	41.83
2830	NYSE	GD	Fri, Aug 15, 2003	40.18	40.59	39.92	39.96
2829	NYSE	GD	Thu, Aug 14, 2003	39.50	40.38	39.35	40.18
2828	NYSE	GD	Wed, Aug 13, 2003	39.66	39.77	39.00	39.63
2827	NYSE	GD	Tue, Aug 12, 2003	39.56	39.75	39.20	39.74
2826	NYSE	GD	Mon, Aug 11, 2003	38.95	39.54	38.84	39.45
2825	NYSE	GD	Fri, Aug 8, 2003	39.45	39.50	38.75	39.09
2824	NYSE	GD	Thu, Aug 7, 2003	39.25	39.58	38.99	39.45
2823	NYSE	GD	Wed, Aug 6, 2003	39.00	39.47	38.62	39.25
2822	NYSE	GD	Tue, Aug 5, 2003	39.58	39.69	38.99	39.13
2821	NYSE	GD	Mon, Aug 4, 2003	39.40	39.87	38.56	39.69
2820	NYSE	GD	Fri, Aug 1, 2003	39.76	40.08	39.50	39.62
2819	NYSE	GD	Thu, Jul 31, 2003	39.73	40.22	39.49	39.67
2818	NYSE	GD	Wed, Jul 30, 2003	39.08	39.49	38.88	39.15
2817	NYSE	GD	Tue, Jul 29, 2003	39.45	39.65	38.78	39.16
2816	NYSE	GD	Mon, Jul 28, 2003	39.55	39.99	39.10	39.59
2815	NYSE	GD	Fri, Jul 25, 2003	39.16	39.53	38.41	39.44
2814	NYSE	GD	Thu, Jul 24, 2003	39.41	39.94	39.01	39.16
2813	NYSE	GD	Wed, Jul 23, 2003	39.68	39.68	39.13	39.41
2812	NYSE	GD	Tue, Jul 22, 2003	39.48	39.95	39.29	39.67
2811	NYSE	GD	Mon, Jul 21, 2003	39.72	39.85	39.34	39.48
2810	NYSE	GD	Fri, Jul 18, 2003	38.75	39.75	38.45	39.72
2809	NYSE	GD	Thu, Jul 17, 2003	39.00	39.03	38.07	38.16
2808	NYSE	GD	Wed, Jul 16, 2003	37.55	39.19	37.51	38.75
2807	NYSE	GD	Tue, Jul 15, 2003	37.03	37.36	36.50	37.00
2806	NYSE	GD	Mon, Jul 14, 2003	36.75	36.75	36.13	36.27
2805	NYSE	GD	Fri, Jul 11, 2003	36.81	36.93	36.33	36.51
2804	NYSE	GD	Thu, Jul 10, 2003	37.50	37.69	36.68	36.87
2803	NYSE	GD	Wed, Jul 9, 2003	37.63	37.83	37.31	37.57
2802	NYSE	GD	Tue, Jul 8, 2003	36.90	37.76	36.80	37.70
2801	NYSE	GD	Mon, Jul 7, 2003	36.33	37.03	36.33	36.89
2800	NYSE	GD	Thu, Jul 3, 2003	36.45	36.56	36.16	36.30
2799	NYSE	GD	Wed, Jul 2, 2003	36.73	36.75	36.38	36.75
2798	NYSE	GD	Tue, Jul 1, 2003	36.26	36.91	36.10	36.89
2797	NYSE	GD	Mon, Jun 30, 2003	36.41	36.51	35.70	36.25
2796	NYSE	GD	Fri, Jun 27, 2003	37.08	37.08	36.20	36.47
2795	NYSE	GD	Thu, Jun 26, 2003	36.95	37.45	36.60	37.08
2794	NYSE	GD	Wed, Jun 25, 2003	36.56	37.62	36.50	36.91
2793	NYSE	GD	Tue, Jun 24, 2003	36.92	37.19	36.29	36.68
2792	NYSE	GD	Mon, Jun 23, 2003	37.53	37.53	36.70	36.92
2791	NYSE	GD	Fri, Jun 20, 2003	37.09	38.25	36.78	38.16
2790	NYSE	GD	Thu, Jun 19, 2003	38.45	38.45	36.89	36.89
2789	NYSE	GD	Wed, Jun 18, 2003	37.92	38.76	37.86	38.49
2788	NYSE	GD	Tue, Jun 17, 2003	36.65	38.44	36.40	38.04
2787	NYSE	GD	Mon, Jun 16, 2003	36.10	36.95	36.08	36.67
2786	NYSE	GD	Fri, Jun 13, 2003	36.60	36.60	35.44	36.01
2785	NYSE	GD	Thu, Jun 12, 2003	36.60	37.00	36.21	36.64
2784	NYSE	GD	Wed, Jun 11, 2003	34.58	36.01	34.50	36.01
2783	NYSE	GD	Tue, Jun 10, 2003	33.50	34.88	33.28	34.46
2782	NYSE	GD	Mon, Jun 9, 2003	34.13	34.25	33.58	33.60
2781	NYSE	GD	Fri, Jun 6, 2003	34.13	34.62	34.10	34.31
2780	NYSE	GD	Thu, Jun 5, 2003	34.35	34.55	33.79	34.11
2779	NYSE	GD	Wed, Jun 4, 2003	34.06	34.93	34.03	34.35
2778	NYSE	GD	Tue, Jun 3, 2003	33.82	33.82	33.25	33.70
2777	NYSE	GD	Mon, Jun 2, 2003	33.78	35.00	33.54	33.82
2776	NYSE	GD	Fri, May 30, 2003	32.88	33.59	32.82	33.41
2775	NYSE	GD	Thu, May 29, 2003	32.57	33.08	32.51	32.77
2774	NYSE	GD	Wed, May 28, 2003	32.50	32.83	32.38	32.57
2773	NYSE	GD	Tue, May 27, 2003	32.40	32.98	32.16	32.48
2772	NYSE	GD	Fri, May 23, 2003	31.75	32.55	31.42	32.46
2771	NYSE	GD	Thu, May 22, 2003	31.35	31.98	31.25	31.95
2770	NYSE	GD	Wed, May 21, 2003	31.43	31.64	31.20	31.35
2769	NYSE	GD	Tue, May 20, 2003	31.60	31.68	31.23	31.53
2768	NYSE	GD	Mon, May 19, 2003	31.14	32.15	31.14	31.60
2767	NYSE	GD	Fri, May 16, 2003	32.45	32.67	32.20	32.40
2766	NYSE	GD	Thu, May 15, 2003	31.90	32.53	31.90	32.45
2765	NYSE	GD	Wed, May 14, 2003	31.23	31.62	31.13	31.56
2764	NYSE	GD	Tue, May 13, 2003	31.36	31.49	30.88	31.30
2763	NYSE	GD	Mon, May 12, 2003	30.61	31.38	30.46	31.35
2762	NYSE	GD	Fri, May 9, 2003	30.25	30.77	30.15	30.61
2761	NYSE	GD	Thu, May 8, 2003	30.68	30.68	30.05	30.17
2760	NYSE	GD	Wed, May 7, 2003	30.88	31.15	30.65	30.78
2759	NYSE	GD	Tue, May 6, 2003	30.50	31.02	30.35	30.88
2758	NYSE	GD	Mon, May 5, 2003	30.74	30.74	30.01	30.60
2757	NYSE	GD	Fri, May 2, 2003	30.11	30.89	30.05	30.74
2756	NYSE	GD	Thu, May 1, 2003	31.04	31.04	29.83	30.11
2755	NYSE	GD	Wed, Apr 30, 2003	31.32	31.32	30.96	31.04
2754	NYSE	GD	Tue, Apr 29, 2003	30.98	31.34	30.80	31.32
2753	NYSE	GD	Mon, Apr 28, 2003	30.95	31.38	30.48	31.28
2752	NYSE	GD	Fri, Apr 25, 2003	31.03	31.25	30.95	30.95
2751	NYSE	GD	Thu, Apr 24, 2003	31.23	31.38	30.88	31.29
2750	NYSE	GD	Wed, Apr 23, 2003	31.09	31.43	30.82	31.22
2749	NYSE	GD	Tue, Apr 22, 2003	30.23	31.12	30.23	31.08
2748	NYSE	GD	Mon, Apr 21, 2003	29.76	30.40	29.76	30.23
2747	NYSE	GD	Thu, Apr 17, 2003	29.33	29.87	29.28	29.76
2746	NYSE	GD	Wed, Apr 16, 2003	28.05	29.33	28.05	29.14
2745	NYSE	GD	Tue, Apr 15, 2003	27.80	28.07	27.57	28.05
2744	NYSE	GD	Mon, Apr 14, 2003	26.93	27.80	26.92	27.80
2743	NYSE	GD	Fri, Apr 11, 2003	27.07	27.12	26.10	26.99
2742	NYSE	GD	Thu, Apr 10, 2003	27.03	27.05	26.65	26.95
2741	NYSE	GD	Wed, Apr 9, 2003	27.25	27.83	26.89	26.96
2740	NYSE	GD	Tue, Apr 8, 2003	27.57	27.82	27.26	27.64
2739	NYSE	GD	Mon, Apr 7, 2003	27.25	28.06	27.19	27.56
2738	NYSE	GD	Fri, Apr 4, 2003	27.67	27.73	27.12	27.25
2737	NYSE	GD	Thu, Apr 3, 2003	28.13	28.23	27.59	27.67
2736	NYSE	GD	Wed, Apr 2, 2003	27.53	28.35	27.49	28.04
2735	NYSE	GD	Tue, Apr 1, 2003	27.54	27.79	27.27	27.70
2734	NYSE	GD	Mon, Mar 31, 2003	27.88	28.19	27.53	27.54
2733	NYSE	GD	Fri, Mar 28, 2003	28.00	28.35	27.87	28.17
2732	NYSE	GD	Thu, Mar 27, 2003	27.88	28.36	27.79	28.23
2731	NYSE	GD	Wed, Mar 26, 2003	28.25	28.85	28.00	28.05
2730	NYSE	GD	Tue, Mar 25, 2003	28.63	28.63	28.13	28.25
2729	NYSE	GD	Mon, Mar 24, 2003	28.56	29.23	28.23	28.50
2728	NYSE	GD	Fri, Mar 21, 2003	28.55	29.00	28.00	28.56
2727	NYSE	GD	Thu, Mar 20, 2003	29.22	29.33	28.32	28.54
2726	NYSE	GD	Wed, Mar 19, 2003	28.88	30.01	28.88	29.21
2725	NYSE	GD	Tue, Mar 18, 2003	28.43	29.18	28.15	28.88
2724	NYSE	GD	Mon, Mar 17, 2003	26.50	28.21	26.38	28.13
2723	NYSE	GD	Fri, Mar 14, 2003	26.40	26.98	26.15	26.34
2722	NYSE	GD	Thu, Mar 13, 2003	26.19	26.55	26.01	26.29
2721	NYSE	GD	Wed, Mar 12, 2003	26.58	26.73	25.00	26.19
2720	NYSE	GD	Tue, Mar 11, 2003	27.25	27.74	26.58	26.65
2719	NYSE	GD	Mon, Mar 10, 2003	27.58	27.81	27.20	27.26
2718	NYSE	GD	Fri, Mar 7, 2003	27.40	28.07	27.20	27.58
2717	NYSE	GD	Thu, Mar 6, 2003	27.86	28.31	27.12	27.40
2716	NYSE	GD	Wed, Mar 5, 2003	28.55	28.75	28.20	28.20
2715	NYSE	GD	Tue, Mar 4, 2003	28.93	29.28	28.57	29.00
2714	NYSE	GD	Mon, Mar 3, 2003	30.27	30.27	29.23	29.30
2713	NYSE	GD	Fri, Feb 28, 2003	30.09	30.23	29.20	29.63
2712	NYSE	GD	Thu, Feb 27, 2003	30.18	30.25	29.54	30.09
2711	NYSE	GD	Wed, Feb 26, 2003	30.58	30.72	29.95	30.18
2710	NYSE	GD	Tue, Feb 25, 2003	30.40	30.89	30.30	30.58
2709	NYSE	GD	Mon, Feb 24, 2003	31.73	31.76	30.65	30.95
2708	NYSE	GD	Fri, Feb 21, 2003	32.01	32.23	31.86	31.95
2707	NYSE	GD	Thu, Feb 20, 2003	32.76	32.76	31.95	32.01
2706	NYSE	GD	Wed, Feb 19, 2003	32.77	32.77	32.41	32.76
2705	NYSE	GD	Tue, Feb 18, 2003	32.71	33.07	32.32	32.64
2704	NYSE	GD	Fri, Feb 14, 2003	32.33	32.65	32.16	32.62
2703	NYSE	GD	Thu, Feb 13, 2003	32.48	32.50	31.70	32.20
2702	NYSE	GD	Wed, Feb 12, 2003	32.65	32.67	32.00	32.38
2701	NYSE	GD	Tue, Feb 11, 2003	33.04	33.25	32.62	32.70
2700	NYSE	GD	Mon, Feb 10, 2003	32.85	33.17	32.57	32.99
2699	NYSE	GD	Fri, Feb 7, 2003	33.00	33.00	32.54	32.88
2698	NYSE	GD	Thu, Feb 6, 2003	33.00	33.18	32.65	32.84
2697	NYSE	GD	Wed, Feb 5, 2003	33.05	33.40	32.83	33.00
2696	NYSE	GD	Tue, Feb 4, 2003	32.94	33.12	32.75	33.04
2695	NYSE	GD	Mon, Feb 3, 2003	33.08	33.18	32.72	32.94
2694	NYSE	GD	Fri, Jan 31, 2003	32.85	33.42	32.83	33.07
2693	NYSE	GD	Thu, Jan 30, 2003	33.18	33.30	32.69	33.05
2692	NYSE	GD	Wed, Jan 29, 2003	33.35	33.50	33.13	33.20
2691	NYSE	GD	Tue, Jan 28, 2003	33.05	33.49	32.78	33.45
2690	NYSE	GD	Mon, Jan 27, 2003	32.68	33.20	32.50	32.68
2689	NYSE	GD	Fri, Jan 24, 2003	32.55	32.95	32.18	32.75
2688	NYSE	GD	Thu, Jan 23, 2003	32.43	32.85	31.68	32.63
2687	NYSE	GD	Wed, Jan 22, 2003	34.99	35.01	32.10	32.43
2686	NYSE	GD	Tue, Jan 21, 2003	37.36	37.65	36.96	37.01
2685	NYSE	GD	Fri, Jan 17, 2003	38.61	38.80	36.75	37.08
2684	NYSE	GD	Thu, Jan 16, 2003	38.58	38.97	38.47	38.54
2683	NYSE	GD	Wed, Jan 15, 2003	39.13	39.13	38.50	38.56
2682	NYSE	GD	Tue, Jan 14, 2003	39.32	39.40	38.96	39.28
2681	NYSE	GD	Mon, Jan 13, 2003	39.75	39.75	39.20	39.25
2680	NYSE	GD	Fri, Jan 10, 2003	39.80	39.81	39.40	39.71
2679	NYSE	GD	Thu, Jan 9, 2003	39.90	39.93	39.25	39.85
2678	NYSE	GD	Wed, Jan 8, 2003	40.05	40.28	39.55	39.70
2677	NYSE	GD	Tue, Jan 7, 2003	40.58	40.60	39.64	39.93
2676	NYSE	GD	Mon, Jan 6, 2003	40.68	40.80	40.53	40.59
2675	NYSE	GD	Fri, Jan 3, 2003	40.65	40.90	40.25	40.60
2674	NYSE	GD	Thu, Jan 2, 2003	39.69	40.54	39.69	40.45
2673	NYSE	GD	Tue, Dec 31, 2002	39.62	39.92	39.07	39.69
2672	NYSE	GD	Mon, Dec 30, 2002	39.80	39.90	39.25	39.49
2671	NYSE	GD	Fri, Dec 27, 2002	39.48	40.00	39.45	39.55
2670	NYSE	GD	Thu, Dec 26, 2002	39.52	39.76	39.26	39.38
2669	NYSE	GD	Tue, Dec 24, 2002	39.63	39.75	39.35	39.41
2668	NYSE	GD	Mon, Dec 23, 2002	39.70	39.71	39.00	39.45
2667	NYSE	GD	Fri, Dec 20, 2002	39.95	40.05	39.03	39.44
2666	NYSE	GD	Thu, Dec 19, 2002	39.13	39.97	39.13	39.93
2665	NYSE	GD	Wed, Dec 18, 2002	38.79	39.49	38.31	39.07
2664	NYSE	GD	Tue, Dec 17, 2002	39.20	39.63	38.61	38.78
2663	NYSE	GD	Mon, Dec 16, 2002	38.78	39.33	38.43	39.25
2662	NYSE	GD	Fri, Dec 13, 2002	39.96	39.96	38.61	38.78
2661	NYSE	GD	Thu, Dec 12, 2002	40.43	40.50	39.76	39.96
2660	NYSE	GD	Wed, Dec 11, 2002	40.18	41.11	40.05	40.38
2659	NYSE	GD	Tue, Dec 10, 2002	40.17	40.46	39.43	40.18
2658	NYSE	GD	Mon, Dec 9, 2002	40.71	40.89	39.98	40.05
2657	NYSE	GD	Fri, Dec 6, 2002	40.48	41.12	40.30	40.71
2656	NYSE	GD	Thu, Dec 5, 2002	41.45	41.45	40.53	40.69
2655	NYSE	GD	Wed, Dec 4, 2002	41.08	41.55	41.05	41.45
2654	NYSE	GD	Tue, Dec 3, 2002	41.38	41.98	40.76	41.00
2653	NYSE	GD	Mon, Dec 2, 2002	40.75	41.44	40.18	41.38
2652	NYSE	GD	Fri, Nov 29, 2002	41.30	41.38	40.65	40.73
2651	NYSE	GD	Wed, Nov 27, 2002	40.50	41.08	40.23	41.07
2650	NYSE	GD	Tue, Nov 26, 2002	40.75	40.87	39.95	40.02
2649	NYSE	GD	Mon, Nov 25, 2002	41.52	41.64	40.43	41.10
2648	NYSE	GD	Fri, Nov 22, 2002	41.53	42.29	40.93	41.40
2647	NYSE	GD	Thu, Nov 21, 2002	40.95	42.10	40.75	41.79
2646	NYSE	GD	Wed, Nov 20, 2002	40.24	40.70	39.95	40.22
2645	NYSE	GD	Tue, Nov 19, 2002	39.57	40.78	39.57	40.35
2644	NYSE	GD	Mon, Nov 18, 2002	39.40	39.80	38.45	39.57
2643	NYSE	GD	Fri, Nov 15, 2002	38.85	39.74	38.85	39.40
2642	NYSE	GD	Thu, Nov 14, 2002	39.50	39.89	38.64	38.85
2641	NYSE	GD	Wed, Nov 13, 2002	40.15	40.38	38.88	39.50
2640	NYSE	GD	Tue, Nov 12, 2002	39.96	40.83	39.89	40.03
2639	NYSE	GD	Mon, Nov 11, 2002	40.70	40.90	39.50	39.85
2638	NYSE	GD	Fri, Nov 8, 2002	40.66	41.54	40.51	40.80
2637	NYSE	GD	Thu, Nov 7, 2002	41.02	41.47	40.45	40.76
2636	NYSE	GD	Wed, Nov 6, 2002	39.98	41.05	39.98	41.03
2635	NYSE	GD	Tue, Nov 5, 2002	39.25	39.67	39.10	39.37
2634	NYSE	GD	Mon, Nov 4, 2002	39.85	39.86	38.66	38.75
2633	NYSE	GD	Fri, Nov 1, 2002	39.45	39.95	39.29	39.65
2632	NYSE	GD	Thu, Oct 31, 2002	39.53	40.00	39.40	39.57
2631	NYSE	GD	Wed, Oct 30, 2002	39.45	39.79	39.25	39.53
2630	NYSE	GD	Tue, Oct 29, 2002	38.83	39.39	38.60	39.24
2629	NYSE	GD	Mon, Oct 28, 2002	39.90	39.98	38.54	38.83
2628	NYSE	GD	Fri, Oct 25, 2002	40.42	40.45	39.77	39.90
2627	NYSE	GD	Thu, Oct 24, 2002	41.00	41.68	40.08	40.52
2626	NYSE	GD	Wed, Oct 23, 2002	39.08	40.72	39.07	40.72
2625	NYSE	GD	Tue, Oct 22, 2002	39.23	39.48	38.55	39.28
2624	NYSE	GD	Mon, Oct 21, 2002	38.20	39.62	37.89	39.40
2623	NYSE	GD	Fri, Oct 18, 2002	38.25	38.59	38.03	38.29
2622	NYSE	GD	Thu, Oct 17, 2002	39.75	39.80	38.38	38.94
2621	NYSE	GD	Wed, Oct 16, 2002	40.12	40.12	38.90	39.30
2620	NYSE	GD	Tue, Oct 15, 2002	40.63	40.70	39.70	40.11
2619	NYSE	GD	Mon, Oct 14, 2002	39.88	40.82	39.38	40.12
2618	NYSE	GD	Fri, Oct 11, 2002	39.85	40.44	39.64	39.98
2617	NYSE	GD	Thu, Oct 10, 2002	37.91	39.50	37.91	39.01
2616	NYSE	GD	Wed, Oct 9, 2002	38.32	38.98	37.04	37.91
2615	NYSE	GD	Tue, Oct 8, 2002	41.20	41.21	38.25	38.37
2614	NYSE	GD	Mon, Oct 7, 2002	40.82	42.34	40.78	41.20
2613	NYSE	GD	Fri, Oct 4, 2002	41.55	41.85	40.01	40.82
2612	NYSE	GD	Thu, Oct 3, 2002	41.61	42.48	41.29	41.55
2611	NYSE	GD	Wed, Oct 2, 2002	41.99	42.70	41.50	41.60
2610	NYSE	GD	Tue, Oct 1, 2002	40.67	42.06	40.67	41.99
2609	NYSE	GD	Mon, Sep 30, 2002	40.23	41.05	39.75	40.67
2608	NYSE	GD	Fri, Sep 27, 2002	41.73	42.06	40.83	41.10
2607	NYSE	GD	Thu, Sep 26, 2002	41.35	42.14	41.21	41.95
2606	NYSE	GD	Wed, Sep 25, 2002	41.40	41.75	40.80	41.03
2605	NYSE	GD	Tue, Sep 24, 2002	42.20	42.53	41.10	41.17
2604	NYSE	GD	Mon, Sep 23, 2002	41.54	42.50	41.40	42.24
2603	NYSE	GD	Fri, Sep 20, 2002	41.71	42.25	41.33	41.54
2602	NYSE	GD	Thu, Sep 19, 2002	41.96	42.47	41.50	41.59
2601	NYSE	GD	Wed, Sep 18, 2002	41.15	42.61	41.13	41.96
2600	NYSE	GD	Tue, Sep 17, 2002	43.31	43.31	40.93	41.35
2599	NYSE	GD	Mon, Sep 16, 2002	41.90	44.01	41.86	43.30
2598	NYSE	GD	Fri, Sep 13, 2002	41.18	41.88	40.89	41.51
2597	NYSE	GD	Thu, Sep 12, 2002	40.28	42.01	40.25	41.51
2596	NYSE	GD	Wed, Sep 11, 2002	41.47	41.47	39.85	40.24
2595	NYSE	GD	Tue, Sep 10, 2002	39.76	40.91	39.01	40.63
2594	NYSE	GD	Mon, Sep 9, 2002	38.41	39.88	38.28	39.63
2593	NYSE	GD	Fri, Sep 6, 2002	40.00	40.14	38.40	38.50
2592	NYSE	GD	Thu, Sep 5, 2002	37.88	39.06	37.23	38.91
2591	NYSE	GD	Wed, Sep 4, 2002	37.03	38.40	37.03	37.94
2590	NYSE	GD	Tue, Sep 3, 2002	39.00	39.01	37.28	37.29
2589	NYSE	GD	Fri, Aug 30, 2002	38.38	40.00	38.08	39.32
2588	NYSE	GD	Thu, Aug 29, 2002	37.58	38.63	36.95	38.38
2587	NYSE	GD	Wed, Aug 28, 2002	38.10	38.10	37.23	37.70
2586	NYSE	GD	Tue, Aug 27, 2002	37.98	38.40	37.28	38.10
2585	NYSE	GD	Mon, Aug 26, 2002	39.25	39.27	36.75	37.47
2584	NYSE	GD	Fri, Aug 23, 2002	39.75	39.91	39.00	39.12
2583	NYSE	GD	Thu, Aug 22, 2002	40.23	40.68	39.83	40.06
2582	NYSE	GD	Wed, Aug 21, 2002	40.00	40.37	39.61	40.00
2581	NYSE	GD	Tue, Aug 20, 2002	40.25	40.60	39.44	39.64
2580	NYSE	GD	Mon, Aug 19, 2002	39.88	41.09	39.48	40.03
2579	NYSE	GD	Fri, Aug 16, 2002	37.80	39.53	37.51	39.01
2578	NYSE	GD	Thu, Aug 15, 2002	39.40	39.48	36.63	38.15
2577	NYSE	GD	Wed, Aug 14, 2002	39.88	40.25	37.80	39.31
2576	NYSE	GD	Tue, Aug 13, 2002	41.23	41.34	39.15	39.50
2575	NYSE	GD	Mon, Aug 12, 2002	41.43	42.45	41.30	41.93
2574	NYSE	GD	Fri, Aug 9, 2002	42.38	42.65	41.33	42.31
2573	NYSE	GD	Thu, Aug 8, 2002	40.58	42.53	40.44	42.38
2572	NYSE	GD	Wed, Aug 7, 2002	40.70	41.47	39.38	40.52
2571	NYSE	GD	Tue, Aug 6, 2002	40.25	41.33	39.60	40.26
2570	NYSE	GD	Mon, Aug 5, 2002	41.20	41.43	39.35	39.41
2569	NYSE	GD	Fri, Aug 2, 2002	40.95	41.52	39.54	41.20
2568	NYSE	GD	Thu, Aug 1, 2002	40.46	41.05	40.20	40.58
2567	NYSE	GD	Wed, Jul 31, 2002	41.15	41.19	39.25	40.46
2566	NYSE	GD	Tue, Jul 30, 2002	40.84	41.94	40.55	41.43
2565	NYSE	GD	Mon, Jul 29, 2002	42.50	42.70	40.14	40.84
2564	NYSE	GD	Fri, Jul 26, 2002	43.53	43.84	41.45	42.35
2563	NYSE	GD	Thu, Jul 25, 2002	42.80	43.88	41.97	43.53
2562	NYSE	GD	Wed, Jul 24, 2002	40.70	43.05	39.96	42.80
2561	NYSE	GD	Tue, Jul 23, 2002	40.42	41.63	40.01	41.07
2560	NYSE	GD	Mon, Jul 22, 2002	39.75	41.25	39.10	40.16
2559	NYSE	GD	Fri, Jul 19, 2002	42.50	42.83	39.83	40.09
2558	NYSE	GD	Thu, Jul 18, 2002	44.80	45.05	42.75	43.67
2557	NYSE	GD	Wed, Jul 17, 2002	49.85	50.25	44.50	45.08
2556	NYSE	GD	Tue, Jul 16, 2002	47.13	49.35	47.05	48.89
2555	NYSE	GD	Mon, Jul 15, 2002	48.16	48.16	45.33	47.13
2554	NYSE	GD	Fri, Jul 12, 2002	49.88	49.97	46.42	48.16
2553	NYSE	GD	Thu, Jul 11, 2002	51.45	51.53	48.36	49.30
2552	NYSE	GD	Wed, Jul 10, 2002	53.33	53.55	51.15	51.63
2551	NYSE	GD	Tue, Jul 9, 2002	53.30	54.40	53.25	53.33
2550	NYSE	GD	Mon, Jul 8, 2002	53.12	53.74	52.70	53.03
2549	NYSE	GD	Fri, Jul 5, 2002	52.00	53.12	52.00	53.12
2548	NYSE	GD	Wed, Jul 3, 2002	51.00	52.22	51.00	51.95
2547	NYSE	GD	Tue, Jul 2, 2002	52.25	52.33	50.95	50.95
2546	NYSE	GD	Mon, Jul 1, 2002	53.58	54.00	52.00	52.40
2545	NYSE	GD	Fri, Jun 28, 2002	52.38	54.90	52.26	53.18
2544	NYSE	GD	Thu, Jun 27, 2002	52.00	53.25	51.80	52.66
2543	NYSE	GD	Wed, Jun 26, 2002	50.50	52.00	49.50	51.53
2542	NYSE	GD	Tue, Jun 25, 2002	53.03	53.23	51.00	51.57
2541	NYSE	GD	Mon, Jun 24, 2002	55.18	55.59	53.70	54.01
2540	NYSE	GD	Fri, Jun 21, 2002	54.58	55.47	54.58	55.29
2539	NYSE	GD	Thu, Jun 20, 2002	53.38	54.78	53.38	54.63
2538	NYSE	GD	Wed, Jun 19, 2002	53.50	54.68	53.15	53.75
2537	NYSE	GD	Tue, Jun 18, 2002	52.50	54.30	52.45	53.62
2536	NYSE	GD	Mon, Jun 17, 2002	51.50	53.18	51.30	52.90
2535	NYSE	GD	Fri, Jun 14, 2002	51.50	51.75	50.88	51.24
2534	NYSE	GD	Thu, Jun 13, 2002	51.80	52.51	51.50	51.77
2533	NYSE	GD	Wed, Jun 12, 2002	50.35	51.83	50.31	51.68
2532	NYSE	GD	Tue, Jun 11, 2002	49.51	50.64	49.50	50.30
2531	NYSE	GD	Mon, Jun 10, 2002	49.63	50.43	49.04	49.95
2530	NYSE	GD	Fri, Jun 7, 2002	49.35	49.74	48.56	49.25
2529	NYSE	GD	Thu, Jun 6, 2002	49.63	49.80	49.19	49.44
2528	NYSE	GD	Wed, Jun 5, 2002	49.75	49.88	49.30	49.50
2527	NYSE	GD	Tue, Jun 4, 2002	50.08	50.08	49.31	49.83
2526	NYSE	GD	Mon, Jun 3, 2002	50.43	50.90	50.00	50.01
2525	NYSE	GD	Fri, May 31, 2002	50.25	50.95	50.00	50.30
2524	NYSE	GD	Thu, May 30, 2002	49.28	49.92	49.15	49.90
2523	NYSE	GD	Wed, May 29, 2002	49.38	49.54	49.13	49.28
2522	NYSE	GD	Tue, May 28, 2002	50.03	50.09	49.10	49.46
2521	NYSE	GD	Fri, May 24, 2002	50.43	50.43	49.15	49.79
2520	NYSE	GD	Thu, May 23, 2002	50.90	51.25	49.77	50.43
2519	NYSE	GD	Wed, May 22, 2002	50.18	50.85	50.16	50.85
2518	NYSE	GD	Tue, May 21, 2002	49.93	50.65	49.56	50.06
2517	NYSE	GD	Mon, May 20, 2002	50.05	50.74	49.65	49.83
2516	NYSE	GD	Fri, May 17, 2002	50.18	50.60	49.75	50.39
2515	NYSE	GD	Thu, May 16, 2002	49.99	50.83	49.80	50.43
2514	NYSE	GD	Wed, May 15, 2002	49.88	50.00	49.21	49.88
2513	NYSE	GD	Tue, May 14, 2002	50.00	50.13	49.25	49.76
2512	NYSE	GD	Mon, May 13, 2002	49.50	50.23	49.50	49.87
2511	NYSE	GD	Fri, May 10, 2002	49.81	50.48	49.68	50.04
2510	NYSE	GD	Thu, May 9, 2002	49.39	50.50	49.17	49.94
2509	NYSE	GD	Wed, May 8, 2002	48.98	49.63	48.93	49.49
2508	NYSE	GD	Tue, May 7, 2002	49.38	49.38	48.63	48.87
2507	NYSE	GD	Mon, May 6, 2002	49.40	49.71	49.15	49.53
2506	NYSE	GD	Fri, May 3, 2002	49.08	49.83	49.00	49.83
2505	NYSE	GD	Thu, May 2, 2002	49.43	49.90	48.91	49.75
2504	NYSE	GD	Wed, May 1, 2002	48.38	49.49	48.29	49.25
2503	NYSE	GD	Tue, Apr 30, 2002	46.75	49.00	46.75	48.55
2502	NYSE	GD	Mon, Apr 29, 2002	48.38	48.73	47.40	47.53
2501	NYSE	GD	Fri, Apr 26, 2002	49.20	49.25	48.18	48.68
2500	NYSE	GD	Thu, Apr 25, 2002	48.38	49.05	48.00	49.05
2499	NYSE	GD	Wed, Apr 24, 2002	48.08	48.75	47.80	48.00
2498	NYSE	GD	Tue, Apr 23, 2002	46.98	47.98	46.71	47.46
2497	NYSE	GD	Mon, Apr 22, 2002	46.80	47.15	46.19	46.43
2496	NYSE	GD	Fri, Apr 19, 2002	47.30	47.30	46.50	47.14
2495	NYSE	GD	Thu, Apr 18, 2002	47.15	47.35	46.27	46.85
2494	NYSE	GD	Wed, Apr 17, 2002	46.00	47.30	45.51	46.51
2493	NYSE	GD	Tue, Apr 16, 2002	46.83	47.00	46.00	46.28
2492	NYSE	GD	Mon, Apr 15, 2002	47.31	47.47	46.70	46.83
2491	NYSE	GD	Fri, Apr 12, 2002	47.76	47.83	46.53	47.31
2490	NYSE	GD	Thu, Apr 11, 2002	47.99	48.05	47.44	47.75
2489	NYSE	GD	Wed, Apr 10, 2002	47.38	48.20	47.38	48.04
2488	NYSE	GD	Tue, Apr 9, 2002	47.75	47.82	47.25	47.51
2487	NYSE	GD	Mon, Apr 8, 2002	47.15	47.63	46.88	47.52
2486	NYSE	GD	Fri, Apr 5, 2002	47.43	47.75	47.20	47.32
2485	NYSE	GD	Thu, Apr 4, 2002	47.20	47.72	46.83	47.18
2484	NYSE	GD	Wed, Apr 3, 2002	47.00	47.70	46.75	47.09
2483	NYSE	GD	Tue, Apr 2, 2002	48.50	48.50	47.40	47.45
2482	NYSE	GD	Mon, Apr 1, 2002	47.08	48.40	47.00	47.99
2481	NYSE	GD	Thu, Mar 28, 2002	47.50	47.80	46.98	46.98
2480	NYSE	GD	Wed, Mar 27, 2002	46.63	48.40	46.62	47.62
2479	NYSE	GD	Tue, Mar 26, 2002	45.85	46.74	45.85	46.63
2478	NYSE	GD	Mon, Mar 25, 2002	45.70	46.20	45.40	45.84
2477	NYSE	GD	Fri, Mar 22, 2002	46.50	46.82	45.88	46.18
2476	NYSE	GD	Thu, Mar 21, 2002	46.93	47.16	46.55	46.58
2475	NYSE	GD	Wed, Mar 20, 2002	46.43	47.55	46.34	47.00
2474	NYSE	GD	Tue, Mar 19, 2002	45.65	46.73	45.41	46.56
2473	NYSE	GD	Mon, Mar 18, 2002	46.35	46.73	45.38	45.53
2472	NYSE	GD	Fri, Mar 15, 2002	45.44	46.20	45.34	45.92
2471	NYSE	GD	Thu, Mar 14, 2002	45.60	46.23	45.18	45.44
2470	NYSE	GD	Wed, Mar 13, 2002	45.25	45.98	45.20	45.55
2469	NYSE	GD	Tue, Mar 12, 2002	45.05	45.55	44.40	45.25
2468	NYSE	GD	Mon, Mar 11, 2002	44.00	45.62	43.70	45.43
2467	NYSE	GD	Fri, Mar 8, 2002	45.88	45.88	43.25	43.50
2466	NYSE	GD	Thu, Mar 7, 2002	47.00	47.00	44.67	45.07
2465	NYSE	GD	Wed, Mar 6, 2002	46.49	47.75	46.17	47.00
2464	NYSE	GD	Tue, Mar 5, 2002	46.75	46.96	45.90	46.36
2463	NYSE	GD	Mon, Mar 4, 2002	45.63	47.63	45.63	47.38
2462	NYSE	GD	Fri, Mar 1, 2002	45.73	46.72	45.55	45.65
2461	NYSE	GD	Thu, Feb 28, 2002	45.67	46.25	45.44	45.44
2460	NYSE	GD	Wed, Feb 27, 2002	44.95	46.05	44.95	45.79
2459	NYSE	GD	Tue, Feb 26, 2002	44.18	45.00	44.08	44.86
2458	NYSE	GD	Mon, Feb 25, 2002	43.85	44.45	43.56	44.20
2457	NYSE	GD	Fri, Feb 22, 2002	44.18	44.63	43.08	43.85
2456	NYSE	GD	Thu, Feb 21, 2002	46.15	46.88	45.73	46.09
2455	NYSE	GD	Wed, Feb 20, 2002	45.03	46.48	44.63	46.24
2454	NYSE	GD	Tue, Feb 19, 2002	45.00	45.18	44.43	44.79
2453	NYSE	GD	Fri, Feb 15, 2002	44.15	45.66	44.08	45.02
2452	NYSE	GD	Thu, Feb 14, 2002	44.18	44.20	43.97	44.19
2451	NYSE	GD	Wed, Feb 13, 2002	44.00	44.33	43.89	44.18
2450	NYSE	GD	Tue, Feb 12, 2002	44.36	44.37	43.95	44.09
2449	NYSE	GD	Mon, Feb 11, 2002	43.85	44.44	43.64	44.36
2448	NYSE	GD	Fri, Feb 8, 2002	42.85	44.06	42.75	43.85
2447	NYSE	GD	Thu, Feb 7, 2002	43.63	43.87	42.70	42.95
2446	NYSE	GD	Wed, Feb 6, 2002	44.00	44.13	43.65	44.00
2445	NYSE	GD	Tue, Feb 5, 2002	43.28	44.70	43.00	44.13
2444	NYSE	GD	Mon, Feb 4, 2002	44.73	44.82	44.13	44.49
2443	NYSE	GD	Fri, Feb 1, 2002	44.78	45.53	44.05	44.73
2442	NYSE	GD	Thu, Jan 31, 2002	43.08	44.95	42.90	44.78
2441	NYSE	GD	Wed, Jan 30, 2002	42.35	43.42	41.93	42.68
2440	NYSE	GD	Tue, Jan 29, 2002	43.13	43.13	41.92	42.28
2439	NYSE	GD	Mon, Jan 28, 2002	42.00	43.25	41.75	42.96
2438	NYSE	GD	Fri, Jan 25, 2002	41.82	42.00	40.81	42.00
2437	NYSE	GD	Thu, Jan 24, 2002	40.24	42.20	40.10	41.69
2436	NYSE	GD	Wed, Jan 23, 2002	39.50	40.28	39.30	39.58
2435	NYSE	GD	Tue, Jan 22, 2002	39.20	39.47	39.13	39.38
2434	NYSE	GD	Fri, Jan 18, 2002	37.85	39.35	37.80	38.76
2433	NYSE	GD	Thu, Jan 17, 2002	38.14	38.15	37.60	37.85
2432	NYSE	GD	Wed, Jan 16, 2002	38.49	38.50	37.63	37.64
2431	NYSE	GD	Tue, Jan 15, 2002	38.98	39.27	38.53	38.63
2430	NYSE	GD	Mon, Jan 14, 2002	38.75	39.18	38.73	38.80
2429	NYSE	GD	Fri, Jan 11, 2002	39.14	39.37	38.58	38.70
2428	NYSE	GD	Thu, Jan 10, 2002	40.38	40.38	39.50	39.64
2427	NYSE	GD	Wed, Jan 9, 2002	41.10	41.40	40.50	40.50
2426	NYSE	GD	Tue, Jan 8, 2002	41.75	41.85	41.08	41.10
2425	NYSE	GD	Mon, Jan 7, 2002	41.70	42.15	41.43	41.98
2424	NYSE	GD	Fri, Jan 4, 2002	40.90	41.68	40.80	41.41
2423	NYSE	GD	Thu, Jan 3, 2002	40.13	40.80	40.00	40.50
2422	NYSE	GD	Wed, Jan 2, 2002	39.75	40.03	39.38	40.01
2421	NYSE	GD	Mon, Dec 31, 2001	39.55	40.18	39.52	39.82
2420	NYSE	GD	Fri, Dec 28, 2001	39.35	39.60	39.27	39.49
2419	NYSE	GD	Thu, Dec 27, 2001	39.00	39.31	38.96	39.26
2418	NYSE	GD	Wed, Dec 26, 2001	39.03	39.25	38.95	38.96
2417	NYSE	GD	Mon, Dec 24, 2001	39.13	39.15	39.00	39.02
2416	NYSE	GD	Fri, Dec 21, 2001	39.45	39.58	38.61	39.05
2415	NYSE	GD	Thu, Dec 20, 2001	39.20	39.83	39.05	39.05
2414	NYSE	GD	Wed, Dec 19, 2001	39.36	39.52	39.10	39.26
2413	NYSE	GD	Tue, Dec 18, 2001	40.05	40.21	39.30	39.36
2412	NYSE	GD	Mon, Dec 17, 2001	40.15	40.42	39.93	39.96
2411	NYSE	GD	Fri, Dec 14, 2001	39.84	40.38	39.68	40.01
2410	NYSE	GD	Thu, Dec 13, 2001	39.96	40.38	39.66	39.71
2409	NYSE	GD	Wed, Dec 12, 2001	38.85	40.32	38.45	39.99
2408	NYSE	GD	Tue, Dec 11, 2001	39.35	39.55	37.80	38.44
2407	NYSE	GD	Mon, Dec 10, 2001	40.35	40.35	38.71	38.88
2406	NYSE	GD	Fri, Dec 7, 2001	40.83	40.85	39.89	40.10
2405	NYSE	GD	Thu, Dec 6, 2001	40.98	41.98	40.74	40.82
2404	NYSE	GD	Wed, Dec 5, 2001	40.90	40.93	40.35	40.93
2403	NYSE	GD	Tue, Dec 4, 2001	41.10	41.15	40.78	40.79
2402	NYSE	GD	Mon, Dec 3, 2001	41.58	41.58	40.91	40.99
2401	NYSE	GD	Fri, Nov 30, 2001	41.35	41.64	41.20	41.58
2400	NYSE	GD	Thu, Nov 29, 2001	41.05	41.49	40.88	41.38
2399	NYSE	GD	Wed, Nov 28, 2001	41.55	41.55	41.07	41.07
2398	NYSE	GD	Tue, Nov 27, 2001	41.35	41.96	41.03	41.68
2397	NYSE	GD	Mon, Nov 26, 2001	41.50	42.06	41.49	41.85
2396	NYSE	GD	Fri, Nov 23, 2001	41.10	42.05	40.95	41.59
2395	NYSE	GD	Wed, Nov 21, 2001	40.90	41.48	40.63	41.13
2394	NYSE	GD	Tue, Nov 20, 2001	40.71	41.68	40.40	41.36
2393	NYSE	GD	Mon, Nov 19, 2001	40.63	41.37	40.60	41.20
2392	NYSE	GD	Fri, Nov 16, 2001	38.42	40.13	38.25	39.81
2391	NYSE	GD	Thu, Nov 15, 2001	39.50	39.76	38.23	38.42
2390	NYSE	GD	Wed, Nov 14, 2001	39.60	40.13	39.16	39.75
2389	NYSE	GD	Tue, Nov 13, 2001	41.16	41.58	39.40	39.63
2388	NYSE	GD	Mon, Nov 12, 2001	41.37	41.48	40.85	41.16
2387	NYSE	GD	Fri, Nov 9, 2001	40.43	41.83	40.38	41.37
2386	NYSE	GD	Thu, Nov 8, 2001	41.13	41.35	40.13	40.48
2385	NYSE	GD	Wed, Nov 7, 2001	42.07	42.19	40.95	41.00
2384	NYSE	GD	Tue, Nov 6, 2001	41.77	42.33	41.05	42.19
2383	NYSE	GD	Mon, Nov 5, 2001	42.74	43.03	42.00	42.25
2382	NYSE	GD	Fri, Nov 2, 2001	41.95	42.90	41.81	42.74
2381	NYSE	GD	Thu, Nov 1, 2001	40.75	42.13	40.40	42.00
2380	NYSE	GD	Wed, Oct 31, 2001	40.85	41.38	40.63	40.80
2379	NYSE	GD	Tue, Oct 30, 2001	40.75	41.75	40.30	40.75
2378	NYSE	GD	Mon, Oct 29, 2001	43.05	43.23	41.05	41.05
2377	NYSE	GD	Fri, Oct 26, 2001	42.13	43.75	42.13	43.00
2376	NYSE	GD	Thu, Oct 25, 2001	41.43	43.17	41.25	42.55
2375	NYSE	GD	Wed, Oct 24, 2001	40.55	42.38	40.00	41.50
2374	NYSE	GD	Tue, Oct 23, 2001	42.48	42.48	40.88	40.88
2373	NYSE	GD	Mon, Oct 22, 2001	41.55	42.85	41.18	42.40
2372	NYSE	GD	Fri, Oct 19, 2001	40.45	41.90	40.44	41.43
2371	NYSE	GD	Thu, Oct 18, 2001	41.88	41.88	39.73	40.18
2370	NYSE	GD	Wed, Oct 17, 2001	45.68	45.80	41.87	41.88
2369	NYSE	GD	Tue, Oct 16, 2001	45.10	46.25	44.68	45.55
2368	NYSE	GD	Mon, Oct 15, 2001	44.20	45.14	44.20	44.98
2367	NYSE	GD	Fri, Oct 12, 2001	44.00	44.53	43.75	43.95
2366	NYSE	GD	Thu, Oct 11, 2001	45.25	45.35	43.75	44.00
2365	NYSE	GD	Wed, Oct 10, 2001	45.38	46.25	44.68	45.00
2364	NYSE	GD	Tue, Oct 9, 2001	47.37	47.38	45.36	45.37
2363	NYSE	GD	Mon, Oct 8, 2001	46.50	48.00	46.50	47.50
2362	NYSE	GD	Fri, Oct 5, 2001	45.62	46.70	45.62	46.30
2361	NYSE	GD	Thu, Oct 4, 2001	44.97	46.25	44.20	45.74
2360	NYSE	GD	Wed, Oct 3, 2001	43.45	45.30	43.33	44.92
2359	NYSE	GD	Tue, Oct 2, 2001	43.44	44.46	43.10	43.48
2358	NYSE	GD	Mon, Oct 1, 2001	44.16	44.50	43.20	43.44
2357	NYSE	GD	Fri, Sep 28, 2001	44.75	45.10	43.38	44.16
2356	NYSE	GD	Thu, Sep 27, 2001	42.38	44.90	42.21	44.80
2355	NYSE	GD	Wed, Sep 26, 2001	43.13	43.16	41.60	42.70
2354	NYSE	GD	Tue, Sep 25, 2001	42.30	43.45	41.43	42.91
2353	NYSE	GD	Mon, Sep 24, 2001	42.02	43.57	42.01	43.10
2352	NYSE	GD	Fri, Sep 21, 2001	39.69	42.50	38.53	42.01
2351	NYSE	GD	Thu, Sep 20, 2001	41.50	41.55	39.63	39.68
2350	NYSE	GD	Wed, Sep 19, 2001	41.10	41.70	40.00	41.40
2349	NYSE	GD	Tue, Sep 18, 2001	41.39	41.99	40.33	41.23
2348	NYSE	GD	Mon, Sep 17, 2001	43.25	43.30	40.39	41.45
2347	NYSE	GD	Mon, Sep 10, 2001	37.95	38.31	37.55	37.99
2346	NYSE	GD	Fri, Sep 7, 2001	38.87	39.05	38.13	38.22
2345	NYSE	GD	Thu, Sep 6, 2001	38.81	39.25	38.65	38.87
2344	NYSE	GD	Wed, Sep 5, 2001	38.85	38.98	38.35	38.80
2343	NYSE	GD	Tue, Sep 4, 2001	39.48	39.50	38.78	38.93
2342	NYSE	GD	Fri, Aug 31, 2001	39.75	39.75	39.40	39.48
2341	NYSE	GD	Thu, Aug 30, 2001	40.04	40.44	39.58	39.75
2340	NYSE	GD	Wed, Aug 29, 2001	40.50	40.73	40.15	40.17
2339	NYSE	GD	Tue, Aug 28, 2001	40.88	41.52	40.71	40.73
2338	NYSE	GD	Mon, Aug 27, 2001	41.38	41.51	40.95	41.30
2337	NYSE	GD	Fri, Aug 24, 2001	41.15	41.50	40.80	41.50
2336	NYSE	GD	Thu, Aug 23, 2001	40.19	40.75	40.19	40.53
2335	NYSE	GD	Wed, Aug 22, 2001	41.17	41.20	39.85	40.19
2334	NYSE	GD	Tue, Aug 21, 2001	41.11	41.32	40.96	41.15
2333	NYSE	GD	Mon, Aug 20, 2001	40.78	41.25	40.63	41.23
2332	NYSE	GD	Fri, Aug 17, 2001	41.43	41.43	40.59	40.86
2331	NYSE	GD	Thu, Aug 16, 2001	40.99	41.63	40.75	41.62
2330	NYSE	GD	Wed, Aug 15, 2001	41.25	41.73	40.87	40.93
2329	NYSE	GD	Tue, Aug 14, 2001	41.95	42.15	41.33	41.37
2328	NYSE	GD	Mon, Aug 13, 2001	42.58	42.74	42.13	42.17
2327	NYSE	GD	Fri, Aug 10, 2001	42.05	42.62	42.00	42.54
2326	NYSE	GD	Thu, Aug 9, 2001	41.00	41.93	40.98	41.93
2325	NYSE	GD	Wed, Aug 8, 2001	41.65	41.86	40.83	41.01
2324	NYSE	GD	Tue, Aug 7, 2001	40.91	41.75	40.91	41.75
2323	NYSE	GD	Mon, Aug 6, 2001	41.34	41.75	40.85	40.91
2322	NYSE	GD	Fri, Aug 3, 2001	41.58	41.64	40.76	41.34
2321	NYSE	GD	Thu, Aug 2, 2001	41.48	41.88	40.95	41.71
2320	NYSE	GD	Wed, Aug 1, 2001	40.38	41.68	40.18	41.68
2319	NYSE	GD	Tue, Jul 31, 2001	40.55	40.75	40.38	40.45
2318	NYSE	GD	Mon, Jul 30, 2001	41.20	41.20	40.43	40.65
2317	NYSE	GD	Fri, Jul 27, 2001	40.30	40.69	40.27	40.61
2316	NYSE	GD	Thu, Jul 26, 2001	40.10	40.73	40.10	40.35
2315	NYSE	GD	Wed, Jul 25, 2001	39.38	40.07	39.38	40.07
2314	NYSE	GD	Tue, Jul 24, 2001	40.35	40.43	39.66	39.95
2313	NYSE	GD	Mon, Jul 23, 2001	40.78	40.92	40.25	40.81
2312	NYSE	GD	Fri, Jul 20, 2001	41.93	41.93	40.80	41.48
2311	NYSE	GD	Thu, Jul 19, 2001	40.80	42.60	40.76	41.98
2310	NYSE	GD	Wed, Jul 18, 2001	39.50	40.80	39.38	40.50
2309	NYSE	GD	Tue, Jul 17, 2001	39.85	39.85	39.28	39.61
2308	NYSE	GD	Mon, Jul 16, 2001	39.47	40.25	39.47	40.23
2307	NYSE	GD	Fri, Jul 13, 2001	39.00	39.82	38.70	39.37
2306	NYSE	GD	Thu, Jul 12, 2001	37.45	39.42	37.45	39.25
2305	NYSE	GD	Wed, Jul 11, 2001	37.20	37.68	36.88	37.45
2304	NYSE	GD	Tue, Jul 10, 2001	37.60	37.72	37.30	37.33
2303	NYSE	GD	Mon, Jul 9, 2001	37.49	37.88	37.28	37.73
2302	NYSE	GD	Fri, Jul 6, 2001	38.23	38.33	37.25	37.37
2301	NYSE	GD	Thu, Jul 5, 2001	38.15	38.35	37.82	38.35
2300	NYSE	GD	Tue, Jul 3, 2001	38.07	38.24	37.70	38.15
2299	NYSE	GD	Mon, Jul 2, 2001	38.50	38.63	38.01	38.19
2298	NYSE	GD	Fri, Jun 29, 2001	37.50	39.00	37.28	38.91
2297	NYSE	GD	Thu, Jun 28, 2001	37.05	37.60	37.00	37.50
2296	NYSE	GD	Wed, Jun 27, 2001	37.29	37.60	37.20	37.40
2295	NYSE	GD	Tue, Jun 26, 2001	36.48	37.50	36.25	37.25
2294	NYSE	GD	Mon, Jun 25, 2001	36.82	37.14	36.31	36.59
2293	NYSE	GD	Fri, Jun 22, 2001	37.20	37.26	36.63	36.82
2292	NYSE	GD	Thu, Jun 21, 2001	38.08	38.08	37.21	37.83
2291	NYSE	GD	Wed, Jun 20, 2001	37.74	38.25	37.74	38.08
2290	NYSE	GD	Tue, Jun 19, 2001	37.63	37.90	37.09	37.74
2289	NYSE	GD	Mon, Jun 18, 2001	37.50	37.55	37.05	37.37
2288	NYSE	GD	Fri, Jun 15, 2001	36.75	37.65	36.73	37.18
2287	NYSE	GD	Thu, Jun 14, 2001	37.70	37.82	36.93	37.06
2286	NYSE	GD	Wed, Jun 13, 2001	38.43	38.65	37.74	37.94
2285	NYSE	GD	Tue, Jun 12, 2001	38.22	38.70	37.76	38.40
2284	NYSE	GD	Mon, Jun 11, 2001	38.68	38.87	38.08	38.22
2283	NYSE	GD	Fri, Jun 8, 2001	38.75	38.75	37.87	38.62
2282	NYSE	GD	Thu, Jun 7, 2001	39.00	39.09	38.30	38.90
2281	NYSE	GD	Wed, Jun 6, 2001	39.96	40.00	38.92	39.05
2280	NYSE	GD	Tue, Jun 5, 2001	39.54	40.14	39.45	40.06
2279	NYSE	GD	Mon, Jun 4, 2001	39.28	39.43	38.60	39.23
2278	NYSE	GD	Fri, Jun 1, 2001	38.95	39.38	38.80	39.28
2277	NYSE	GD	Thu, May 31, 2001	39.58	39.59	38.65	38.76
2276	NYSE	GD	Wed, May 30, 2001	38.25	39.74	38.25	39.59
2275	NYSE	GD	Tue, May 29, 2001	38.62	38.84	38.14	38.25
2274	NYSE	GD	Fri, May 25, 2001	38.60	39.04	38.39	38.74
2273	NYSE	GD	Thu, May 24, 2001	39.95	40.18	38.35	38.59
2272	NYSE	GD	Wed, May 23, 2001	41.95	42.14	39.85	40.01
2271	NYSE	GD	Tue, May 22, 2001	41.45	42.00	41.26	41.83
2270	NYSE	GD	Mon, May 21, 2001	40.86	41.53	40.86	41.45
2269	NYSE	GD	Fri, May 18, 2001	40.35	41.25	40.35	40.99
2268	NYSE	GD	Thu, May 17, 2001	40.03	41.48	40.01	40.94
2267	NYSE	GD	Wed, May 16, 2001	39.15	40.38	39.15	40.01
2266	NYSE	GD	Tue, May 15, 2001	39.70	40.05	39.28	39.74
2265	NYSE	GD	Mon, May 14, 2001	39.00	39.35	38.65	39.34
2264	NYSE	GD	Fri, May 11, 2001	39.00	39.38	38.88	39.13
2263	NYSE	GD	Thu, May 10, 2001	39.00	39.15	38.78	38.95
2262	NYSE	GD	Wed, May 9, 2001	39.08	39.12	37.95	39.08
2261	NYSE	GD	Tue, May 8, 2001	38.93	39.48	38.90	39.15
2260	NYSE	GD	Mon, May 7, 2001	38.50	39.15	38.50	39.00
2259	NYSE	GD	Fri, May 4, 2001	38.95	39.40	38.58	39.26
2258	NYSE	GD	Thu, May 3, 2001	38.97	39.58	38.48	39.33
2257	NYSE	GD	Wed, May 2, 2001	38.70	39.68	38.60	39.47
2256	NYSE	GD	Tue, May 1, 2001	38.55	39.25	38.45	38.85
2255	NYSE	GD	Mon, Apr 30, 2001	38.50	38.68	38.25	38.54
2254	NYSE	GD	Fri, Apr 27, 2001	37.75	39.00	37.73	38.25
2253	NYSE	GD	Thu, Apr 26, 2001	36.85	38.50	36.58	37.75
2252	NYSE	GD	Wed, Apr 25, 2001	36.25	36.68	35.85	36.37
2251	NYSE	GD	Tue, Apr 24, 2001	36.08	37.07	36.08	37.06
2250	NYSE	GD	Mon, Apr 23, 2001	36.65	36.65	35.71	35.95
2249	NYSE	GD	Fri, Apr 20, 2001	36.73	36.73	35.95	35.95
2248	NYSE	GD	Thu, Apr 19, 2001	35.90	36.94	35.85	36.75
2247	NYSE	GD	Wed, Apr 18, 2001	34.30	35.43	34.10	35.25
2246	NYSE	GD	Tue, Apr 17, 2001	34.15	34.53	33.75	33.90
2245	NYSE	GD	Mon, Apr 16, 2001	34.65	34.68	33.77	34.25
2244	NYSE	GD	Thu, Apr 12, 2001	33.78	34.68	33.50	34.68
2243	NYSE	GD	Wed, Apr 11, 2001	34.08	35.60	33.35	33.84
2242	NYSE	GD	Tue, Apr 10, 2001	33.13	34.05	32.83	34.01
2241	NYSE	GD	Mon, Apr 9, 2001	32.30	32.98	32.29	32.86
2240	NYSE	GD	Fri, Apr 6, 2001	32.35	32.80	31.73	32.43
2239	NYSE	GD	Thu, Apr 5, 2001	32.25	32.50	31.90	32.35
2238	NYSE	GD	Wed, Apr 4, 2001	31.95	32.30	31.65	31.87
2237	NYSE	GD	Tue, Apr 3, 2001	32.15	32.42	31.75	31.83
2236	NYSE	GD	Mon, Apr 2, 2001	31.50	32.27	31.47	32.27
2235	NYSE	GD	Fri, Mar 30, 2001	31.38	31.48	30.90	31.37
2234	NYSE	GD	Thu, Mar 29, 2001	30.65	31.29	30.50	30.98
2233	NYSE	GD	Wed, Mar 28, 2001	31.27	31.27	30.25	30.50
2232	NYSE	GD	Tue, Mar 27, 2001	32.08	32.19	31.25	31.27
2231	NYSE	GD	Mon, Mar 26, 2001	32.50	32.58	31.64	32.00
2230	NYSE	GD	Fri, Mar 23, 2001	32.25	32.50	31.93	32.40
2229	NYSE	GD	Thu, Mar 22, 2001	33.50	33.68	31.77	32.18
2228	NYSE	GD	Wed, Mar 21, 2001	33.55	33.56	32.70	32.75
2227	NYSE	GD	Tue, Mar 20, 2001	34.17	34.18	33.58	33.63
2226	NYSE	GD	Mon, Mar 19, 2001	33.85	34.28	33.85	34.17
2225	NYSE	GD	Fri, Mar 16, 2001	34.31	34.76	33.90	33.95
2224	NYSE	GD	Thu, Mar 15, 2001	35.00	35.03	34.03	34.31
2223	NYSE	GD	Wed, Mar 14, 2001	34.80	34.98	34.63	34.70
2222	NYSE	GD	Tue, Mar 13, 2001	34.98	35.07	34.56	34.90
2221	NYSE	GD	Mon, Mar 12, 2001	35.98	35.98	34.52	34.56
2220	NYSE	GD	Fri, Mar 9, 2001	36.00	36.28	35.55	35.98
2219	NYSE	GD	Thu, Mar 8, 2001	35.93	36.10	35.56	36.07
2218	NYSE	GD	Wed, Mar 7, 2001	35.15	36.07	34.93	36.04
2217	NYSE	GD	Tue, Mar 6, 2001	34.95	35.05	34.64	34.87
2216	NYSE	GD	Mon, Mar 5, 2001	33.98	34.96	33.80	34.55
2215	NYSE	GD	Fri, Mar 2, 2001	33.43	33.73	32.99	33.30
2214	NYSE	GD	Thu, Mar 1, 2001	34.00	34.00	33.07	33.55
2213	NYSE	GD	Wed, Feb 28, 2001	34.99	35.08	33.82	34.09
2212	NYSE	GD	Tue, Feb 27, 2001	34.95	35.25	34.83	34.86
2211	NYSE	GD	Mon, Feb 26, 2001	34.69	35.38	34.64	35.34
2210	NYSE	GD	Fri, Feb 23, 2001	34.47	34.69	34.00	34.69
2209	NYSE	GD	Thu, Feb 22, 2001	34.98	35.08	34.13	34.47
2208	NYSE	GD	Wed, Feb 21, 2001	35.00	35.53	34.76	34.91
2207	NYSE	GD	Tue, Feb 20, 2001	35.40	35.47	34.78	35.00
2206	NYSE	GD	Fri, Feb 16, 2001	34.80	35.38	34.11	35.30
2205	NYSE	GD	Thu, Feb 15, 2001	34.40	34.55	34.10	34.46
2204	NYSE	GD	Wed, Feb 14, 2001	34.50	34.65	34.23	34.58
2203	NYSE	GD	Tue, Feb 13, 2001	33.63	34.38	33.45	34.13
2202	NYSE	GD	Mon, Feb 12, 2001	33.38	33.40	32.71	33.21
2201	NYSE	GD	Fri, Feb 9, 2001	33.75	33.88	33.15	33.38
2200	NYSE	GD	Thu, Feb 8, 2001	33.43	34.00	33.35	33.74
2199	NYSE	GD	Wed, Feb 7, 2001	33.65	33.65	32.50	32.93
2198	NYSE	GD	Tue, Feb 6, 2001	34.18	34.18	33.50	33.65
2197	NYSE	GD	Mon, Feb 5, 2001	34.65	34.83	33.58	34.05
2196	NYSE	GD	Fri, Feb 2, 2001	35.00	35.05	34.75	34.94
2195	NYSE	GD	Thu, Feb 1, 2001	35.50	35.50	34.64	34.97
2194	NYSE	GD	Wed, Jan 31, 2001	35.38	35.64	35.35	35.49
2193	NYSE	GD	Tue, Jan 30, 2001	35.45	35.45	35.05	35.34
2192	NYSE	GD	Mon, Jan 29, 2001	35.58	35.60	35.00	35.40
2191	NYSE	GD	Fri, Jan 26, 2001	36.25	36.38	35.66	35.88
2190	NYSE	GD	Thu, Jan 25, 2001	34.94	36.44	34.91	36.19
2189	NYSE	GD	Wed, Jan 24, 2001	34.97	35.44	34.63	34.94
2188	NYSE	GD	Tue, Jan 23, 2001	34.97	35.03	34.50	34.69
2187	NYSE	GD	Mon, Jan 22, 2001	34.31	35.06	34.03	34.97
2186	NYSE	GD	Fri, Jan 19, 2001	34.00	34.63	33.72	34.19
2185	NYSE	GD	Thu, Jan 18, 2001	33.50	34.28	33.50	33.94
2184	NYSE	GD	Wed, Jan 17, 2001	34.22	34.59	32.69	33.38
2183	NYSE	GD	Tue, Jan 16, 2001	33.97	34.50	33.38	34.31
2182	NYSE	GD	Fri, Jan 12, 2001	34.25	34.50	33.66	33.78
2181	NYSE	GD	Thu, Jan 11, 2001	34.94	35.00	34.19	34.22
2180	NYSE	GD	Wed, Jan 10, 2001	34.94	36.06	34.66	35.00
2179	NYSE	GD	Tue, Jan 9, 2001	34.72	35.31	34.69	34.91
2178	NYSE	GD	Mon, Jan 8, 2001	34.53	34.97	34.50	34.78
2177	NYSE	GD	Fri, Jan 5, 2001	34.59	35.19	34.31	34.59
2176	NYSE	GD	Thu, Jan 4, 2001	36.47	36.47	33.75	34.66
2175	NYSE	GD	Wed, Jan 3, 2001	37.53	37.53	36.06	36.47
2174	NYSE	GD	Tue, Jan 2, 2001	39.09	39.09	37.41	37.53
2173	NYSE	GD	Fri, Dec 29, 2000	38.41	39.50	38.31	39.00
2172	NYSE	GD	Thu, Dec 28, 2000	37.81	38.88	37.47	38.41
2171	NYSE	GD	Wed, Dec 27, 2000	37.41	37.59	37.31	37.59
2170	NYSE	GD	Tue, Dec 26, 2000	37.34	37.59	37.25	37.47
2169	NYSE	GD	Fri, Dec 22, 2000	37.25	37.94	37.00	37.25
2168	NYSE	GD	Thu, Dec 21, 2000	36.66	37.38	36.66	37.25
2167	NYSE	GD	Wed, Dec 20, 2000	37.69	37.72	35.81	36.53
2166	NYSE	GD	Tue, Dec 19, 2000	38.19	38.97	37.44	37.88
2165	NYSE	GD	Mon, Dec 18, 2000	37.03	38.44	36.78	38.09
2164	NYSE	GD	Fri, Dec 15, 2000	36.81	37.19	36.44	37.09
2163	NYSE	GD	Thu, Dec 14, 2000	37.16	38.09	36.59	37.00
2162	NYSE	GD	Wed, Dec 13, 2000	36.88	37.91	36.81	37.25
2161	NYSE	GD	Tue, Dec 12, 2000	36.81	37.41	36.69	36.78
2160	NYSE	GD	Mon, Dec 11, 2000	35.97	37.19	35.06	36.81
2159	NYSE	GD	Fri, Dec 8, 2000	35.03	36.19	34.63	35.97
2158	NYSE	GD	Thu, Dec 7, 2000	34.59	35.16	34.56	34.91
2157	NYSE	GD	Wed, Dec 6, 2000	36.00	36.00	34.25	34.59
2156	NYSE	GD	Tue, Dec 5, 2000	35.50	36.06	35.50	36.00
2155	NYSE	GD	Mon, Dec 4, 2000	36.78	36.81	35.19	35.50
2154	NYSE	GD	Fri, Dec 1, 2000	37.38	37.56	36.38	36.78
2153	NYSE	GD	Thu, Nov 30, 2000	37.00	38.31	36.34	38.13
2152	NYSE	GD	Wed, Nov 29, 2000	35.38	37.94	35.38	37.47
2151	NYSE	GD	Tue, Nov 28, 2000	34.78	35.38	34.34	34.97
2150	NYSE	GD	Mon, Nov 27, 2000	36.69	36.72	35.09	35.09
2149	NYSE	GD	Fri, Nov 24, 2000	36.50	36.81	36.38	36.69
2148	NYSE	GD	Wed, Nov 22, 2000	36.13	37.00	35.94	36.00
2147	NYSE	GD	Tue, Nov 21, 2000	36.59	37.59	36.53	37.38
2146	NYSE	GD	Mon, Nov 20, 2000	36.56	36.63	36.25	36.50
2145	NYSE	GD	Fri, Nov 17, 2000	36.66	36.97	36.25	36.56
2144	NYSE	GD	Thu, Nov 16, 2000	36.53	36.84	36.31	36.53
2143	NYSE	GD	Wed, Nov 15, 2000	36.06	36.63	35.94	36.59
2142	NYSE	GD	Tue, Nov 14, 2000	36.13	36.63	35.84	36.00
2141	NYSE	GD	Mon, Nov 13, 2000	35.00	36.13	34.97	36.13
2140	NYSE	GD	Fri, Nov 10, 2000	35.00	35.13	34.38	34.88
2139	NYSE	GD	Thu, Nov 9, 2000	34.44	35.47	34.19	35.00
2138	NYSE	GD	Wed, Nov 8, 2000	34.94	34.97	34.22	34.59
2137	NYSE	GD	Tue, Nov 7, 2000	34.91	35.03	34.44	34.56
2136	NYSE	GD	Mon, Nov 6, 2000	34.75	35.22	34.69	34.91
2135	NYSE	GD	Fri, Nov 3, 2000	34.94	34.94	34.13	34.34
2134	NYSE	GD	Thu, Nov 2, 2000	35.44	35.56	34.72	34.72
2133	NYSE	GD	Wed, Nov 1, 2000	35.66	35.69	34.72	35.19
2132	NYSE	GD	Tue, Oct 31, 2000	35.22	35.84	34.97	35.78
2131	NYSE	GD	Mon, Oct 30, 2000	34.22	35.31	34.22	35.06
2130	NYSE	GD	Fri, Oct 27, 2000	33.75	34.72	33.31	33.97
2129	NYSE	GD	Thu, Oct 26, 2000	34.00	34.19	33.50	33.66
2128	NYSE	GD	Wed, Oct 25, 2000	34.59	35.00	34.00	34.09
2127	NYSE	GD	Tue, Oct 24, 2000	34.09	34.66	33.81	34.47
2126	NYSE	GD	Mon, Oct 23, 2000	33.72	34.47	33.41	34.06
2125	NYSE	GD	Fri, Oct 20, 2000	32.50	33.38	32.00	33.34
2124	NYSE	GD	Thu, Oct 19, 2000	33.06	33.47	32.16	33.25
2123	NYSE	GD	Wed, Oct 18, 2000	32.75	33.16	32.19	33.06
2122	NYSE	GD	Tue, Oct 17, 2000	33.13	33.28	32.41	32.88
2121	NYSE	GD	Mon, Oct 16, 2000	33.13	33.91	32.97	33.19
2120	NYSE	GD	Fri, Oct 13, 2000	33.00	33.69	32.88	33.22
2119	NYSE	GD	Thu, Oct 12, 2000	32.31	33.00	32.19	32.75
2118	NYSE	GD	Wed, Oct 11, 2000	31.75	32.41	31.72	32.28
2117	NYSE	GD	Tue, Oct 10, 2000	29.91	32.13	29.81	31.78
2116	NYSE	GD	Mon, Oct 9, 2000	29.75	30.19	29.38	29.88
2115	NYSE	GD	Fri, Oct 6, 2000	30.00	30.72	30.00	30.22
2114	NYSE	GD	Thu, Oct 5, 2000	30.94	31.19	30.00	30.06
2113	NYSE	GD	Wed, Oct 4, 2000	30.97	31.50	30.94	31.00
2112	NYSE	GD	Tue, Oct 3, 2000	31.28	31.84	31.16	31.28
2111	NYSE	GD	Mon, Oct 2, 2000	31.47	31.59	30.81	31.38
2110	NYSE	GD	Fri, Sep 29, 2000	31.66	31.97	31.00	31.41
2109	NYSE	GD	Thu, Sep 28, 2000	31.22	32.00	31.16	32.00
2108	NYSE	GD	Wed, Sep 27, 2000	31.28	31.31	31.06	31.06
2107	NYSE	GD	Tue, Sep 26, 2000	31.50	31.50	31.06	31.06
2106	NYSE	GD	Mon, Sep 25, 2000	31.34	32.47	31.34	31.63
2105	NYSE	GD	Fri, Sep 22, 2000	31.50	31.97	31.31	31.91
2104	NYSE	GD	Thu, Sep 21, 2000	31.13	32.06	31.13	31.47
2103	NYSE	GD	Wed, Sep 20, 2000	31.03	31.78	30.97	31.22
2102	NYSE	GD	Tue, Sep 19, 2000	31.41	32.00	31.22	31.25
2101	NYSE	GD	Mon, Sep 18, 2000	31.13	31.69	31.00	31.41
2100	NYSE	GD	Fri, Sep 15, 2000	31.72	32.00	31.03	31.03
2099	NYSE	GD	Thu, Sep 14, 2000	31.88	32.06	31.38	31.66
2098	NYSE	GD	Wed, Sep 13, 2000	32.06	32.28	31.78	32.00
2097	NYSE	GD	Tue, Sep 12, 2000	32.13	32.22	31.59	32.19
2096	NYSE	GD	Mon, Sep 11, 2000	31.34	32.34	31.34	32.28
2095	NYSE	GD	Fri, Sep 8, 2000	31.78	31.88	31.03	31.63
2094	NYSE	GD	Thu, Sep 7, 2000	31.44	32.06	31.44	31.81
2093	NYSE	GD	Wed, Sep 6, 2000	30.19	31.66	30.19	31.31
2092	NYSE	GD	Tue, Sep 5, 2000	31.00	31.13	30.38	30.81
2091	NYSE	GD	Fri, Sep 1, 2000	31.19	32.00	31.19	31.44
2090	NYSE	GD	Thu, Aug 31, 2000	31.94	32.13	31.44	31.47
2089	NYSE	GD	Wed, Aug 30, 2000	31.75	32.41	31.75	31.91
2088	NYSE	GD	Tue, Aug 29, 2000	31.81	31.97	31.53	31.78
2087	NYSE	GD	Mon, Aug 28, 2000	32.06	32.06	31.44	31.75
2086	NYSE	GD	Fri, Aug 25, 2000	31.72	32.09	31.72	32.06
2085	NYSE	GD	Thu, Aug 24, 2000	32.06	32.13	31.56	31.72
2084	NYSE	GD	Wed, Aug 23, 2000	31.88	32.31	31.69	32.06
2083	NYSE	GD	Tue, Aug 22, 2000	31.00	32.19	30.97	31.97
2082	NYSE	GD	Mon, Aug 21, 2000	30.34	31.13	30.31	31.03
2081	NYSE	GD	Fri, Aug 18, 2000	30.53	30.72	30.28	30.34
2080	NYSE	GD	Thu, Aug 17, 2000	30.56	30.75	30.38	30.56
2079	NYSE	GD	Wed, Aug 16, 2000	30.28	30.66	30.03	30.56
2078	NYSE	GD	Tue, Aug 15, 2000	30.72	31.09	30.50	30.63
2077	NYSE	GD	Mon, Aug 14, 2000	30.66	30.81	30.31	30.66
2076	NYSE	GD	Fri, Aug 11, 2000	31.22	31.22	30.50	30.78
2075	NYSE	GD	Thu, Aug 10, 2000	31.47	31.47	31.16	31.22
2074	NYSE	GD	Wed, Aug 9, 2000	31.06	31.47	31.00	31.47
2073	NYSE	GD	Tue, Aug 8, 2000	30.78	31.22	30.53	31.19
2072	NYSE	GD	Mon, Aug 7, 2000	30.75	31.09	30.63	30.91
2071	NYSE	GD	Fri, Aug 4, 2000	29.94	31.00	29.88	30.56
2070	NYSE	GD	Thu, Aug 3, 2000	29.47	29.94	29.25	29.78
2069	NYSE	GD	Wed, Aug 2, 2000	29.28	29.59	29.16	29.34
2068	NYSE	GD	Tue, Aug 1, 2000	28.34	29.91	28.28	29.28
2067	NYSE	GD	Mon, Jul 31, 2000	28.38	28.88	28.16	28.22
2066	NYSE	GD	Fri, Jul 28, 2000	28.50	28.53	28.22	28.38
2065	NYSE	GD	Thu, Jul 27, 2000	28.50	28.72	27.66	28.59
2064	NYSE	GD	Wed, Jul 26, 2000	29.38	29.66	28.41	28.41
2063	NYSE	GD	Tue, Jul 25, 2000	29.69	29.97	29.06	29.34
2062	NYSE	GD	Mon, Jul 24, 2000	29.06	29.78	28.75	29.63
2061	NYSE	GD	Fri, Jul 21, 2000	29.03	29.19	28.16	28.97
2060	NYSE	GD	Thu, Jul 20, 2000	27.13	29.00	27.13	28.94
2059	NYSE	GD	Wed, Jul 19, 2000	26.66	27.72	26.66	27.06
2058	NYSE	GD	Tue, Jul 18, 2000	27.28	27.31	26.44	26.53
2057	NYSE	GD	Mon, Jul 17, 2000	26.81	27.41	26.72	27.19
2056	NYSE	GD	Fri, Jul 14, 2000	26.78	26.88	26.56	26.81
2055	NYSE	GD	Thu, Jul 13, 2000	26.97	26.97	26.59	26.72
2054	NYSE	GD	Wed, Jul 12, 2000	26.34	26.91	26.06	26.91
2053	NYSE	GD	Tue, Jul 11, 2000	26.19	26.72	25.94	26.63
2052	NYSE	GD	Mon, Jul 10, 2000	26.41	26.64	26.28	26.31
2051	NYSE	GD	Fri, Jul 7, 2000	26.25	26.41	26.13	26.28
2050	NYSE	GD	Thu, Jul 6, 2000	26.25	26.50	26.06	26.09
2049	NYSE	GD	Wed, Jul 5, 2000	26.13	26.50	26.03	26.25
2048	NYSE	GD	Mon, Jul 3, 2000	26.19	26.31	26.03	26.22
2047	NYSE	GD	Fri, Jun 30, 2000	26.22	26.38	26.00	26.13
2046	NYSE	GD	Thu, Jun 29, 2000	26.13	26.94	26.00	26.41
2045	NYSE	GD	Wed, Jun 28, 2000	27.19	27.19	26.50	26.74
2044	NYSE	GD	Tue, Jun 27, 2000	27.44	27.63	27.19	27.22
2043	NYSE	GD	Mon, Jun 26, 2000	27.06	27.63	27.03	27.06
2042	NYSE	GD	Fri, Jun 23, 2000	26.75	27.38	26.38	27.09
2041	NYSE	GD	Thu, Jun 22, 2000	26.66	26.88	25.97	26.28
2040	NYSE	GD	Wed, Jun 21, 2000	26.81	27.09	26.28	26.56
2039	NYSE	GD	Tue, Jun 20, 2000	26.91	27.31	26.38	27.00
2038	NYSE	GD	Mon, Jun 19, 2000	27.41	27.69	26.88	26.88
2037	NYSE	GD	Fri, Jun 16, 2000	28.59	28.59	27.50	27.52
2036	NYSE	GD	Thu, Jun 15, 2000	27.56	28.47	27.50	28.13
2035	NYSE	GD	Wed, Jun 14, 2000	27.31	28.16	27.25	27.69
2034	NYSE	GD	Tue, Jun 13, 2000	27.53	27.59	26.94	27.06
2033	NYSE	GD	Mon, Jun 12, 2000	27.69	27.88	27.44	27.59
2032	NYSE	GD	Fri, Jun 9, 2000	27.63	28.16	27.31	27.59
2031	NYSE	GD	Thu, Jun 8, 2000	28.63	28.63	27.50	27.72
2030	NYSE	GD	Wed, Jun 7, 2000	28.94	29.44	28.53	28.72
2029	NYSE	GD	Tue, Jun 6, 2000	28.78	29.13	28.75	28.94
2028	NYSE	GD	Mon, Jun 5, 2000	29.13	29.13	28.53	28.69
2027	NYSE	GD	Fri, Jun 2, 2000	30.44	30.59	29.00	29.31
2026	NYSE	GD	Thu, Jun 1, 2000	29.41	30.19	29.19	30.19
2025	NYSE	GD	Wed, May 31, 2000	29.25	29.69	29.25	29.53
2024	NYSE	GD	Tue, May 30, 2000	28.19	29.19	28.19	29.06
2023	NYSE	GD	Fri, May 26, 2000	28.69	28.94	28.22	28.22
2022	NYSE	GD	Thu, May 25, 2000	29.06	29.31	28.56	28.56
2021	NYSE	GD	Wed, May 24, 2000	28.59	30.00	28.56	29.16
2020	NYSE	GD	Tue, May 23, 2000	27.97	28.69	27.97	28.47
2019	NYSE	GD	Mon, May 22, 2000	28.28	28.56	27.81	28.09
2018	NYSE	GD	Fri, May 19, 2000	27.75	28.50	27.72	28.41
2017	NYSE	GD	Thu, May 18, 2000	27.41	28.28	27.41	27.84
2016	NYSE	GD	Wed, May 17, 2000	27.31	27.78	27.28	27.31
2015	NYSE	GD	Tue, May 16, 2000	28.47	28.97	28.06	28.13
2014	NYSE	GD	Mon, May 15, 2000	28.09	28.72	28.09	28.47
2013	NYSE	GD	Fri, May 12, 2000	27.91	28.88	27.91	28.22
2012	NYSE	GD	Thu, May 11, 2000	28.00	28.59	27.97	28.25
2011	NYSE	GD	Wed, May 10, 2000	28.31	28.94	27.75	27.88
2010	NYSE	GD	Tue, May 9, 2000	28.00	28.91	27.69	28.75
2009	NYSE	GD	Mon, May 8, 2000	28.38	28.53	27.94	28.03
2008	NYSE	GD	Fri, May 5, 2000	27.84	28.91	27.66	28.50
2007	NYSE	GD	Thu, May 4, 2000	27.75	28.31	27.44	27.91
2006	NYSE	GD	Wed, May 3, 2000	28.47	28.56	27.81	27.91
2005	NYSE	GD	Tue, May 2, 2000	28.91	29.16	28.50	28.59
2004	NYSE	GD	Mon, May 1, 2000	28.53	29.50	28.19	29.47
2003	NYSE	GD	Fri, Apr 28, 2000	29.38	29.47	28.72	29.25
2002	NYSE	GD	Thu, Apr 27, 2000	27.59	29.69	27.59	29.69
2001	NYSE	GD	Wed, Apr 26, 2000	29.63	29.81	28.06	28.44
2000	NYSE	GD	Tue, Apr 25, 2000	29.00	29.97	28.47	29.66
1999	NYSE	GD	Mon, Apr 24, 2000	26.66	29.06	26.66	29.00
1998	NYSE	GD	Thu, Apr 20, 2000	27.00	28.56	26.78	26.78
1997	NYSE	GD	Wed, Apr 19, 2000	25.22	26.69	25.19	26.00
1996	NYSE	GD	Tue, Apr 18, 2000	24.25	25.75	24.00	25.13
1995	NYSE	GD	Mon, Apr 17, 2000	25.00	25.38	24.41	25.22
1994	NYSE	GD	Fri, Apr 14, 2000	26.19	26.19	25.38	25.69
1993	NYSE	GD	Thu, Apr 13, 2000	26.16	26.97	25.72	26.38
1992	NYSE	GD	Wed, Apr 12, 2000	25.56	26.56	25.56	26.16
1991	NYSE	GD	Tue, Apr 11, 2000	24.50	25.69	24.50	25.59
1990	NYSE	GD	Mon, Apr 10, 2000	25.25	25.50	24.94	25.38
1989	NYSE	GD	Fri, Apr 7, 2000	25.50	25.81	25.25	25.38
1988	NYSE	GD	Thu, Apr 6, 2000	25.44	25.94	25.09	25.56
1987	NYSE	GD	Wed, Apr 5, 2000	25.69	25.69	25.16	25.44
1986	NYSE	GD	Tue, Apr 4, 2000	25.34	26.94	25.13	25.97
1985	NYSE	GD	Mon, Apr 3, 2000	25.00	25.63	24.53	25.44
1984	NYSE	GD	Fri, Mar 31, 2000	24.22	25.72	24.09	24.88
1983	NYSE	GD	Thu, Mar 30, 2000	23.66	24.44	23.66	24.16
1982	NYSE	GD	Wed, Mar 29, 2000	23.69	23.72	23.19	23.53
1981	NYSE	GD	Tue, Mar 28, 2000	23.50	24.25	23.50	23.56
1980	NYSE	GD	Mon, Mar 27, 2000	24.00	24.13	23.75	23.91
1979	NYSE	GD	Fri, Mar 24, 2000	23.22	24.47	23.00	24.13
1978	NYSE	GD	Thu, Mar 23, 2000	22.94	23.44	22.47	23.22
1977	NYSE	GD	Wed, Mar 22, 2000	23.06	23.25	22.63	22.97
1976	NYSE	GD	Tue, Mar 21, 2000	23.00	23.38	22.81	23.25
1975	NYSE	GD	Mon, Mar 20, 2000	22.81	23.13	22.63	23.03
1974	NYSE	GD	Fri, Mar 17, 2000	22.56	23.31	22.53	22.88
1973	NYSE	GD	Thu, Mar 16, 2000	22.38	22.59	21.53	22.56
1972	NYSE	GD	Wed, Mar 15, 2000	20.56	22.50	20.34	21.69
1971	NYSE	GD	Tue, Mar 14, 2000	19.63	20.19	19.63	20.06
1970	NYSE	GD	Mon, Mar 13, 2000	19.25	19.59	19.13	19.53
1969	NYSE	GD	Fri, Mar 10, 2000	19.94	20.00	18.63	19.66
1968	NYSE	GD	Thu, Mar 9, 2000	18.53	20.06	18.38	19.91
1967	NYSE	GD	Wed, Mar 8, 2000	18.81	19.84	18.69	18.75
1966	NYSE	GD	Tue, Mar 7, 2000	18.50	18.78	18.13	18.50
1965	NYSE	GD	Mon, Mar 6, 2000	19.50	19.88	18.88	18.91
1964	NYSE	GD	Fri, Mar 3, 2000	20.56	20.56	19.38	19.44
1963	NYSE	GD	Thu, Mar 2, 2000	21.13	21.16	20.41	20.56
1962	NYSE	GD	Wed, Mar 1, 2000	21.63	21.63	21.09	21.19
1961	NYSE	GD	Tue, Feb 29, 2000	21.50	21.97	21.38	21.63
1960	NYSE	GD	Mon, Feb 28, 2000	21.59	21.72	21.19	21.53
1959	NYSE	GD	Fri, Feb 25, 2000	21.09	21.72	21.06	21.47
1958	NYSE	GD	Thu, Feb 24, 2000	21.50	21.53	20.78	21.13
1957	NYSE	GD	Wed, Feb 23, 2000	21.63	21.75	21.28	21.56
1956	NYSE	GD	Tue, Feb 22, 2000	21.00	21.75	20.94	21.50
1955	NYSE	GD	Fri, Feb 18, 2000	21.63	21.66	20.72	20.94
1954	NYSE	GD	Thu, Feb 17, 2000	20.81	21.69	20.72	21.56
1953	NYSE	GD	Wed, Feb 16, 2000	21.00	21.16	20.63	20.78
1952	NYSE	GD	Tue, Feb 15, 2000	20.78	21.00	20.44	20.66
1951	NYSE	GD	Mon, Feb 14, 2000	21.00	21.03	20.50	20.78
1950	NYSE	GD	Fri, Feb 11, 2000	21.06	21.09	20.72	20.72
1949	NYSE	GD	Thu, Feb 10, 2000	20.91	21.63	20.84	21.09
1948	NYSE	GD	Wed, Feb 9, 2000	21.25	21.25	20.47	20.88
1947	NYSE	GD	Tue, Feb 8, 2000	22.06	22.31	21.34	21.50
1946	NYSE	GD	Mon, Feb 7, 2000	23.03	23.06	21.13	22.25
1945	NYSE	GD	Fri, Feb 4, 2000	23.31	23.63	22.75	22.78
1944	NYSE	GD	Thu, Feb 3, 2000	24.13	24.19	22.94	23.13
1943	NYSE	GD	Wed, Feb 2, 2000	24.56	24.72	23.66	23.75
1942	NYSE	GD	Tue, Feb 1, 2000	23.63	24.22	23.22	24.16
1941	NYSE	GD	Mon, Jan 31, 2000	23.56	23.66	23.00	23.56
1940	NYSE	GD	Fri, Jan 28, 2000	23.63	24.00	23.31	23.63
1939	NYSE	GD	Thu, Jan 27, 2000	24.47	24.50	23.41	23.50
1938	NYSE	GD	Wed, Jan 26, 2000	23.66	23.91	22.84	23.47
1937	NYSE	GD	Tue, Jan 25, 2000	23.22	23.69	22.69	23.53
1936	NYSE	GD	Mon, Jan 24, 2000	24.81	25.00	22.88	23.22
1935	NYSE	GD	Fri, Jan 21, 2000	24.81	24.88	24.63	24.69
1934	NYSE	GD	Thu, Jan 20, 2000	25.25	25.28	24.34	24.66
1933	NYSE	GD	Wed, Jan 19, 2000	25.63	25.81	25.06	25.38
1932	NYSE	GD	Tue, Jan 18, 2000	25.81	26.59	25.75	25.91
1931	NYSE	GD	Fri, Jan 14, 2000	26.75	27.19	26.03	26.69
1930	NYSE	GD	Thu, Jan 13, 2000	27.00	27.19	26.06	26.50
1929	NYSE	GD	Wed, Jan 12, 2000	27.19	27.28	26.38	26.50
1928	NYSE	GD	Tue, Jan 11, 2000	27.75	27.78	27.31	27.50
1927	NYSE	GD	Mon, Jan 10, 2000	28.31	28.63	27.63	27.88
1926	NYSE	GD	Fri, Jan 7, 2000	27.63	28.78	27.59	28.13
1925	NYSE	GD	Thu, Jan 6, 2000	27.31	27.78	27.00	27.41
1924	NYSE	GD	Wed, Jan 5, 2000	26.00	28.19	25.94	27.31
1923	NYSE	GD	Tue, Jan 4, 2000	25.50	25.91	25.19	25.56
1922	NYSE	GD	Mon, Jan 3, 2000	26.06	26.06	24.50	24.53
1921	NYSE	GD	Fri, Dec 31, 1999	26.09	26.63	26.03	26.38
1920	NYSE	GD	Thu, Dec 30, 1999	25.88	26.47	25.66	26.22
1919	NYSE	GD	Wed, Dec 29, 1999	25.75	25.91	25.31	25.72
1918	NYSE	GD	Tue, Dec 28, 1999	25.59	25.59	25.03	25.38
1917	NYSE	GD	Mon, Dec 27, 1999	25.69	26.38	25.53	25.72
1916	NYSE	GD	Thu, Dec 23, 1999	24.88	26.50	24.78	25.69
1915	NYSE	GD	Wed, Dec 22, 1999	23.47	24.75	23.44	24.53
1914	NYSE	GD	Tue, Dec 21, 1999	24.44	24.44	23.09	23.47
1913	NYSE	GD	Mon, Dec 20, 1999	24.50	24.50	24.00	24.50
1912	NYSE	GD	Fri, Dec 17, 1999	24.50	25.19	24.47	24.50
1911	NYSE	GD	Thu, Dec 16, 1999	25.00	25.16	24.59	24.94
1910	NYSE	GD	Wed, Dec 15, 1999	25.00	25.09	24.50	24.91
1909	NYSE	GD	Tue, Dec 14, 1999	25.19	25.28	24.41	24.81
1908	NYSE	GD	Mon, Dec 13, 1999	26.13	26.16	25.00	25.45
1907	NYSE	GD	Fri, Dec 10, 1999	25.19	25.47	25.16	25.34
1906	NYSE	GD	Thu, Dec 9, 1999	25.50	25.53	25.00	25.25
1905	NYSE	GD	Wed, Dec 8, 1999	25.41	25.53	24.94	25.24
1904	NYSE	GD	Tue, Dec 7, 1999	25.00	25.38	24.63	25.28
1903	NYSE	GD	Mon, Dec 6, 1999	26.09	26.09	25.50	25.50
1902	NYSE	GD	Fri, Dec 3, 1999	25.69	26.25	25.69	26.03
1901	NYSE	GD	Thu, Dec 2, 1999	25.38	25.88	25.38	25.73
1900	NYSE	GD	Wed, Dec 1, 1999	26.06	26.19	25.25	25.38
1899	NYSE	GD	Tue, Nov 30, 1999	26.00	26.28	25.75	25.78
1898	NYSE	GD	Mon, Nov 29, 1999	25.50	25.66	25.19	25.56
1897	NYSE	GD	Fri, Nov 26, 1999	25.56	25.63	25.38	25.50
1896	NYSE	GD	Wed, Nov 24, 1999	25.69	26.00	25.47	25.72
1895	NYSE	GD	Tue, Nov 23, 1999	25.53	25.94	25.06	25.53
1894	NYSE	GD	Mon, Nov 22, 1999	27.00	27.03	25.31	25.86
1893	NYSE	GD	Fri, Nov 19, 1999	26.75	27.56	26.56	27.50
1892	NYSE	GD	Thu, Nov 18, 1999	27.19	27.19	26.84	27.00
1891	NYSE	GD	Wed, Nov 17, 1999	26.75	26.75	26.44	26.72
1890	NYSE	GD	Tue, Nov 16, 1999	25.88	26.25	25.69	26.06
1889	NYSE	GD	Mon, Nov 15, 1999	25.56	25.78	25.41	25.69
1888	NYSE	GD	Fri, Nov 12, 1999	26.00	26.09	25.16	25.53
1887	NYSE	GD	Thu, Nov 11, 1999	26.78	26.88	25.56	25.78
1886	NYSE	GD	Wed, Nov 10, 1999	26.91	27.19	26.63	26.81
1885	NYSE	GD	Tue, Nov 9, 1999	27.50	27.56	26.66	26.81
1884	NYSE	GD	Mon, Nov 8, 1999	27.06	28.06	27.06	27.28
1883	NYSE	GD	Fri, Nov 5, 1999	27.13	27.75	26.94	27.06
1882	NYSE	GD	Thu, Nov 4, 1999	27.78	27.78	26.94	27.00
1881	NYSE	GD	Wed, Nov 3, 1999	27.44	28.06	26.94	27.78
1880	NYSE	GD	Tue, Nov 2, 1999	27.50	28.22	27.13	27.13
1879	NYSE	GD	Mon, Nov 1, 1999	27.66	27.66	26.94	27.50
1878	NYSE	GD	Fri, Oct 29, 1999	28.31	28.41	27.72	27.72
1877	NYSE	GD	Thu, Oct 28, 1999	27.31	28.81	27.31	28.41
1876	NYSE	GD	Wed, Oct 27, 1999	26.63	27.50	26.50	27.19
1875	NYSE	GD	Tue, Oct 26, 1999	27.38	27.41	26.16	26.75
1874	NYSE	GD	Mon, Oct 25, 1999	27.44	27.59	27.19	27.38
1873	NYSE	GD	Fri, Oct 22, 1999	27.81	27.81	27.50	27.63
1872	NYSE	GD	Thu, Oct 21, 1999	28.09	28.16	26.88	27.81
1871	NYSE	GD	Wed, Oct 20, 1999	26.63	28.50	26.41	28.22
1870	NYSE	GD	Tue, Oct 19, 1999	26.63	26.78	26.13	26.13
1869	NYSE	GD	Mon, Oct 18, 1999	26.50	26.53	26.06	26.34
1868	NYSE	GD	Fri, Oct 15, 1999	28.00	28.00	26.03	26.06
1867	NYSE	GD	Thu, Oct 14, 1999	26.50	27.28	26.34	27.13
1866	NYSE	GD	Wed, Oct 13, 1999	28.25	28.25	26.00	26.16
1865	NYSE	GD	Tue, Oct 12, 1999	31.19	31.19	28.25	28.84
1864	NYSE	GD	Mon, Oct 11, 1999	30.66	31.50	30.44	31.19
1863	NYSE	GD	Fri, Oct 8, 1999	31.03	31.13	30.59	30.69
1862	NYSE	GD	Thu, Oct 7, 1999	30.63	30.75	30.34	30.59
1861	NYSE	GD	Wed, Oct 6, 1999	30.59	30.63	30.09	30.31
1860	NYSE	GD	Tue, Oct 5, 1999	30.88	30.88	30.25	30.59
1859	NYSE	GD	Mon, Oct 4, 1999	30.59	31.06	30.59	30.91
1858	NYSE	GD	Fri, Oct 1, 1999	31.09	31.09	30.28	30.63
1857	NYSE	GD	Thu, Sep 30, 1999	30.91	31.47	30.88	31.22
1856	NYSE	GD	Wed, Sep 29, 1999	30.72	31.00	30.66	30.84
1855	NYSE	GD	Tue, Sep 28, 1999	31.03	31.09	30.13	30.63
1854	NYSE	GD	Mon, Sep 27, 1999	30.22	30.88	30.09	30.56
1853	NYSE	GD	Fri, Sep 24, 1999	30.88	30.88	29.59	30.16
1852	NYSE	GD	Thu, Sep 23, 1999	31.06	31.13	30.03	30.91
1851	NYSE	GD	Wed, Sep 22, 1999	30.13	31.22	30.06	31.06
1850	NYSE	GD	Tue, Sep 21, 1999	30.44	30.44	29.91	30.25
1849	NYSE	GD	Mon, Sep 20, 1999	30.63	30.63	30.25	30.63
1848	NYSE	GD	Fri, Sep 17, 1999	30.59	31.00	30.06	30.69
1847	NYSE	GD	Thu, Sep 16, 1999	31.56	31.59	30.56	30.59
1846	NYSE	GD	Wed, Sep 15, 1999	31.94	32.09	31.69	31.69
1845	NYSE	GD	Tue, Sep 14, 1999	31.75	32.13	31.69	31.81
1844	NYSE	GD	Mon, Sep 13, 1999	31.78	32.00	31.75	31.91
1843	NYSE	GD	Fri, Sep 10, 1999	31.50	32.13	31.47	31.78
1842	NYSE	GD	Thu, Sep 9, 1999	31.44	31.63	31.22	31.34
1841	NYSE	GD	Wed, Sep 8, 1999	31.13	31.78	31.00	31.41
1840	NYSE	GD	Tue, Sep 7, 1999	31.81	31.91	31.13	31.25
1839	NYSE	GD	Fri, Sep 3, 1999	32.00	32.22	31.56	31.75
1838	NYSE	GD	Thu, Sep 2, 1999	31.84	31.84	31.13	31.41
1837	NYSE	GD	Wed, Sep 1, 1999	32.19	32.19	31.53	31.72
1836	NYSE	GD	Tue, Aug 31, 1999	31.63	31.88	31.13	31.50
1835	NYSE	GD	Mon, Aug 30, 1999	31.00	31.63	31.00	31.16
1834	NYSE	GD	Fri, Aug 27, 1999	30.97	31.31	30.94	31.19
1833	NYSE	GD	Thu, Aug 26, 1999	31.25	31.34	30.63	30.84
1832	NYSE	GD	Wed, Aug 25, 1999	31.09	31.19	30.94	31.13
1831	NYSE	GD	Tue, Aug 24, 1999	31.00	31.13	30.75	30.97
1830	NYSE	GD	Mon, Aug 23, 1999	30.75	31.06	30.59	31.00
1829	NYSE	GD	Fri, Aug 20, 1999	30.38	31.19	30.22	31.09
1828	NYSE	GD	Thu, Aug 19, 1999	29.88	30.34	29.84	30.25
1827	NYSE	GD	Wed, Aug 18, 1999	30.91	30.91	30.22	30.28
1826	NYSE	GD	Tue, Aug 17, 1999	31.00	31.06	30.47	30.91
1825	NYSE	GD	Mon, Aug 16, 1999	30.94	31.38	30.63	30.81
1824	NYSE	GD	Fri, Aug 13, 1999	30.50	31.13	30.50	30.81
1823	NYSE	GD	Thu, Aug 12, 1999	31.59	31.88	30.84	30.88
1822	NYSE	GD	Wed, Aug 11, 1999	31.50	31.97	31.09	31.66
1821	NYSE	GD	Tue, Aug 10, 1999	32.47	32.47	31.31	31.44
1820	NYSE	GD	Mon, Aug 9, 1999	32.69	32.94	32.47	32.63
1819	NYSE	GD	Fri, Aug 6, 1999	32.56	33.00	32.53	33.00
1818	NYSE	GD	Thu, Aug 5, 1999	32.56	33.06	31.91	32.72
1817	NYSE	GD	Wed, Aug 4, 1999	33.00	33.16	32.34	32.56
1816	NYSE	GD	Tue, Aug 3, 1999	33.50	33.50	32.44	32.88
1815	NYSE	GD	Mon, Aug 2, 1999	32.38	33.63	32.19	33.50
1814	NYSE	GD	Fri, Jul 30, 1999	33.34	34.06	33.13	33.66
1813	NYSE	GD	Thu, Jul 29, 1999	33.25	33.25	32.81	33.06
1812	NYSE	GD	Wed, Jul 28, 1999	33.72	33.72	33.28	33.38
1811	NYSE	GD	Tue, Jul 27, 1999	33.25	33.72	33.16	33.66
1810	NYSE	GD	Mon, Jul 26, 1999	33.81	33.81	33.00	33.13
1809	NYSE	GD	Fri, Jul 23, 1999	34.22	34.25	33.78	33.88
1808	NYSE	GD	Thu, Jul 22, 1999	33.25	34.28	33.09	34.25
1807	NYSE	GD	Wed, Jul 21, 1999	33.03	33.69	33.00	33.38
1806	NYSE	GD	Tue, Jul 20, 1999	33.22	33.22	32.75	33.03
1805	NYSE	GD	Mon, Jul 19, 1999	33.94	33.94	33.00	33.22
1804	NYSE	GD	Fri, Jul 16, 1999	33.91	34.00	33.72	33.94
1803	NYSE	GD	Thu, Jul 15, 1999	34.00	34.47	33.78	33.97
1802	NYSE	GD	Wed, Jul 14, 1999	34.28	34.47	33.84	33.88
1801	NYSE	GD	Tue, Jul 13, 1999	34.69	34.69	34.19	34.19
1800	NYSE	GD	Mon, Jul 12, 1999	35.34	35.34	34.13	34.69
1799	NYSE	GD	Fri, Jul 9, 1999	35.25	35.31	35.09	35.28
1798	NYSE	GD	Thu, Jul 8, 1999	35.19	35.47	35.19	35.28
1797	NYSE	GD	Wed, Jul 7, 1999	35.00	35.22	34.56	35.22
1796	NYSE	GD	Tue, Jul 6, 1999	34.94	35.28	34.25	35.22
1795	NYSE	GD	Fri, Jul 2, 1999	34.97	35.22	34.19	34.97
1794	NYSE	GD	Thu, Jul 1, 1999	34.38	35.03	33.84	35.03
1793	NYSE	GD	Wed, Jun 30, 1999	34.56	34.56	33.88	34.44
1792	NYSE	GD	Tue, Jun 29, 1999	34.22	34.59	34.06	34.59
1791	NYSE	GD	Mon, Jun 28, 1999	34.75	34.75	33.91	33.97
1790	NYSE	GD	Fri, Jun 25, 1999	34.53	35.00	34.50	34.75
1789	NYSE	GD	Thu, Jun 24, 1999	34.47	34.81	34.16	34.41
1788	NYSE	GD	Wed, Jun 23, 1999	33.50	34.81	33.34	34.63
1787	NYSE	GD	Tue, Jun 22, 1999	33.28	33.47	33.28	33.38
1786	NYSE	GD	Mon, Jun 21, 1999	33.50	33.50	33.19	33.31
1785	NYSE	GD	Fri, Jun 18, 1999	33.03	33.22	32.94	33.22
1784	NYSE	GD	Thu, Jun 17, 1999	32.69	33.03	32.56	32.97
1783	NYSE	GD	Wed, Jun 16, 1999	32.50	32.94	32.34	32.94
1782	NYSE	GD	Tue, Jun 15, 1999	32.03	32.56	32.03	32.38
1781	NYSE	GD	Mon, Jun 14, 1999	31.81	32.31	31.63	32.03
1780	NYSE	GD	Fri, Jun 11, 1999	32.09	32.22	31.47	31.75
1779	NYSE	GD	Thu, Jun 10, 1999	32.22	32.25	31.75	32.13
1778	NYSE	GD	Wed, Jun 9, 1999	33.03	33.03	31.84	32.34
1777	NYSE	GD	Tue, Jun 8, 1999	33.56	33.56	32.94	33.03
1776	NYSE	GD	Mon, Jun 7, 1999	33.41	33.75	33.38	33.59
1775	NYSE	GD	Fri, Jun 4, 1999	33.38	33.50	33.13	33.50
1774	NYSE	GD	Thu, Jun 3, 1999	33.25	33.41	33.16	33.34
1773	NYSE	GD	Wed, Jun 2, 1999	33.25	33.63	33.22	33.28
1772	NYSE	GD	Tue, Jun 1, 1999	33.25	33.69	33.03	33.22
1771	NYSE	GD	Fri, May 28, 1999	32.25	32.88	32.25	32.88
1770	NYSE	GD	Thu, May 27, 1999	32.13	32.44	32.13	32.25
1769	NYSE	GD	Wed, May 26, 1999	31.84	32.25	31.75	32.25
1768	NYSE	GD	Tue, May 25, 1999	32.00	32.22	31.78	31.81
1767	NYSE	GD	Mon, May 24, 1999	32.81	32.81	31.97	32.00
1766	NYSE	GD	Fri, May 21, 1999	33.13	33.13	32.50	32.75
1765	NYSE	GD	Thu, May 20, 1999	33.00	33.13	33.00	33.00
1764	NYSE	GD	Wed, May 19, 1999	33.13	33.13	32.78	33.00
1763	NYSE	GD	Tue, May 18, 1999	32.84	32.97	32.28	32.88
1762	NYSE	GD	Mon, May 17, 1999	33.44	34.00	31.63	32.63
1761	NYSE	GD	Fri, May 14, 1999	36.00	36.00	35.13	35.72
1760	NYSE	GD	Thu, May 13, 1999	36.31	36.31	35.38	35.97
1759	NYSE	GD	Wed, May 12, 1999	36.75	36.75	36.06	36.34
1758	NYSE	GD	Tue, May 11, 1999	37.41	37.41	36.72	36.81
1757	NYSE	GD	Mon, May 10, 1999	37.28	37.72	36.88	37.41
1756	NYSE	GD	Fri, May 7, 1999	36.91	37.31	36.50	37.00
1755	NYSE	GD	Thu, May 6, 1999	37.00	37.00	35.75	36.88
1754	NYSE	GD	Wed, May 5, 1999	36.09	37.03	36.03	36.75
1753	NYSE	GD	Tue, May 4, 1999	36.50	36.72	35.75	36.00
1752	NYSE	GD	Mon, May 3, 1999	35.16	36.19	34.78	35.88
1751	NYSE	GD	Fri, Apr 30, 1999	35.31	36.13	35.13	35.13
1750	NYSE	GD	Thu, Apr 29, 1999	35.16	35.69	34.94	35.31
1749	NYSE	GD	Wed, Apr 28, 1999	34.66	35.50	34.56	35.16
1748	NYSE	GD	Tue, Apr 27, 1999	34.75	36.28	34.63	34.66
1747	NYSE	GD	Mon, Apr 26, 1999	35.25	35.72	34.34	34.38
1746	NYSE	GD	Fri, Apr 23, 1999	33.94	35.44	33.88	35.00
1745	NYSE	GD	Thu, Apr 22, 1999	35.38	35.38	33.25	34.00
1744	NYSE	GD	Wed, Apr 21, 1999	34.00	35.75	33.41	35.50
1743	NYSE	GD	Tue, Apr 20, 1999	33.63	33.69	32.78	33.25
1742	NYSE	GD	Mon, Apr 19, 1999	35.13	35.25	33.38	33.50
1741	NYSE	GD	Fri, Apr 16, 1999	34.25	34.94	34.00	34.75
1740	NYSE	GD	Thu, Apr 15, 1999	34.81	35.50	34.69	34.94
1739	NYSE	GD	Wed, Apr 14, 1999	33.53	35.50	32.81	34.78
1738	NYSE	GD	Tue, Apr 13, 1999	34.44	34.47	33.31	33.53
1737	NYSE	GD	Mon, Apr 12, 1999	32.88	34.72	32.81	34.50
1736	NYSE	GD	Fri, Apr 9, 1999	32.78	33.44	32.59	33.28
1735	NYSE	GD	Thu, Apr 8, 1999	32.44	33.06	31.94	32.72
1734	NYSE	GD	Wed, Apr 7, 1999	33.06	33.25	32.50	32.69
1733	NYSE	GD	Tue, Apr 6, 1999	33.72	33.75	33.00	33.28
1732	NYSE	GD	Mon, Apr 5, 1999	33.25	34.19	33.03	33.81
1731	NYSE	GD	Thu, Apr 1, 1999	31.75	33.38	31.72	32.75
1730	NYSE	GD	Wed, Mar 31, 1999	31.19	32.25	31.19	32.13
1729	NYSE	GD	Tue, Mar 30, 1999	32.00	32.00	31.16	31.28
1728	NYSE	GD	Mon, Mar 29, 1999	31.50	32.47	31.44	32.38
1727	NYSE	GD	Fri, Mar 26, 1999	31.75	31.75	31.13	31.38
1726	NYSE	GD	Thu, Mar 25, 1999	31.72	32.22	31.19	31.97
1725	NYSE	GD	Wed, Mar 24, 1999	31.00	31.88	30.63	31.72
1724	NYSE	GD	Tue, Mar 23, 1999	32.13	32.13	30.66	30.88
1723	NYSE	GD	Mon, Mar 22, 1999	31.19	32.13	30.78	32.13
1722	NYSE	GD	Fri, Mar 19, 1999	31.59	31.59	30.75	31.16
1721	NYSE	GD	Thu, Mar 18, 1999	31.31	31.44	30.41	31.31
1720	NYSE	GD	Wed, Mar 17, 1999	32.00	32.31	31.00	31.19
1719	NYSE	GD	Tue, Mar 16, 1999	31.50	32.00	31.50	31.88
1718	NYSE	GD	Mon, Mar 15, 1999	30.72	31.97	30.69	31.53
1717	NYSE	GD	Fri, Mar 12, 1999	30.19	30.97	30.19	30.84
1716	NYSE	GD	Thu, Mar 11, 1999	29.75	30.25	29.28	30.16
1715	NYSE	GD	Wed, Mar 10, 1999	29.75	29.81	29.28	29.78
1714	NYSE	GD	Tue, Mar 9, 1999	29.47	29.84	29.13	29.78
1713	NYSE	GD	Mon, Mar 8, 1999	29.88	30.00	29.03	29.59
1712	NYSE	GD	Fri, Mar 5, 1999	29.75	30.03	29.50	29.78
1711	NYSE	GD	Thu, Mar 4, 1999	29.66	29.94	29.34	29.75
1710	NYSE	GD	Wed, Mar 3, 1999	29.59	29.84	29.19	29.59
1709	NYSE	GD	Tue, Mar 2, 1999	29.63	30.16	29.44	29.47
1708	NYSE	GD	Mon, Mar 1, 1999	30.09	30.13	28.97	29.44
1707	NYSE	GD	Fri, Feb 26, 1999	30.00	30.31	29.84	30.22
1706	NYSE	GD	Thu, Feb 25, 1999	29.38	29.94	29.19	29.94
1705	NYSE	GD	Wed, Feb 24, 1999	29.84	30.16	28.88	29.44
1704	NYSE	GD	Tue, Feb 23, 1999	30.63	30.94	29.25	29.97
1703	NYSE	GD	Mon, Feb 22, 1999	30.16	30.88	29.81	30.75
1702	NYSE	GD	Fri, Feb 19, 1999	29.97	30.25	29.31	30.19
1701	NYSE	GD	Thu, Feb 18, 1999	29.06	30.13	29.00	30.03
1700	NYSE	GD	Wed, Feb 17, 1999	29.34	29.81	28.81	29.06
1699	NYSE	GD	Tue, Feb 16, 1999	29.03	29.75	29.03	29.38
1698	NYSE	GD	Fri, Feb 12, 1999	28.97	29.25	28.75	29.06
1697	NYSE	GD	Thu, Feb 11, 1999	29.16	29.50	28.75	28.88
1696	NYSE	GD	Wed, Feb 10, 1999	29.69	29.69	29.09	29.22
1695	NYSE	GD	Tue, Feb 9, 1999	30.00	30.19	29.59	29.78
1694	NYSE	GD	Mon, Feb 8, 1999	29.59	30.00	28.84	30.00
1693	NYSE	GD	Fri, Feb 5, 1999	29.78	30.09	29.41	29.69
1692	NYSE	GD	Thu, Feb 4, 1999	30.25	30.63	29.59	29.84
1691	NYSE	GD	Wed, Feb 3, 1999	28.94	31.22	28.94	30.56
1690	NYSE	GD	Tue, Feb 2, 1999	29.06	29.19	28.41	29.06
1689	NYSE	GD	Mon, Feb 1, 1999	29.25	29.53	28.97	29.19
1688	NYSE	GD	Fri, Jan 29, 1999	29.06	29.56	28.41	29.19
1687	NYSE	GD	Thu, Jan 28, 1999	28.13	29.28	28.13	29.13
1686	NYSE	GD	Wed, Jan 27, 1999	28.28	29.19	27.91	28.00
1685	NYSE	GD	Tue, Jan 26, 1999	27.56	28.25	27.44	28.16
1684	NYSE	GD	Mon, Jan 25, 1999	26.75	27.25	26.75	27.00
1683	NYSE	GD	Fri, Jan 22, 1999	26.63	26.84	26.50	26.75
1682	NYSE	GD	Thu, Jan 21, 1999	27.25	27.63	26.94	26.97
1681	NYSE	GD	Wed, Jan 20, 1999	27.63	28.00	27.31	27.38
1680	NYSE	GD	Tue, Jan 19, 1999	28.13	28.25	27.50	27.97
1679	NYSE	GD	Fri, Jan 15, 1999	27.53	28.25	26.91	28.25
1678	NYSE	GD	Thu, Jan 14, 1999	27.03	27.69	26.53	27.41
1677	NYSE	GD	Wed, Jan 13, 1999	28.28	28.47	26.91	27.03
1676	NYSE	GD	Tue, Jan 12, 1999	28.97	29.44	28.38	28.41
1675	NYSE	GD	Mon, Jan 11, 1999	27.91	29.22	27.81	29.19
1674	NYSE	GD	Fri, Jan 8, 1999	28.22	28.84	28.00	28.03
1673	NYSE	GD	Thu, Jan 7, 1999	29.00	29.16	27.78	28.50
1672	NYSE	GD	Wed, Jan 6, 1999	29.13	29.56	28.91	29.25
1671	NYSE	GD	Tue, Jan 5, 1999	29.56	30.00	29.19	29.25
1670	NYSE	GD	Mon, Jan 4, 1999	29.88	30.38	29.28	29.34
1669	NYSE	GD	Thu, Dec 31, 1998	29.22	30.06	28.88	29.50
1668	NYSE	GD	Wed, Dec 30, 1998	28.88	29.31	28.81	29.09
1667	NYSE	GD	Tue, Dec 29, 1998	28.63	29.00	27.97	29.00
1666	NYSE	GD	Mon, Dec 28, 1998	27.94	28.72	27.91	28.50
1665	NYSE	GD	Thu, Dec 24, 1998	27.75	28.19	27.53	27.66
1664	NYSE	GD	Wed, Dec 23, 1998	28.09	28.31	26.97	27.44
1663	NYSE	GD	Tue, Dec 22, 1998	27.63	28.22	27.28	28.19
1662	NYSE	GD	Mon, Dec 21, 1998	28.56	28.59	27.44	27.81
1661	NYSE	GD	Fri, Dec 18, 1998	28.59	29.00	28.00	28.69
1660	NYSE	GD	Thu, Dec 17, 1998	28.50	28.50	27.31	27.63
1659	NYSE	GD	Wed, Dec 16, 1998	27.13	28.69	26.59	27.97
1658	NYSE	GD	Tue, Dec 15, 1998	26.13	26.88	26.06	26.75
1657	NYSE	GD	Mon, Dec 14, 1998	27.97	27.97	26.72	27.06
1656	NYSE	GD	Fri, Dec 11, 1998	28.75	28.75	27.88	28.22
1655	NYSE	GD	Thu, Dec 10, 1998	28.81	28.88	28.69	28.78
1654	NYSE	GD	Wed, Dec 9, 1998	28.16	29.03	27.97	29.03
1653	NYSE	GD	Tue, Dec 8, 1998	29.84	29.84	27.63	27.94
1652	NYSE	GD	Mon, Dec 7, 1998	29.88	30.44	29.78	29.97
1651	NYSE	GD	Fri, Dec 4, 1998	28.75	30.50	28.72	29.97
1650	NYSE	GD	Thu, Dec 3, 1998	29.75	29.81	28.50	28.66
1649	NYSE	GD	Wed, Dec 2, 1998	29.69	30.16	29.34	29.88
1648	NYSE	GD	Tue, Dec 1, 1998	29.19	30.06	28.91	29.78
1647	NYSE	GD	Mon, Nov 30, 1998	30.03	30.19	28.72	29.13
1646	NYSE	GD	Fri, Nov 27, 1998	30.22	30.28	29.97	29.97
1645	NYSE	GD	Wed, Nov 25, 1998	29.91	30.19	29.44	30.03
1644	NYSE	GD	Tue, Nov 24, 1998	29.69	30.38	29.63	29.84
1643	NYSE	GD	Mon, Nov 23, 1998	30.16	30.38	29.53	29.81
1642	NYSE	GD	Fri, Nov 20, 1998	30.50	30.50	29.44	30.03
1641	NYSE	GD	Thu, Nov 19, 1998	29.59	30.38	29.22	30.22
1640	NYSE	GD	Wed, Nov 18, 1998	30.50	30.66	28.94	29.47
1639	NYSE	GD	Tue, Nov 17, 1998	30.50	31.00	29.81	30.50
1638	NYSE	GD	Mon, Nov 16, 1998	30.00	30.69	30.00	30.63
1637	NYSE	GD	Fri, Nov 13, 1998	29.41	30.13	29.41	29.97
1636	NYSE	GD	Thu, Nov 12, 1998	28.72	29.44	28.50	29.28
1635	NYSE	GD	Wed, Nov 11, 1998	29.47	29.47	28.50	28.66
1634	NYSE	GD	Tue, Nov 10, 1998	30.50	30.53	29.31	29.34
1633	NYSE	GD	Mon, Nov 9, 1998	30.16	30.72	30.00	30.50
1632	NYSE	GD	Fri, Nov 6, 1998	30.38	30.38	29.88	30.03
1631	NYSE	GD	Thu, Nov 5, 1998	29.75	30.94	29.31	30.38
1630	NYSE	GD	Wed, Nov 4, 1998	30.38	30.81	29.00	30.00
1629	NYSE	GD	Tue, Nov 3, 1998	30.16	30.97	29.88	30.28
1628	NYSE	GD	Mon, Nov 2, 1998	30.00	30.63	29.88	30.22
1627	NYSE	GD	Fri, Oct 30, 1998	29.16	30.03	29.16	29.75
1626	NYSE	GD	Thu, Oct 29, 1998	28.94	29.19	28.22	29.03
1625	NYSE	GD	Wed, Oct 28, 1998	28.53	29.22	28.44	28.97
1624	NYSE	GD	Tue, Oct 27, 1998	28.84	29.63	28.28	28.53
1623	NYSE	GD	Mon, Oct 26, 1998	28.91	29.44	28.25	28.88
1622	NYSE	GD	Fri, Oct 23, 1998	28.56	29.13	28.56	28.91
1621	NYSE	GD	Thu, Oct 22, 1998	28.38	29.00	27.94	28.56
1620	NYSE	GD	Wed, Oct 21, 1998	28.50	28.72	28.31	28.38
1619	NYSE	GD	Tue, Oct 20, 1998	27.47	29.13	27.38	28.38
1618	NYSE	GD	Mon, Oct 19, 1998	26.09	27.91	26.09	27.47
1617	NYSE	GD	Fri, Oct 16, 1998	26.25	26.47	25.63	26.09
1616	NYSE	GD	Thu, Oct 15, 1998	25.84	26.13	25.03	26.00
1615	NYSE	GD	Wed, Oct 14, 1998	25.53	26.22	24.63	25.97
1614	NYSE	GD	Tue, Oct 13, 1998	25.41	25.72	25.00	25.50
1613	NYSE	GD	Mon, Oct 12, 1998	25.88	26.38	25.31	25.44
1612	NYSE	GD	Fri, Oct 9, 1998	27.25	27.31	24.94	25.50
1611	NYSE	GD	Thu, Oct 8, 1998	26.63	27.28	26.53	27.00
1610	NYSE	GD	Wed, Oct 7, 1998	26.00	27.25	26.00	27.00
1609	NYSE	GD	Tue, Oct 6, 1998	27.00	27.00	26.47	26.56
1608	NYSE	GD	Mon, Oct 5, 1998	27.00	27.09	26.00	27.00
1607	NYSE	GD	Fri, Oct 2, 1998	25.25	27.28	25.19	27.00
1606	NYSE	GD	Thu, Oct 1, 1998	25.00	25.75	25.00	25.25
1605	NYSE	GD	Wed, Sep 30, 1998	25.50	25.75	25.06	25.13
1604	NYSE	GD	Tue, Sep 29, 1998	26.03	26.03	25.50	25.78
1603	NYSE	GD	Mon, Sep 28, 1998	26.44	26.47	25.75	26.03
1602	NYSE	GD	Fri, Sep 25, 1998	26.06	27.25	25.94	26.63
1601	NYSE	GD	Thu, Sep 24, 1998	26.78	27.50	25.13	26.19
1600	NYSE	GD	Wed, Sep 23, 1998	26.06	26.81	25.91	26.78
1599	NYSE	GD	Tue, Sep 22, 1998	24.72	26.06	24.69	26.06
1598	NYSE	GD	Mon, Sep 21, 1998	24.25	24.97	23.94	24.72
1597	NYSE	GD	Fri, Sep 18, 1998	23.88	24.25	23.84	24.25
1596	NYSE	GD	Thu, Sep 17, 1998	24.00	24.50	23.41	23.50
1595	NYSE	GD	Wed, Sep 16, 1998	23.84	24.44	23.31	24.41
1594	NYSE	GD	Tue, Sep 15, 1998	23.53	24.13	23.25	23.88
1593	NYSE	GD	Mon, Sep 14, 1998	23.41	23.75	23.13	23.66
1592	NYSE	GD	Fri, Sep 11, 1998	22.31	23.53	22.19	23.28
1591	NYSE	GD	Thu, Sep 10, 1998	23.00	23.19	22.03	22.41
1590	NYSE	GD	Wed, Sep 9, 1998	23.75	23.81	23.31	23.56
1589	NYSE	GD	Tue, Sep 8, 1998	22.53	23.97	22.41	23.75
1588	NYSE	GD	Fri, Sep 4, 1998	23.81	23.81	22.06	22.53
1587	NYSE	GD	Thu, Sep 3, 1998	23.56	23.81	23.03	23.63
1586	NYSE	GD	Wed, Sep 2, 1998	23.53	24.09	23.19	23.44
1585	NYSE	GD	Tue, Sep 1, 1998	23.66	24.31	23.19	23.66
1584	NYSE	GD	Mon, Aug 31, 1998	23.22	24.50	23.19	23.78
1583	NYSE	GD	Fri, Aug 28, 1998	23.50	23.72	23.00	23.22
1582	NYSE	GD	Thu, Aug 27, 1998	23.38	24.03	23.13	23.50
1581	NYSE	GD	Wed, Aug 26, 1998	23.47	23.88	23.41	23.53
1580	NYSE	GD	Tue, Aug 25, 1998	23.63	23.88	23.22	23.56
1579	NYSE	GD	Mon, Aug 24, 1998	23.16	23.44	22.94	23.34
1578	NYSE	GD	Fri, Aug 21, 1998	23.59	23.63	22.94	23.06
1577	NYSE	GD	Thu, Aug 20, 1998	23.97	24.03	23.41	23.47
1576	NYSE	GD	Wed, Aug 19, 1998	24.25	24.25	23.97	24.03
1575	NYSE	GD	Tue, Aug 18, 1998	23.53	24.69	23.47	24.31
1574	NYSE	GD	Mon, Aug 17, 1998	23.38	23.78	23.06	23.59
1573	NYSE	GD	Fri, Aug 14, 1998	23.19	23.41	22.75	23.03
1572	NYSE	GD	Thu, Aug 13, 1998	24.09	24.25	22.69	22.88
1571	NYSE	GD	Wed, Aug 12, 1998	23.94	24.47	23.75	24.06
1570	NYSE	GD	Tue, Aug 11, 1998	23.94	24.44	23.53	23.97
1569	NYSE	GD	Mon, Aug 10, 1998	23.31	24.16	22.69	24.03
1568	NYSE	GD	Fri, Aug 7, 1998	23.25	23.66	22.97	23.56
1567	NYSE	GD	Thu, Aug 6, 1998	22.25	23.00	22.16	22.88
1566	NYSE	GD	Wed, Aug 5, 1998	22.00	22.00	21.44	21.81
1565	NYSE	GD	Tue, Aug 4, 1998	23.50	23.53	22.03	22.09
1564	NYSE	GD	Mon, Aug 3, 1998	23.50	23.63	22.94	23.41
1563	NYSE	GD	Fri, Jul 31, 1998	24.38	24.38	23.50	23.78
1562	NYSE	GD	Thu, Jul 30, 1998	23.81	24.72	23.72	24.50
1561	NYSE	GD	Wed, Jul 29, 1998	22.78	23.19	22.78	23.00
1560	NYSE	GD	Tue, Jul 28, 1998	22.78	22.88	22.41	22.72
1559	NYSE	GD	Mon, Jul 27, 1998	22.50	22.91	22.38	22.91
1558	NYSE	GD	Fri, Jul 24, 1998	22.00	22.59	22.00	22.59
1557	NYSE	GD	Thu, Jul 23, 1998	22.34	22.34	21.59	22.00
1556	NYSE	GD	Wed, Jul 22, 1998	23.16	23.50	22.31	22.34
1555	NYSE	GD	Tue, Jul 21, 1998	23.13	23.31	22.94	23.03
1554	NYSE	GD	Mon, Jul 20, 1998	23.03	23.22	23.00	23.13
1553	NYSE	GD	Fri, Jul 17, 1998	23.31	23.47	23.03	23.13
1552	NYSE	GD	Thu, Jul 16, 1998	22.75	23.31	22.66	23.31
1551	NYSE	GD	Wed, Jul 15, 1998	22.94	23.25	22.84	22.88
1550	NYSE	GD	Tue, Jul 14, 1998	23.13	23.13	22.97	23.00
1549	NYSE	GD	Mon, Jul 13, 1998	22.84	23.38	22.69	22.81
1548	NYSE	GD	Fri, Jul 10, 1998	22.50	23.03	22.47	22.84
1547	NYSE	GD	Thu, Jul 9, 1998	23.19	23.19	22.59	22.91
1546	NYSE	GD	Wed, Jul 8, 1998	23.50	23.72	23.06	23.13
1545	NYSE	GD	Tue, Jul 7, 1998	23.53	23.53	23.09	23.38
1544	NYSE	GD	Mon, Jul 6, 1998	23.31	23.69	23.31	23.47
1543	NYSE	GD	Thu, Jul 2, 1998	23.31	23.34	22.97	23.28
1542	NYSE	GD	Wed, Jul 1, 1998	23.25	23.44	23.03	23.44
1541	NYSE	GD	Tue, Jun 30, 1998	22.81	23.41	22.81	23.25
1540	NYSE	GD	Mon, Jun 29, 1998	23.16	23.28	22.72	22.91
1539	NYSE	GD	Fri, Jun 26, 1998	22.88	23.28	22.75	23.06
1538	NYSE	GD	Thu, Jun 25, 1998	22.84	22.97	22.44	22.88
1537	NYSE	GD	Wed, Jun 24, 1998	22.47	23.13	22.47	22.97
1536	NYSE	GD	Tue, Jun 23, 1998	21.63	22.50	21.53	22.44
1535	NYSE	GD	Mon, Jun 22, 1998	21.94	21.97	21.59	21.63
1534	NYSE	GD	Fri, Jun 19, 1998	22.31	22.38	21.91	21.94
1533	NYSE	GD	Thu, Jun 18, 1998	22.50	22.50	21.75	22.25
1532	NYSE	GD	Wed, Jun 17, 1998	22.31	22.56	22.22	22.50
1531	NYSE	GD	Tue, Jun 16, 1998	22.13	22.25	21.81	22.19
1530	NYSE	GD	Mon, Jun 15, 1998	22.38	22.41	22.13	22.25
1529	NYSE	GD	Fri, Jun 12, 1998	22.16	22.66	22.13	22.50
1528	NYSE	GD	Thu, Jun 11, 1998	22.50	22.63	22.16	22.22
1527	NYSE	GD	Wed, Jun 10, 1998	22.69	22.91	22.56	22.63
1526	NYSE	GD	Tue, Jun 9, 1998	22.59	22.81	22.59	22.81
1525	NYSE	GD	Mon, Jun 8, 1998	22.75	22.75	22.47	22.56
1524	NYSE	GD	Fri, Jun 5, 1998	22.63	22.84	22.63	22.78
1523	NYSE	GD	Thu, Jun 4, 1998	22.28	22.97	22.16	22.88
1522	NYSE	GD	Wed, Jun 3, 1998	22.16	22.59	22.16	22.41
1521	NYSE	GD	Tue, Jun 2, 1998	22.25	22.47	21.91	22.19
1520	NYSE	GD	Mon, Jun 1, 1998	22.22	22.41	22.19	22.25
1519	NYSE	GD	Fri, May 29, 1998	22.25	22.41	22.16	22.22
1518	NYSE	GD	Thu, May 28, 1998	22.34	22.34	22.09	22.28
1517	NYSE	GD	Wed, May 27, 1998	22.50	22.63	22.16	22.38
1516	NYSE	GD	Tue, May 26, 1998	23.75	23.75	23.13	23.13
1515	NYSE	GD	Fri, May 22, 1998	23.75	24.13	23.69	23.94
1514	NYSE	GD	Thu, May 21, 1998	23.38	24.19	23.38	24.03
1513	NYSE	GD	Wed, May 20, 1998	23.38	23.56	23.16	23.34
1512	NYSE	GD	Tue, May 19, 1998	22.81	23.22	22.78	23.13
1511	NYSE	GD	Mon, May 18, 1998	22.78	22.78	22.34	22.69
1510	NYSE	GD	Fri, May 15, 1998	22.25	23.09	22.25	22.81
1509	NYSE	GD	Thu, May 14, 1998	21.69	22.16	21.63	22.13
1508	NYSE	GD	Wed, May 13, 1998	21.06	21.56	21.03	21.50
1507	NYSE	GD	Tue, May 12, 1998	20.88	21.13	20.81	21.13
1506	NYSE	GD	Mon, May 11, 1998	20.97	20.97	20.69	20.88
1505	NYSE	GD	Fri, May 8, 1998	20.81	21.00	20.69	20.97
1504	NYSE	GD	Thu, May 7, 1998	20.63	20.84	20.34	20.75
1503	NYSE	GD	Wed, May 6, 1998	21.25	21.25	20.63	20.75
1502	NYSE	GD	Tue, May 5, 1998	21.03	21.16	20.81	21.16
1501	NYSE	GD	Mon, May 4, 1998	21.00	21.22	21.00	21.00
1500	NYSE	GD	Fri, May 1, 1998	21.13	21.38	20.88	21.03
1499	NYSE	GD	Thu, Apr 30, 1998	20.50	21.41	20.41	21.34
1498	NYSE	GD	Wed, Apr 29, 1998	20.56	20.59	20.19	20.19
1497	NYSE	GD	Tue, Apr 28, 1998	20.53	20.59	20.38	20.50
1496	NYSE	GD	Mon, Apr 27, 1998	20.91	20.94	20.13	20.47
1495	NYSE	GD	Fri, Apr 24, 1998	21.38	21.38	20.69	21.16
1494	NYSE	GD	Thu, Apr 23, 1998	21.91	21.94	21.25	21.34
1493	NYSE	GD	Wed, Apr 22, 1998	22.19	22.25	21.75	21.91
1492	NYSE	GD	Tue, Apr 21, 1998	22.50	22.50	21.78	22.25
1491	NYSE	GD	Mon, Apr 20, 1998	22.84	22.84	22.44	22.50
1490	NYSE	GD	Fri, Apr 17, 1998	22.59	22.84	22.09	22.84
1489	NYSE	GD	Thu, Apr 16, 1998	22.50	22.81	22.50	22.66
1488	NYSE	GD	Wed, Apr 15, 1998	22.06	22.63	21.81	22.19
1487	NYSE	GD	Tue, Apr 14, 1998	21.94	22.22	21.81	22.13
1486	NYSE	GD	Mon, Apr 13, 1998	22.06	22.09	21.72	21.94
1485	NYSE	GD	Thu, Apr 9, 1998	22.53	22.59	21.94	22.00
1484	NYSE	GD	Wed, Apr 8, 1998	22.63	22.78	22.19	22.41
1483	NYSE	GD	Tue, Apr 7, 1998	22.28	22.78	22.00	22.75
1482	NYSE	GD	Mon, Apr 6, 1998	22.59	22.81	22.31	22.44
1481	NYSE	GD	Fri, Apr 3, 1998	22.75	22.78	22.03	22.59
1480	NYSE	GD	Thu, Apr 2, 1998	22.03	22.41	22.00	22.36
1479	NYSE	GD	Wed, Apr 1, 1998	21.47	22.13	21.38	22.03
1478	NYSE	GD	Tue, Mar 31, 1998	21.56	21.75	21.47	21.56
1477	NYSE	GD	Mon, Mar 30, 1998	21.50	21.80	21.47	21.59
1476	NYSE	GD	Fri, Mar 27, 1998	22.20	22.20	21.44	21.52
1475	NYSE	GD	Thu, Mar 26, 1998	21.97	22.11	21.81	22.05
1474	NYSE	GD	Wed, Mar 25, 1998	22.25	22.25	21.89	22.02
1473	NYSE	GD	Tue, Mar 24, 1998	22.28	22.34	21.83	22.34
1472	NYSE	GD	Mon, Mar 23, 1998	22.56	22.63	22.09	22.27
1471	NYSE	GD	Fri, Mar 20, 1998	22.83	22.83	22.59	22.70
1470	NYSE	GD	Thu, Mar 19, 1998	22.47	22.88	22.45	22.83
1469	NYSE	GD	Wed, Mar 18, 1998	22.56	22.72	22.31	22.38
1468	NYSE	GD	Tue, Mar 17, 1998	22.16	22.66	22.14	22.63
1467	NYSE	GD	Mon, Mar 16, 1998	21.97	22.27	21.97	22.09
1466	NYSE	GD	Fri, Mar 13, 1998	22.00	22.00	21.84	21.91
1465	NYSE	GD	Thu, Mar 12, 1998	22.03	22.05	21.81	21.95
1464	NYSE	GD	Wed, Mar 11, 1998	21.88	22.06	21.84	22.03
1463	NYSE	GD	Tue, Mar 10, 1998	21.88	21.95	21.73	21.94
1462	NYSE	GD	Mon, Mar 9, 1998	22.06	22.13	21.75	21.83
1461	NYSE	GD	Fri, Mar 6, 1998	21.75	22.11	21.75	22.02
1460	NYSE	GD	Thu, Mar 5, 1998	22.00	22.36	21.59	21.72
1459	NYSE	GD	Wed, Mar 4, 1998	21.38	21.84	21.38	21.72
1458	NYSE	GD	Tue, Mar 3, 1998	21.45	21.45	21.22	21.34
1457	NYSE	GD	Mon, Mar 2, 1998	21.66	21.72	21.50	21.50
1456	NYSE	GD	Fri, Feb 27, 1998	21.45	21.81	21.13	21.81
1455	NYSE	GD	Thu, Feb 26, 1998	21.50	21.56	21.36	21.42
1454	NYSE	GD	Wed, Feb 25, 1998	21.44	22.00	21.25	21.38
1453	NYSE	GD	Tue, Feb 24, 1998	21.59	21.63	21.28	21.45
1452	NYSE	GD	Mon, Feb 23, 1998	21.75	21.77	21.50	21.56
1451	NYSE	GD	Fri, Feb 20, 1998	21.88	22.08	21.50	21.66
1450	NYSE	GD	Thu, Feb 19, 1998	22.22	22.22	21.61	21.88
1449	NYSE	GD	Wed, Feb 18, 1998	22.25	22.38	22.19	22.22
1448	NYSE	GD	Tue, Feb 17, 1998	22.05	22.20	21.98	22.19
1447	NYSE	GD	Fri, Feb 13, 1998	21.95	22.02	21.94	21.98
1446	NYSE	GD	Thu, Feb 12, 1998	21.94	22.09	21.77	21.89
1445	NYSE	GD	Wed, Feb 11, 1998	22.25	22.25	21.92	21.94
1444	NYSE	GD	Tue, Feb 10, 1998	22.08	22.41	22.08	22.25
1443	NYSE	GD	Mon, Feb 9, 1998	22.03	22.13	22.00	22.13
1442	NYSE	GD	Fri, Feb 6, 1998	21.92	22.09	21.89	21.97
1441	NYSE	GD	Thu, Feb 5, 1998	21.88	22.02	21.72	21.86
1440	NYSE	GD	Wed, Feb 4, 1998	22.09	22.11	21.75	21.86
1439	NYSE	GD	Tue, Feb 3, 1998	22.05	22.14	22.00	22.09
1438	NYSE	GD	Mon, Feb 2, 1998	21.88	22.27	21.88	22.11
1437	NYSE	GD	Fri, Jan 30, 1998	21.36	21.73	21.22	21.66
1436	NYSE	GD	Thu, Jan 29, 1998	21.31	21.75	21.31	21.34
1435	NYSE	GD	Wed, Jan 28, 1998	21.75	22.00	21.23	21.27
1434	NYSE	GD	Tue, Jan 27, 1998	21.88	22.08	21.63	21.69
1433	NYSE	GD	Mon, Jan 26, 1998	21.16	21.95	21.16	21.75
1432	NYSE	GD	Fri, Jan 23, 1998	21.42	21.59	21.03	21.13
1431	NYSE	GD	Thu, Jan 22, 1998	20.89	21.89	20.89	21.44
1430	NYSE	GD	Wed, Jan 21, 1998	21.27	21.41	20.94	21.16
1429	NYSE	GD	Tue, Jan 20, 1998	21.22	21.38	21.16	21.33
1428	NYSE	GD	Fri, Jan 16, 1998	21.41	21.44	21.27	21.28
1427	NYSE	GD	Thu, Jan 15, 1998	21.44	21.44	21.31	21.33
1426	NYSE	GD	Wed, Jan 14, 1998	21.50	21.50	21.19	21.41
1425	NYSE	GD	Tue, Jan 13, 1998	21.59	21.97	21.53	21.73
1424	NYSE	GD	Mon, Jan 12, 1998	21.19	21.64	21.11	21.55
1423	NYSE	GD	Fri, Jan 9, 1998	21.59	21.59	21.09	21.25
1422	NYSE	GD	Thu, Jan 8, 1998	21.81	21.83	21.50	21.59
1421	NYSE	GD	Wed, Jan 7, 1998	21.66	21.91	21.53	21.75
1420	NYSE	GD	Tue, Jan 6, 1998	21.77	21.97	21.70	21.72
1419	NYSE	GD	Mon, Jan 5, 1998	21.45	22.00	21.45	21.77
1418	NYSE	GD	Fri, Jan 2, 1998	21.59	21.72	21.39	21.45
1417	NYSE	GD	Wed, Dec 31, 1997	21.53	21.69	21.50	21.69
1416	NYSE	GD	Tue, Dec 30, 1997	21.25	21.33	21.14	21.33
1415	NYSE	GD	Mon, Dec 29, 1997	20.92	21.31	20.92	21.25
1414	NYSE	GD	Fri, Dec 26, 1997	20.72	21.02	20.72	20.91
1413	NYSE	GD	Wed, Dec 24, 1997	20.70	20.88	20.59	20.66
1412	NYSE	GD	Tue, Dec 23, 1997	20.98	21.13	20.58	20.64
1411	NYSE	GD	Mon, Dec 22, 1997	21.23	21.36	20.75	21.00
1410	NYSE	GD	Fri, Dec 19, 1997	21.09	21.31	20.53	21.22
1409	NYSE	GD	Thu, Dec 18, 1997	21.61	21.63	21.13	21.33
1408	NYSE	GD	Wed, Dec 17, 1997	21.84	21.97	21.63	21.67
1407	NYSE	GD	Tue, Dec 16, 1997	21.47	21.92	21.47	21.83
1406	NYSE	GD	Mon, Dec 15, 1997	21.73	21.92	21.41	21.55
1405	NYSE	GD	Fri, Dec 12, 1997	21.38	21.84	21.25	21.73
1404	NYSE	GD	Thu, Dec 11, 1997	21.69	21.69	21.14	21.28
1403	NYSE	GD	Wed, Dec 10, 1997	21.78	21.84	21.61	21.70
1402	NYSE	GD	Tue, Dec 9, 1997	21.78	21.94	21.55	21.75
1401	NYSE	GD	Mon, Dec 8, 1997	21.75	21.78	21.38	21.77
1400	NYSE	GD	Fri, Dec 5, 1997	21.25	21.73	21.25	21.73
1399	NYSE	GD	Thu, Dec 4, 1997	21.19	21.44	21.03	21.17
1398	NYSE	GD	Wed, Dec 3, 1997	21.38	21.38	21.00	21.19
1397	NYSE	GD	Tue, Dec 2, 1997	21.70	21.72	21.34	21.38
1396	NYSE	GD	Mon, Dec 1, 1997	21.72	21.80	21.66	21.70
1395	NYSE	GD	Fri, Nov 28, 1997	21.48	21.75	21.48	21.75
1394	NYSE	GD	Wed, Nov 26, 1997	21.11	21.45	21.06	21.42
1393	NYSE	GD	Tue, Nov 25, 1997	21.33	21.44	21.09	21.11
1392	NYSE	GD	Mon, Nov 24, 1997	21.69	21.80	21.14	21.14
1391	NYSE	GD	Fri, Nov 21, 1997	21.22	21.75	21.09	21.75
1390	NYSE	GD	Thu, Nov 20, 1997	21.02	21.25	20.88	21.22
1389	NYSE	GD	Wed, Nov 19, 1997	20.88	21.11	20.77	20.98
1388	NYSE	GD	Tue, Nov 18, 1997	21.17	21.31	20.88	20.89
1387	NYSE	GD	Mon, Nov 17, 1997	20.81	21.22	20.81	21.16
1386	NYSE	GD	Fri, Nov 14, 1997	20.63	20.78	20.52	20.75
1385	NYSE	GD	Thu, Nov 13, 1997	20.86	20.94	20.36	20.56
1384	NYSE	GD	Wed, Nov 12, 1997	20.97	20.97	20.72	20.86
1383	NYSE	GD	Tue, Nov 11, 1997	21.00	21.03	20.81	21.03
1382	NYSE	GD	Mon, Nov 10, 1997	20.64	20.91	20.58	20.75
1381	NYSE	GD	Fri, Nov 7, 1997	20.50	20.69	20.41	20.64
1380	NYSE	GD	Thu, Nov 6, 1997	20.48	20.63	20.39	20.63
1379	NYSE	GD	Wed, Nov 5, 1997	20.66	20.66	20.53	20.55
1378	NYSE	GD	Tue, Nov 4, 1997	20.44	20.63	20.44	20.55
1377	NYSE	GD	Mon, Nov 3, 1997	20.47	20.67	20.30	20.47
1376	NYSE	GD	Fri, Oct 31, 1997	20.25	20.47	20.23	20.34
1375	NYSE	GD	Thu, Oct 30, 1997	20.08	20.34	20.02	20.25
1374	NYSE	GD	Wed, Oct 29, 1997	20.38	20.42	20.03	20.14
1373	NYSE	GD	Tue, Oct 28, 1997	19.25	20.52	18.98	20.34
1372	NYSE	GD	Mon, Oct 27, 1997	20.38	20.39	19.66	19.66
1371	NYSE	GD	Fri, Oct 24, 1997	20.59	20.72	20.50	20.50
1370	NYSE	GD	Thu, Oct 23, 1997	20.63	20.66	20.48	20.58
1369	NYSE	GD	Wed, Oct 22, 1997	21.00	21.02	20.59	20.75
1368	NYSE	GD	Tue, Oct 21, 1997	21.17	21.17	20.92	21.00
1367	NYSE	GD	Mon, Oct 20, 1997	21.38	21.38	21.16	21.16
1366	NYSE	GD	Fri, Oct 17, 1997	21.59	21.59	21.03	21.42
1365	NYSE	GD	Thu, Oct 16, 1997	21.72	22.06	21.52	21.66
1364	NYSE	GD	Wed, Oct 15, 1997	22.14	22.16	21.77	21.83
1363	NYSE	GD	Tue, Oct 14, 1997	21.86	22.22	21.84	22.20
1362	NYSE	GD	Mon, Oct 13, 1997	21.98	21.98	21.63	21.84
1361	NYSE	GD	Fri, Oct 10, 1997	21.91	22.05	21.81	21.97
1360	NYSE	GD	Thu, Oct 9, 1997	21.73	22.05	21.63	21.97
1359	NYSE	GD	Wed, Oct 8, 1997	21.89	21.89	21.47	21.80
1358	NYSE	GD	Tue, Oct 7, 1997	21.98	22.06	21.88	22.00
1357	NYSE	GD	Mon, Oct 6, 1997	22.03	22.06	21.83	21.98
1356	NYSE	GD	Fri, Oct 3, 1997	21.75	21.94	21.70	21.92
1355	NYSE	GD	Thu, Oct 2, 1997	21.88	21.88	21.47	21.55
1354	NYSE	GD	Wed, Oct 1, 1997	21.84	22.00	21.70	21.88
1353	NYSE	GD	Tue, Sep 30, 1997	21.70	21.91	21.64	21.91
1352	NYSE	GD	Mon, Sep 29, 1997	22.13	22.14	21.66	21.70
1351	NYSE	GD	Fri, Sep 26, 1997	21.97	22.30	21.91	22.16
1350	NYSE	GD	Thu, Sep 25, 1997	22.41	22.47	21.86	21.97
1349	NYSE	GD	Wed, Sep 24, 1997	22.47	22.88	22.47	22.47
1348	NYSE	GD	Tue, Sep 23, 1997	22.16	22.59	22.09	22.48
1347	NYSE	GD	Mon, Sep 22, 1997	22.34	22.59	22.13	22.19
1346	NYSE	GD	Fri, Sep 19, 1997	22.44	22.48	22.22	22.33
1345	NYSE	GD	Thu, Sep 18, 1997	22.09	22.41	22.09	22.19
1344	NYSE	GD	Wed, Sep 17, 1997	21.69	22.13	21.69	22.08
1343	NYSE	GD	Tue, Sep 16, 1997	21.00	21.77	21.00	21.67
1342	NYSE	GD	Mon, Sep 15, 1997	20.88	21.23	20.73	20.78
1341	NYSE	GD	Fri, Sep 12, 1997	20.25	20.88	20.13	20.88
1340	NYSE	GD	Thu, Sep 11, 1997	20.50	20.50	20.23	20.25
1339	NYSE	GD	Wed, Sep 10, 1997	20.84	20.88	20.38	20.55
1338	NYSE	GD	Tue, Sep 9, 1997	20.92	21.09	20.80	20.88
1337	NYSE	GD	Mon, Sep 8, 1997	21.08	21.44	20.97	20.97
1336	NYSE	GD	Fri, Sep 5, 1997	21.08	21.23	21.00	21.14
1335	NYSE	GD	Thu, Sep 4, 1997	20.86	21.06	20.80	21.06
1334	NYSE	GD	Wed, Sep 3, 1997	20.88	21.13	20.78	20.86
1333	NYSE	GD	Tue, Sep 2, 1997	20.16	20.88	20.09	20.88
1332	NYSE	GD	Fri, Aug 29, 1997	20.11	20.11	19.89	19.97
1331	NYSE	GD	Thu, Aug 28, 1997	20.69	20.70	20.16	20.16
1330	NYSE	GD	Wed, Aug 27, 1997	20.72	20.73	20.47	20.72
1329	NYSE	GD	Tue, Aug 26, 1997	20.83	21.02	20.70	20.78
1328	NYSE	GD	Mon, Aug 25, 1997	20.78	21.05	20.78	20.89
1327	NYSE	GD	Fri, Aug 22, 1997	20.42	20.91	20.42	20.77
1326	NYSE	GD	Thu, Aug 21, 1997	20.88	21.22	20.27	20.61
1325	NYSE	GD	Wed, Aug 20, 1997	20.63	20.94	20.58	20.81
1324	NYSE	GD	Tue, Aug 19, 1997	20.50	20.61	20.28	20.61
1323	NYSE	GD	Mon, Aug 18, 1997	20.58	20.58	20.19	20.47
1322	NYSE	GD	Fri, Aug 15, 1997	20.92	20.95	20.56	20.56
1321	NYSE	GD	Thu, Aug 14, 1997	21.17	21.63	20.80	20.92
1320	NYSE	GD	Wed, Aug 13, 1997	21.25	21.81	21.06	21.11
1319	NYSE	GD	Tue, Aug 12, 1997	21.66	21.66	21.19	21.19
1318	NYSE	GD	Mon, Aug 11, 1997	21.38	21.66	21.31	21.66
1317	NYSE	GD	Fri, Aug 8, 1997	21.39	21.56	21.11	21.33
1316	NYSE	GD	Thu, Aug 7, 1997	21.14	21.41	21.06	21.41
1315	NYSE	GD	Wed, Aug 6, 1997	21.00	21.23	20.84	21.14
1314	NYSE	GD	Tue, Aug 5, 1997	21.05	21.30	21.00	21.06
1313	NYSE	GD	Mon, Aug 4, 1997	21.00	21.09	20.97	21.05
1312	NYSE	GD	Fri, Aug 1, 1997	21.88	21.92	20.88	21.03
1311	NYSE	GD	Thu, Jul 31, 1997	21.25	22.19	21.25	22.13
1310	NYSE	GD	Wed, Jul 30, 1997	21.48	21.50	21.19	21.19
1309	NYSE	GD	Tue, Jul 29, 1997	21.00	21.59	21.00	21.50
1308	NYSE	GD	Mon, Jul 28, 1997	20.75	21.14	20.75	21.06
1307	NYSE	GD	Fri, Jul 25, 1997	20.98	20.98	20.69	20.75
1306	NYSE	GD	Thu, Jul 24, 1997	20.66	20.98	20.56	20.98
1305	NYSE	GD	Wed, Jul 23, 1997	20.50	20.67	20.34	20.64
1304	NYSE	GD	Tue, Jul 22, 1997	20.22	20.58	20.16	20.52
1303	NYSE	GD	Mon, Jul 21, 1997	19.98	20.20	19.88	20.19
1302	NYSE	GD	Fri, Jul 18, 1997	19.98	20.16	19.73	20.00
1301	NYSE	GD	Thu, Jul 17, 1997	19.52	20.14	19.50	19.98
1300	NYSE	GD	Wed, Jul 16, 1997	19.39	19.59	19.27	19.52
1299	NYSE	GD	Tue, Jul 15, 1997	19.33	19.47	19.14	19.47
1298	NYSE	GD	Mon, Jul 14, 1997	19.25	19.36	19.22	19.33
1297	NYSE	GD	Fri, Jul 11, 1997	19.25	19.36	19.13	19.25
1296	NYSE	GD	Thu, Jul 10, 1997	18.84	19.31	18.84	19.11
1295	NYSE	GD	Wed, Jul 9, 1997	19.00	19.13	18.72	18.78
1294	NYSE	GD	Tue, Jul 8, 1997	18.91	19.02	18.86	19.00
1293	NYSE	GD	Mon, Jul 7, 1997	19.03	19.16	18.89	18.89
1292	NYSE	GD	Thu, Jul 3, 1997	19.13	19.14	18.88	18.91
1291	NYSE	GD	Wed, Jul 2, 1997	18.63	18.77	18.56	18.73
1290	NYSE	GD	Tue, Jul 1, 1997	18.59	18.83	18.50	18.55
1289	NYSE	GD	Mon, Jun 30, 1997	19.06	19.16	18.69	18.75
1288	NYSE	GD	Fri, Jun 27, 1997	19.13	19.31	19.02	19.08
1287	NYSE	GD	Thu, Jun 26, 1997	18.88	19.31	18.69	19.11
1286	NYSE	GD	Wed, Jun 25, 1997	19.28	19.38	18.97	19.09
1285	NYSE	GD	Tue, Jun 24, 1997	18.97	19.44	18.88	19.41
1284	NYSE	GD	Mon, Jun 23, 1997	19.34	19.38	18.94	18.97
1283	NYSE	GD	Fri, Jun 20, 1997	19.38	19.44	19.28	19.41
1282	NYSE	GD	Thu, Jun 19, 1997	19.25	19.41	19.06	19.34
1281	NYSE	GD	Wed, Jun 18, 1997	19.16	19.31	19.09	19.19
1280	NYSE	GD	Tue, Jun 17, 1997	19.25	19.41	19.03	19.16
1279	NYSE	GD	Mon, Jun 16, 1997	19.31	19.34	19.25	19.31
1278	NYSE	GD	Fri, Jun 13, 1997	19.00	19.47	19.00	19.28
1277	NYSE	GD	Thu, Jun 12, 1997	18.72	19.16	18.63	19.13
1276	NYSE	GD	Wed, Jun 11, 1997	18.72	18.84	18.53	18.69
1275	NYSE	GD	Tue, Jun 10, 1997	18.56	18.81	18.53	18.72
1274	NYSE	GD	Mon, Jun 9, 1997	18.56	18.72	18.53	18.56
1273	NYSE	GD	Fri, Jun 6, 1997	18.53	18.72	18.53	18.63
1272	NYSE	GD	Thu, Jun 5, 1997	18.50	18.66	18.44	18.53
1271	NYSE	GD	Wed, Jun 4, 1997	18.44	18.56	18.31	18.50
1270	NYSE	GD	Tue, Jun 3, 1997	18.38	18.47	18.22	18.44
1269	NYSE	GD	Mon, Jun 2, 1997	18.72	18.72	18.41	18.44
1268	NYSE	GD	Fri, May 30, 1997	18.44	18.78	18.31	18.72
1267	NYSE	GD	Thu, May 29, 1997	18.44	18.53	18.38	18.47
1266	NYSE	GD	Wed, May 28, 1997	18.41	18.47	18.31	18.41
1265	NYSE	GD	Tue, May 27, 1997	18.19	18.69	18.19	18.44
1264	NYSE	GD	Fri, May 23, 1997	18.19	18.31	18.16	18.22
1263	NYSE	GD	Thu, May 22, 1997	18.41	18.50	18.06	18.13
1262	NYSE	GD	Wed, May 21, 1997	18.28	18.41	18.22	18.41
1261	NYSE	GD	Tue, May 20, 1997	18.00	18.34	18.00	18.25
1260	NYSE	GD	Mon, May 19, 1997	17.94	18.16	17.94	18.06
1259	NYSE	GD	Fri, May 16, 1997	18.25	18.34	17.84	17.94
1258	NYSE	GD	Thu, May 15, 1997	18.25	18.34	18.13	18.31
1257	NYSE	GD	Wed, May 14, 1997	18.44	18.47	18.16	18.22
1256	NYSE	GD	Tue, May 13, 1997	18.34	18.47	18.09	18.31
1255	NYSE	GD	Mon, May 12, 1997	18.00	18.34	18.00	18.31
1254	NYSE	GD	Fri, May 9, 1997	18.00	18.22	17.91	18.00
1253	NYSE	GD	Thu, May 8, 1997	18.13	18.22	17.94	17.94
1252	NYSE	GD	Wed, May 7, 1997	18.22	18.34	18.09	18.09
1251	NYSE	GD	Tue, May 6, 1997	18.06	18.44	18.06	18.28
1250	NYSE	GD	Mon, May 5, 1997	18.28	18.28	17.94	18.25
1249	NYSE	GD	Fri, May 2, 1997	17.94	18.41	17.88	18.31
1248	NYSE	GD	Thu, May 1, 1997	17.84	17.97	17.72	17.84
1247	NYSE	GD	Wed, Apr 30, 1997	17.66	17.84	17.63	17.81
1246	NYSE	GD	Tue, Apr 29, 1997	17.25	17.66	17.25	17.63
1245	NYSE	GD	Mon, Apr 28, 1997	17.47	17.50	17.16	17.19
1244	NYSE	GD	Fri, Apr 25, 1997	17.59	17.69	17.50	17.53
1243	NYSE	GD	Thu, Apr 24, 1997	18.00	18.06	17.41	17.59
1242	NYSE	GD	Wed, Apr 23, 1997	18.06	18.22	17.88	17.97
1241	NYSE	GD	Tue, Apr 22, 1997	17.59	18.13	17.56	18.06
1240	NYSE	GD	Mon, Apr 21, 1997	17.31	17.66	17.22	17.56
1239	NYSE	GD	Fri, Apr 18, 1997	16.81	17.28	16.69	17.28
1238	NYSE	GD	Thu, Apr 17, 1997	16.41	16.88	16.41	16.81
1237	NYSE	GD	Wed, Apr 16, 1997	16.06	16.53	16.03	16.44
1236	NYSE	GD	Tue, Apr 15, 1997	16.13	16.19	16.06	16.19
1235	NYSE	GD	Mon, Apr 14, 1997	16.00	16.16	15.78	16.09
1234	NYSE	GD	Fri, Apr 11, 1997	15.91	15.97	15.81	15.81
1233	NYSE	GD	Thu, Apr 10, 1997	15.88	16.06	15.88	15.91
1232	NYSE	GD	Wed, Apr 9, 1997	15.91	16.03	15.78	15.81
1231	NYSE	GD	Tue, Apr 8, 1997	16.22	16.31	15.97	16.06
1230	NYSE	GD	Mon, Apr 7, 1997	16.28	16.38	16.16	16.22
1229	NYSE	GD	Fri, Apr 4, 1997	16.00	16.59	15.97	16.34
1228	NYSE	GD	Thu, Apr 3, 1997	16.31	16.31	16.00	16.13
1227	NYSE	GD	Wed, Apr 2, 1997	16.25	16.59	16.25	16.31
1226	NYSE	GD	Tue, Apr 1, 1997	16.78	16.81	16.41	16.69
1225	NYSE	GD	Mon, Mar 31, 1997	17.03	17.16	16.81	16.91
1224	NYSE	GD	Thu, Mar 27, 1997	17.06	17.19	16.91	17.03
1223	NYSE	GD	Wed, Mar 26, 1997	17.19	17.19	16.94	16.94
1222	NYSE	GD	Tue, Mar 25, 1997	17.13	17.47	17.09	17.25
1221	NYSE	GD	Mon, Mar 24, 1997	17.00	17.19	16.97	17.09
1220	NYSE	GD	Fri, Mar 21, 1997	16.78	16.97	16.75	16.97
1219	NYSE	GD	Thu, Mar 20, 1997	16.81	16.91	16.72	16.72
1218	NYSE	GD	Wed, Mar 19, 1997	16.69	16.84	16.69	16.81
1217	NYSE	GD	Tue, Mar 18, 1997	16.78	16.81	16.66	16.75
1216	NYSE	GD	Mon, Mar 17, 1997	16.59	16.94	16.50	16.84
1215	NYSE	GD	Fri, Mar 14, 1997	16.41	16.72	16.41	16.59
1214	NYSE	GD	Thu, Mar 13, 1997	16.50	16.53	16.41	16.41
1213	NYSE	GD	Wed, Mar 12, 1997	16.59	16.63	16.47	16.53
1212	NYSE	GD	Tue, Mar 11, 1997	16.63	16.72	16.50	16.56
1211	NYSE	GD	Mon, Mar 10, 1997	16.69	16.69	16.47	16.66
1210	NYSE	GD	Fri, Mar 7, 1997	16.63	16.81	16.59	16.66
1209	NYSE	GD	Thu, Mar 6, 1997	16.78	16.88	16.50	16.56
1208	NYSE	GD	Wed, Mar 5, 1997	16.44	16.66	16.44	16.66
1207	NYSE	GD	Tue, Mar 4, 1997	16.44	16.59	16.41	16.44
1206	NYSE	GD	Mon, Mar 3, 1997	16.81	16.81	16.56	16.56
1205	NYSE	GD	Fri, Feb 28, 1997	16.78	17.16	16.78	16.81
1204	NYSE	GD	Thu, Feb 27, 1997	17.09	17.16	16.81	16.84
1203	NYSE	GD	Wed, Feb 26, 1997	17.03	17.22	16.94	17.13
1202	NYSE	GD	Tue, Feb 25, 1997	17.34	17.34	17.03	17.03
1201	NYSE	GD	Mon, Feb 24, 1997	17.28	17.38	17.16	17.31
1200	NYSE	GD	Fri, Feb 21, 1997	17.34	17.38	17.19	17.34
1199	NYSE	GD	Thu, Feb 20, 1997	17.38	17.44	17.25	17.34
1198	NYSE	GD	Wed, Feb 19, 1997	17.56	17.72	17.38	17.41
1197	NYSE	GD	Tue, Feb 18, 1997	17.63	17.66	17.50	17.59
1196	NYSE	GD	Fri, Feb 14, 1997	17.63	17.72	17.47	17.56
1195	NYSE	GD	Thu, Feb 13, 1997	17.59	17.66	17.53	17.59
1194	NYSE	GD	Wed, Feb 12, 1997	17.44	17.56	17.44	17.56
1193	NYSE	GD	Tue, Feb 11, 1997	17.38	17.59	17.28	17.44
1192	NYSE	GD	Mon, Feb 10, 1997	17.59	17.66	17.25	17.28
1191	NYSE	GD	Fri, Feb 7, 1997	17.38	17.59	17.34	17.50
1190	NYSE	GD	Thu, Feb 6, 1997	17.41	17.44	17.22	17.31
1189	NYSE	GD	Wed, Feb 5, 1997	17.47	17.66	17.38	17.47
1188	NYSE	GD	Tue, Feb 4, 1997	17.59	17.72	17.34	17.47
1187	NYSE	GD	Mon, Feb 3, 1997	17.72	17.84	17.59	17.63
1186	NYSE	GD	Fri, Jan 31, 1997	17.75	17.75	17.53	17.66
1185	NYSE	GD	Thu, Jan 30, 1997	17.44	17.50	17.41	17.50
1184	NYSE	GD	Wed, Jan 29, 1997	17.41	17.47	17.38	17.41
1183	NYSE	GD	Tue, Jan 28, 1997	17.50	17.50	17.25	17.44
1182	NYSE	GD	Mon, Jan 27, 1997	17.50	17.72	17.34	17.50
1181	NYSE	GD	Fri, Jan 24, 1997	17.66	17.66	17.31	17.44
1180	NYSE	GD	Thu, Jan 23, 1997	17.88	18.06	17.69	17.72
1179	NYSE	GD	Wed, Jan 22, 1997	17.78	17.97	17.78	17.81
1178	NYSE	GD	Tue, Jan 21, 1997	17.75	18.00	17.72	17.94
1177	NYSE	GD	Mon, Jan 20, 1997	17.75	17.91	17.63	17.75
1176	NYSE	GD	Fri, Jan 17, 1997	17.59	17.84	17.50	17.84
1175	NYSE	GD	Thu, Jan 16, 1997	17.44	17.72	17.44	17.59
1174	NYSE	GD	Wed, Jan 15, 1997	17.75	17.75	17.38	17.44
1173	NYSE	GD	Tue, Jan 14, 1997	17.50	17.63	17.44	17.63
1172	NYSE	GD	Mon, Jan 13, 1997	17.41	17.47	17.38	17.44
1171	NYSE	GD	Fri, Jan 10, 1997	17.00	17.34	16.88	17.34
1170	NYSE	GD	Thu, Jan 9, 1997	17.31	17.31	17.03	17.16
1169	NYSE	GD	Wed, Jan 8, 1997	17.50	17.50	17.31	17.34
1168	NYSE	GD	Tue, Jan 7, 1997	17.47	17.50	17.38	17.50
1167	NYSE	GD	Mon, Jan 6, 1997	17.47	17.50	17.38	17.47
1166	NYSE	GD	Fri, Jan 3, 1997	17.38	17.56	17.34	17.41
1165	NYSE	GD	Thu, Jan 2, 1997	17.72	17.75	17.19	17.34
1164	NYSE	GD	Tue, Dec 31, 1996	17.56	17.75	17.41	17.69
1163	NYSE	GD	Mon, Dec 30, 1996	17.63	17.88	17.56	17.56
1162	NYSE	GD	Fri, Dec 27, 1996	17.63	17.63	17.44	17.59
1161	NYSE	GD	Thu, Dec 26, 1996	17.63	17.72	17.53	17.63
1160	NYSE	GD	Tue, Dec 24, 1996	17.59	17.66	17.56	17.59
1159	NYSE	GD	Mon, Dec 23, 1996	17.78	17.88	17.44	17.63
1158	NYSE	GD	Fri, Dec 20, 1996	18.38	18.38	17.59	17.78
1157	NYSE	GD	Thu, Dec 19, 1996	17.47	17.81	17.38	17.81
1156	NYSE	GD	Wed, Dec 18, 1996	17.25	17.44	17.25	17.41
1155	NYSE	GD	Tue, Dec 17, 1996	17.25	17.34	17.13	17.19
1154	NYSE	GD	Mon, Dec 16, 1996	17.41	17.63	17.19	17.25
1153	NYSE	GD	Fri, Dec 13, 1996	17.22	17.41	17.16	17.34
1152	NYSE	GD	Thu, Dec 12, 1996	17.44	17.44	17.25	17.25
1151	NYSE	GD	Wed, Dec 11, 1996	17.53	17.56	17.41	17.47
1150	NYSE	GD	Tue, Dec 10, 1996	17.81	17.88	17.69	17.72
1149	NYSE	GD	Mon, Dec 9, 1996	17.53	17.75	17.50	17.75
1148	NYSE	GD	Fri, Dec 6, 1996	17.56	17.81	17.50	17.72
1147	NYSE	GD	Thu, Dec 5, 1996	17.88	17.91	17.72	17.75
1146	NYSE	GD	Wed, Dec 4, 1996	18.06	18.06	17.84	17.84
1145	NYSE	GD	Tue, Dec 3, 1996	18.28	18.50	18.00	18.00
1144	NYSE	GD	Mon, Dec 2, 1996	18.38	18.38	18.22	18.25
1143	NYSE	GD	Fri, Nov 29, 1996	18.50	18.50	18.44	18.44
1142	NYSE	GD	Wed, Nov 27, 1996	18.59	18.63	18.44	18.53
1141	NYSE	GD	Tue, Nov 26, 1996	18.66	18.81	18.41	18.59
1140	NYSE	GD	Mon, Nov 25, 1996	18.72	18.88	18.59	18.75
1139	NYSE	GD	Fri, Nov 22, 1996	18.72	18.75	18.50	18.75
1138	NYSE	GD	Thu, Nov 21, 1996	18.59	18.66	18.44	18.59
1137	NYSE	GD	Wed, Nov 20, 1996	18.28	18.88	18.22	18.59
1136	NYSE	GD	Tue, Nov 19, 1996	18.13	18.34	18.03	18.34
1135	NYSE	GD	Mon, Nov 18, 1996	18.25	18.25	18.03	18.16
1134	NYSE	GD	Fri, Nov 15, 1996	18.06	18.28	17.91	18.25
1133	NYSE	GD	Thu, Nov 14, 1996	17.75	17.81	17.66	17.81
1132	NYSE	GD	Wed, Nov 13, 1996	17.53	17.91	17.50	17.88
1131	NYSE	GD	Tue, Nov 12, 1996	17.38	17.59	17.31	17.53
1130	NYSE	GD	Mon, Nov 11, 1996	17.22	17.44	17.22	17.34
1129	NYSE	GD	Fri, Nov 8, 1996	17.06	17.19	16.97	17.19
1128	NYSE	GD	Thu, Nov 7, 1996	17.25	17.44	17.00	17.13
1127	NYSE	GD	Wed, Nov 6, 1996	16.75	16.94	16.69	16.81
1126	NYSE	GD	Tue, Nov 5, 1996	16.97	17.03	16.72	16.75
1125	NYSE	GD	Mon, Nov 4, 1996	16.94	17.00	16.81	16.91
1124	NYSE	GD	Fri, Nov 1, 1996	17.19	17.22	16.84	16.88
1123	NYSE	GD	Thu, Oct 31, 1996	17.00	17.19	17.00	17.16
1122	NYSE	GD	Wed, Oct 30, 1996	16.81	17.06	16.81	17.06
1121	NYSE	GD	Tue, Oct 29, 1996	17.06	17.22	16.94	16.94
1120	NYSE	GD	Mon, Oct 28, 1996	17.22	17.25	17.06	17.06
1119	NYSE	GD	Fri, Oct 25, 1996	17.25	17.34	17.16	17.22
1118	NYSE	GD	Thu, Oct 24, 1996	17.38	17.38	17.09	17.25
1117	NYSE	GD	Wed, Oct 23, 1996	17.56	17.56	17.34	17.44
1116	NYSE	GD	Tue, Oct 22, 1996	17.69	18.00	17.63	17.63
1115	NYSE	GD	Mon, Oct 21, 1996	17.41	17.69	17.41	17.69
1114	NYSE	GD	Fri, Oct 18, 1996	17.31	17.47	17.25	17.41
1113	NYSE	GD	Thu, Oct 17, 1996	17.28	17.50	17.25	17.25
1112	NYSE	GD	Wed, Oct 16, 1996	17.50	17.56	17.09	17.25
1111	NYSE	GD	Tue, Oct 15, 1996	17.28	17.47	17.16	17.44
1110	NYSE	GD	Mon, Oct 14, 1996	17.13	17.41	17.13	17.25
1109	NYSE	GD	Fri, Oct 11, 1996	17.25	17.56	17.16	17.16
1108	NYSE	GD	Thu, Oct 10, 1996	17.16	17.28	17.09	17.16
1107	NYSE	GD	Wed, Oct 9, 1996	17.25	17.28	17.06	17.22
1106	NYSE	GD	Tue, Oct 8, 1996	17.34	17.41	17.25	17.38
1105	NYSE	GD	Mon, Oct 7, 1996	17.53	17.53	17.28	17.31
1104	NYSE	GD	Fri, Oct 4, 1996	17.88	17.88	17.56	17.59
1103	NYSE	GD	Thu, Oct 3, 1996	17.25	17.88	17.25	17.88
1102	NYSE	GD	Wed, Oct 2, 1996	17.06	17.28	17.03	17.19
1101	NYSE	GD	Tue, Oct 1, 1996	17.25	17.25	16.94	17.00
1100	NYSE	GD	Mon, Sep 30, 1996	16.75	17.41	16.75	17.22
1099	NYSE	GD	Fri, Sep 27, 1996	16.63	16.78	16.50	16.69
1098	NYSE	GD	Thu, Sep 26, 1996	16.59	16.72	16.50	16.66
1097	NYSE	GD	Wed, Sep 25, 1996	16.19	16.59	16.19	16.59
1096	NYSE	GD	Tue, Sep 24, 1996	16.34	16.38	16.19	16.22
1095	NYSE	GD	Mon, Sep 23, 1996	16.16	16.34	16.13	16.31
1094	NYSE	GD	Fri, Sep 20, 1996	16.25	16.31	16.19	16.22
1093	NYSE	GD	Thu, Sep 19, 1996	16.31	16.31	16.19	16.22
1092	NYSE	GD	Wed, Sep 18, 1996	16.47	16.47	16.31	16.34
1091	NYSE	GD	Tue, Sep 17, 1996	16.56	16.56	16.31	16.41
1090	NYSE	GD	Mon, Sep 16, 1996	16.41	16.56	16.38	16.44
1089	NYSE	GD	Fri, Sep 13, 1996	16.41	16.53	16.34	16.34
1088	NYSE	GD	Thu, Sep 12, 1996	16.34	16.41	16.34	16.34
1087	NYSE	GD	Wed, Sep 11, 1996	16.28	16.56	16.25	16.34
1086	NYSE	GD	Tue, Sep 10, 1996	16.31	16.34	16.22	16.28
1085	NYSE	GD	Mon, Sep 9, 1996	16.28	16.28	16.19	16.25
1084	NYSE	GD	Fri, Sep 6, 1996	16.13	16.25	16.13	16.22
1083	NYSE	GD	Thu, Sep 5, 1996	15.97	16.19	15.97	16.13
1082	NYSE	GD	Wed, Sep 4, 1996	16.00	16.00	15.88	15.97
1081	NYSE	GD	Tue, Sep 3, 1996	15.97	16.16	15.66	16.06
1080	NYSE	GD	Fri, Aug 30, 1996	16.00	16.06	15.81	16.03
1079	NYSE	GD	Thu, Aug 29, 1996	16.34	16.34	16.00	16.03
1078	NYSE	GD	Wed, Aug 28, 1996	16.38	16.50	16.34	16.34
1077	NYSE	GD	Tue, Aug 27, 1996	16.41	16.41	16.34	16.41
1076	NYSE	GD	Mon, Aug 26, 1996	16.38	16.50	16.25	16.31
1075	NYSE	GD	Fri, Aug 23, 1996	16.44	16.44	16.34	16.41
1074	NYSE	GD	Thu, Aug 22, 1996	16.38	16.53	16.38	16.50
1073	NYSE	GD	Wed, Aug 21, 1996	16.41	16.47	16.41	16.44
1072	NYSE	GD	Tue, Aug 20, 1996	16.25	16.50	16.25	16.47
1071	NYSE	GD	Mon, Aug 19, 1996	16.41	16.41	16.19	16.28
1070	NYSE	GD	Fri, Aug 16, 1996	16.50	16.50	16.31	16.38
1069	NYSE	GD	Thu, Aug 15, 1996	16.22	16.59	16.22	16.50
1068	NYSE	GD	Wed, Aug 14, 1996	16.25	16.25	16.09	16.25
1067	NYSE	GD	Tue, Aug 13, 1996	16.44	16.44	16.25	16.28
1066	NYSE	GD	Mon, Aug 12, 1996	16.34	16.47	16.13	16.47
1065	NYSE	GD	Fri, Aug 9, 1996	16.13	16.38	16.13	16.38
1064	NYSE	GD	Thu, Aug 8, 1996	16.22	16.41	16.22	16.34
1063	NYSE	GD	Wed, Aug 7, 1996	16.19	16.25	16.09	16.16
1062	NYSE	GD	Tue, Aug 6, 1996	16.16	16.19	16.09	16.16
1061	NYSE	GD	Mon, Aug 5, 1996	16.09	16.19	16.03	16.19
1060	NYSE	GD	Fri, Aug 2, 1996	16.19	16.19	16.03	16.06
1059	NYSE	GD	Thu, Aug 1, 1996	16.00	16.13	16.00	16.09
1058	NYSE	GD	Wed, Jul 31, 1996	15.63	16.00	15.59	16.00
1057	NYSE	GD	Tue, Jul 30, 1996	15.72	15.75	15.56	15.69
1056	NYSE	GD	Mon, Jul 29, 1996	15.59	15.66	15.53	15.59
1055	NYSE	GD	Fri, Jul 26, 1996	15.50	15.69	15.44	15.59
1054	NYSE	GD	Thu, Jul 25, 1996	15.50	15.63	15.44	15.50
1053	NYSE	GD	Wed, Jul 24, 1996	15.34	15.50	15.28	15.50
1052	NYSE	GD	Tue, Jul 23, 1996	15.63	15.72	15.25	15.31
1051	NYSE	GD	Mon, Jul 22, 1996	15.63	15.72	15.53	15.59
1050	NYSE	GD	Fri, Jul 19, 1996	15.47	15.63	15.25	15.63
1049	NYSE	GD	Thu, Jul 18, 1996	14.75	15.47	14.75	15.41
1048	NYSE	GD	Wed, Jul 17, 1996	14.84	14.91	14.66	14.81
1047	NYSE	GD	Tue, Jul 16, 1996	15.03	15.06	14.38	14.78
1046	NYSE	GD	Mon, Jul 15, 1996	15.28	15.31	14.94	15.03
1045	NYSE	GD	Fri, Jul 12, 1996	15.13	15.34	15.13	15.34
1044	NYSE	GD	Thu, Jul 11, 1996	15.50	15.53	15.03	15.13
1043	NYSE	GD	Wed, Jul 10, 1996	15.56	15.56	15.47	15.47
1042	NYSE	GD	Tue, Jul 9, 1996	15.75	15.75	15.53	15.53
1041	NYSE	GD	Mon, Jul 8, 1996	15.78	15.91	15.72	15.75
1040	NYSE	GD	Fri, Jul 5, 1996	16.00	16.00	15.75	15.84
1039	NYSE	GD	Wed, Jul 3, 1996	16.00	16.19	16.00	16.19
1038	NYSE	GD	Tue, Jul 2, 1996	15.72	16.22	15.72	16.03
1037	NYSE	GD	Mon, Jul 1, 1996	15.69	16.06	15.47	15.78
1036	NYSE	GD	Fri, Jun 28, 1996	15.66	15.81	15.50	15.50
1035	NYSE	GD	Thu, Jun 27, 1996	15.75	15.75	15.63	15.63
1034	NYSE	GD	Wed, Jun 26, 1996	15.94	16.00	15.75	15.81
1033	NYSE	GD	Tue, Jun 25, 1996	16.00	16.06	15.78	16.06
1032	NYSE	GD	Mon, Jun 24, 1996	16.06	16.09	15.84	15.97
1031	NYSE	GD	Fri, Jun 21, 1996	15.84	16.06	15.81	16.06
1030	NYSE	GD	Thu, Jun 20, 1996	15.72	15.84	15.66	15.84
1029	NYSE	GD	Wed, Jun 19, 1996	15.38	15.75	15.38	15.66
1028	NYSE	GD	Tue, Jun 18, 1996	15.44	15.59	15.41	15.44
1027	NYSE	GD	Mon, Jun 17, 1996	15.47	15.59	15.41	15.50
1026	NYSE	GD	Fri, Jun 14, 1996	15.69	15.72	15.47	15.53
1025	NYSE	GD	Thu, Jun 13, 1996	15.41	15.66	15.41	15.44
1024	NYSE	GD	Wed, Jun 12, 1996	15.50	15.53	15.41	15.41
1023	NYSE	GD	Tue, Jun 11, 1996	15.56	15.84	15.41	15.53
1022	NYSE	GD	Mon, Jun 10, 1996	15.53	15.72	15.53	15.66
1021	NYSE	GD	Fri, Jun 7, 1996	15.38	15.56	15.34	15.53
1020	NYSE	GD	Thu, Jun 6, 1996	15.88	15.94	15.47	15.50
1019	NYSE	GD	Wed, Jun 5, 1996	15.44	15.94	15.41	15.94
1018	NYSE	GD	Tue, Jun 4, 1996	15.44	15.44	15.19	15.44
1017	NYSE	GD	Mon, Jun 3, 1996	15.34	15.41	15.28	15.38
1016	NYSE	GD	Fri, May 31, 1996	15.44	15.50	15.34	15.41
1015	NYSE	GD	Thu, May 30, 1996	15.56	15.59	15.41	15.50
1014	NYSE	GD	Wed, May 29, 1996	15.66	15.66	15.44	15.50
1013	NYSE	GD	Tue, May 28, 1996	15.88	15.88	15.56	15.66
1012	NYSE	GD	Fri, May 24, 1996	15.88	15.97	15.78	15.91
1011	NYSE	GD	Thu, May 23, 1996	16.13	16.13	15.81	15.88
1010	NYSE	GD	Wed, May 22, 1996	15.84	16.16	15.81	16.09
1009	NYSE	GD	Tue, May 21, 1996	15.88	15.91	15.81	15.81
1008	NYSE	GD	Mon, May 20, 1996	16.13	16.25	15.88	15.94
1007	NYSE	GD	Fri, May 17, 1996	16.03	16.09	15.94	16.09
1006	NYSE	GD	Thu, May 16, 1996	15.97	16.03	15.81	16.00
1005	NYSE	GD	Wed, May 15, 1996	16.00	16.14	15.94	16.03
1004	NYSE	GD	Tue, May 14, 1996	16.19	16.19	16.09	16.13
1003	NYSE	GD	Mon, May 13, 1996	16.22	16.22	16.06	16.19
1002	NYSE	GD	Fri, May 10, 1996	16.22	16.22	16.09	16.13
1001	NYSE	GD	Thu, May 9, 1996	15.72	16.16	15.69	16.13
1000	NYSE	GD	Wed, May 8, 1996	15.50	15.78	15.41	15.72
999	NYSE	GD	Tue, May 7, 1996	15.75	15.81	15.56	15.56
998	NYSE	GD	Mon, May 6, 1996	15.78	15.81	15.63	15.72
997	NYSE	GD	Fri, May 3, 1996	15.84	15.84	15.69	15.75
996	NYSE	GD	Thu, May 2, 1996	16.25	16.25	15.81	15.84
995	NYSE	GD	Wed, May 1, 1996	15.81	16.31	15.81	16.19
994	NYSE	GD	Tue, Apr 30, 1996	15.28	15.81	15.25	15.78
993	NYSE	GD	Mon, Apr 29, 1996	15.41	15.41	15.16	15.28
992	NYSE	GD	Fri, Apr 26, 1996	15.56	15.56	15.31	15.41
991	NYSE	GD	Thu, Apr 25, 1996	15.59	15.59	15.41	15.56
990	NYSE	GD	Wed, Apr 24, 1996	15.50	15.66	15.50	15.56
989	NYSE	GD	Tue, Apr 23, 1996	15.50	15.56	15.41	15.47
988	NYSE	GD	Mon, Apr 22, 1996	15.25	15.50	15.16	15.50
987	NYSE	GD	Fri, Apr 19, 1996	15.38	15.44	15.06	15.06
986	NYSE	GD	Thu, Apr 18, 1996	15.00	15.50	15.00	15.38
985	NYSE	GD	Wed, Apr 17, 1996	14.75	14.97	14.72	14.97
984	NYSE	GD	Tue, Apr 16, 1996	14.81	14.81	14.66	14.75
983	NYSE	GD	Mon, Apr 15, 1996	14.78	14.97	14.75	14.81
982	NYSE	GD	Fri, Apr 12, 1996	14.63	14.78	14.59	14.72
981	NYSE	GD	Thu, Apr 11, 1996	14.50	14.84	14.38	14.63
980	NYSE	GD	Wed, Apr 10, 1996	14.75	14.81	14.50	14.50
979	NYSE	GD	Tue, Apr 9, 1996	14.78	14.81	14.66	14.75
978	NYSE	GD	Mon, Apr 8, 1996	14.44	14.66	14.25	14.66
977	NYSE	GD	Thu, Apr 4, 1996	14.47	14.50	14.31	14.41
976	NYSE	GD	Wed, Apr 3, 1996	14.44	14.53	14.41	14.47
975	NYSE	GD	Tue, Apr 2, 1996	14.47	14.53	14.31	14.41
974	NYSE	GD	Mon, Apr 1, 1996	14.59	14.63	14.44	14.44
973	NYSE	GD	Fri, Mar 29, 1996	14.78	14.94	14.59	14.63
972	NYSE	GD	Thu, Mar 28, 1996	14.81	14.81	14.63	14.72
971	NYSE	GD	Wed, Mar 27, 1996	15.13	15.16	14.84	14.88
970	NYSE	GD	Tue, Mar 26, 1996	14.94	15.16	14.94	15.13
969	NYSE	GD	Mon, Mar 25, 1996	14.94	14.97	14.91	14.94
968	NYSE	GD	Fri, Mar 22, 1996	15.16	15.22	14.84	14.94
967	NYSE	GD	Thu, Mar 21, 1996	15.00	15.16	15.00	15.09
966	NYSE	GD	Wed, Mar 20, 1996	15.06	15.13	14.91	15.00
965	NYSE	GD	Tue, Mar 19, 1996	15.00	15.13	14.97	15.06
964	NYSE	GD	Mon, Mar 18, 1996	14.75	14.94	14.72	14.81
963	NYSE	GD	Fri, Mar 15, 1996	14.69	14.81	14.66	14.81
962	NYSE	GD	Thu, Mar 14, 1996	15.06	15.09	14.84	14.84
961	NYSE	GD	Wed, Mar 13, 1996	15.06	15.09	14.94	15.06
960	NYSE	GD	Tue, Mar 12, 1996	15.16	15.16	14.78	15.09
959	NYSE	GD	Mon, Mar 11, 1996	14.94	15.38	14.84	15.22
958	NYSE	GD	Fri, Mar 8, 1996	15.38	15.38	15.00	15.03
957	NYSE	GD	Thu, Mar 7, 1996	15.25	15.38	15.19	15.38
956	NYSE	GD	Wed, Mar 6, 1996	15.31	15.38	15.16	15.22
955	NYSE	GD	Tue, Mar 5, 1996	15.13	15.38	15.03	15.38
954	NYSE	GD	Mon, Mar 4, 1996	14.88	15.41	14.88	15.19
953	NYSE	GD	Fri, Mar 1, 1996	15.00	15.00	14.63	14.84
952	NYSE	GD	Thu, Feb 29, 1996	15.00	15.19	14.91	14.91
951	NYSE	GD	Wed, Feb 28, 1996	14.94	15.34	14.94	14.94
950	NYSE	GD	Tue, Feb 27, 1996	15.31	15.44	14.88	14.91
949	NYSE	GD	Mon, Feb 26, 1996	15.69	15.69	15.28	15.31
948	NYSE	GD	Fri, Feb 23, 1996	15.69	15.72	15.25	15.66
947	NYSE	GD	Thu, Feb 22, 1996	15.53	15.69	15.47	15.63
946	NYSE	GD	Wed, Feb 21, 1996	15.44	15.53	15.41	15.50
945	NYSE	GD	Tue, Feb 20, 1996	15.41	15.47	15.34	15.44
944	NYSE	GD	Fri, Feb 16, 1996	15.47	15.53	15.41	15.47
943	NYSE	GD	Thu, Feb 15, 1996	15.47	15.59	15.41	15.53
942	NYSE	GD	Wed, Feb 14, 1996	15.47	15.53	15.25	15.50
941	NYSE	GD	Tue, Feb 13, 1996	15.44	15.59	15.44	15.53
940	NYSE	GD	Mon, Feb 12, 1996	15.47	15.66	15.44	15.50
939	NYSE	GD	Fri, Feb 9, 1996	15.34	15.59	15.34	15.41
938	NYSE	GD	Thu, Feb 8, 1996	15.09	15.28	14.94	15.28
937	NYSE	GD	Wed, Feb 7, 1996	15.06	15.22	15.06	15.16
936	NYSE	GD	Tue, Feb 6, 1996	14.81	15.06	14.78	15.06
935	NYSE	GD	Mon, Feb 5, 1996	14.63	14.84	14.59	14.84
934	NYSE	GD	Fri, Feb 2, 1996	14.69	14.69	14.50	14.66
933	NYSE	GD	Thu, Feb 1, 1996	14.63	14.81	14.56	14.69
932	NYSE	GD	Wed, Jan 31, 1996	14.53	14.59	14.41	14.59
931	NYSE	GD	Tue, Jan 30, 1996	14.63	14.75	14.53	14.56
930	NYSE	GD	Mon, Jan 29, 1996	14.59	14.63	14.56	14.63
929	NYSE	GD	Fri, Jan 26, 1996	14.59	14.75	14.59	14.63
928	NYSE	GD	Thu, Jan 25, 1996	14.63	14.69	14.59	14.63
927	NYSE	GD	Wed, Jan 24, 1996	14.69	14.91	14.66	14.69
926	NYSE	GD	Tue, Jan 23, 1996	14.66	14.84	14.66	14.66
925	NYSE	GD	Mon, Jan 22, 1996	14.88	14.88	14.66	14.69
924	NYSE	GD	Fri, Jan 19, 1996	14.84	15.03	14.84	14.91
923	NYSE	GD	Thu, Jan 18, 1996	14.75	14.94	14.75	14.88
922	NYSE	GD	Wed, Jan 17, 1996	14.84	14.97	14.75	14.81
921	NYSE	GD	Tue, Jan 16, 1996	14.94	15.13	14.94	14.94
920	NYSE	GD	Mon, Jan 15, 1996	14.94	15.16	14.88	14.97
919	NYSE	GD	Fri, Jan 12, 1996	14.66	15.00	14.56	14.94
918	NYSE	GD	Thu, Jan 11, 1996	14.75	14.78	14.50	14.69
917	NYSE	GD	Wed, Jan 10, 1996	15.06	15.09	14.75	14.75
916	NYSE	GD	Tue, Jan 9, 1996	15.16	15.25	15.09	15.09
915	NYSE	GD	Mon, Jan 8, 1996	14.91	15.19	14.88	15.16
914	NYSE	GD	Fri, Jan 5, 1996	14.81	14.91	14.72	14.91
913	NYSE	GD	Thu, Jan 4, 1996	15.19	15.31	14.72	14.84
912	NYSE	GD	Wed, Jan 3, 1996	14.94	15.28	14.94	15.13
911	NYSE	GD	Tue, Jan 2, 1996	14.75	15.06	14.69	15.06
910	NYSE	GD	Fri, Dec 29, 1995	14.81	14.91	14.75	14.78
909	NYSE	GD	Thu, Dec 28, 1995	15.00	15.03	14.84	14.84
908	NYSE	GD	Wed, Dec 27, 1995	14.88	15.06	14.72	15.03
907	NYSE	GD	Tue, Dec 26, 1995	15.19	15.19	14.94	14.97
906	NYSE	GD	Fri, Dec 22, 1995	15.25	15.34	15.25	15.25
905	NYSE	GD	Thu, Dec 21, 1995	15.31	15.50	15.19	15.25
904	NYSE	GD	Wed, Dec 20, 1995	15.38	15.53	15.38	15.44
903	NYSE	GD	Tue, Dec 19, 1995	15.63	15.63	14.91	15.19
902	NYSE	GD	Mon, Dec 18, 1995	15.16	15.75	15.06	15.69
901	NYSE	GD	Fri, Dec 15, 1995	15.19	15.22	15.09	15.16
900	NYSE	GD	Thu, Dec 14, 1995	15.13	15.22	15.09	15.16
899	NYSE	GD	Wed, Dec 13, 1995	15.06	15.19	15.06	15.19
898	NYSE	GD	Tue, Dec 12, 1995	15.03	15.19	15.03	15.13
897	NYSE	GD	Mon, Dec 11, 1995	15.19	15.19	14.97	15.06
896	NYSE	GD	Fri, Dec 8, 1995	15.38	15.38	15.13	15.19
895	NYSE	GD	Thu, Dec 7, 1995	15.34	15.41	15.28	15.38
894	NYSE	GD	Wed, Dec 6, 1995	15.28	15.47	15.16	15.34
893	NYSE	GD	Tue, Dec 5, 1995	15.06	15.41	15.06	15.34
892	NYSE	GD	Mon, Dec 4, 1995	15.06	15.16	15.03	15.06
891	NYSE	GD	Fri, Dec 1, 1995	14.84	15.03	14.84	15.00
890	NYSE	GD	Thu, Nov 30, 1995	15.03	15.06	14.88	14.91
889	NYSE	GD	Wed, Nov 29, 1995	14.94	15.06	14.91	15.06
888	NYSE	GD	Tue, Nov 28, 1995	14.94	14.97	14.88	14.97
887	NYSE	GD	Mon, Nov 27, 1995	14.94	15.06	14.84	14.97
886	NYSE	GD	Fri, Nov 24, 1995	15.09	15.09	14.97	15.09
885	NYSE	GD	Wed, Nov 22, 1995	14.94	15.09	14.94	15.06
884	NYSE	GD	Tue, Nov 21, 1995	14.88	15.06	14.88	15.00
883	NYSE	GD	Mon, Nov 20, 1995	14.91	14.94	14.84	14.91
882	NYSE	GD	Fri, Nov 17, 1995	14.94	15.06	14.81	15.00
881	NYSE	GD	Thu, Nov 16, 1995	14.78	14.91	14.78	14.91
880	NYSE	GD	Wed, Nov 15, 1995	14.63	14.81	14.56	14.78
879	NYSE	GD	Tue, Nov 14, 1995	14.50	14.72	14.50	14.59
878	NYSE	GD	Mon, Nov 13, 1995	14.25	14.47	14.25	14.44
877	NYSE	GD	Fri, Nov 10, 1995	14.22	14.41	14.19	14.25
876	NYSE	GD	Thu, Nov 9, 1995	14.19	14.31	14.19	14.22
875	NYSE	GD	Wed, Nov 8, 1995	14.19	14.19	14.09	14.16
874	NYSE	GD	Tue, Nov 7, 1995	14.16	14.31	14.13	14.19
873	NYSE	GD	Mon, Nov 6, 1995	13.88	14.19	13.81	14.16
872	NYSE	GD	Fri, Nov 3, 1995	13.84	13.91	13.69	13.88
871	NYSE	GD	Thu, Nov 2, 1995	13.91	13.94	13.84	13.84
870	NYSE	GD	Wed, Nov 1, 1995	13.81	13.97	13.78	13.94
869	NYSE	GD	Tue, Oct 31, 1995	13.81	13.94	13.78	13.84
868	NYSE	GD	Mon, Oct 30, 1995	13.66	13.75	13.59	13.75
867	NYSE	GD	Fri, Oct 27, 1995	13.75	13.75	13.56	13.63
866	NYSE	GD	Thu, Oct 26, 1995	13.94	13.97	13.81	13.84
865	NYSE	GD	Wed, Oct 25, 1995	14.13	14.13	13.91	13.94
864	NYSE	GD	Tue, Oct 24, 1995	13.94	14.13	13.84	14.13
863	NYSE	GD	Mon, Oct 23, 1995	13.78	13.94	13.63	13.94
862	NYSE	GD	Fri, Oct 20, 1995	13.72	14.06	13.72	14.06
861	NYSE	GD	Thu, Oct 19, 1995	13.66	13.72	13.66	13.72
860	NYSE	GD	Wed, Oct 18, 1995	13.50	13.66	13.50	13.66
859	NYSE	GD	Tue, Oct 17, 1995	13.44	13.50	13.41	13.50
858	NYSE	GD	Mon, Oct 16, 1995	13.44	13.44	13.38	13.41
857	NYSE	GD	Fri, Oct 13, 1995	13.31	13.44	13.09	13.44
856	NYSE	GD	Thu, Oct 12, 1995	12.94	13.19	12.91	13.16
855	NYSE	GD	Wed, Oct 11, 1995	12.97	13.00	12.91	12.94
854	NYSE	GD	Tue, Oct 10, 1995	12.94	13.00	12.84	13.00
853	NYSE	GD	Mon, Oct 9, 1995	13.03	13.06	12.97	13.00
852	NYSE	GD	Fri, Oct 6, 1995	13.22	13.28	13.00	13.06
851	NYSE	GD	Thu, Oct 5, 1995	13.31	13.34	13.19	13.22
850	NYSE	GD	Wed, Oct 4, 1995	13.47	13.47	13.16	13.34
849	NYSE	GD	Tue, Oct 3, 1995	13.56	13.56	13.34	13.44
848	NYSE	GD	Mon, Oct 2, 1995	13.72	13.81	13.44	13.50
847	NYSE	GD	Fri, Sep 29, 1995	13.75	13.81	13.72	13.72
846	NYSE	GD	Thu, Sep 28, 1995	13.47	13.75	13.41	13.66
845	NYSE	GD	Wed, Sep 27, 1995	13.72	13.72	13.25	13.53
844	NYSE	GD	Tue, Sep 26, 1995	13.84	13.94	13.66	13.69
843	NYSE	GD	Mon, Sep 25, 1995	13.47	13.78	13.44	13.78
842	NYSE	GD	Fri, Sep 22, 1995	13.69	13.69	13.41	13.41
841	NYSE	GD	Thu, Sep 21, 1995	13.94	13.97	13.59	13.72
840	NYSE	GD	Wed, Sep 20, 1995	13.88	14.03	13.88	13.88
839	NYSE	GD	Tue, Sep 19, 1995	13.78	13.94	13.75	13.94
838	NYSE	GD	Mon, Sep 18, 1995	13.75	13.75	13.72	13.72
837	NYSE	GD	Fri, Sep 15, 1995	13.69	13.78	13.59	13.78
836	NYSE	GD	Thu, Sep 14, 1995	13.78	13.78	13.66	13.75
835	NYSE	GD	Wed, Sep 13, 1995	13.72	13.81	13.66	13.66
834	NYSE	GD	Tue, Sep 12, 1995	13.53	13.69	13.47	13.69
833	NYSE	GD	Mon, Sep 11, 1995	13.59	13.66	13.50	13.53
832	NYSE	GD	Fri, Sep 8, 1995	13.53	13.56	13.47	13.56
831	NYSE	GD	Thu, Sep 7, 1995	13.56	13.66	13.47	13.50
830	NYSE	GD	Wed, Sep 6, 1995	13.38	13.59	13.38	13.59
829	NYSE	GD	Tue, Sep 5, 1995	13.25	13.38	13.22	13.38
828	NYSE	GD	Fri, Sep 1, 1995	13.22	13.28	13.22	13.25
827	NYSE	GD	Thu, Aug 31, 1995	13.16	13.19	13.09	13.16
826	NYSE	GD	Wed, Aug 30, 1995	13.03	13.19	13.00	13.16
825	NYSE	GD	Tue, Aug 29, 1995	13.22	13.25	12.94	13.06
824	NYSE	GD	Mon, Aug 28, 1995	13.22	13.25	13.06	13.22
823	NYSE	GD	Fri, Aug 25, 1995	13.09	13.19	13.06	13.19
822	NYSE	GD	Thu, Aug 24, 1995	13.00	13.13	12.97	13.06
821	NYSE	GD	Wed, Aug 23, 1995	13.00	13.03	12.94	13.00
820	NYSE	GD	Tue, Aug 22, 1995	12.94	13.03	12.88	12.97
819	NYSE	GD	Mon, Aug 21, 1995	12.97	13.09	12.84	12.94
818	NYSE	GD	Fri, Aug 18, 1995	13.03	13.06	12.84	12.91
817	NYSE	GD	Thu, Aug 17, 1995	12.56	13.13	12.47	13.03
816	NYSE	GD	Wed, Aug 16, 1995	12.19	12.28	12.16	12.28
815	NYSE	GD	Tue, Aug 15, 1995	12.19	12.19	12.06	12.16
814	NYSE	GD	Mon, Aug 14, 1995	12.19	12.25	12.16	12.25
813	NYSE	GD	Fri, Aug 11, 1995	12.38	12.38	12.22	12.25
812	NYSE	GD	Thu, Aug 10, 1995	12.47	12.50	12.28	12.41
811	NYSE	GD	Wed, Aug 9, 1995	12.38	12.53	12.34	12.44
810	NYSE	GD	Tue, Aug 8, 1995	12.13	12.34	12.13	12.34
809	NYSE	GD	Mon, Aug 7, 1995	12.22	12.28	12.16	12.25
808	NYSE	GD	Fri, Aug 4, 1995	12.19	12.22	12.16	12.19
807	NYSE	GD	Thu, Aug 3, 1995	12.13	12.16	12.06	12.16
806	NYSE	GD	Wed, Aug 2, 1995	12.25	12.25	12.16	12.19
805	NYSE	GD	Tue, Aug 1, 1995	12.13	12.25	12.06	12.22
804	NYSE	GD	Mon, Jul 31, 1995	12.22	12.25	12.19	12.19
803	NYSE	GD	Fri, Jul 28, 1995	12.22	12.28	12.19	12.28
802	NYSE	GD	Thu, Jul 27, 1995	12.13	12.38	12.06	12.25
801	NYSE	GD	Wed, Jul 26, 1995	12.03	12.19	11.97	12.13
800	NYSE	GD	Tue, Jul 25, 1995	11.91	12.13	11.88	12.03
799	NYSE	GD	Mon, Jul 24, 1995	11.81	11.91	11.81	11.88
798	NYSE	GD	Fri, Jul 21, 1995	11.75	11.84	11.72	11.84
797	NYSE	GD	Thu, Jul 20, 1995	11.50	11.81	11.47	11.75
796	NYSE	GD	Wed, Jul 19, 1995	11.31	11.44	11.25	11.44
795	NYSE	GD	Tue, Jul 18, 1995	11.53	11.56	11.28	11.38
794	NYSE	GD	Mon, Jul 17, 1995	11.44	11.66	11.44	11.59
793	NYSE	GD	Fri, Jul 14, 1995	11.41	11.47	11.38	11.47
792	NYSE	GD	Thu, Jul 13, 1995	11.44	11.63	11.38	11.41
791	NYSE	GD	Wed, Jul 12, 1995	11.31	11.44	11.25	11.44
790	NYSE	GD	Tue, Jul 11, 1995	11.41	11.47	11.41	11.41
789	NYSE	GD	Mon, Jul 10, 1995	11.44	11.50	11.34	11.47
788	NYSE	GD	Fri, Jul 7, 1995	11.16	11.44	11.16	11.41
787	NYSE	GD	Thu, Jul 6, 1995	11.25	11.25	11.06	11.16
786	NYSE	GD	Wed, Jul 5, 1995	11.13	11.31	11.09	11.25
785	NYSE	GD	Mon, Jul 3, 1995	11.06	11.16	11.03	11.16
784	NYSE	GD	Fri, Jun 30, 1995	11.16	11.16	11.00	11.09
783	NYSE	GD	Thu, Jun 29, 1995	11.22	11.22	11.03	11.13
782	NYSE	GD	Wed, Jun 28, 1995	11.16	11.34	11.09	11.19
781	NYSE	GD	Tue, Jun 27, 1995	11.00	11.13	10.97	11.09
780	NYSE	GD	Mon, Jun 26, 1995	11.13	11.16	10.94	11.06
779	NYSE	GD	Fri, Jun 23, 1995	11.28	11.28	11.19	11.22
778	NYSE	GD	Thu, Jun 22, 1995	11.25	11.44	11.22	11.31
777	NYSE	GD	Wed, Jun 21, 1995	11.31	11.34	11.13	11.22
776	NYSE	GD	Tue, Jun 20, 1995	11.22	11.28	11.09	11.25
775	NYSE	GD	Mon, Jun 19, 1995	11.34	11.34	11.25	11.28
774	NYSE	GD	Fri, Jun 16, 1995	11.25	11.38	11.19	11.34
773	NYSE	GD	Thu, Jun 15, 1995	11.25	11.25	11.16	11.22
772	NYSE	GD	Wed, Jun 14, 1995	11.44	11.44	11.22	11.25
771	NYSE	GD	Tue, Jun 13, 1995	11.06	11.41	11.03	11.38
770	NYSE	GD	Mon, Jun 12, 1995	11.03	11.19	11.03	11.06
769	NYSE	GD	Fri, Jun 9, 1995	11.19	11.19	11.00	11.06
768	NYSE	GD	Thu, Jun 8, 1995	11.22	11.31	11.22	11.25
767	NYSE	GD	Wed, Jun 7, 1995	11.22	11.28	10.88	11.28
766	NYSE	GD	Tue, Jun 6, 1995	11.19	11.28	11.06	11.28
765	NYSE	GD	Mon, Jun 5, 1995	10.94	11.22	10.88	11.19
764	NYSE	GD	Fri, Jun 2, 1995	10.91	10.97	10.81	10.94
763	NYSE	GD	Thu, Jun 1, 1995	10.88	10.97	10.78	10.97
762	NYSE	GD	Wed, May 31, 1995	10.81	10.94	10.78	10.94
761	NYSE	GD	Tue, May 30, 1995	10.69	10.81	10.69	10.81
760	NYSE	GD	Fri, May 26, 1995	10.84	10.88	10.66	10.66
759	NYSE	GD	Thu, May 25, 1995	10.88	10.91	10.84	10.88
758	NYSE	GD	Wed, May 24, 1995	10.84	10.97	10.84	10.88
757	NYSE	GD	Tue, May 23, 1995	11.19	11.19	10.63	10.78
756	NYSE	GD	Mon, May 22, 1995	11.09	11.25	11.09	11.22
755	NYSE	GD	Fri, May 19, 1995	11.19	11.22	11.00	11.06
754	NYSE	GD	Thu, May 18, 1995	11.38	11.41	11.19	11.25
753	NYSE	GD	Wed, May 17, 1995	11.69	11.69	11.47	11.56
752	NYSE	GD	Tue, May 16, 1995	11.69	11.72	11.66	11.69
751	NYSE	GD	Mon, May 15, 1995	11.47	11.75	11.44	11.69
750	NYSE	GD	Fri, May 12, 1995	11.34	11.50	11.34	11.47
749	NYSE	GD	Thu, May 11, 1995	11.31	11.44	11.31	11.38
748	NYSE	GD	Wed, May 10, 1995	11.53	11.53	11.38	11.41
747	NYSE	GD	Tue, May 9, 1995	11.56	11.59	11.38	11.56
746	NYSE	GD	Mon, May 8, 1995	11.41	11.56	11.31	11.56
745	NYSE	GD	Fri, May 5, 1995	11.41	11.47	11.38	11.44
744	NYSE	GD	Thu, May 4, 1995	11.47	11.53	11.34	11.38
743	NYSE	GD	Wed, May 3, 1995	11.59	11.63	11.38	11.47
742	NYSE	GD	Tue, May 2, 1995	11.50	11.56	11.41	11.56
741	NYSE	GD	Mon, May 1, 1995	11.56	11.59	11.41	11.50
740	NYSE	GD	Fri, Apr 28, 1995	11.41	11.63	11.34	11.59
739	NYSE	GD	Thu, Apr 27, 1995	11.69	11.69	11.38	11.38
738	NYSE	GD	Wed, Apr 26, 1995	11.66	11.69	11.63	11.69
737	NYSE	GD	Tue, Apr 25, 1995	11.72	11.72	11.66	11.69
736	NYSE	GD	Mon, Apr 24, 1995	11.69	11.72	11.63	11.72
735	NYSE	GD	Fri, Apr 21, 1995	11.75	11.75	11.59	11.72
734	NYSE	GD	Thu, Apr 20, 1995	11.75	11.75	11.69	11.75
733	NYSE	GD	Wed, Apr 19, 1995	11.66	11.75	11.66	11.75
732	NYSE	GD	Tue, Apr 18, 1995	11.81	11.81	11.63	11.69
731	NYSE	GD	Mon, Apr 17, 1995	11.91	12.00	11.84	11.88
730	NYSE	GD	Thu, Apr 13, 1995	12.00	12.00	11.91	11.94
729	NYSE	GD	Wed, Apr 12, 1995	11.91	12.00	11.88	11.97
728	NYSE	GD	Tue, Apr 11, 1995	11.94	12.06	11.94	11.94
727	NYSE	GD	Mon, Apr 10, 1995	11.84	11.94	11.81	11.94
726	NYSE	GD	Fri, Apr 7, 1995	12.00	12.00	11.94	12.00
725	NYSE	GD	Thu, Apr 6, 1995	11.94	12.00	11.91	12.00
724	NYSE	GD	Wed, Apr 5, 1995	12.00	12.00	11.91	11.94
723	NYSE	GD	Tue, Apr 4, 1995	12.00	12.00	11.94	12.00
722	NYSE	GD	Mon, Apr 3, 1995	11.78	12.03	11.75	12.00
721	NYSE	GD	Fri, Mar 31, 1995	11.69	11.75	11.59	11.75
720	NYSE	GD	Thu, Mar 30, 1995	11.75	11.75	11.69	11.69
719	NYSE	GD	Wed, Mar 29, 1995	11.66	11.78	11.66	11.72
718	NYSE	GD	Tue, Mar 28, 1995	11.72	11.72	11.66	11.66
717	NYSE	GD	Mon, Mar 27, 1995	11.66	11.75	11.63	11.75
716	NYSE	GD	Fri, Mar 24, 1995	11.63	11.75	11.53	11.63
715	NYSE	GD	Thu, Mar 23, 1995	11.59	11.63	11.41	11.63
714	NYSE	GD	Wed, Mar 22, 1995	11.44	11.63	11.41	11.63
713	NYSE	GD	Tue, Mar 21, 1995	11.44	11.53	11.38	11.50
712	NYSE	GD	Mon, Mar 20, 1995	11.66	11.69	11.56	11.66
711	NYSE	GD	Fri, Mar 17, 1995	11.88	11.88	11.69	11.72
710	NYSE	GD	Thu, Mar 16, 1995	11.63	11.75	11.63	11.69
709	NYSE	GD	Wed, Mar 15, 1995	11.72	11.81	11.63	11.69
708	NYSE	GD	Tue, Mar 14, 1995	11.47	11.69	11.44	11.66
707	NYSE	GD	Mon, Mar 13, 1995	11.44	11.44	11.38	11.44
706	NYSE	GD	Fri, Mar 10, 1995	11.41	11.50	11.34	11.44
705	NYSE	GD	Thu, Mar 9, 1995	11.38	11.44	11.25	11.38
704	NYSE	GD	Wed, Mar 8, 1995	11.31	11.50	11.28	11.41
703	NYSE	GD	Tue, Mar 7, 1995	11.50	11.56	11.31	11.31
702	NYSE	GD	Mon, Mar 6, 1995	11.66	11.66	11.44	11.56
701	NYSE	GD	Fri, Mar 3, 1995	11.63	11.69	11.53	11.69
700	NYSE	GD	Thu, Mar 2, 1995	11.66	11.75	11.59	11.72
699	NYSE	GD	Wed, Mar 1, 1995	11.81	11.88	11.59	11.66
698	NYSE	GD	Tue, Feb 28, 1995	11.59	11.81	11.56	11.81
697	NYSE	GD	Mon, Feb 27, 1995	11.66	11.66	11.50	11.56
696	NYSE	GD	Fri, Feb 24, 1995	11.56	11.81	11.56	11.78
695	NYSE	GD	Thu, Feb 23, 1995	11.50	11.66	11.50	11.53
694	NYSE	GD	Wed, Feb 22, 1995	11.16	11.50	11.13	11.44
693	NYSE	GD	Tue, Feb 21, 1995	11.16	11.22	11.13	11.16
692	NYSE	GD	Fri, Feb 17, 1995	11.19	11.19	11.13	11.13
691	NYSE	GD	Thu, Feb 16, 1995	11.19	11.19	11.13	11.19
690	NYSE	GD	Wed, Feb 15, 1995	11.22	11.25	11.16	11.19
689	NYSE	GD	Tue, Feb 14, 1995	11.25	11.25	11.19	11.25
688	NYSE	GD	Mon, Feb 13, 1995	11.16	11.34	11.16	11.25
687	NYSE	GD	Fri, Feb 10, 1995	11.13	11.19	11.06	11.13
686	NYSE	GD	Thu, Feb 9, 1995	11.09	11.25	11.03	11.19
685	NYSE	GD	Wed, Feb 8, 1995	11.06	11.09	11.00	11.09
684	NYSE	GD	Tue, Feb 7, 1995	10.81	11.22	10.75	11.13
683	NYSE	GD	Mon, Feb 6, 1995	10.81	10.81	10.75	10.81
682	NYSE	GD	Fri, Feb 3, 1995	10.72	10.81	10.63	10.75
681	NYSE	GD	Thu, Feb 2, 1995	10.63	10.69	10.59	10.66
680	NYSE	GD	Wed, Feb 1, 1995	10.75	10.75	10.59	10.59
679	NYSE	GD	Tue, Jan 31, 1995	10.91	10.91	10.75	10.78
678	NYSE	GD	Mon, Jan 30, 1995	10.91	10.97	10.88	10.91
677	NYSE	GD	Fri, Jan 27, 1995	10.94	11.00	10.88	10.97
676	NYSE	GD	Thu, Jan 26, 1995	10.97	10.97	10.81	10.91
675	NYSE	GD	Wed, Jan 25, 1995	10.94	10.97	10.88	10.91
674	NYSE	GD	Tue, Jan 24, 1995	10.88	10.94	10.88	10.91
673	NYSE	GD	Mon, Jan 23, 1995	10.88	11.00	10.88	10.88
672	NYSE	GD	Fri, Jan 20, 1995	11.09	11.13	10.97	10.97
671	NYSE	GD	Thu, Jan 19, 1995	11.16	11.19	11.09	11.09
670	NYSE	GD	Wed, Jan 18, 1995	11.09	11.19	11.09	11.16
669	NYSE	GD	Tue, Jan 17, 1995	10.94	11.13	10.91	11.09
668	NYSE	GD	Mon, Jan 16, 1995	10.97	10.97	10.84	10.94
667	NYSE	GD	Fri, Jan 13, 1995	10.97	11.00	10.91	10.97
666	NYSE	GD	Thu, Jan 12, 1995	10.88	10.94	10.84	10.91
665	NYSE	GD	Wed, Jan 11, 1995	10.94	10.94	10.88	10.88
664	NYSE	GD	Tue, Jan 10, 1995	10.84	11.03	10.84	10.94
663	NYSE	GD	Mon, Jan 9, 1995	10.84	10.97	10.78	10.88
662	NYSE	GD	Fri, Jan 6, 1995	10.94	11.00	10.78	10.91
661	NYSE	GD	Thu, Jan 5, 1995	10.94	11.00	10.84	10.94
660	NYSE	GD	Wed, Jan 4, 1995	10.84	11.03	10.84	11.00
659	NYSE	GD	Tue, Jan 3, 1995	10.84	10.91	10.81	10.88
658	NYSE	GD	Fri, Dec 30, 1994	10.84	10.94	10.81	10.88
657	NYSE	GD	Thu, Dec 29, 1994	10.81	10.88	10.81	10.88
656	NYSE	GD	Wed, Dec 28, 1994	10.84	10.88	10.78	10.88
655	NYSE	GD	Tue, Dec 27, 1994	10.84	10.97	10.81	10.91
654	NYSE	GD	Fri, Dec 23, 1994	10.72	10.88	10.72	10.81
653	NYSE	GD	Thu, Dec 22, 1994	10.84	10.84	10.66	10.66
652	NYSE	GD	Wed, Dec 21, 1994	10.91	10.91	10.78	10.84
651	NYSE	GD	Tue, Dec 20, 1994	10.81	10.88	10.72	10.88
650	NYSE	GD	Mon, Dec 19, 1994	11.06	11.06	10.84	10.88
649	NYSE	GD	Fri, Dec 16, 1994	10.81	10.97	10.78	10.88
648	NYSE	GD	Thu, Dec 15, 1994	10.97	11.06	10.69	10.75
647	NYSE	GD	Wed, Dec 14, 1994	10.47	11.06	10.47	10.91
646	NYSE	GD	Tue, Dec 13, 1994	10.59	10.63	10.41	10.47
645	NYSE	GD	Mon, Dec 12, 1994	10.69	10.81	10.53	10.59
644	NYSE	GD	Fri, Dec 9, 1994	9.75	9.78	9.66	9.66
643	NYSE	GD	Thu, Dec 8, 1994	9.91	9.91	9.78	9.81
642	NYSE	GD	Wed, Dec 7, 1994	9.91	9.97	9.84	9.91
641	NYSE	GD	Tue, Dec 6, 1994	10.03	10.13	9.94	9.97
640	NYSE	GD	Mon, Dec 5, 1994	10.16	10.16	9.97	10.09
639	NYSE	GD	Fri, Dec 2, 1994	10.00	10.16	9.91	10.16
638	NYSE	GD	Thu, Dec 1, 1994	10.06	10.06	9.94	9.94
637	NYSE	GD	Wed, Nov 30, 1994	9.97	10.09	9.91	10.06
636	NYSE	GD	Tue, Nov 29, 1994	9.72	10.03	9.72	10.00
635	NYSE	GD	Mon, Nov 28, 1994	9.75	9.81	9.72	9.78
634	NYSE	GD	Fri, Nov 25, 1994	9.75	9.78	9.72	9.75
633	NYSE	GD	Wed, Nov 23, 1994	9.75	9.75	9.56	9.72
632	NYSE	GD	Tue, Nov 22, 1994	9.94	9.97	9.78	9.81
631	NYSE	GD	Mon, Nov 21, 1994	10.06	10.06	9.97	10.00
630	NYSE	GD	Fri, Nov 18, 1994	10.31	10.31	10.06	10.06
629	NYSE	GD	Thu, Nov 17, 1994	10.44	10.44	10.22	10.34
628	NYSE	GD	Wed, Nov 16, 1994	10.25	10.50	10.25	10.50
627	NYSE	GD	Tue, Nov 15, 1994	10.28	10.47	10.16	10.28
626	NYSE	GD	Mon, Nov 14, 1994	10.22	10.28	10.22	10.25
625	NYSE	GD	Fri, Nov 11, 1994	10.25	10.25	10.13	10.16
624	NYSE	GD	Thu, Nov 10, 1994	10.28	10.28	10.16	10.19
623	NYSE	GD	Wed, Nov 9, 1994	10.25	10.34	10.03	10.28
622	NYSE	GD	Tue, Nov 8, 1994	10.16	10.19	10.03	10.09
621	NYSE	GD	Mon, Nov 7, 1994	10.00	10.25	9.75	10.09
620	NYSE	GD	Fri, Nov 4, 1994	10.38	10.38	9.94	10.03
619	NYSE	GD	Thu, Nov 3, 1994	10.34	10.38	10.28	10.38
618	NYSE	GD	Wed, Nov 2, 1994	10.53	10.53	10.38	10.38
617	NYSE	GD	Tue, Nov 1, 1994	10.59	10.66	10.50	10.56
616	NYSE	GD	Mon, Oct 31, 1994	10.59	10.69	10.59	10.59
615	NYSE	GD	Fri, Oct 28, 1994	10.47	10.63	10.34	10.59
614	NYSE	GD	Thu, Oct 27, 1994	10.28	10.59	10.28	10.53
613	NYSE	GD	Wed, Oct 26, 1994	10.59	10.63	10.38	10.41
612	NYSE	GD	Tue, Oct 25, 1994	10.63	10.69	10.38	10.56
611	NYSE	GD	Mon, Oct 24, 1994	10.94	11.03	10.63	10.72
610	NYSE	GD	Fri, Oct 21, 1994	10.91	11.06	10.84	11.03
609	NYSE	GD	Thu, Oct 20, 1994	11.00	11.03	10.91	10.94
608	NYSE	GD	Wed, Oct 19, 1994	10.97	11.06	10.88	11.03
607	NYSE	GD	Tue, Oct 18, 1994	11.00	11.00	10.94	11.00
606	NYSE	GD	Mon, Oct 17, 1994	11.19	11.22	10.97	11.06
605	NYSE	GD	Fri, Oct 14, 1994	11.06	11.13	11.06	11.06
604	NYSE	GD	Thu, Oct 13, 1994	11.13	11.22	11.03	11.03
603	NYSE	GD	Wed, Oct 12, 1994	10.94	11.09	10.91	11.06
602	NYSE	GD	Tue, Oct 11, 1994	11.00	11.06	10.84	10.97
601	NYSE	GD	Mon, Oct 10, 1994	11.03	11.06	10.91	10.94
600	NYSE	GD	Fri, Oct 7, 1994	10.88	11.13	10.88	11.03
599	NYSE	GD	Thu, Oct 6, 1994	10.94	11.09	10.91	10.97
598	NYSE	GD	Wed, Oct 5, 1994	10.88	11.00	10.84	10.97
597	NYSE	GD	Tue, Oct 4, 1994	11.00	11.28	10.84	10.94
596	NYSE	GD	Mon, Oct 3, 1994	10.94	11.03	10.88	11.03
595	NYSE	GD	Fri, Sep 30, 1994	11.06	11.06	10.84	10.94
594	NYSE	GD	Thu, Sep 29, 1994	11.16	11.16	11.00	11.00
593	NYSE	GD	Wed, Sep 28, 1994	10.94	11.25	10.94	11.13
592	NYSE	GD	Tue, Sep 27, 1994	11.00	11.00	10.91	10.97
591	NYSE	GD	Mon, Sep 26, 1994	11.00	11.06	10.94	11.00
590	NYSE	GD	Fri, Sep 23, 1994	11.13	11.16	10.94	11.00
589	NYSE	GD	Thu, Sep 22, 1994	10.94	11.25	10.91	11.16
588	NYSE	GD	Wed, Sep 21, 1994	11.03	11.03	10.75	10.84
587	NYSE	GD	Tue, Sep 20, 1994	11.19	11.19	11.06	11.06
586	NYSE	GD	Mon, Sep 19, 1994	11.31	11.31	11.16	11.19
585	NYSE	GD	Fri, Sep 16, 1994	11.31	11.34	11.25	11.28
584	NYSE	GD	Thu, Sep 15, 1994	11.34	11.44	11.28	11.38
583	NYSE	GD	Wed, Sep 14, 1994	11.19	11.44	11.19	11.38
582	NYSE	GD	Tue, Sep 13, 1994	11.31	11.31	11.25	11.25
581	NYSE	GD	Mon, Sep 12, 1994	11.50	11.50	11.28	11.31
580	NYSE	GD	Fri, Sep 9, 1994	11.25	11.56	11.16	11.50
579	NYSE	GD	Thu, Sep 8, 1994	11.28	11.31	11.25	11.28
578	NYSE	GD	Wed, Sep 7, 1994	11.50	11.50	11.28	11.31
577	NYSE	GD	Tue, Sep 6, 1994	11.56	11.56	11.38	11.50
576	NYSE	GD	Fri, Sep 2, 1994	11.50	11.66	11.50	11.56
575	NYSE	GD	Thu, Sep 1, 1994	11.22	11.50	11.22	11.50
574	NYSE	GD	Wed, Aug 31, 1994	11.22	11.34	11.19	11.28
573	NYSE	GD	Tue, Aug 30, 1994	11.13	11.41	11.13	11.22
572	NYSE	GD	Mon, Aug 29, 1994	11.03	11.22	11.00	11.13
571	NYSE	GD	Fri, Aug 26, 1994	10.97	11.03	10.97	11.00
570	NYSE	GD	Thu, Aug 25, 1994	11.03	11.03	10.88	10.94
569	NYSE	GD	Wed, Aug 24, 1994	10.94	11.16	10.81	11.03
568	NYSE	GD	Tue, Aug 23, 1994	10.72	11.03	10.63	10.88
567	NYSE	GD	Mon, Aug 22, 1994	10.50	10.88	10.47	10.72
566	NYSE	GD	Fri, Aug 19, 1994	10.47	10.50	10.41	10.41
565	NYSE	GD	Thu, Aug 18, 1994	10.47	10.47	10.38	10.41
564	NYSE	GD	Wed, Aug 17, 1994	10.44	10.56	10.41	10.50
563	NYSE	GD	Tue, Aug 16, 1994	10.22	10.66	10.22	10.44
562	NYSE	GD	Mon, Aug 15, 1994	9.88	10.19	9.81	10.13
561	NYSE	GD	Fri, Aug 12, 1994	9.75	9.91	9.75	9.91
560	NYSE	GD	Thu, Aug 11, 1994	9.72	9.81	9.72	9.78
559	NYSE	GD	Wed, Aug 10, 1994	9.63	9.81	9.59	9.72
558	NYSE	GD	Tue, Aug 9, 1994	9.50	9.72	9.50	9.69
557	NYSE	GD	Mon, Aug 8, 1994	9.63	9.75	9.59	9.69
556	NYSE	GD	Fri, Aug 5, 1994	9.81	9.81	9.63	9.69
555	NYSE	GD	Thu, Aug 4, 1994	9.75	9.91	9.69	9.81
554	NYSE	GD	Wed, Aug 3, 1994	9.72	9.81	9.69	9.81
553	NYSE	GD	Tue, Aug 2, 1994	9.88	9.88	9.69	9.78
552	NYSE	GD	Mon, Aug 1, 1994	10.06	10.16	9.91	9.94
551	NYSE	GD	Fri, Jul 29, 1994	9.97	10.03	9.94	10.00
550	NYSE	GD	Thu, Jul 28, 1994	10.06	10.09	9.88	9.97
549	NYSE	GD	Wed, Jul 27, 1994	9.81	10.09	9.66	10.06
548	NYSE	GD	Tue, Jul 26, 1994	9.94	9.97	9.84	9.88
547	NYSE	GD	Mon, Jul 25, 1994	9.94	10.03	9.94	9.97
546	NYSE	GD	Fri, Jul 22, 1994	10.00	10.00	9.94	9.97
545	NYSE	GD	Thu, Jul 21, 1994	9.94	10.00	9.94	9.97
544	NYSE	GD	Wed, Jul 20, 1994	9.97	10.00	9.88	10.00
543	NYSE	GD	Tue, Jul 19, 1994	10.06	10.13	10.00	10.06
542	NYSE	GD	Mon, Jul 18, 1994	10.34	10.38	9.97	10.06
541	NYSE	GD	Fri, Jul 15, 1994	10.06	10.44	10.06	10.41
540	NYSE	GD	Thu, Jul 14, 1994	10.06	10.31	9.94	10.13
539	NYSE	GD	Wed, Jul 13, 1994	10.00	10.09	10.00	10.06
538	NYSE	GD	Tue, Jul 12, 1994	10.19	10.19	10.00	10.06
537	NYSE	GD	Mon, Jul 11, 1994	10.06	10.19	9.94	10.19
536	NYSE	GD	Fri, Jul 8, 1994	10.16	10.19	9.97	10.13
535	NYSE	GD	Thu, Jul 7, 1994	10.31	10.31	10.22	10.22
534	NYSE	GD	Wed, Jul 6, 1994	10.25	10.28	10.19	10.28
533	NYSE	GD	Tue, Jul 5, 1994	10.38	10.44	10.31	10.31
532	NYSE	GD	Fri, Jul 1, 1994	10.34	10.47	10.28	10.44
531	NYSE	GD	Thu, Jun 30, 1994	10.31	10.31	10.16	10.22
530	NYSE	GD	Wed, Jun 29, 1994	10.44	10.44	10.16	10.28
529	NYSE	GD	Tue, Jun 28, 1994	10.41	10.50	10.34	10.50
528	NYSE	GD	Mon, Jun 27, 1994	10.41	10.47	10.31	10.47
527	NYSE	GD	Fri, Jun 24, 1994	10.50	10.53	10.34	10.38
526	NYSE	GD	Thu, Jun 23, 1994	10.78	10.81	10.53	10.53
525	NYSE	GD	Wed, Jun 22, 1994	10.75	10.81	10.66	10.75
524	NYSE	GD	Tue, Jun 21, 1994	10.84	10.94	10.59	10.69
523	NYSE	GD	Mon, Jun 20, 1994	10.91	11.00	10.75	10.84
522	NYSE	GD	Fri, Jun 17, 1994	11.19	11.19	11.00	11.03
521	NYSE	GD	Thu, Jun 16, 1994	11.25	11.25	11.00	11.09
520	NYSE	GD	Wed, Jun 15, 1994	11.22	11.25	11.19	11.25
519	NYSE	GD	Tue, Jun 14, 1994	11.16	11.19	11.13	11.16
518	NYSE	GD	Mon, Jun 13, 1994	10.91	11.09	10.88	11.09
517	NYSE	GD	Fri, Jun 10, 1994	10.94	11.06	10.91	10.94
516	NYSE	GD	Thu, Jun 9, 1994	10.97	11.06	10.91	10.91
515	NYSE	GD	Wed, Jun 8, 1994	11.09	11.19	10.81	10.97
514	NYSE	GD	Tue, Jun 7, 1994	10.91	11.06	10.91	11.03
513	NYSE	GD	Mon, Jun 6, 1994	10.88	11.00	10.88	10.94
512	NYSE	GD	Fri, Jun 3, 1994	10.72	10.91	10.72	10.84
511	NYSE	GD	Thu, Jun 2, 1994	10.69	10.72	10.63	10.69
510	NYSE	GD	Wed, Jun 1, 1994	10.63	10.81	10.59	10.69
509	NYSE	GD	Tue, May 31, 1994	10.53	10.63	10.41	10.59
508	NYSE	GD	Fri, May 27, 1994	10.47	10.59	10.44	10.59
507	NYSE	GD	Thu, May 26, 1994	10.66	10.69	10.47	10.50
506	NYSE	GD	Wed, May 25, 1994	10.53	10.63	10.38	10.63
505	NYSE	GD	Tue, May 24, 1994	10.72	10.75	10.50	10.50
504	NYSE	GD	Mon, May 23, 1994	10.63	10.72	10.44	10.72
503	NYSE	GD	Fri, May 20, 1994	10.47	10.78	10.44	10.69
502	NYSE	GD	Thu, May 19, 1994	10.41	10.59	10.41	10.53
501	NYSE	GD	Wed, May 18, 1994	10.38	10.47	10.31	10.47
500	NYSE	GD	Tue, May 17, 1994	10.25	10.34	10.25	10.34
499	NYSE	GD	Mon, May 16, 1994	10.13	10.25	10.13	10.25
498	NYSE	GD	Fri, May 13, 1994	10.16	10.22	10.13	10.16
497	NYSE	GD	Thu, May 12, 1994	10.03	10.19	10.03	10.19
496	NYSE	GD	Wed, May 11, 1994	10.06	10.09	10.03	10.06
495	NYSE	GD	Tue, May 10, 1994	10.06	10.16	10.00	10.06
494	NYSE	GD	Mon, May 9, 1994	10.19	10.22	10.06	10.13
493	NYSE	GD	Fri, May 6, 1994	10.22	10.25	10.22	10.25
492	NYSE	GD	Thu, May 5, 1994	10.25	10.28	10.19	10.28
491	NYSE	GD	Wed, May 4, 1994	10.19	10.25	10.13	10.25
490	NYSE	GD	Tue, May 3, 1994	10.28	10.38	10.19	10.22
489	NYSE	GD	Mon, May 2, 1994	10.16	10.28	10.06	10.22
488	NYSE	GD	Fri, Apr 29, 1994	9.91	10.16	9.75	10.13
487	NYSE	GD	Thu, Apr 28, 1994	10.00	10.03	9.88	9.88
486	NYSE	GD	Tue, Apr 26, 1994	10.06	10.09	10.03	10.09
485	NYSE	GD	Mon, Apr 25, 1994	10.00	10.13	9.97	10.09
484	NYSE	GD	Fri, Apr 22, 1994	9.97	10.00	9.91	9.97
483	NYSE	GD	Thu, Apr 21, 1994	10.19	10.19	9.97	9.97
482	NYSE	GD	Wed, Apr 20, 1994	10.31	10.35	10.09	10.19
481	NYSE	GD	Tue, Apr 19, 1994	10.41	10.41	10.25	10.25
480	NYSE	GD	Mon, Apr 18, 1994	10.44	10.50	10.25	10.41
479	NYSE	GD	Fri, Apr 15, 1994	10.41	10.56	10.41	10.50
478	NYSE	GD	Thu, Apr 14, 1994	10.38	10.50	10.34	10.41
477	NYSE	GD	Wed, Apr 13, 1994	10.50	10.50	10.31	10.38
476	NYSE	GD	Tue, Apr 12, 1994	10.63	10.63	10.47	10.47
475	NYSE	GD	Mon, Apr 11, 1994	10.63	10.69	10.59	10.59
474	NYSE	GD	Fri, Apr 8, 1994	10.75	10.78	10.67	10.67
473	NYSE	GD	Thu, Apr 7, 1994	10.45	10.78	10.44	10.78
472	NYSE	GD	Wed, Apr 6, 1994	10.47	10.48	10.34	10.44
471	NYSE	GD	Tue, Apr 5, 1994	10.41	10.53	10.41	10.44
470	NYSE	GD	Mon, Apr 4, 1994	10.47	10.52	10.20	10.23
469	NYSE	GD	Thu, Mar 31, 1994	10.47	10.63	10.44	10.61
468	NYSE	GD	Wed, Mar 30, 1994	10.33	10.63	10.30	10.48
467	NYSE	GD	Tue, Mar 29, 1994	10.77	10.77	10.36	10.39
466	NYSE	GD	Mon, Mar 28, 1994	11.13	11.13	10.72	10.75
465	NYSE	GD	Fri, Mar 25, 1994	11.25	11.30	11.13	11.13
464	NYSE	GD	Thu, Mar 24, 1994	11.33	11.34	11.19	11.25
463	NYSE	GD	Wed, Mar 23, 1994	11.33	11.38	11.31	11.31
462	NYSE	GD	Tue, Mar 22, 1994	11.33	11.39	11.31	11.36
461	NYSE	GD	Mon, Mar 21, 1994	11.41	11.41	11.22	11.30
460	NYSE	GD	Fri, Mar 18, 1994	11.50	11.50	11.39	11.41
459	NYSE	GD	Thu, Mar 17, 1994	11.47	11.48	11.44	11.48
458	NYSE	GD	Wed, Mar 16, 1994	11.50	11.50	11.44	11.47
457	NYSE	GD	Tue, Mar 15, 1994	11.50	11.50	11.47	11.50
456	NYSE	GD	Mon, Mar 14, 1994	11.52	11.52	11.47	11.50
455	NYSE	GD	Fri, Mar 11, 1994	11.50	11.50	11.48	11.50
454	NYSE	GD	Thu, Mar 10, 1994	11.50	11.50	11.45	11.50
453	NYSE	GD	Wed, Mar 9, 1994	11.47	11.50	11.45	11.50
452	NYSE	GD	Tue, Mar 8, 1994	11.53	11.55	11.47	11.50
451	NYSE	GD	Mon, Mar 7, 1994	11.80	11.80	11.50	11.55
450	NYSE	GD	Fri, Mar 4, 1994	11.47	11.83	11.44	11.81
449	NYSE	GD	Thu, Mar 3, 1994	11.55	11.61	11.45	11.45
448	NYSE	GD	Wed, Mar 2, 1994	11.56	11.59	11.47	11.58
447	NYSE	GD	Tue, Mar 1, 1994	11.63	11.63	11.34	11.59
446	NYSE	GD	Mon, Feb 28, 1994	11.58	11.75	11.58	11.66
445	NYSE	GD	Fri, Feb 25, 1994	11.56	11.58	11.50	11.56
444	NYSE	GD	Thu, Feb 24, 1994	11.63	11.63	11.55	11.58
443	NYSE	GD	Wed, Feb 23, 1994	11.56	11.63	11.56	11.59
442	NYSE	GD	Tue, Feb 22, 1994	11.69	11.69	11.53	11.56
441	NYSE	GD	Fri, Feb 18, 1994	11.72	11.73	11.61	11.69
440	NYSE	GD	Thu, Feb 17, 1994	11.73	11.73	11.67	11.72
439	NYSE	GD	Wed, Feb 16, 1994	11.88	11.88	11.69	11.75
438	NYSE	GD	Tue, Feb 15, 1994	11.86	11.91	11.77	11.89
437	NYSE	GD	Mon, Feb 14, 1994	11.80	11.86	11.77	11.83
436	NYSE	GD	Fri, Feb 11, 1994	11.61	11.78	11.61	11.77
435	NYSE	GD	Thu, Feb 10, 1994	11.81	11.81	11.59	11.64
434	NYSE	GD	Wed, Feb 9, 1994	11.81	11.84	11.70	11.73
433	NYSE	GD	Tue, Feb 8, 1994	11.70	11.78	11.66	11.78
432	NYSE	GD	Mon, Feb 7, 1994	11.61	11.70	11.61	11.67
431	NYSE	GD	Fri, Feb 4, 1994	11.63	11.75	11.59	11.61
430	NYSE	GD	Thu, Feb 3, 1994	11.78	11.78	11.63	11.63
429	NYSE	GD	Wed, Feb 2, 1994	11.75	11.75	11.67	11.70
428	NYSE	GD	Tue, Feb 1, 1994	11.55	11.78	11.55	11.77
427	NYSE	GD	Mon, Jan 31, 1994	11.52	11.59	11.44	11.52
426	NYSE	GD	Fri, Jan 28, 1994	11.53	11.55	11.44	11.48
425	NYSE	GD	Thu, Jan 27, 1994	11.47	11.55	11.47	11.50
424	NYSE	GD	Wed, Jan 26, 1994	11.47	11.69	11.45	11.45
423	NYSE	GD	Tue, Jan 25, 1994	11.33	11.42	11.33	11.41
422	NYSE	GD	Mon, Jan 24, 1994	11.50	11.50	11.22	11.30
421	NYSE	GD	Fri, Jan 21, 1994	11.69	11.69	11.38	11.53
420	NYSE	GD	Thu, Jan 20, 1994	11.66	11.84	11.64	11.81
419	NYSE	GD	Wed, Jan 19, 1994	11.63	11.67	11.58	11.64
418	NYSE	GD	Tue, Jan 18, 1994	11.53	11.63	11.53	11.59
417	NYSE	GD	Mon, Jan 17, 1994	11.53	11.58	11.53	11.55
416	NYSE	GD	Fri, Jan 14, 1994	11.53	11.56	11.47	11.56
415	NYSE	GD	Thu, Jan 13, 1994	11.45	11.59	11.42	11.50
414	NYSE	GD	Wed, Jan 12, 1994	11.45	11.48	11.44	11.47
413	NYSE	GD	Tue, Jan 11, 1994	11.45	11.45	11.41	11.45
412	NYSE	GD	Mon, Jan 10, 1994	11.36	11.45	11.31	11.45
411	NYSE	GD	Fri, Jan 7, 1994	11.45	11.48	11.34	11.47
410	NYSE	GD	Thu, Jan 6, 1994	11.42	11.47	11.33	11.44
409	NYSE	GD	Wed, Jan 5, 1994	11.39	11.47	11.39	11.42
408	NYSE	GD	Tue, Jan 4, 1994	11.38	11.45	11.25	11.41
407	NYSE	GD	Mon, Jan 3, 1994	11.55	11.56	11.33	11.34
406	NYSE	GD	Fri, Dec 31, 1993	11.64	11.80	11.53	11.53
405	NYSE	GD	Thu, Dec 30, 1993	11.69	11.70	11.64	11.67
404	NYSE	GD	Wed, Dec 29, 1993	11.77	11.77	11.66	11.69
403	NYSE	GD	Tue, Dec 28, 1993	11.77	11.77	11.72	11.75
402	NYSE	GD	Mon, Dec 27, 1993	11.73	11.78	11.70	11.78
401	NYSE	GD	Thu, Dec 23, 1993	12.13	12.13	11.70	11.75
400	NYSE	GD	Wed, Dec 22, 1993	11.64	12.13	11.59	12.13
399	NYSE	GD	Tue, Dec 21, 1993	11.77	11.77	11.53	11.61
398	NYSE	GD	Mon, Dec 20, 1993	11.97	11.97	11.75	11.80
397	NYSE	GD	Fri, Dec 17, 1993	11.88	12.00	11.88	12.00
396	NYSE	GD	Thu, Dec 16, 1993	11.70	11.75	11.69	11.75
395	NYSE	GD	Wed, Dec 15, 1993	11.59	11.69	11.59	11.67
394	NYSE	GD	Tue, Dec 14, 1993	11.63	11.63	11.50	11.59
393	NYSE	GD	Mon, Dec 13, 1993	11.44	11.69	11.44	11.63
392	NYSE	GD	Fri, Dec 10, 1993	11.48	11.48	11.42	11.47
391	NYSE	GD	Thu, Dec 9, 1993	11.52	11.56	11.52	11.53
390	NYSE	GD	Wed, Dec 8, 1993	11.56	11.59	11.53	11.53
389	NYSE	GD	Tue, Dec 7, 1993	11.67	11.67	11.41	11.48
388	NYSE	GD	Mon, Dec 6, 1993	11.70	11.75	11.63	11.64
387	NYSE	GD	Fri, Dec 3, 1993	11.47	11.69	11.47	11.64
386	NYSE	GD	Thu, Dec 2, 1993	11.20	11.41	11.20	11.41
385	NYSE	GD	Wed, Dec 1, 1993	11.09	11.33	11.09	11.23
384	NYSE	GD	Tue, Nov 30, 1993	11.19	11.30	11.19	11.25
383	NYSE	GD	Mon, Nov 29, 1993	11.42	11.53	11.13	11.13
382	NYSE	GD	Fri, Nov 26, 1993	11.38	11.47	11.38	11.44
381	NYSE	GD	Wed, Nov 24, 1993	11.38	11.47	11.33	11.34
380	NYSE	GD	Tue, Nov 23, 1993	11.45	11.47	11.31	11.38
379	NYSE	GD	Mon, Nov 22, 1993	11.53	11.59	11.34	11.44
378	NYSE	GD	Fri, Nov 19, 1993	11.63	11.63	11.52	11.53
377	NYSE	GD	Thu, Nov 18, 1993	11.61	11.69	11.52	11.61
376	NYSE	GD	Wed, Nov 17, 1993	11.59	11.63	11.47	11.63
375	NYSE	GD	Tue, Nov 16, 1993	11.77	11.77	11.55	11.59
374	NYSE	GD	Mon, Nov 15, 1993	11.58	11.81	11.58	11.77
373	NYSE	GD	Fri, Nov 12, 1993	11.41	11.63	11.38	11.61
372	NYSE	GD	Thu, Nov 11, 1993	11.58	11.58	11.48	11.55
371	NYSE	GD	Wed, Nov 10, 1993	11.50	11.69	11.50	11.58
370	NYSE	GD	Tue, Nov 9, 1993	11.58	11.58	11.50	11.50
369	NYSE	GD	Mon, Nov 8, 1993	11.48	11.61	11.48	11.58
368	NYSE	GD	Fri, Nov 5, 1993	11.58	11.63	11.42	11.52
367	NYSE	GD	Thu, Nov 4, 1993	11.61	11.63	11.55	11.61
366	NYSE	GD	Wed, Nov 3, 1993	11.83	11.84	11.56	11.64
365	NYSE	GD	Tue, Nov 2, 1993	11.95	11.95	11.83	11.86
364	NYSE	GD	Mon, Nov 1, 1993	11.91	12.11	11.91	11.98
363	NYSE	GD	Fri, Oct 29, 1993	11.73	11.97	11.70	11.97
362	NYSE	GD	Thu, Oct 28, 1993	11.56	11.80	11.56	11.72
361	NYSE	GD	Wed, Oct 27, 1993	11.64	11.64	11.42	11.53
360	NYSE	GD	Tue, Oct 26, 1993	11.73	11.73	11.59	11.67
359	NYSE	GD	Mon, Oct 25, 1993	11.75	11.81	11.69	11.73
358	NYSE	GD	Fri, Oct 22, 1993	11.75	11.81	11.69	11.75
357	NYSE	GD	Thu, Oct 21, 1993	11.91	12.00	11.77	11.77
356	NYSE	GD	Wed, Oct 20, 1993	12.08	12.11	11.89	11.91
355	NYSE	GD	Tue, Oct 19, 1993	12.13	12.13	12.06	12.08
354	NYSE	GD	Mon, Oct 18, 1993	11.98	12.19	11.89	12.13
353	NYSE	GD	Fri, Oct 15, 1993	12.00	12.06	11.98	11.98
352	NYSE	GD	Thu, Oct 14, 1993	11.94	12.05	11.91	11.98
351	NYSE	GD	Wed, Oct 13, 1993	12.11	12.11	12.03	12.03
350	NYSE	GD	Tue, Oct 12, 1993	12.11	12.23	12.09	12.11
349	NYSE	GD	Mon, Oct 11, 1993	12.23	12.28	12.11	12.11
348	NYSE	GD	Fri, Oct 8, 1993	12.16	12.33	12.13	12.22
347	NYSE	GD	Thu, Oct 7, 1993	12.25	12.30	12.09	12.11
346	NYSE	GD	Wed, Oct 6, 1993	11.95	12.39	11.95	12.22
345	NYSE	GD	Tue, Oct 5, 1993	12.13	12.13	11.84	11.92
344	NYSE	GD	Mon, Oct 4, 1993	11.88	12.19	11.84	12.13
343	NYSE	GD	Fri, Oct 1, 1993	11.53	11.89	11.53	11.88
342	NYSE	GD	Thu, Sep 30, 1993	11.45	11.52	11.45	11.52
341	NYSE	GD	Wed, Sep 29, 1993	11.50	11.55	11.41	11.45
340	NYSE	GD	Tue, Sep 28, 1993	11.55	11.58	11.47	11.47
339	NYSE	GD	Mon, Sep 27, 1993	11.67	11.73	11.53	11.55
338	NYSE	GD	Fri, Sep 24, 1993	11.64	11.75	11.64	11.67
337	NYSE	GD	Thu, Sep 23, 1993	11.31	11.64	11.23	11.63
336	NYSE	GD	Wed, Sep 22, 1993	11.13	11.42	11.11	11.28
335	NYSE	GD	Tue, Sep 21, 1993	12.52	12.55	12.42	12.53
334	NYSE	GD	Mon, Sep 20, 1993	12.45	12.59	12.44	12.53
333	NYSE	GD	Fri, Sep 17, 1993	12.36	12.45	12.36	12.45
332	NYSE	GD	Thu, Sep 16, 1993	12.36	12.52	12.34	12.44
331	NYSE	GD	Wed, Sep 15, 1993	12.05	12.56	12.02	12.44
330	NYSE	GD	Tue, Sep 14, 1993	12.00	12.11	12.00	12.08
329	NYSE	GD	Mon, Sep 13, 1993	11.86	12.14	11.84	12.14
328	NYSE	GD	Fri, Sep 10, 1993	11.86	11.86	11.78	11.86
327	NYSE	GD	Thu, Sep 9, 1993	11.95	12.05	11.88	11.88
326	NYSE	GD	Wed, Sep 8, 1993	11.98	12.02	11.95	11.95
325	NYSE	GD	Tue, Sep 7, 1993	12.03	12.03	11.97	12.02
324	NYSE	GD	Fri, Sep 3, 1993	12.06	12.09	12.02	12.05
323	NYSE	GD	Thu, Sep 2, 1993	12.13	12.20	12.09	12.09
322	NYSE	GD	Wed, Sep 1, 1993	11.88	12.16	11.84	12.11
321	NYSE	GD	Tue, Aug 31, 1993	11.80	11.89	11.78	11.86
320	NYSE	GD	Mon, Aug 30, 1993	11.81	11.81	11.78	11.80
319	NYSE	GD	Fri, Aug 27, 1993	11.78	11.83	11.70	11.81
318	NYSE	GD	Thu, Aug 26, 1993	11.81	11.83	11.75	11.81
317	NYSE	GD	Wed, Aug 25, 1993	11.88	11.95	11.80	11.84
316	NYSE	GD	Tue, Aug 24, 1993	11.86	11.88	11.84	11.88
315	NYSE	GD	Mon, Aug 23, 1993	11.98	12.00	11.84	11.86
314	NYSE	GD	Fri, Aug 20, 1993	12.14	12.14	11.97	12.03
313	NYSE	GD	Thu, Aug 19, 1993	12.16	12.17	12.13	12.16
312	NYSE	GD	Wed, Aug 18, 1993	12.09	12.19	12.06	12.19
311	NYSE	GD	Tue, Aug 17, 1993	12.09	12.13	12.05	12.11
310	NYSE	GD	Mon, Aug 16, 1993	12.00	12.25	11.98	12.13
309	NYSE	GD	Fri, Aug 13, 1993	11.88	11.98	11.88	11.98
308	NYSE	GD	Thu, Aug 12, 1993	11.84	11.88	11.81	11.86
307	NYSE	GD	Wed, Aug 11, 1993	11.84	11.84	11.81	11.81
306	NYSE	GD	Tue, Aug 10, 1993	11.80	11.84	11.78	11.83
305	NYSE	GD	Mon, Aug 9, 1993	11.67	11.80	11.67	11.80
304	NYSE	GD	Fri, Aug 6, 1993	11.66	11.66	11.61	11.64
303	NYSE	GD	Thu, Aug 5, 1993	11.59	11.63	11.53	11.63
302	NYSE	GD	Wed, Aug 4, 1993	11.61	11.75	11.58	11.63
301	NYSE	GD	Tue, Aug 3, 1993	11.50	11.63	11.50	11.59
300	NYSE	GD	Mon, Aug 2, 1993	11.31	11.55	11.31	11.50
299	NYSE	GD	Fri, Jul 30, 1993	11.25	11.31	11.23	11.28
298	NYSE	GD	Thu, Jul 29, 1993	11.22	11.23	11.19	11.23
297	NYSE	GD	Wed, Jul 28, 1993	11.16	11.25	11.13	11.22
296	NYSE	GD	Tue, Jul 27, 1993	11.23	11.23	11.11	11.16
295	NYSE	GD	Mon, Jul 26, 1993	11.27	11.30	11.23	11.23
294	NYSE	GD	Fri, Jul 23, 1993	11.23	11.31	11.19	11.28
293	NYSE	GD	Thu, Jul 22, 1993	11.27	11.41	11.25	11.33
292	NYSE	GD	Wed, Jul 21, 1993	11.25	11.31	11.16	11.27
291	NYSE	GD	Tue, Jul 20, 1993	11.11	11.17	11.03	11.17
290	NYSE	GD	Mon, Jul 19, 1993	11.06	11.08	10.98	11.08
289	NYSE	GD	Fri, Jul 16, 1993	11.00	11.09	11.00	11.06
288	NYSE	GD	Thu, Jul 15, 1993	11.00	11.00	10.91	10.98
287	NYSE	GD	Wed, Jul 14, 1993	11.05	11.06	10.98	11.00
286	NYSE	GD	Tue, Jul 13, 1993	11.22	11.22	11.08	11.08
285	NYSE	GD	Mon, Jul 12, 1993	11.13	11.23	11.11	11.23
284	NYSE	GD	Fri, Jul 9, 1993	11.11	11.23	11.11	11.19
283	NYSE	GD	Thu, Jul 8, 1993	11.08	11.11	11.06	11.09
282	NYSE	GD	Wed, Jul 7, 1993	10.97	11.11	10.97	11.06
281	NYSE	GD	Tue, Jul 6, 1993	11.16	11.19	11.09	11.13
280	NYSE	GD	Fri, Jul 2, 1993	11.19	11.19	11.08	11.16
279	NYSE	GD	Thu, Jul 1, 1993	11.05	11.19	11.00	11.19
278	NYSE	GD	Wed, Jun 30, 1993	11.08	11.11	10.98	11.05
277	NYSE	GD	Tue, Jun 29, 1993	11.02	11.08	10.97	11.05
276	NYSE	GD	Mon, Jun 28, 1993	10.88	11.03	10.88	11.03
275	NYSE	GD	Fri, Jun 25, 1993	10.70	10.88	10.70	10.88
274	NYSE	GD	Thu, Jun 24, 1993	10.52	10.69	10.48	10.69
273	NYSE	GD	Wed, Jun 23, 1993	10.47	10.55	10.36	10.48
272	NYSE	GD	Tue, Jun 22, 1993	10.50	10.61	10.47	10.50
271	NYSE	GD	Mon, Jun 21, 1993	10.41	10.52	10.39	10.52
270	NYSE	GD	Fri, Jun 18, 1993	10.36	10.44	10.34	10.39
269	NYSE	GD	Thu, Jun 17, 1993	10.20	10.34	10.20	10.33
268	NYSE	GD	Wed, Jun 16, 1993	10.14	10.23	10.09	10.22
267	NYSE	GD	Tue, Jun 15, 1993	10.05	10.20	10.05	10.11
266	NYSE	GD	Mon, Jun 14, 1993	12.25	12.27	12.19	12.27
265	NYSE	GD	Fri, Jun 11, 1993	12.25	12.42	12.25	12.30
264	NYSE	GD	Thu, Jun 10, 1993	12.16	12.25	12.06	12.22
263	NYSE	GD	Wed, Jun 9, 1993	12.00	12.17	11.98	12.14
262	NYSE	GD	Tue, Jun 8, 1993	12.06	12.08	11.95	12.00
261	NYSE	GD	Mon, Jun 7, 1993	12.13	12.14	12.06	12.09
260	NYSE	GD	Fri, Jun 4, 1993	12.05	12.14	12.03	12.13
259	NYSE	GD	Thu, Jun 3, 1993	12.08	12.16	11.97	12.08
258	NYSE	GD	Wed, Jun 2, 1993	11.88	11.97	11.88	11.95
257	NYSE	GD	Tue, Jun 1, 1993	11.81	12.00	11.81	11.91
256	NYSE	GD	Fri, May 28, 1993	11.84	11.88	11.77	11.78
255	NYSE	GD	Thu, May 27, 1993	11.89	11.92	11.86	11.88
254	NYSE	GD	Wed, May 26, 1993	11.84	11.92	11.81	11.89
253	NYSE	GD	Tue, May 25, 1993	11.84	11.84	11.78	11.81
252	NYSE	GD	Mon, May 24, 1993	11.78	11.88	11.75	11.83
251	NYSE	GD	Fri, May 21, 1993	11.83	11.86	11.78	11.78
250	NYSE	GD	Thu, May 20, 1993	11.84	11.84	11.78	11.81
249	NYSE	GD	Wed, May 19, 1993	11.88	11.88	11.78	11.88
248	NYSE	GD	Tue, May 18, 1993	11.98	11.98	11.81	11.86
247	NYSE	GD	Mon, May 17, 1993	11.97	12.03	11.91	12.02
246	NYSE	GD	Fri, May 14, 1993	11.89	11.95	11.88	11.91
245	NYSE	GD	Thu, May 13, 1993	11.91	11.91	11.81	11.89
244	NYSE	GD	Wed, May 12, 1993	12.06	12.06	12.00	12.00
243	NYSE	GD	Tue, May 11, 1993	11.98	12.03	11.97	11.98
242	NYSE	GD	Mon, May 10, 1993	11.92	11.97	11.91	11.94
241	NYSE	GD	Fri, May 7, 1993	12.00	12.13	11.84	11.94
240	NYSE	GD	Thu, May 6, 1993	11.94	11.98	11.91	11.98
239	NYSE	GD	Wed, May 5, 1993	11.97	11.97	11.91	11.91
238	NYSE	GD	Tue, May 4, 1993	11.91	11.97	11.91	11.94
237	NYSE	GD	Mon, May 3, 1993	11.95	11.97	11.91	11.95
236	NYSE	GD	Fri, Apr 30, 1993	11.97	12.00	11.91	11.92
235	NYSE	GD	Thu, Apr 29, 1993	12.00	12.03	11.94	11.95
234	NYSE	GD	Wed, Apr 28, 1993	11.97	11.97	11.92	11.97
233	NYSE	GD	Tue, Apr 27, 1993	12.00	12.09	11.95	11.97
232	NYSE	GD	Mon, Apr 26, 1993	12.19	12.22	12.00	12.06
231	NYSE	GD	Fri, Apr 23, 1993	12.09	12.19	12.08	12.14
230	NYSE	GD	Thu, Apr 22, 1993	12.16	12.25	12.09	12.09
229	NYSE	GD	Wed, Apr 21, 1993	11.97	12.22	11.94	12.14
228	NYSE	GD	Tue, Apr 20, 1993	12.00	12.11	11.97	11.97
227	NYSE	GD	Mon, Apr 19, 1993	12.42	12.42	11.97	12.00
226	NYSE	GD	Fri, Apr 16, 1993	12.23	12.34	12.22	12.34
225	NYSE	GD	Thu, Apr 15, 1993	12.22	12.33	12.20	12.20
224	NYSE	GD	Wed, Apr 14, 1993	12.25	12.28	12.13	12.19
223	NYSE	GD	Tue, Apr 13, 1993	12.06	12.31	11.92	12.28
222	NYSE	GD	Mon, Apr 12, 1993	12.11	12.13	11.97	12.00
221	NYSE	GD	Thu, Apr 8, 1993	12.39	12.39	12.14	12.19
220	NYSE	GD	Wed, Apr 7, 1993	12.39	12.47	12.34	12.36
219	NYSE	GD	Tue, Apr 6, 1993	12.28	12.42	12.28	12.41
218	NYSE	GD	Mon, Apr 5, 1993	12.31	12.42	12.31	12.33
217	NYSE	GD	Fri, Apr 2, 1993	12.38	12.38	12.27	12.30
216	NYSE	GD	Thu, Apr 1, 1993	12.30	12.44	12.27	12.41
215	NYSE	GD	Wed, Mar 31, 1993	12.30	12.33	12.25	12.28
214	NYSE	GD	Tue, Mar 30, 1993	11.94	12.39	11.92	12.28
213	NYSE	GD	Mon, Mar 29, 1993	14.19	14.50	14.19	14.47
212	NYSE	GD	Fri, Mar 26, 1993	14.50	14.53	14.38	14.38
211	NYSE	GD	Thu, Mar 25, 1993	14.59	14.63	14.58	14.59
210	NYSE	GD	Wed, Mar 24, 1993	14.75	14.78	14.58	14.63
209	NYSE	GD	Tue, Mar 23, 1993	14.84	14.84	14.58	14.58
208	NYSE	GD	Mon, Mar 22, 1993	14.78	14.91	14.70	14.72
207	NYSE	GD	Fri, Mar 19, 1993	14.91	14.92	14.81	14.81
206	NYSE	GD	Thu, Mar 18, 1993	14.94	15.00	14.77	14.81
205	NYSE	GD	Wed, Mar 17, 1993	14.69	14.72	14.59	14.66
204	NYSE	GD	Tue, Mar 16, 1993	14.66	14.78	14.66	14.78
203	NYSE	GD	Mon, Mar 15, 1993	14.48	14.59	14.48	14.59
202	NYSE	GD	Fri, Mar 12, 1993	14.45	14.56	14.28	14.47
201	NYSE	GD	Thu, Mar 11, 1993	14.67	14.67	14.50	14.50
200	NYSE	GD	Wed, Mar 10, 1993	14.56	14.75	14.56	14.70
199	NYSE	GD	Tue, Mar 9, 1993	14.63	14.84	14.61	14.73
198	NYSE	GD	Mon, Mar 8, 1993	14.47	14.73	14.47	14.72
197	NYSE	GD	Fri, Mar 5, 1993	14.45	14.63	14.39	14.45
196	NYSE	GD	Thu, Mar 4, 1993	14.63	14.67	14.52	14.52
195	NYSE	GD	Wed, Mar 3, 1993	14.77	14.77	14.63	14.63
194	NYSE	GD	Tue, Mar 2, 1993	14.75	14.81	14.72	14.78
193	NYSE	GD	Mon, Mar 1, 1993	14.56	14.80	14.56	14.78
192	NYSE	GD	Fri, Feb 26, 1993	14.77	14.94	14.53	14.72
191	NYSE	GD	Thu, Feb 25, 1993	14.25	14.75	14.25	14.70
190	NYSE	GD	Wed, Feb 24, 1993	13.88	14.23	13.75	14.23
189	NYSE	GD	Tue, Feb 23, 1993	13.70	14.03	13.69	13.88
188	NYSE	GD	Mon, Feb 22, 1993	13.66	13.86	13.66	13.75
187	NYSE	GD	Fri, Feb 19, 1993	13.88	13.88	13.48	13.81
186	NYSE	GD	Thu, Feb 18, 1993	14.05	14.05	13.56	13.88
185	NYSE	GD	Wed, Feb 17, 1993	14.00	14.25	14.00	14.06
184	NYSE	GD	Tue, Feb 16, 1993	14.23	14.25	13.94	14.17
183	NYSE	GD	Fri, Feb 12, 1993	14.22	14.28	14.20	14.23
182	NYSE	GD	Thu, Feb 11, 1993	14.00	14.33	13.98	14.25
181	NYSE	GD	Wed, Feb 10, 1993	14.13	14.13	13.94	14.08
180	NYSE	GD	Tue, Feb 9, 1993	14.13	14.19	14.03	14.19
179	NYSE	GD	Mon, Feb 8, 1993	14.53	14.53	14.33	14.33
178	NYSE	GD	Fri, Feb 5, 1993	14.50	14.56	14.38	14.56
177	NYSE	GD	Thu, Feb 4, 1993	14.47	14.63	14.45	14.58
176	NYSE	GD	Wed, Feb 3, 1993	14.34	14.47	14.25	14.47
175	NYSE	GD	Tue, Feb 2, 1993	14.30	14.34	14.30	14.34
174	NYSE	GD	Mon, Feb 1, 1993	14.30	14.38	14.30	14.36
173	NYSE	GD	Fri, Jan 29, 1993	14.30	14.30	14.20	14.25
172	NYSE	GD	Thu, Jan 28, 1993	14.38	14.39	14.14	14.22
171	NYSE	GD	Wed, Jan 27, 1993	14.22	14.41	14.22	14.38
170	NYSE	GD	Tue, Jan 26, 1993	14.08	14.22	14.06	14.19
169	NYSE	GD	Mon, Jan 25, 1993	14.00	14.22	14.00	14.09
168	NYSE	GD	Fri, Jan 22, 1993	14.06	14.13	13.98	14.00
167	NYSE	GD	Thu, Jan 21, 1993	14.13	14.16	13.97	14.00
166	NYSE	GD	Wed, Jan 20, 1993	14.02	14.19	14.02	14.13
165	NYSE	GD	Tue, Jan 19, 1993	13.88	14.20	13.88	13.98
164	NYSE	GD	Mon, Jan 18, 1993	13.78	13.97	13.77	13.86
163	NYSE	GD	Fri, Jan 15, 1993	13.77	13.94	13.75	13.81
162	NYSE	GD	Thu, Jan 14, 1993	13.64	13.88	13.64	13.80
161	NYSE	GD	Wed, Jan 13, 1993	13.44	13.70	13.44	13.64
160	NYSE	GD	Tue, Jan 12, 1993	13.19	13.28	13.05	13.25
159	NYSE	GD	Mon, Jan 11, 1993	13.00	13.19	12.95	13.17
158	NYSE	GD	Fri, Jan 8, 1993	12.97	13.11	12.95	12.98
157	NYSE	GD	Thu, Jan 7, 1993	13.17	13.20	13.02	13.05
156	NYSE	GD	Wed, Jan 6, 1993	13.00	13.25	12.97	13.20
155	NYSE	GD	Tue, Jan 5, 1993	13.13	13.13	12.92	13.00
154	NYSE	GD	Mon, Jan 4, 1993	13.05	13.13	12.97	13.13
153	NYSE	GD	Thu, Dec 31, 1992	13.11	13.16	12.95	12.95
152	NYSE	GD	Wed, Dec 30, 1992	12.92	13.11	12.89	13.11
151	NYSE	GD	Tue, Dec 29, 1992	12.97	13.09	12.84	12.88
150	NYSE	GD	Mon, Dec 28, 1992	13.08	13.08	12.94	12.94
149	NYSE	GD	Thu, Dec 24, 1992	13.22	13.31	13.09	13.09
148	NYSE	GD	Wed, Dec 23, 1992	13.03	13.38	13.03	13.28
147	NYSE	GD	Tue, Dec 22, 1992	13.11	13.17	12.94	13.00
146	NYSE	GD	Mon, Dec 21, 1992	13.13	13.20	13.02	13.08
145	NYSE	GD	Fri, Dec 18, 1992	12.75	13.17	12.72	13.06
144	NYSE	GD	Thu, Dec 17, 1992	12.91	12.98	12.63	12.72
143	NYSE	GD	Wed, Dec 16, 1992	13.00	13.17	12.91	12.92
142	NYSE	GD	Tue, Dec 15, 1992	13.03	13.19	13.02	13.02
141	NYSE	GD	Mon, Dec 14, 1992	12.95	13.13	12.95	13.02
140	NYSE	GD	Fri, Dec 11, 1992	12.84	12.98	12.84	12.97
139	NYSE	GD	Thu, Dec 10, 1992	12.97	12.97	12.58	12.92
138	NYSE	GD	Wed, Dec 9, 1992	13.44	13.48	12.94	12.98
137	NYSE	GD	Tue, Dec 8, 1992	12.05	12.63	12.05	12.63
136	NYSE	GD	Mon, Dec 7, 1992	12.06	12.06	11.97	12.03
135	NYSE	GD	Fri, Dec 4, 1992	12.08	12.13	11.98	12.03
134	NYSE	GD	Thu, Dec 3, 1992	12.16	12.19	12.00	12.03
133	NYSE	GD	Wed, Dec 2, 1992	12.31	12.33	12.08	12.25
132	NYSE	GD	Tue, Dec 1, 1992	12.16	12.38	12.16	12.38
131	NYSE	GD	Mon, Nov 30, 1992	11.88	12.16	11.88	12.13
130	NYSE	GD	Fri, Nov 27, 1992	12.06	12.06	11.69	11.89
129	NYSE	GD	Wed, Nov 25, 1992	12.33	12.36	12.03	12.06
128	NYSE	GD	Tue, Nov 24, 1992	12.33	12.34	12.25	12.31
127	NYSE	GD	Mon, Nov 23, 1992	12.44	12.44	12.19	12.31
126	NYSE	GD	Fri, Nov 20, 1992	12.48	12.50	12.44	12.50
125	NYSE	GD	Thu, Nov 19, 1992	12.56	12.58	12.42	12.48
124	NYSE	GD	Wed, Nov 18, 1992	12.69	12.70	12.55	12.55
123	NYSE	GD	Tue, Nov 17, 1992	12.66	12.81	12.53	12.56
122	NYSE	GD	Mon, Nov 16, 1992	12.75	12.88	12.64	12.67
121	NYSE	GD	Fri, Nov 13, 1992	12.56	12.81	12.53	12.78
120	NYSE	GD	Thu, Nov 12, 1992	12.59	12.66	12.53	12.56
119	NYSE	GD	Wed, Nov 11, 1992	12.61	12.67	12.50	12.66
118	NYSE	GD	Tue, Nov 10, 1992	12.70	12.70	12.56	12.61
117	NYSE	GD	Mon, Nov 9, 1992	12.61	12.73	12.61	12.70
116	NYSE	GD	Fri, Nov 6, 1992	12.50	12.63	12.47	12.61
115	NYSE	GD	Thu, Nov 5, 1992	12.48	12.59	12.44	12.50
114	NYSE	GD	Wed, Nov 4, 1992	12.52	12.59	12.38	12.48
113	NYSE	GD	Tue, Nov 3, 1992	12.84	12.84	12.50	12.64
112	NYSE	GD	Mon, Nov 2, 1992	12.81	12.88	12.80	12.88
111	NYSE	GD	Fri, Oct 30, 1992	12.58	12.84	12.58	12.75
110	NYSE	GD	Thu, Oct 29, 1992	12.67	12.67	12.56	12.59
109	NYSE	GD	Wed, Oct 28, 1992	12.27	12.67	12.27	12.66
108	NYSE	GD	Tue, Oct 27, 1992	12.48	12.58	12.25	12.27
107	NYSE	GD	Mon, Oct 26, 1992	12.13	12.50	12.11	12.50
106	NYSE	GD	Fri, Oct 23, 1992	12.11	12.13	12.08	12.13
105	NYSE	GD	Thu, Oct 22, 1992	12.09	12.16	12.08	12.11
104	NYSE	GD	Wed, Oct 21, 1992	12.19	12.19	11.94	12.13
103	NYSE	GD	Tue, Oct 20, 1992	12.38	12.47	12.17	12.22
102	NYSE	GD	Mon, Oct 19, 1992	11.98	12.42	11.98	12.34
101	NYSE	GD	Fri, Oct 16, 1992	11.75	12.02	11.75	12.02
100	NYSE	GD	Thu, Oct 15, 1992	11.75	11.75	11.59	11.72
99	NYSE	GD	Wed, Oct 14, 1992	11.81	11.88	11.75	11.77
98	NYSE	GD	Tue, Oct 13, 1992	11.64	11.81	11.59	11.81
97	NYSE	GD	Mon, Oct 12, 1992	11.69	11.72	11.59	11.64
96	NYSE	GD	Fri, Oct 9, 1992	11.52	11.75	11.48	11.69
95	NYSE	GD	Thu, Oct 8, 1992	11.31	11.55	11.31	11.55
94	NYSE	GD	Wed, Oct 7, 1992	11.22	11.41	11.20	11.27
93	NYSE	GD	Tue, Oct 6, 1992	11.00	11.31	10.97	11.28
92	NYSE	GD	Mon, Oct 5, 1992	10.94	11.06	10.72	11.03
91	NYSE	GD	Fri, Oct 2, 1992	10.88	11.06	10.78	11.06
90	NYSE	GD	Thu, Oct 1, 1992	10.64	10.98	10.64	10.91
89	NYSE	GD	Wed, Sep 30, 1992	10.61	10.69	10.55	10.64
88	NYSE	GD	Tue, Sep 29, 1992	10.28	10.67	10.28	10.63
87	NYSE	GD	Mon, Sep 28, 1992	10.17	10.45	10.13	10.38
86	NYSE	GD	Fri, Sep 25, 1992	10.42	10.44	10.19	10.20
85	NYSE	GD	Thu, Sep 24, 1992	10.41	10.48	10.39	10.44
84	NYSE	GD	Wed, Sep 23, 1992	10.67	10.67	10.41	10.44
83	NYSE	GD	Tue, Sep 22, 1992	10.33	10.69	10.33	10.69
82	NYSE	GD	Mon, Sep 21, 1992	10.36	10.36	10.31	10.34
81	NYSE	GD	Fri, Sep 18, 1992	10.30	10.36	10.22	10.36
80	NYSE	GD	Thu, Sep 17, 1992	10.00	10.16	10.00	10.14
79	NYSE	GD	Wed, Sep 16, 1992	9.91	10.03	9.84	9.91
78	NYSE	GD	Tue, Sep 15, 1992	9.59	9.84	9.58	9.75
77	NYSE	GD	Mon, Sep 14, 1992	9.47	9.61	9.47	9.56
76	NYSE	GD	Fri, Sep 11, 1992	9.44	9.48	9.44	9.44
75	NYSE	GD	Thu, Sep 10, 1992	9.41	9.47	9.38	9.45
74	NYSE	GD	Wed, Sep 9, 1992	9.48	9.48	9.31	9.39
73	NYSE	GD	Tue, Sep 8, 1992	9.63	9.63	9.44	9.47
72	NYSE	GD	Fri, Sep 4, 1992	9.56	9.63	9.56	9.61
71	NYSE	GD	Thu, Sep 3, 1992	9.64	9.64	9.58	9.58
70	NYSE	GD	Wed, Sep 2, 1992	9.64	9.66	9.63	9.64
69	NYSE	GD	Tue, Sep 1, 1992	9.56	9.63	9.56	9.61
68	NYSE	GD	Mon, Aug 31, 1992	9.59	9.63	9.56	9.56
67	NYSE	GD	Fri, Aug 28, 1992	9.66	9.66	9.58	9.58
66	NYSE	GD	Thu, Aug 27, 1992	9.69	9.70	9.66	9.66
65	NYSE	GD	Wed, Aug 26, 1992	9.75	9.75	9.67	9.70
64	NYSE	GD	Tue, Aug 25, 1992	9.70	9.75	9.69	9.75
63	NYSE	GD	Mon, Aug 24, 1992	9.73	9.75	9.64	9.70
62	NYSE	GD	Fri, Aug 21, 1992	9.89	9.91	9.72	9.77
61	NYSE	GD	Thu, Aug 20, 1992	9.89	9.91	9.88	9.89
60	NYSE	GD	Wed, Aug 19, 1992	9.97	9.97	9.88	9.88
59	NYSE	GD	Tue, Aug 18, 1992	9.94	9.95	9.92	9.95
58	NYSE	GD	Mon, Aug 17, 1992	9.98	10.05	9.92	9.92
57	NYSE	GD	Fri, Aug 14, 1992	9.89	10.00	9.89	9.98
56	NYSE	GD	Thu, Aug 13, 1992	9.91	9.97	9.88	9.89
55	NYSE	GD	Wed, Aug 12, 1992	9.95	9.97	9.89	9.91
54	NYSE	GD	Tue, Aug 11, 1992	9.89	9.94	9.84	9.92
53	NYSE	GD	Mon, Aug 10, 1992	9.89	9.92	9.88	9.92
52	NYSE	GD	Fri, Aug 7, 1992	9.73	9.94	9.73	9.91
51	NYSE	GD	Thu, Aug 6, 1992	9.86	9.94	9.70	9.70
50	NYSE	GD	Wed, Aug 5, 1992	9.86	9.89	9.84	9.88
49	NYSE	GD	Tue, Aug 4, 1992	9.86	9.88	9.66	9.86
48	NYSE	GD	Mon, Aug 3, 1992	9.94	9.94	9.83	9.86
47	NYSE	GD	Fri, Jul 31, 1992	9.81	9.88	9.80	9.88
46	NYSE	GD	Thu, Jul 30, 1992	9.75	9.81	9.75	9.81
45	NYSE	GD	Wed, Jul 29, 1992	9.78	9.78	9.70	9.75
44	NYSE	GD	Tue, Jul 28, 1992	9.78	9.86	9.78	9.83
43	NYSE	GD	Mon, Jul 27, 1992	9.94	10.02	9.70	9.81
42	NYSE	GD	Fri, Jul 24, 1992	9.53	9.94	9.48	9.92
41	NYSE	GD	Thu, Jul 23, 1992	9.36	9.45	9.34	9.45
40	NYSE	GD	Wed, Jul 22, 1992	9.30	9.33	9.23	9.23
39	NYSE	GD	Tue, Jul 21, 1992	9.28	9.34	9.27	9.31
38	NYSE	GD	Mon, Jul 20, 1992	9.30	9.33	9.28	9.30
37	NYSE	GD	Fri, Jul 17, 1992	9.33	9.33	9.28	9.33
36	NYSE	GD	Thu, Jul 16, 1992	9.23	9.31	9.22	9.30
35	NYSE	GD	Wed, Jul 15, 1992	9.25	9.31	9.17	9.27
34	NYSE	GD	Tue, Jul 14, 1992	9.20	9.27	9.20	9.27
33	NYSE	GD	Mon, Jul 13, 1992	9.17	9.25	9.17	9.23
32	NYSE	GD	Fri, Jul 10, 1992	9.11	9.20	9.11	9.16
31	NYSE	GD	Thu, Jul 9, 1992	9.03	9.13	9.02	9.11
30	NYSE	GD	Wed, Jul 8, 1992	8.95	9.05	8.95	9.03
29	NYSE	GD	Tue, Jul 7, 1992	8.94	8.97	8.92	8.97
28	NYSE	GD	Mon, Jul 6, 1992	8.92	8.94	8.91	8.94
27	NYSE	GD	Thu, Jul 2, 1992	8.94	8.95	8.89	8.92
26	NYSE	GD	Wed, Jul 1, 1992	8.94	8.94	8.91	8.94
25	NYSE	GD	Tue, Jun 30, 1992	8.94	8.94	8.91	8.92
24	NYSE	GD	Mon, Jun 29, 1992	8.91	8.95	8.91	8.94
23	NYSE	GD	Fri, Jun 26, 1992	8.92	8.98	8.92	8.97
22	NYSE	GD	Thu, Jun 25, 1992	8.94	8.94	8.91	8.92
21	NYSE	GD	Wed, Jun 24, 1992	8.83	8.92	8.81	8.91
20	NYSE	GD	Tue, Jun 23, 1992	8.80	8.84	8.77	8.83
19	NYSE	GD	Mon, Jun 22, 1992	8.77	8.81	8.77	8.80
18	NYSE	GD	Fri, Jun 19, 1992	8.80	8.81	8.78	8.80
17	NYSE	GD	Thu, Jun 18, 1992	8.88	8.88	8.75	8.77
16	NYSE	GD	Wed, Jun 17, 1992	8.94	8.94	8.91	8.91
15	NYSE	GD	Tue, Jun 16, 1992	8.92	8.98	8.91	8.91
14	NYSE	GD	Mon, Jun 15, 1992	8.86	8.92	8.86	8.92
13	NYSE	GD	Fri, Jun 12, 1992	8.83	8.91	8.83	8.84
12	NYSE	GD	Thu, Jun 11, 1992	8.75	8.83	8.75	8.83
11	NYSE	GD	Wed, Jun 10, 1992	8.81	8.84	8.75	8.78
10	NYSE	GD	Tue, Jun 9, 1992	8.91	8.91	8.81	8.84
9	NYSE	GD	Mon, Jun 8, 1992	8.91	8.91	8.78	8.88
8	NYSE	GD	Fri, Jun 5, 1992	8.22	8.22	8.16	8.17
7	NYSE	GD	Thu, Jun 4, 1992	8.22	8.23	8.20	8.20
6	NYSE	GD	Wed, Jun 3, 1992	8.23	8.23	8.22	8.22
5	NYSE	GD	Tue, Jun 2, 1992	8.25	8.25	8.22	8.23
4	NYSE	GD	Mon, Jun 1, 1992	8.13	8.19	8.06	8.19
3	NYSE	GD	Fri, May 29, 1992	8.05	8.14	8.03	8.08
2	NYSE	GD	Thu, May 28, 1992	7.97	8.03	7.97	8.03
1	NYSE	GD	Wed, May 27, 1992	7.89	8.00	7.89	7.97
#	Exchange	Symbol	Date	Open	High	Low	Close

General Dynamics Corp NYSE:GD 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