NEW GERMANY FUND INC NYSE:GF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GF	Thu, Jan 19, 2023	9.04	9.09	9.04	9.07
7999	NYSE	GF	Wed, Jan 18, 2023	9.13	9.20	9.05	9.07
7998	NYSE	GF	Tue, Jan 17, 2023	8.96	9.06	8.91	8.96
7997	NYSE	GF	Fri, Jan 13, 2023	8.88	8.94	8.87	8.91
7996	NYSE	GF	Thu, Jan 12, 2023	8.93	9.00	8.90	8.93
7995	NYSE	GF	Wed, Jan 11, 2023	8.81	8.89	8.81	8.84
7994	NYSE	GF	Tue, Jan 10, 2023	8.73	8.82	8.73	8.79
7993	NYSE	GF	Mon, Jan 9, 2023	8.52	8.74	8.52	8.66
7992	NYSE	GF	Fri, Jan 6, 2023	8.32	8.47	8.32	8.47
7991	NYSE	GF	Thu, Jan 5, 2023	8.31	8.33	8.26	8.26
7990	NYSE	GF	Wed, Jan 4, 2023	8.36	8.45	8.26	8.40
7989	NYSE	GF	Tue, Jan 3, 2023	8.01	8.12	8.01	8.09
7988	NYSE	GF	Fri, Dec 30, 2022	7.94	7.94	7.80	7.89
7987	NYSE	GF	Thu, Dec 29, 2022	7.91	8.03	7.91	7.97
7986	NYSE	GF	Wed, Dec 28, 2022	7.89	7.95	7.89	7.88
7985	NYSE	GF	Tue, Dec 27, 2022	7.97	8.02	7.86	7.90
7984	NYSE	GF	Fri, Dec 23, 2022	7.96	7.96	7.89	7.93
7983	NYSE	GF	Thu, Dec 22, 2022	7.94	7.94	7.91	7.94
7982	NYSE	GF	Wed, Dec 21, 2022	7.97	8.04	7.93	7.94
7981	NYSE	GF	Tue, Dec 20, 2022	7.90	7.96	7.90	7.95
7980	NYSE	GF	Mon, Dec 19, 2022	7.94	8.00	7.88	7.89
7979	NYSE	GF	Fri, Dec 16, 2022	7.95	8.10	7.94	7.96
7978	NYSE	GF	Thu, Dec 15, 2022	8.08	8.08	7.93	7.96
7977	NYSE	GF	Wed, Dec 14, 2022	8.22	8.31	8.18	8.21
7976	NYSE	GF	Tue, Dec 13, 2022	8.41	8.41	8.13	8.18
7975	NYSE	GF	Mon, Dec 12, 2022	8.21	8.23	8.14	8.19
7974	NYSE	GF	Fri, Dec 9, 2022	8.25	8.31	8.21	8.22
7973	NYSE	GF	Thu, Dec 8, 2022	8.19	8.23	7.83	8.19
7972	NYSE	GF	Wed, Dec 7, 2022	8.31	8.33	8.26	8.26
7971	NYSE	GF	Tue, Dec 6, 2022	8.47	8.47	8.28	8.28
7970	NYSE	GF	Mon, Dec 5, 2022	8.48	8.50	8.31	8.42
7969	NYSE	GF	Fri, Dec 2, 2022	8.34	8.50	8.34	8.50
7968	NYSE	GF	Thu, Dec 1, 2022	8.34	8.46	8.27	8.36
7967	NYSE	GF	Wed, Nov 30, 2022	8.15	8.21	8.10	8.21
7966	NYSE	GF	Tue, Nov 29, 2022	8.19	8.20	8.15	8.20
7965	NYSE	GF	Mon, Nov 28, 2022	8.25	8.28	8.09	8.15
7964	NYSE	GF	Fri, Nov 25, 2022	8.23	8.35	8.23	8.30
7963	NYSE	GF	Wed, Nov 23, 2022	8.14	8.22	8.13	8.18
7962	NYSE	GF	Tue, Nov 22, 2022	8.15	8.19	8.09	8.16
7961	NYSE	GF	Mon, Nov 21, 2022	8.11	8.14	8.09	8.12
7960	NYSE	GF	Fri, Nov 18, 2022	8.23	8.23	8.08	8.10
7959	NYSE	GF	Thu, Nov 17, 2022	8.12	8.16	8.02	8.15
7958	NYSE	GF	Wed, Nov 16, 2022	8.23	8.30	8.13	8.18
7957	NYSE	GF	Tue, Nov 15, 2022	8.26	8.34	8.19	8.28
7956	NYSE	GF	Mon, Nov 14, 2022	8.10	8.19	8.10	8.14
7955	NYSE	GF	Fri, Nov 11, 2022	7.97	8.15	7.90	8.12
7954	NYSE	GF	Thu, Nov 10, 2022	7.95	7.99	7.70	7.94
7953	NYSE	GF	Wed, Nov 9, 2022	7.57	7.70	7.57	7.59
7952	NYSE	GF	Tue, Nov 8, 2022	7.51	7.57	7.41	7.57
7951	NYSE	GF	Mon, Nov 7, 2022	7.48	7.52	7.34	7.48
7950	NYSE	GF	Fri, Nov 4, 2022	7.54	7.54	7.45	7.49
7949	NYSE	GF	Thu, Nov 3, 2022	7.34	7.41	7.34	7.37
7948	NYSE	GF	Wed, Nov 2, 2022	7.51	7.51	7.41	7.41
7947	NYSE	GF	Tue, Nov 1, 2022	7.56	7.56	7.45	7.47
7946	NYSE	GF	Mon, Oct 31, 2022	7.32	7.42	7.32	7.41
7945	NYSE	GF	Fri, Oct 28, 2022	7.56	7.57	7.47	7.52
7944	NYSE	GF	Thu, Oct 27, 2022	7.42	7.62	7.25	7.57
7943	NYSE	GF	Wed, Oct 26, 2022	7.28	7.43	7.28	7.42
7942	NYSE	GF	Tue, Oct 25, 2022	7.16	7.34	7.15	7.29
7941	NYSE	GF	Mon, Oct 24, 2022	7.11	7.18	6.97	7.08
7940	NYSE	GF	Fri, Oct 21, 2022	7.10	7.30	7.10	7.27
7939	NYSE	GF	Thu, Oct 20, 2022	7.09	7.14	7.06	7.06
7938	NYSE	GF	Wed, Oct 19, 2022	7.06	7.17	7.06	7.11
7937	NYSE	GF	Tue, Oct 18, 2022	7.16	7.21	7.11	7.12
7936	NYSE	GF	Mon, Oct 17, 2022	7.14	7.15	7.03	7.08
7935	NYSE	GF	Fri, Oct 14, 2022	7.01	7.04	6.88	6.88
7934	NYSE	GF	Thu, Oct 13, 2022	6.82	7.04	6.81	7.00
7933	NYSE	GF	Wed, Oct 12, 2022	6.87	6.94	6.86	6.93
7932	NYSE	GF	Tue, Oct 11, 2022	6.94	7.00	6.88	6.93
7931	NYSE	GF	Mon, Oct 10, 2022	7.16	7.16	6.90	7.01
7930	NYSE	GF	Fri, Oct 7, 2022	7.16	7.27	7.12	7.12
7929	NYSE	GF	Thu, Oct 6, 2022	7.23	7.26	7.15	7.18
7928	NYSE	GF	Wed, Oct 5, 2022	7.28	7.40	7.28	7.36
7927	NYSE	GF	Tue, Oct 4, 2022	7.30	7.41	7.30	7.40
7926	NYSE	GF	Mon, Oct 3, 2022	7.07	7.23	7.07	7.15
7925	NYSE	GF	Fri, Sep 30, 2022	6.93	6.99	6.89	6.96
7924	NYSE	GF	Thu, Sep 29, 2022	6.95	6.96	6.83	6.92
7923	NYSE	GF	Wed, Sep 28, 2022	6.94	7.09	6.94	7.09
7922	NYSE	GF	Tue, Sep 27, 2022	7.15	7.15	7.00	7.04
7921	NYSE	GF	Mon, Sep 26, 2022	7.08	7.23	7.05	7.07
7920	NYSE	GF	Fri, Sep 23, 2022	7.23	7.23	7.07	7.17
7919	NYSE	GF	Thu, Sep 22, 2022	7.48	7.48	7.33	7.40
7918	NYSE	GF	Wed, Sep 21, 2022	7.48	7.51	7.42	7.43
7917	NYSE	GF	Tue, Sep 20, 2022	7.53	7.53	7.41	7.43
7916	NYSE	GF	Mon, Sep 19, 2022	7.50	7.61	7.50	7.58
7915	NYSE	GF	Fri, Sep 16, 2022	7.60	7.61	7.56	7.58
7914	NYSE	GF	Thu, Sep 15, 2022	7.74	7.74	7.67	7.67
7913	NYSE	GF	Wed, Sep 14, 2022	7.78	7.87	7.78	7.81
7912	NYSE	GF	Tue, Sep 13, 2022	7.97	8.01	7.78	7.78
7911	NYSE	GF	Mon, Sep 12, 2022	8.05	8.21	8.05	8.14
7910	NYSE	GF	Fri, Sep 9, 2022	7.94	7.97	7.89	7.93
7909	NYSE	GF	Thu, Sep 8, 2022	7.74	7.77	7.68	7.69
7908	NYSE	GF	Wed, Sep 7, 2022	7.68	7.90	7.68	7.84
7907	NYSE	GF	Tue, Sep 6, 2022	7.71	7.98	7.66	7.81
7906	NYSE	GF	Fri, Sep 2, 2022	7.76	7.79	7.61	7.63
7905	NYSE	GF	Thu, Sep 1, 2022	7.71	7.76	7.65	7.75
7904	NYSE	GF	Wed, Aug 31, 2022	7.84	7.84	7.73	7.79
7903	NYSE	GF	Tue, Aug 30, 2022	7.96	8.00	7.85	7.88
7902	NYSE	GF	Mon, Aug 29, 2022	7.91	7.98	7.90	7.91
7901	NYSE	GF	Fri, Aug 26, 2022	8.05	8.05	7.80	7.80
7900	NYSE	GF	Thu, Aug 25, 2022	8.06	8.12	8.04	8.07
7899	NYSE	GF	Wed, Aug 24, 2022	8.03	8.11	8.03	8.05
7898	NYSE	GF	Tue, Aug 23, 2022	8.10	8.34	8.04	8.05
7897	NYSE	GF	Mon, Aug 22, 2022	8.32	8.32	8.10	8.11
7896	NYSE	GF	Fri, Aug 19, 2022	8.50	8.50	8.42	8.45
7895	NYSE	GF	Thu, Aug 18, 2022	8.55	8.56	8.54	8.55
7894	NYSE	GF	Wed, Aug 17, 2022	8.58	8.62	8.52	8.52
7893	NYSE	GF	Tue, Aug 16, 2022	8.70	8.75	8.67	8.72
7892	NYSE	GF	Mon, Aug 15, 2022	8.75	8.76	8.65	8.66
7891	NYSE	GF	Fri, Aug 12, 2022	8.88	8.90	8.86	8.89
7890	NYSE	GF	Thu, Aug 11, 2022	8.92	9.02	8.86	8.86
7889	NYSE	GF	Wed, Aug 10, 2022	8.83	8.91	8.81	8.88
7888	NYSE	GF	Tue, Aug 9, 2022	8.78	8.81	8.74	8.76
7887	NYSE	GF	Mon, Aug 8, 2022	8.74	8.80	8.71	8.78
7886	NYSE	GF	Fri, Aug 5, 2022	8.71	8.76	8.70	8.72
7885	NYSE	GF	Thu, Aug 4, 2022	8.65	8.76	8.65	8.75
7884	NYSE	GF	Wed, Aug 3, 2022	8.55	8.71	8.55	8.59
7883	NYSE	GF	Tue, Aug 2, 2022	8.41	8.63	8.41	8.47
7882	NYSE	GF	Mon, Aug 1, 2022	8.47	8.54	8.47	8.52
7881	NYSE	GF	Fri, Jul 29, 2022	8.35	8.48	8.34	8.45
7880	NYSE	GF	Thu, Jul 28, 2022	8.20	8.31	8.19	8.28
7879	NYSE	GF	Wed, Jul 27, 2022	8.22	8.34	8.19	8.34
7878	NYSE	GF	Tue, Jul 26, 2022	8.27	8.30	8.15	8.17
7877	NYSE	GF	Mon, Jul 25, 2022	8.54	8.59	8.47	8.47
7876	NYSE	GF	Fri, Jul 22, 2022	8.37	8.45	8.37	8.37
7875	NYSE	GF	Thu, Jul 21, 2022	8.21	8.37	8.21	8.37
7874	NYSE	GF	Wed, Jul 20, 2022	8.33	8.33	8.02	8.28
7873	NYSE	GF	Tue, Jul 19, 2022	8.22	8.46	8.22	8.45
7872	NYSE	GF	Mon, Jul 18, 2022	8.10	8.18	8.05	8.07
7871	NYSE	GF	Fri, Jul 15, 2022	7.83	8.00	7.83	7.98
7870	NYSE	GF	Thu, Jul 14, 2022	7.74	7.87	7.64	7.82
7869	NYSE	GF	Wed, Jul 13, 2022	7.87	7.96	7.85	7.89
7868	NYSE	GF	Tue, Jul 12, 2022	8.08	8.09	7.93	7.94
7867	NYSE	GF	Mon, Jul 11, 2022	8.20	8.20	8.04	8.05
7866	NYSE	GF	Fri, Jul 8, 2022	8.20	8.28	8.20	8.26
7865	NYSE	GF	Thu, Jul 7, 2022	7.91	8.16	7.90	8.10
7864	NYSE	GF	Wed, Jul 6, 2022	8.05	8.05	7.92	7.99
7863	NYSE	GF	Tue, Jul 5, 2022	8.03	8.16	7.91	8.06
7862	NYSE	GF	Fri, Jul 1, 2022	8.35	8.47	8.31	8.40
7861	NYSE	GF	Thu, Jun 30, 2022	8.55	8.55	8.39	8.44
7860	NYSE	GF	Wed, Jun 29, 2022	8.72	8.73	8.62	8.63
7859	NYSE	GF	Tue, Jun 28, 2022	8.86	8.86	8.73	8.73
7858	NYSE	GF	Mon, Jun 27, 2022	8.74	8.84	8.74	8.78
7857	NYSE	GF	Fri, Jun 24, 2022	8.80	9.19	8.69	8.78
7856	NYSE	GF	Thu, Jun 23, 2022	8.76	8.83	8.73	8.76
7855	NYSE	GF	Wed, Jun 22, 2022	8.75	8.89	8.75	8.85
7854	NYSE	GF	Tue, Jun 21, 2022	8.87	8.95	8.77	8.85
7853	NYSE	GF	Fri, Jun 17, 2022	8.75	8.82	8.74	8.75
7852	NYSE	GF	Thu, Jun 16, 2022	8.85	8.85	8.75	8.76
7851	NYSE	GF	Wed, Jun 15, 2022	9.02	9.16	9.00	9.12
7850	NYSE	GF	Tue, Jun 14, 2022	9.13	9.13	8.87	8.98
7849	NYSE	GF	Mon, Jun 13, 2022	9.31	9.31	9.03	9.11
7848	NYSE	GF	Fri, Jun 10, 2022	9.61	9.61	9.45	9.46
7847	NYSE	GF	Thu, Jun 9, 2022	9.75	9.79	9.71	9.72
7846	NYSE	GF	Wed, Jun 8, 2022	9.90	9.93	9.76	9.79
7845	NYSE	GF	Tue, Jun 7, 2022	9.79	10.02	9.79	10.02
7844	NYSE	GF	Mon, Jun 6, 2022	10.09	10.12	9.88	9.90
7843	NYSE	GF	Fri, Jun 3, 2022	9.85	10.32	9.85	9.95
7842	NYSE	GF	Thu, Jun 2, 2022	9.83	10.03	9.80	10.03
7841	NYSE	GF	Wed, Jun 1, 2022	9.85	9.90	9.74	9.79
7840	NYSE	GF	Tue, May 31, 2022	9.83	9.85	9.75	9.78
7839	NYSE	GF	Fri, May 27, 2022	9.78	9.87	9.78	9.87
7838	NYSE	GF	Thu, May 26, 2022	9.51	9.73	9.51	9.66
7837	NYSE	GF	Wed, May 25, 2022	9.50	9.55	9.48	9.50
7836	NYSE	GF	Tue, May 24, 2022	9.58	9.60	9.56	9.59
7835	NYSE	GF	Mon, May 23, 2022	9.46	9.62	9.46	9.59
7834	NYSE	GF	Fri, May 20, 2022	9.52	9.52	9.32	9.44
7833	NYSE	GF	Thu, May 19, 2022	9.36	9.40	9.36	9.40
7832	NYSE	GF	Wed, May 18, 2022	9.45	9.46	9.27	9.30
7831	NYSE	GF	Tue, May 17, 2022	9.49	9.54	9.39	9.53
7830	NYSE	GF	Mon, May 16, 2022	9.43	9.50	9.26	9.34
7829	NYSE	GF	Fri, May 13, 2022	9.25	9.49	9.14	9.45
7828	NYSE	GF	Thu, May 12, 2022	9.88	10.31	9.86	9.20
7827	NYSE	GF	Wed, May 11, 2022	10.00	10.24	9.94	9.97
7826	NYSE	GF	Tue, May 10, 2022	10.13	10.42	9.97	9.97
7825	NYSE	GF	Mon, May 9, 2022	10.10	10.11	10.02	10.03
7824	NYSE	GF	Fri, May 6, 2022	10.22	10.23	10.13	10.22
7823	NYSE	GF	Thu, May 5, 2022	10.32	10.36	10.17	10.22
7822	NYSE	GF	Wed, May 4, 2022	10.40	10.53	10.36	10.52
7821	NYSE	GF	Tue, May 3, 2022	10.36	10.40	10.26	10.30
7820	NYSE	GF	Mon, May 2, 2022	10.29	10.39	10.26	10.39
7819	NYSE	GF	Fri, Apr 29, 2022	10.33	10.45	10.30	10.30
7818	NYSE	GF	Thu, Apr 28, 2022	10.43	10.44	10.34	10.40
7817	NYSE	GF	Wed, Apr 27, 2022	10.52	10.52	10.29	10.29
7816	NYSE	GF	Tue, Apr 26, 2022	10.60	10.61	10.33	10.33
7815	NYSE	GF	Mon, Apr 25, 2022	10.69	10.88	10.61	10.65
7814	NYSE	GF	Fri, Apr 22, 2022	10.93	10.97	10.89	10.89
7813	NYSE	GF	Thu, Apr 21, 2022	11.13	11.18	10.93	10.99
7812	NYSE	GF	Wed, Apr 20, 2022	10.90	11.04	10.88	11.00
7811	NYSE	GF	Tue, Apr 19, 2022	10.86	10.92	10.84	10.88
7810	NYSE	GF	Mon, Apr 18, 2022	10.64	10.91	10.64	10.81
7809	NYSE	GF	Thu, Apr 14, 2022	11.01	11.01	10.82	10.84
7808	NYSE	GF	Wed, Apr 13, 2022	10.86	10.96	10.86	10.96
7807	NYSE	GF	Tue, Apr 12, 2022	10.95	10.98	10.87	10.87
7806	NYSE	GF	Mon, Apr 11, 2022	11.07	11.07	10.88	10.92
7805	NYSE	GF	Fri, Apr 8, 2022	11.06	11.10	11.04	11.08
7804	NYSE	GF	Thu, Apr 7, 2022	11.11	11.17	11.06	11.09
7803	NYSE	GF	Wed, Apr 6, 2022	11.20	11.27	11.13	11.24
7802	NYSE	GF	Tue, Apr 5, 2022	11.39	11.39	11.29	11.30
7801	NYSE	GF	Mon, Apr 4, 2022	11.44	11.51	11.39	11.40
7800	NYSE	GF	Fri, Apr 1, 2022	11.54	11.54	11.43	11.50
7799	NYSE	GF	Thu, Mar 31, 2022	11.63	11.63	11.43	11.43
7798	NYSE	GF	Wed, Mar 30, 2022	11.73	11.73	11.63	11.63
7797	NYSE	GF	Tue, Mar 29, 2022	11.76	11.82	11.63	11.76
7796	NYSE	GF	Mon, Mar 28, 2022	11.60	11.60	11.40	11.51
7795	NYSE	GF	Fri, Mar 25, 2022	11.71	11.71	11.53	11.56
7794	NYSE	GF	Thu, Mar 24, 2022	11.71	11.75	11.70	11.70
7793	NYSE	GF	Wed, Mar 23, 2022	11.74	11.82	11.60	11.70
7792	NYSE	GF	Tue, Mar 22, 2022	11.63	11.98	11.63	11.90
7791	NYSE	GF	Mon, Mar 21, 2022	11.69	11.70	11.52	11.64
7790	NYSE	GF	Fri, Mar 18, 2022	11.47	11.82	11.47	11.73
7789	NYSE	GF	Thu, Mar 17, 2022	11.41	11.61	11.38	11.57
7788	NYSE	GF	Wed, Mar 16, 2022	11.37	11.74	11.37	11.55
7787	NYSE	GF	Tue, Mar 15, 2022	11.24	11.29	11.12	11.23
7786	NYSE	GF	Mon, Mar 14, 2022	11.11	11.41	11.11	11.22
7785	NYSE	GF	Fri, Mar 11, 2022	11.14	11.24	10.79	10.90
7784	NYSE	GF	Thu, Mar 10, 2022	11.12	11.13	10.98	11.04
7783	NYSE	GF	Wed, Mar 9, 2022	10.97	11.38	10.97	11.21
7782	NYSE	GF	Tue, Mar 8, 2022	10.50	11.06	10.50	10.63
7781	NYSE	GF	Mon, Mar 7, 2022	10.87	11.44	10.51	10.57
7780	NYSE	GF	Fri, Mar 4, 2022	11.20	11.50	10.86	10.93
7779	NYSE	GF	Thu, Mar 3, 2022	11.97	11.97	11.42	11.50
7778	NYSE	GF	Wed, Mar 2, 2022	11.87	12.12	11.87	12.12
7777	NYSE	GF	Tue, Mar 1, 2022	12.00	12.10	11.80	11.83
7776	NYSE	GF	Mon, Feb 28, 2022	12.01	12.21	11.87	12.02
7775	NYSE	GF	Fri, Feb 25, 2022	12.01	12.20	11.88	12.20
7774	NYSE	GF	Thu, Feb 24, 2022	11.82	12.04	11.74	12.03
7773	NYSE	GF	Wed, Feb 23, 2022	12.45	12.47	12.25	12.27
7772	NYSE	GF	Tue, Feb 22, 2022	12.58	12.65	12.31	12.41
7771	NYSE	GF	Fri, Feb 18, 2022	12.90	13.13	12.66	12.81
7770	NYSE	GF	Thu, Feb 17, 2022	13.25	13.25	12.90	12.90
7769	NYSE	GF	Wed, Feb 16, 2022	13.29	13.49	13.29	13.36
7768	NYSE	GF	Tue, Feb 15, 2022	13.15	13.53	13.15	13.33
7767	NYSE	GF	Mon, Feb 14, 2022	13.23	13.29	13.03	13.10
7766	NYSE	GF	Fri, Feb 11, 2022	13.59	13.59	13.23	13.24
7765	NYSE	GF	Thu, Feb 10, 2022	13.32	13.68	13.32	13.45
7764	NYSE	GF	Wed, Feb 9, 2022	13.33	13.70	13.33	13.47
7763	NYSE	GF	Tue, Feb 8, 2022	13.12	13.24	13.12	13.21
7762	NYSE	GF	Mon, Feb 7, 2022	13.15	13.31	13.14	13.18
7761	NYSE	GF	Fri, Feb 4, 2022	13.26	13.40	13.25	13.30
7760	NYSE	GF	Thu, Feb 3, 2022	13.43	13.66	13.25	13.31
7759	NYSE	GF	Wed, Feb 2, 2022	13.54	13.65	13.21	13.44
7758	NYSE	GF	Tue, Feb 1, 2022	13.39	13.50	13.31	13.39
7757	NYSE	GF	Mon, Jan 31, 2022	12.99	13.52	12.99	13.43
7756	NYSE	GF	Fri, Jan 28, 2022	13.09	13.24	12.89	13.13
7755	NYSE	GF	Thu, Jan 27, 2022	13.57	13.68	12.83	13.09
7754	NYSE	GF	Wed, Jan 26, 2022	13.10	13.46	13.10	13.17
7753	NYSE	GF	Tue, Jan 25, 2022	13.20	13.21	12.56	12.98
7752	NYSE	GF	Mon, Jan 24, 2022	13.51	13.99	13.07	13.44
7751	NYSE	GF	Fri, Jan 21, 2022	14.25	14.35	14.02	14.09
7750	NYSE	GF	Thu, Jan 20, 2022	14.17	14.25	14.09	14.20
7749	NYSE	GF	Wed, Jan 19, 2022	14.26	14.26	14.09	14.13
7748	NYSE	GF	Tue, Jan 18, 2022	14.43	14.48	14.12	14.22
7747	NYSE	GF	Fri, Jan 14, 2022	14.72	14.78	14.60	14.74
7746	NYSE	GF	Thu, Jan 13, 2022	14.85	14.85	14.72	14.72
7745	NYSE	GF	Wed, Jan 12, 2022	14.87	14.95	14.63	14.72
7744	NYSE	GF	Tue, Jan 11, 2022	14.79	14.93	14.75	14.76
7743	NYSE	GF	Mon, Jan 10, 2022	14.77	14.96	14.75	14.81
7742	NYSE	GF	Fri, Jan 7, 2022	14.87	15.09	14.78	14.89
7741	NYSE	GF	Thu, Jan 6, 2022	14.93	15.06	14.93	14.97
7740	NYSE	GF	Wed, Jan 5, 2022	15.40	15.40	14.90	14.95
7739	NYSE	GF	Tue, Jan 4, 2022	15.23	15.44	15.22	15.29
7738	NYSE	GF	Mon, Jan 3, 2022	14.90	15.20	14.90	15.13
7737	NYSE	GF	Fri, Dec 31, 2021	15.02	15.05	14.81	14.81
7736	NYSE	GF	Thu, Dec 30, 2021	14.98	15.08	14.72	15.00
7735	NYSE	GF	Wed, Dec 29, 2021	15.15	15.15	14.88	14.96
7734	NYSE	GF	Tue, Dec 28, 2021	20.20	20.31	20.01	15.22
7733	NYSE	GF	Mon, Dec 27, 2021	19.95	20.52	19.91	20.06
7732	NYSE	GF	Thu, Dec 23, 2021	19.44	19.94	19.38	19.88
7731	NYSE	GF	Wed, Dec 22, 2021	19.17	19.71	19.16	19.28
7730	NYSE	GF	Tue, Dec 21, 2021	18.70	19.40	18.70	19.35
7729	NYSE	GF	Mon, Dec 20, 2021	18.24	18.64	18.24	18.57
7728	NYSE	GF	Fri, Dec 17, 2021	18.41	18.43	18.35	18.39
7727	NYSE	GF	Thu, Dec 16, 2021	18.65	18.65	18.47	18.51
7726	NYSE	GF	Wed, Dec 15, 2021	18.58	18.78	18.41	18.77
7725	NYSE	GF	Tue, Dec 14, 2021	18.51	18.70	18.49	18.61
7724	NYSE	GF	Mon, Dec 13, 2021	18.76	18.76	18.59	18.60
7723	NYSE	GF	Fri, Dec 10, 2021	18.94	18.94	18.86	18.91
7722	NYSE	GF	Thu, Dec 9, 2021	18.91	19.15	18.89	18.92
7721	NYSE	GF	Wed, Dec 8, 2021	18.95	19.08	18.92	19.05
7720	NYSE	GF	Tue, Dec 7, 2021	18.69	19.07	18.69	18.85
7719	NYSE	GF	Mon, Dec 6, 2021	18.67	18.67	18.46	18.48
7718	NYSE	GF	Fri, Dec 3, 2021	18.56	18.74	18.25	18.59
7717	NYSE	GF	Thu, Dec 2, 2021	18.59	18.85	18.53	18.67
7716	NYSE	GF	Wed, Dec 1, 2021	18.84	18.93	18.49	18.49
7715	NYSE	GF	Tue, Nov 30, 2021	18.70	18.83	18.47	18.58
7714	NYSE	GF	Mon, Nov 29, 2021	18.85	18.85	18.55	18.75
7713	NYSE	GF	Fri, Nov 26, 2021	18.70	18.85	18.59	18.66
7712	NYSE	GF	Wed, Nov 24, 2021	19.07	19.07	18.93	19.00
7711	NYSE	GF	Tue, Nov 23, 2021	19.58	19.58	19.38	19.38
7710	NYSE	GF	Mon, Nov 22, 2021	19.73	19.82	19.61	19.73
7709	NYSE	GF	Fri, Nov 19, 2021	19.70	19.78	19.60	19.64
7708	NYSE	GF	Thu, Nov 18, 2021	19.91	19.92	19.82	19.91
7707	NYSE	GF	Wed, Nov 17, 2021	20.01	20.01	19.89	19.94
7706	NYSE	GF	Tue, Nov 16, 2021	20.01	20.08	19.40	20.02
7705	NYSE	GF	Mon, Nov 15, 2021	19.97	20.10	19.74	19.88
7704	NYSE	GF	Fri, Nov 12, 2021	20.10	20.10	19.76	19.97
7703	NYSE	GF	Thu, Nov 11, 2021	20.34	20.34	20.10	20.10
7702	NYSE	GF	Wed, Nov 10, 2021	20.31	20.47	20.10	20.28
7701	NYSE	GF	Tue, Nov 9, 2021	20.28	20.46	20.21	20.34
7700	NYSE	GF	Mon, Nov 8, 2021	20.20	20.22	20.06	20.14
7699	NYSE	GF	Fri, Nov 5, 2021	20.25	20.30	19.62	20.30
7698	NYSE	GF	Thu, Nov 4, 2021	20.48	20.48	19.97	20.15
7697	NYSE	GF	Wed, Nov 3, 2021	20.05	20.15	19.93	20.12
7696	NYSE	GF	Tue, Nov 2, 2021	19.95	20.40	19.90	19.99
7695	NYSE	GF	Mon, Nov 1, 2021	19.87	19.96	19.85	19.96
7694	NYSE	GF	Fri, Oct 29, 2021	19.76	19.89	19.76	19.83
7693	NYSE	GF	Thu, Oct 28, 2021	19.88	20.06	19.88	20.01
7692	NYSE	GF	Wed, Oct 27, 2021	20.01	20.06	19.90	19.92
7691	NYSE	GF	Tue, Oct 26, 2021	19.99	20.01	19.95	19.95
7690	NYSE	GF	Mon, Oct 25, 2021	19.95	19.95	19.72	19.89
7689	NYSE	GF	Fri, Oct 22, 2021	19.93	19.93	19.73	19.89
7688	NYSE	GF	Thu, Oct 21, 2021	19.74	19.83	19.71	19.76
7687	NYSE	GF	Wed, Oct 20, 2021	19.70	19.78	19.65	19.72
7686	NYSE	GF	Tue, Oct 19, 2021	19.52	19.66	19.47	19.64
7685	NYSE	GF	Mon, Oct 18, 2021	19.49	19.88	19.35	19.50
7684	NYSE	GF	Fri, Oct 15, 2021	19.27	19.88	19.27	19.63
7683	NYSE	GF	Thu, Oct 14, 2021	19.29	19.36	19.29	19.36
7682	NYSE	GF	Wed, Oct 13, 2021	19.20	19.29	19.15	19.29
7681	NYSE	GF	Tue, Oct 12, 2021	19.07	19.07	19.00	19.07
7680	NYSE	GF	Mon, Oct 11, 2021	19.10	19.17	19.10	19.11
7679	NYSE	GF	Fri, Oct 8, 2021	19.13	19.15	19.13	19.15
7678	NYSE	GF	Thu, Oct 7, 2021	19.12	19.17	19.07	19.11
7677	NYSE	GF	Wed, Oct 6, 2021	19.09	19.11	19.06	19.10
7676	NYSE	GF	Tue, Oct 5, 2021	19.32	19.39	19.22	19.39
7675	NYSE	GF	Mon, Oct 4, 2021	19.42	19.60	19.17	19.26
7674	NYSE	GF	Fri, Oct 1, 2021	19.73	20.33	19.08	19.43
7673	NYSE	GF	Thu, Sep 30, 2021	19.78	19.80	19.75	19.75
7672	NYSE	GF	Wed, Sep 29, 2021	19.93	19.96	19.76	19.78
7671	NYSE	GF	Tue, Sep 28, 2021	20.01	20.10	19.82	19.85
7670	NYSE	GF	Mon, Sep 27, 2021	20.28	20.36	20.28	20.35
7669	NYSE	GF	Fri, Sep 24, 2021	20.35	20.60	20.35	20.41
7668	NYSE	GF	Thu, Sep 23, 2021	20.53	20.64	20.53	20.60
7667	NYSE	GF	Wed, Sep 22, 2021	20.42	20.45	20.19	20.40
7666	NYSE	GF	Tue, Sep 21, 2021	20.35	20.71	20.35	20.37
7665	NYSE	GF	Mon, Sep 20, 2021	20.24	20.55	20.01	20.16
7664	NYSE	GF	Fri, Sep 17, 2021	20.66	20.77	20.55	20.55
7663	NYSE	GF	Thu, Sep 16, 2021	20.77	20.87	20.77	20.85
7662	NYSE	GF	Wed, Sep 15, 2021	21.12	21.13	20.95	20.95
7661	NYSE	GF	Tue, Sep 14, 2021	21.23	21.23	21.15	21.15
7660	NYSE	GF	Mon, Sep 13, 2021	21.37	21.37	21.15	21.27
7659	NYSE	GF	Fri, Sep 10, 2021	21.34	21.34	21.17	21.21
7658	NYSE	GF	Thu, Sep 9, 2021	21.12	21.27	21.12	21.17
7657	NYSE	GF	Wed, Sep 8, 2021	21.02	21.30	21.02	21.14
7656	NYSE	GF	Tue, Sep 7, 2021	21.22	21.34	21.16	21.16
7655	NYSE	GF	Fri, Sep 3, 2021	21.17	21.27	21.17	21.23
7654	NYSE	GF	Thu, Sep 2, 2021	21.14	21.25	21.14	21.23
7653	NYSE	GF	Wed, Sep 1, 2021	21.05	21.10	21.05	21.10
7652	NYSE	GF	Tue, Aug 31, 2021	21.10	21.10	20.98	20.98
7651	NYSE	GF	Mon, Aug 30, 2021	20.86	21.03	20.86	21.02
7650	NYSE	GF	Fri, Aug 27, 2021	20.83	20.91	20.82	20.90
7649	NYSE	GF	Thu, Aug 26, 2021	20.68	20.82	20.25	20.71
7648	NYSE	GF	Wed, Aug 25, 2021	20.79	20.79	20.79	20.79
7647	NYSE	GF	Tue, Aug 24, 2021	20.83	20.85	20.68	20.82
7646	NYSE	GF	Mon, Aug 23, 2021	20.70	20.70	20.66	20.68
7645	NYSE	GF	Fri, Aug 20, 2021	20.59	20.63	20.59	20.61
7644	NYSE	GF	Thu, Aug 19, 2021	20.59	20.78	20.59	20.72
7643	NYSE	GF	Wed, Aug 18, 2021	20.77	20.88	20.77	20.83
7642	NYSE	GF	Tue, Aug 17, 2021	20.60	20.74	20.60	20.64
7641	NYSE	GF	Mon, Aug 16, 2021	20.79	20.84	20.56	20.84
7640	NYSE	GF	Fri, Aug 13, 2021	20.62	20.93	20.62	20.93
7639	NYSE	GF	Thu, Aug 12, 2021	20.81	20.93	20.81	20.92
7638	NYSE	GF	Wed, Aug 11, 2021	20.92	20.92	20.80	20.84
7637	NYSE	GF	Tue, Aug 10, 2021	20.77	20.87	20.70	20.76
7636	NYSE	GF	Mon, Aug 9, 2021	20.64	20.68	20.64	20.64
7635	NYSE	GF	Fri, Aug 6, 2021	20.63	20.68	20.63	20.67
7634	NYSE	GF	Thu, Aug 5, 2021	20.70	20.75	20.70	20.75
7633	NYSE	GF	Wed, Aug 4, 2021	20.56	20.64	20.56	20.63
7632	NYSE	GF	Tue, Aug 3, 2021	20.61	20.62	20.58	20.61
7631	NYSE	GF	Mon, Aug 2, 2021	20.69	20.69	20.43	20.59
7630	NYSE	GF	Fri, Jul 30, 2021	20.41	20.55	20.41	20.52
7629	NYSE	GF	Thu, Jul 29, 2021	20.40	20.52	20.40	20.52
7628	NYSE	GF	Wed, Jul 28, 2021	20.15	20.30	20.15	20.28
7627	NYSE	GF	Tue, Jul 27, 2021	20.27	20.27	20.16	20.22
7626	NYSE	GF	Mon, Jul 26, 2021	20.29	20.38	20.27	20.27
7625	NYSE	GF	Fri, Jul 23, 2021	20.32	20.38	20.28	20.30
7624	NYSE	GF	Thu, Jul 22, 2021	20.13	20.16	20.08	20.09
7623	NYSE	GF	Wed, Jul 21, 2021	19.67	19.95	19.67	19.95
7622	NYSE	GF	Tue, Jul 20, 2021	19.77	19.82	19.63	19.73
7621	NYSE	GF	Mon, Jul 19, 2021	19.84	19.87	19.78	19.78
7620	NYSE	GF	Fri, Jul 16, 2021	20.37	20.37	20.18	20.18
7619	NYSE	GF	Thu, Jul 15, 2021	20.23	20.36	20.23	20.30
7618	NYSE	GF	Wed, Jul 14, 2021	20.79	20.80	20.42	20.44
7617	NYSE	GF	Tue, Jul 13, 2021	20.64	20.64	20.60	20.60
7616	NYSE	GF	Mon, Jul 12, 2021	20.55	20.84	20.55	20.79
7615	NYSE	GF	Fri, Jul 9, 2021	20.57	20.60	20.55	20.59
7614	NYSE	GF	Thu, Jul 8, 2021	20.23	20.36	20.23	20.30
7613	NYSE	GF	Wed, Jul 7, 2021	20.42	20.61	20.39	20.60
7612	NYSE	GF	Tue, Jul 6, 2021	20.46	20.50	20.35	20.35
7611	NYSE	GF	Fri, Jul 2, 2021	20.39	20.42	20.39	20.40
7610	NYSE	GF	Thu, Jul 1, 2021	20.22	20.38	20.22	20.37
7609	NYSE	GF	Wed, Jun 30, 2021	20.19	20.29	20.17	20.23
7608	NYSE	GF	Tue, Jun 29, 2021	20.31	20.39	20.27	20.35
7607	NYSE	GF	Mon, Jun 28, 2021	20.27	20.37	20.27	20.28
7606	NYSE	GF	Fri, Jun 25, 2021	20.46	20.49	20.28	20.38
7605	NYSE	GF	Thu, Jun 24, 2021	20.46	20.47	20.37	20.46
7604	NYSE	GF	Wed, Jun 23, 2021	20.32	20.34	20.21	20.27
7603	NYSE	GF	Tue, Jun 22, 2021	20.34	20.47	20.32	20.35
7602	NYSE	GF	Mon, Jun 21, 2021	20.39	20.43	20.32	20.42
7601	NYSE	GF	Fri, Jun 18, 2021	20.24	20.32	20.15	20.15
7600	NYSE	GF	Thu, Jun 17, 2021	20.59	20.73	20.59	20.61
7599	NYSE	GF	Wed, Jun 16, 2021	20.79	20.87	20.58	20.76
7598	NYSE	GF	Tue, Jun 15, 2021	20.66	20.85	20.66	20.84
7597	NYSE	GF	Mon, Jun 14, 2021	20.80	20.85	20.67	20.68
7596	NYSE	GF	Fri, Jun 11, 2021	20.62	20.80	20.62	20.78
7595	NYSE	GF	Thu, Jun 10, 2021	20.80	20.80	20.65	20.73
7594	NYSE	GF	Wed, Jun 9, 2021	20.78	20.80	20.77	20.79
7593	NYSE	GF	Tue, Jun 8, 2021	20.83	20.87	20.73	20.83
7592	NYSE	GF	Mon, Jun 7, 2021	20.73	20.93	20.73	20.76
7591	NYSE	GF	Fri, Jun 4, 2021	20.87	20.87	20.73	20.80
7590	NYSE	GF	Thu, Jun 3, 2021	20.51	20.75	20.51	20.62
7589	NYSE	GF	Wed, Jun 2, 2021	20.82	20.82	20.76	20.82
7588	NYSE	GF	Tue, Jun 1, 2021	20.73	20.89	20.73	20.75
7587	NYSE	GF	Fri, May 28, 2021	20.49	20.63	20.49	20.63
7586	NYSE	GF	Thu, May 27, 2021	20.33	20.45	20.33	20.42
7585	NYSE	GF	Wed, May 26, 2021	20.36	20.37	20.27	20.35
7584	NYSE	GF	Tue, May 25, 2021	20.16	20.28	20.12	20.21
7583	NYSE	GF	Mon, May 24, 2021	20.28	20.33	20.19	20.19
7582	NYSE	GF	Fri, May 21, 2021	20.21	20.29	19.89	19.89
7581	NYSE	GF	Thu, May 20, 2021	19.94	20.21	19.94	20.19
7580	NYSE	GF	Wed, May 19, 2021	19.69	19.92	19.34	19.82
7579	NYSE	GF	Tue, May 18, 2021	19.89	19.94	19.82	19.85
7578	NYSE	GF	Mon, May 17, 2021	19.61	19.78	19.61	19.77
7577	NYSE	GF	Fri, May 14, 2021	19.63	19.95	19.45	19.62
7576	NYSE	GF	Thu, May 13, 2021	20.45	20.45	20.28	19.42
7575	NYSE	GF	Wed, May 12, 2021	20.41	20.53	20.29	20.34
7574	NYSE	GF	Tue, May 11, 2021	20.70	20.70	20.58	20.63
7573	NYSE	GF	Mon, May 10, 2021	21.05	21.09	20.88	20.93
7572	NYSE	GF	Fri, May 7, 2021	20.87	21.02	20.87	20.95
7571	NYSE	GF	Thu, May 6, 2021	20.84	20.93	20.81	20.83
7570	NYSE	GF	Wed, May 5, 2021	21.00	20.91	20.83	20.86
7569	NYSE	GF	Tue, May 4, 2021	21.08	21.08	20.84	20.84
7568	NYSE	GF	Mon, May 3, 2021	21.31	21.33	21.17	21.32
7567	NYSE	GF	Fri, Apr 30, 2021	21.19	21.19	21.10	21.16
7566	NYSE	GF	Thu, Apr 29, 2021	21.41	21.41	21.23	21.24
7565	NYSE	GF	Wed, Apr 28, 2021	21.35	21.48	21.35	21.43
7564	NYSE	GF	Tue, Apr 27, 2021	21.38	21.41	21.20	21.37
7563	NYSE	GF	Mon, Apr 26, 2021	21.17	21.27	21.16	21.27
7562	NYSE	GF	Fri, Apr 23, 2021	21.02	21.13	20.96	21.11
7561	NYSE	GF	Thu, Apr 22, 2021	20.78	20.94	20.75	20.80
7560	NYSE	GF	Wed, Apr 21, 2021	20.57	20.88	20.50	20.86
7559	NYSE	GF	Tue, Apr 20, 2021	20.79	20.81	20.50	20.60
7558	NYSE	GF	Mon, Apr 19, 2021	21.08	21.08	20.97	20.99
7557	NYSE	GF	Fri, Apr 16, 2021	20.73	21.04	20.73	21.00
7556	NYSE	GF	Thu, Apr 15, 2021	20.46	20.67	20.46	20.53
7555	NYSE	GF	Wed, Apr 14, 2021	20.30	20.50	20.29	20.33
7554	NYSE	GF	Tue, Apr 13, 2021	20.23	20.32	20.16	20.32
7553	NYSE	GF	Mon, Apr 12, 2021	20.31	20.42	19.43	20.07
7552	NYSE	GF	Fri, Apr 9, 2021	20.35	20.35	20.15	20.27
7551	NYSE	GF	Thu, Apr 8, 2021	20.45	20.47	20.37	20.47
7550	NYSE	GF	Wed, Apr 7, 2021	20.28	20.44	20.28	20.37
7549	NYSE	GF	Tue, Apr 6, 2021	20.30	20.30	20.02	20.23
7548	NYSE	GF	Mon, Apr 5, 2021	20.14	20.33	20.09	20.28
7547	NYSE	GF	Thu, Apr 1, 2021	19.81	19.91	19.75	19.91
7546	NYSE	GF	Wed, Mar 31, 2021	19.60	19.79	19.54	19.77
7545	NYSE	GF	Tue, Mar 30, 2021	19.51	19.62	19.42	19.54
7544	NYSE	GF	Mon, Mar 29, 2021	19.26	19.64	19.26	19.59
7543	NYSE	GF	Fri, Mar 26, 2021	19.33	19.45	19.33	19.42
7542	NYSE	GF	Thu, Mar 25, 2021	19.28	19.31	19.19	19.30
7541	NYSE	GF	Wed, Mar 24, 2021	19.47	19.56	19.39	19.42
7540	NYSE	GF	Tue, Mar 23, 2021	19.70	19.75	19.53	19.53
7539	NYSE	GF	Mon, Mar 22, 2021	19.68	19.80	19.68	19.77
7538	NYSE	GF	Fri, Mar 19, 2021	19.80	19.80	19.52	19.64
7537	NYSE	GF	Thu, Mar 18, 2021	19.77	19.95	19.73	19.78
7536	NYSE	GF	Wed, Mar 17, 2021	19.76	20.03	19.48	19.96
7535	NYSE	GF	Tue, Mar 16, 2021	19.91	20.31	19.72	19.87
7534	NYSE	GF	Mon, Mar 15, 2021	19.68	19.87	19.68	19.85
7533	NYSE	GF	Fri, Mar 12, 2021	19.75	19.86	19.67	19.72
7532	NYSE	GF	Thu, Mar 11, 2021	19.89	19.95	19.83	19.85
7531	NYSE	GF	Wed, Mar 10, 2021	19.71	19.88	19.68	19.71
7530	NYSE	GF	Tue, Mar 9, 2021	19.65	19.78	19.36	19.59
7529	NYSE	GF	Mon, Mar 8, 2021	19.38	19.60	19.38	19.45
7528	NYSE	GF	Fri, Mar 5, 2021	19.80	19.80	19.45	19.55
7527	NYSE	GF	Thu, Mar 4, 2021	20.14	20.22	19.80	19.85
7526	NYSE	GF	Wed, Mar 3, 2021	20.17	20.48	20.11	20.11
7525	NYSE	GF	Tue, Mar 2, 2021	20.27	20.28	20.22	20.27
7524	NYSE	GF	Mon, Mar 1, 2021	20.70	20.70	19.97	20.20
7523	NYSE	GF	Fri, Feb 26, 2021	19.98	20.20	19.88	19.88
7522	NYSE	GF	Thu, Feb 25, 2021	20.19	20.23	19.99	19.99
7521	NYSE	GF	Wed, Feb 24, 2021	19.95	20.18	19.95	20.18
7520	NYSE	GF	Tue, Feb 23, 2021	20.16	20.26	20.09	20.18
7519	NYSE	GF	Mon, Feb 22, 2021	20.44	20.59	20.36	20.41
7518	NYSE	GF	Fri, Feb 19, 2021	20.45	20.61	20.42	20.55
7517	NYSE	GF	Thu, Feb 18, 2021	20.31	20.55	20.31	20.40
7516	NYSE	GF	Wed, Feb 17, 2021	20.48	20.70	20.42	20.50
7515	NYSE	GF	Tue, Feb 16, 2021	20.47	20.74	20.47	20.66
7514	NYSE	GF	Fri, Feb 12, 2021	20.33	20.50	20.20	20.50
7513	NYSE	GF	Thu, Feb 11, 2021	20.28	20.38	18.36	20.33
7512	NYSE	GF	Wed, Feb 10, 2021	20.29	20.34	20.21	20.26
7511	NYSE	GF	Tue, Feb 9, 2021	20.30	20.42	20.30	20.34
7510	NYSE	GF	Mon, Feb 8, 2021	20.11	20.48	20.11	20.31
7509	NYSE	GF	Fri, Feb 5, 2021	20.08	20.14	20.05	20.10
7508	NYSE	GF	Thu, Feb 4, 2021	20.10	20.10	19.94	19.99
7507	NYSE	GF	Wed, Feb 3, 2021	19.96	20.10	19.76	20.03
7506	NYSE	GF	Tue, Feb 2, 2021	20.03	20.03	19.62	19.90
7505	NYSE	GF	Mon, Feb 1, 2021	19.79	20.37	19.63	19.86
7504	NYSE	GF	Fri, Jan 29, 2021	19.64	19.74	19.48	19.58
7503	NYSE	GF	Thu, Jan 28, 2021	19.72	20.00	19.63	19.74
7502	NYSE	GF	Wed, Jan 27, 2021	19.64	19.64	19.32	19.48
7501	NYSE	GF	Tue, Jan 26, 2021	20.01	20.05	19.93	20.05
7500	NYSE	GF	Mon, Jan 25, 2021	20.01	20.11	19.75	19.88
7499	NYSE	GF	Fri, Jan 22, 2021	19.97	20.19	19.93	20.18
7498	NYSE	GF	Thu, Jan 21, 2021	19.96	20.10	19.96	20.00
7497	NYSE	GF	Wed, Jan 20, 2021	19.84	20.10	19.53	19.94
7496	NYSE	GF	Tue, Jan 19, 2021	19.68	19.86	19.58	19.60
7495	NYSE	GF	Fri, Jan 15, 2021	19.54	20.07	19.20	19.65
7494	NYSE	GF	Thu, Jan 14, 2021	19.69	19.76	19.65	19.76
7493	NYSE	GF	Wed, Jan 13, 2021	19.38	19.76	19.27	19.76
7492	NYSE	GF	Tue, Jan 12, 2021	19.47	19.47	19.22	19.31
7491	NYSE	GF	Mon, Jan 11, 2021	19.43	19.49	19.41	19.45
7490	NYSE	GF	Fri, Jan 8, 2021	19.74	19.92	19.57	19.68
7489	NYSE	GF	Thu, Jan 7, 2021	19.54	19.58	19.32	19.58
7488	NYSE	GF	Wed, Jan 6, 2021	19.66	19.66	19.22	19.39
7487	NYSE	GF	Tue, Jan 5, 2021	19.43	19.59	19.25	19.51
7486	NYSE	GF	Mon, Jan 4, 2021	19.37	19.61	19.28	19.35
7485	NYSE	GF	Thu, Dec 31, 2020	19.02	19.06	19.01	19.03
7484	NYSE	GF	Wed, Dec 30, 2020	19.00	19.10	18.99	19.03
7483	NYSE	GF	Tue, Dec 29, 2020	19.28	19.28	18.68	18.90
7482	NYSE	GF	Mon, Dec 28, 2020	21.37	21.69	21.10	19.10
7481	NYSE	GF	Thu, Dec 24, 2020	21.03	21.06	20.98	21.03
7480	NYSE	GF	Wed, Dec 23, 2020	21.05	21.15	20.77	21.05
7479	NYSE	GF	Tue, Dec 22, 2020	20.71	20.95	20.70	20.83
7478	NYSE	GF	Mon, Dec 21, 2020	20.14	20.63	20.07	20.63
7477	NYSE	GF	Fri, Dec 18, 2020	20.46	20.46	20.40	20.42
7476	NYSE	GF	Thu, Dec 17, 2020	20.25	20.43	20.25	20.36
7475	NYSE	GF	Wed, Dec 16, 2020	20.01	20.32	20.01	20.23
7474	NYSE	GF	Tue, Dec 15, 2020	19.93	20.00	19.92	19.95
7473	NYSE	GF	Mon, Dec 14, 2020	19.74	19.92	19.74	19.90
7472	NYSE	GF	Fri, Dec 11, 2020	19.50	19.74	19.47	19.64
7471	NYSE	GF	Thu, Dec 10, 2020	19.47	19.74	19.47	19.63
7470	NYSE	GF	Wed, Dec 9, 2020	19.62	19.73	19.50	19.50
7469	NYSE	GF	Tue, Dec 8, 2020	19.30	19.49	19.30	19.47
7468	NYSE	GF	Mon, Dec 7, 2020	19.38	19.40	19.37	19.39
7467	NYSE	GF	Fri, Dec 4, 2020	19.26	19.42	19.26	19.34
7466	NYSE	GF	Thu, Dec 3, 2020	18.96	19.24	18.96	19.24
7465	NYSE	GF	Wed, Dec 2, 2020	18.99	19.60	18.90	19.06
7464	NYSE	GF	Tue, Dec 1, 2020	18.93	20.03	18.75	19.07
7463	NYSE	GF	Mon, Nov 30, 2020	18.77	18.94	18.69	18.72
7462	NYSE	GF	Fri, Nov 27, 2020	18.73	18.73	18.68	18.70
7461	NYSE	GF	Wed, Nov 25, 2020	18.67	18.70	18.67	18.70
7460	NYSE	GF	Tue, Nov 24, 2020	18.81	18.85	18.69	18.71
7459	NYSE	GF	Mon, Nov 23, 2020	18.59	18.88	18.59	18.68
7458	NYSE	GF	Fri, Nov 20, 2020	18.25	18.44	18.25	18.36
7457	NYSE	GF	Thu, Nov 19, 2020	18.19	18.49	18.19	18.48
7456	NYSE	GF	Wed, Nov 18, 2020	18.25	18.25	18.16	18.20
7455	NYSE	GF	Tue, Nov 17, 2020	17.68	18.34	17.68	18.21
7454	NYSE	GF	Mon, Nov 16, 2020	17.91	18.17	17.47	17.77
7453	NYSE	GF	Fri, Nov 13, 2020	17.81	17.89	17.81	17.87
7452	NYSE	GF	Thu, Nov 12, 2020	17.67	17.76	17.54	17.59
7451	NYSE	GF	Wed, Nov 11, 2020	17.82	17.90	17.48	17.73
7450	NYSE	GF	Tue, Nov 10, 2020	17.97	18.10	17.73	17.87
7449	NYSE	GF	Mon, Nov 9, 2020	18.02	18.45	17.95	17.95
7448	NYSE	GF	Fri, Nov 6, 2020	17.43	17.48	17.23	17.43
7447	NYSE	GF	Thu, Nov 5, 2020	17.32	17.36	17.31	17.35
7446	NYSE	GF	Wed, Nov 4, 2020	16.73	17.08	16.73	16.96
7445	NYSE	GF	Tue, Nov 3, 2020	16.56	16.70	16.56	16.59
7444	NYSE	GF	Mon, Nov 2, 2020	16.25	16.54	16.22	16.22
7443	NYSE	GF	Fri, Oct 30, 2020	15.99	16.07	15.99	16.00
7442	NYSE	GF	Thu, Oct 29, 2020	15.86	16.15	15.86	16.15
7441	NYSE	GF	Wed, Oct 28, 2020	16.29	16.29	15.57	15.92
7440	NYSE	GF	Tue, Oct 27, 2020	16.77	16.90	16.60	16.60
7439	NYSE	GF	Mon, Oct 26, 2020	16.89	16.89	16.70	16.70
7438	NYSE	GF	Fri, Oct 23, 2020	17.37	17.37	17.24	17.24
7437	NYSE	GF	Thu, Oct 22, 2020	17.15	17.33	17.14	17.30
7436	NYSE	GF	Wed, Oct 21, 2020	17.33	17.42	17.24	17.26
7435	NYSE	GF	Tue, Oct 20, 2020	17.51	17.62	17.45	17.45
7434	NYSE	GF	Mon, Oct 19, 2020	17.50	17.50	17.35	17.35
7433	NYSE	GF	Fri, Oct 16, 2020	17.27	17.49	17.26	17.49
7432	NYSE	GF	Thu, Oct 15, 2020	17.18	17.19	17.00	17.19
7431	NYSE	GF	Wed, Oct 14, 2020	17.50	17.59	17.41	17.55
7430	NYSE	GF	Tue, Oct 13, 2020	17.44	17.44	17.35	17.43
7429	NYSE	GF	Mon, Oct 12, 2020	17.68	17.78	17.65	17.67
7428	NYSE	GF	Fri, Oct 9, 2020	17.46	17.54	17.41	17.50
7427	NYSE	GF	Thu, Oct 8, 2020	17.35	17.49	17.35	17.49
7426	NYSE	GF	Wed, Oct 7, 2020	17.38	17.54	17.38	17.45
7425	NYSE	GF	Tue, Oct 6, 2020	17.44	17.51	17.10	17.10
7424	NYSE	GF	Mon, Oct 5, 2020	17.01	17.39	17.01	17.35
7423	NYSE	GF	Fri, Oct 2, 2020	16.99	16.99	16.86	16.93
7422	NYSE	GF	Thu, Oct 1, 2020	16.97	17.12	16.97	17.12
7421	NYSE	GF	Wed, Sep 30, 2020	16.71	16.90	16.63	16.88
7420	NYSE	GF	Tue, Sep 29, 2020	16.52	16.69	16.52	16.66
7419	NYSE	GF	Mon, Sep 28, 2020	16.56	16.69	16.56	16.60
7418	NYSE	GF	Fri, Sep 25, 2020	16.24	16.38	16.19	16.38
7417	NYSE	GF	Thu, Sep 24, 2020	16.56	16.59	16.01	16.50
7416	NYSE	GF	Wed, Sep 23, 2020	16.55	16.62	16.51	16.53
7415	NYSE	GF	Tue, Sep 22, 2020	16.42	16.58	16.42	16.58
7414	NYSE	GF	Mon, Sep 21, 2020	16.81	16.81	16.42	16.56
7413	NYSE	GF	Fri, Sep 18, 2020	17.01	17.26	17.00	17.16
7412	NYSE	GF	Thu, Sep 17, 2020	17.03	17.07	16.98	17.06
7411	NYSE	GF	Wed, Sep 16, 2020	17.06	17.20	16.90	17.20
7410	NYSE	GF	Tue, Sep 15, 2020	17.17	17.35	17.01	17.01
7409	NYSE	GF	Mon, Sep 14, 2020	17.22	17.27	17.06	17.22
7408	NYSE	GF	Fri, Sep 11, 2020	17.19	17.40	17.19	17.28
7407	NYSE	GF	Thu, Sep 10, 2020	17.15	17.15	16.93	17.00
7406	NYSE	GF	Wed, Sep 9, 2020	17.03	17.15	16.96	17.08
7405	NYSE	GF	Tue, Sep 8, 2020	16.65	16.79	16.62	16.67
7404	NYSE	GF	Fri, Sep 4, 2020	17.09	17.09	16.60	16.83
7403	NYSE	GF	Thu, Sep 3, 2020	17.37	17.50	17.01	17.23
7402	NYSE	GF	Wed, Sep 2, 2020	17.47	17.95	17.40	17.53
7401	NYSE	GF	Tue, Sep 1, 2020	17.18	17.43	17.18	17.40
7400	NYSE	GF	Mon, Aug 31, 2020	17.13	17.15	17.13	17.15
7399	NYSE	GF	Fri, Aug 28, 2020	17.18	17.23	17.05	17.06
7398	NYSE	GF	Thu, Aug 27, 2020	17.31	17.38	17.13	17.13
7397	NYSE	GF	Wed, Aug 26, 2020	17.39	17.39	17.29	17.29
7396	NYSE	GF	Tue, Aug 25, 2020	17.43	17.43	17.30	17.31
7395	NYSE	GF	Mon, Aug 24, 2020	17.21	17.35	17.21	17.28
7394	NYSE	GF	Fri, Aug 21, 2020	16.95	17.41	16.76	16.99
7393	NYSE	GF	Thu, Aug 20, 2020	17.23	17.27	17.17	17.22
7392	NYSE	GF	Wed, Aug 19, 2020	17.35	17.43	17.30	17.36
7391	NYSE	GF	Tue, Aug 18, 2020	17.41	17.41	17.22	17.33
7390	NYSE	GF	Mon, Aug 17, 2020	17.15	17.34	17.12	17.22
7389	NYSE	GF	Fri, Aug 14, 2020	17.19	17.19	17.06	17.10
7388	NYSE	GF	Thu, Aug 13, 2020	17.34	17.34	17.23	17.30
7387	NYSE	GF	Wed, Aug 12, 2020	17.37	17.43	17.34	17.39
7386	NYSE	GF	Tue, Aug 11, 2020	17.13	17.35	16.95	17.01
7385	NYSE	GF	Mon, Aug 10, 2020	16.88	16.95	16.88	16.95
7384	NYSE	GF	Fri, Aug 7, 2020	16.72	16.77	16.72	16.75
7383	NYSE	GF	Thu, Aug 6, 2020	16.66	16.83	16.66	16.83
7382	NYSE	GF	Wed, Aug 5, 2020	16.57	16.66	16.57	16.60
7381	NYSE	GF	Tue, Aug 4, 2020	16.39	16.54	16.39	16.52
7380	NYSE	GF	Mon, Aug 3, 2020	16.33	16.63	16.29	16.50
7379	NYSE	GF	Fri, Jul 31, 2020	16.11	16.17	16.02	16.14
7378	NYSE	GF	Thu, Jul 30, 2020	16.25	16.44	16.19	16.33
7377	NYSE	GF	Wed, Jul 29, 2020	16.55	16.62	16.55	16.55
7376	NYSE	GF	Tue, Jul 28, 2020	16.50	16.60	16.45	16.45
7375	NYSE	GF	Mon, Jul 27, 2020	16.50	16.61	16.42	16.59
7374	NYSE	GF	Fri, Jul 24, 2020	16.12	16.74	16.05	16.48
7373	NYSE	GF	Thu, Jul 23, 2020	16.57	16.65	16.13	16.30
7372	NYSE	GF	Wed, Jul 22, 2020	16.48	16.66	16.45	16.51
7371	NYSE	GF	Tue, Jul 21, 2020	16.31	16.46	16.13	16.41
7370	NYSE	GF	Mon, Jul 20, 2020	16.20	16.22	16.02	16.22
7369	NYSE	GF	Fri, Jul 17, 2020	16.19	16.32	16.19	16.19
7368	NYSE	GF	Thu, Jul 16, 2020	16.01	16.13	16.01	16.07
7367	NYSE	GF	Wed, Jul 15, 2020	16.22	16.38	16.02	16.25
7366	NYSE	GF	Tue, Jul 14, 2020	15.97	16.06	15.97	16.00
7365	NYSE	GF	Mon, Jul 13, 2020	15.96	16.12	15.88	15.88
7364	NYSE	GF	Fri, Jul 10, 2020	16.06	16.10	15.87	15.99
7363	NYSE	GF	Thu, Jul 9, 2020	16.25	16.52	15.97	16.00
7362	NYSE	GF	Wed, Jul 8, 2020	15.85	16.60	15.83	16.60
7361	NYSE	GF	Tue, Jul 7, 2020	15.82	15.93	15.74	15.93
7360	NYSE	GF	Mon, Jul 6, 2020	15.90	15.95	15.81	15.92
7359	NYSE	GF	Thu, Jul 2, 2020	15.63	15.81	15.52	15.62
7358	NYSE	GF	Wed, Jul 1, 2020	15.33	15.40	15.26	15.32
7357	NYSE	GF	Tue, Jun 30, 2020	15.02	15.29	15.02	15.18
7356	NYSE	GF	Mon, Jun 29, 2020	14.97	15.15	14.92	15.10
7355	NYSE	GF	Fri, Jun 26, 2020	15.16	15.16	14.83	14.94
7354	NYSE	GF	Thu, Jun 25, 2020	14.89	15.25	14.89	15.25
7353	NYSE	GF	Wed, Jun 24, 2020	15.15	15.15	14.93	15.03
7352	NYSE	GF	Tue, Jun 23, 2020	15.36	15.41	15.30	15.32
7351	NYSE	GF	Mon, Jun 22, 2020	15.11	15.18	15.04	15.17
7350	NYSE	GF	Fri, Jun 19, 2020	15.15	15.15	14.83	15.06
7349	NYSE	GF	Thu, Jun 18, 2020	15.07	15.07	14.95	14.96
7348	NYSE	GF	Wed, Jun 17, 2020	15.04	15.11	15.03	15.05
7347	NYSE	GF	Tue, Jun 16, 2020	15.11	15.15	14.81	14.90
7346	NYSE	GF	Mon, Jun 15, 2020	14.55	14.79	14.22	14.76
7345	NYSE	GF	Fri, Jun 12, 2020	14.66	15.13	14.54	14.89
7344	NYSE	GF	Thu, Jun 11, 2020	14.91	14.91	14.38	14.41
7343	NYSE	GF	Wed, Jun 10, 2020	15.26	15.40	15.17	15.22
7342	NYSE	GF	Tue, Jun 9, 2020	15.32	15.32	15.01	15.22
7341	NYSE	GF	Mon, Jun 8, 2020	15.64	15.74	15.53	15.61
7340	NYSE	GF	Fri, Jun 5, 2020	15.47	15.59	15.47	15.57
7339	NYSE	GF	Thu, Jun 4, 2020	14.97	15.28	14.97	15.18
7338	NYSE	GF	Wed, Jun 3, 2020	15.14	15.21	15.07	15.19
7337	NYSE	GF	Tue, Jun 2, 2020	14.47	14.85	14.47	14.75
7336	NYSE	GF	Mon, Jun 1, 2020	14.27	14.49	14.22	14.49
7335	NYSE	GF	Fri, May 29, 2020	14.25	14.25	14.01	14.20
7334	NYSE	GF	Thu, May 28, 2020	14.15	14.25	14.03	14.06
7333	NYSE	GF	Wed, May 27, 2020	14.26	14.33	14.23	14.28
7332	NYSE	GF	Tue, May 26, 2020	13.89	14.14	13.89	14.03
7331	NYSE	GF	Fri, May 22, 2020	13.50	13.60	13.44	13.44
7330	NYSE	GF	Thu, May 21, 2020	13.57	13.65	13.51	13.56
7329	NYSE	GF	Wed, May 20, 2020	13.53	13.68	13.46	13.46
7328	NYSE	GF	Tue, May 19, 2020	13.29	13.42	13.27	13.28
7327	NYSE	GF	Mon, May 18, 2020	13.24	13.47	13.24	13.45
7326	NYSE	GF	Fri, May 15, 2020	12.78	12.91	12.68	12.87
7325	NYSE	GF	Thu, May 14, 2020	12.97	13.10	12.79	12.76
7324	NYSE	GF	Wed, May 13, 2020	13.35	13.35	13.17	13.21
7323	NYSE	GF	Tue, May 12, 2020	13.54	13.61	13.26	13.35
7322	NYSE	GF	Mon, May 11, 2020	13.42	13.46	13.31	13.43
7321	NYSE	GF	Fri, May 8, 2020	13.54	13.55	13.49	13.53
7320	NYSE	GF	Thu, May 7, 2020	13.19	13.27	13.07	13.24
7319	NYSE	GF	Wed, May 6, 2020	13.14	13.14	12.91	12.98
7318	NYSE	GF	Tue, May 5, 2020	12.85	12.90	12.74	12.89
7317	NYSE	GF	Mon, May 4, 2020	12.53	12.80	12.42	12.77
7316	NYSE	GF	Fri, May 1, 2020	12.91	12.91	12.71	12.85
7315	NYSE	GF	Thu, Apr 30, 2020	13.04	13.04	12.84	13.03
7314	NYSE	GF	Wed, Apr 29, 2020	12.91	13.29	12.89	13.29
7313	NYSE	GF	Tue, Apr 28, 2020	12.95	12.95	12.55	12.73
7312	NYSE	GF	Mon, Apr 27, 2020	12.81	12.81	12.71	12.74
7311	NYSE	GF	Fri, Apr 24, 2020	12.58	12.83	12.44	12.83
7310	NYSE	GF	Thu, Apr 23, 2020	12.50	12.61	12.39	12.45
7309	NYSE	GF	Wed, Apr 22, 2020	12.60	12.60	12.42	12.49
7308	NYSE	GF	Tue, Apr 21, 2020	12.26	12.36	12.12	12.29
7307	NYSE	GF	Mon, Apr 20, 2020	12.52	12.65	12.47	12.47
7306	NYSE	GF	Fri, Apr 17, 2020	12.79	12.95	12.55	12.95
7305	NYSE	GF	Thu, Apr 16, 2020	12.67	12.67	12.00	12.36
7304	NYSE	GF	Wed, Apr 15, 2020	12.55	12.55	12.22	12.39
7303	NYSE	GF	Tue, Apr 14, 2020	12.51	12.97	12.51	12.97
7302	NYSE	GF	Mon, Apr 13, 2020	12.31	12.35	12.26	12.28
7301	NYSE	GF	Thu, Apr 9, 2020	12.47	12.59	12.47	12.59
7300	NYSE	GF	Wed, Apr 8, 2020	12.07	12.31	12.01	12.22
7299	NYSE	GF	Tue, Apr 7, 2020	12.27	12.27	11.75	12.11
7298	NYSE	GF	Mon, Apr 6, 2020	11.69	11.84	11.68	11.82
7297	NYSE	GF	Fri, Apr 3, 2020	11.18	11.29	10.67	11.28
7296	NYSE	GF	Thu, Apr 2, 2020	11.14	11.42	11.10	11.42
7295	NYSE	GF	Wed, Apr 1, 2020	11.38	11.38	11.14	11.15
7294	NYSE	GF	Tue, Mar 31, 2020	11.66	11.72	11.54	11.61
7293	NYSE	GF	Mon, Mar 30, 2020	11.47	11.66	11.45	11.66
7292	NYSE	GF	Fri, Mar 27, 2020	11.29	11.69	11.20	11.62
7291	NYSE	GF	Thu, Mar 26, 2020	11.08	11.72	11.08	11.72
7290	NYSE	GF	Wed, Mar 25, 2020	10.26	11.19	10.26	11.15
7289	NYSE	GF	Tue, Mar 24, 2020	10.01	10.45	10.01	10.45
7288	NYSE	GF	Mon, Mar 23, 2020	9.80	9.85	9.45	9.58
7287	NYSE	GF	Fri, Mar 20, 2020	9.65	10.03	9.50	9.62
7286	NYSE	GF	Thu, Mar 19, 2020	9.45	9.55	9.29	9.45
7285	NYSE	GF	Wed, Mar 18, 2020	9.51	9.61	9.41	9.50
7284	NYSE	GF	Tue, Mar 17, 2020	10.00	10.17	9.97	10.10
7283	NYSE	GF	Mon, Mar 16, 2020	8.31	10.27	8.24	9.85
7282	NYSE	GF	Fri, Mar 13, 2020	12.06	12.12	11.19	11.25
7281	NYSE	GF	Thu, Mar 12, 2020	12.00	12.07	11.16	11.22
7280	NYSE	GF	Wed, Mar 11, 2020	13.08	13.16	12.70	12.75
7279	NYSE	GF	Tue, Mar 10, 2020	13.52	13.59	13.21	13.50
7278	NYSE	GF	Mon, Mar 9, 2020	12.85	13.25	12.23	13.18
7277	NYSE	GF	Fri, Mar 6, 2020	14.12	14.23	14.10	14.22
7276	NYSE	GF	Thu, Mar 5, 2020	14.25	14.45	14.25	14.35
7275	NYSE	GF	Wed, Mar 4, 2020	14.35	14.69	14.35	14.69
7274	NYSE	GF	Tue, Mar 3, 2020	14.30	14.67	14.16	14.16
7273	NYSE	GF	Mon, Mar 2, 2020	14.12	14.26	13.98	14.19
7272	NYSE	GF	Fri, Feb 28, 2020	13.93	14.09	13.79	13.92
7271	NYSE	GF	Thu, Feb 27, 2020	14.50	14.60	14.32	14.39
7270	NYSE	GF	Wed, Feb 26, 2020	14.94	14.94	14.70	14.71
7269	NYSE	GF	Tue, Feb 25, 2020	15.12	15.12	14.72	14.72
7268	NYSE	GF	Mon, Feb 24, 2020	15.20	15.22	14.95	15.05
7267	NYSE	GF	Fri, Feb 21, 2020	15.73	15.73	15.62	15.66
7266	NYSE	GF	Thu, Feb 20, 2020	15.80	15.81	15.69	15.69
7265	NYSE	GF	Wed, Feb 19, 2020	15.75	15.81	15.75	15.77
7264	NYSE	GF	Tue, Feb 18, 2020	15.66	15.70	15.66	15.69
7263	NYSE	GF	Fri, Feb 14, 2020	15.84	15.85	15.78	15.81
7262	NYSE	GF	Thu, Feb 13, 2020	15.72	15.83	15.72	15.79
7261	NYSE	GF	Wed, Feb 12, 2020	15.95	15.97	15.82	15.91
7260	NYSE	GF	Tue, Feb 11, 2020	15.79	15.90	15.79	15.84
7259	NYSE	GF	Mon, Feb 10, 2020	15.61	15.75	15.61	15.67
7258	NYSE	GF	Fri, Feb 7, 2020	15.73	15.78	15.66	15.66
7257	NYSE	GF	Thu, Feb 6, 2020	15.80	15.93	15.74	15.90
7256	NYSE	GF	Wed, Feb 5, 2020	15.92	15.92	15.88	15.90
7255	NYSE	GF	Tue, Feb 4, 2020	15.63	15.80	15.61	15.72
7254	NYSE	GF	Mon, Feb 3, 2020	15.45	15.54	15.43	15.43
7253	NYSE	GF	Fri, Jan 31, 2020	15.54	15.54	15.36	15.36
7252	NYSE	GF	Thu, Jan 30, 2020	15.65	15.70	15.60	15.63
7251	NYSE	GF	Wed, Jan 29, 2020	15.72	15.77	15.72	15.76
7250	NYSE	GF	Tue, Jan 28, 2020	15.61	15.72	15.45	15.72
7249	NYSE	GF	Mon, Jan 27, 2020	15.60	15.67	15.52	15.52
7248	NYSE	GF	Fri, Jan 24, 2020	15.93	15.99	15.86	15.89
7247	NYSE	GF	Thu, Jan 23, 2020	15.90	15.90	15.80	15.86
7246	NYSE	GF	Wed, Jan 22, 2020	15.90	15.95	15.89	15.95
7245	NYSE	GF	Tue, Jan 21, 2020	15.81	15.92	15.81	15.84
7244	NYSE	GF	Fri, Jan 17, 2020	15.90	15.90	15.81	15.87
7243	NYSE	GF	Thu, Jan 16, 2020	15.85	15.89	15.82	15.82
7242	NYSE	GF	Wed, Jan 15, 2020	15.69	15.75	15.68	15.75
7241	NYSE	GF	Tue, Jan 14, 2020	15.66	15.68	15.65	15.66
7240	NYSE	GF	Mon, Jan 13, 2020	15.71	15.71	15.66	15.66
7239	NYSE	GF	Fri, Jan 10, 2020	15.75	15.85	15.75	15.78
7238	NYSE	GF	Thu, Jan 9, 2020	15.75	15.84	15.75	15.79
7237	NYSE	GF	Wed, Jan 8, 2020	15.55	15.73	15.55	15.70
7236	NYSE	GF	Tue, Jan 7, 2020	15.61	15.62	15.50	15.60
7235	NYSE	GF	Mon, Jan 6, 2020	15.58	15.61	15.52	15.59
7234	NYSE	GF	Fri, Jan 3, 2020	15.63	15.69	15.61	15.61
7233	NYSE	GF	Thu, Jan 2, 2020	15.72	15.85	15.72	15.85
7232	NYSE	GF	Tue, Dec 31, 2019	15.43	15.68	15.40	15.68
7231	NYSE	GF	Mon, Dec 30, 2019	15.65	15.67	15.45	15.45
7230	NYSE	GF	Fri, Dec 27, 2019	15.58	15.65	15.58	15.60
7229	NYSE	GF	Thu, Dec 26, 2019	15.66	15.78	15.66	15.56
7228	NYSE	GF	Tue, Dec 24, 2019	15.50	15.70	15.50	15.62
7227	NYSE	GF	Mon, Dec 23, 2019	15.61	15.73	15.61	15.63
7226	NYSE	GF	Fri, Dec 20, 2019	15.61	15.72	15.61	15.65
7225	NYSE	GF	Thu, Dec 19, 2019	15.58	15.67	15.58	15.65
7224	NYSE	GF	Wed, Dec 18, 2019	15.70	15.70	15.57	15.70
7223	NYSE	GF	Tue, Dec 17, 2019	15.66	15.70	15.55	15.67
7222	NYSE	GF	Mon, Dec 16, 2019	15.55	15.64	15.55	15.62
7221	NYSE	GF	Fri, Dec 13, 2019	15.39	15.56	15.39	15.45
7220	NYSE	GF	Thu, Dec 12, 2019	15.21	15.40	15.21	15.35
7219	NYSE	GF	Wed, Dec 11, 2019	15.18	15.22	15.17	15.22
7218	NYSE	GF	Tue, Dec 10, 2019	15.04	15.14	15.04	15.07
7217	NYSE	GF	Mon, Dec 9, 2019	15.11	15.12	15.04	15.04
7216	NYSE	GF	Fri, Dec 6, 2019	15.06	15.20	15.06	15.15
7215	NYSE	GF	Thu, Dec 5, 2019	15.08	15.08	14.97	15.02
7214	NYSE	GF	Wed, Dec 4, 2019	14.90	15.08	14.90	15.02
7213	NYSE	GF	Tue, Dec 3, 2019	14.84	15.19	14.83	14.94
7212	NYSE	GF	Mon, Dec 2, 2019	15.00	15.00	14.89	14.89
7211	NYSE	GF	Fri, Nov 29, 2019	14.93	15.15	14.93	14.94
7210	NYSE	GF	Wed, Nov 27, 2019	14.91	15.03	14.91	15.00
7209	NYSE	GF	Tue, Nov 26, 2019	14.76	14.85	14.76	14.85
7208	NYSE	GF	Mon, Nov 25, 2019	14.67	14.77	14.67	14.75
7207	NYSE	GF	Fri, Nov 22, 2019	14.81	14.81	14.70	14.71
7206	NYSE	GF	Thu, Nov 21, 2019	14.81	14.86	14.76	14.79
7205	NYSE	GF	Wed, Nov 20, 2019	14.76	14.83	14.70	14.79
7204	NYSE	GF	Tue, Nov 19, 2019	14.96	14.98	14.90	14.90
7203	NYSE	GF	Mon, Nov 18, 2019	14.74	14.83	14.74	14.83
7202	NYSE	GF	Fri, Nov 15, 2019	14.75	14.81	14.71	14.81
7201	NYSE	GF	Thu, Nov 14, 2019	14.73	14.74	14.65	14.74
7200	NYSE	GF	Wed, Nov 13, 2019	14.58	14.70	14.58	14.70
7199	NYSE	GF	Tue, Nov 12, 2019	14.67	14.73	14.67	14.68
7198	NYSE	GF	Mon, Nov 11, 2019	14.64	14.68	14.57	14.68
7197	NYSE	GF	Fri, Nov 8, 2019	14.67	14.69	14.66	14.68
7196	NYSE	GF	Thu, Nov 7, 2019	14.79	14.82	14.75	14.75
7195	NYSE	GF	Wed, Nov 6, 2019	14.65	14.72	14.65	14.66
7194	NYSE	GF	Tue, Nov 5, 2019	14.75	14.75	14.70	14.70
7193	NYSE	GF	Mon, Nov 4, 2019	14.76	14.81	14.76	14.80
7192	NYSE	GF	Fri, Nov 1, 2019	14.55	14.65	14.50	14.65
7191	NYSE	GF	Thu, Oct 31, 2019	14.55	14.55	14.46	14.48
7190	NYSE	GF	Wed, Oct 30, 2019	14.54	14.55	14.42	14.54
7189	NYSE	GF	Tue, Oct 29, 2019	14.48	14.48	14.45	14.45
7188	NYSE	GF	Mon, Oct 28, 2019	14.42	14.46	14.42	14.44
7187	NYSE	GF	Fri, Oct 25, 2019	14.45	14.45	14.32	14.38
7186	NYSE	GF	Thu, Oct 24, 2019	14.50	14.50	14.42	14.48
7185	NYSE	GF	Wed, Oct 23, 2019	14.53	14.54	14.49	14.54
7184	NYSE	GF	Tue, Oct 22, 2019	14.47	14.52	14.45	14.48
7183	NYSE	GF	Mon, Oct 21, 2019	14.50	14.57	14.50	14.52
7182	NYSE	GF	Fri, Oct 18, 2019	14.36	14.39	14.34	14.37
7181	NYSE	GF	Thu, Oct 17, 2019	14.30	14.31	14.27	14.30
7180	NYSE	GF	Wed, Oct 16, 2019	14.11	14.22	14.11	14.18
7179	NYSE	GF	Tue, Oct 15, 2019	13.95	14.08	13.95	14.08
7178	NYSE	GF	Mon, Oct 14, 2019	13.88	13.93	13.87	13.87
7177	NYSE	GF	Fri, Oct 11, 2019	13.76	14.00	13.75	14.00
7176	NYSE	GF	Thu, Oct 10, 2019	13.62	13.70	13.62	13.69
7175	NYSE	GF	Wed, Oct 9, 2019	13.62	13.72	13.59	13.72
7174	NYSE	GF	Tue, Oct 8, 2019	13.51	13.56	13.43	13.46
7173	NYSE	GF	Mon, Oct 7, 2019	13.66	13.72	13.64	13.64
7172	NYSE	GF	Fri, Oct 4, 2019	13.60	13.71	13.56	13.64
7171	NYSE	GF	Thu, Oct 3, 2019	13.44	13.54	13.44	13.54
7170	NYSE	GF	Wed, Oct 2, 2019	13.60	13.62	13.39	13.43
7169	NYSE	GF	Tue, Oct 1, 2019	13.85	13.89	13.71	13.72
7168	NYSE	GF	Mon, Sep 30, 2019	13.81	13.92	13.81	13.86
7167	NYSE	GF	Fri, Sep 27, 2019	13.89	13.97	13.79	13.85
7166	NYSE	GF	Thu, Sep 26, 2019	13.92	13.93	13.83	13.90
7165	NYSE	GF	Wed, Sep 25, 2019	13.85	13.86	13.75	13.84
7164	NYSE	GF	Tue, Sep 24, 2019	13.86	13.96	13.85	13.87
7163	NYSE	GF	Mon, Sep 23, 2019	13.85	13.93	13.85	13.87
7162	NYSE	GF	Fri, Sep 20, 2019	14.09	14.19	14.05	14.07
7161	NYSE	GF	Thu, Sep 19, 2019	14.08	14.08	14.03	14.04
7160	NYSE	GF	Wed, Sep 18, 2019	14.02	14.02	13.98	14.01
7159	NYSE	GF	Tue, Sep 17, 2019	13.94	14.00	13.94	13.99
7158	NYSE	GF	Mon, Sep 16, 2019	14.12	14.48	14.00	14.02
7157	NYSE	GF	Fri, Sep 13, 2019	14.02	14.22	14.02	14.13
7156	NYSE	GF	Thu, Sep 12, 2019	14.01	14.15	14.01	14.12
7155	NYSE	GF	Wed, Sep 11, 2019	13.96	14.06	13.96	14.03
7154	NYSE	GF	Tue, Sep 10, 2019	14.10	14.11	13.97	14.02
7153	NYSE	GF	Mon, Sep 9, 2019	14.11	14.13	14.05	14.08
7152	NYSE	GF	Fri, Sep 6, 2019	14.02	14.04	13.99	13.99
7151	NYSE	GF	Thu, Sep 5, 2019	13.98	14.10	13.80	13.96
7150	NYSE	GF	Wed, Sep 4, 2019	13.81	13.92	13.81	13.92
7149	NYSE	GF	Tue, Sep 3, 2019	13.65	13.76	13.65	13.70
7148	NYSE	GF	Fri, Aug 30, 2019	13.81	13.90	13.74	13.75
7147	NYSE	GF	Thu, Aug 29, 2019	13.65	13.71	13.65	13.67
7146	NYSE	GF	Wed, Aug 28, 2019	13.58	13.59	13.53	13.57
7145	NYSE	GF	Tue, Aug 27, 2019	13.69	13.74	13.63	13.63
7144	NYSE	GF	Mon, Aug 26, 2019	13.62	13.65	13.61	13.61
7143	NYSE	GF	Fri, Aug 23, 2019	13.63	13.69	13.55	13.56
7142	NYSE	GF	Thu, Aug 22, 2019	13.79	13.79	13.62	13.68
7141	NYSE	GF	Wed, Aug 21, 2019	13.74	13.80	13.73	13.78
7140	NYSE	GF	Tue, Aug 20, 2019	13.62	13.62	13.50	13.52
7139	NYSE	GF	Mon, Aug 19, 2019	13.55	13.70	13.55	13.63
7138	NYSE	GF	Fri, Aug 16, 2019	13.29	13.58	13.29	13.41
7137	NYSE	GF	Thu, Aug 15, 2019	13.29	13.34	13.27	13.28
7136	NYSE	GF	Wed, Aug 14, 2019	13.33	13.48	13.21	13.28
7135	NYSE	GF	Tue, Aug 13, 2019	13.78	13.96	13.77	13.82
7134	NYSE	GF	Mon, Aug 12, 2019	13.83	13.84	13.78	13.79
7133	NYSE	GF	Fri, Aug 9, 2019	13.94	13.94	13.81	13.81
7132	NYSE	GF	Thu, Aug 8, 2019	13.87	13.99	13.73	13.97
7131	NYSE	GF	Wed, Aug 7, 2019	13.64	13.83	13.64	13.79
7130	NYSE	GF	Tue, Aug 6, 2019	13.66	13.70	13.62	13.66
7129	NYSE	GF	Mon, Aug 5, 2019	13.74	13.85	13.56	13.56
7128	NYSE	GF	Fri, Aug 2, 2019	13.95	13.98	13.86	13.90
7127	NYSE	GF	Thu, Aug 1, 2019	14.00	14.06	13.96	13.96
7126	NYSE	GF	Wed, Jul 31, 2019	13.97	14.11	13.93	13.95
7125	NYSE	GF	Tue, Jul 30, 2019	14.09	14.09	13.90	13.90
7124	NYSE	GF	Mon, Jul 29, 2019	14.24	14.25	14.24	14.25
7123	NYSE	GF	Fri, Jul 26, 2019	14.18	14.20	14.18	14.20
7122	NYSE	GF	Thu, Jul 25, 2019	14.18	14.20	14.18	14.18
7121	NYSE	GF	Wed, Jul 24, 2019	14.18	14.28	14.06	14.28
7120	NYSE	GF	Tue, Jul 23, 2019	14.16	14.26	14.16	14.23
7119	NYSE	GF	Mon, Jul 22, 2019	14.19	14.19	14.01	14.07
7118	NYSE	GF	Fri, Jul 19, 2019	14.04	14.15	14.04	14.11
7117	NYSE	GF	Thu, Jul 18, 2019	14.08	14.15	14.02	14.10
7116	NYSE	GF	Wed, Jul 17, 2019	14.19	14.25	14.13	14.15
7115	NYSE	GF	Tue, Jul 16, 2019	14.16	14.23	14.16	14.23
7114	NYSE	GF	Mon, Jul 15, 2019	14.17	14.21	14.17	14.21
7113	NYSE	GF	Fri, Jul 12, 2019	14.00	14.16	14.00	14.11
7112	NYSE	GF	Thu, Jul 11, 2019	14.02	14.08	13.99	14.06
7111	NYSE	GF	Wed, Jul 10, 2019	14.12	14.12	14.07	14.08
7110	NYSE	GF	Tue, Jul 9, 2019	14.10	14.13	14.02	14.08
7109	NYSE	GF	Mon, Jul 8, 2019	14.25	14.25	14.10	14.15
7108	NYSE	GF	Fri, Jul 5, 2019	14.15	14.30	14.09	14.24
7107	NYSE	GF	Wed, Jul 3, 2019	14.26	14.38	14.26	14.36
7106	NYSE	GF	Tue, Jul 2, 2019	14.25	14.28	14.24	14.28
7105	NYSE	GF	Mon, Jul 1, 2019	14.37	14.37	14.32	14.35
7104	NYSE	GF	Fri, Jun 28, 2019	14.20	14.22	14.15	14.22
7103	NYSE	GF	Thu, Jun 27, 2019	13.87	14.18	13.87	14.13
7102	NYSE	GF	Wed, Jun 26, 2019	14.08	14.13	13.99	14.02
7101	NYSE	GF	Tue, Jun 25, 2019	13.99	14.15	13.99	14.00
7100	NYSE	GF	Mon, Jun 24, 2019	13.94	14.02	13.94	14.01
7099	NYSE	GF	Fri, Jun 21, 2019	13.92	13.99	13.92	13.99
7098	NYSE	GF	Thu, Jun 20, 2019	13.97	13.98	13.91	13.91
7097	NYSE	GF	Wed, Jun 19, 2019	13.93	13.93	13.84	13.85
7096	NYSE	GF	Tue, Jun 18, 2019	13.95	14.00	13.91	13.92
7095	NYSE	GF	Mon, Jun 17, 2019	13.75	13.81	13.71	13.76
7094	NYSE	GF	Fri, Jun 14, 2019	13.85	13.85	13.72	13.75
7093	NYSE	GF	Thu, Jun 13, 2019	13.93	13.96	13.93	13.94
7092	NYSE	GF	Wed, Jun 12, 2019	13.90	13.94	13.90	13.92
7091	NYSE	GF	Tue, Jun 11, 2019	13.88	13.99	13.88	13.90
7090	NYSE	GF	Mon, Jun 10, 2019	13.76	13.99	13.76	13.81
7089	NYSE	GF	Fri, Jun 7, 2019	13.70	13.82	13.70	13.72
7088	NYSE	GF	Thu, Jun 6, 2019	13.61	13.68	13.60	13.68
7087	NYSE	GF	Wed, Jun 5, 2019	13.78	13.79	13.54	13.54
7086	NYSE	GF	Tue, Jun 4, 2019	13.66	13.86	13.66	13.70
7085	NYSE	GF	Mon, Jun 3, 2019	13.49	13.54	13.44	13.49
7084	NYSE	GF	Fri, May 31, 2019	13.43	13.43	13.36	13.36
7083	NYSE	GF	Thu, May 30, 2019	13.64	13.64	13.62	13.62
7082	NYSE	GF	Wed, May 29, 2019	13.75	13.75	13.56	13.65
7081	NYSE	GF	Tue, May 28, 2019	13.93	13.93	13.84	13.85
7080	NYSE	GF	Fri, May 24, 2019	13.90	13.95	13.89	13.91
7079	NYSE	GF	Thu, May 23, 2019	13.79	13.83	13.68	13.75
7078	NYSE	GF	Wed, May 22, 2019	13.95	14.09	13.95	13.99
7077	NYSE	GF	Tue, May 21, 2019	14.02	14.06	13.99	14.00
7076	NYSE	GF	Mon, May 20, 2019	13.97	14.05	13.86	13.92
7075	NYSE	GF	Fri, May 17, 2019	14.07	14.18	14.02	14.11
7074	NYSE	GF	Thu, May 16, 2019	14.42	14.57	14.41	14.24
7073	NYSE	GF	Wed, May 15, 2019	14.03	14.40	13.70	14.33
7072	NYSE	GF	Tue, May 14, 2019	14.25	14.32	14.23	14.27
7071	NYSE	GF	Mon, May 13, 2019	14.21	14.23	14.10	14.10
7070	NYSE	GF	Fri, May 10, 2019	14.36	14.47	14.36	14.46
7069	NYSE	GF	Thu, May 9, 2019	14.31	14.40	14.29	14.36
7068	NYSE	GF	Wed, May 8, 2019	14.34	14.59	14.34	14.51
7067	NYSE	GF	Tue, May 7, 2019	14.42	14.46	14.32	14.33
7066	NYSE	GF	Mon, May 6, 2019	14.49	14.65	14.37	14.59
7065	NYSE	GF	Fri, May 3, 2019	14.67	14.77	14.67	14.77
7064	NYSE	GF	Thu, May 2, 2019	14.76	14.78	14.49	14.57
7063	NYSE	GF	Wed, May 1, 2019	14.71	14.85	14.69	14.70
7062	NYSE	GF	Tue, Apr 30, 2019	14.64	14.75	14.64	14.74
7061	NYSE	GF	Mon, Apr 29, 2019	14.64	14.72	14.61	14.71
7060	NYSE	GF	Fri, Apr 26, 2019	14.60	14.65	14.58	14.58
7059	NYSE	GF	Thu, Apr 25, 2019	14.60	14.68	14.59	14.61
7058	NYSE	GF	Wed, Apr 24, 2019	14.60	14.71	14.60	14.64
7057	NYSE	GF	Tue, Apr 23, 2019	14.64	14.67	14.55	14.65
7056	NYSE	GF	Mon, Apr 22, 2019	14.74	14.74	14.28	14.70
7055	NYSE	GF	Thu, Apr 18, 2019	14.72	14.72	14.67	14.68
7054	NYSE	GF	Wed, Apr 17, 2019	14.70	14.72	14.70	14.70
7053	NYSE	GF	Tue, Apr 16, 2019	14.63	14.69	14.60	14.61
7052	NYSE	GF	Mon, Apr 15, 2019	14.59	14.59	14.46	14.55
7051	NYSE	GF	Fri, Apr 12, 2019	14.50	14.56	14.46	14.56
7050	NYSE	GF	Thu, Apr 11, 2019	14.36	14.43	14.36	14.43
7049	NYSE	GF	Wed, Apr 10, 2019	14.32	14.43	14.31	14.35
7048	NYSE	GF	Tue, Apr 9, 2019	14.45	14.45	14.31	14.31
7047	NYSE	GF	Mon, Apr 8, 2019	14.47	14.48	14.43	14.46
7046	NYSE	GF	Fri, Apr 5, 2019	14.43	14.45	14.41	14.41
7045	NYSE	GF	Thu, Apr 4, 2019	14.50	14.50	14.43	14.47
7044	NYSE	GF	Wed, Apr 3, 2019	14.20	14.47	14.20	14.40
7043	NYSE	GF	Tue, Apr 2, 2019	14.16	14.20	14.16	14.20
7042	NYSE	GF	Mon, Apr 1, 2019	14.06	14.15	14.06	14.09
7041	NYSE	GF	Fri, Mar 29, 2019	13.92	13.98	13.92	13.98
7040	NYSE	GF	Thu, Mar 28, 2019	13.81	13.88	13.81	13.88
7039	NYSE	GF	Wed, Mar 27, 2019	13.91	13.94	13.86	13.91
7038	NYSE	GF	Tue, Mar 26, 2019	13.91	13.92	13.83	13.88
7037	NYSE	GF	Mon, Mar 25, 2019	13.73	13.86	13.73	13.78
7036	NYSE	GF	Fri, Mar 22, 2019	13.99	13.99	13.72	13.74
7035	NYSE	GF	Thu, Mar 21, 2019	14.09	14.15	14.03	14.03
7034	NYSE	GF	Wed, Mar 20, 2019	14.11	14.24	14.05	14.15
7033	NYSE	GF	Tue, Mar 19, 2019	14.16	14.30	14.16	14.17
7032	NYSE	GF	Mon, Mar 18, 2019	14.00	14.09	13.99	14.04
7031	NYSE	GF	Fri, Mar 15, 2019	13.97	14.11	13.97	14.02
7030	NYSE	GF	Thu, Mar 14, 2019	13.83	13.92	13.83	13.88
7029	NYSE	GF	Wed, Mar 13, 2019	13.78	13.92	13.77	13.92
7028	NYSE	GF	Tue, Mar 12, 2019	13.66	13.71	13.60	13.71
7027	NYSE	GF	Mon, Mar 11, 2019	13.73	13.73	13.60	13.60
7026	NYSE	GF	Fri, Mar 8, 2019	13.62	13.71	13.62	13.69
7025	NYSE	GF	Thu, Mar 7, 2019	13.90	13.90	13.65	13.73
7024	NYSE	GF	Wed, Mar 6, 2019	14.01	14.01	13.92	13.95
7023	NYSE	GF	Tue, Mar 5, 2019	14.06	14.06	14.00	14.00
7022	NYSE	GF	Mon, Mar 4, 2019	14.14	14.14	13.99	14.04
7021	NYSE	GF	Fri, Mar 1, 2019	13.88	14.12	13.86	14.04
7020	NYSE	GF	Thu, Feb 28, 2019	13.89	13.91	13.85	13.91
7019	NYSE	GF	Wed, Feb 27, 2019	13.84	13.89	13.80	13.87
7018	NYSE	GF	Tue, Feb 26, 2019	13.79	13.90	13.77	13.86
7017	NYSE	GF	Mon, Feb 25, 2019	13.85	13.90	13.75	13.79
7016	NYSE	GF	Fri, Feb 22, 2019	13.78	13.83	13.77	13.77
7015	NYSE	GF	Thu, Feb 21, 2019	13.76	13.85	13.74	13.74
7014	NYSE	GF	Wed, Feb 20, 2019	13.81	13.90	13.81	13.84
7013	NYSE	GF	Tue, Feb 19, 2019	13.73	13.79	13.67	13.79
7012	NYSE	GF	Fri, Feb 15, 2019	13.60	13.78	13.60	13.72
7011	NYSE	GF	Thu, Feb 14, 2019	13.41	13.48	13.40	13.45
7010	NYSE	GF	Wed, Feb 13, 2019	13.36	13.38	13.33	13.38
7009	NYSE	GF	Tue, Feb 12, 2019	13.22	13.33	13.19	13.30
7008	NYSE	GF	Mon, Feb 11, 2019	13.21	13.21	13.06	13.11
7007	NYSE	GF	Fri, Feb 8, 2019	13.25	13.25	13.07	13.21
7006	NYSE	GF	Thu, Feb 7, 2019	13.45	13.45	13.33	13.38
7005	NYSE	GF	Wed, Feb 6, 2019	13.53	13.64	13.49	13.61
7004	NYSE	GF	Tue, Feb 5, 2019	13.58	13.61	13.55	13.56
7003	NYSE	GF	Mon, Feb 4, 2019	13.45	13.52	13.44	13.49
7002	NYSE	GF	Fri, Feb 1, 2019	13.36	13.62	13.36	13.42
7001	NYSE	GF	Thu, Jan 31, 2019	13.46	13.60	13.36	13.47
7000	NYSE	GF	Wed, Jan 30, 2019	13.49	13.58	13.44	13.54
6999	NYSE	GF	Tue, Jan 29, 2019	13.50	13.52	13.50	13.52
6998	NYSE	GF	Mon, Jan 28, 2019	13.42	13.54	13.42	13.44
6997	NYSE	GF	Fri, Jan 25, 2019	13.34	13.58	13.32	13.50
6996	NYSE	GF	Thu, Jan 24, 2019	13.15	13.36	13.11	13.15
6995	NYSE	GF	Wed, Jan 23, 2019	13.15	13.32	13.14	13.28
6994	NYSE	GF	Tue, Jan 22, 2019	13.02	13.02	12.95	12.96
6993	NYSE	GF	Fri, Jan 18, 2019	13.14	13.22	13.00	13.11
6992	NYSE	GF	Thu, Jan 17, 2019	12.74	12.86	12.74	12.85
6991	NYSE	GF	Wed, Jan 16, 2019	12.78	12.80	12.78	12.78
6990	NYSE	GF	Tue, Jan 15, 2019	12.75	12.77	12.71	12.75
6989	NYSE	GF	Mon, Jan 14, 2019	12.76	12.89	12.75	12.75
6988	NYSE	GF	Fri, Jan 11, 2019	12.73	12.98	12.72	12.83
6987	NYSE	GF	Thu, Jan 10, 2019	12.67	12.85	12.60	12.74
6986	NYSE	GF	Wed, Jan 9, 2019	12.59	12.75	12.57	12.74
6985	NYSE	GF	Tue, Jan 8, 2019	12.40	12.53	12.40	12.45
6984	NYSE	GF	Mon, Jan 7, 2019	12.27	12.30	12.11	12.28
6983	NYSE	GF	Fri, Jan 4, 2019	11.92	12.17	11.90	12.06
6982	NYSE	GF	Thu, Jan 3, 2019	11.90	11.90	11.74	11.77
6981	NYSE	GF	Wed, Jan 2, 2019	11.96	11.96	11.76	11.92
6980	NYSE	GF	Mon, Dec 31, 2018	11.66	11.79	11.53	11.70
6979	NYSE	GF	Fri, Dec 28, 2018	11.32	11.65	11.27	11.60
6978	NYSE	GF	Thu, Dec 27, 2018	14.15	14.40	14.12	11.46
6977	NYSE	GF	Wed, Dec 26, 2018	13.89	14.51	13.89	14.48
6976	NYSE	GF	Mon, Dec 24, 2018	14.21	14.28	14.14	14.15
6975	NYSE	GF	Fri, Dec 21, 2018	14.31	14.46	14.11	14.19
6974	NYSE	GF	Thu, Dec 20, 2018	14.31	14.52	14.31	14.36
6973	NYSE	GF	Wed, Dec 19, 2018	14.55	14.58	14.25	14.30
6972	NYSE	GF	Tue, Dec 18, 2018	14.54	14.73	14.31	14.42
6971	NYSE	GF	Mon, Dec 17, 2018	14.65	14.78	14.62	14.62
6970	NYSE	GF	Fri, Dec 14, 2018	14.84	14.88	14.68	14.79
6969	NYSE	GF	Thu, Dec 13, 2018	15.11	15.13	15.01	15.02
6968	NYSE	GF	Wed, Dec 12, 2018	15.17	15.17	15.07	15.11
6967	NYSE	GF	Tue, Dec 11, 2018	15.13	15.20	15.02	15.02
6966	NYSE	GF	Mon, Dec 10, 2018	15.14	15.26	15.10	15.13
6965	NYSE	GF	Fri, Dec 7, 2018	15.46	15.50	15.20	15.20
6964	NYSE	GF	Thu, Dec 6, 2018	15.34	15.55	15.01	15.46
6963	NYSE	GF	Tue, Dec 4, 2018	15.91	15.92	15.68	15.69
6962	NYSE	GF	Mon, Dec 3, 2018	16.20	16.22	16.10	16.10
6961	NYSE	GF	Fri, Nov 30, 2018	15.96	16.05	15.71	15.93
6960	NYSE	GF	Thu, Nov 29, 2018	15.99	16.08	15.93	15.93
6959	NYSE	GF	Wed, Nov 28, 2018	15.73	16.12	15.61	16.04
6958	NYSE	GF	Tue, Nov 27, 2018	15.63	15.68	15.61	15.68
6957	NYSE	GF	Mon, Nov 26, 2018	15.71	15.88	15.71	15.72
6956	NYSE	GF	Fri, Nov 23, 2018	15.56	15.60	15.53	15.55
6955	NYSE	GF	Wed, Nov 21, 2018	15.76	15.84	15.63	15.73
6954	NYSE	GF	Tue, Nov 20, 2018	15.70	15.70	15.44	15.63
6953	NYSE	GF	Mon, Nov 19, 2018	15.99	15.99	15.62	15.90
6952	NYSE	GF	Fri, Nov 16, 2018	16.09	16.09	15.93	16.04
6951	NYSE	GF	Thu, Nov 15, 2018	15.88	16.23	15.88	16.17
6950	NYSE	GF	Wed, Nov 14, 2018	16.35	16.39	16.21	16.21
6949	NYSE	GF	Tue, Nov 13, 2018	16.14	16.21	16.12	16.14
6948	NYSE	GF	Mon, Nov 12, 2018	16.29	16.29	15.98	16.07
6947	NYSE	GF	Fri, Nov 9, 2018	16.46	16.52	16.46	16.46
6946	NYSE	GF	Thu, Nov 8, 2018	16.52	16.56	16.46	16.51
6945	NYSE	GF	Wed, Nov 7, 2018	16.66	16.66	16.55	16.55
6944	NYSE	GF	Tue, Nov 6, 2018	16.42	16.52	16.41	16.41
6943	NYSE	GF	Mon, Nov 5, 2018	16.48	16.52	16.48	16.52
6942	NYSE	GF	Fri, Nov 2, 2018	16.53	16.81	16.38	16.38
6941	NYSE	GF	Thu, Nov 1, 2018	16.30	16.39	16.22	16.32
6940	NYSE	GF	Wed, Oct 31, 2018	16.11	16.12	16.11	16.11
6939	NYSE	GF	Tue, Oct 30, 2018	15.90	15.92	15.81	15.87
6938	NYSE	GF	Mon, Oct 29, 2018	15.96	16.05	15.80	15.93
6937	NYSE	GF	Fri, Oct 26, 2018	15.75	15.75	15.55	15.67
6936	NYSE	GF	Thu, Oct 25, 2018	15.66	15.89	15.66	15.82
6935	NYSE	GF	Wed, Oct 24, 2018	16.01	16.02	15.57	15.58
6934	NYSE	GF	Tue, Oct 23, 2018	16.02	16.22	16.01	16.12
6933	NYSE	GF	Mon, Oct 22, 2018	16.51	16.51	16.38	16.44
6932	NYSE	GF	Fri, Oct 19, 2018	16.52	16.63	16.52	16.60
6931	NYSE	GF	Thu, Oct 18, 2018	16.41	16.58	16.41	16.45
6930	NYSE	GF	Wed, Oct 17, 2018	16.79	16.83	16.57	16.61
6929	NYSE	GF	Tue, Oct 16, 2018	16.54	16.85	16.45	16.82
6928	NYSE	GF	Mon, Oct 15, 2018	16.62	16.77	16.38	16.41
6927	NYSE	GF	Fri, Oct 12, 2018	16.83	16.83	16.61	16.61
6926	NYSE	GF	Thu, Oct 11, 2018	16.66	16.67	16.49	16.51
6925	NYSE	GF	Wed, Oct 10, 2018	17.06	17.06	16.69	16.80
6924	NYSE	GF	Tue, Oct 9, 2018	17.15	17.19	17.07	17.19
6923	NYSE	GF	Mon, Oct 8, 2018	17.49	17.49	17.06	17.27
6922	NYSE	GF	Fri, Oct 5, 2018	17.85	17.85	17.64	17.72
6921	NYSE	GF	Thu, Oct 4, 2018	18.01	18.06	17.98	18.00
6920	NYSE	GF	Wed, Oct 3, 2018	18.23	18.23	18.15	18.15
6919	NYSE	GF	Tue, Oct 2, 2018	18.24	18.24	18.12	18.15
6918	NYSE	GF	Mon, Oct 1, 2018	18.45	18.45	18.31	18.39
6917	NYSE	GF	Fri, Sep 28, 2018	18.20	18.26	18.18	18.20
6916	NYSE	GF	Thu, Sep 27, 2018	18.55	18.56	18.55	18.56
6915	NYSE	GF	Wed, Sep 26, 2018	18.47	18.58	18.47	18.54
6914	NYSE	GF	Tue, Sep 25, 2018	18.63	18.64	18.58	18.58
6913	NYSE	GF	Mon, Sep 24, 2018	18.64	18.69	18.57	18.57
6912	NYSE	GF	Fri, Sep 21, 2018	18.63	18.76	18.63	18.68
6911	NYSE	GF	Thu, Sep 20, 2018	18.66	18.75	18.66	18.71
6910	NYSE	GF	Wed, Sep 19, 2018	18.42	18.53	18.42	18.47
6909	NYSE	GF	Tue, Sep 18, 2018	18.68	18.68	18.53	18.54
6908	NYSE	GF	Mon, Sep 17, 2018	18.55	18.59	18.51	18.51
6907	NYSE	GF	Fri, Sep 14, 2018	18.50	18.64	18.50	18.58
6906	NYSE	GF	Thu, Sep 13, 2018	18.69	18.74	18.59	18.59
6905	NYSE	GF	Wed, Sep 12, 2018	18.58	18.61	18.46	18.49
6904	NYSE	GF	Tue, Sep 11, 2018	18.27	18.46	18.27	18.44
6903	NYSE	GF	Mon, Sep 10, 2018	18.34	18.52	18.34	18.45
6902	NYSE	GF	Fri, Sep 7, 2018	18.44	18.44	18.24	18.35
6901	NYSE	GF	Thu, Sep 6, 2018	18.58	18.62	18.50	18.55
6900	NYSE	GF	Wed, Sep 5, 2018	18.76	18.83	18.64	18.64
6899	NYSE	GF	Tue, Sep 4, 2018	18.92	18.94	18.70	18.80
6898	NYSE	GF	Fri, Aug 31, 2018	19.14	19.17	19.10	19.14
6897	NYSE	GF	Thu, Aug 30, 2018	19.25	19.30	19.25	19.25
6896	NYSE	GF	Wed, Aug 29, 2018	19.17	19.33	19.17	19.33
6895	NYSE	GF	Tue, Aug 28, 2018	19.08	19.18	19.08	19.13
6894	NYSE	GF	Mon, Aug 27, 2018	18.90	19.05	18.90	19.02
6893	NYSE	GF	Fri, Aug 24, 2018	18.69	18.80	18.69	18.76
6892	NYSE	GF	Thu, Aug 23, 2018	18.68	18.82	18.52	18.52
6891	NYSE	GF	Wed, Aug 22, 2018	18.71	18.78	18.68	18.68
6890	NYSE	GF	Tue, Aug 21, 2018	18.48	18.72	18.48	18.64
6889	NYSE	GF	Mon, Aug 20, 2018	18.21	18.45	18.21	18.44
6888	NYSE	GF	Fri, Aug 17, 2018	18.19	18.29	18.11	18.26
6887	NYSE	GF	Thu, Aug 16, 2018	17.79	18.06	17.79	18.02
6886	NYSE	GF	Wed, Aug 15, 2018	17.90	17.91	17.83	17.84
6885	NYSE	GF	Tue, Aug 14, 2018	18.24	18.33	18.24	18.26
6884	NYSE	GF	Mon, Aug 13, 2018	18.34	18.41	18.26	18.26
6883	NYSE	GF	Fri, Aug 10, 2018	18.44	18.44	18.24	18.25
6882	NYSE	GF	Thu, Aug 9, 2018	18.79	18.90	18.67	18.67
6881	NYSE	GF	Wed, Aug 8, 2018	18.71	18.78	18.70	18.78
6880	NYSE	GF	Tue, Aug 7, 2018	19.00	19.00	18.82	18.86
6879	NYSE	GF	Mon, Aug 6, 2018	18.80	18.80	18.68	18.74
6878	NYSE	GF	Fri, Aug 3, 2018	18.80	18.80	18.67	18.71
6877	NYSE	GF	Thu, Aug 2, 2018	18.68	18.74	18.63	18.74
6876	NYSE	GF	Wed, Aug 1, 2018	18.96	19.01	18.89	18.95
6875	NYSE	GF	Tue, Jul 31, 2018	19.12	19.12	18.97	19.06
6874	NYSE	GF	Mon, Jul 30, 2018	19.12	19.16	19.09	19.09
6873	NYSE	GF	Fri, Jul 27, 2018	19.10	19.31	19.10	19.18
6872	NYSE	GF	Thu, Jul 26, 2018	19.16	19.25	19.09	19.12
6871	NYSE	GF	Wed, Jul 25, 2018	18.88	19.15	18.79	18.99
6870	NYSE	GF	Tue, Jul 24, 2018	18.81	18.92	18.81	18.92
6869	NYSE	GF	Mon, Jul 23, 2018	18.53	18.60	18.53	18.60
6868	NYSE	GF	Fri, Jul 20, 2018	18.51	18.56	18.48	18.51
6867	NYSE	GF	Thu, Jul 19, 2018	18.57	18.62	18.56	18.62
6866	NYSE	GF	Wed, Jul 18, 2018	18.62	18.78	18.62	18.70
6865	NYSE	GF	Tue, Jul 17, 2018	18.51	18.63	18.49	18.63
6864	NYSE	GF	Mon, Jul 16, 2018	18.46	18.49	18.44	18.48
6863	NYSE	GF	Fri, Jul 13, 2018	18.20	18.39	18.20	18.39
6862	NYSE	GF	Thu, Jul 12, 2018	18.20	18.36	18.20	18.30
6861	NYSE	GF	Wed, Jul 11, 2018	18.27	18.28	18.08	18.08
6860	NYSE	GF	Tue, Jul 10, 2018	18.33	18.39	18.25	18.38
6859	NYSE	GF	Mon, Jul 9, 2018	18.46	18.46	18.26	18.28
6858	NYSE	GF	Fri, Jul 6, 2018	18.25	18.38	18.25	18.31
6857	NYSE	GF	Thu, Jul 5, 2018	18.31	18.41	18.31	18.34
6856	NYSE	GF	Tue, Jul 3, 2018	18.18	18.18	18.16	18.18
6855	NYSE	GF	Mon, Jul 2, 2018	18.22	18.22	18.03	18.07
6854	NYSE	GF	Fri, Jun 29, 2018	18.21	18.30	18.21	18.24
6853	NYSE	GF	Thu, Jun 28, 2018	18.00	18.08	17.88	18.05
6852	NYSE	GF	Wed, Jun 27, 2018	18.27	18.34	18.14	18.14
6851	NYSE	GF	Tue, Jun 26, 2018	18.34	18.34	18.21	18.27
6850	NYSE	GF	Mon, Jun 25, 2018	18.56	18.56	18.38	18.45
6849	NYSE	GF	Fri, Jun 22, 2018	18.72	18.76	18.59	18.74
6848	NYSE	GF	Thu, Jun 21, 2018	18.65	18.65	18.51	18.52
6847	NYSE	GF	Wed, Jun 20, 2018	18.68	18.74	18.66	18.70
6846	NYSE	GF	Tue, Jun 19, 2018	18.98	18.98	18.58	18.69
6845	NYSE	GF	Mon, Jun 18, 2018	19.12	19.12	18.87	18.98
6844	NYSE	GF	Fri, Jun 15, 2018	19.28	19.34	19.22	19.30
6843	NYSE	GF	Thu, Jun 14, 2018	19.44	19.44	19.39	19.41
6842	NYSE	GF	Wed, Jun 13, 2018	19.24	19.30	19.23	19.30
6841	NYSE	GF	Tue, Jun 12, 2018	19.13	19.17	19.10	19.12
6840	NYSE	GF	Mon, Jun 11, 2018	19.17	19.25	19.11	19.11
6839	NYSE	GF	Fri, Jun 8, 2018	19.07	19.22	19.04	19.17
6838	NYSE	GF	Thu, Jun 7, 2018	19.25	19.25	19.06	19.08
6837	NYSE	GF	Wed, Jun 6, 2018	19.06	19.23	19.00	19.23
6836	NYSE	GF	Tue, Jun 5, 2018	18.89	18.94	18.87	18.93
6835	NYSE	GF	Mon, Jun 4, 2018	18.86	18.89	18.79	18.81
6834	NYSE	GF	Fri, Jun 1, 2018	18.58	18.76	18.58	18.74
6833	NYSE	GF	Thu, May 31, 2018	18.52	18.52	18.30	18.49
6832	NYSE	GF	Wed, May 30, 2018	18.47	18.68	18.47	18.65
6831	NYSE	GF	Tue, May 29, 2018	18.51	18.51	18.15	18.26
6830	NYSE	GF	Fri, May 25, 2018	18.76	18.88	18.76	18.84
6829	NYSE	GF	Thu, May 24, 2018	18.78	18.78	18.64	18.75
6828	NYSE	GF	Wed, May 23, 2018	18.83	18.91	18.81	18.91
6827	NYSE	GF	Tue, May 22, 2018	19.26	19.26	19.16	19.18
6826	NYSE	GF	Mon, May 21, 2018	19.31	19.31	19.15	19.15
6825	NYSE	GF	Fri, May 18, 2018	19.14	19.18	19.06	19.16
6824	NYSE	GF	Thu, May 17, 2018	19.72	19.79	19.65	19.08
6823	NYSE	GF	Wed, May 16, 2018	19.50	19.61	19.46	19.60
6822	NYSE	GF	Tue, May 15, 2018	19.50	19.61	19.50	19.55
6821	NYSE	GF	Mon, May 14, 2018	19.73	19.75	19.73	19.75
6820	NYSE	GF	Fri, May 11, 2018	19.79	19.84	19.65	19.71
6819	NYSE	GF	Thu, May 10, 2018	19.66	19.77	19.66	19.77
6818	NYSE	GF	Wed, May 9, 2018	19.55	19.61	19.55	19.61
6817	NYSE	GF	Tue, May 8, 2018	19.39	19.55	19.31	19.49
6816	NYSE	GF	Mon, May 7, 2018	19.37	19.64	19.37	19.62
6815	NYSE	GF	Fri, May 4, 2018	19.42	19.52	19.40	19.52
6814	NYSE	GF	Thu, May 3, 2018	19.39	19.44	19.32	19.42
6813	NYSE	GF	Wed, May 2, 2018	19.39	19.46	19.27	19.28
6812	NYSE	GF	Tue, May 1, 2018	19.27	19.27	19.15	19.19
6811	NYSE	GF	Mon, Apr 30, 2018	19.23	19.29	19.19	19.27
6810	NYSE	GF	Fri, Apr 27, 2018	19.40	19.40	19.24	19.32
6809	NYSE	GF	Thu, Apr 26, 2018	19.23	19.36	19.23	19.34
6808	NYSE	GF	Wed, Apr 25, 2018	19.37	19.39	19.26	19.35
6807	NYSE	GF	Tue, Apr 24, 2018	19.61	19.61	19.48	19.54
6806	NYSE	GF	Mon, Apr 23, 2018	19.64	19.65	19.54	19.64
6805	NYSE	GF	Fri, Apr 20, 2018	19.74	19.75	19.68	19.69
6804	NYSE	GF	Thu, Apr 19, 2018	19.82	19.87	19.77	19.87
6803	NYSE	GF	Wed, Apr 18, 2018	19.72	19.86	19.72	19.73
6802	NYSE	GF	Tue, Apr 17, 2018	19.64	19.71	19.61	19.67
6801	NYSE	GF	Mon, Apr 16, 2018	19.57	19.57	19.53	19.55
6800	NYSE	GF	Fri, Apr 13, 2018	19.58	19.58	19.47	19.51
6799	NYSE	GF	Thu, Apr 12, 2018	19.48	19.55	19.48	19.51
6798	NYSE	GF	Wed, Apr 11, 2018	19.55	19.55	19.42	19.48
6797	NYSE	GF	Tue, Apr 10, 2018	19.54	19.76	19.51	19.51
6796	NYSE	GF	Mon, Apr 9, 2018	19.40	19.48	19.32	19.38
6795	NYSE	GF	Fri, Apr 6, 2018	19.26	19.35	19.17	19.24
6794	NYSE	GF	Thu, Apr 5, 2018	19.26	19.26	19.21	19.25
6793	NYSE	GF	Wed, Apr 4, 2018	18.95	19.12	18.92	19.12
6792	NYSE	GF	Tue, Apr 3, 2018	19.29	19.29	19.11	19.12
6791	NYSE	GF	Mon, Apr 2, 2018	19.55	19.55	18.97	19.10
6790	NYSE	GF	Thu, Mar 29, 2018	19.20	19.59	19.20	19.53
6789	NYSE	GF	Wed, Mar 28, 2018	19.26	19.28	19.19	19.19
6788	NYSE	GF	Tue, Mar 27, 2018	19.56	19.57	19.24	19.24
6787	NYSE	GF	Mon, Mar 26, 2018	19.70	19.70	19.30	19.53
6786	NYSE	GF	Fri, Mar 23, 2018	19.40	19.41	19.29	19.31
6785	NYSE	GF	Thu, Mar 22, 2018	19.61	19.61	19.46	19.46
6784	NYSE	GF	Wed, Mar 21, 2018	19.78	19.85	19.77	19.85
6783	NYSE	GF	Tue, Mar 20, 2018	19.71	19.85	19.67	19.85
6782	NYSE	GF	Mon, Mar 19, 2018	19.70	19.73	19.55	19.56
6781	NYSE	GF	Fri, Mar 16, 2018	19.97	19.98	19.93	19.93
6780	NYSE	GF	Thu, Mar 15, 2018	19.99	19.99	19.91	19.93
6779	NYSE	GF	Wed, Mar 14, 2018	20.12	20.14	20.05	20.06
6778	NYSE	GF	Tue, Mar 13, 2018	20.19	20.19	19.78	19.87
6777	NYSE	GF	Mon, Mar 12, 2018	20.11	20.23	20.08	20.22
6776	NYSE	GF	Fri, Mar 9, 2018	19.92	20.05	19.77	20.05
6775	NYSE	GF	Thu, Mar 8, 2018	19.70	19.86	19.70	19.83
6774	NYSE	GF	Wed, Mar 7, 2018	19.56	19.81	19.56	19.79
6773	NYSE	GF	Tue, Mar 6, 2018	19.64	19.64	19.33	19.48
6772	NYSE	GF	Mon, Mar 5, 2018	19.07	19.49	19.02	19.44
6771	NYSE	GF	Fri, Mar 2, 2018	19.34	19.34	18.03	19.25
6770	NYSE	GF	Thu, Mar 1, 2018	19.72	19.98	19.40	19.40
6769	NYSE	GF	Wed, Feb 28, 2018	19.87	19.94	19.73	19.73
6768	NYSE	GF	Tue, Feb 27, 2018	19.99	20.09	19.75	19.82
6767	NYSE	GF	Mon, Feb 26, 2018	20.16	20.16	20.08	20.16
6766	NYSE	GF	Fri, Feb 23, 2018	20.16	20.20	20.08	20.13
6765	NYSE	GF	Thu, Feb 22, 2018	20.04	20.16	20.04	20.16
6764	NYSE	GF	Wed, Feb 21, 2018	20.15	20.26	19.95	20.09
6763	NYSE	GF	Tue, Feb 20, 2018	20.18	20.23	20.00	20.05
6762	NYSE	GF	Fri, Feb 16, 2018	19.93	20.36	19.89	20.24
6761	NYSE	GF	Thu, Feb 15, 2018	19.60	19.74	19.52	19.73
6760	NYSE	GF	Wed, Feb 14, 2018	19.01	19.55	19.01	19.49
6759	NYSE	GF	Tue, Feb 13, 2018	19.28	19.28	19.06	19.11
6758	NYSE	GF	Mon, Feb 12, 2018	19.28	19.33	19.20	19.22
6757	NYSE	GF	Fri, Feb 9, 2018	19.11	19.43	18.61	19.01
6756	NYSE	GF	Thu, Feb 8, 2018	19.64	19.64	19.06	19.24
6755	NYSE	GF	Wed, Feb 7, 2018	19.90	19.90	19.40	19.50
6754	NYSE	GF	Tue, Feb 6, 2018	18.96	20.14	18.96	19.92
6753	NYSE	GF	Mon, Feb 5, 2018	19.83	20.01	19.11	19.31
6752	NYSE	GF	Fri, Feb 2, 2018	20.56	20.58	20.05	20.28
6751	NYSE	GF	Thu, Feb 1, 2018	20.40	21.15	20.36	20.73
6750	NYSE	GF	Wed, Jan 31, 2018	20.31	20.53	20.31	20.46
6749	NYSE	GF	Tue, Jan 30, 2018	20.40	20.52	19.71	20.36
6748	NYSE	GF	Mon, Jan 29, 2018	20.97	21.40	20.66	20.70
6747	NYSE	GF	Fri, Jan 26, 2018	21.25	21.25	20.94	20.94
6746	NYSE	GF	Thu, Jan 25, 2018	21.40	21.40	21.09	21.09
6745	NYSE	GF	Wed, Jan 24, 2018	21.27	21.37	21.26	21.27
6744	NYSE	GF	Tue, Jan 23, 2018	21.36	21.39	21.29	21.30
6743	NYSE	GF	Mon, Jan 22, 2018	21.17	21.29	21.17	21.29
6742	NYSE	GF	Fri, Jan 19, 2018	21.07	21.34	21.05	21.28
6741	NYSE	GF	Thu, Jan 18, 2018	21.13	21.22	21.07	21.09
6740	NYSE	GF	Wed, Jan 17, 2018	21.15	21.15	21.00	21.01
6739	NYSE	GF	Tue, Jan 16, 2018	21.00	21.49	20.93	20.97
6738	NYSE	GF	Fri, Jan 12, 2018	20.70	21.00	20.63	20.83
6737	NYSE	GF	Thu, Jan 11, 2018	20.66	20.90	20.54	20.55
6736	NYSE	GF	Wed, Jan 10, 2018	20.44	20.47	20.40	20.41
6735	NYSE	GF	Tue, Jan 9, 2018	20.50	20.55	20.41	20.47
6734	NYSE	GF	Mon, Jan 8, 2018	20.30	20.80	20.30	20.40
6733	NYSE	GF	Fri, Jan 5, 2018	20.32	20.55	20.25	20.33
6732	NYSE	GF	Thu, Jan 4, 2018	20.00	20.13	19.94	20.13
6731	NYSE	GF	Wed, Jan 3, 2018	19.67	19.71	19.53	19.70
6730	NYSE	GF	Tue, Jan 2, 2018	19.39	19.50	19.39	19.49
6729	NYSE	GF	Fri, Dec 29, 2017	19.28	19.84	19.26	19.44
6728	NYSE	GF	Thu, Dec 28, 2017	19.31	19.34	19.25	19.30
6727	NYSE	GF	Wed, Dec 27, 2017	19.93	19.93	19.87	19.18
6726	NYSE	GF	Tue, Dec 26, 2017	19.89	19.95	19.89	19.91
6725	NYSE	GF	Fri, Dec 22, 2017	19.84	19.98	19.82	19.93
6724	NYSE	GF	Thu, Dec 21, 2017	19.78	19.97	19.73	19.97
6723	NYSE	GF	Wed, Dec 20, 2017	19.84	19.84	19.74	19.82
6722	NYSE	GF	Tue, Dec 19, 2017	19.74	19.88	19.74	19.85
6721	NYSE	GF	Mon, Dec 18, 2017	19.71	19.87	19.71	19.77
6720	NYSE	GF	Fri, Dec 15, 2017	19.46	19.70	19.46	19.70
6719	NYSE	GF	Thu, Dec 14, 2017	19.59	19.69	19.54	19.54
6718	NYSE	GF	Wed, Dec 13, 2017	19.54	19.71	19.54	19.61
6717	NYSE	GF	Tue, Dec 12, 2017	19.69	19.69	19.52	19.54
6716	NYSE	GF	Mon, Dec 11, 2017	19.49	19.64	19.45	19.52
6715	NYSE	GF	Fri, Dec 8, 2017	19.41	19.48	19.34	19.46
6714	NYSE	GF	Thu, Dec 7, 2017	19.35	19.46	19.35	19.43
6713	NYSE	GF	Wed, Dec 6, 2017	19.40	19.41	19.16	19.35
6712	NYSE	GF	Tue, Dec 5, 2017	19.73	19.73	19.57	19.57
6711	NYSE	GF	Mon, Dec 4, 2017	19.78	19.82	19.63	19.63
6710	NYSE	GF	Fri, Dec 1, 2017	19.70	19.94	19.54	19.77
6709	NYSE	GF	Thu, Nov 30, 2017	19.77	19.82	19.71	19.72
6708	NYSE	GF	Wed, Nov 29, 2017	19.76	19.76	19.61	19.66
6707	NYSE	GF	Tue, Nov 28, 2017	19.60	19.67	19.59	19.66
6706	NYSE	GF	Mon, Nov 27, 2017	19.55	19.59	19.54	19.58
6705	NYSE	GF	Fri, Nov 24, 2017	19.29	19.52	19.29	19.47
6704	NYSE	GF	Wed, Nov 22, 2017	19.36	19.36	19.25	19.28
6703	NYSE	GF	Tue, Nov 21, 2017	19.30	19.30	19.22	19.27
6702	NYSE	GF	Mon, Nov 20, 2017	19.07	19.13	19.07	19.13
6701	NYSE	GF	Fri, Nov 17, 2017	18.75	19.01	18.75	19.00
6700	NYSE	GF	Thu, Nov 16, 2017	18.69	19.00	18.69	18.98
6699	NYSE	GF	Wed, Nov 15, 2017	18.70	18.89	18.70	18.88
6698	NYSE	GF	Tue, Nov 14, 2017	18.66	18.69	18.63	18.69
6697	NYSE	GF	Mon, Nov 13, 2017	18.60	18.65	18.55	18.65
6696	NYSE	GF	Fri, Nov 10, 2017	18.77	18.77	18.68	18.70
6695	NYSE	GF	Thu, Nov 9, 2017	18.81	18.82	18.70	18.76
6694	NYSE	GF	Wed, Nov 8, 2017	18.85	18.97	18.85	18.95
6693	NYSE	GF	Tue, Nov 7, 2017	18.95	18.95	18.90	18.94
6692	NYSE	GF	Mon, Nov 6, 2017	18.90	19.07	18.90	19.07
6691	NYSE	GF	Fri, Nov 3, 2017	19.08	19.15	19.01	19.08
6690	NYSE	GF	Thu, Nov 2, 2017	19.08	19.09	18.98	18.98
6689	NYSE	GF	Wed, Nov 1, 2017	19.10	19.19	19.08	19.15
6688	NYSE	GF	Tue, Oct 31, 2017	18.85	18.89	18.80	18.89
6687	NYSE	GF	Mon, Oct 30, 2017	18.77	18.82	18.77	18.82
6686	NYSE	GF	Fri, Oct 27, 2017	18.39	18.76	18.39	18.76
6685	NYSE	GF	Thu, Oct 26, 2017	18.68	18.68	18.53	18.62
6684	NYSE	GF	Wed, Oct 25, 2017	18.64	18.64	18.56	18.60
6683	NYSE	GF	Tue, Oct 24, 2017	18.68	18.73	18.67	18.70
6682	NYSE	GF	Mon, Oct 23, 2017	18.24	18.63	18.24	18.63
6681	NYSE	GF	Fri, Oct 20, 2017	18.62	18.70	18.57	18.70
6680	NYSE	GF	Thu, Oct 19, 2017	18.84	18.84	18.73	18.73
6679	NYSE	GF	Wed, Oct 18, 2017	18.73	19.01	18.73	18.96
6678	NYSE	GF	Tue, Oct 17, 2017	18.69	18.76	18.62	18.76
6677	NYSE	GF	Mon, Oct 16, 2017	18.71	18.75	18.69	18.74
6676	NYSE	GF	Fri, Oct 13, 2017	18.67	18.81	18.67	18.80
6675	NYSE	GF	Thu, Oct 12, 2017	18.59	18.67	18.59	18.65
6674	NYSE	GF	Wed, Oct 11, 2017	18.28	18.62	18.28	18.58
6673	NYSE	GF	Tue, Oct 10, 2017	18.54	18.54	18.49	18.54
6672	NYSE	GF	Mon, Oct 9, 2017	18.55	18.55	18.51	18.54
6671	NYSE	GF	Fri, Oct 6, 2017	18.54	18.59	18.42	18.51
6670	NYSE	GF	Thu, Oct 5, 2017	18.63	18.67	18.61	18.64
6669	NYSE	GF	Wed, Oct 4, 2017	18.63	18.67	18.63	18.64
6668	NYSE	GF	Tue, Oct 3, 2017	18.51	18.62	18.50	18.62
6667	NYSE	GF	Mon, Oct 2, 2017	18.49	18.58	18.48	18.52
6666	NYSE	GF	Fri, Sep 29, 2017	18.37	18.59	18.37	18.57
6665	NYSE	GF	Thu, Sep 28, 2017	18.21	18.28	18.21	18.28
6664	NYSE	GF	Wed, Sep 27, 2017	18.25	18.25	18.16	18.24
6663	NYSE	GF	Tue, Sep 26, 2017	18.36	18.36	18.29	18.29
6662	NYSE	GF	Mon, Sep 25, 2017	18.39	18.47	18.39	18.39
6661	NYSE	GF	Fri, Sep 22, 2017	18.43	18.45	18.41	18.43
6660	NYSE	GF	Thu, Sep 21, 2017	18.31	18.47	18.30	18.38
6659	NYSE	GF	Wed, Sep 20, 2017	18.29	18.35	18.29	18.31
6658	NYSE	GF	Tue, Sep 19, 2017	18.20	18.28	18.19	18.28
6657	NYSE	GF	Mon, Sep 18, 2017	18.15	18.19	18.11	18.19
6656	NYSE	GF	Fri, Sep 15, 2017	18.04	18.09	17.99	18.09
6655	NYSE	GF	Thu, Sep 14, 2017	17.86	17.99	17.86	17.91
6654	NYSE	GF	Wed, Sep 13, 2017	17.98	17.98	17.93	17.93
6653	NYSE	GF	Tue, Sep 12, 2017	18.06	18.11	18.02	18.10
6652	NYSE	GF	Mon, Sep 11, 2017	18.01	18.11	17.99	18.11
6651	NYSE	GF	Fri, Sep 8, 2017	17.80	17.85	17.75	17.85
6650	NYSE	GF	Thu, Sep 7, 2017	17.86	17.87	17.79	17.80
6649	NYSE	GF	Wed, Sep 6, 2017	17.70	17.70	17.63	17.68
6648	NYSE	GF	Tue, Sep 5, 2017	17.70	17.70	17.50	17.56
6647	NYSE	GF	Fri, Sep 1, 2017	17.52	17.68	17.52	17.66
6646	NYSE	GF	Thu, Aug 31, 2017	17.30	17.48	17.28	17.47
6645	NYSE	GF	Wed, Aug 30, 2017	17.37	17.45	17.37	17.40
6644	NYSE	GF	Tue, Aug 29, 2017	17.31	17.39	17.28	17.35
6643	NYSE	GF	Mon, Aug 28, 2017	17.47	17.58	17.47	17.58
6642	NYSE	GF	Fri, Aug 25, 2017	17.50	17.50	17.41	17.47
6641	NYSE	GF	Thu, Aug 24, 2017	17.54	17.54	17.36	17.46
6640	NYSE	GF	Wed, Aug 23, 2017	17.43	17.49	17.39	17.42
6639	NYSE	GF	Tue, Aug 22, 2017	17.40	17.47	17.40	17.46
6638	NYSE	GF	Mon, Aug 21, 2017	17.24	17.30	17.24	17.30
6637	NYSE	GF	Fri, Aug 18, 2017	17.24	17.37	17.24	17.30
6636	NYSE	GF	Thu, Aug 17, 2017	17.11	17.24	17.11	17.20
6635	NYSE	GF	Wed, Aug 16, 2017	17.34	17.34	17.28	17.30
6634	NYSE	GF	Tue, Aug 15, 2017	17.25	17.30	17.18	17.30
6633	NYSE	GF	Mon, Aug 14, 2017	17.21	17.36	17.21	17.30
6632	NYSE	GF	Fri, Aug 11, 2017	17.06	17.15	17.06	17.10
6631	NYSE	GF	Thu, Aug 10, 2017	17.24	17.24	16.90	16.90
6630	NYSE	GF	Wed, Aug 9, 2017	17.41	17.42	17.36	17.38
6629	NYSE	GF	Tue, Aug 8, 2017	17.49	17.66	17.49	17.57
6628	NYSE	GF	Mon, Aug 7, 2017	17.57	17.57	17.55	17.56
6627	NYSE	GF	Fri, Aug 4, 2017	17.59	17.60	17.48	17.60
6626	NYSE	GF	Thu, Aug 3, 2017	17.49	17.55	17.33	17.48
6625	NYSE	GF	Wed, Aug 2, 2017	17.47	17.52	17.45	17.49
6624	NYSE	GF	Tue, Aug 1, 2017	17.35	17.42	17.35	17.40
6623	NYSE	GF	Mon, Jul 31, 2017	17.23	17.27	17.20	17.22
6622	NYSE	GF	Fri, Jul 28, 2017	17.17	17.26	17.16	17.24
6621	NYSE	GF	Thu, Jul 27, 2017	17.18	17.19	17.09	17.13
6620	NYSE	GF	Wed, Jul 26, 2017	17.11	17.21	17.11	17.16
6619	NYSE	GF	Tue, Jul 25, 2017	17.11	17.15	17.06	17.06
6618	NYSE	GF	Mon, Jul 24, 2017	16.96	17.08	16.96	17.05
6617	NYSE	GF	Fri, Jul 21, 2017	17.10	17.12	16.99	17.06
6616	NYSE	GF	Thu, Jul 20, 2017	17.27	17.29	17.25	17.26
6615	NYSE	GF	Wed, Jul 19, 2017	17.27	17.27	17.25	17.27
6614	NYSE	GF	Tue, Jul 18, 2017	17.16	17.30	17.16	17.26
6613	NYSE	GF	Mon, Jul 17, 2017	17.19	17.23	17.10	17.20
6612	NYSE	GF	Fri, Jul 14, 2017	17.11	17.27	17.11	17.25
6611	NYSE	GF	Thu, Jul 13, 2017	16.99	17.15	16.99	17.11
6610	NYSE	GF	Wed, Jul 12, 2017	16.92	17.00	16.92	16.98
6609	NYSE	GF	Tue, Jul 11, 2017	16.85	16.92	16.82	16.90
6608	NYSE	GF	Mon, Jul 10, 2017	16.75	16.78	16.75	16.78
6607	NYSE	GF	Fri, Jul 7, 2017	16.70	16.79	16.70	16.77
6606	NYSE	GF	Thu, Jul 6, 2017	16.62	16.74	16.60	16.67
6605	NYSE	GF	Wed, Jul 5, 2017	16.53	16.75	16.53	16.66
6604	NYSE	GF	Mon, Jul 3, 2017	16.73	16.73	16.67	16.68
6603	NYSE	GF	Fri, Jun 30, 2017	16.63	16.77	16.61	16.63
6602	NYSE	GF	Thu, Jun 29, 2017	16.70	16.76	16.60	16.63
6601	NYSE	GF	Wed, Jun 28, 2017	16.79	16.81	16.78	16.81
6600	NYSE	GF	Tue, Jun 27, 2017	16.78	16.83	16.78	16.82
6599	NYSE	GF	Mon, Jun 26, 2017	16.82	16.85	16.75	16.75
6598	NYSE	GF	Fri, Jun 23, 2017	16.75	16.82	16.75	16.77
6597	NYSE	GF	Thu, Jun 22, 2017	16.79	16.83	16.77	16.78
6596	NYSE	GF	Wed, Jun 21, 2017	16.81	16.82	16.76	16.78
6595	NYSE	GF	Tue, Jun 20, 2017	16.71	16.85	16.68	16.85
6594	NYSE	GF	Mon, Jun 19, 2017	16.80	16.85	16.77	16.84
6593	NYSE	GF	Fri, Jun 16, 2017	16.60	16.69	16.60	16.68
6592	NYSE	GF	Thu, Jun 15, 2017	16.59	16.65	16.50	16.63
6591	NYSE	GF	Wed, Jun 14, 2017	16.85	16.85	16.78	16.78
6590	NYSE	GF	Tue, Jun 13, 2017	16.66	16.77	16.66	16.77
6589	NYSE	GF	Mon, Jun 12, 2017	16.46	16.74	15.85	16.71
6588	NYSE	GF	Fri, Jun 9, 2017	16.78	16.87	16.78	16.80
6587	NYSE	GF	Thu, Jun 8, 2017	16.82	16.91	16.82	16.90
6586	NYSE	GF	Wed, Jun 7, 2017	17.00	17.00	16.88	16.92
6585	NYSE	GF	Tue, Jun 6, 2017	16.89	16.94	16.70	16.94
6584	NYSE	GF	Mon, Jun 5, 2017	16.86	17.04	16.86	16.98
6583	NYSE	GF	Fri, Jun 2, 2017	16.98	16.98	16.84	16.96
6582	NYSE	GF	Thu, Jun 1, 2017	16.67	16.81	16.67	16.75
6581	NYSE	GF	Wed, May 31, 2017	16.72	16.75	16.68	16.73
6580	NYSE	GF	Tue, May 30, 2017	16.48	16.69	16.48	16.69
6579	NYSE	GF	Fri, May 26, 2017	16.31	16.51	16.31	16.51
6578	NYSE	GF	Thu, May 25, 2017	16.44	16.55	16.44	16.55
6577	NYSE	GF	Wed, May 24, 2017	16.42	16.45	16.36	16.44
6576	NYSE	GF	Tue, May 23, 2017	16.44	16.49	16.41	16.44
6575	NYSE	GF	Mon, May 22, 2017	16.50	16.50	16.44	16.45
6574	NYSE	GF	Fri, May 19, 2017	16.26	16.38	16.24	16.38
6573	NYSE	GF	Thu, May 18, 2017	16.14	16.18	16.13	16.15
6572	NYSE	GF	Wed, May 17, 2017	16.34	16.34	16.18	16.26
6571	NYSE	GF	Tue, May 16, 2017	16.34	16.40	16.34	16.40
6570	NYSE	GF	Mon, May 15, 2017	16.23	16.24	16.19	16.23
6569	NYSE	GF	Fri, May 12, 2017	16.01	16.08	16.01	16.08
6568	NYSE	GF	Thu, May 11, 2017	15.98	16.05	15.97	16.05
6567	NYSE	GF	Wed, May 10, 2017	16.12	16.12	16.08	16.08
6566	NYSE	GF	Tue, May 9, 2017	16.15	16.17	16.12	16.12
6565	NYSE	GF	Mon, May 8, 2017	16.10	16.16	16.07	16.14
6564	NYSE	GF	Fri, May 5, 2017	16.16	16.27	16.07	16.18
6563	NYSE	GF	Thu, May 4, 2017	15.90	16.00	15.90	16.00
6562	NYSE	GF	Wed, May 3, 2017	15.78	15.87	15.78	15.85
6561	NYSE	GF	Tue, May 2, 2017	15.86	15.86	15.75	15.78
6560	NYSE	GF	Mon, May 1, 2017	15.82	15.82	15.67	15.76
6559	NYSE	GF	Fri, Apr 28, 2017	15.61	15.67	15.60	15.64
6558	NYSE	GF	Thu, Apr 27, 2017	15.52	15.59	15.47	15.59
6557	NYSE	GF	Wed, Apr 26, 2017	15.77	15.77	15.49	15.54
6556	NYSE	GF	Tue, Apr 25, 2017	15.37	15.63	15.36	15.58
6555	NYSE	GF	Mon, Apr 24, 2017	15.14	15.36	15.01	15.36
6554	NYSE	GF	Fri, Apr 21, 2017	14.96	14.96	14.81	14.81
6553	NYSE	GF	Thu, Apr 20, 2017	14.77	14.91	14.77	14.88
6552	NYSE	GF	Wed, Apr 19, 2017	14.82	14.89	14.70	14.82
6551	NYSE	GF	Tue, Apr 18, 2017	14.98	14.98	14.89	14.89
6550	NYSE	GF	Mon, Apr 17, 2017	14.94	14.98	14.93	14.93
6549	NYSE	GF	Thu, Apr 13, 2017	14.89	14.98	14.89	14.96
6548	NYSE	GF	Wed, Apr 12, 2017	14.93	14.98	14.92	14.97
6547	NYSE	GF	Tue, Apr 11, 2017	14.96	14.98	14.89	14.94
6546	NYSE	GF	Mon, Apr 10, 2017	14.86	14.94	14.86	14.91
6545	NYSE	GF	Fri, Apr 7, 2017	14.75	14.86	14.75	14.86
6544	NYSE	GF	Thu, Apr 6, 2017	14.70	14.78	14.69	14.78
6543	NYSE	GF	Wed, Apr 5, 2017	14.67	14.77	14.67	14.71
6542	NYSE	GF	Tue, Apr 4, 2017	14.66	14.72	14.66	14.72
6541	NYSE	GF	Mon, Apr 3, 2017	14.74	14.80	14.67	14.77
6540	NYSE	GF	Fri, Mar 31, 2017	14.72	14.78	14.70	14.77
6539	NYSE	GF	Thu, Mar 30, 2017	14.60	14.67	14.58	14.66
6538	NYSE	GF	Wed, Mar 29, 2017	14.61	14.71	14.61	14.69
6537	NYSE	GF	Tue, Mar 28, 2017	14.55	14.69	14.55	14.67
6536	NYSE	GF	Mon, Mar 27, 2017	14.25	14.56	14.25	14.55
6535	NYSE	GF	Fri, Mar 24, 2017	14.34	14.55	14.34	14.50
6534	NYSE	GF	Thu, Mar 23, 2017	14.24	14.43	14.24	14.43
6533	NYSE	GF	Wed, Mar 22, 2017	14.27	14.28	14.21	14.27
6532	NYSE	GF	Tue, Mar 21, 2017	14.32	14.48	14.32	14.35
6531	NYSE	GF	Mon, Mar 20, 2017	14.18	14.29	14.18	14.29
6530	NYSE	GF	Fri, Mar 17, 2017	14.21	14.26	14.15	14.26
6529	NYSE	GF	Thu, Mar 16, 2017	14.20	14.24	14.18	14.22
6528	NYSE	GF	Wed, Mar 15, 2017	14.13	14.20	14.11	14.20
6527	NYSE	GF	Tue, Mar 14, 2017	14.06	14.15	14.06	14.10
6526	NYSE	GF	Mon, Mar 13, 2017	14.12	14.15	14.10	14.11
6525	NYSE	GF	Fri, Mar 10, 2017	14.21	14.21	14.09	14.09
6524	NYSE	GF	Thu, Mar 9, 2017	14.09	14.13	14.08	14.10
6523	NYSE	GF	Wed, Mar 8, 2017	14.00	14.26	14.00	14.06
6522	NYSE	GF	Tue, Mar 7, 2017	13.97	14.12	13.97	14.06
6521	NYSE	GF	Mon, Mar 6, 2017	14.06	14.06	13.98	14.01
6520	NYSE	GF	Fri, Mar 3, 2017	14.08	14.13	14.08	14.13
6519	NYSE	GF	Thu, Mar 2, 2017	14.08	14.09	14.04	14.04
6518	NYSE	GF	Wed, Mar 1, 2017	14.28	14.28	14.14	14.15
6517	NYSE	GF	Tue, Feb 28, 2017	13.96	14.09	13.96	14.05
6516	NYSE	GF	Mon, Feb 27, 2017	13.95	14.00	13.93	13.98
6515	NYSE	GF	Fri, Feb 24, 2017	13.95	13.99	13.87	13.95
6514	NYSE	GF	Thu, Feb 23, 2017	14.03	14.06	14.00	14.06
6513	NYSE	GF	Wed, Feb 22, 2017	13.94	14.03	13.93	14.03
6512	NYSE	GF	Tue, Feb 21, 2017	13.80	13.95	13.80	13.92
6511	NYSE	GF	Fri, Feb 17, 2017	13.90	13.91	13.83	13.83
6510	NYSE	GF	Thu, Feb 16, 2017	13.87	13.92	13.85	13.89
6509	NYSE	GF	Wed, Feb 15, 2017	13.77	13.91	13.70	13.91
6508	NYSE	GF	Tue, Feb 14, 2017	13.85	13.88	13.84	13.88
6507	NYSE	GF	Mon, Feb 13, 2017	13.83	13.88	13.82	13.83
6506	NYSE	GF	Fri, Feb 10, 2017	13.77	13.79	13.70	13.79
6505	NYSE	GF	Thu, Feb 9, 2017	13.72	13.75	13.70	13.74
6504	NYSE	GF	Wed, Feb 8, 2017	13.62	13.70	13.61	13.65
6503	NYSE	GF	Tue, Feb 7, 2017	13.60	13.65	13.58	13.65
6502	NYSE	GF	Mon, Feb 6, 2017	13.69	13.69	13.62	13.62
6501	NYSE	GF	Fri, Feb 3, 2017	13.80	13.85	13.79	13.85
6500	NYSE	GF	Thu, Feb 2, 2017	13.77	13.80	13.73	13.75
6499	NYSE	GF	Wed, Feb 1, 2017	13.84	13.84	13.78	13.80
6498	NYSE	GF	Tue, Jan 31, 2017	13.70	13.76	13.70	13.74
6497	NYSE	GF	Mon, Jan 30, 2017	13.74	13.79	13.67	13.77
6496	NYSE	GF	Fri, Jan 27, 2017	13.80	13.84	13.78	13.84
6495	NYSE	GF	Thu, Jan 26, 2017	13.82	13.84	13.79	13.84
6494	NYSE	GF	Wed, Jan 25, 2017	13.84	13.94	13.74	13.91
6493	NYSE	GF	Tue, Jan 24, 2017	13.67	13.69	13.67	13.68
6492	NYSE	GF	Mon, Jan 23, 2017	13.58	13.62	13.56	13.61
6491	NYSE	GF	Fri, Jan 20, 2017	13.47	13.63	13.47	13.60
6490	NYSE	GF	Thu, Jan 19, 2017	13.51	13.53	13.51	13.53
6489	NYSE	GF	Wed, Jan 18, 2017	13.50	13.54	13.49	13.51
6488	NYSE	GF	Tue, Jan 17, 2017	13.47	13.48	13.44	13.47
6487	NYSE	GF	Fri, Jan 13, 2017	13.42	13.48	13.42	13.47
6486	NYSE	GF	Thu, Jan 12, 2017	13.37	13.38	13.29	13.32
6485	NYSE	GF	Wed, Jan 11, 2017	13.30	13.38	13.26	13.36
6484	NYSE	GF	Tue, Jan 10, 2017	13.29	13.30	13.28	13.28
6483	NYSE	GF	Mon, Jan 9, 2017	13.18	13.26	13.17	13.25
6482	NYSE	GF	Fri, Jan 6, 2017	13.20	13.27	13.18	13.27
6481	NYSE	GF	Thu, Jan 5, 2017	13.13	13.26	13.13	13.22
6480	NYSE	GF	Wed, Jan 4, 2017	13.13	13.15	13.09	13.14
6479	NYSE	GF	Tue, Jan 3, 2017	13.13	13.13	13.06	13.08
6478	NYSE	GF	Fri, Dec 30, 2016	13.03	13.10	13.03	13.07
6477	NYSE	GF	Thu, Dec 29, 2016	12.92	12.98	12.92	12.97
6476	NYSE	GF	Wed, Dec 28, 2016	12.91	12.93	12.77	12.90
6475	NYSE	GF	Tue, Dec 27, 2016	13.73	13.73	13.60	12.82
6474	NYSE	GF	Fri, Dec 23, 2016	13.57	13.62	13.54	13.62
6473	NYSE	GF	Thu, Dec 22, 2016	13.51	13.52	13.48	13.52
6472	NYSE	GF	Wed, Dec 21, 2016	13.41	13.51	13.41	13.46
6471	NYSE	GF	Tue, Dec 20, 2016	13.43	13.45	13.40	13.42
6470	NYSE	GF	Mon, Dec 19, 2016	13.46	13.47	13.39	13.39
6469	NYSE	GF	Fri, Dec 16, 2016	13.52	13.52	13.44	13.45
6468	NYSE	GF	Thu, Dec 15, 2016	13.43	13.47	13.38	13.46
6467	NYSE	GF	Wed, Dec 14, 2016	13.48	13.52	13.42	13.43
6466	NYSE	GF	Tue, Dec 13, 2016	13.41	13.54	13.41	13.50
6465	NYSE	GF	Mon, Dec 12, 2016	13.36	13.37	13.35	13.35
6464	NYSE	GF	Fri, Dec 9, 2016	13.33	13.37	13.33	13.36
6463	NYSE	GF	Thu, Dec 8, 2016	13.39	13.39	13.33	13.35
6462	NYSE	GF	Wed, Dec 7, 2016	13.20	13.37	13.15	13.33
6461	NYSE	GF	Tue, Dec 6, 2016	13.06	13.12	13.04	13.04
6460	NYSE	GF	Mon, Dec 5, 2016	13.08	13.12	13.00	13.01
6459	NYSE	GF	Fri, Dec 2, 2016	12.96	13.04	12.87	12.97
6458	NYSE	GF	Thu, Dec 1, 2016	13.15	13.15	13.00	13.02
6457	NYSE	GF	Wed, Nov 30, 2016	13.05	13.09	13.02	13.06
6456	NYSE	GF	Tue, Nov 29, 2016	13.03	13.03	12.95	13.00
6455	NYSE	GF	Mon, Nov 28, 2016	13.05	13.05	12.96	13.03
6454	NYSE	GF	Fri, Nov 25, 2016	12.95	13.01	12.95	13.01
6453	NYSE	GF	Wed, Nov 23, 2016	12.86	12.97	12.84	12.95
6452	NYSE	GF	Tue, Nov 22, 2016	13.06	13.06	12.98	13.03
6451	NYSE	GF	Mon, Nov 21, 2016	12.90	12.96	12.90	12.93
6450	NYSE	GF	Fri, Nov 18, 2016	12.96	12.96	12.90	12.91
6449	NYSE	GF	Thu, Nov 17, 2016	12.91	12.95	12.90	12.92
6448	NYSE	GF	Wed, Nov 16, 2016	12.95	13.03	12.92	12.94
6447	NYSE	GF	Tue, Nov 15, 2016	12.93	13.07	12.93	13.00
6446	NYSE	GF	Mon, Nov 14, 2016	13.19	13.19	12.96	13.02
6445	NYSE	GF	Fri, Nov 11, 2016	13.34	13.34	13.25	13.29
6444	NYSE	GF	Thu, Nov 10, 2016	13.63	13.63	13.34	13.34
6443	NYSE	GF	Wed, Nov 9, 2016	13.47	13.54	13.33	13.54
6442	NYSE	GF	Tue, Nov 8, 2016	13.42	13.53	13.42	13.50
6441	NYSE	GF	Mon, Nov 7, 2016	13.38	13.78	13.37	13.49
6440	NYSE	GF	Fri, Nov 4, 2016	13.42	13.42	13.30	13.37
6439	NYSE	GF	Thu, Nov 3, 2016	13.40	13.42	13.28	13.39
6438	NYSE	GF	Wed, Nov 2, 2016	13.49	13.49	13.37	13.40
6437	NYSE	GF	Tue, Nov 1, 2016	13.58	13.60	13.53	13.54
6436	NYSE	GF	Mon, Oct 31, 2016	13.58	13.62	13.51	13.57
6435	NYSE	GF	Fri, Oct 28, 2016	13.52	13.67	13.47	13.67
6434	NYSE	GF	Thu, Oct 27, 2016	13.66	13.66	13.57	13.57
6433	NYSE	GF	Wed, Oct 26, 2016	13.61	13.61	13.56	13.58
6432	NYSE	GF	Tue, Oct 25, 2016	13.66	13.71	13.66	13.70
6431	NYSE	GF	Mon, Oct 24, 2016	13.76	13.76	13.71	13.71
6430	NYSE	GF	Fri, Oct 21, 2016	13.65	13.75	13.63	13.75
6429	NYSE	GF	Thu, Oct 20, 2016	13.77	13.88	13.77	13.88
6428	NYSE	GF	Wed, Oct 19, 2016	13.82	13.83	13.81	13.83
6427	NYSE	GF	Tue, Oct 18, 2016	13.88	13.88	13.81	13.81
6426	NYSE	GF	Mon, Oct 17, 2016	13.77	13.79	13.68	13.71
6425	NYSE	GF	Fri, Oct 14, 2016	13.86	13.89	13.77	13.79
6424	NYSE	GF	Thu, Oct 13, 2016	13.78	13.78	13.73	13.77
6423	NYSE	GF	Wed, Oct 12, 2016	13.96	13.96	13.85	13.92
6422	NYSE	GF	Tue, Oct 11, 2016	14.11	14.11	14.03	14.05
6421	NYSE	GF	Mon, Oct 10, 2016	14.11	14.23	14.11	14.22
6420	NYSE	GF	Fri, Oct 7, 2016	14.19	14.22	14.08	14.12
6419	NYSE	GF	Thu, Oct 6, 2016	14.22	14.24	14.04	14.15
6418	NYSE	GF	Wed, Oct 5, 2016	14.26	14.31	14.26	14.31
6417	NYSE	GF	Tue, Oct 4, 2016	14.27	14.31	14.21	14.23
6416	NYSE	GF	Mon, Oct 3, 2016	14.32	14.32	14.20	14.28
6415	NYSE	GF	Fri, Sep 30, 2016	14.10	14.38	14.10	14.35
6414	NYSE	GF	Thu, Sep 29, 2016	14.14	14.19	13.95	14.02
6413	NYSE	GF	Wed, Sep 28, 2016	14.08	14.19	14.08	14.16
6412	NYSE	GF	Tue, Sep 27, 2016	13.99	14.03	13.96	13.99
6411	NYSE	GF	Mon, Sep 26, 2016	14.19	14.19	13.77	14.08
6410	NYSE	GF	Fri, Sep 23, 2016	14.29	14.30	14.27	14.27
6409	NYSE	GF	Thu, Sep 22, 2016	14.24	14.38	14.24	14.31
6408	NYSE	GF	Wed, Sep 21, 2016	14.12	14.13	13.98	14.06
6407	NYSE	GF	Tue, Sep 20, 2016	14.01	14.10	13.99	14.06
6406	NYSE	GF	Mon, Sep 19, 2016	13.91	14.00	13.84	13.94
6405	NYSE	GF	Fri, Sep 16, 2016	13.99	13.99	13.77	13.89
6404	NYSE	GF	Thu, Sep 15, 2016	13.98	14.12	13.97	14.08
6403	NYSE	GF	Wed, Sep 14, 2016	13.99	14.04	13.97	14.01
6402	NYSE	GF	Tue, Sep 13, 2016	13.98	14.00	13.91	13.97
6401	NYSE	GF	Mon, Sep 12, 2016	13.94	14.16	13.94	14.15
6400	NYSE	GF	Fri, Sep 9, 2016	14.28	14.28	14.12	14.12
6399	NYSE	GF	Thu, Sep 8, 2016	14.34	14.39	14.30	14.38
6398	NYSE	GF	Wed, Sep 7, 2016	14.40	14.48	14.40	14.46
6397	NYSE	GF	Tue, Sep 6, 2016	14.29	14.36	14.21	14.34
6396	NYSE	GF	Fri, Sep 2, 2016	14.28	14.31	14.28	14.30
6395	NYSE	GF	Thu, Sep 1, 2016	14.22	14.22	14.12	14.20
6394	NYSE	GF	Wed, Aug 31, 2016	14.20	14.26	14.16	14.26
6393	NYSE	GF	Tue, Aug 30, 2016	14.24	14.29	14.24	14.26
6392	NYSE	GF	Mon, Aug 29, 2016	14.13	14.27	14.13	14.24
6391	NYSE	GF	Fri, Aug 26, 2016	14.31	14.37	14.02	14.18
6390	NYSE	GF	Thu, Aug 25, 2016	14.30	14.34	14.26	14.26
6389	NYSE	GF	Wed, Aug 24, 2016	14.44	14.44	14.40	14.40
6388	NYSE	GF	Tue, Aug 23, 2016	14.35	14.43	14.35	14.42
6387	NYSE	GF	Mon, Aug 22, 2016	14.27	14.30	14.22	14.29
6386	NYSE	GF	Fri, Aug 19, 2016	14.28	14.32	14.25	14.30
6385	NYSE	GF	Thu, Aug 18, 2016	14.28	14.34	14.26	14.34
6384	NYSE	GF	Wed, Aug 17, 2016	14.24	14.28	14.17	14.28
6383	NYSE	GF	Tue, Aug 16, 2016	14.34	14.34	14.33	14.33
6382	NYSE	GF	Mon, Aug 15, 2016	14.26	14.36	14.26	14.33
6381	NYSE	GF	Fri, Aug 12, 2016	14.27	14.29	14.26	14.27
6380	NYSE	GF	Thu, Aug 11, 2016	14.18	14.27	14.18	14.25
6379	NYSE	GF	Wed, Aug 10, 2016	14.18	14.18	14.14	14.14
6378	NYSE	GF	Tue, Aug 9, 2016	13.98	14.15	13.98	14.14
6377	NYSE	GF	Mon, Aug 8, 2016	13.92	13.93	13.86	13.89
6376	NYSE	GF	Fri, Aug 5, 2016	13.84	13.92	13.84	13.87
6375	NYSE	GF	Thu, Aug 4, 2016	13.78	13.85	13.78	13.83
6374	NYSE	GF	Wed, Aug 3, 2016	13.78	13.82	13.78	13.80
6373	NYSE	GF	Tue, Aug 2, 2016	13.90	13.90	13.81	13.81
6372	NYSE	GF	Mon, Aug 1, 2016	13.94	14.00	13.94	13.95
6371	NYSE	GF	Fri, Jul 29, 2016	13.91	13.97	13.86	13.97
6370	NYSE	GF	Thu, Jul 28, 2016	13.75	13.87	13.75	13.85
6369	NYSE	GF	Wed, Jul 27, 2016	13.82	13.87	13.75	13.79
6368	NYSE	GF	Tue, Jul 26, 2016	13.65	13.73	13.65	13.73
6367	NYSE	GF	Mon, Jul 25, 2016	13.69	13.69	13.56	13.65
6366	NYSE	GF	Fri, Jul 22, 2016	13.61	13.68	13.61	13.67
6365	NYSE	GF	Thu, Jul 21, 2016	13.51	13.66	13.51	13.58
6364	NYSE	GF	Wed, Jul 20, 2016	13.59	13.70	13.59	13.63
6363	NYSE	GF	Tue, Jul 19, 2016	13.31	13.42	13.29	13.42
6362	NYSE	GF	Mon, Jul 18, 2016	13.44	13.44	13.33	13.38
6361	NYSE	GF	Fri, Jul 15, 2016	13.35	13.42	13.35	13.42
6360	NYSE	GF	Thu, Jul 14, 2016	13.42	13.47	13.42	13.44
6359	NYSE	GF	Wed, Jul 13, 2016	13.33	13.33	13.23	13.27
6358	NYSE	GF	Tue, Jul 12, 2016	13.30	13.38	13.26	13.26
6357	NYSE	GF	Mon, Jul 11, 2016	13.07	13.16	13.06	13.11
6356	NYSE	GF	Fri, Jul 8, 2016	12.92	12.99	12.91	12.95
6355	NYSE	GF	Thu, Jul 7, 2016	12.73	12.80	12.65	12.76
6354	NYSE	GF	Wed, Jul 6, 2016	12.68	12.82	12.66	12.80
6353	NYSE	GF	Tue, Jul 5, 2016	13.09	13.09	12.94	12.96
6352	NYSE	GF	Fri, Jul 1, 2016	13.05	13.19	13.05	13.15
6351	NYSE	GF	Thu, Jun 30, 2016	12.85	13.28	12.83	13.28
6350	NYSE	GF	Wed, Jun 29, 2016	12.71	12.92	12.71	12.84
6349	NYSE	GF	Tue, Jun 28, 2016	12.78	12.83	12.51	12.65
6348	NYSE	GF	Mon, Jun 27, 2016	12.88	12.88	12.45	12.58
6347	NYSE	GF	Fri, Jun 24, 2016	12.95	13.46	12.91	13.02
6346	NYSE	GF	Thu, Jun 23, 2016	13.79	13.98	13.76	13.95
6345	NYSE	GF	Wed, Jun 22, 2016	13.46	13.69	13.44	13.57
6344	NYSE	GF	Tue, Jun 21, 2016	13.66	13.66	13.56	13.56
6343	NYSE	GF	Mon, Jun 20, 2016	13.41	13.56	13.41	13.48
6342	NYSE	GF	Fri, Jun 17, 2016	13.07	13.14	13.03	13.14
6341	NYSE	GF	Thu, Jun 16, 2016	13.02	13.12	12.88	13.11
6340	NYSE	GF	Wed, Jun 15, 2016	13.25	13.28	13.11	13.11
6339	NYSE	GF	Tue, Jun 14, 2016	13.33	13.33	13.05	13.14
6338	NYSE	GF	Mon, Jun 13, 2016	13.55	13.55	13.37	13.38
6337	NYSE	GF	Fri, Jun 10, 2016	13.69	13.69	13.58	13.59
6336	NYSE	GF	Thu, Jun 9, 2016	13.89	13.95	13.76	13.91
6335	NYSE	GF	Wed, Jun 8, 2016	14.04	14.09	14.04	14.08
6334	NYSE	GF	Tue, Jun 7, 2016	14.05	14.10	14.00	14.08
6333	NYSE	GF	Mon, Jun 6, 2016	13.92	13.97	13.88	13.95
6332	NYSE	GF	Fri, Jun 3, 2016	13.80	13.89	13.80	13.87
6331	NYSE	GF	Thu, Jun 2, 2016	13.76	13.83	13.74	13.83
6330	NYSE	GF	Wed, Jun 1, 2016	13.77	13.78	13.72	13.73
6329	NYSE	GF	Tue, May 31, 2016	13.76	13.83	13.74	13.74
6328	NYSE	GF	Fri, May 27, 2016	13.84	13.84	13.73	13.76
6327	NYSE	GF	Thu, May 26, 2016	13.78	13.86	13.71	13.76
6326	NYSE	GF	Wed, May 25, 2016	13.65	13.78	13.63	13.71
6325	NYSE	GF	Tue, May 24, 2016	13.45	13.70	13.45	13.65
6324	NYSE	GF	Mon, May 23, 2016	13.49	13.55	13.46	13.50
6323	NYSE	GF	Fri, May 20, 2016	13.53	13.55	13.53	13.53
6322	NYSE	GF	Thu, May 19, 2016	13.49	13.49	13.45	13.49
6321	NYSE	GF	Wed, May 18, 2016	13.66	13.69	13.61	13.61
6320	NYSE	GF	Tue, May 17, 2016	13.70	13.83	13.59	13.67
6319	NYSE	GF	Mon, May 16, 2016	13.96	14.06	13.91	14.03
6318	NYSE	GF	Fri, May 13, 2016	13.95	13.99	13.95	13.99
6317	NYSE	GF	Thu, May 12, 2016	14.03	14.06	14.00	14.04
6316	NYSE	GF	Wed, May 11, 2016	14.01	14.01	14.00	14.01
6315	NYSE	GF	Tue, May 10, 2016	14.04	14.07	14.02	14.07
6314	NYSE	GF	Mon, May 9, 2016	14.07	14.09	13.94	14.02
6313	NYSE	GF	Fri, May 6, 2016	13.98	14.00	13.98	14.00
6312	NYSE	GF	Thu, May 5, 2016	13.90	13.95	13.90	13.92
6311	NYSE	GF	Wed, May 4, 2016	13.98	14.02	13.80	13.99
6310	NYSE	GF	Tue, May 3, 2016	14.06	14.12	13.98	14.07
6309	NYSE	GF	Mon, May 2, 2016	14.18	14.22	14.17	14.22
6308	NYSE	GF	Fri, Apr 29, 2016	14.09	14.09	14.04	14.06
6307	NYSE	GF	Thu, Apr 28, 2016	14.10	14.25	14.09	14.12
6306	NYSE	GF	Wed, Apr 27, 2016	14.06	14.18	14.06	14.17
6305	NYSE	GF	Tue, Apr 26, 2016	14.09	14.09	13.99	14.09
6304	NYSE	GF	Mon, Apr 25, 2016	14.01	14.05	13.98	14.05
6303	NYSE	GF	Fri, Apr 22, 2016	14.26	14.26	14.12	14.15
6302	NYSE	GF	Thu, Apr 21, 2016	14.41	14.41	14.29	14.32
6301	NYSE	GF	Wed, Apr 20, 2016	14.47	14.56	14.47	14.48
6300	NYSE	GF	Tue, Apr 19, 2016	14.34	14.59	14.34	14.52
6299	NYSE	GF	Mon, Apr 18, 2016	14.23	14.27	14.15	14.26
6298	NYSE	GF	Fri, Apr 15, 2016	14.19	14.29	14.19	14.22
6297	NYSE	GF	Thu, Apr 14, 2016	14.39	14.39	14.30	14.30
6296	NYSE	GF	Wed, Apr 13, 2016	14.36	14.40	14.34	14.34
6295	NYSE	GF	Tue, Apr 12, 2016	14.16	14.32	14.10	14.26
6294	NYSE	GF	Mon, Apr 11, 2016	14.09	14.14	14.09	14.11
6293	NYSE	GF	Fri, Apr 8, 2016	13.86	14.00	13.86	13.99
6292	NYSE	GF	Thu, Apr 7, 2016	13.82	13.82	13.71	13.71
6291	NYSE	GF	Wed, Apr 6, 2016	13.72	13.86	13.72	13.86
6290	NYSE	GF	Tue, Apr 5, 2016	13.99	13.99	13.99	13.70
6289	NYSE	GF	Mon, Apr 4, 2016	14.06	14.10	13.99	13.99
6288	NYSE	GF	Fri, Apr 1, 2016	13.89	14.05	13.84	14.05
6287	NYSE	GF	Thu, Mar 31, 2016	13.92	14.08	13.92	14.09
6286	NYSE	GF	Wed, Mar 30, 2016	13.96	14.12	13.92	14.03
6285	NYSE	GF	Tue, Mar 29, 2016	13.70	13.73	13.70	13.80
6284	NYSE	GF	Mon, Mar 28, 2016	13.70	13.74	13.66	13.66
6283	NYSE	GF	Thu, Mar 24, 2016	13.64	13.71	13.64	13.65
6282	NYSE	GF	Wed, Mar 23, 2016	13.81	13.83	13.80	13.80
6281	NYSE	GF	Tue, Mar 22, 2016	13.62	13.81	13.62	13.81
6280	NYSE	GF	Mon, Mar 21, 2016	13.76	13.84	13.76	13.80
6279	NYSE	GF	Fri, Mar 18, 2016	13.80	13.81	13.75	13.77
6278	NYSE	GF	Thu, Mar 17, 2016	13.75	13.80	13.73	13.80
6277	NYSE	GF	Wed, Mar 16, 2016	13.63	13.81	13.63	13.81
6276	NYSE	GF	Tue, Mar 15, 2016	13.78	13.78	13.78	13.67
6275	NYSE	GF	Mon, Mar 14, 2016	13.71	13.78	13.61	13.77
6274	NYSE	GF	Fri, Mar 11, 2016	13.34	13.34	13.34	13.66
6273	NYSE	GF	Thu, Mar 10, 2016	13.40	13.40	13.40	13.34
6272	NYSE	GF	Wed, Mar 9, 2016	13.39	13.40	13.37	13.40
6271	NYSE	GF	Tue, Mar 8, 2016	13.38	13.45	13.37	13.40
6270	NYSE	GF	Mon, Mar 7, 2016	13.43	13.53	13.41	13.48
6269	NYSE	GF	Fri, Mar 4, 2016	13.51	13.65	13.43	13.59
6268	NYSE	GF	Thu, Mar 3, 2016	13.30	13.49	13.30	13.42
6267	NYSE	GF	Wed, Mar 2, 2016	13.34	13.42	13.34	13.42
6266	NYSE	GF	Tue, Mar 1, 2016	13.24	13.49	13.24	13.42
6265	NYSE	GF	Mon, Feb 29, 2016	12.99	13.07	12.88	13.01
6264	NYSE	GF	Fri, Feb 26, 2016	13.07	13.07	13.07	13.06
6263	NYSE	GF	Thu, Feb 25, 2016	12.80	12.95	12.79	12.93
6262	NYSE	GF	Wed, Feb 24, 2016	12.69	12.85	12.67	12.77
6261	NYSE	GF	Tue, Feb 23, 2016	12.94	12.94	12.90	12.90
6260	NYSE	GF	Mon, Feb 22, 2016	12.96	13.08	12.91	13.00
6259	NYSE	GF	Fri, Feb 19, 2016	13.01	13.08	12.69	12.87
6258	NYSE	GF	Thu, Feb 18, 2016	12.96	13.11	12.96	13.03
6257	NYSE	GF	Wed, Feb 17, 2016	12.56	12.94	12.55	12.94
6256	NYSE	GF	Tue, Feb 16, 2016	12.52	12.56	12.46	12.49
6255	NYSE	GF	Fri, Feb 12, 2016	12.39	12.39	12.24	12.37
6254	NYSE	GF	Thu, Feb 11, 2016	12.28	12.37	12.20	12.32
6253	NYSE	GF	Wed, Feb 10, 2016	12.43	12.48	12.39	12.40
6252	NYSE	GF	Tue, Feb 9, 2016	12.24	12.35	12.02	12.29
6251	NYSE	GF	Mon, Feb 8, 2016	12.78	12.78	12.50	12.60
6250	NYSE	GF	Fri, Feb 5, 2016	13.20	13.22	13.00	13.00
6249	NYSE	GF	Thu, Feb 4, 2016	13.12	13.23	13.12	13.22
6248	NYSE	GF	Wed, Feb 3, 2016	13.20	13.31	13.07	13.22
6247	NYSE	GF	Tue, Feb 2, 2016	13.09	13.20	13.09	13.19
6246	NYSE	GF	Mon, Feb 1, 2016	13.12	13.33	13.12	13.28
6245	NYSE	GF	Fri, Jan 29, 2016	13.15	13.29	13.03	13.23
6244	NYSE	GF	Thu, Jan 28, 2016	13.28	13.28	12.96	13.15
6243	NYSE	GF	Wed, Jan 27, 2016	13.28	13.38	13.08	13.24
6242	NYSE	GF	Tue, Jan 26, 2016	13.05	13.38	13.05	13.29
6241	NYSE	GF	Mon, Jan 25, 2016	12.92	13.03	12.92	13.01
6240	NYSE	GF	Fri, Jan 22, 2016	12.97	13.10	12.85	12.96
6239	NYSE	GF	Thu, Jan 21, 2016	12.55	12.75	12.43	12.67
6238	NYSE	GF	Wed, Jan 20, 2016	12.71	12.74	12.36	12.62
6237	NYSE	GF	Tue, Jan 19, 2016	12.90	12.97	12.83	12.87
6236	NYSE	GF	Fri, Jan 15, 2016	13.15	13.16	12.82	12.83
6235	NYSE	GF	Thu, Jan 14, 2016	13.52	13.69	13.31	13.57
6234	NYSE	GF	Wed, Jan 13, 2016	13.57	13.62	12.59	13.41
6233	NYSE	GF	Tue, Jan 12, 2016	13.78	13.78	13.46	13.57
6232	NYSE	GF	Mon, Jan 11, 2016	13.64	13.70	13.53	13.64
6231	NYSE	GF	Fri, Jan 8, 2016	13.70	13.80	13.53	13.53
6230	NYSE	GF	Thu, Jan 7, 2016	13.77	13.96	13.55	13.67
6229	NYSE	GF	Wed, Jan 6, 2016	14.07	14.10	14.02	14.04
6228	NYSE	GF	Tue, Jan 5, 2016	14.06	14.64	14.06	14.27
6227	NYSE	GF	Mon, Jan 4, 2016	14.46	14.46	14.16	14.27
6226	NYSE	GF	Thu, Dec 31, 2015	14.63	14.76	14.62	14.70
6225	NYSE	GF	Wed, Dec 30, 2015	14.57	14.70	14.50	14.59
6224	NYSE	GF	Tue, Dec 29, 2015	14.61	14.76	14.59	14.63
6223	NYSE	GF	Mon, Dec 28, 2015	15.23	15.35	15.17	15.32
6222	NYSE	GF	Thu, Dec 24, 2015	15.26	15.37	15.26	15.37
6221	NYSE	GF	Wed, Dec 23, 2015	15.30	15.40	15.28	15.36
6220	NYSE	GF	Tue, Dec 22, 2015	15.03	15.27	15.02	15.27
6219	NYSE	GF	Mon, Dec 21, 2015	15.28	15.28	15.16	15.21
6218	NYSE	GF	Fri, Dec 18, 2015	15.22	15.22	15.09	15.14
6217	NYSE	GF	Thu, Dec 17, 2015	15.29	15.36	15.18	15.31
6216	NYSE	GF	Wed, Dec 16, 2015	15.02	15.18	15.00	15.17
6215	NYSE	GF	Tue, Dec 15, 2015	14.86	14.96	14.86	14.92
6214	NYSE	GF	Mon, Dec 14, 2015	14.77	14.80	14.65	14.73
6213	NYSE	GF	Fri, Dec 11, 2015	14.99	14.99	14.73	14.79
6212	NYSE	GF	Thu, Dec 10, 2015	15.23	15.28	15.23	15.25
6211	NYSE	GF	Wed, Dec 9, 2015	15.25	15.36	15.19	15.19
6210	NYSE	GF	Tue, Dec 8, 2015	15.22	15.34	15.21	15.29
6209	NYSE	GF	Mon, Dec 7, 2015	15.24	15.33	15.22	15.29
6208	NYSE	GF	Fri, Dec 4, 2015	15.04	15.24	15.04	15.21
6207	NYSE	GF	Thu, Dec 3, 2015	15.16	15.25	15.04	15.06
6206	NYSE	GF	Wed, Dec 2, 2015	15.12	15.14	15.10	15.13
6205	NYSE	GF	Tue, Dec 1, 2015	15.22	15.22	15.16	15.19
6204	NYSE	GF	Mon, Nov 30, 2015	15.20	15.20	15.15	15.15
6203	NYSE	GF	Fri, Nov 27, 2015	15.12	15.12	15.03	15.11
6202	NYSE	GF	Wed, Nov 25, 2015	14.97	15.08	14.97	15.08
6201	NYSE	GF	Tue, Nov 24, 2015	14.85	14.95	14.80	14.86
6200	NYSE	GF	Mon, Nov 23, 2015	15.16	15.16	14.97	14.97
6199	NYSE	GF	Fri, Nov 20, 2015	15.16	15.18	15.11	15.16
6198	NYSE	GF	Thu, Nov 19, 2015	15.11	15.17	15.11	15.11
6197	NYSE	GF	Wed, Nov 18, 2015	14.95	15.06	14.92	14.98
6196	NYSE	GF	Tue, Nov 17, 2015	14.97	14.97	14.83	14.87
6195	NYSE	GF	Mon, Nov 16, 2015	14.67	14.86	14.67	14.81
6194	NYSE	GF	Fri, Nov 13, 2015	14.79	14.79	14.71	14.73
6193	NYSE	GF	Thu, Nov 12, 2015	14.83	14.94	14.83	14.90
6192	NYSE	GF	Wed, Nov 11, 2015	15.13	15.16	15.04	15.04
6191	NYSE	GF	Tue, Nov 10, 2015	14.99	15.07	14.96	15.03
6190	NYSE	GF	Mon, Nov 9, 2015	15.25	15.28	14.82	15.05
6189	NYSE	GF	Fri, Nov 6, 2015	15.28	15.32	15.23	15.30
6188	NYSE	GF	Thu, Nov 5, 2015	15.40	15.45	15.29	15.44
6187	NYSE	GF	Wed, Nov 4, 2015	15.44	15.44	15.10	15.39
6186	NYSE	GF	Tue, Nov 3, 2015	15.57	15.57	15.48	15.56
6185	NYSE	GF	Mon, Nov 2, 2015	15.61	15.74	15.60	15.64
6184	NYSE	GF	Fri, Oct 30, 2015	15.47	15.52	15.39	15.50
6183	NYSE	GF	Thu, Oct 29, 2015	15.44	15.53	15.30	15.30
6182	NYSE	GF	Wed, Oct 28, 2015	15.41	15.45	15.30	15.36
6181	NYSE	GF	Tue, Oct 27, 2015	15.32	15.43	15.25	15.39
6180	NYSE	GF	Mon, Oct 26, 2015	15.45	15.45	15.32	15.36
6179	NYSE	GF	Fri, Oct 23, 2015	15.52	15.56	15.29	15.38
6178	NYSE	GF	Thu, Oct 22, 2015	15.30	15.45	15.30	15.42
6177	NYSE	GF	Wed, Oct 21, 2015	15.28	15.44	15.26	15.30
6176	NYSE	GF	Tue, Oct 20, 2015	15.13	15.45	15.13	15.21
6175	NYSE	GF	Mon, Oct 19, 2015	15.18	15.29	15.07	15.07
6174	NYSE	GF	Fri, Oct 16, 2015	15.12	15.26	15.12	15.21
6173	NYSE	GF	Thu, Oct 15, 2015	15.10	15.35	15.10	15.28
6172	NYSE	GF	Wed, Oct 14, 2015	15.19	15.25	15.03	15.25
6171	NYSE	GF	Tue, Oct 13, 2015	15.15	15.31	15.15	15.30
6170	NYSE	GF	Mon, Oct 12, 2015	15.25	15.45	15.18	15.42
6169	NYSE	GF	Fri, Oct 9, 2015	15.24	15.33	15.17	15.33
6168	NYSE	GF	Thu, Oct 8, 2015	14.94	15.20	14.94	15.04
6167	NYSE	GF	Wed, Oct 7, 2015	15.10	15.20	15.00	15.02
6166	NYSE	GF	Tue, Oct 6, 2015	14.86	15.06	14.83	15.00
6165	NYSE	GF	Mon, Oct 5, 2015	14.64	14.86	14.56	14.86
6164	NYSE	GF	Fri, Oct 2, 2015	14.40	14.50	14.28	14.50
6163	NYSE	GF	Thu, Oct 1, 2015	14.41	14.58	14.07	14.45
6162	NYSE	GF	Wed, Sep 30, 2015	14.66	14.66	14.37	14.41
6161	NYSE	GF	Tue, Sep 29, 2015	14.46	14.46	14.31	14.37
6160	NYSE	GF	Mon, Sep 28, 2015	14.54	14.54	14.42	14.42
6159	NYSE	GF	Fri, Sep 25, 2015	14.61	14.69	14.56	14.61
6158	NYSE	GF	Thu, Sep 24, 2015	14.39	14.64	14.30	14.48
6157	NYSE	GF	Wed, Sep 23, 2015	14.62	14.62	14.40	14.43
6156	NYSE	GF	Tue, Sep 22, 2015	14.75	14.75	14.45	14.52
6155	NYSE	GF	Mon, Sep 21, 2015	14.88	15.18	14.88	14.96
6154	NYSE	GF	Fri, Sep 18, 2015	14.80	14.92	14.80	14.86
6153	NYSE	GF	Thu, Sep 17, 2015	14.94	15.14	14.94	15.05
6152	NYSE	GF	Wed, Sep 16, 2015	14.94	15.01	14.94	15.01
6151	NYSE	GF	Tue, Sep 15, 2015	14.82	14.99	14.82	14.98
6150	NYSE	GF	Mon, Sep 14, 2015	14.88	14.89	14.82	14.89
6149	NYSE	GF	Fri, Sep 11, 2015	14.98	15.00	14.86	14.92
6148	NYSE	GF	Thu, Sep 10, 2015	14.97	15.00	14.97	15.00
6147	NYSE	GF	Wed, Sep 9, 2015	15.09	15.09	14.86	14.88
6146	NYSE	GF	Tue, Sep 8, 2015	15.10	15.10	14.81	14.86
6145	NYSE	GF	Fri, Sep 4, 2015	14.57	14.77	14.57	14.77
6144	NYSE	GF	Thu, Sep 3, 2015	14.99	15.05	14.77	14.79
6143	NYSE	GF	Wed, Sep 2, 2015	14.78	15.00	14.67	14.90
6142	NYSE	GF	Tue, Sep 1, 2015	14.56	14.84	14.53	14.62
6141	NYSE	GF	Mon, Aug 31, 2015	14.83	14.96	14.76	14.93
6140	NYSE	GF	Fri, Aug 28, 2015	14.78	14.87	14.58	14.84
6139	NYSE	GF	Thu, Aug 27, 2015	15.08	15.08	14.68	14.86
6138	NYSE	GF	Wed, Aug 26, 2015	14.81	15.02	14.80	15.00
6137	NYSE	GF	Tue, Aug 25, 2015	14.99	14.99	14.50	14.55
6136	NYSE	GF	Mon, Aug 24, 2015	13.79	14.48	13.50	14.29
6135	NYSE	GF	Fri, Aug 21, 2015	15.22	15.23	14.71	14.76
6134	NYSE	GF	Thu, Aug 20, 2015	15.35	15.35	15.22	15.23
6133	NYSE	GF	Wed, Aug 19, 2015	15.38	15.49	15.34	15.46
6132	NYSE	GF	Tue, Aug 18, 2015	15.44	15.54	15.43	15.51
6131	NYSE	GF	Mon, Aug 17, 2015	15.37	15.56	15.37	15.53
6130	NYSE	GF	Fri, Aug 14, 2015	15.52	15.56	15.50	15.54
6129	NYSE	GF	Thu, Aug 13, 2015	15.26	15.39	15.26	15.39
6128	NYSE	GF	Wed, Aug 12, 2015	15.50	15.50	15.15	15.42
6127	NYSE	GF	Tue, Aug 11, 2015	15.66	15.67	15.45	15.61
6126	NYSE	GF	Mon, Aug 10, 2015	15.71	15.81	15.69	15.75
6125	NYSE	GF	Fri, Aug 7, 2015	15.73	15.75	15.62	15.72
6124	NYSE	GF	Thu, Aug 6, 2015	15.83	15.89	15.72	15.83
6123	NYSE	GF	Wed, Aug 5, 2015	15.78	15.93	15.74	15.82
6122	NYSE	GF	Tue, Aug 4, 2015	15.60	15.79	15.60	15.69
6121	NYSE	GF	Mon, Aug 3, 2015	15.46	15.57	15.44	15.57
6120	NYSE	GF	Fri, Jul 31, 2015	15.35	15.43	15.30	15.43
6119	NYSE	GF	Thu, Jul 30, 2015	15.22	15.37	15.16	15.32
6118	NYSE	GF	Wed, Jul 29, 2015	15.35	15.36	15.20	15.29
6117	NYSE	GF	Tue, Jul 28, 2015	15.18	15.37	15.18	15.33
6116	NYSE	GF	Mon, Jul 27, 2015	15.34	15.34	14.62	15.15
6115	NYSE	GF	Fri, Jul 24, 2015	15.49	15.53	15.34	15.42
6114	NYSE	GF	Thu, Jul 23, 2015	15.40	15.54	15.40	15.45
6113	NYSE	GF	Wed, Jul 22, 2015	15.47	15.59	15.43	15.54
6112	NYSE	GF	Tue, Jul 21, 2015	15.60	15.60	15.53	15.54
6111	NYSE	GF	Mon, Jul 20, 2015	15.58	15.59	15.51	15.53
6110	NYSE	GF	Fri, Jul 17, 2015	15.45	15.48	15.38	15.48
6109	NYSE	GF	Thu, Jul 16, 2015	15.51	15.57	15.45	15.47
6108	NYSE	GF	Wed, Jul 15, 2015	15.37	15.50	15.20	15.28
6107	NYSE	GF	Tue, Jul 14, 2015	15.38	15.45	15.27	15.44
6106	NYSE	GF	Mon, Jul 13, 2015	15.42	15.42	15.17	15.40
6105	NYSE	GF	Fri, Jul 10, 2015	15.34	15.44	15.21	15.40
6104	NYSE	GF	Thu, Jul 9, 2015	14.96	14.99	14.87	14.87
6103	NYSE	GF	Wed, Jul 8, 2015	14.82	14.82	14.55	14.57
6102	NYSE	GF	Tue, Jul 7, 2015	14.91	14.98	14.73	14.96
6101	NYSE	GF	Mon, Jul 6, 2015	14.93	15.05	14.89	14.96
6100	NYSE	GF	Thu, Jul 2, 2015	15.39	15.60	15.16	15.20
6099	NYSE	GF	Wed, Jul 1, 2015	15.15	15.37	15.03	15.32
6098	NYSE	GF	Tue, Jun 30, 2015	15.27	15.27	15.05	15.08
6097	NYSE	GF	Mon, Jun 29, 2015	15.07	15.20	14.98	15.14
6096	NYSE	GF	Fri, Jun 26, 2015	15.44	15.62	15.38	15.41
6095	NYSE	GF	Thu, Jun 25, 2015	15.34	15.43	15.31	15.34
6094	NYSE	GF	Wed, Jun 24, 2015	15.35	15.42	15.31	15.31
6093	NYSE	GF	Tue, Jun 23, 2015	15.41	15.46	15.33	15.39
6092	NYSE	GF	Mon, Jun 22, 2015	15.34	15.52	15.34	15.46
6091	NYSE	GF	Fri, Jun 19, 2015	14.96	14.99	14.88	14.99
6090	NYSE	GF	Thu, Jun 18, 2015	14.93	15.16	14.93	15.06
6089	NYSE	GF	Wed, Jun 17, 2015	14.97	15.07	14.88	14.93
6088	NYSE	GF	Tue, Jun 16, 2015	14.99	15.10	14.89	15.01
6087	NYSE	GF	Mon, Jun 15, 2015	15.06	15.15	14.97	15.10
6086	NYSE	GF	Fri, Jun 12, 2015	15.22	15.28	15.10	15.26
6085	NYSE	GF	Thu, Jun 11, 2015	15.40	15.45	15.35	15.40
6084	NYSE	GF	Wed, Jun 10, 2015	15.21	15.43	15.21	15.33
6083	NYSE	GF	Tue, Jun 9, 2015	15.14	15.29	14.75	14.97
6082	NYSE	GF	Mon, Jun 8, 2015	15.64	15.64	15.03	15.17
6081	NYSE	GF	Fri, Jun 5, 2015	15.59	15.69	15.52	15.61
6080	NYSE	GF	Thu, Jun 4, 2015	15.75	15.88	15.64	15.76
6079	NYSE	GF	Wed, Jun 3, 2015	15.80	15.89	15.70	15.81
6078	NYSE	GF	Tue, Jun 2, 2015	15.51	15.71	15.51	15.61
6077	NYSE	GF	Mon, Jun 1, 2015	15.50	15.58	15.40	15.53
6076	NYSE	GF	Fri, May 29, 2015	15.60	15.60	15.40	15.56
6075	NYSE	GF	Thu, May 28, 2015	15.73	15.73	15.61	15.68
6074	NYSE	GF	Wed, May 27, 2015	15.65	15.86	15.51	15.75
6073	NYSE	GF	Tue, May 26, 2015	15.82	15.90	15.58	15.70
6072	NYSE	GF	Fri, May 22, 2015	15.91	16.08	15.90	16.04
6071	NYSE	GF	Thu, May 21, 2015	15.97	16.04	15.85	16.00
6070	NYSE	GF	Wed, May 20, 2015	15.83	15.90	15.77	15.89
6069	NYSE	GF	Tue, May 19, 2015	15.92	15.92	15.82	15.89
6068	NYSE	GF	Mon, May 18, 2015	15.87	15.95	15.86	15.92
6067	NYSE	GF	Fri, May 15, 2015	15.83	15.90	15.76	15.90
6066	NYSE	GF	Thu, May 14, 2015	15.88	16.01	15.75	15.92
6065	NYSE	GF	Wed, May 13, 2015	16.00	16.03	15.90	15.91
6064	NYSE	GF	Tue, May 12, 2015	15.90	15.97	15.90	15.96
6063	NYSE	GF	Mon, May 11, 2015	15.89	16.03	15.87	16.03
6062	NYSE	GF	Fri, May 8, 2015	15.88	15.99	15.88	15.98
6061	NYSE	GF	Thu, May 7, 2015	15.70	15.76	15.70	15.75
6060	NYSE	GF	Wed, May 6, 2015	15.70	15.76	15.53	15.76
6059	NYSE	GF	Tue, May 5, 2015	15.79	15.84	15.71	15.75
6058	NYSE	GF	Mon, May 4, 2015	15.95	15.98	15.78	15.84
6057	NYSE	GF	Fri, May 1, 2015	15.95	16.23	15.79	15.84
6056	NYSE	GF	Thu, Apr 30, 2015	15.94	15.94	15.75	15.81
6055	NYSE	GF	Wed, Apr 29, 2015	15.96	16.00	15.84	15.93
6054	NYSE	GF	Tue, Apr 28, 2015	16.15	16.15	16.04	16.10
6053	NYSE	GF	Mon, Apr 27, 2015	16.09	16.27	16.09	16.25
6052	NYSE	GF	Fri, Apr 24, 2015	15.86	15.97	15.86	15.95
6051	NYSE	GF	Thu, Apr 23, 2015	15.84	15.95	15.57	15.90
6050	NYSE	GF	Wed, Apr 22, 2015	16.00	16.00	15.86	15.97
6049	NYSE	GF	Tue, Apr 21, 2015	15.92	16.08	15.90	16.02
6048	NYSE	GF	Mon, Apr 20, 2015	15.75	15.79	15.66	15.74
6047	NYSE	GF	Fri, Apr 17, 2015	15.72	15.80	15.65	15.68
6046	NYSE	GF	Thu, Apr 16, 2015	15.87	15.93	15.87	15.87
6045	NYSE	GF	Wed, Apr 15, 2015	16.00	16.02	15.92	16.00
6044	NYSE	GF	Tue, Apr 14, 2015	15.90	15.92	15.84	15.91
6043	NYSE	GF	Mon, Apr 13, 2015	15.94	15.94	15.85	15.89
6042	NYSE	GF	Fri, Apr 10, 2015	15.98	15.98	15.87	15.95
6041	NYSE	GF	Thu, Apr 9, 2015	15.89	15.91	15.85	15.87
6040	NYSE	GF	Wed, Apr 8, 2015	16.02	16.02	15.87	15.89
6039	NYSE	GF	Tue, Apr 7, 2015	16.00	16.08	15.97	16.02
6038	NYSE	GF	Mon, Apr 6, 2015	15.68	16.00	15.68	15.95
6037	NYSE	GF	Thu, Apr 2, 2015	15.68	15.70	15.55	15.55
6036	NYSE	GF	Wed, Apr 1, 2015	15.58	15.69	15.53	15.60
6035	NYSE	GF	Tue, Mar 31, 2015	15.50	15.50	15.42	15.50
6034	NYSE	GF	Mon, Mar 30, 2015	15.51	15.61	15.51	15.59
6033	NYSE	GF	Fri, Mar 27, 2015	15.38	15.49	15.38	15.47
6032	NYSE	GF	Thu, Mar 26, 2015	15.57	15.60	15.44	15.54
6031	NYSE	GF	Wed, Mar 25, 2015	15.75	15.77	15.65	15.71
6030	NYSE	GF	Tue, Mar 24, 2015	15.69	15.76	15.65	15.69
6029	NYSE	GF	Mon, Mar 23, 2015	15.66	15.70	15.60	15.65
6028	NYSE	GF	Fri, Mar 20, 2015	15.55	15.72	15.55	15.57
6027	NYSE	GF	Thu, Mar 19, 2015	15.30	15.30	15.20	15.25
6026	NYSE	GF	Wed, Mar 18, 2015	15.20	15.52	15.18	15.49
6025	NYSE	GF	Tue, Mar 17, 2015	15.44	15.51	15.31	15.42
6024	NYSE	GF	Mon, Mar 16, 2015	15.36	15.52	15.36	15.52
6023	NYSE	GF	Fri, Mar 13, 2015	15.21	15.21	15.11	15.20
6022	NYSE	GF	Thu, Mar 12, 2015	15.20	15.27	15.18	15.21
6021	NYSE	GF	Wed, Mar 11, 2015	15.12	15.15	15.07	15.12
6020	NYSE	GF	Tue, Mar 10, 2015	15.00	15.07	14.94	15.00
6019	NYSE	GF	Mon, Mar 9, 2015	15.17	15.22	15.07	15.20
6018	NYSE	GF	Fri, Mar 6, 2015	15.24	15.24	15.16	15.17
6017	NYSE	GF	Thu, Mar 5, 2015	15.29	15.31	15.26	15.30
6016	NYSE	GF	Wed, Mar 4, 2015	15.27	15.27	15.16	15.25
6015	NYSE	GF	Tue, Mar 3, 2015	15.43	15.43	15.34	15.36
6014	NYSE	GF	Mon, Mar 2, 2015	15.35	15.42	15.35	15.42
6013	NYSE	GF	Fri, Feb 27, 2015	15.27	15.38	15.27	15.34
6012	NYSE	GF	Thu, Feb 26, 2015	15.19	15.26	15.19	15.26
6011	NYSE	GF	Wed, Feb 25, 2015	15.22	15.26	15.20	15.24
6010	NYSE	GF	Tue, Feb 24, 2015	15.15	15.32	15.15	15.27
6009	NYSE	GF	Mon, Feb 23, 2015	15.01	15.15	15.01	15.15
6008	NYSE	GF	Fri, Feb 20, 2015	14.88	15.10	14.83	14.99
6007	NYSE	GF	Thu, Feb 19, 2015	14.79	14.95	14.71	14.88
6006	NYSE	GF	Wed, Feb 18, 2015	14.75	14.98	14.67	14.84
6005	NYSE	GF	Tue, Feb 17, 2015	14.70	15.14	14.51	14.74
6004	NYSE	GF	Fri, Feb 13, 2015	14.56	14.70	14.50	14.70
6003	NYSE	GF	Thu, Feb 12, 2015	14.41	14.61	14.41	14.50
6002	NYSE	GF	Wed, Feb 11, 2015	14.20	14.35	14.19	14.24
6001	NYSE	GF	Tue, Feb 10, 2015	14.30	14.33	14.20	14.27
6000	NYSE	GF	Mon, Feb 9, 2015	14.29	14.38	14.22	14.24
5999	NYSE	GF	Fri, Feb 6, 2015	14.37	14.49	14.29	14.44
5998	NYSE	GF	Thu, Feb 5, 2015	14.28	14.58	14.28	14.56
5997	NYSE	GF	Wed, Feb 4, 2015	14.32	14.32	14.16	14.16
5996	NYSE	GF	Tue, Feb 3, 2015	14.31	14.42	14.21	14.34
5995	NYSE	GF	Mon, Feb 2, 2015	14.25	14.27	14.12	14.21
5994	NYSE	GF	Fri, Jan 30, 2015	14.33	14.33	14.03	14.05
5993	NYSE	GF	Thu, Jan 29, 2015	14.35	14.63	14.33	14.57
5992	NYSE	GF	Wed, Jan 28, 2015	14.45	14.47	14.04	14.23
5991	NYSE	GF	Tue, Jan 27, 2015	14.22	14.43	14.21	14.32
5990	NYSE	GF	Mon, Jan 26, 2015	14.07	14.35	14.07	14.23
5989	NYSE	GF	Fri, Jan 23, 2015	14.25	14.30	13.92	14.13
5988	NYSE	GF	Thu, Jan 22, 2015	14.14	14.32	14.02	14.25
5987	NYSE	GF	Wed, Jan 21, 2015	13.91	14.21	13.91	14.18
5986	NYSE	GF	Tue, Jan 20, 2015	14.18	14.18	13.76	13.94
5985	NYSE	GF	Fri, Jan 16, 2015	13.89	14.13	13.83	14.12
5984	NYSE	GF	Thu, Jan 15, 2015	14.07	14.07	13.91	13.95
5983	NYSE	GF	Wed, Jan 14, 2015	13.92	14.10	13.81	13.92
5982	NYSE	GF	Tue, Jan 13, 2015	13.96	14.10	13.95	13.96
5981	NYSE	GF	Mon, Jan 12, 2015	14.00	14.03	13.86	13.86
5980	NYSE	GF	Fri, Jan 9, 2015	13.88	14.23	13.73	13.86
5979	NYSE	GF	Thu, Jan 8, 2015	13.75	13.80	13.65	13.79
5978	NYSE	GF	Wed, Jan 7, 2015	13.55	13.70	13.44	13.61
5977	NYSE	GF	Tue, Jan 6, 2015	13.50	13.74	13.27	13.52
5976	NYSE	GF	Mon, Jan 5, 2015	13.72	13.79	13.36	13.48
5975	NYSE	GF	Fri, Jan 2, 2015	13.94	14.06	13.80	13.92
5974	NYSE	GF	Wed, Dec 31, 2014	14.03	14.05	13.90	14.04
5973	NYSE	GF	Tue, Dec 30, 2014	14.12	14.18	14.01	14.03
5972	NYSE	GF	Mon, Dec 29, 2014	14.45	14.45	14.23	14.27
5971	NYSE	GF	Fri, Dec 26, 2014	17.87	18.31	17.87	18.14
5970	NYSE	GF	Wed, Dec 24, 2014	17.72	17.89	17.67	17.87
5969	NYSE	GF	Tue, Dec 23, 2014	17.73	17.87	17.59	17.72
5968	NYSE	GF	Mon, Dec 22, 2014	17.43	17.93	17.43	17.65
5967	NYSE	GF	Fri, Dec 19, 2014	17.19	17.33	17.03	17.18
5966	NYSE	GF	Thu, Dec 18, 2014	17.16	17.29	17.05	17.29
5965	NYSE	GF	Wed, Dec 17, 2014	16.81	17.17	16.81	16.99
5964	NYSE	GF	Tue, Dec 16, 2014	16.26	17.02	15.95	16.91
5963	NYSE	GF	Mon, Dec 15, 2014	17.24	17.24	16.92	16.94
5962	NYSE	GF	Fri, Dec 12, 2014	17.34	17.34	17.10	17.11
5961	NYSE	GF	Thu, Dec 11, 2014	17.44	17.61	17.44	17.56
5960	NYSE	GF	Wed, Dec 10, 2014	17.65	17.92	17.39	17.53
5959	NYSE	GF	Tue, Dec 9, 2014	17.45	17.71	17.45	17.64
5958	NYSE	GF	Mon, Dec 8, 2014	17.69	17.69	17.51	17.64
5957	NYSE	GF	Fri, Dec 5, 2014	17.58	17.80	17.58	17.79
5956	NYSE	GF	Thu, Dec 4, 2014	17.54	17.62	17.50	17.55
5955	NYSE	GF	Wed, Dec 3, 2014	17.59	17.62	17.44	17.56
5954	NYSE	GF	Tue, Dec 2, 2014	17.57	17.70	17.52	17.67
5953	NYSE	GF	Mon, Dec 1, 2014	17.65	17.73	17.61	17.62
5952	NYSE	GF	Fri, Nov 28, 2014	17.69	17.84	17.64	17.76
5951	NYSE	GF	Wed, Nov 26, 2014	17.63	17.82	17.61	17.70
5950	NYSE	GF	Tue, Nov 25, 2014	17.64	17.72	17.51	17.59
5949	NYSE	GF	Mon, Nov 24, 2014	17.50	17.57	17.42	17.52
5948	NYSE	GF	Fri, Nov 21, 2014	17.33	17.47	17.33	17.44
5947	NYSE	GF	Thu, Nov 20, 2014	16.97	17.21	16.97	17.13
5946	NYSE	GF	Wed, Nov 19, 2014	17.06	17.11	16.99	17.05
5945	NYSE	GF	Tue, Nov 18, 2014	17.06	17.13	16.99	17.04
5944	NYSE	GF	Mon, Nov 17, 2014	16.89	16.97	16.86	16.87
5943	NYSE	GF	Fri, Nov 14, 2014	16.79	16.95	16.68	16.95
5942	NYSE	GF	Thu, Nov 13, 2014	16.68	16.92	16.68	16.89
5941	NYSE	GF	Wed, Nov 12, 2014	16.50	16.85	16.50	16.80
5940	NYSE	GF	Tue, Nov 11, 2014	16.66	16.86	16.66	16.77
5939	NYSE	GF	Mon, Nov 10, 2014	16.46	16.70	16.46	16.66
5938	NYSE	GF	Fri, Nov 7, 2014	16.50	16.62	16.37	16.61
5937	NYSE	GF	Thu, Nov 6, 2014	16.53	16.67	16.52	16.53
5936	NYSE	GF	Wed, Nov 5, 2014	16.49	16.66	16.49	16.57
5935	NYSE	GF	Tue, Nov 4, 2014	16.46	16.53	16.38	16.41
5934	NYSE	GF	Mon, Nov 3, 2014	16.48	16.54	16.36	16.48
5933	NYSE	GF	Fri, Oct 31, 2014	16.55	16.82	16.53	16.68
5932	NYSE	GF	Thu, Oct 30, 2014	16.22	16.46	16.17	16.40
5931	NYSE	GF	Wed, Oct 29, 2014	16.50	16.56	16.36	16.37
5930	NYSE	GF	Tue, Oct 28, 2014	16.26	16.47	16.26	16.33
5929	NYSE	GF	Mon, Oct 27, 2014	16.19	16.19	16.02	16.10
5928	NYSE	GF	Fri, Oct 24, 2014	16.34	16.37	16.28	16.33
5927	NYSE	GF	Thu, Oct 23, 2014	16.16	16.44	16.16	16.40
5926	NYSE	GF	Wed, Oct 22, 2014	16.03	16.12	15.98	15.98
5925	NYSE	GF	Tue, Oct 21, 2014	15.76	15.99	15.65	15.97
5924	NYSE	GF	Mon, Oct 20, 2014	15.45	15.76	15.45	15.71
5923	NYSE	GF	Fri, Oct 17, 2014	15.34	15.55	15.34	15.49
5922	NYSE	GF	Thu, Oct 16, 2014	14.62	15.30	14.62	15.12
5921	NYSE	GF	Wed, Oct 15, 2014	15.15	15.27	14.77	15.03
5920	NYSE	GF	Tue, Oct 14, 2014	15.41	15.41	15.18	15.29
5919	NYSE	GF	Mon, Oct 13, 2014	15.76	15.83	15.25	15.25
5918	NYSE	GF	Fri, Oct 10, 2014	15.78	15.84	15.46	15.61
5917	NYSE	GF	Thu, Oct 9, 2014	16.16	16.16	15.80	15.80
5916	NYSE	GF	Wed, Oct 8, 2014	16.29	16.29	16.05	16.29
5915	NYSE	GF	Tue, Oct 7, 2014	16.36	16.48	16.32	16.32
5914	NYSE	GF	Mon, Oct 6, 2014	16.47	16.57	16.36	16.40
5913	NYSE	GF	Fri, Oct 3, 2014	16.45	16.45	16.38	16.41
5912	NYSE	GF	Thu, Oct 2, 2014	16.54	16.60	16.46	16.53
5911	NYSE	GF	Wed, Oct 1, 2014	16.63	16.64	16.55	16.59
5910	NYSE	GF	Tue, Sep 30, 2014	16.64	16.73	16.64	16.70
5909	NYSE	GF	Mon, Sep 29, 2014	16.76	16.77	16.66	16.70
5908	NYSE	GF	Fri, Sep 26, 2014	16.98	16.98	16.80	16.89
5907	NYSE	GF	Thu, Sep 25, 2014	17.09	17.15	16.81	16.81
5906	NYSE	GF	Wed, Sep 24, 2014	17.25	17.28	17.14	17.23
5905	NYSE	GF	Tue, Sep 23, 2014	17.36	17.36	17.27	17.29
5904	NYSE	GF	Mon, Sep 22, 2014	17.54	17.63	17.42	17.46
5903	NYSE	GF	Fri, Sep 19, 2014	17.56	17.56	17.48	17.51
5902	NYSE	GF	Thu, Sep 18, 2014	17.56	17.60	17.54	17.59
5901	NYSE	GF	Wed, Sep 17, 2014	17.48	17.49	17.40	17.45
5900	NYSE	GF	Tue, Sep 16, 2014	17.49	17.49	17.40	17.48
5899	NYSE	GF	Mon, Sep 15, 2014	17.61	17.74	17.51	17.53
5898	NYSE	GF	Fri, Sep 12, 2014	17.55	17.64	17.51	17.55
5897	NYSE	GF	Thu, Sep 11, 2014	17.63	17.63	17.54	17.56
5896	NYSE	GF	Wed, Sep 10, 2014	17.51	17.66	17.51	17.66
5895	NYSE	GF	Tue, Sep 9, 2014	17.53	17.58	17.50	17.58
5894	NYSE	GF	Mon, Sep 8, 2014	17.70	17.70	17.50	17.52
5893	NYSE	GF	Fri, Sep 5, 2014	17.72	17.75	17.69	17.72
5892	NYSE	GF	Thu, Sep 4, 2014	17.64	17.75	17.62	17.71
5891	NYSE	GF	Wed, Sep 3, 2014	17.75	17.79	17.64	17.73
5890	NYSE	GF	Tue, Sep 2, 2014	17.56	17.58	17.50	17.55
5889	NYSE	GF	Fri, Aug 29, 2014	17.50	17.59	17.49	17.54
5888	NYSE	GF	Thu, Aug 28, 2014	17.55	17.57	17.49	17.57
5887	NYSE	GF	Wed, Aug 27, 2014	17.66	17.70	17.65	17.67
5886	NYSE	GF	Tue, Aug 26, 2014	17.62	17.74	17.62	17.69
5885	NYSE	GF	Mon, Aug 25, 2014	17.61	17.68	17.56	17.58
5884	NYSE	GF	Fri, Aug 22, 2014	17.52	17.54	17.49	17.53
5883	NYSE	GF	Thu, Aug 21, 2014	17.56	17.64	17.55	17.61
5882	NYSE	GF	Wed, Aug 20, 2014	17.50	17.57	17.42	17.54
5881	NYSE	GF	Tue, Aug 19, 2014	17.40	17.62	17.40	17.56
5880	NYSE	GF	Mon, Aug 18, 2014	17.16	17.32	17.16	17.31
5879	NYSE	GF	Fri, Aug 15, 2014	17.34	17.46	17.09	17.13
5878	NYSE	GF	Thu, Aug 14, 2014	17.02	17.23	17.02	17.09
5877	NYSE	GF	Wed, Aug 13, 2014	16.95	17.10	16.95	17.03
5876	NYSE	GF	Tue, Aug 12, 2014	16.93	16.93	16.85	16.86
5875	NYSE	GF	Mon, Aug 11, 2014	16.88	16.98	16.85	16.86
5874	NYSE	GF	Fri, Aug 8, 2014	16.62	16.82	16.61	16.78
5873	NYSE	GF	Thu, Aug 7, 2014	16.75	16.75	16.52	16.56
5872	NYSE	GF	Wed, Aug 6, 2014	16.54	16.77	16.54	16.73
5871	NYSE	GF	Tue, Aug 5, 2014	16.80	16.80	16.61	16.70
5870	NYSE	GF	Mon, Aug 4, 2014	16.90	16.95	16.78	16.83
5869	NYSE	GF	Fri, Aug 1, 2014	17.12	17.12	16.86	16.89
5868	NYSE	GF	Thu, Jul 31, 2014	17.49	17.49	17.27	17.27
5867	NYSE	GF	Wed, Jul 30, 2014	17.69	17.75	17.68	17.69
5866	NYSE	GF	Tue, Jul 29, 2014	17.81	17.85	17.64	17.66
5865	NYSE	GF	Mon, Jul 28, 2014	17.91	17.93	17.78	17.78
5864	NYSE	GF	Fri, Jul 25, 2014	18.03	18.08	18.00	18.00
5863	NYSE	GF	Thu, Jul 24, 2014	18.14	18.14	18.07	18.13
5862	NYSE	GF	Wed, Jul 23, 2014	18.02	18.14	18.02	18.11
5861	NYSE	GF	Tue, Jul 22, 2014	18.01	18.01	17.94	17.98
5860	NYSE	GF	Mon, Jul 21, 2014	17.99	17.99	17.88	17.91
5859	NYSE	GF	Fri, Jul 18, 2014	18.27	18.27	18.11	18.17
5858	NYSE	GF	Thu, Jul 17, 2014	18.19	18.31	18.11	18.11
5857	NYSE	GF	Wed, Jul 16, 2014	18.47	18.47	18.34	18.36
5856	NYSE	GF	Tue, Jul 15, 2014	18.46	18.48	18.33	18.39
5855	NYSE	GF	Mon, Jul 14, 2014	18.52	18.58	18.46	18.46
5854	NYSE	GF	Fri, Jul 11, 2014	18.26	18.35	18.25	18.31
5853	NYSE	GF	Thu, Jul 10, 2014	18.31	18.45	18.30	18.40
5852	NYSE	GF	Wed, Jul 9, 2014	18.56	18.68	18.56	18.67
5851	NYSE	GF	Tue, Jul 8, 2014	18.65	18.69	18.50	18.51
5850	NYSE	GF	Mon, Jul 7, 2014	18.74	18.83	18.74	18.79
5849	NYSE	GF	Thu, Jul 3, 2014	18.86	19.00	18.86	18.90
5848	NYSE	GF	Wed, Jul 2, 2014	18.74	18.81	18.72	18.78
5847	NYSE	GF	Tue, Jul 1, 2014	18.68	18.92	18.68	18.87
5846	NYSE	GF	Mon, Jun 30, 2014	18.68	18.80	18.57	18.67
5845	NYSE	GF	Fri, Jun 27, 2014	18.63	18.63	18.51	18.61
5844	NYSE	GF	Thu, Jun 26, 2014	18.52	18.59	18.42	18.53
5843	NYSE	GF	Wed, Jun 25, 2014	18.66	18.72	18.59	18.60
5842	NYSE	GF	Tue, Jun 24, 2014	18.91	18.95	18.83	18.83
5841	NYSE	GF	Mon, Jun 23, 2014	19.05	19.05	18.95	18.95
5840	NYSE	GF	Fri, Jun 20, 2014	19.09	19.10	19.06	19.07
5839	NYSE	GF	Thu, Jun 19, 2014	19.18	19.18	19.10	19.16
5838	NYSE	GF	Wed, Jun 18, 2014	18.98	19.07	18.92	19.02
5837	NYSE	GF	Tue, Jun 17, 2014	18.88	19.03	18.86	18.91
5836	NYSE	GF	Mon, Jun 16, 2014	18.97	19.00	18.90	18.90
5835	NYSE	GF	Fri, Jun 13, 2014	19.05	19.13	19.01	19.03
5834	NYSE	GF	Thu, Jun 12, 2014	19.00	19.06	18.99	19.05
5833	NYSE	GF	Wed, Jun 11, 2014	18.99	19.03	18.99	19.01
5832	NYSE	GF	Tue, Jun 10, 2014	19.16	19.17	19.11	19.15
5831	NYSE	GF	Mon, Jun 9, 2014	19.01	19.24	19.01	19.17
5830	NYSE	GF	Fri, Jun 6, 2014	19.10	19.14	18.98	19.13
5829	NYSE	GF	Thu, Jun 5, 2014	19.06	19.10	18.88	18.97
5828	NYSE	GF	Wed, Jun 4, 2014	18.87	19.06	18.87	18.92
5827	NYSE	GF	Tue, Jun 3, 2014	18.98	19.05	18.97	18.97
5826	NYSE	GF	Mon, Jun 2, 2014	18.95	19.04	18.93	19.02
5825	NYSE	GF	Fri, May 30, 2014	18.91	18.94	18.91	18.91
5824	NYSE	GF	Thu, May 29, 2014	18.89	19.01	18.88	18.91
5823	NYSE	GF	Wed, May 28, 2014	18.81	18.91	18.68	18.88
5822	NYSE	GF	Tue, May 27, 2014	18.62	18.73	18.49	18.68
5821	NYSE	GF	Fri, May 23, 2014	18.32	18.40	18.26	18.40
5820	NYSE	GF	Thu, May 22, 2014	18.20	18.30	18.19	18.25
5819	NYSE	GF	Wed, May 21, 2014	18.17	18.23	18.11	18.20
5818	NYSE	GF	Tue, May 20, 2014	18.13	18.14	18.03	18.09
5817	NYSE	GF	Mon, May 19, 2014	18.14	18.20	18.08	18.13
5816	NYSE	GF	Fri, May 16, 2014	18.21	18.25	18.10	18.22
5815	NYSE	GF	Thu, May 15, 2014	18.27	18.41	18.17	18.28
5814	NYSE	GF	Wed, May 14, 2014	19.08	19.12	19.02	19.06
5813	NYSE	GF	Tue, May 13, 2014	19.08	19.10	19.06	19.08
5812	NYSE	GF	Mon, May 12, 2014	19.05	19.10	18.97	19.03
5811	NYSE	GF	Fri, May 9, 2014	19.08	19.08	19.00	19.05
5810	NYSE	GF	Thu, May 8, 2014	19.06	19.19	19.02	19.06
5809	NYSE	GF	Wed, May 7, 2014	19.05	19.12	18.98	19.02
5808	NYSE	GF	Tue, May 6, 2014	18.91	18.91	18.85	18.85
5807	NYSE	GF	Mon, May 5, 2014	18.89	19.00	18.82	18.96
5806	NYSE	GF	Fri, May 2, 2014	18.90	19.10	18.81	19.10
5805	NYSE	GF	Thu, May 1, 2014	18.96	19.07	18.94	19.01
5804	NYSE	GF	Wed, Apr 30, 2014	18.97	19.00	18.91	18.99
5803	NYSE	GF	Tue, Apr 29, 2014	18.91	19.02	18.91	18.91
5802	NYSE	GF	Mon, Apr 28, 2014	18.88	18.88	18.81	18.83
5801	NYSE	GF	Fri, Apr 25, 2014	18.82	18.89	18.74	18.74
5800	NYSE	GF	Thu, Apr 24, 2014	18.96	19.04	18.93	18.98
5799	NYSE	GF	Wed, Apr 23, 2014	18.90	19.04	18.90	18.96
5798	NYSE	GF	Tue, Apr 22, 2014	18.89	19.00	18.89	18.96
5797	NYSE	GF	Mon, Apr 21, 2014	18.66	18.82	18.66	18.78
5796	NYSE	GF	Thu, Apr 17, 2014	18.54	18.82	18.54	18.66
5795	NYSE	GF	Wed, Apr 16, 2014	18.33	18.46	18.30	18.42
5794	NYSE	GF	Tue, Apr 15, 2014	18.62	18.62	18.15	18.25
5793	NYSE	GF	Mon, Apr 14, 2014	18.97	18.97	18.75	18.79
5792	NYSE	GF	Fri, Apr 11, 2014	18.91	19.08	18.88	18.95
5791	NYSE	GF	Thu, Apr 10, 2014	19.20	19.20	19.01	19.05
5790	NYSE	GF	Wed, Apr 9, 2014	19.20	19.20	19.02	19.17
5789	NYSE	GF	Tue, Apr 8, 2014	19.30	19.30	19.06	19.20
5788	NYSE	GF	Mon, Apr 7, 2014	19.22	19.33	19.17	19.29
5787	NYSE	GF	Fri, Apr 4, 2014	19.55	19.55	19.24	19.35
5786	NYSE	GF	Thu, Apr 3, 2014	19.43	19.45	19.37	19.43
5785	NYSE	GF	Wed, Apr 2, 2014	19.58	19.61	19.38	19.43
5784	NYSE	GF	Tue, Apr 1, 2014	19.53	19.63	19.47	19.48
5783	NYSE	GF	Mon, Mar 31, 2014	19.45	19.46	19.41	19.46
5782	NYSE	GF	Fri, Mar 28, 2014	19.21	19.38	19.15	19.34
5781	NYSE	GF	Thu, Mar 27, 2014	19.01	19.27	19.01	19.13
5780	NYSE	GF	Wed, Mar 26, 2014	19.26	19.46	18.98	18.98
5779	NYSE	GF	Tue, Mar 25, 2014	19.23	19.23	19.05	19.05
5778	NYSE	GF	Mon, Mar 24, 2014	19.44	19.44	19.06	19.06
5777	NYSE	GF	Fri, Mar 21, 2014	19.46	19.54	19.38	19.42
5776	NYSE	GF	Thu, Mar 20, 2014	19.14	19.41	19.14	19.36
5775	NYSE	GF	Wed, Mar 19, 2014	19.48	19.53	19.19	19.20
5774	NYSE	GF	Tue, Mar 18, 2014	19.25	19.43	19.22	19.39
5773	NYSE	GF	Mon, Mar 17, 2014	19.01	19.18	18.98	19.08
5772	NYSE	GF	Fri, Mar 14, 2014	18.93	19.15	18.86	18.86
5771	NYSE	GF	Thu, Mar 13, 2014	19.36	19.36	18.81	18.82
5770	NYSE	GF	Wed, Mar 12, 2014	19.38	19.40	19.20	19.29
5769	NYSE	GF	Tue, Mar 11, 2014	19.62	19.74	19.46	19.51
5768	NYSE	GF	Mon, Mar 10, 2014	19.74	19.81	19.50	19.63
5767	NYSE	GF	Fri, Mar 7, 2014	19.79	19.93	19.79	19.90
5766	NYSE	GF	Thu, Mar 6, 2014	19.92	19.94	19.86	19.87
5765	NYSE	GF	Wed, Mar 5, 2014	19.64	19.76	19.64	19.70
5764	NYSE	GF	Tue, Mar 4, 2014	19.81	19.99	19.65	19.67
5763	NYSE	GF	Mon, Mar 3, 2014	19.32	19.70	19.22	19.53
5762	NYSE	GF	Fri, Feb 28, 2014	19.66	19.80	19.63	19.66
5761	NYSE	GF	Thu, Feb 27, 2014	19.46	19.66	19.42	19.60
5760	NYSE	GF	Wed, Feb 26, 2014	19.49	19.63	19.37	19.60
5759	NYSE	GF	Tue, Feb 25, 2014	19.59	19.66	19.44	19.59
5758	NYSE	GF	Mon, Feb 24, 2014	19.41	19.65	19.41	19.53
5757	NYSE	GF	Fri, Feb 21, 2014	19.65	19.74	19.41	19.46
5756	NYSE	GF	Thu, Feb 20, 2014	19.69	19.73	19.56	19.66
5755	NYSE	GF	Wed, Feb 19, 2014	19.77	19.79	19.72	19.76
5754	NYSE	GF	Tue, Feb 18, 2014	19.71	19.86	19.61	19.71
5753	NYSE	GF	Fri, Feb 14, 2014	19.48	19.74	19.48	19.74
5752	NYSE	GF	Thu, Feb 13, 2014	19.16	19.57	19.13	19.49
5751	NYSE	GF	Wed, Feb 12, 2014	19.20	19.42	19.09	19.31
5750	NYSE	GF	Tue, Feb 11, 2014	18.98	19.13	18.91	19.13
5749	NYSE	GF	Mon, Feb 10, 2014	18.77	18.92	18.77	18.81
5748	NYSE	GF	Fri, Feb 7, 2014	18.65	18.77	18.65	18.75
5747	NYSE	GF	Thu, Feb 6, 2014	18.36	18.58	18.36	18.50
5746	NYSE	GF	Wed, Feb 5, 2014	18.26	18.27	18.02	18.23
5745	NYSE	GF	Tue, Feb 4, 2014	18.40	18.40	18.07	18.23
5744	NYSE	GF	Mon, Feb 3, 2014	18.81	18.84	18.24	18.26
5743	NYSE	GF	Fri, Jan 31, 2014	18.80	18.90	18.65	18.89
5742	NYSE	GF	Thu, Jan 30, 2014	19.17	19.22	19.01	19.11
5741	NYSE	GF	Wed, Jan 29, 2014	19.00	19.15	19.00	19.12
5740	NYSE	GF	Tue, Jan 28, 2014	18.91	19.12	18.91	19.07
5739	NYSE	GF	Mon, Jan 27, 2014	19.15	19.15	18.91	18.94
5738	NYSE	GF	Fri, Jan 24, 2014	19.57	19.72	19.20	19.21
5737	NYSE	GF	Wed, Jan 22, 2014	19.87	19.87	19.75	19.84
5736	NYSE	GF	Tue, Jan 21, 2014	19.92	19.95	19.79	19.90
5735	NYSE	GF	Fri, Jan 17, 2014	19.57	19.85	19.57	19.71
5734	NYSE	GF	Thu, Jan 16, 2014	19.66	19.73	19.51	19.61
5733	NYSE	GF	Wed, Jan 15, 2014	19.34	19.62	19.34	19.57
5732	NYSE	GF	Tue, Jan 14, 2014	19.25	19.36	19.22	19.34
5731	NYSE	GF	Mon, Jan 13, 2014	19.12	19.28	19.05	19.09
5730	NYSE	GF	Fri, Jan 10, 2014	19.14	19.14	18.97	19.11
5729	NYSE	GF	Thu, Jan 9, 2014	19.11	19.12	19.03	19.05
5728	NYSE	GF	Wed, Jan 8, 2014	19.26	19.29	19.03	19.13
5727	NYSE	GF	Tue, Jan 7, 2014	19.13	19.30	19.13	19.24
5726	NYSE	GF	Mon, Jan 6, 2014	19.06	19.19	19.06	19.12
5725	NYSE	GF	Fri, Jan 3, 2014	19.15	19.21	18.98	19.02
5724	NYSE	GF	Thu, Jan 2, 2014	19.72	19.72	18.80	19.15
5723	NYSE	GF	Tue, Dec 31, 2013	19.90	19.98	19.82	19.93
5722	NYSE	GF	Mon, Dec 30, 2013	20.12	20.16	19.91	19.93
5721	NYSE	GF	Fri, Dec 27, 2013	19.79	20.08	19.62	19.99
5720	NYSE	GF	Thu, Dec 26, 2013	23.99	24.27	23.99	24.26
5719	NYSE	GF	Tue, Dec 24, 2013	23.69	24.01	23.58	23.94
5718	NYSE	GF	Mon, Dec 23, 2013	23.55	23.79	23.55	23.77
5717	NYSE	GF	Fri, Dec 20, 2013	22.90	23.04	22.88	22.99
5716	NYSE	GF	Thu, Dec 19, 2013	22.76	22.90	22.60	22.90
5715	NYSE	GF	Wed, Dec 18, 2013	22.87	22.96	22.81	22.82
5714	NYSE	GF	Tue, Dec 17, 2013	22.68	22.73	22.66	22.73
5713	NYSE	GF	Mon, Dec 16, 2013	22.67	22.79	22.54	22.79
5712	NYSE	GF	Fri, Dec 13, 2013	22.64	22.64	22.41	22.59
5711	NYSE	GF	Thu, Dec 12, 2013	22.55	22.59	22.53	22.58
5710	NYSE	GF	Wed, Dec 11, 2013	22.58	22.58	22.41	22.45
5709	NYSE	GF	Tue, Dec 10, 2013	22.33	22.41	22.31	22.40
5708	NYSE	GF	Mon, Dec 9, 2013	22.46	22.49	22.34	22.44
5707	NYSE	GF	Fri, Dec 6, 2013	22.75	22.75	22.37	22.38
5706	NYSE	GF	Thu, Dec 5, 2013	22.27	22.37	22.23	22.28
5705	NYSE	GF	Wed, Dec 4, 2013	22.39	22.39	22.22	22.32
5704	NYSE	GF	Tue, Dec 3, 2013	22.70	22.76	22.55	22.58
5703	NYSE	GF	Mon, Dec 2, 2013	22.79	22.83	22.75	22.80
5702	NYSE	GF	Fri, Nov 29, 2013	22.81	22.91	22.81	22.90
5701	NYSE	GF	Wed, Nov 27, 2013	22.66	22.76	22.66	22.70
5700	NYSE	GF	Tue, Nov 26, 2013	22.54	22.62	22.52	22.59
5699	NYSE	GF	Mon, Nov 25, 2013	22.56	22.64	22.51	22.55
5698	NYSE	GF	Fri, Nov 22, 2013	22.64	22.64	22.44	22.52
5697	NYSE	GF	Thu, Nov 21, 2013	22.63	22.63	22.55	22.56
5696	NYSE	GF	Wed, Nov 20, 2013	22.57	22.57	22.42	22.50
5695	NYSE	GF	Tue, Nov 19, 2013	22.57	22.74	22.55	22.62
5694	NYSE	GF	Mon, Nov 18, 2013	22.54	22.82	22.41	22.63
5693	NYSE	GF	Fri, Nov 15, 2013	22.50	22.73	22.41	22.42
5692	NYSE	GF	Thu, Nov 14, 2013	22.28	22.49	22.28	22.35
5691	NYSE	GF	Wed, Nov 13, 2013	22.28	22.37	22.27	22.36
5690	NYSE	GF	Tue, Nov 12, 2013	22.50	22.56	22.44	22.47
5689	NYSE	GF	Mon, Nov 11, 2013	22.47	22.49	22.45	22.49
5688	NYSE	GF	Fri, Nov 8, 2013	22.39	22.47	22.22	22.47
5687	NYSE	GF	Thu, Nov 7, 2013	22.52	22.77	22.50	22.50
5686	NYSE	GF	Wed, Nov 6, 2013	22.50	22.63	22.50	22.60
5685	NYSE	GF	Tue, Nov 5, 2013	22.51	22.51	22.22	22.43
5684	NYSE	GF	Mon, Nov 4, 2013	22.60	22.67	22.56	22.60
5683	NYSE	GF	Fri, Nov 1, 2013	22.76	22.76	22.53	22.58
5682	NYSE	GF	Thu, Oct 31, 2013	22.66	22.79	22.66	22.69
5681	NYSE	GF	Wed, Oct 30, 2013	22.76	22.76	22.66	22.70
5680	NYSE	GF	Tue, Oct 29, 2013	22.71	22.77	22.62	22.66
5679	NYSE	GF	Mon, Oct 28, 2013	22.71	22.78	22.70	22.71
5678	NYSE	GF	Fri, Oct 25, 2013	22.75	22.80	22.75	22.79
5677	NYSE	GF	Thu, Oct 24, 2013	22.75	22.81	22.75	22.80
5676	NYSE	GF	Wed, Oct 23, 2013	22.64	22.69	22.62	22.63
5675	NYSE	GF	Tue, Oct 22, 2013	22.57	22.79	22.52	22.72
5674	NYSE	GF	Mon, Oct 21, 2013	22.29	22.35	22.27	22.32
5673	NYSE	GF	Fri, Oct 18, 2013	22.00	22.49	22.00	22.26
5672	NYSE	GF	Thu, Oct 17, 2013	21.70	21.88	21.70	21.85
5671	NYSE	GF	Wed, Oct 16, 2013	21.66	21.74	21.65	21.70
5670	NYSE	GF	Tue, Oct 15, 2013	21.49	21.79	21.49	21.56
5669	NYSE	GF	Mon, Oct 14, 2013	21.30	21.46	21.30	21.42
5668	NYSE	GF	Fri, Oct 11, 2013	21.10	21.34	21.10	21.31
5667	NYSE	GF	Thu, Oct 10, 2013	21.06	21.26	21.06	21.19
5666	NYSE	GF	Wed, Oct 9, 2013	20.92	20.99	20.75	20.98
5665	NYSE	GF	Tue, Oct 8, 2013	21.04	21.10	20.91	20.92
5664	NYSE	GF	Mon, Oct 7, 2013	21.07	21.12	20.90	21.04
5663	NYSE	GF	Fri, Oct 4, 2013	20.88	21.09	20.88	21.06
5662	NYSE	GF	Thu, Oct 3, 2013	20.89	21.00	20.84	20.92
5661	NYSE	GF	Wed, Oct 2, 2013	20.69	20.94	20.39	20.88
5660	NYSE	GF	Tue, Oct 1, 2013	20.73	20.79	20.60	20.71
5659	NYSE	GF	Mon, Sep 30, 2013	20.36	20.64	20.36	20.59
5658	NYSE	GF	Fri, Sep 27, 2013	20.51	20.64	20.48	20.51
5657	NYSE	GF	Thu, Sep 26, 2013	20.63	21.04	20.43	20.49
5656	NYSE	GF	Wed, Sep 25, 2013	20.44	20.45	20.35	20.36
5655	NYSE	GF	Tue, Sep 24, 2013	20.47	20.58	20.29	20.49
5654	NYSE	GF	Mon, Sep 23, 2013	20.39	20.48	20.31	20.41
5653	NYSE	GF	Fri, Sep 20, 2013	20.79	20.79	20.48	20.52
5652	NYSE	GF	Thu, Sep 19, 2013	20.87	20.97	20.74	20.74
5651	NYSE	GF	Wed, Sep 18, 2013	20.45	20.80	20.45	20.77
5650	NYSE	GF	Tue, Sep 17, 2013	20.62	20.62	20.43	20.52
5649	NYSE	GF	Mon, Sep 16, 2013	20.61	20.72	20.47	20.58
5648	NYSE	GF	Fri, Sep 13, 2013	20.05	20.18	20.05	20.18
5647	NYSE	GF	Thu, Sep 12, 2013	19.99	20.15	19.99	20.13
5646	NYSE	GF	Wed, Sep 11, 2013	20.00	20.10	19.98	20.09
5645	NYSE	GF	Tue, Sep 10, 2013	19.88	19.96	19.82	19.96
5644	NYSE	GF	Mon, Sep 9, 2013	19.55	19.67	19.48	19.63
5643	NYSE	GF	Fri, Sep 6, 2013	19.55	19.61	19.49	19.56
5642	NYSE	GF	Thu, Sep 5, 2013	19.64	19.64	19.47	19.48
5641	NYSE	GF	Wed, Sep 4, 2013	19.34	19.63	19.34	19.55
5640	NYSE	GF	Tue, Sep 3, 2013	19.35	19.47	19.28	19.36
5639	NYSE	GF	Fri, Aug 30, 2013	19.19	19.19	19.09	19.09
5638	NYSE	GF	Thu, Aug 29, 2013	19.22	19.23	19.01	19.15
5637	NYSE	GF	Wed, Aug 28, 2013	19.45	19.58	19.45	19.49
5636	NYSE	GF	Tue, Aug 27, 2013	19.64	19.75	19.57	19.58
5635	NYSE	GF	Mon, Aug 26, 2013	19.85	19.99	19.85	19.95
5634	NYSE	GF	Fri, Aug 23, 2013	19.99	19.99	19.84	19.93
5633	NYSE	GF	Thu, Aug 22, 2013	19.78	19.95	19.78	19.92
5632	NYSE	GF	Wed, Aug 21, 2013	19.72	19.75	19.60	19.68
5631	NYSE	GF	Tue, Aug 20, 2013	19.87	19.87	19.72	19.77
5630	NYSE	GF	Mon, Aug 19, 2013	19.73	19.91	19.73	19.78
5629	NYSE	GF	Fri, Aug 16, 2013	19.87	19.90	19.72	19.72
5628	NYSE	GF	Thu, Aug 15, 2013	19.83	19.93	19.53	19.92
5627	NYSE	GF	Wed, Aug 14, 2013	19.65	20.21	19.65	19.93
5626	NYSE	GF	Tue, Aug 13, 2013	19.76	19.87	19.64	19.66
5625	NYSE	GF	Mon, Aug 12, 2013	19.65	19.78	19.56	19.64
5624	NYSE	GF	Fri, Aug 9, 2013	19.63	19.75	19.48	19.69
5623	NYSE	GF	Thu, Aug 8, 2013	19.47	19.76	19.35	19.57
5622	NYSE	GF	Wed, Aug 7, 2013	19.30	19.44	19.20	19.28
5621	NYSE	GF	Tue, Aug 6, 2013	19.29	19.47	19.18	19.37
5620	NYSE	GF	Mon, Aug 5, 2013	19.05	19.37	19.03	19.28
5619	NYSE	GF	Fri, Aug 2, 2013	19.01	19.11	18.89	19.09
5618	NYSE	GF	Thu, Aug 1, 2013	18.80	19.05	18.80	18.95
5617	NYSE	GF	Wed, Jul 31, 2013	18.65	18.75	18.56	18.66
5616	NYSE	GF	Tue, Jul 30, 2013	18.50	18.61	18.50	18.57
5615	NYSE	GF	Mon, Jul 29, 2013	18.38	18.48	18.38	18.45
5614	NYSE	GF	Fri, Jul 26, 2013	18.34	18.48	18.24	18.38
5613	NYSE	GF	Thu, Jul 25, 2013	18.34	18.48	18.28	18.42
5612	NYSE	GF	Wed, Jul 24, 2013	18.46	18.50	18.37	18.38
5611	NYSE	GF	Tue, Jul 23, 2013	18.42	18.42	18.34	18.34
5610	NYSE	GF	Mon, Jul 22, 2013	18.33	18.35	18.31	18.32
5609	NYSE	GF	Fri, Jul 19, 2013	18.22	18.30	18.22	18.30
5608	NYSE	GF	Thu, Jul 18, 2013	18.32	18.35	18.20	18.27
5607	NYSE	GF	Wed, Jul 17, 2013	18.25	18.30	18.25	18.29
5606	NYSE	GF	Tue, Jul 16, 2013	18.11	18.20	18.11	18.20
5605	NYSE	GF	Mon, Jul 15, 2013	18.10	18.19	18.10	18.16
5604	NYSE	GF	Fri, Jul 12, 2013	17.91	18.05	17.91	18.03
5603	NYSE	GF	Thu, Jul 11, 2013	17.90	18.09	17.90	18.09
5602	NYSE	GF	Wed, Jul 10, 2013	17.54	17.69	17.54	17.64
5601	NYSE	GF	Tue, Jul 9, 2013	17.66	17.83	17.48	17.74
5600	NYSE	GF	Mon, Jul 8, 2013	17.46	17.68	17.46	17.56
5599	NYSE	GF	Fri, Jul 5, 2013	17.41	17.41	17.13	17.25
5598	NYSE	GF	Wed, Jul 3, 2013	17.36	17.50	17.34	17.50
5597	NYSE	GF	Tue, Jul 2, 2013	17.49	17.59	17.46	17.52
5596	NYSE	GF	Mon, Jul 1, 2013	17.68	17.70	17.62	17.64
5595	NYSE	GF	Fri, Jun 28, 2013	17.39	17.61	17.38	17.60
5594	NYSE	GF	Thu, Jun 27, 2013	17.41	17.52	17.41	17.42
5593	NYSE	GF	Wed, Jun 26, 2013	17.26	17.36	17.26	17.36
5592	NYSE	GF	Tue, Jun 25, 2013	17.13	17.13	16.96	17.12
5591	NYSE	GF	Mon, Jun 24, 2013	17.07	17.07	16.80	17.00
5590	NYSE	GF	Fri, Jun 21, 2013	17.79	17.79	17.45	17.52
5589	NYSE	GF	Thu, Jun 20, 2013	17.76	17.84	17.65	17.72
5588	NYSE	GF	Wed, Jun 19, 2013	18.42	18.42	18.03	18.05
5587	NYSE	GF	Tue, Jun 18, 2013	18.25	18.46	18.25	18.44
5586	NYSE	GF	Mon, Jun 17, 2013	18.23	18.33	18.20	18.32
5585	NYSE	GF	Fri, Jun 14, 2013	18.03	18.04	17.97	17.97
5584	NYSE	GF	Thu, Jun 13, 2013	17.90	18.11	17.81	18.11
5583	NYSE	GF	Wed, Jun 12, 2013	18.03	18.06	17.89	17.89
5582	NYSE	GF	Tue, Jun 11, 2013	17.89	17.99	17.89	17.90
5581	NYSE	GF	Mon, Jun 10, 2013	18.11	18.15	18.08	18.09
5580	NYSE	GF	Fri, Jun 7, 2013	17.82	18.05	17.80	17.98
5579	NYSE	GF	Thu, Jun 6, 2013	17.61	17.83	17.61	17.79
5578	NYSE	GF	Wed, Jun 5, 2013	17.79	17.79	17.51	17.57
5577	NYSE	GF	Tue, Jun 4, 2013	17.91	17.91	17.86	17.89
5576	NYSE	GF	Mon, Jun 3, 2013	17.89	17.96	17.85	17.96
5575	NYSE	GF	Fri, May 31, 2013	17.83	17.97	17.82	17.84
5574	NYSE	GF	Thu, May 30, 2013	17.91	18.03	17.91	18.00
5573	NYSE	GF	Wed, May 29, 2013	17.83	17.85	17.77	17.79
5572	NYSE	GF	Tue, May 28, 2013	18.02	18.03	17.82	17.82
5571	NYSE	GF	Fri, May 24, 2013	17.70	17.72	17.67	17.68
5570	NYSE	GF	Thu, May 23, 2013	17.74	17.86	17.68	17.82
5569	NYSE	GF	Wed, May 22, 2013	17.97	18.17	17.91	17.93
5568	NYSE	GF	Tue, May 21, 2013	17.97	17.98	17.95	17.96
5567	NYSE	GF	Mon, May 20, 2013	17.81	18.00	17.81	18.00
5566	NYSE	GF	Fri, May 17, 2013	17.78	17.90	17.78	17.88
5565	NYSE	GF	Thu, May 16, 2013	17.75	17.84	17.75	17.75
5564	NYSE	GF	Wed, May 15, 2013	17.54	17.77	17.54	17.75
5563	NYSE	GF	Tue, May 14, 2013	17.78	17.90	17.78	17.86
5562	NYSE	GF	Mon, May 13, 2013	17.80	17.83	17.76	17.79
5561	NYSE	GF	Fri, May 10, 2013	17.87	17.87	17.80	17.82
5560	NYSE	GF	Thu, May 9, 2013	17.87	17.89	17.79	17.79
5559	NYSE	GF	Wed, May 8, 2013	17.80	17.89	17.69	17.87
5558	NYSE	GF	Tue, May 7, 2013	17.63	17.71	17.63	17.70
5557	NYSE	GF	Mon, May 6, 2013	17.56	17.58	17.53	17.53
5556	NYSE	GF	Fri, May 3, 2013	17.50	17.61	17.50	17.55
5555	NYSE	GF	Thu, May 2, 2013	17.40	17.43	17.38	17.43
5554	NYSE	GF	Wed, May 1, 2013	17.39	17.40	17.32	17.32
5553	NYSE	GF	Tue, Apr 30, 2013	17.41	17.41	17.35	17.40
5552	NYSE	GF	Mon, Apr 29, 2013	17.32	17.39	17.31	17.38
5551	NYSE	GF	Fri, Apr 26, 2013	17.29	17.30	17.25	17.27
5550	NYSE	GF	Thu, Apr 25, 2013	17.20	17.30	17.18	17.21
5549	NYSE	GF	Wed, Apr 24, 2013	17.05	17.20	17.05	17.19
5548	NYSE	GF	Tue, Apr 23, 2013	17.01	17.18	17.01	17.02
5547	NYSE	GF	Mon, Apr 22, 2013	16.81	16.94	16.80	16.88
5546	NYSE	GF	Fri, Apr 19, 2013	16.81	16.85	16.73	16.81
5545	NYSE	GF	Thu, Apr 18, 2013	16.95	16.95	16.72	16.72
5544	NYSE	GF	Wed, Apr 17, 2013	16.96	16.98	16.80	16.80
5543	NYSE	GF	Tue, Apr 16, 2013	17.15	17.30	17.15	17.23
5542	NYSE	GF	Mon, Apr 15, 2013	17.04	17.09	16.95	16.95
5541	NYSE	GF	Fri, Apr 12, 2013	16.99	17.15	16.99	17.11
5540	NYSE	GF	Thu, Apr 11, 2013	17.13	17.22	17.13	17.21
5539	NYSE	GF	Wed, Apr 10, 2013	16.86	17.05	16.86	17.02
5538	NYSE	GF	Tue, Apr 9, 2013	16.68	16.74	16.67	16.74
5537	NYSE	GF	Mon, Apr 8, 2013	16.63	16.72	16.60	16.66
5536	NYSE	GF	Fri, Apr 5, 2013	16.52	16.67	16.52	16.65
5535	NYSE	GF	Thu, Apr 4, 2013	17.05	17.05	16.75	16.85
5534	NYSE	GF	Wed, Apr 3, 2013	17.09	17.13	16.98	17.00
5533	NYSE	GF	Tue, Apr 2, 2013	16.97	17.05	16.97	17.02
5532	NYSE	GF	Mon, Apr 1, 2013	16.76	16.85	16.76	16.79
5531	NYSE	GF	Thu, Mar 28, 2013	16.81	16.90	16.81	16.84
5530	NYSE	GF	Wed, Mar 27, 2013	16.85	16.90	16.75	16.89
5529	NYSE	GF	Tue, Mar 26, 2013	17.00	17.04	16.92	17.00
5528	NYSE	GF	Mon, Mar 25, 2013	17.04	17.12	16.95	16.99
5527	NYSE	GF	Fri, Mar 22, 2013	16.88	17.03	16.88	16.98
5526	NYSE	GF	Thu, Mar 21, 2013	16.81	16.87	16.78	16.86
5525	NYSE	GF	Wed, Mar 20, 2013	17.15	17.25	16.25	17.01
5524	NYSE	GF	Tue, Mar 19, 2013	17.06	17.23	17.00	17.02
5523	NYSE	GF	Mon, Mar 18, 2013	17.07	17.24	16.96	17.12
5522	NYSE	GF	Fri, Mar 15, 2013	17.32	17.32	17.24	17.27
5521	NYSE	GF	Thu, Mar 14, 2013	17.30	17.40	17.29	17.29
5520	NYSE	GF	Wed, Mar 13, 2013	17.39	17.50	17.25	17.26
5519	NYSE	GF	Tue, Mar 12, 2013	17.35	17.43	17.30	17.42
5518	NYSE	GF	Mon, Mar 11, 2013	17.35	17.35	17.25	17.26
5517	NYSE	GF	Fri, Mar 8, 2013	17.43	17.43	17.35	17.42
5516	NYSE	GF	Thu, Mar 7, 2013	17.36	17.44	17.36	17.43
5515	NYSE	GF	Wed, Mar 6, 2013	17.30	17.37	17.29	17.30
5514	NYSE	GF	Tue, Mar 5, 2013	17.21	17.26	17.15	17.17
5513	NYSE	GF	Mon, Mar 4, 2013	16.90	17.03	16.88	16.99
5512	NYSE	GF	Fri, Mar 1, 2013	16.89	17.09	16.88	17.03
5511	NYSE	GF	Thu, Feb 28, 2013	17.01	17.13	17.01	17.12
5510	NYSE	GF	Wed, Feb 27, 2013	17.01	17.08	16.93	17.05
5509	NYSE	GF	Tue, Feb 26, 2013	16.99	17.07	16.85	16.99
5508	NYSE	GF	Mon, Feb 25, 2013	17.38	17.46	16.85	16.86
5507	NYSE	GF	Fri, Feb 22, 2013	17.02	17.13	17.00	17.13
5506	NYSE	GF	Thu, Feb 21, 2013	17.19	17.23	16.90	17.04
5505	NYSE	GF	Wed, Feb 20, 2013	17.60	17.60	17.35	17.35
5504	NYSE	GF	Tue, Feb 19, 2013	17.29	17.51	17.29	17.46
5503	NYSE	GF	Fri, Feb 15, 2013	17.09	17.22	17.09	17.18
5502	NYSE	GF	Thu, Feb 14, 2013	17.10	17.17	17.06	17.14
5501	NYSE	GF	Wed, Feb 13, 2013	17.35	17.35	17.27	17.27
5500	NYSE	GF	Tue, Feb 12, 2013	17.03	17.18	17.03	17.16
5499	NYSE	GF	Mon, Feb 11, 2013	17.09	17.13	17.01	17.02
5498	NYSE	GF	Fri, Feb 8, 2013	17.02	17.09	17.00	17.01
5497	NYSE	GF	Thu, Feb 7, 2013	16.97	17.00	16.89	17.00
5496	NYSE	GF	Wed, Feb 6, 2013	16.93	16.98	16.85	16.92
5495	NYSE	GF	Tue, Feb 5, 2013	17.03	17.13	17.03	17.12
5494	NYSE	GF	Mon, Feb 4, 2013	16.94	16.97	16.80	16.96
5493	NYSE	GF	Fri, Feb 1, 2013	17.12	17.21	17.10	17.15
5492	NYSE	GF	Thu, Jan 31, 2013	16.96	17.05	16.96	16.98
5491	NYSE	GF	Wed, Jan 30, 2013	17.03	17.09	17.02	17.03
5490	NYSE	GF	Tue, Jan 29, 2013	17.08	17.14	17.02	17.10
5489	NYSE	GF	Mon, Jan 28, 2013	17.08	17.13	17.04	17.04
5488	NYSE	GF	Fri, Jan 25, 2013	17.01	17.13	17.01	17.06
5487	NYSE	GF	Thu, Jan 24, 2013	16.67	16.88	16.67	16.76
5486	NYSE	GF	Wed, Jan 23, 2013	16.67	16.69	16.62	16.69
5485	NYSE	GF	Tue, Jan 22, 2013	16.57	16.67	16.52	16.62
5484	NYSE	GF	Fri, Jan 18, 2013	16.52	16.59	16.46	16.57
5483	NYSE	GF	Thu, Jan 17, 2013	16.43	16.53	16.43	16.47
5482	NYSE	GF	Wed, Jan 16, 2013	16.29	16.31	16.22	16.26
5481	NYSE	GF	Tue, Jan 15, 2013	16.19	16.40	16.14	16.40
5480	NYSE	GF	Mon, Jan 14, 2013	16.33	16.46	16.33	16.42
5479	NYSE	GF	Fri, Jan 11, 2013	16.16	16.29	16.16	16.28
5478	NYSE	GF	Thu, Jan 10, 2013	15.95	16.16	15.95	16.16
5477	NYSE	GF	Wed, Jan 9, 2013	15.79	15.83	15.75	15.79
5476	NYSE	GF	Tue, Jan 8, 2013	15.72	15.74	15.67	15.73
5475	NYSE	GF	Mon, Jan 7, 2013	15.64	15.80	15.64	15.78
5474	NYSE	GF	Fri, Jan 4, 2013	15.72	15.82	15.68	15.82
5473	NYSE	GF	Thu, Jan 3, 2013	15.71	15.75	15.66	15.71
5472	NYSE	GF	Wed, Jan 2, 2013	15.71	15.94	15.71	15.75
5471	NYSE	GF	Mon, Dec 31, 2012	15.31	15.58	15.31	15.58
5470	NYSE	GF	Fri, Dec 28, 2012	15.52	15.53	14.93	15.30
5469	NYSE	GF	Thu, Dec 27, 2012	15.67	15.76	15.60	15.60
5468	NYSE	GF	Wed, Dec 26, 2012	16.05	16.28	16.05	16.14
5467	NYSE	GF	Mon, Dec 24, 2012	16.06	16.12	16.00	16.09
5466	NYSE	GF	Fri, Dec 21, 2012	16.00	16.16	16.00	16.16
5465	NYSE	GF	Thu, Dec 20, 2012	16.11	16.23	16.11	16.22
5464	NYSE	GF	Wed, Dec 19, 2012	16.06	16.18	16.06	16.09
5463	NYSE	GF	Tue, Dec 18, 2012	15.92	16.07	15.92	16.05
5462	NYSE	GF	Mon, Dec 17, 2012	15.77	15.93	15.77	15.93
5461	NYSE	GF	Fri, Dec 14, 2012	15.79	15.88	15.79	15.85
5460	NYSE	GF	Thu, Dec 13, 2012	15.83	15.84	15.77	15.78
5459	NYSE	GF	Wed, Dec 12, 2012	15.80	15.86	15.77	15.84
5458	NYSE	GF	Tue, Dec 11, 2012	15.66	15.81	15.66	15.72
5457	NYSE	GF	Mon, Dec 10, 2012	15.57	15.69	15.57	15.66
5456	NYSE	GF	Fri, Dec 7, 2012	15.61	15.67	15.61	15.63
5455	NYSE	GF	Thu, Dec 6, 2012	15.56	15.62	15.56	15.62
5454	NYSE	GF	Wed, Dec 5, 2012	15.65	15.65	15.64	15.64
5453	NYSE	GF	Tue, Dec 4, 2012	15.71	15.72	15.64	15.69
5452	NYSE	GF	Mon, Dec 3, 2012	15.84	15.84	15.68	15.68
5451	NYSE	GF	Fri, Nov 30, 2012	15.69	15.72	15.68	15.69
5450	NYSE	GF	Thu, Nov 29, 2012	15.56	15.65	15.53	15.65
5449	NYSE	GF	Wed, Nov 28, 2012	15.25	15.54	15.19	15.51
5448	NYSE	GF	Tue, Nov 27, 2012	15.41	15.47	15.38	15.42
5447	NYSE	GF	Mon, Nov 26, 2012	15.31	15.40	15.31	15.40
5446	NYSE	GF	Fri, Nov 23, 2012	15.40	15.40	15.37	15.37
5445	NYSE	GF	Wed, Nov 21, 2012	15.16	15.17	15.12	15.12
5444	NYSE	GF	Tue, Nov 20, 2012	15.12	15.15	15.06	15.15
5443	NYSE	GF	Mon, Nov 19, 2012	15.15	15.15	15.10	15.12
5442	NYSE	GF	Fri, Nov 16, 2012	14.78	15.02	14.78	14.99
5441	NYSE	GF	Thu, Nov 15, 2012	15.01	15.08	14.67	14.90
5440	NYSE	GF	Wed, Nov 14, 2012	15.15	15.16	15.02	15.05
5439	NYSE	GF	Tue, Nov 13, 2012	15.03	15.12	15.02	15.09
5438	NYSE	GF	Mon, Nov 12, 2012	15.23	15.25	15.17	15.22
5437	NYSE	GF	Fri, Nov 9, 2012	15.15	15.27	15.15	15.18
5436	NYSE	GF	Thu, Nov 8, 2012	15.28	15.43	15.25	15.38
5435	NYSE	GF	Wed, Nov 7, 2012	15.25	15.39	15.23	15.37
5434	NYSE	GF	Tue, Nov 6, 2012	15.66	15.67	15.62	15.62
5433	NYSE	GF	Mon, Nov 5, 2012	15.70	15.72	15.59	15.69
5432	NYSE	GF	Fri, Nov 2, 2012	15.93	15.93	15.81	15.81
5431	NYSE	GF	Thu, Nov 1, 2012	15.83	15.98	15.83	15.93
5430	NYSE	GF	Wed, Oct 31, 2012	15.59	15.76	15.59	15.72
5429	NYSE	GF	Fri, Oct 26, 2012	15.54	15.57	15.50	15.57
5428	NYSE	GF	Thu, Oct 25, 2012	15.42	15.57	15.42	15.55
5427	NYSE	GF	Wed, Oct 24, 2012	15.37	15.37	15.26	15.26
5426	NYSE	GF	Tue, Oct 23, 2012	15.24	15.29	15.16	15.29
5425	NYSE	GF	Mon, Oct 22, 2012	15.71	15.71	15.57	15.59
5424	NYSE	GF	Fri, Oct 19, 2012	15.73	15.73	15.59	15.64
5423	NYSE	GF	Thu, Oct 18, 2012	15.78	15.83	15.78	15.83
5422	NYSE	GF	Wed, Oct 17, 2012	15.73	15.84	15.71	15.83
5421	NYSE	GF	Tue, Oct 16, 2012	15.56	15.71	15.56	15.71
5420	NYSE	GF	Mon, Oct 15, 2012	15.42	15.42	15.26	15.40
5419	NYSE	GF	Fri, Oct 12, 2012	15.33	15.37	15.18	15.37
5418	NYSE	GF	Thu, Oct 11, 2012	15.27	15.33	15.23	15.27
5417	NYSE	GF	Wed, Oct 10, 2012	15.00	15.08	14.99	15.06
5416	NYSE	GF	Tue, Oct 9, 2012	15.09	15.09	14.93	15.00
5415	NYSE	GF	Mon, Oct 8, 2012	15.13	15.17	15.08	15.17
5414	NYSE	GF	Fri, Oct 5, 2012	15.26	15.41	15.22	15.25
5413	NYSE	GF	Thu, Oct 4, 2012	15.00	15.22	14.98	15.22
5412	NYSE	GF	Wed, Oct 3, 2012	14.89	14.95	14.89	14.92
5411	NYSE	GF	Tue, Oct 2, 2012	14.88	14.97	14.85	14.90
5410	NYSE	GF	Mon, Oct 1, 2012	14.79	14.89	14.75	14.79
5409	NYSE	GF	Fri, Sep 28, 2012	14.62	14.64	14.51	14.55
5408	NYSE	GF	Thu, Sep 27, 2012	14.67	14.77	14.61	14.72
5407	NYSE	GF	Wed, Sep 26, 2012	14.60	14.66	14.57	14.66
5406	NYSE	GF	Tue, Sep 25, 2012	14.90	14.92	14.69	14.69
5405	NYSE	GF	Mon, Sep 24, 2012	14.87	14.92	14.86	14.88
5404	NYSE	GF	Fri, Sep 21, 2012	15.16	15.16	15.02	15.04
5403	NYSE	GF	Thu, Sep 20, 2012	14.98	15.01	14.93	14.97
5402	NYSE	GF	Wed, Sep 19, 2012	15.15	15.21	15.14	15.14
5401	NYSE	GF	Tue, Sep 18, 2012	15.19	15.20	15.12	15.19
5400	NYSE	GF	Mon, Sep 17, 2012	15.09	15.32	15.09	15.29
5399	NYSE	GF	Fri, Sep 14, 2012	15.24	15.38	15.12	15.23
5398	NYSE	GF	Thu, Sep 13, 2012	15.01	15.27	14.96	15.21
5397	NYSE	GF	Wed, Sep 12, 2012	15.06	15.15	15.06	15.07
5396	NYSE	GF	Tue, Sep 11, 2012	14.89	15.08	14.88	15.06
5395	NYSE	GF	Mon, Sep 10, 2012	14.89	14.89	14.83	14.84
5394	NYSE	GF	Fri, Sep 7, 2012	14.81	14.91	14.81	14.90
5393	NYSE	GF	Thu, Sep 6, 2012	14.51	14.72	14.51	14.71
5392	NYSE	GF	Wed, Sep 5, 2012	14.45	14.45	14.37	14.41
5391	NYSE	GF	Tue, Sep 4, 2012	14.45	14.47	14.37	14.44
5390	NYSE	GF	Fri, Aug 31, 2012	14.47	14.56	14.20	14.40
5389	NYSE	GF	Thu, Aug 30, 2012	14.44	14.44	14.24	14.30
5388	NYSE	GF	Wed, Aug 29, 2012	14.47	14.55	14.47	14.48
5387	NYSE	GF	Tue, Aug 28, 2012	14.47	14.54	14.47	14.54
5386	NYSE	GF	Mon, Aug 27, 2012	14.56	14.62	14.56	14.58
5385	NYSE	GF	Fri, Aug 24, 2012	14.45	14.52	14.45	14.49
5384	NYSE	GF	Thu, Aug 23, 2012	14.51	14.62	14.45	14.56
5383	NYSE	GF	Wed, Aug 22, 2012	14.69	14.77	14.67	14.74
5382	NYSE	GF	Tue, Aug 21, 2012	14.76	14.86	14.76	14.79
5381	NYSE	GF	Mon, Aug 20, 2012	14.65	14.75	14.62	14.64
5380	NYSE	GF	Fri, Aug 17, 2012	14.67	14.76	14.67	14.74
5379	NYSE	GF	Thu, Aug 16, 2012	14.59	14.62	14.53	14.62
5378	NYSE	GF	Wed, Aug 15, 2012	14.48	14.54	14.47	14.50
5377	NYSE	GF	Tue, Aug 14, 2012	14.57	14.65	14.57	14.59
5376	NYSE	GF	Mon, Aug 13, 2012	14.47	14.52	14.47	14.51
5375	NYSE	GF	Fri, Aug 10, 2012	14.47	14.58	14.46	14.51
5374	NYSE	GF	Thu, Aug 9, 2012	14.57	14.57	14.45	14.54
5373	NYSE	GF	Wed, Aug 8, 2012	14.51	14.67	14.50	14.67
5372	NYSE	GF	Tue, Aug 7, 2012	14.58	14.72	14.57	14.67
5371	NYSE	GF	Mon, Aug 6, 2012	14.44	14.61	14.44	14.53
5370	NYSE	GF	Fri, Aug 3, 2012	14.15	14.53	14.08	14.43
5369	NYSE	GF	Thu, Aug 2, 2012	13.83	14.01	13.77	13.89
5368	NYSE	GF	Wed, Aug 1, 2012	14.06	14.19	14.01	14.02
5367	NYSE	GF	Tue, Jul 31, 2012	14.06	14.17	14.06	14.10
5366	NYSE	GF	Mon, Jul 30, 2012	14.06	14.16	14.03	14.07
5365	NYSE	GF	Fri, Jul 27, 2012	13.82	14.19	13.80	14.15
5364	NYSE	GF	Thu, Jul 26, 2012	13.58	13.72	13.58	13.72
5363	NYSE	GF	Wed, Jul 25, 2012	13.32	13.36	13.16	13.23
5362	NYSE	GF	Tue, Jul 24, 2012	13.20	13.22	13.00	13.08
5361	NYSE	GF	Mon, Jul 23, 2012	13.08	13.22	13.04	13.21
5360	NYSE	GF	Fri, Jul 20, 2012	13.66	13.66	13.56	13.59
5359	NYSE	GF	Thu, Jul 19, 2012	13.85	13.87	13.81	13.85
5358	NYSE	GF	Wed, Jul 18, 2012	13.68	13.83	13.66	13.79
5357	NYSE	GF	Tue, Jul 17, 2012	13.66	13.74	13.55	13.74
5356	NYSE	GF	Mon, Jul 16, 2012	13.63	13.70	13.56	13.60
5355	NYSE	GF	Fri, Jul 13, 2012	13.44	13.63	13.44	13.59
5354	NYSE	GF	Thu, Jul 12, 2012	13.32	13.45	13.32	13.44
5353	NYSE	GF	Wed, Jul 11, 2012	13.51	13.59	13.45	13.55
5352	NYSE	GF	Tue, Jul 10, 2012	13.62	13.65	13.38	13.40
5351	NYSE	GF	Mon, Jul 9, 2012	13.36	13.45	13.33	13.45
5350	NYSE	GF	Fri, Jul 6, 2012	13.54	13.54	13.40	13.48
5349	NYSE	GF	Thu, Jul 5, 2012	13.54	13.78	13.48	13.70
5348	NYSE	GF	Tue, Jul 3, 2012	13.67	13.82	13.67	13.82
5347	NYSE	GF	Mon, Jul 2, 2012	13.61	13.67	13.54	13.67
5346	NYSE	GF	Fri, Jun 29, 2012	13.37	13.59	13.37	13.44
5345	NYSE	GF	Thu, Jun 28, 2012	12.94	13.01	12.81	12.96
5344	NYSE	GF	Wed, Jun 27, 2012	13.10	13.14	13.07	13.10
5343	NYSE	GF	Tue, Jun 26, 2012	13.04	13.14	13.04	13.12
5342	NYSE	GF	Mon, Jun 25, 2012	13.16	13.16	13.01	13.06
5341	NYSE	GF	Fri, Jun 22, 2012	13.47	13.51	13.40	13.48
5340	NYSE	GF	Thu, Jun 21, 2012	13.75	13.75	13.39	13.42
5339	NYSE	GF	Wed, Jun 20, 2012	13.57	13.71	13.50	13.63
5338	NYSE	GF	Tue, Jun 19, 2012	13.37	13.47	13.36	13.42
5337	NYSE	GF	Mon, Jun 18, 2012	13.30	13.30	13.14	13.21
5336	NYSE	GF	Fri, Jun 15, 2012	13.21	13.25	13.16	13.24
5335	NYSE	GF	Thu, Jun 14, 2012	13.06	13.18	13.06	13.14
5334	NYSE	GF	Wed, Jun 13, 2012	13.12	13.22	13.07	13.09
5333	NYSE	GF	Tue, Jun 12, 2012	13.26	13.26	13.12	13.25
5332	NYSE	GF	Mon, Jun 11, 2012	13.36	13.36	13.10	13.10
5331	NYSE	GF	Fri, Jun 8, 2012	13.00	13.23	13.00	13.22
5330	NYSE	GF	Thu, Jun 7, 2012	13.27	13.27	13.16	13.16
5329	NYSE	GF	Wed, Jun 6, 2012	12.75	13.00	12.75	13.00
5328	NYSE	GF	Tue, Jun 5, 2012	12.77	12.77	12.57	12.68
5327	NYSE	GF	Mon, Jun 4, 2012	12.84	12.94	12.75	12.81
5326	NYSE	GF	Fri, Jun 1, 2012	13.01	13.06	12.89	12.89
5325	NYSE	GF	Thu, May 31, 2012	13.31	13.33	13.18	13.30
5324	NYSE	GF	Wed, May 30, 2012	13.51	13.51	13.27	13.34
5323	NYSE	GF	Tue, May 29, 2012	13.61	13.62	13.52	13.56
5322	NYSE	GF	Fri, May 25, 2012	13.47	13.50	13.46	13.46
5321	NYSE	GF	Thu, May 24, 2012	13.45	13.52	13.44	13.49
5320	NYSE	GF	Wed, May 23, 2012	13.47	13.58	13.37	13.56
5319	NYSE	GF	Tue, May 22, 2012	13.57	13.65	13.53	13.55
5318	NYSE	GF	Mon, May 21, 2012	13.55	13.61	13.48	13.58
5317	NYSE	GF	Fri, May 18, 2012	13.59	13.59	13.44	13.45
5316	NYSE	GF	Thu, May 17, 2012	13.82	13.82	13.57	13.59
5315	NYSE	GF	Wed, May 16, 2012	13.94	13.96	13.91	13.91
5314	NYSE	GF	Tue, May 15, 2012	13.94	13.97	13.85	13.85
5313	NYSE	GF	Mon, May 14, 2012	14.11	14.11	13.92	14.09
5312	NYSE	GF	Fri, May 11, 2012	14.19	14.37	14.19	14.31
5311	NYSE	GF	Thu, May 10, 2012	14.32	14.34	14.22	14.24
5310	NYSE	GF	Wed, May 9, 2012	14.03	14.22	14.02	14.14
5309	NYSE	GF	Tue, May 8, 2012	14.29	14.30	14.22	14.30
5308	NYSE	GF	Mon, May 7, 2012	14.41	14.60	14.41	14.58
5307	NYSE	GF	Fri, May 4, 2012	14.63	14.66	14.51	14.58
5306	NYSE	GF	Thu, May 3, 2012	14.83	14.88	14.79	14.83
5305	NYSE	GF	Wed, May 2, 2012	14.84	14.84	14.74	14.83
5304	NYSE	GF	Tue, May 1, 2012	14.92	15.11	14.92	15.00
5303	NYSE	GF	Mon, Apr 30, 2012	14.95	14.96	14.92	14.94
5302	NYSE	GF	Fri, Apr 27, 2012	14.83	15.01	14.83	14.94
5301	NYSE	GF	Thu, Apr 26, 2012	14.67	14.83	14.67	14.80
5300	NYSE	GF	Wed, Apr 25, 2012	14.77	14.87	14.68	14.71
5299	NYSE	GF	Tue, Apr 24, 2012	14.48	14.55	14.44	14.47
5298	NYSE	GF	Mon, Apr 23, 2012	14.44	14.50	14.37	14.49
5297	NYSE	GF	Fri, Apr 20, 2012	14.78	14.87	14.78	14.83
5296	NYSE	GF	Thu, Apr 19, 2012	14.71	14.75	14.64	14.65
5295	NYSE	GF	Wed, Apr 18, 2012	14.69	14.80	14.65	14.77
5294	NYSE	GF	Tue, Apr 17, 2012	14.89	14.93	14.84	14.86
5293	NYSE	GF	Mon, Apr 16, 2012	14.63	14.77	14.63	14.71
5292	NYSE	GF	Fri, Apr 13, 2012	14.69	14.69	14.48	14.54
5291	NYSE	GF	Thu, Apr 12, 2012	14.70	14.87	14.70	14.80
5290	NYSE	GF	Wed, Apr 11, 2012	14.60	14.76	14.60	14.61
5289	NYSE	GF	Tue, Apr 10, 2012	14.61	14.70	14.38	14.39
5288	NYSE	GF	Mon, Apr 9, 2012	14.50	14.67	14.50	14.63
5287	NYSE	GF	Thu, Apr 5, 2012	14.63	14.69	14.53	14.66
5286	NYSE	GF	Wed, Apr 4, 2012	14.83	14.86	14.77	14.85
5285	NYSE	GF	Tue, Apr 3, 2012	15.18	15.20	15.02	15.11
5284	NYSE	GF	Mon, Apr 2, 2012	15.00	15.28	15.00	15.26
5283	NYSE	GF	Fri, Mar 30, 2012	14.90	15.11	14.90	15.08
5282	NYSE	GF	Thu, Mar 29, 2012	14.74	14.90	14.70	14.90
5281	NYSE	GF	Wed, Mar 28, 2012	15.06	15.06	14.92	14.94
5280	NYSE	GF	Tue, Mar 27, 2012	15.06	15.12	15.05	15.05
5279	NYSE	GF	Mon, Mar 26, 2012	14.90	15.05	14.90	15.05
5278	NYSE	GF	Fri, Mar 23, 2012	14.70	14.81	14.67	14.78
5277	NYSE	GF	Thu, Mar 22, 2012	14.64	14.66	14.56	14.64
5276	NYSE	GF	Wed, Mar 21, 2012	14.79	14.83	14.73	14.83
5275	NYSE	GF	Tue, Mar 20, 2012	14.77	14.77	14.71	14.75
5274	NYSE	GF	Mon, Mar 19, 2012	14.83	14.97	14.82	14.95
5273	NYSE	GF	Fri, Mar 16, 2012	14.92	14.98	14.90	14.94
5272	NYSE	GF	Thu, Mar 15, 2012	14.81	14.87	14.78	14.87
5271	NYSE	GF	Wed, Mar 14, 2012	14.86	14.87	14.74	14.75
5270	NYSE	GF	Tue, Mar 13, 2012	14.68	14.81	14.65	14.80
5269	NYSE	GF	Mon, Mar 12, 2012	14.63	14.65	14.58	14.61
5268	NYSE	GF	Fri, Mar 9, 2012	14.55	14.61	14.54	14.60
5267	NYSE	GF	Thu, Mar 8, 2012	14.41	14.62	14.40	14.59
5266	NYSE	GF	Wed, Mar 7, 2012	14.16	14.20	14.12	14.12
5265	NYSE	GF	Tue, Mar 6, 2012	14.37	14.37	14.11	14.11
5264	NYSE	GF	Mon, Mar 5, 2012	14.89	14.89	14.69	14.76
5263	NYSE	GF	Fri, Mar 2, 2012	14.91	14.91	14.80	14.90
5262	NYSE	GF	Thu, Mar 1, 2012	14.98	15.06	14.97	15.05
5261	NYSE	GF	Wed, Feb 29, 2012	14.94	15.08	14.82	14.86
5260	NYSE	GF	Tue, Feb 28, 2012	14.90	15.02	14.77	14.98
5259	NYSE	GF	Mon, Feb 27, 2012	14.84	14.97	14.76	14.96
5258	NYSE	GF	Fri, Feb 24, 2012	14.91	15.06	14.91	15.02
5257	NYSE	GF	Thu, Feb 23, 2012	14.74	14.91	14.72	14.84
5256	NYSE	GF	Wed, Feb 22, 2012	14.86	14.86	14.78	14.81
5255	NYSE	GF	Tue, Feb 21, 2012	14.82	14.93	14.82	14.86
5254	NYSE	GF	Fri, Feb 17, 2012	14.66	14.79	14.66	14.69
5253	NYSE	GF	Thu, Feb 16, 2012	14.44	14.61	14.40	14.61
5252	NYSE	GF	Wed, Feb 15, 2012	14.56	14.67	14.48	14.49
5251	NYSE	GF	Tue, Feb 14, 2012	14.52	14.55	14.47	14.52
5250	NYSE	GF	Mon, Feb 13, 2012	14.70	14.70	14.62	14.62
5249	NYSE	GF	Fri, Feb 10, 2012	14.49	14.51	14.45	14.50
5248	NYSE	GF	Thu, Feb 9, 2012	14.76	14.82	14.72	14.76
5247	NYSE	GF	Wed, Feb 8, 2012	14.71	14.77	14.62	14.67
5246	NYSE	GF	Tue, Feb 7, 2012	14.49	14.67	14.48	14.63
5245	NYSE	GF	Mon, Feb 6, 2012	14.49	14.69	14.43	14.58
5244	NYSE	GF	Fri, Feb 3, 2012	14.49	14.72	14.47	14.61
5243	NYSE	GF	Thu, Feb 2, 2012	14.26	14.40	14.26	14.37
5242	NYSE	GF	Wed, Feb 1, 2012	14.06	14.25	14.06	14.23
5241	NYSE	GF	Tue, Jan 31, 2012	13.81	13.86	13.63	13.79
5240	NYSE	GF	Mon, Jan 30, 2012	13.56	13.71	13.56	13.66
5239	NYSE	GF	Fri, Jan 27, 2012	13.79	13.89	13.73	13.85
5238	NYSE	GF	Thu, Jan 26, 2012	13.76	13.88	13.65	13.71
5237	NYSE	GF	Wed, Jan 25, 2012	13.31	13.65	13.28	13.61
5236	NYSE	GF	Tue, Jan 24, 2012	13.25	13.49	13.25	13.46
5235	NYSE	GF	Mon, Jan 23, 2012	13.35	13.50	13.33	13.45
5234	NYSE	GF	Fri, Jan 20, 2012	13.28	13.41	13.24	13.33
5233	NYSE	GF	Thu, Jan 19, 2012	13.27	13.40	13.24	13.33
5232	NYSE	GF	Wed, Jan 18, 2012	13.01	13.22	13.01	13.20
5231	NYSE	GF	Tue, Jan 17, 2012	12.96	13.05	12.91	12.92
5230	NYSE	GF	Fri, Jan 13, 2012	12.68	12.77	12.56	12.72
5229	NYSE	GF	Thu, Jan 12, 2012	12.89	12.89	12.83	12.87
5228	NYSE	GF	Wed, Jan 11, 2012	12.61	12.76	12.50	12.76
5227	NYSE	GF	Tue, Jan 10, 2012	12.81	12.81	12.74	12.80
5226	NYSE	GF	Mon, Jan 9, 2012	12.48	12.63	12.43	12.63
5225	NYSE	GF	Fri, Jan 6, 2012	12.54	12.64	12.45	12.56
5224	NYSE	GF	Thu, Jan 5, 2012	12.52	12.65	12.52	12.62
5223	NYSE	GF	Wed, Jan 4, 2012	12.65	12.76	12.65	12.68
5222	NYSE	GF	Tue, Jan 3, 2012	12.67	12.87	12.67	12.77
5221	NYSE	GF	Fri, Dec 30, 2011	12.21	12.29	12.21	12.24
5220	NYSE	GF	Thu, Dec 29, 2011	12.28	12.32	12.09	12.23
5219	NYSE	GF	Wed, Dec 28, 2011	12.45	12.52	12.18	12.18
5218	NYSE	GF	Tue, Dec 27, 2011	12.93	13.00	12.90	12.97
5217	NYSE	GF	Fri, Dec 23, 2011	12.80	12.90	12.80	12.87
5216	NYSE	GF	Thu, Dec 22, 2011	12.66	12.82	12.66	12.82
5215	NYSE	GF	Wed, Dec 21, 2011	12.66	12.70	12.60	12.68
5214	NYSE	GF	Tue, Dec 20, 2011	12.49	12.72	12.49	12.72
5213	NYSE	GF	Mon, Dec 19, 2011	12.39	12.50	12.20	12.24
5212	NYSE	GF	Fri, Dec 16, 2011	12.43	12.49	12.27	12.34
5211	NYSE	GF	Thu, Dec 15, 2011	12.53	12.61	12.35	12.38
5210	NYSE	GF	Wed, Dec 14, 2011	12.62	12.63	12.34	12.41
5209	NYSE	GF	Tue, Dec 13, 2011	12.81	12.89	12.53	12.62
5208	NYSE	GF	Mon, Dec 12, 2011	12.99	12.99	12.63	12.77
5207	NYSE	GF	Fri, Dec 9, 2011	13.16	13.37	13.16	13.31
5206	NYSE	GF	Thu, Dec 8, 2011	13.18	13.18	12.95	13.01
5205	NYSE	GF	Wed, Dec 7, 2011	13.34	13.52	13.23	13.45
5204	NYSE	GF	Tue, Dec 6, 2011	13.59	13.65	13.51	13.53
5203	NYSE	GF	Mon, Dec 5, 2011	13.78	13.79	13.62	13.73
5202	NYSE	GF	Fri, Dec 2, 2011	13.61	13.63	13.57	13.57
5201	NYSE	GF	Thu, Dec 1, 2011	13.55	13.66	13.51	13.52
5200	NYSE	GF	Wed, Nov 30, 2011	13.41	13.64	13.41	13.64
5199	NYSE	GF	Tue, Nov 29, 2011	12.83	13.05	12.83	12.91
5198	NYSE	GF	Mon, Nov 28, 2011	12.93	13.03	12.79	12.85
5197	NYSE	GF	Fri, Nov 25, 2011	12.06	12.31	12.06	12.29
5196	NYSE	GF	Wed, Nov 23, 2011	12.47	12.47	12.24	12.31
5195	NYSE	GF	Tue, Nov 22, 2011	12.72	12.72	12.50	12.58
5194	NYSE	GF	Mon, Nov 21, 2011	12.92	12.92	12.57	12.72
5193	NYSE	GF	Fri, Nov 18, 2011	13.38	13.38	13.13	13.13
5192	NYSE	GF	Thu, Nov 17, 2011	13.58	13.58	13.17	13.21
5191	NYSE	GF	Wed, Nov 16, 2011	13.51	13.67	13.50	13.50
5190	NYSE	GF	Tue, Nov 15, 2011	13.69	13.81	13.65	13.72
5189	NYSE	GF	Mon, Nov 14, 2011	13.94	13.95	13.72	13.76
5188	NYSE	GF	Fri, Nov 11, 2011	14.01	14.10	14.01	14.06
5187	NYSE	GF	Thu, Nov 10, 2011	13.91	13.94	13.72	13.74
5186	NYSE	GF	Wed, Nov 9, 2011	13.58	13.70	13.55	13.59
5185	NYSE	GF	Tue, Nov 8, 2011	14.14	14.31	13.99	14.28
5184	NYSE	GF	Mon, Nov 7, 2011	13.99	14.20	13.88	13.97
5183	NYSE	GF	Fri, Nov 4, 2011	14.02	14.06	13.93	14.02
5182	NYSE	GF	Thu, Nov 3, 2011	14.21	14.41	14.07	14.33
5181	NYSE	GF	Wed, Nov 2, 2011	13.98	14.03	13.89	13.89
5180	NYSE	GF	Tue, Nov 1, 2011	13.51	13.94	13.51	13.76
5179	NYSE	GF	Mon, Oct 31, 2011	14.79	14.79	14.27	14.29
5178	NYSE	GF	Fri, Oct 28, 2011	15.01	15.09	14.86	14.92
5177	NYSE	GF	Thu, Oct 27, 2011	14.84	15.33	14.80	15.28
5176	NYSE	GF	Wed, Oct 26, 2011	14.42	14.49	14.13	14.36
5175	NYSE	GF	Tue, Oct 25, 2011	14.28	14.31	14.14	14.30
5174	NYSE	GF	Mon, Oct 24, 2011	14.09	14.34	14.01	14.27
5173	NYSE	GF	Fri, Oct 21, 2011	14.06	14.20	13.96	14.09
5172	NYSE	GF	Thu, Oct 20, 2011	13.82	13.95	13.57	13.85
5171	NYSE	GF	Wed, Oct 19, 2011	14.05	14.05	13.75	13.78
5170	NYSE	GF	Tue, Oct 18, 2011	13.70	14.14	13.68	14.10
5169	NYSE	GF	Mon, Oct 17, 2011	13.39	14.82	13.38	13.83
5168	NYSE	GF	Fri, Oct 14, 2011	14.07	14.22	14.07	14.15
5167	NYSE	GF	Thu, Oct 13, 2011	13.83	13.92	13.70	13.92
5166	NYSE	GF	Wed, Oct 12, 2011	14.00	14.06	13.93	13.93
5165	NYSE	GF	Tue, Oct 11, 2011	13.66	13.77	13.49	13.77
5164	NYSE	GF	Mon, Oct 10, 2011	13.15	13.82	13.14	13.72
5163	NYSE	GF	Fri, Oct 7, 2011	13.31	13.35	13.10	13.10
5162	NYSE	GF	Thu, Oct 6, 2011	12.65	13.11	12.52	13.11
5161	NYSE	GF	Wed, Oct 5, 2011	12.42	12.60	12.30	12.60
5160	NYSE	GF	Tue, Oct 4, 2011	12.36	12.42	12.10	12.42
5159	NYSE	GF	Mon, Oct 3, 2011	12.59	12.59	12.42	12.42
5158	NYSE	GF	Fri, Sep 30, 2011	13.09	13.23	12.75	12.78
5157	NYSE	GF	Thu, Sep 29, 2011	13.49	13.60	13.27	13.43
5156	NYSE	GF	Wed, Sep 28, 2011	13.36	13.50	13.22	13.22
5155	NYSE	GF	Tue, Sep 27, 2011	13.33	13.61	13.33	13.39
5154	NYSE	GF	Mon, Sep 26, 2011	12.80	12.95	12.59	12.95
5153	NYSE	GF	Fri, Sep 23, 2011	12.64	12.85	12.59	12.77
5152	NYSE	GF	Thu, Sep 22, 2011	12.74	12.86	12.59	12.84
5151	NYSE	GF	Wed, Sep 21, 2011	13.59	13.62	13.20	13.20
5150	NYSE	GF	Tue, Sep 20, 2011	13.59	13.83	13.50	13.65
5149	NYSE	GF	Mon, Sep 19, 2011	13.39	13.54	13.21	13.54
5148	NYSE	GF	Fri, Sep 16, 2011	13.96	14.04	13.82	13.91
5147	NYSE	GF	Thu, Sep 15, 2011	13.81	14.00	13.80	13.98
5146	NYSE	GF	Wed, Sep 14, 2011	13.31	13.68	13.10	13.55
5145	NYSE	GF	Tue, Sep 13, 2011	13.09	13.17	12.94	13.17
5144	NYSE	GF	Mon, Sep 12, 2011	13.10	13.16	12.93	13.11
5143	NYSE	GF	Fri, Sep 9, 2011	13.58	13.61	13.20	13.25
5142	NYSE	GF	Thu, Sep 8, 2011	13.95	13.99	13.72	13.73
5141	NYSE	GF	Wed, Sep 7, 2011	13.92	14.05	13.82	14.00
5140	NYSE	GF	Tue, Sep 6, 2011	13.71	13.74	13.29	13.65
5139	NYSE	GF	Fri, Sep 2, 2011	14.39	14.43	14.29	14.37
5138	NYSE	GF	Thu, Sep 1, 2011	14.79	14.84	14.65	14.84
5137	NYSE	GF	Wed, Aug 31, 2011	14.71	14.94	14.71	14.84
5136	NYSE	GF	Tue, Aug 30, 2011	14.34	14.62	14.29	14.49
5135	NYSE	GF	Mon, Aug 29, 2011	14.35	14.52	14.11	14.46
5134	NYSE	GF	Fri, Aug 26, 2011	13.69	14.10	13.68	14.10
5133	NYSE	GF	Thu, Aug 25, 2011	14.29	14.29	13.64	13.80
5132	NYSE	GF	Wed, Aug 24, 2011	14.21	14.27	13.99	14.15
5131	NYSE	GF	Tue, Aug 23, 2011	13.75	14.11	13.75	14.11
5130	NYSE	GF	Mon, Aug 22, 2011	13.94	14.14	13.60	13.60
5129	NYSE	GF	Fri, Aug 19, 2011	13.82	14.16	13.63	13.68
5128	NYSE	GF	Thu, Aug 18, 2011	14.52	14.55	14.00	14.21
5127	NYSE	GF	Wed, Aug 17, 2011	15.00	15.35	14.84	15.00
5126	NYSE	GF	Tue, Aug 16, 2011	14.81	15.02	14.79	14.96
5125	NYSE	GF	Mon, Aug 15, 2011	15.13	15.26	15.05	15.15
5124	NYSE	GF	Fri, Aug 12, 2011	14.57	15.00	14.49	14.84
5123	NYSE	GF	Thu, Aug 11, 2011	13.75	14.40	13.53	14.20
5122	NYSE	GF	Wed, Aug 10, 2011	14.06	14.06	13.52	13.52
5121	NYSE	GF	Tue, Aug 9, 2011	14.06	14.36	13.51	14.36
5120	NYSE	GF	Mon, Aug 8, 2011	13.95	14.37	13.47	13.68
5119	NYSE	GF	Fri, Aug 5, 2011	15.02	15.03	14.00	14.67
5118	NYSE	GF	Thu, Aug 4, 2011	15.40	15.40	14.80	14.82
5117	NYSE	GF	Wed, Aug 3, 2011	16.13	16.14	15.56	15.88
5116	NYSE	GF	Tue, Aug 2, 2011	16.31	16.53	16.06	16.10
5115	NYSE	GF	Mon, Aug 1, 2011	16.83	16.89	16.46	16.76
5114	NYSE	GF	Fri, Jul 29, 2011	16.71	16.86	16.65	16.65
5113	NYSE	GF	Thu, Jul 28, 2011	17.22	17.22	16.69	16.93
5112	NYSE	GF	Wed, Jul 27, 2011	17.42	17.42	17.00	17.02
5111	NYSE	GF	Tue, Jul 26, 2011	17.66	17.70	17.59	17.61
5110	NYSE	GF	Mon, Jul 25, 2011	17.52	17.58	17.44	17.58
5109	NYSE	GF	Fri, Jul 22, 2011	17.52	17.63	17.48	17.58
5108	NYSE	GF	Thu, Jul 21, 2011	17.42	17.61	17.42	17.57
5107	NYSE	GF	Wed, Jul 20, 2011	17.23	17.35	17.21	17.25
5106	NYSE	GF	Tue, Jul 19, 2011	17.26	17.26	17.02	17.09
5105	NYSE	GF	Mon, Jul 18, 2011	17.26	17.26	16.96	17.03
5104	NYSE	GF	Fri, Jul 15, 2011	17.54	17.66	17.39	17.58
5103	NYSE	GF	Thu, Jul 14, 2011	17.74	17.81	17.50	17.60
5102	NYSE	GF	Wed, Jul 13, 2011	17.46	17.80	17.46	17.63
5101	NYSE	GF	Tue, Jul 12, 2011	17.41	17.49	17.27	17.39
5100	NYSE	GF	Mon, Jul 11, 2011	17.84	17.84	17.47	17.58
5099	NYSE	GF	Fri, Jul 8, 2011	18.18	18.25	18.15	18.21
5098	NYSE	GF	Thu, Jul 7, 2011	18.41	18.45	18.31	18.39
5097	NYSE	GF	Wed, Jul 6, 2011	18.13	18.25	18.10	18.23
5096	NYSE	GF	Tue, Jul 5, 2011	18.31	18.32	18.24	18.25
5095	NYSE	GF	Fri, Jul 1, 2011	18.18	18.40	18.12	18.34
5094	NYSE	GF	Thu, Jun 30, 2011	17.79	18.06	17.79	18.06
5093	NYSE	GF	Wed, Jun 29, 2011	17.59	17.73	17.49	17.69
5092	NYSE	GF	Tue, Jun 28, 2011	17.32	17.46	17.28	17.42
5091	NYSE	GF	Mon, Jun 27, 2011	17.34	17.38	17.23	17.36
5090	NYSE	GF	Fri, Jun 24, 2011	17.45	17.45	17.18	17.18
5089	NYSE	GF	Thu, Jun 23, 2011	17.28	17.53	17.15	17.53
5088	NYSE	GF	Wed, Jun 22, 2011	17.50	17.65	17.42	17.56
5087	NYSE	GF	Tue, Jun 21, 2011	17.56	17.71	17.50	17.71
5086	NYSE	GF	Mon, Jun 20, 2011	17.35	17.46	17.31	17.40
5085	NYSE	GF	Fri, Jun 17, 2011	17.69	17.81	17.49	17.51
5084	NYSE	GF	Thu, Jun 16, 2011	17.41	17.58	17.37	17.49
5083	NYSE	GF	Wed, Jun 15, 2011	17.55	17.59	17.40	17.46
5082	NYSE	GF	Tue, Jun 14, 2011	17.81	17.94	17.81	17.86
5081	NYSE	GF	Mon, Jun 13, 2011	17.61	17.73	17.50	17.53
5080	NYSE	GF	Fri, Jun 10, 2011	18.10	18.10	17.61	17.67
5079	NYSE	GF	Thu, Jun 9, 2011	18.00	18.16	18.00	18.16
5078	NYSE	GF	Wed, Jun 8, 2011	18.09	18.16	18.00	18.02
5077	NYSE	GF	Tue, Jun 7, 2011	18.21	18.31	18.21	18.24
5076	NYSE	GF	Mon, Jun 6, 2011	18.20	18.25	17.99	17.99
5075	NYSE	GF	Fri, Jun 3, 2011	18.10	18.19	17.93	18.15
5074	NYSE	GF	Thu, Jun 2, 2011	18.02	18.16	18.02	18.16
5073	NYSE	GF	Wed, Jun 1, 2011	18.07	18.13	17.93	17.98
5072	NYSE	GF	Tue, May 31, 2011	18.09	18.18	18.01	18.16
5071	NYSE	GF	Fri, May 27, 2011	17.59	17.66	17.55	17.66
5070	NYSE	GF	Thu, May 26, 2011	17.53	17.56	17.39	17.48
5069	NYSE	GF	Wed, May 25, 2011	17.44	17.55	17.40	17.51
5068	NYSE	GF	Tue, May 24, 2011	17.43	17.44	17.36	17.38
5067	NYSE	GF	Mon, May 23, 2011	17.20	17.38	17.20	17.36
5066	NYSE	GF	Fri, May 20, 2011	17.83	17.83	17.63	17.63
5065	NYSE	GF	Thu, May 19, 2011	17.81	17.92	17.81	17.89
5064	NYSE	GF	Wed, May 18, 2011	17.01	17.88	17.00	17.78
5063	NYSE	GF	Tue, May 17, 2011	17.92	17.92	17.72	17.80
5062	NYSE	GF	Mon, May 16, 2011	17.91	18.08	17.91	17.95
5061	NYSE	GF	Fri, May 13, 2011	18.15	18.15	17.77	17.86
5060	NYSE	GF	Thu, May 12, 2011	18.18	18.18	17.94	18.16
5059	NYSE	GF	Wed, May 11, 2011	18.49	18.49	18.15	18.16
5058	NYSE	GF	Tue, May 10, 2011	18.45	18.49	18.37	18.48
5057	NYSE	GF	Mon, May 9, 2011	18.49	18.49	18.29	18.41
5056	NYSE	GF	Fri, May 6, 2011	18.55	18.65	18.34	18.40
5055	NYSE	GF	Thu, May 5, 2011	18.57	18.61	18.39	18.39
5054	NYSE	GF	Wed, May 4, 2011	18.79	18.90	18.69	18.72
5053	NYSE	GF	Tue, May 3, 2011	18.73	18.86	18.65	18.77
5052	NYSE	GF	Mon, May 2, 2011	18.85	18.88	18.74	18.86
5051	NYSE	GF	Fri, Apr 29, 2011	18.58	18.80	18.58	18.73
5050	NYSE	GF	Thu, Apr 28, 2011	18.54	18.58	18.49	18.57
5049	NYSE	GF	Wed, Apr 27, 2011	18.46	18.56	18.38	18.53
5048	NYSE	GF	Tue, Apr 26, 2011	18.24	18.33	18.15	18.32
5047	NYSE	GF	Mon, Apr 25, 2011	18.01	18.23	17.94	18.17
5046	NYSE	GF	Thu, Apr 21, 2011	17.89	18.02	17.89	18.01
5045	NYSE	GF	Wed, Apr 20, 2011	17.54	17.81	17.54	17.79
5044	NYSE	GF	Tue, Apr 19, 2011	17.21	17.26	17.14	17.24
5043	NYSE	GF	Mon, Apr 18, 2011	17.45	17.45	16.91	17.11
5042	NYSE	GF	Fri, Apr 15, 2011	17.82	17.82	17.65	17.73
5041	NYSE	GF	Thu, Apr 14, 2011	17.74	17.82	17.61	17.82
5040	NYSE	GF	Wed, Apr 13, 2011	17.90	17.94	17.74	17.86
5039	NYSE	GF	Tue, Apr 12, 2011	17.84	17.84	17.53	17.64
5038	NYSE	GF	Mon, Apr 11, 2011	17.94	17.97	17.90	17.94
5037	NYSE	GF	Fri, Apr 8, 2011	17.98	18.03	17.94	17.99
5036	NYSE	GF	Thu, Apr 7, 2011	17.94	17.94	17.81	17.86
5035	NYSE	GF	Wed, Apr 6, 2011	17.86	17.95	17.86	17.92
5034	NYSE	GF	Tue, Apr 5, 2011	17.62	17.78	17.57	17.77
5033	NYSE	GF	Mon, Apr 4, 2011	17.74	17.76	17.66	17.68
5032	NYSE	GF	Fri, Apr 1, 2011	17.44	17.65	17.41	17.63
5031	NYSE	GF	Thu, Mar 31, 2011	17.29	17.38	17.27	17.34
5030	NYSE	GF	Wed, Mar 30, 2011	17.11	17.31	17.11	17.31
5029	NYSE	GF	Tue, Mar 29, 2011	16.94	17.05	16.82	16.99
5028	NYSE	GF	Mon, Mar 28, 2011	17.11	17.11	16.99	17.00
5027	NYSE	GF	Fri, Mar 25, 2011	17.05	17.15	16.99	17.09
5026	NYSE	GF	Thu, Mar 24, 2011	16.91	17.08	16.79	17.07
5025	NYSE	GF	Wed, Mar 23, 2011	16.74	16.83	16.70	16.78
5024	NYSE	GF	Tue, Mar 22, 2011	16.99	16.99	16.80	16.84
5023	NYSE	GF	Mon, Mar 21, 2011	16.80	16.89	16.70	16.89
5022	NYSE	GF	Fri, Mar 18, 2011	16.40	16.47	16.27	16.34
5021	NYSE	GF	Thu, Mar 17, 2011	16.06	16.18	16.02	16.09
5020	NYSE	GF	Wed, Mar 16, 2011	15.76	15.83	15.42	15.51
5019	NYSE	GF	Tue, Mar 15, 2011	15.03	15.85	15.03	15.78
5018	NYSE	GF	Mon, Mar 14, 2011	16.24	16.24	16.02	16.22
5017	NYSE	GF	Fri, Mar 11, 2011	16.29	16.43	16.04	16.40
5016	NYSE	GF	Thu, Mar 10, 2011	16.34	16.60	16.30	16.50
5015	NYSE	GF	Wed, Mar 9, 2011	16.98	16.98	16.92	16.97
5014	NYSE	GF	Tue, Mar 8, 2011	16.89	17.01	16.89	16.98
5013	NYSE	GF	Mon, Mar 7, 2011	17.09	17.19	16.93	16.98
5012	NYSE	GF	Fri, Mar 4, 2011	17.15	17.15	16.87	16.98
5011	NYSE	GF	Thu, Mar 3, 2011	17.04	17.10	16.94	17.09
5010	NYSE	GF	Wed, Mar 2, 2011	16.77	16.99	16.77	16.97
5009	NYSE	GF	Tue, Mar 1, 2011	16.90	16.90	16.65	16.73
5008	NYSE	GF	Mon, Feb 28, 2011	16.64	16.83	16.63	16.83
5007	NYSE	GF	Fri, Feb 25, 2011	16.42	16.54	16.38	16.42
5006	NYSE	GF	Thu, Feb 24, 2011	16.42	16.44	16.22	16.36
5005	NYSE	GF	Wed, Feb 23, 2011	16.59	16.76	16.40	16.51
5004	NYSE	GF	Tue, Feb 22, 2011	16.69	16.71	16.44	16.57
5003	NYSE	GF	Fri, Feb 18, 2011	16.93	16.96	16.76	16.88
5002	NYSE	GF	Thu, Feb 17, 2011	16.97	17.02	16.89	17.01
5001	NYSE	GF	Wed, Feb 16, 2011	16.86	17.02	16.80	17.02
5000	NYSE	GF	Tue, Feb 15, 2011	16.90	16.95	16.82	16.87
4999	NYSE	GF	Mon, Feb 14, 2011	16.84	16.99	16.77	16.84
4998	NYSE	GF	Fri, Feb 11, 2011	16.76	16.93	16.76	16.92
4997	NYSE	GF	Thu, Feb 10, 2011	16.76	16.92	16.72	16.85
4996	NYSE	GF	Wed, Feb 9, 2011	16.89	17.06	16.82	16.90
4995	NYSE	GF	Tue, Feb 8, 2011	16.94	17.04	16.90	17.00
4994	NYSE	GF	Mon, Feb 7, 2011	16.75	16.93	16.72	16.87
4993	NYSE	GF	Fri, Feb 4, 2011	16.83	16.83	16.63	16.75
4992	NYSE	GF	Thu, Feb 3, 2011	16.70	16.82	16.64	16.80
4991	NYSE	GF	Wed, Feb 2, 2011	16.71	16.81	16.68	16.76
4990	NYSE	GF	Tue, Feb 1, 2011	16.71	16.87	16.40	16.87
4989	NYSE	GF	Mon, Jan 31, 2011	16.64	16.69	16.57	16.62
4988	NYSE	GF	Fri, Jan 28, 2011	16.87	16.96	16.59	16.62
4987	NYSE	GF	Thu, Jan 27, 2011	16.60	16.76	16.60	16.74
4986	NYSE	GF	Wed, Jan 26, 2011	16.40	16.50	16.33	16.50
4985	NYSE	GF	Tue, Jan 25, 2011	16.11	16.23	16.02	16.06
4984	NYSE	GF	Mon, Jan 24, 2011	16.23	16.23	16.10	16.15
4983	NYSE	GF	Fri, Jan 21, 2011	16.27	16.28	16.11	16.11
4982	NYSE	GF	Thu, Jan 20, 2011	16.23	16.24	16.08	16.18
4981	NYSE	GF	Wed, Jan 19, 2011	16.25	16.25	16.14	16.18
4980	NYSE	GF	Tue, Jan 18, 2011	16.08	16.27	16.08	16.27
4979	NYSE	GF	Fri, Jan 14, 2011	15.91	16.10	15.91	16.10
4978	NYSE	GF	Thu, Jan 13, 2011	15.91	16.03	15.91	15.99
4977	NYSE	GF	Wed, Jan 12, 2011	15.71	15.85	15.71	15.80
4976	NYSE	GF	Tue, Jan 11, 2011	15.62	15.62	15.43	15.50
4975	NYSE	GF	Mon, Jan 10, 2011	15.59	15.61	15.45	15.51
4974	NYSE	GF	Fri, Jan 7, 2011	15.80	15.86	15.69	15.77
4973	NYSE	GF	Thu, Jan 6, 2011	15.97	15.97	15.76	15.85
4972	NYSE	GF	Wed, Jan 5, 2011	15.81	15.92	15.78	15.89
4971	NYSE	GF	Tue, Jan 4, 2011	15.99	16.11	15.98	16.08
4970	NYSE	GF	Mon, Jan 3, 2011	15.78	15.97	15.78	15.96
4969	NYSE	GF	Fri, Dec 31, 2010	15.60	15.72	15.56	15.72
4968	NYSE	GF	Thu, Dec 30, 2010	15.56	15.70	15.56	15.63
4967	NYSE	GF	Wed, Dec 29, 2010	15.51	15.62	15.51	15.59
4966	NYSE	GF	Tue, Dec 28, 2010	15.59	15.63	15.56	15.60
4965	NYSE	GF	Mon, Dec 27, 2010	15.58	15.60	15.50	15.57
4964	NYSE	GF	Thu, Dec 23, 2010	15.45	15.46	15.43	15.43
4963	NYSE	GF	Wed, Dec 22, 2010	15.37	15.44	15.27	15.42
4962	NYSE	GF	Tue, Dec 21, 2010	15.21	15.34	15.21	15.34
4961	NYSE	GF	Mon, Dec 20, 2010	15.13	15.18	14.99	15.15
4960	NYSE	GF	Fri, Dec 17, 2010	15.19	15.19	15.09	15.16
4959	NYSE	GF	Thu, Dec 16, 2010	15.13	15.20	15.07	15.20
4958	NYSE	GF	Wed, Dec 15, 2010	15.08	15.16	15.05	15.14
4957	NYSE	GF	Tue, Dec 14, 2010	15.11	15.22	15.11	15.20
4956	NYSE	GF	Mon, Dec 13, 2010	15.10	15.18	15.07	15.11
4955	NYSE	GF	Fri, Dec 10, 2010	14.88	15.00	14.88	14.97
4954	NYSE	GF	Thu, Dec 9, 2010	15.17	15.17	14.86	14.87
4953	NYSE	GF	Wed, Dec 8, 2010	15.21	15.27	15.11	15.17
4952	NYSE	GF	Tue, Dec 7, 2010	15.39	15.45	15.12	15.12
4951	NYSE	GF	Mon, Dec 6, 2010	15.09	15.12	15.01	15.12
4950	NYSE	GF	Fri, Dec 3, 2010	14.86	15.06	14.86	15.00
4949	NYSE	GF	Thu, Dec 2, 2010	14.77	14.89	14.77	14.85
4948	NYSE	GF	Wed, Dec 1, 2010	14.65	14.85	14.65	14.71
4947	NYSE	GF	Tue, Nov 30, 2010	14.35	14.54	14.30	14.44
4946	NYSE	GF	Mon, Nov 29, 2010	14.56	14.64	14.28	14.62
4945	NYSE	GF	Fri, Nov 26, 2010	14.69	14.93	14.69	14.79
4944	NYSE	GF	Wed, Nov 24, 2010	15.04	15.04	14.90	14.99
4943	NYSE	GF	Tue, Nov 23, 2010	14.84	14.93	14.72	14.84
4942	NYSE	GF	Mon, Nov 22, 2010	15.06	15.16	15.06	15.14
4941	NYSE	GF	Fri, Nov 19, 2010	15.22	15.24	15.07	15.20
4940	NYSE	GF	Thu, Nov 18, 2010	15.30	15.30	15.12	15.13
4939	NYSE	GF	Wed, Nov 17, 2010	14.86	14.94	14.80	14.88
4938	NYSE	GF	Tue, Nov 16, 2010	15.20	15.22	14.75	14.75
4937	NYSE	GF	Mon, Nov 15, 2010	15.36	15.39	15.29	15.32
4936	NYSE	GF	Fri, Nov 12, 2010	15.24	15.47	15.03	15.19
4935	NYSE	GF	Thu, Nov 11, 2010	15.60	15.63	15.52	15.53
4934	NYSE	GF	Wed, Nov 10, 2010	15.84	15.86	15.66	15.79
4933	NYSE	GF	Tue, Nov 9, 2010	16.02	16.02	15.65	15.77
4932	NYSE	GF	Mon, Nov 8, 2010	15.89	16.07	15.83	15.91
4931	NYSE	GF	Fri, Nov 5, 2010	15.98	16.16	15.84	16.05
4930	NYSE	GF	Thu, Nov 4, 2010	15.99	16.22	15.99	16.06
4929	NYSE	GF	Wed, Nov 3, 2010	15.72	15.81	15.63	15.81
4928	NYSE	GF	Tue, Nov 2, 2010	15.71	15.80	15.62	15.78
4927	NYSE	GF	Mon, Nov 1, 2010	15.66	15.66	15.52	15.60
4926	NYSE	GF	Fri, Oct 29, 2010	15.62	15.64	15.33	15.53
4925	NYSE	GF	Thu, Oct 28, 2010	15.77	15.84	15.58	15.68
4924	NYSE	GF	Wed, Oct 27, 2010	15.67	15.79	15.51	15.64
4923	NYSE	GF	Tue, Oct 26, 2010	15.67	15.80	15.64	15.74
4922	NYSE	GF	Mon, Oct 25, 2010	15.81	15.88	15.64	15.76
4921	NYSE	GF	Fri, Oct 22, 2010	15.48	15.69	15.38	15.57
4920	NYSE	GF	Thu, Oct 21, 2010	15.32	15.46	15.19	15.37
4919	NYSE	GF	Wed, Oct 20, 2010	15.11	15.28	15.06	15.19
4918	NYSE	GF	Tue, Oct 19, 2010	15.26	15.26	14.97	15.02
4917	NYSE	GF	Mon, Oct 18, 2010	15.13	15.33	15.13	15.33
4916	NYSE	GF	Fri, Oct 15, 2010	15.25	15.39	15.16	15.22
4915	NYSE	GF	Thu, Oct 14, 2010	15.16	15.20	15.07	15.19
4914	NYSE	GF	Wed, Oct 13, 2010	15.03	15.15	14.96	15.06
4913	NYSE	GF	Tue, Oct 12, 2010	14.83	14.90	14.69	14.82
4912	NYSE	GF	Mon, Oct 11, 2010	14.97	15.02	14.55	14.75
4911	NYSE	GF	Fri, Oct 8, 2010	14.82	14.98	14.82	14.89
4910	NYSE	GF	Thu, Oct 7, 2010	14.70	14.85	14.51	14.75
4909	NYSE	GF	Wed, Oct 6, 2010	14.87	14.87	14.46	14.60
4908	NYSE	GF	Tue, Oct 5, 2010	14.78	14.92	14.62	14.88
4907	NYSE	GF	Mon, Oct 4, 2010	14.44	14.62	14.44	14.62
4906	NYSE	GF	Fri, Oct 1, 2010	14.70	15.05	14.53	14.65
4905	NYSE	GF	Thu, Sep 30, 2010	14.34	14.43	14.08	14.41
4904	NYSE	GF	Wed, Sep 29, 2010	14.28	14.30	14.19	14.19
4903	NYSE	GF	Tue, Sep 28, 2010	14.17	14.29	14.07	14.27
4902	NYSE	GF	Mon, Sep 27, 2010	14.01	14.24	13.99	14.08
4901	NYSE	GF	Fri, Sep 24, 2010	13.86	14.48	13.86	14.06
4900	NYSE	GF	Thu, Sep 23, 2010	13.46	13.89	13.46	13.71
4899	NYSE	GF	Wed, Sep 22, 2010	13.73	13.86	13.70	13.71
4898	NYSE	GF	Tue, Sep 21, 2010	13.61	13.75	13.61	13.74
4897	NYSE	GF	Mon, Sep 20, 2010	13.49	13.69	13.49	13.62
4896	NYSE	GF	Fri, Sep 17, 2010	13.50	13.50	13.41	13.44
4895	NYSE	GF	Thu, Sep 16, 2010	13.42	13.48	13.38	13.46
4894	NYSE	GF	Wed, Sep 15, 2010	13.33	13.47	13.33	13.46
4893	NYSE	GF	Tue, Sep 14, 2010	13.24	13.40	13.22	13.40
4892	NYSE	GF	Mon, Sep 13, 2010	13.23	13.34	13.23	13.29
4891	NYSE	GF	Fri, Sep 10, 2010	12.96	13.12	12.96	13.11
4890	NYSE	GF	Thu, Sep 9, 2010	13.07	13.13	13.07	13.12
4889	NYSE	GF	Wed, Sep 8, 2010	12.68	12.97	12.68	12.96
4888	NYSE	GF	Tue, Sep 7, 2010	13.00	13.00	12.85	12.92
4887	NYSE	GF	Fri, Sep 3, 2010	12.89	13.00	12.89	12.97
4886	NYSE	GF	Thu, Sep 2, 2010	12.60	12.82	12.60	12.74
4885	NYSE	GF	Wed, Sep 1, 2010	12.45	12.65	12.45	12.65
4884	NYSE	GF	Tue, Aug 31, 2010	12.03	12.25	12.03	12.20
4883	NYSE	GF	Mon, Aug 30, 2010	12.38	12.38	12.08	12.13
4882	NYSE	GF	Fri, Aug 27, 2010	12.12	12.23	12.02	12.23
4881	NYSE	GF	Thu, Aug 26, 2010	12.13	12.15	12.02	12.02
4880	NYSE	GF	Wed, Aug 25, 2010	12.10	12.11	11.99	12.11
4879	NYSE	GF	Tue, Aug 24, 2010	12.17	12.24	12.04	12.20
4878	NYSE	GF	Mon, Aug 23, 2010	12.63	12.63	12.33	12.33
4877	NYSE	GF	Fri, Aug 20, 2010	12.58	12.58	12.51	12.55
4876	NYSE	GF	Thu, Aug 19, 2010	12.84	12.98	12.62	12.65
4875	NYSE	GF	Wed, Aug 18, 2010	13.00	13.00	12.85	12.91
4874	NYSE	GF	Tue, Aug 17, 2010	12.71	12.81	12.71	12.79
4873	NYSE	GF	Mon, Aug 16, 2010	12.50	12.64	12.50	12.62
4872	NYSE	GF	Fri, Aug 13, 2010	12.57	12.65	12.53	12.58
4871	NYSE	GF	Thu, Aug 12, 2010	12.48	12.74	12.48	12.65
4870	NYSE	GF	Wed, Aug 11, 2010	12.85	12.92	12.63	12.70
4869	NYSE	GF	Tue, Aug 10, 2010	13.20	13.34	13.02	13.31
4868	NYSE	GF	Mon, Aug 9, 2010	13.28	13.40	13.28	13.37
4867	NYSE	GF	Fri, Aug 6, 2010	13.04	13.32	13.04	13.18
4866	NYSE	GF	Thu, Aug 5, 2010	13.04	13.35	13.04	13.25
4865	NYSE	GF	Wed, Aug 4, 2010	13.20	13.33	13.20	13.32
4864	NYSE	GF	Tue, Aug 3, 2010	13.14	13.23	13.04	13.23
4863	NYSE	GF	Mon, Aug 2, 2010	12.90	13.14	12.90	13.14
4862	NYSE	GF	Fri, Jul 30, 2010	12.76	12.85	12.73	12.83
4861	NYSE	GF	Thu, Jul 29, 2010	12.95	13.03	12.92	12.92
4860	NYSE	GF	Wed, Jul 28, 2010	12.89	12.95	12.79	12.84
4859	NYSE	GF	Tue, Jul 27, 2010	12.90	12.99	12.90	12.97
4858	NYSE	GF	Mon, Jul 26, 2010	12.71	12.84	12.70	12.83
4857	NYSE	GF	Fri, Jul 23, 2010	12.60	12.73	12.60	12.72
4856	NYSE	GF	Thu, Jul 22, 2010	12.46	12.72	12.46	12.68
4855	NYSE	GF	Wed, Jul 21, 2010	12.45	12.45	12.22	12.25
4854	NYSE	GF	Tue, Jul 20, 2010	12.19	12.35	12.19	12.34
4853	NYSE	GF	Mon, Jul 19, 2010	12.28	12.50	12.28	12.44
4852	NYSE	GF	Fri, Jul 16, 2010	12.64	12.64	12.24	12.34
4851	NYSE	GF	Thu, Jul 15, 2010	12.56	12.64	12.49	12.64
4850	NYSE	GF	Wed, Jul 14, 2010	12.31	12.46	12.31	12.45
4849	NYSE	GF	Tue, Jul 13, 2010	12.28	12.45	12.28	12.42
4848	NYSE	GF	Mon, Jul 12, 2010	12.09	12.17	12.09	12.17
4847	NYSE	GF	Fri, Jul 9, 2010	12.01	12.15	12.01	12.15
4846	NYSE	GF	Thu, Jul 8, 2010	12.10	12.13	12.00	12.05
4845	NYSE	GF	Wed, Jul 7, 2010	11.83	12.06	11.83	12.06
4844	NYSE	GF	Tue, Jul 6, 2010	11.89	12.01	11.89	11.93
4843	NYSE	GF	Fri, Jul 2, 2010	11.52	11.64	11.52	11.57
4842	NYSE	GF	Thu, Jul 1, 2010	11.41	11.50	11.35	11.50
4841	NYSE	GF	Wed, Jun 30, 2010	11.52	11.60	11.46	11.46
4840	NYSE	GF	Tue, Jun 29, 2010	11.72	11.75	11.52	11.57
4839	NYSE	GF	Mon, Jun 28, 2010	11.87	11.98	11.84	11.90
4838	NYSE	GF	Fri, Jun 25, 2010	11.84	11.89	11.73	11.89
4837	NYSE	GF	Thu, Jun 24, 2010	12.06	12.06	11.87	11.95
4836	NYSE	GF	Wed, Jun 23, 2010	11.90	12.16	11.82	12.09
4835	NYSE	GF	Tue, Jun 22, 2010	11.95	12.05	11.93	11.97
4834	NYSE	GF	Mon, Jun 21, 2010	12.13	12.13	11.93	12.03
4833	NYSE	GF	Fri, Jun 18, 2010	11.74	11.86	11.74	11.85
4832	NYSE	GF	Thu, Jun 17, 2010	11.86	11.86	11.71	11.81
4831	NYSE	GF	Wed, Jun 16, 2010	11.62	11.79	11.62	11.75
4830	NYSE	GF	Tue, Jun 15, 2010	11.63	11.85	11.63	11.82
4829	NYSE	GF	Mon, Jun 14, 2010	11.41	11.53	11.41	11.48
4828	NYSE	GF	Fri, Jun 11, 2010	11.11	11.33	11.11	11.33
4827	NYSE	GF	Thu, Jun 10, 2010	11.11	11.37	11.11	11.30
4826	NYSE	GF	Wed, Jun 9, 2010	10.98	11.00	10.86	10.86
4825	NYSE	GF	Tue, Jun 8, 2010	10.84	10.94	10.75	10.94
4824	NYSE	GF	Mon, Jun 7, 2010	11.08	11.26	10.86	10.86
4823	NYSE	GF	Fri, Jun 4, 2010	11.09	11.19	10.93	10.95
4822	NYSE	GF	Thu, Jun 3, 2010	11.31	11.37	11.26	11.32
4821	NYSE	GF	Wed, Jun 2, 2010	11.02	11.29	11.00	11.29
4820	NYSE	GF	Tue, Jun 1, 2010	10.99	11.30	10.99	11.07
4819	NYSE	GF	Fri, May 28, 2010	11.19	11.21	11.08	11.09
4818	NYSE	GF	Thu, May 27, 2010	10.97	11.31	10.97	11.27
4817	NYSE	GF	Wed, May 26, 2010	10.81	10.87	10.49	10.77
4816	NYSE	GF	Tue, May 25, 2010	10.46	10.78	10.31	10.78
4815	NYSE	GF	Mon, May 24, 2010	10.85	11.02	10.65	10.87
4814	NYSE	GF	Fri, May 21, 2010	10.30	10.91	10.29	10.87
4813	NYSE	GF	Thu, May 20, 2010	10.94	11.01	10.37	10.60
4812	NYSE	GF	Wed, May 19, 2010	11.49	11.55	11.03	11.30
4811	NYSE	GF	Tue, May 18, 2010	12.03	12.03	11.39	11.45
4810	NYSE	GF	Mon, May 17, 2010	11.77	11.97	11.55	11.83
4809	NYSE	GF	Fri, May 14, 2010	12.14	12.14	11.62	11.77
4808	NYSE	GF	Thu, May 13, 2010	12.05	12.20	12.05	12.19
4807	NYSE	GF	Wed, May 12, 2010	12.02	12.15	12.01	12.15
4806	NYSE	GF	Tue, May 11, 2010	11.67	11.97	11.58	11.88
4805	NYSE	GF	Mon, May 10, 2010	12.25	12.27	11.75	11.90
4804	NYSE	GF	Fri, May 7, 2010	11.70	11.74	11.39	11.53
4803	NYSE	GF	Thu, May 6, 2010	11.94	12.02	11.65	11.79
4802	NYSE	GF	Wed, May 5, 2010	12.29	12.29	11.92	12.12
4801	NYSE	GF	Tue, May 4, 2010	12.54	12.60	12.44	12.48
4800	NYSE	GF	Mon, May 3, 2010	12.83	12.93	12.81	12.91
4799	NYSE	GF	Fri, Apr 30, 2010	12.96	13.06	12.83	12.88
4798	NYSE	GF	Thu, Apr 29, 2010	13.03	13.05	12.96	13.02
4797	NYSE	GF	Wed, Apr 28, 2010	13.05	13.09	12.88	12.98
4796	NYSE	GF	Tue, Apr 27, 2010	13.17	13.21	12.91	12.95
4795	NYSE	GF	Mon, Apr 26, 2010	13.00	13.28	13.00	13.27
4794	NYSE	GF	Fri, Apr 23, 2010	12.93	13.07	12.92	13.07
4793	NYSE	GF	Thu, Apr 22, 2010	12.93	13.06	12.87	13.04
4792	NYSE	GF	Wed, Apr 21, 2010	13.08	13.11	13.06	13.10
4791	NYSE	GF	Tue, Apr 20, 2010	13.13	13.13	13.06	13.08
4790	NYSE	GF	Mon, Apr 19, 2010	12.94	13.06	12.91	13.04
4789	NYSE	GF	Fri, Apr 16, 2010	13.31	13.31	12.98	13.07
4788	NYSE	GF	Thu, Apr 15, 2010	13.20	13.36	13.20	13.36
4787	NYSE	GF	Wed, Apr 14, 2010	13.24	13.39	13.24	13.39
4786	NYSE	GF	Tue, Apr 13, 2010	13.15	13.21	13.10	13.21
4785	NYSE	GF	Mon, Apr 12, 2010	13.08	13.20	13.08	13.18
4784	NYSE	GF	Fri, Apr 9, 2010	12.90	13.08	12.90	13.07
4783	NYSE	GF	Thu, Apr 8, 2010	12.86	12.92	12.80	12.91
4782	NYSE	GF	Wed, Apr 7, 2010	12.89	12.96	12.86	12.95
4781	NYSE	GF	Tue, Apr 6, 2010	12.81	12.98	12.76	12.96
4780	NYSE	GF	Mon, Apr 5, 2010	12.88	12.98	12.86	12.94
4779	NYSE	GF	Thu, Apr 1, 2010	12.71	12.86	12.71	12.86
4778	NYSE	GF	Wed, Mar 31, 2010	12.59	12.66	12.56	12.63
4777	NYSE	GF	Tue, Mar 30, 2010	12.66	12.67	12.54	12.63
4776	NYSE	GF	Mon, Mar 29, 2010	12.60	12.70	12.60	12.69
4775	NYSE	GF	Fri, Mar 26, 2010	12.48	12.58	12.34	12.57
4774	NYSE	GF	Thu, Mar 25, 2010	12.44	12.48	12.37	12.39
4773	NYSE	GF	Wed, Mar 24, 2010	12.22	12.30	12.19	12.29
4772	NYSE	GF	Tue, Mar 23, 2010	12.30	12.37	12.29	12.37
4771	NYSE	GF	Mon, Mar 22, 2010	12.11	12.39	12.05	12.28
4770	NYSE	GF	Fri, Mar 19, 2010	12.42	12.42	12.16	12.27
4769	NYSE	GF	Thu, Mar 18, 2010	12.54	12.64	12.39	12.45
4768	NYSE	GF	Wed, Mar 17, 2010	12.50	12.62	12.45	12.54
4767	NYSE	GF	Tue, Mar 16, 2010	12.40	12.50	12.40	12.49
4766	NYSE	GF	Mon, Mar 15, 2010	12.36	12.37	12.31	12.37
4765	NYSE	GF	Fri, Mar 12, 2010	12.50	12.50	12.40	12.44
4764	NYSE	GF	Thu, Mar 11, 2010	12.28	12.39	12.28	12.39
4763	NYSE	GF	Wed, Mar 10, 2010	12.24	12.30	12.23	12.28
4762	NYSE	GF	Tue, Mar 9, 2010	12.09	12.19	12.05	12.19
4761	NYSE	GF	Mon, Mar 8, 2010	12.19	12.24	12.17	12.21
4760	NYSE	GF	Fri, Mar 5, 2010	12.03	12.21	12.03	12.21
4759	NYSE	GF	Thu, Mar 4, 2010	11.92	11.95	11.87	11.92
4758	NYSE	GF	Wed, Mar 3, 2010	11.85	11.98	11.85	11.91
4757	NYSE	GF	Tue, Mar 2, 2010	11.69	11.80	11.69	11.73
4756	NYSE	GF	Mon, Mar 1, 2010	11.41	11.58	11.41	11.55
4755	NYSE	GF	Fri, Feb 26, 2010	11.29	11.35	11.24	11.34
4754	NYSE	GF	Thu, Feb 25, 2010	11.25	11.40	11.18	11.25
4753	NYSE	GF	Wed, Feb 24, 2010	11.47	11.65	11.44	11.60
4752	NYSE	GF	Tue, Feb 23, 2010	11.60	11.61	11.44	11.50
4751	NYSE	GF	Mon, Feb 22, 2010	11.70	11.71	11.60	11.67
4750	NYSE	GF	Fri, Feb 19, 2010	11.57	11.76	11.57	11.74
4749	NYSE	GF	Thu, Feb 18, 2010	11.59	11.71	11.59	11.69
4748	NYSE	GF	Wed, Feb 17, 2010	11.54	11.57	11.49	11.53
4747	NYSE	GF	Tue, Feb 16, 2010	11.25	11.51	11.25	11.48
4746	NYSE	GF	Fri, Feb 12, 2010	11.19	11.31	11.15	11.28
4745	NYSE	GF	Thu, Feb 11, 2010	11.27	11.48	11.20	11.41
4744	NYSE	GF	Wed, Feb 10, 2010	11.28	11.38	11.25	11.35
4743	NYSE	GF	Tue, Feb 9, 2010	11.27	11.42	11.21	11.36
4742	NYSE	GF	Mon, Feb 8, 2010	11.10	11.16	11.06	11.06
4741	NYSE	GF	Fri, Feb 5, 2010	11.40	11.40	10.91	11.21
4740	NYSE	GF	Thu, Feb 4, 2010	11.65	11.77	11.50	11.51
4739	NYSE	GF	Wed, Feb 3, 2010	12.02	12.04	11.93	11.99
4738	NYSE	GF	Tue, Feb 2, 2010	11.89	12.12	11.88	12.03
4737	NYSE	GF	Mon, Feb 1, 2010	11.78	11.87	11.75	11.87
4736	NYSE	GF	Fri, Jan 29, 2010	11.79	11.86	11.58	11.65
4735	NYSE	GF	Thu, Jan 28, 2010	11.90	11.90	11.67	11.70
4734	NYSE	GF	Wed, Jan 27, 2010	11.80	11.84	11.69	11.83
4733	NYSE	GF	Tue, Jan 26, 2010	12.00	12.04	11.89	11.90
4732	NYSE	GF	Mon, Jan 25, 2010	11.96	12.10	11.96	12.10
4731	NYSE	GF	Fri, Jan 22, 2010	12.11	12.12	11.93	11.93
4730	NYSE	GF	Thu, Jan 21, 2010	12.44	12.44	12.09	12.20
4729	NYSE	GF	Wed, Jan 20, 2010	12.61	12.61	12.33	12.48
4728	NYSE	GF	Tue, Jan 19, 2010	12.56	12.81	12.50	12.81
4727	NYSE	GF	Fri, Jan 15, 2010	12.68	12.90	12.55	12.90
4726	NYSE	GF	Thu, Jan 14, 2010	12.73	12.83	12.73	12.82
4725	NYSE	GF	Wed, Jan 13, 2010	12.66	12.72	12.64	12.72
4724	NYSE	GF	Tue, Jan 12, 2010	12.62	12.62	12.56	12.60
4723	NYSE	GF	Mon, Jan 11, 2010	12.70	12.76	12.66	12.75
4722	NYSE	GF	Fri, Jan 8, 2010	12.60	12.64	12.60	12.62
4721	NYSE	GF	Thu, Jan 7, 2010	12.49	12.66	12.49	12.61
4720	NYSE	GF	Wed, Jan 6, 2010	12.50	12.60	12.50	12.58
4719	NYSE	GF	Tue, Jan 5, 2010	12.40	12.44	12.39	12.41
4718	NYSE	GF	Mon, Jan 4, 2010	12.13	12.37	12.13	12.32
4717	NYSE	GF	Thu, Dec 31, 2009	12.02	12.11	11.99	11.99
4716	NYSE	GF	Wed, Dec 30, 2009	12.00	12.00	11.92	12.00
4715	NYSE	GF	Tue, Dec 29, 2009	12.21	12.21	12.01	12.04
4714	NYSE	GF	Mon, Dec 28, 2009	12.26	12.27	12.14	12.14
4713	NYSE	GF	Thu, Dec 24, 2009	12.33	12.33	12.27	12.27
4712	NYSE	GF	Wed, Dec 23, 2009	12.21	12.27	12.19	12.27
4711	NYSE	GF	Tue, Dec 22, 2009	12.21	12.22	12.19	12.20
4710	NYSE	GF	Mon, Dec 21, 2009	12.14	12.19	12.14	12.19
4709	NYSE	GF	Fri, Dec 18, 2009	12.16	12.16	12.08	12.13
4708	NYSE	GF	Thu, Dec 17, 2009	12.14	12.14	12.07	12.11
4707	NYSE	GF	Wed, Dec 16, 2009	12.33	12.41	12.31	12.31
4706	NYSE	GF	Tue, Dec 15, 2009	12.14	12.27	12.08	12.25
4705	NYSE	GF	Mon, Dec 14, 2009	12.31	12.35	12.27	12.27
4704	NYSE	GF	Fri, Dec 11, 2009	12.32	12.39	12.20	12.20
4703	NYSE	GF	Thu, Dec 10, 2009	12.32	12.35	12.28	12.30
4702	NYSE	GF	Wed, Dec 9, 2009	12.30	12.30	12.17	12.23
4701	NYSE	GF	Tue, Dec 8, 2009	12.38	12.40	12.36	12.38
4700	NYSE	GF	Mon, Dec 7, 2009	12.51	12.61	12.51	12.59
4699	NYSE	GF	Fri, Dec 4, 2009	12.67	12.71	12.56	12.58
4698	NYSE	GF	Thu, Dec 3, 2009	12.65	12.66	12.61	12.61
4697	NYSE	GF	Wed, Dec 2, 2009	12.59	12.62	12.55	12.62
4696	NYSE	GF	Tue, Dec 1, 2009	12.46	12.56	12.45	12.56
4695	NYSE	GF	Mon, Nov 30, 2009	12.31	12.31	12.24	12.29
4694	NYSE	GF	Fri, Nov 27, 2009	12.10	12.46	12.10	12.46
4693	NYSE	GF	Wed, Nov 25, 2009	12.54	12.64	12.51	12.61
4692	NYSE	GF	Tue, Nov 24, 2009	12.39	12.44	12.36	12.42
4691	NYSE	GF	Mon, Nov 23, 2009	12.41	12.41	12.29	12.34
4690	NYSE	GF	Fri, Nov 20, 2009	12.29	12.29	12.06	12.13
4689	NYSE	GF	Thu, Nov 19, 2009	12.51	12.51	12.36	12.41
4688	NYSE	GF	Wed, Nov 18, 2009	12.66	12.75	12.50	12.53
4687	NYSE	GF	Tue, Nov 17, 2009	12.58	12.65	12.53	12.65
4686	NYSE	GF	Mon, Nov 16, 2009	12.62	12.71	12.62	12.68
4685	NYSE	GF	Fri, Nov 13, 2009	12.44	12.57	12.44	12.57
4684	NYSE	GF	Thu, Nov 12, 2009	12.49	12.57	12.42	12.42
4683	NYSE	GF	Wed, Nov 11, 2009	12.67	12.67	12.47	12.47
4682	NYSE	GF	Tue, Nov 10, 2009	12.34	12.47	12.27	12.38
4681	NYSE	GF	Mon, Nov 9, 2009	12.20	12.49	12.20	12.49
4680	NYSE	GF	Fri, Nov 6, 2009	11.88	12.00	11.88	11.98
4679	NYSE	GF	Thu, Nov 5, 2009	11.74	11.93	11.73	11.92
4678	NYSE	GF	Wed, Nov 4, 2009	11.44	11.59	11.42	11.49
4677	NYSE	GF	Tue, Nov 3, 2009	11.24	11.40	11.24	11.34
4676	NYSE	GF	Mon, Nov 2, 2009	11.22	11.43	11.22	11.40
4675	NYSE	GF	Fri, Oct 30, 2009	11.67	11.67	11.10	11.24
4674	NYSE	GF	Thu, Oct 29, 2009	11.77	11.85	11.59	11.78
4673	NYSE	GF	Wed, Oct 28, 2009	12.03	12.03	11.60	11.60
4672	NYSE	GF	Tue, Oct 27, 2009	12.32	12.46	12.15	12.19
4671	NYSE	GF	Mon, Oct 26, 2009	12.70	12.74	12.45	12.50
4670	NYSE	GF	Fri, Oct 23, 2009	12.71	12.75	12.60	12.61
4669	NYSE	GF	Thu, Oct 22, 2009	12.50	12.85	12.50	12.75
4668	NYSE	GF	Wed, Oct 21, 2009	12.76	12.85	12.75	12.75
4667	NYSE	GF	Tue, Oct 20, 2009	12.80	12.83	12.75	12.80
4666	NYSE	GF	Mon, Oct 19, 2009	12.83	12.91	12.76	12.84
4665	NYSE	GF	Fri, Oct 16, 2009	12.70	12.82	12.70	12.77
4664	NYSE	GF	Thu, Oct 15, 2009	13.17	13.20	12.85	12.99
4663	NYSE	GF	Wed, Oct 14, 2009	13.06	13.06	12.80	13.01
4662	NYSE	GF	Tue, Oct 13, 2009	12.90	12.90	12.72	12.76
4661	NYSE	GF	Mon, Oct 12, 2009	12.69	12.72	12.67	12.69
4660	NYSE	GF	Fri, Oct 9, 2009	12.39	12.53	12.38	12.53
4659	NYSE	GF	Thu, Oct 8, 2009	12.22	12.54	12.22	12.53
4658	NYSE	GF	Wed, Oct 7, 2009	12.15	12.19	11.96	12.12
4657	NYSE	GF	Tue, Oct 6, 2009	12.05	12.17	12.05	12.10
4656	NYSE	GF	Mon, Oct 5, 2009	11.70	11.85	11.70	11.85
4655	NYSE	GF	Fri, Oct 2, 2009	11.74	11.74	11.39	11.72
4654	NYSE	GF	Thu, Oct 1, 2009	11.97	11.98	11.83	11.83
4653	NYSE	GF	Wed, Sep 30, 2009	11.94	12.15	11.86	11.98
4652	NYSE	GF	Tue, Sep 29, 2009	11.98	12.02	11.93	12.00
4651	NYSE	GF	Mon, Sep 28, 2009	11.90	12.13	11.88	12.02
4650	NYSE	GF	Fri, Sep 25, 2009	11.93	11.95	11.83	11.90
4649	NYSE	GF	Thu, Sep 24, 2009	12.31	12.35	11.93	11.97
4648	NYSE	GF	Wed, Sep 23, 2009	12.43	12.62	12.26	12.26
4647	NYSE	GF	Tue, Sep 22, 2009	12.57	12.57	12.39	12.47
4646	NYSE	GF	Mon, Sep 21, 2009	12.45	12.51	12.28	12.38
4645	NYSE	GF	Fri, Sep 18, 2009	12.75	12.75	12.40	12.58
4644	NYSE	GF	Thu, Sep 17, 2009	12.36	12.53	12.28	12.37
4643	NYSE	GF	Wed, Sep 16, 2009	12.10	12.37	12.09	12.30
4642	NYSE	GF	Tue, Sep 15, 2009	11.87	11.98	11.87	11.96
4641	NYSE	GF	Mon, Sep 14, 2009	11.40	11.95	11.40	11.94
4640	NYSE	GF	Fri, Sep 11, 2009	11.72	11.81	11.70	11.76
4639	NYSE	GF	Thu, Sep 10, 2009	11.32	11.61	11.28	11.60
4638	NYSE	GF	Wed, Sep 9, 2009	11.11	11.39	11.11	11.27
4637	NYSE	GF	Tue, Sep 8, 2009	11.04	11.08	10.98	11.03
4636	NYSE	GF	Fri, Sep 4, 2009	10.56	10.78	10.56	10.78
4635	NYSE	GF	Thu, Sep 3, 2009	10.45	10.53	10.44	10.48
4634	NYSE	GF	Wed, Sep 2, 2009	10.44	10.54	10.30	10.48
4633	NYSE	GF	Tue, Sep 1, 2009	10.73	10.83	10.46	10.47
4632	NYSE	GF	Mon, Aug 31, 2009	10.57	10.85	10.57	10.81
4631	NYSE	GF	Fri, Aug 28, 2009	10.84	10.89	10.79	10.83
4630	NYSE	GF	Thu, Aug 27, 2009	10.71	10.75	10.61	10.75
4629	NYSE	GF	Wed, Aug 26, 2009	10.76	10.82	10.72	10.72
4628	NYSE	GF	Tue, Aug 25, 2009	10.75	10.96	10.75	10.82
4627	NYSE	GF	Mon, Aug 24, 2009	10.78	10.87	10.76	10.79
4626	NYSE	GF	Fri, Aug 21, 2009	10.31	10.79	10.31	10.72
4625	NYSE	GF	Thu, Aug 20, 2009	10.20	10.36	10.20	10.25
4624	NYSE	GF	Wed, Aug 19, 2009	10.10	10.18	10.05	10.17
4623	NYSE	GF	Tue, Aug 18, 2009	10.12	10.16	10.08	10.11
4622	NYSE	GF	Mon, Aug 17, 2009	10.00	10.10	9.93	9.99
4621	NYSE	GF	Fri, Aug 14, 2009	10.28	10.29	10.10	10.18
4620	NYSE	GF	Thu, Aug 13, 2009	10.25	10.25	10.11	10.19
4619	NYSE	GF	Wed, Aug 12, 2009	9.83	10.05	9.83	10.03
4618	NYSE	GF	Tue, Aug 11, 2009	9.90	9.98	9.87	9.89
4617	NYSE	GF	Mon, Aug 10, 2009	10.01	10.05	9.96	10.01
4616	NYSE	GF	Fri, Aug 7, 2009	9.99	10.05	9.99	10.04
4615	NYSE	GF	Thu, Aug 6, 2009	9.79	10.01	9.79	9.94
4614	NYSE	GF	Wed, Aug 5, 2009	10.02	10.02	9.85	9.91
4613	NYSE	GF	Tue, Aug 4, 2009	9.82	10.02	9.82	9.95
4612	NYSE	GF	Mon, Aug 3, 2009	9.76	9.92	9.76	9.89
4611	NYSE	GF	Fri, Jul 31, 2009	9.62	9.67	9.60	9.60
4610	NYSE	GF	Thu, Jul 30, 2009	9.58	9.67	9.56	9.60
4609	NYSE	GF	Wed, Jul 29, 2009	9.44	9.50	9.36	9.48
4608	NYSE	GF	Tue, Jul 28, 2009	9.24	9.53	9.02	9.47
4607	NYSE	GF	Mon, Jul 27, 2009	9.54	9.61	9.47	9.56
4606	NYSE	GF	Fri, Jul 24, 2009	9.38	9.60	9.38	9.58
4605	NYSE	GF	Thu, Jul 23, 2009	9.43	9.61	9.43	9.58
4604	NYSE	GF	Wed, Jul 22, 2009	9.42	9.53	9.38	9.48
4603	NYSE	GF	Tue, Jul 21, 2009	9.37	9.43	9.31	9.43
4602	NYSE	GF	Mon, Jul 20, 2009	9.12	9.27	9.09	9.20
4601	NYSE	GF	Fri, Jul 17, 2009	8.87	8.99	8.87	8.99
4600	NYSE	GF	Thu, Jul 16, 2009	8.82	9.00	8.82	8.97
4599	NYSE	GF	Wed, Jul 15, 2009	8.74	8.95	8.74	8.91
4598	NYSE	GF	Tue, Jul 14, 2009	8.59	8.59	8.51	8.57
4597	NYSE	GF	Mon, Jul 13, 2009	8.42	8.54	8.38	8.50
4596	NYSE	GF	Fri, Jul 10, 2009	8.32	8.33	8.25	8.31
4595	NYSE	GF	Thu, Jul 9, 2009	8.31	8.43	8.31	8.39
4594	NYSE	GF	Wed, Jul 8, 2009	8.28	8.28	8.15	8.27
4593	NYSE	GF	Tue, Jul 7, 2009	8.21	8.30	8.16	8.19
4592	NYSE	GF	Mon, Jul 6, 2009	8.51	8.51	8.26	8.38
4591	NYSE	GF	Thu, Jul 2, 2009	8.65	8.65	8.40	8.45
4590	NYSE	GF	Wed, Jul 1, 2009	8.70	8.80	8.70	8.78
4589	NYSE	GF	Tue, Jun 30, 2009	8.62	8.63	8.45	8.60
4588	NYSE	GF	Mon, Jun 29, 2009	8.52	8.63	8.42	8.62
4587	NYSE	GF	Fri, Jun 26, 2009	8.30	8.41	8.30	8.40
4586	NYSE	GF	Thu, Jun 25, 2009	8.16	8.43	8.16	8.43
4585	NYSE	GF	Wed, Jun 24, 2009	8.24	8.37	8.20	8.24
4584	NYSE	GF	Tue, Jun 23, 2009	8.06	8.20	7.95	8.13
4583	NYSE	GF	Mon, Jun 22, 2009	8.04	8.10	8.00	8.02
4582	NYSE	GF	Fri, Jun 19, 2009	8.47	8.47	8.36	8.36
4581	NYSE	GF	Thu, Jun 18, 2009	8.33	8.40	8.31	8.31
4580	NYSE	GF	Wed, Jun 17, 2009	8.40	8.43	8.22	8.43
4579	NYSE	GF	Tue, Jun 16, 2009	8.41	8.48	8.38	8.48
4578	NYSE	GF	Mon, Jun 15, 2009	8.57	8.57	8.37	8.37
4577	NYSE	GF	Fri, Jun 12, 2009	8.89	8.93	8.75	8.93
4576	NYSE	GF	Thu, Jun 11, 2009	8.85	8.94	8.83	8.93
4575	NYSE	GF	Wed, Jun 10, 2009	8.80	8.90	8.74	8.80
4574	NYSE	GF	Tue, Jun 9, 2009	8.57	8.67	8.57	8.67
4573	NYSE	GF	Mon, Jun 8, 2009	8.64	8.72	8.63	8.67
4572	NYSE	GF	Fri, Jun 5, 2009	9.05	9.05	8.78	8.82
4571	NYSE	GF	Thu, Jun 4, 2009	8.95	9.05	8.92	9.02
4570	NYSE	GF	Wed, Jun 3, 2009	8.96	8.96	8.79	8.90
4569	NYSE	GF	Tue, Jun 2, 2009	8.95	9.14	8.95	9.07
4568	NYSE	GF	Mon, Jun 1, 2009	8.85	8.95	8.83	8.95
4567	NYSE	GF	Fri, May 29, 2009	8.80	8.85	8.64	8.71
4566	NYSE	GF	Thu, May 28, 2009	8.55	8.65	8.49	8.65
4565	NYSE	GF	Wed, May 27, 2009	8.50	8.58	8.38	8.39
4564	NYSE	GF	Tue, May 26, 2009	8.31	8.56	8.31	8.55
4563	NYSE	GF	Fri, May 22, 2009	8.42	8.43	8.37	8.37
4562	NYSE	GF	Thu, May 21, 2009	8.36	8.45	8.28	8.38
4561	NYSE	GF	Wed, May 20, 2009	8.40	8.59	8.40	8.45
4560	NYSE	GF	Tue, May 19, 2009	8.16	8.35	8.16	8.30
4559	NYSE	GF	Mon, May 18, 2009	8.10	8.18	8.03	8.17
4558	NYSE	GF	Fri, May 15, 2009	7.90	7.99	7.79	7.85
4557	NYSE	GF	Thu, May 14, 2009	7.82	7.91	7.82	7.86
4556	NYSE	GF	Wed, May 13, 2009	7.92	7.92	7.76	7.76
4555	NYSE	GF	Tue, May 12, 2009	8.21	8.21	8.06	8.14
4554	NYSE	GF	Mon, May 11, 2009	8.19	8.24	8.09	8.12
4553	NYSE	GF	Fri, May 8, 2009	8.25	8.40	8.17	8.40
4552	NYSE	GF	Thu, May 7, 2009	8.17	8.25	8.00	8.00
4551	NYSE	GF	Wed, May 6, 2009	8.19	8.19	8.07	8.15
4550	NYSE	GF	Tue, May 5, 2009	8.12	8.12	7.99	8.04
4549	NYSE	GF	Mon, May 4, 2009	7.78	8.15	7.72	8.15
4548	NYSE	GF	Fri, May 1, 2009	7.65	7.75	7.62	7.74
4547	NYSE	GF	Thu, Apr 30, 2009	7.59	7.78	7.59	7.59
4546	NYSE	GF	Wed, Apr 29, 2009	7.45	7.59	7.43	7.53
4545	NYSE	GF	Tue, Apr 28, 2009	7.22	7.49	7.22	7.39
4544	NYSE	GF	Mon, Apr 27, 2009	7.30	7.45	7.28	7.37
4543	NYSE	GF	Fri, Apr 24, 2009	7.41	7.50	7.34	7.46
4542	NYSE	GF	Thu, Apr 23, 2009	7.13	7.27	7.09	7.20
4541	NYSE	GF	Wed, Apr 22, 2009	6.92	7.21	6.92	7.10
4540	NYSE	GF	Tue, Apr 21, 2009	6.92	7.24	6.79	7.11
4539	NYSE	GF	Mon, Apr 20, 2009	7.08	7.09	6.98	7.07
4538	NYSE	GF	Fri, Apr 17, 2009	7.30	7.44	7.24	7.38
4537	NYSE	GF	Thu, Apr 16, 2009	7.20	7.34	7.15	7.28
4536	NYSE	GF	Wed, Apr 15, 2009	6.89	7.18	6.89	7.14
4535	NYSE	GF	Tue, Apr 14, 2009	6.87	6.99	6.83	6.95
4534	NYSE	GF	Mon, Apr 13, 2009	6.74	7.01	6.74	6.98
4533	NYSE	GF	Thu, Apr 9, 2009	6.76	6.90	6.76	6.80
4532	NYSE	GF	Wed, Apr 8, 2009	6.56	6.68	6.56	6.62
4531	NYSE	GF	Tue, Apr 7, 2009	6.59	6.59	6.52	6.52
4530	NYSE	GF	Mon, Apr 6, 2009	6.67	6.75	6.66	6.72
4529	NYSE	GF	Fri, Apr 3, 2009	6.68	6.85	6.64	6.85
4528	NYSE	GF	Thu, Apr 2, 2009	6.62	6.80	6.62	6.62
4527	NYSE	GF	Wed, Apr 1, 2009	6.25	6.46	6.24	6.46
4526	NYSE	GF	Tue, Mar 31, 2009	6.23	6.41	6.23	6.40
4525	NYSE	GF	Mon, Mar 30, 2009	6.14	6.16	6.00	6.16
4524	NYSE	GF	Fri, Mar 27, 2009	6.39	6.39	6.32	6.36
4523	NYSE	GF	Thu, Mar 26, 2009	6.46	6.56	6.46	6.56
4522	NYSE	GF	Wed, Mar 25, 2009	6.50	6.59	6.26	6.50
4521	NYSE	GF	Tue, Mar 24, 2009	6.40	6.42	6.30	6.41
4520	NYSE	GF	Mon, Mar 23, 2009	6.28	6.49	6.28	6.49
4519	NYSE	GF	Fri, Mar 20, 2009	6.28	6.31	6.14	6.15
4518	NYSE	GF	Thu, Mar 19, 2009	6.36	6.36	6.26	6.30
4517	NYSE	GF	Wed, Mar 18, 2009	6.01	6.37	5.95	6.35
4516	NYSE	GF	Tue, Mar 17, 2009	5.97	6.10	5.92	6.07
4515	NYSE	GF	Mon, Mar 16, 2009	6.02	6.18	5.97	5.97
4514	NYSE	GF	Fri, Mar 13, 2009	6.07	6.07	5.85	5.88
4513	NYSE	GF	Thu, Mar 12, 2009	5.76	6.07	5.69	6.01
4512	NYSE	GF	Wed, Mar 11, 2009	5.83	5.91	5.81	5.86
4511	NYSE	GF	Tue, Mar 10, 2009	5.46	5.78	5.46	5.74
4510	NYSE	GF	Mon, Mar 9, 2009	5.29	5.41	5.27	5.30
4509	NYSE	GF	Fri, Mar 6, 2009	5.66	5.66	5.30	5.40
4508	NYSE	GF	Thu, Mar 5, 2009	5.74	5.74	5.55	5.55
4507	NYSE	GF	Wed, Mar 4, 2009	5.82	5.97	5.82	5.90
4506	NYSE	GF	Tue, Mar 3, 2009	5.89	5.92	5.68	5.69
4505	NYSE	GF	Mon, Mar 2, 2009	5.62	5.93	5.62	5.75
4504	NYSE	GF	Fri, Feb 27, 2009	5.95	6.08	5.90	6.00
4503	NYSE	GF	Thu, Feb 26, 2009	6.27	6.34	6.13	6.13
4502	NYSE	GF	Wed, Feb 25, 2009	6.18	6.20	5.92	6.11
4501	NYSE	GF	Tue, Feb 24, 2009	5.99	6.41	5.91	6.32
4500	NYSE	GF	Mon, Feb 23, 2009	6.25	6.25	5.89	5.89
4499	NYSE	GF	Fri, Feb 20, 2009	6.31	6.36	6.13	6.27
4498	NYSE	GF	Thu, Feb 19, 2009	6.66	6.72	6.43	6.45
4497	NYSE	GF	Wed, Feb 18, 2009	6.50	6.65	6.45	6.51
4496	NYSE	GF	Tue, Feb 17, 2009	6.67	6.67	6.50	6.63
4495	NYSE	GF	Fri, Feb 13, 2009	7.01	7.07	6.96	7.01
4494	NYSE	GF	Thu, Feb 12, 2009	6.99	7.09	6.90	7.04
4493	NYSE	GF	Wed, Feb 11, 2009	7.19	7.31	7.08	7.20
4492	NYSE	GF	Tue, Feb 10, 2009	7.38	7.41	7.02	7.05
4491	NYSE	GF	Mon, Feb 9, 2009	7.45	7.50	7.39	7.44
4490	NYSE	GF	Fri, Feb 6, 2009	7.30	7.51	7.26	7.49
4489	NYSE	GF	Thu, Feb 5, 2009	6.85	7.16	6.85	7.16
4488	NYSE	GF	Wed, Feb 4, 2009	6.98	7.07	6.86	6.86
4487	NYSE	GF	Tue, Feb 3, 2009	6.70	6.98	6.63	6.93
4486	NYSE	GF	Mon, Feb 2, 2009	6.51	6.60	6.49	6.60
4485	NYSE	GF	Fri, Jan 30, 2009	6.73	6.84	6.67	6.67
4484	NYSE	GF	Thu, Jan 29, 2009	6.92	6.92	6.76	6.76
4483	NYSE	GF	Wed, Jan 28, 2009	7.01	7.16	6.99	7.05
4482	NYSE	GF	Tue, Jan 27, 2009	6.75	6.82	6.65	6.82
4481	NYSE	GF	Mon, Jan 26, 2009	6.67	6.75	6.64	6.68
4480	NYSE	GF	Fri, Jan 23, 2009	6.43	6.64	6.36	6.63
4479	NYSE	GF	Thu, Jan 22, 2009	6.65	6.73	6.50	6.66
4478	NYSE	GF	Wed, Jan 21, 2009	6.61	6.88	6.50	6.88
4477	NYSE	GF	Tue, Jan 20, 2009	6.71	6.73	6.52	6.52
4476	NYSE	GF	Fri, Jan 16, 2009	7.10	7.10	6.86	7.01
4475	NYSE	GF	Thu, Jan 15, 2009	6.96	7.00	6.79	6.95
4474	NYSE	GF	Wed, Jan 14, 2009	7.01	7.01	6.86	6.92
4473	NYSE	GF	Tue, Jan 13, 2009	7.31	7.33	7.14	7.28
4472	NYSE	GF	Mon, Jan 12, 2009	7.68	7.68	7.43	7.44
4471	NYSE	GF	Fri, Jan 9, 2009	8.08	8.16	7.71	7.71
4470	NYSE	GF	Thu, Jan 8, 2009	8.10	8.19	8.06	8.14
4469	NYSE	GF	Wed, Jan 7, 2009	8.16	8.33	8.10	8.17
4468	NYSE	GF	Tue, Jan 6, 2009	8.35	8.48	8.25	8.39
4467	NYSE	GF	Mon, Jan 5, 2009	8.32	8.40	8.15	8.29
4466	NYSE	GF	Fri, Jan 2, 2009	8.02	8.49	8.02	8.46
4465	NYSE	GF	Wed, Dec 31, 2008	7.94	8.04	7.82	8.01
4464	NYSE	GF	Tue, Dec 30, 2008	7.55	7.97	7.53	7.97
4463	NYSE	GF	Mon, Dec 29, 2008	7.43	7.50	7.36	7.42
4462	NYSE	GF	Fri, Dec 26, 2008	7.10	7.42	7.03	7.32
4461	NYSE	GF	Wed, Dec 24, 2008	7.01	7.08	7.01	7.08
4460	NYSE	GF	Tue, Dec 23, 2008	7.06	7.10	7.00	7.00
4459	NYSE	GF	Mon, Dec 22, 2008	7.01	7.01	6.88	6.89
4458	NYSE	GF	Fri, Dec 19, 2008	6.90	7.09	6.90	7.05
4457	NYSE	GF	Thu, Dec 18, 2008	6.90	6.99	6.81	6.85
4456	NYSE	GF	Wed, Dec 17, 2008	6.68	6.86	6.67	6.75
4455	NYSE	GF	Tue, Dec 16, 2008	6.51	6.72	6.50	6.72
4454	NYSE	GF	Mon, Dec 15, 2008	6.50	6.50	6.35	6.35
4453	NYSE	GF	Fri, Dec 12, 2008	6.11	6.35	6.11	6.29
4452	NYSE	GF	Thu, Dec 11, 2008	6.47	6.50	6.26	6.27
4451	NYSE	GF	Wed, Dec 10, 2008	6.54	6.56	6.41	6.54
4450	NYSE	GF	Tue, Dec 9, 2008	6.49	6.59	6.38	6.38
4449	NYSE	GF	Mon, Dec 8, 2008	6.48	6.56	6.36	6.50
4448	NYSE	GF	Fri, Dec 5, 2008	6.17	6.23	6.02	6.19
4447	NYSE	GF	Thu, Dec 4, 2008	6.35	6.38	6.14	6.23
4446	NYSE	GF	Wed, Dec 3, 2008	6.21	6.46	6.21	6.46
4445	NYSE	GF	Tue, Dec 2, 2008	6.34	6.40	6.23	6.36
4444	NYSE	GF	Mon, Dec 1, 2008	6.35	6.37	6.16	6.16
4443	NYSE	GF	Fri, Nov 28, 2008	6.49	6.60	6.46	6.55
4442	NYSE	GF	Wed, Nov 26, 2008	6.18	6.45	6.07	6.45
4441	NYSE	GF	Tue, Nov 25, 2008	6.54	6.54	6.12	6.23
4440	NYSE	GF	Mon, Nov 24, 2008	6.35	6.57	6.16	6.39
4439	NYSE	GF	Fri, Nov 21, 2008	5.65	6.00	5.44	6.00
4438	NYSE	GF	Thu, Nov 20, 2008	6.10	6.10	5.50	5.50
4437	NYSE	GF	Wed, Nov 19, 2008	6.59	6.59	6.14	6.17
4436	NYSE	GF	Tue, Nov 18, 2008	6.55	6.72	6.36	6.59
4435	NYSE	GF	Mon, Nov 17, 2008	6.75	6.80	6.60	6.70
4434	NYSE	GF	Fri, Nov 14, 2008	6.88	6.96	6.77	6.90
4433	NYSE	GF	Thu, Nov 13, 2008	6.92	7.19	6.55	7.19
4432	NYSE	GF	Wed, Nov 12, 2008	6.87	6.87	6.70	6.70
4431	NYSE	GF	Tue, Nov 11, 2008	7.26	7.28	7.02	7.02
4430	NYSE	GF	Mon, Nov 10, 2008	8.00	8.07	7.54	7.54
4429	NYSE	GF	Fri, Nov 7, 2008	7.51	7.80	7.51	7.73
4428	NYSE	GF	Thu, Nov 6, 2008	7.73	7.82	7.35	7.35
4427	NYSE	GF	Wed, Nov 5, 2008	8.02	8.05	7.83	7.87
4426	NYSE	GF	Tue, Nov 4, 2008	7.82	8.22	7.82	8.22
4425	NYSE	GF	Mon, Nov 3, 2008	7.40	7.57	7.40	7.53
4424	NYSE	GF	Fri, Oct 31, 2008	7.05	7.44	7.05	7.43
4423	NYSE	GF	Thu, Oct 30, 2008	7.15	7.28	7.13	7.28
4422	NYSE	GF	Wed, Oct 29, 2008	6.60	6.99	6.56	6.83
4421	NYSE	GF	Tue, Oct 28, 2008	6.61	6.70	6.26	6.66
4420	NYSE	GF	Mon, Oct 27, 2008	6.39	6.46	6.15	6.16
4419	NYSE	GF	Fri, Oct 24, 2008	6.25	6.63	6.12	6.47
4418	NYSE	GF	Thu, Oct 23, 2008	7.18	7.18	6.70	7.03
4417	NYSE	GF	Wed, Oct 22, 2008	7.25	7.27	7.00	7.07
4416	NYSE	GF	Tue, Oct 21, 2008	7.75	7.88	7.66	7.66
4415	NYSE	GF	Mon, Oct 20, 2008	7.60	7.90	7.58	7.90
4414	NYSE	GF	Fri, Oct 17, 2008	7.26	7.67	7.26	7.56
4413	NYSE	GF	Thu, Oct 16, 2008	7.65	7.71	7.17	7.57
4412	NYSE	GF	Wed, Oct 15, 2008	7.97	7.97	7.43	7.43
4411	NYSE	GF	Tue, Oct 14, 2008	8.60	8.67	8.10	8.12
4410	NYSE	GF	Mon, Oct 13, 2008	7.22	8.00	7.09	8.00
4409	NYSE	GF	Fri, Oct 10, 2008	6.57	6.79	5.96	6.56
4408	NYSE	GF	Thu, Oct 9, 2008	7.51	7.60	6.93	7.07
4407	NYSE	GF	Wed, Oct 8, 2008	7.86	8.00	7.11	7.14
4406	NYSE	GF	Tue, Oct 7, 2008	8.62	8.89	7.97	8.01
4405	NYSE	GF	Mon, Oct 6, 2008	9.11	9.11	8.40	8.60
4404	NYSE	GF	Fri, Oct 3, 2008	9.95	10.02	9.50	9.67
4403	NYSE	GF	Thu, Oct 2, 2008	10.17	10.17	9.75	9.79
4402	NYSE	GF	Wed, Oct 1, 2008	10.60	10.60	10.41	10.41
4401	NYSE	GF	Tue, Sep 30, 2008	10.63	10.70	10.56	10.70
4400	NYSE	GF	Mon, Sep 29, 2008	11.47	11.47	10.35	10.37
4399	NYSE	GF	Fri, Sep 26, 2008	11.75	11.79	11.58	11.79
4398	NYSE	GF	Thu, Sep 25, 2008	12.01	12.12	11.97	12.05
4397	NYSE	GF	Wed, Sep 24, 2008	12.02	12.02	11.91	11.94
4396	NYSE	GF	Tue, Sep 23, 2008	12.01	12.08	12.01	12.01
4395	NYSE	GF	Mon, Sep 22, 2008	12.05	12.11	12.00	12.00
4394	NYSE	GF	Fri, Sep 19, 2008	12.07	12.20	12.00	12.09
4393	NYSE	GF	Thu, Sep 18, 2008	11.67	11.80	11.38	11.80
4392	NYSE	GF	Wed, Sep 17, 2008	11.90	11.90	11.34	11.38
4391	NYSE	GF	Tue, Sep 16, 2008	12.54	12.54	11.76	11.94
4390	NYSE	GF	Mon, Sep 15, 2008	12.50	12.50	12.11	12.31
4389	NYSE	GF	Fri, Sep 12, 2008	12.95	13.01	12.95	13.01
4388	NYSE	GF	Thu, Sep 11, 2008	12.75	12.85	12.58	12.85
4387	NYSE	GF	Wed, Sep 10, 2008	13.02	13.12	13.02	13.10
4386	NYSE	GF	Tue, Sep 9, 2008	13.11	13.16	12.92	13.10
4385	NYSE	GF	Mon, Sep 8, 2008	13.53	13.73	13.20	13.29
4384	NYSE	GF	Fri, Sep 5, 2008	13.49	13.55	13.28	13.45
4383	NYSE	GF	Thu, Sep 4, 2008	13.90	14.00	13.63	13.69
4382	NYSE	GF	Wed, Sep 3, 2008	14.20	14.27	14.06	14.25
4381	NYSE	GF	Tue, Sep 2, 2008	14.45	14.45	14.35	14.35
4380	NYSE	GF	Fri, Aug 29, 2008	14.42	14.42	14.20	14.30
4379	NYSE	GF	Thu, Aug 28, 2008	14.30	14.40	14.27	14.40
4378	NYSE	GF	Wed, Aug 27, 2008	14.00	14.11	13.97	14.08
4377	NYSE	GF	Tue, Aug 26, 2008	13.68	13.96	13.68	13.95
4376	NYSE	GF	Mon, Aug 25, 2008	13.79	13.86	13.79	13.80
4375	NYSE	GF	Fri, Aug 22, 2008	13.82	13.93	13.77	13.84
4374	NYSE	GF	Thu, Aug 21, 2008	13.62	13.82	13.62	13.72
4373	NYSE	GF	Wed, Aug 20, 2008	13.66	13.70	13.53	13.67
4372	NYSE	GF	Tue, Aug 19, 2008	13.63	13.63	13.51	13.51
4371	NYSE	GF	Mon, Aug 18, 2008	13.78	13.81	13.63	13.71
4370	NYSE	GF	Fri, Aug 15, 2008	13.75	13.82	13.71	13.75
4369	NYSE	GF	Thu, Aug 14, 2008	13.80	13.93	13.80	13.93
4368	NYSE	GF	Wed, Aug 13, 2008	13.85	13.95	13.81	13.82
4367	NYSE	GF	Tue, Aug 12, 2008	14.35	14.40	14.11	14.14
4366	NYSE	GF	Mon, Aug 11, 2008	14.44	14.48	14.38	14.40
4365	NYSE	GF	Fri, Aug 8, 2008	14.40	14.53	14.34	14.53
4364	NYSE	GF	Thu, Aug 7, 2008	14.59	14.66	14.48	14.57
4363	NYSE	GF	Wed, Aug 6, 2008	14.49	14.55	14.35	14.55
4362	NYSE	GF	Tue, Aug 5, 2008	14.60	14.70	14.54	14.70
4361	NYSE	GF	Mon, Aug 4, 2008	14.70	14.71	14.44	14.44
4360	NYSE	GF	Fri, Aug 1, 2008	14.63	14.63	14.51	14.52
4359	NYSE	GF	Thu, Jul 31, 2008	14.56	14.80	14.56	14.56
4358	NYSE	GF	Wed, Jul 30, 2008	14.40	14.57	14.40	14.56
4357	NYSE	GF	Tue, Jul 29, 2008	14.45	14.45	14.27	14.42
4356	NYSE	GF	Mon, Jul 28, 2008	14.55	14.64	14.25	14.45
4355	NYSE	GF	Fri, Jul 25, 2008	14.64	14.75	14.57	14.75
4354	NYSE	GF	Thu, Jul 24, 2008	15.14	15.14	14.60	14.66
4353	NYSE	GF	Wed, Jul 23, 2008	15.27	15.32	15.12	15.24
4352	NYSE	GF	Tue, Jul 22, 2008	14.91	15.19	14.90	15.19
4351	NYSE	GF	Mon, Jul 21, 2008	15.27	15.30	15.07	15.18
4350	NYSE	GF	Fri, Jul 18, 2008	15.17	15.20	14.99	15.20
4349	NYSE	GF	Thu, Jul 17, 2008	14.97	15.22	14.84	15.20
4348	NYSE	GF	Wed, Jul 16, 2008	14.54	14.98	14.36	14.98
4347	NYSE	GF	Tue, Jul 15, 2008	14.63	14.83	14.55	14.69
4346	NYSE	GF	Mon, Jul 14, 2008	15.33	15.33	15.06	15.10
4345	NYSE	GF	Fri, Jul 11, 2008	15.25	15.29	15.08	15.12
4344	NYSE	GF	Thu, Jul 10, 2008	15.48	15.50	15.28	15.50
4343	NYSE	GF	Wed, Jul 9, 2008	15.35	15.39	15.26	15.28
4342	NYSE	GF	Tue, Jul 8, 2008	15.29	15.29	14.95	15.17
4341	NYSE	GF	Mon, Jul 7, 2008	15.19	15.38	15.19	15.22
4340	NYSE	GF	Thu, Jul 3, 2008	15.70	15.70	15.40	15.40
4339	NYSE	GF	Wed, Jul 2, 2008	16.12	16.14	15.75	15.77
4338	NYSE	GF	Tue, Jul 1, 2008	15.92	16.10	15.87	16.07
4337	NYSE	GF	Mon, Jun 30, 2008	16.35	16.48	16.29	16.32
4336	NYSE	GF	Fri, Jun 27, 2008	16.60	16.63	16.40	16.44
4335	NYSE	GF	Thu, Jun 26, 2008	16.54	16.59	16.46	16.50
4334	NYSE	GF	Wed, Jun 25, 2008	16.54	16.82	16.54	16.81
4333	NYSE	GF	Tue, Jun 24, 2008	16.45	16.63	16.32	16.60
4332	NYSE	GF	Mon, Jun 23, 2008	16.93	16.93	16.66	16.76
4331	NYSE	GF	Fri, Jun 20, 2008	16.92	16.93	16.73	16.76
4330	NYSE	GF	Thu, Jun 19, 2008	16.98	17.06	16.93	17.01
4329	NYSE	GF	Wed, Jun 18, 2008	17.03	17.09	16.98	17.04
4328	NYSE	GF	Tue, Jun 17, 2008	17.34	17.34	17.20	17.21
4327	NYSE	GF	Mon, Jun 16, 2008	16.92	17.02	16.84	17.02
4326	NYSE	GF	Fri, Jun 13, 2008	16.87	16.92	16.77	16.90
4325	NYSE	GF	Thu, Jun 12, 2008	16.72	16.90	16.70	16.77
4324	NYSE	GF	Wed, Jun 11, 2008	16.95	16.95	16.76	16.80
4323	NYSE	GF	Tue, Jun 10, 2008	17.17	17.17	16.90	17.01
4322	NYSE	GF	Mon, Jun 9, 2008	17.41	17.50	17.20	17.27
4321	NYSE	GF	Fri, Jun 6, 2008	17.40	17.42	17.30	17.31
4320	NYSE	GF	Thu, Jun 5, 2008	17.29	17.55	17.29	17.55
4319	NYSE	GF	Wed, Jun 4, 2008	17.19	17.26	17.18	17.18
4318	NYSE	GF	Tue, Jun 3, 2008	17.41	17.43	17.17	17.18
4317	NYSE	GF	Mon, Jun 2, 2008	17.24	17.25	17.19	17.22
4316	NYSE	GF	Fri, May 30, 2008	17.31	17.39	17.31	17.36
4315	NYSE	GF	Thu, May 29, 2008	17.18	17.28	17.17	17.27
4314	NYSE	GF	Wed, May 28, 2008	17.31	17.33	17.24	17.31
4313	NYSE	GF	Tue, May 27, 2008	17.33	17.38	17.17	17.25
4312	NYSE	GF	Fri, May 23, 2008	17.60	17.60	17.22	17.43
4311	NYSE	GF	Thu, May 22, 2008	17.55	17.65	17.55	17.61
4310	NYSE	GF	Wed, May 21, 2008	17.64	17.64	17.47	17.50
4309	NYSE	GF	Tue, May 20, 2008	17.73	17.75	17.57	17.64
4308	NYSE	GF	Mon, May 19, 2008	17.65	17.82	17.65	17.79
4307	NYSE	GF	Fri, May 16, 2008	17.57	17.65	17.47	17.64
4306	NYSE	GF	Thu, May 15, 2008	17.32	17.42	17.15	17.40
4305	NYSE	GF	Wed, May 14, 2008	17.07	17.24	17.06	17.16
4304	NYSE	GF	Tue, May 13, 2008	16.90	16.97	16.78	16.97
4303	NYSE	GF	Mon, May 12, 2008	16.92	16.98	16.81	16.94
4302	NYSE	GF	Fri, May 9, 2008	16.73	16.87	16.72	16.78
4301	NYSE	GF	Thu, May 8, 2008	16.90	16.98	16.84	16.91
4300	NYSE	GF	Wed, May 7, 2008	16.83	16.83	16.69	16.71
4299	NYSE	GF	Tue, May 6, 2008	16.76	16.88	16.72	16.87
4298	NYSE	GF	Mon, May 5, 2008	16.80	16.89	16.72	16.79
4297	NYSE	GF	Fri, May 2, 2008	16.80	16.85	16.69	16.70
4296	NYSE	GF	Thu, May 1, 2008	16.50	16.80	16.50	16.80
4295	NYSE	GF	Wed, Apr 30, 2008	16.56	16.78	16.56	16.66
4294	NYSE	GF	Tue, Apr 29, 2008	16.54	16.63	16.47	16.54
4293	NYSE	GF	Mon, Apr 28, 2008	16.63	16.67	16.57	16.58
4292	NYSE	GF	Fri, Apr 25, 2008	16.60	16.63	16.54	16.60
4291	NYSE	GF	Thu, Apr 24, 2008	16.60	16.61	16.36	16.55
4290	NYSE	GF	Wed, Apr 23, 2008	16.41	16.68	16.41	16.60
4289	NYSE	GF	Tue, Apr 22, 2008	16.50	16.55	16.36	16.46
4288	NYSE	GF	Mon, Apr 21, 2008	16.40	16.55	16.40	16.55
4287	NYSE	GF	Fri, Apr 18, 2008	16.40	16.50	16.29	16.48
4286	NYSE	GF	Thu, Apr 17, 2008	16.12	16.29	16.05	16.24
4285	NYSE	GF	Wed, Apr 16, 2008	16.16	16.41	16.08	16.37
4284	NYSE	GF	Tue, Apr 15, 2008	15.79	15.91	15.79	15.87
4283	NYSE	GF	Mon, Apr 14, 2008	15.67	15.80	15.62	15.69
4282	NYSE	GF	Fri, Apr 11, 2008	15.76	15.83	15.61	15.61
4281	NYSE	GF	Thu, Apr 10, 2008	15.74	15.92	15.71	15.88
4280	NYSE	GF	Wed, Apr 9, 2008	15.96	15.99	15.80	15.80
4279	NYSE	GF	Tue, Apr 8, 2008	15.91	15.97	15.89	15.96
4278	NYSE	GF	Mon, Apr 7, 2008	16.04	16.13	15.94	16.05
4277	NYSE	GF	Fri, Apr 4, 2008	15.86	15.94	15.76	15.88
4276	NYSE	GF	Thu, Apr 3, 2008	15.75	15.89	15.68	15.82
4275	NYSE	GF	Wed, Apr 2, 2008	15.88	15.92	15.83	15.92
4274	NYSE	GF	Tue, Apr 1, 2008	15.71	15.90	15.62	15.90
4273	NYSE	GF	Mon, Mar 31, 2008	15.29	15.51	15.25	15.45
4272	NYSE	GF	Fri, Mar 28, 2008	15.29	15.37	15.21	15.27
4271	NYSE	GF	Thu, Mar 27, 2008	15.25	15.33	15.09	15.09
4270	NYSE	GF	Wed, Mar 26, 2008	14.71	15.00	14.71	15.00
4269	NYSE	GF	Tue, Mar 25, 2008	14.50	14.78	14.46	14.75
4268	NYSE	GF	Mon, Mar 24, 2008	14.29	14.45	14.02	14.44
4267	NYSE	GF	Thu, Mar 20, 2008	14.32	14.38	14.25	14.31
4266	NYSE	GF	Wed, Mar 19, 2008	15.00	15.00	14.48	14.55
4265	NYSE	GF	Tue, Mar 18, 2008	15.05	15.12	14.38	15.06
4264	NYSE	GF	Mon, Mar 17, 2008	14.65	14.94	14.65	14.94
4263	NYSE	GF	Fri, Mar 14, 2008	15.42	15.43	14.82	15.05
4262	NYSE	GF	Thu, Mar 13, 2008	14.80	15.22	14.80	15.20
4261	NYSE	GF	Wed, Mar 12, 2008	15.23	15.27	15.06	15.07
4260	NYSE	GF	Tue, Mar 11, 2008	15.03	15.13	14.93	15.12
4259	NYSE	GF	Mon, Mar 10, 2008	15.02	15.08	14.76	14.76
4258	NYSE	GF	Fri, Mar 7, 2008	14.83	15.22	14.83	15.11
4257	NYSE	GF	Thu, Mar 6, 2008	15.37	15.40	15.17	15.17
4256	NYSE	GF	Wed, Mar 5, 2008	15.17	15.60	15.17	15.38
4255	NYSE	GF	Tue, Mar 4, 2008	15.13	15.21	14.75	15.06
4254	NYSE	GF	Mon, Mar 3, 2008	15.15	15.35	15.15	15.30
4253	NYSE	GF	Fri, Feb 29, 2008	15.60	15.62	15.16	15.32
4252	NYSE	GF	Thu, Feb 28, 2008	15.83	15.90	15.66	15.77
4251	NYSE	GF	Wed, Feb 27, 2008	15.62	15.98	15.62	15.96
4250	NYSE	GF	Tue, Feb 26, 2008	15.57	15.90	15.53	15.78
4249	NYSE	GF	Mon, Feb 25, 2008	15.18	15.44	15.15	15.43
4248	NYSE	GF	Fri, Feb 22, 2008	15.14	15.15	14.99	15.13
4247	NYSE	GF	Thu, Feb 21, 2008	15.20	15.20	14.95	14.95
4246	NYSE	GF	Wed, Feb 20, 2008	14.99	15.10	14.93	15.05
4245	NYSE	GF	Tue, Feb 19, 2008	15.33	15.33	15.03	15.08
4244	NYSE	GF	Fri, Feb 15, 2008	14.73	14.85	14.50	14.85
4243	NYSE	GF	Thu, Feb 14, 2008	14.87	14.92	14.74	14.76
4242	NYSE	GF	Wed, Feb 13, 2008	15.42	15.42	14.59	14.82
4241	NYSE	GF	Tue, Feb 12, 2008	14.33	14.62	14.27	14.41
4240	NYSE	GF	Mon, Feb 11, 2008	14.08	14.19	13.96	14.10
4239	NYSE	GF	Fri, Feb 8, 2008	14.14	14.23	13.98	14.05
4238	NYSE	GF	Thu, Feb 7, 2008	14.27	14.46	14.20	14.27
4237	NYSE	GF	Wed, Feb 6, 2008	14.68	14.80	14.41	14.43
4236	NYSE	GF	Tue, Feb 5, 2008	15.00	15.00	14.55	14.57
4235	NYSE	GF	Mon, Feb 4, 2008	15.55	15.55	15.10	15.29
4234	NYSE	GF	Fri, Feb 1, 2008	15.42	15.53	15.26	15.46
4233	NYSE	GF	Thu, Jan 31, 2008	15.17	15.44	14.97	15.38
4232	NYSE	GF	Wed, Jan 30, 2008	15.15	15.58	15.10	15.41
4231	NYSE	GF	Tue, Jan 29, 2008	15.06	15.30	15.03	15.25
4230	NYSE	GF	Mon, Jan 28, 2008	14.85	14.95	14.65	14.94
4229	NYSE	GF	Fri, Jan 25, 2008	14.90	14.97	14.45	14.70
4228	NYSE	GF	Thu, Jan 24, 2008	14.25	14.58	14.20	14.57
4227	NYSE	GF	Wed, Jan 23, 2008	13.25	13.90	13.25	13.84
4226	NYSE	GF	Tue, Jan 22, 2008	13.50	13.90	13.15	13.83
4225	NYSE	GF	Fri, Jan 18, 2008	14.82	15.00	14.58	14.67
4224	NYSE	GF	Thu, Jan 17, 2008	15.11	15.11	14.50	14.90
4223	NYSE	GF	Wed, Jan 16, 2008	15.34	15.49	15.00	15.09
4222	NYSE	GF	Tue, Jan 15, 2008	15.75	15.80	15.51	15.55
4221	NYSE	GF	Mon, Jan 14, 2008	16.25	16.25	15.96	16.00
4220	NYSE	GF	Fri, Jan 11, 2008	15.76	15.76	15.55	15.66
4219	NYSE	GF	Thu, Jan 10, 2008	15.70	16.00	15.61	15.99
4218	NYSE	GF	Wed, Jan 9, 2008	15.82	16.00	15.75	15.94
4217	NYSE	GF	Tue, Jan 8, 2008	16.30	16.44	15.85	15.85
4216	NYSE	GF	Mon, Jan 7, 2008	16.71	16.72	16.25	16.28
4215	NYSE	GF	Fri, Jan 4, 2008	16.75	16.91	16.59	16.69
4214	NYSE	GF	Thu, Jan 3, 2008	17.24	17.28	16.70	17.12
4213	NYSE	GF	Wed, Jan 2, 2008	17.45	17.53	16.79	17.24
4212	NYSE	GF	Mon, Dec 31, 2007	17.43	17.99	17.42	17.48
4211	NYSE	GF	Fri, Dec 28, 2007	17.20	17.44	17.20	17.41
4210	NYSE	GF	Thu, Dec 27, 2007	17.17	17.18	17.08	17.12
4209	NYSE	GF	Wed, Dec 26, 2007	17.05	17.20	17.05	17.12
4208	NYSE	GF	Mon, Dec 24, 2007	16.90	17.08	16.90	17.06
4207	NYSE	GF	Fri, Dec 21, 2007	16.60	17.03	16.60	16.90
4206	NYSE	GF	Thu, Dec 20, 2007	16.35	16.52	16.35	16.46
4205	NYSE	GF	Wed, Dec 19, 2007	16.35	16.48	16.23	16.37
4204	NYSE	GF	Tue, Dec 18, 2007	16.60	16.69	16.46	16.65
4203	NYSE	GF	Mon, Dec 17, 2007	16.79	16.79	16.50	16.56
4202	NYSE	GF	Fri, Dec 14, 2007	17.17	17.23	17.02	17.02
4201	NYSE	GF	Thu, Dec 13, 2007	17.60	17.60	17.18	17.37
4200	NYSE	GF	Wed, Dec 12, 2007	17.84	17.90	17.65	17.85
4199	NYSE	GF	Tue, Dec 11, 2007	17.72	17.81	17.35	17.38
4198	NYSE	GF	Mon, Dec 10, 2007	17.65	17.77	17.65	17.71
4197	NYSE	GF	Fri, Dec 7, 2007	17.40	17.50	17.25	17.46
4196	NYSE	GF	Thu, Dec 6, 2007	17.18	17.48	17.18	17.40
4195	NYSE	GF	Wed, Dec 5, 2007	17.25	17.40	17.25	17.33
4194	NYSE	GF	Tue, Dec 4, 2007	16.98	17.16	16.90	17.12
4193	NYSE	GF	Mon, Dec 3, 2007	17.15	17.38	16.70	17.13
4192	NYSE	GF	Fri, Nov 30, 2007	17.15	17.25	17.01	17.02
4191	NYSE	GF	Thu, Nov 29, 2007	16.70	16.91	16.65	16.86
4190	NYSE	GF	Wed, Nov 28, 2007	17.46	17.46	16.32	16.89
4189	NYSE	GF	Tue, Nov 27, 2007	15.97	16.28	15.95	16.20
4188	NYSE	GF	Mon, Nov 26, 2007	16.20	16.45	16.05	16.05
4187	NYSE	GF	Fri, Nov 23, 2007	16.23	16.24	16.10	16.13
4186	NYSE	GF	Wed, Nov 21, 2007	16.50	16.65	15.96	16.02
4185	NYSE	GF	Tue, Nov 20, 2007	16.70	16.85	16.57	16.65
4184	NYSE	GF	Mon, Nov 19, 2007	17.18	17.18	16.70	16.73
4183	NYSE	GF	Fri, Nov 16, 2007	17.33	17.45	17.26	17.41
4182	NYSE	GF	Thu, Nov 15, 2007	17.65	17.68	17.35	17.41
4181	NYSE	GF	Wed, Nov 14, 2007	17.80	17.84	17.64	17.84
4180	NYSE	GF	Tue, Nov 13, 2007	17.11	17.79	17.11	17.79
4179	NYSE	GF	Mon, Nov 12, 2007	17.88	17.90	17.52	17.52
4178	NYSE	GF	Fri, Nov 9, 2007	18.10	18.22	18.06	18.09
4177	NYSE	GF	Thu, Nov 8, 2007	18.01	18.45	18.01	18.45
4176	NYSE	GF	Wed, Nov 7, 2007	18.00	18.15	17.97	17.97
4175	NYSE	GF	Tue, Nov 6, 2007	17.94	18.19	17.92	18.14
4174	NYSE	GF	Mon, Nov 5, 2007	17.94	17.94	17.73	17.94
4173	NYSE	GF	Fri, Nov 2, 2007	18.09	18.17	17.87	18.04
4172	NYSE	GF	Thu, Nov 1, 2007	18.25	18.25	18.00	18.02
4171	NYSE	GF	Wed, Oct 31, 2007	18.25	18.55	18.25	18.50
4170	NYSE	GF	Tue, Oct 30, 2007	18.22	18.38	18.10	18.29
4169	NYSE	GF	Mon, Oct 29, 2007	18.18	18.34	18.17	18.31
4168	NYSE	GF	Fri, Oct 26, 2007	18.03	18.20	17.97	18.20
4167	NYSE	GF	Thu, Oct 25, 2007	17.79	17.93	17.65	17.83
4166	NYSE	GF	Wed, Oct 24, 2007	17.50	17.64	17.48	17.56
4165	NYSE	GF	Tue, Oct 23, 2007	17.43	17.58	17.43	17.58
4164	NYSE	GF	Mon, Oct 22, 2007	17.05	17.36	16.99	17.33
4163	NYSE	GF	Fri, Oct 19, 2007	17.74	17.74	17.50	17.56
4162	NYSE	GF	Thu, Oct 18, 2007	17.80	17.94	17.74	17.90
4161	NYSE	GF	Wed, Oct 17, 2007	17.80	17.95	17.79	17.91
4160	NYSE	GF	Tue, Oct 16, 2007	17.76	17.80	17.55	17.72
4159	NYSE	GF	Mon, Oct 15, 2007	17.96	18.04	17.74	17.80
4158	NYSE	GF	Fri, Oct 12, 2007	18.02	18.16	17.96	17.97
4157	NYSE	GF	Thu, Oct 11, 2007	18.02	18.25	17.99	18.02
4156	NYSE	GF	Wed, Oct 10, 2007	17.71	17.94	17.66	17.90
4155	NYSE	GF	Tue, Oct 9, 2007	17.77	17.88	17.64	17.80
4154	NYSE	GF	Mon, Oct 8, 2007	17.80	17.80	17.63	17.72
4153	NYSE	GF	Fri, Oct 5, 2007	17.85	17.93	17.81	17.86
4152	NYSE	GF	Thu, Oct 4, 2007	17.70	17.80	17.64	17.71
4151	NYSE	GF	Wed, Oct 3, 2007	17.73	17.80	17.60	17.60
4150	NYSE	GF	Tue, Oct 2, 2007	17.74	17.84	17.65	17.66
4149	NYSE	GF	Mon, Oct 1, 2007	17.35	17.66	17.35	17.64
4148	NYSE	GF	Fri, Sep 28, 2007	17.48	17.59	17.46	17.53
4147	NYSE	GF	Thu, Sep 27, 2007	17.53	17.68	17.46	17.51
4146	NYSE	GF	Wed, Sep 26, 2007	17.38	17.53	17.30	17.40
4145	NYSE	GF	Tue, Sep 25, 2007	17.40	17.49	17.15	17.37
4144	NYSE	GF	Mon, Sep 24, 2007	17.31	17.47	17.31	17.47
4143	NYSE	GF	Fri, Sep 21, 2007	17.40	17.40	17.21	17.31
4142	NYSE	GF	Thu, Sep 20, 2007	17.05	17.34	17.00	17.16
4141	NYSE	GF	Wed, Sep 19, 2007	17.02	17.15	17.00	17.05
4140	NYSE	GF	Tue, Sep 18, 2007	16.61	17.00	16.50	17.00
4139	NYSE	GF	Mon, Sep 17, 2007	16.70	16.71	16.52	16.52
4138	NYSE	GF	Fri, Sep 14, 2007	16.73	16.84	16.73	16.77
4137	NYSE	GF	Thu, Sep 13, 2007	16.90	17.04	16.77	16.90
4136	NYSE	GF	Wed, Sep 12, 2007	16.80	16.89	16.73	16.81
4135	NYSE	GF	Tue, Sep 11, 2007	16.67	16.91	16.67	16.77
4134	NYSE	GF	Mon, Sep 10, 2007	16.49	16.64	16.38	16.58
4133	NYSE	GF	Fri, Sep 7, 2007	16.50	16.67	16.48	16.58
4132	NYSE	GF	Thu, Sep 6, 2007	16.84	16.99	16.77	16.86
4131	NYSE	GF	Wed, Sep 5, 2007	17.00	17.00	16.60	16.90
4130	NYSE	GF	Tue, Sep 4, 2007	16.82	17.12	16.76	17.12
4129	NYSE	GF	Fri, Aug 31, 2007	16.66	16.94	16.66	16.87
4128	NYSE	GF	Thu, Aug 30, 2007	16.27	16.48	16.20	16.40
4127	NYSE	GF	Wed, Aug 29, 2007	16.00	16.40	16.00	16.37
4126	NYSE	GF	Tue, Aug 28, 2007	16.28	16.28	15.86	15.90
4125	NYSE	GF	Mon, Aug 27, 2007	16.65	16.65	16.26	16.28
4124	NYSE	GF	Fri, Aug 24, 2007	16.21	16.64	16.21	16.64
4123	NYSE	GF	Thu, Aug 23, 2007	16.13	16.24	16.05	16.17
4122	NYSE	GF	Wed, Aug 22, 2007	15.73	16.11	15.73	16.11
4121	NYSE	GF	Tue, Aug 21, 2007	15.28	15.50	15.28	15.43
4120	NYSE	GF	Mon, Aug 20, 2007	15.45	15.47	15.12	15.41
4119	NYSE	GF	Fri, Aug 17, 2007	15.45	15.56	15.12	15.39
4118	NYSE	GF	Thu, Aug 16, 2007	15.75	15.75	14.79	15.35
4117	NYSE	GF	Wed, Aug 15, 2007	15.94	16.24	15.91	15.96
4116	NYSE	GF	Tue, Aug 14, 2007	16.52	16.59	16.29	16.31
4115	NYSE	GF	Mon, Aug 13, 2007	16.60	16.70	16.40	16.45
4114	NYSE	GF	Fri, Aug 10, 2007	16.50	16.58	16.25	16.40
4113	NYSE	GF	Thu, Aug 9, 2007	16.00	16.90	16.00	16.77
4112	NYSE	GF	Wed, Aug 8, 2007	17.45	17.45	17.07	17.19
4111	NYSE	GF	Tue, Aug 7, 2007	17.29	17.33	17.20	17.30
4110	NYSE	GF	Mon, Aug 6, 2007	17.25	17.39	17.13	17.39
4109	NYSE	GF	Fri, Aug 3, 2007	17.48	17.48	17.18	17.25
4108	NYSE	GF	Thu, Aug 2, 2007	17.46	17.50	17.31	17.48
4107	NYSE	GF	Wed, Aug 1, 2007	17.10	17.38	17.10	17.33
4106	NYSE	GF	Tue, Jul 31, 2007	17.65	17.65	17.29	17.30
4105	NYSE	GF	Mon, Jul 30, 2007	16.81	17.36	16.81	17.35
4104	NYSE	GF	Fri, Jul 27, 2007	17.00	17.12	16.63	16.81
4103	NYSE	GF	Thu, Jul 26, 2007	17.35	17.45	16.90	17.00
4102	NYSE	GF	Wed, Jul 25, 2007	18.26	18.26	17.57	17.99
4101	NYSE	GF	Tue, Jul 24, 2007	18.20	18.26	18.00	18.26
4100	NYSE	GF	Mon, Jul 23, 2007	18.55	18.61	18.46	18.50
4099	NYSE	GF	Fri, Jul 20, 2007	18.62	18.62	18.32	18.40
4098	NYSE	GF	Thu, Jul 19, 2007	18.55	18.75	18.55	18.65
4097	NYSE	GF	Wed, Jul 18, 2007	18.55	18.57	18.29	18.35
4096	NYSE	GF	Tue, Jul 17, 2007	18.77	18.77	18.66	18.74
4095	NYSE	GF	Mon, Jul 16, 2007	19.00	19.00	18.82	18.87
4094	NYSE	GF	Fri, Jul 13, 2007	18.75	19.08	18.75	19.08
4093	NYSE	GF	Thu, Jul 12, 2007	18.63	18.93	18.52	18.92
4092	NYSE	GF	Wed, Jul 11, 2007	18.20	18.49	18.15	18.48
4091	NYSE	GF	Tue, Jul 10, 2007	18.47	18.50	17.78	18.27
4090	NYSE	GF	Mon, Jul 9, 2007	18.62	18.62	18.44	18.55
4089	NYSE	GF	Fri, Jul 6, 2007	18.40	18.47	18.18	18.36
4088	NYSE	GF	Thu, Jul 5, 2007	18.20	18.28	18.07	18.20
4087	NYSE	GF	Tue, Jul 3, 2007	18.25	18.25	18.08	18.25
4086	NYSE	GF	Mon, Jul 2, 2007	17.60	17.95	17.60	17.95
4085	NYSE	GF	Fri, Jun 29, 2007	17.61	17.85	17.61	17.75
4084	NYSE	GF	Thu, Jun 28, 2007	17.30	17.52	17.30	17.48
4083	NYSE	GF	Wed, Jun 27, 2007	17.23	17.48	17.20	17.47
4082	NYSE	GF	Tue, Jun 26, 2007	17.56	17.64	17.45	17.54
4081	NYSE	GF	Mon, Jun 25, 2007	17.45	17.63	17.45	17.56
4080	NYSE	GF	Fri, Jun 22, 2007	17.35	17.77	17.28	17.70
4079	NYSE	GF	Thu, Jun 21, 2007	17.60	17.80	17.56	17.78
4078	NYSE	GF	Wed, Jun 20, 2007	18.10	18.10	17.53	17.53
4077	NYSE	GF	Tue, Jun 19, 2007	17.57	17.86	17.57	17.85
4076	NYSE	GF	Mon, Jun 18, 2007	17.85	17.90	17.68	17.82
4075	NYSE	GF	Fri, Jun 15, 2007	17.72	17.91	17.71	17.77
4074	NYSE	GF	Thu, Jun 14, 2007	17.40	17.58	17.34	17.58
4073	NYSE	GF	Wed, Jun 13, 2007	17.13	17.40	17.05	17.40
4072	NYSE	GF	Tue, Jun 12, 2007	17.10	17.15	17.00	17.15
4071	NYSE	GF	Mon, Jun 11, 2007	17.15	17.30	17.09	17.25
4070	NYSE	GF	Fri, Jun 8, 2007	16.66	17.12	16.63	17.10
4069	NYSE	GF	Thu, Jun 7, 2007	16.86	16.98	16.70	16.90
4068	NYSE	GF	Wed, Jun 6, 2007	17.16	17.17	17.03	17.08
4067	NYSE	GF	Tue, Jun 5, 2007	17.37	17.45	17.19	17.41
4066	NYSE	GF	Mon, Jun 4, 2007	17.53	17.53	17.38	17.50
4065	NYSE	GF	Fri, Jun 1, 2007	17.50	17.67	17.47	17.50
4064	NYSE	GF	Thu, May 31, 2007	17.25	17.44	17.23	17.43
4063	NYSE	GF	Wed, May 30, 2007	17.00	17.28	16.97	17.28
4062	NYSE	GF	Tue, May 29, 2007	17.18	17.36	17.16	17.21
4061	NYSE	GF	Fri, May 25, 2007	16.99	17.25	16.99	17.17
4060	NYSE	GF	Thu, May 24, 2007	17.22	17.33	16.82	16.90
4059	NYSE	GF	Wed, May 23, 2007	17.28	17.43	17.28	17.29
4058	NYSE	GF	Tue, May 22, 2007	17.19	17.21	17.01	17.20
4057	NYSE	GF	Mon, May 21, 2007	17.22	17.35	16.94	17.15
4056	NYSE	GF	Fri, May 18, 2007	17.26	17.58	17.25	17.35
4055	NYSE	GF	Thu, May 17, 2007	17.32	17.34	17.17	17.18
4054	NYSE	GF	Wed, May 16, 2007	17.31	17.49	17.27	17.37
4053	NYSE	GF	Tue, May 15, 2007	17.11	17.41	17.11	17.36
4052	NYSE	GF	Mon, May 14, 2007	17.20	17.44	16.95	17.01
4051	NYSE	GF	Fri, May 11, 2007	17.01	17.35	16.95	17.09
4050	NYSE	GF	Thu, May 10, 2007	17.20	17.36	16.96	16.96
4049	NYSE	GF	Wed, May 9, 2007	17.10	17.35	16.80	17.35
4048	NYSE	GF	Tue, May 8, 2007	17.25	17.44	17.24	17.34
4047	NYSE	GF	Mon, May 7, 2007	17.78	17.82	17.29	17.67
4046	NYSE	GF	Fri, May 4, 2007	17.79	17.79	17.66	17.72
4045	NYSE	GF	Thu, May 3, 2007	17.44	17.76	17.44	17.69
4044	NYSE	GF	Wed, May 2, 2007	17.50	17.51	17.16	17.50
4043	NYSE	GF	Tue, May 1, 2007	17.30	17.50	16.24	17.26
4042	NYSE	GF	Mon, Apr 30, 2007	17.89	17.89	17.67	17.73
4041	NYSE	GF	Fri, Apr 27, 2007	17.90	17.90	17.60	17.89
4040	NYSE	GF	Thu, Apr 26, 2007	17.98	18.00	17.85	17.92
4039	NYSE	GF	Wed, Apr 25, 2007	17.75	17.94	17.69	17.94
4038	NYSE	GF	Tue, Apr 24, 2007	17.65	17.75	17.43	17.64
4037	NYSE	GF	Mon, Apr 23, 2007	17.60	17.79	17.60	17.65
4036	NYSE	GF	Fri, Apr 20, 2007	17.70	17.87	17.55	17.81
4035	NYSE	GF	Thu, Apr 19, 2007	17.30	17.52	16.92	17.48
4034	NYSE	GF	Wed, Apr 18, 2007	17.67	17.72	17.55	17.70
4033	NYSE	GF	Tue, Apr 17, 2007	17.87	17.89	17.70	17.80
4032	NYSE	GF	Mon, Apr 16, 2007	17.81	17.87	17.65	17.85
4031	NYSE	GF	Fri, Apr 13, 2007	17.27	17.52	17.26	17.47
4030	NYSE	GF	Thu, Apr 12, 2007	16.99	17.25	16.91	17.25
4029	NYSE	GF	Wed, Apr 11, 2007	17.21	17.24	16.97	17.11
4028	NYSE	GF	Tue, Apr 10, 2007	17.01	17.17	16.99	17.16
4027	NYSE	GF	Mon, Apr 9, 2007	16.98	17.18	16.92	16.99
4026	NYSE	GF	Thu, Apr 5, 2007	16.79	16.99	16.79	16.90
4025	NYSE	GF	Wed, Apr 4, 2007	16.71	16.85	16.71	16.77
4024	NYSE	GF	Tue, Apr 3, 2007	16.50	16.80	16.50	16.69
4023	NYSE	GF	Mon, Apr 2, 2007	16.49	16.49	16.21	16.46
4022	NYSE	GF	Fri, Mar 30, 2007	16.43	16.49	16.37	16.48
4021	NYSE	GF	Thu, Mar 29, 2007	16.38	16.45	16.22	16.43
4020	NYSE	GF	Wed, Mar 28, 2007	15.85	16.41	15.85	16.40
4019	NYSE	GF	Tue, Mar 27, 2007	16.48	16.48	16.19	16.45
4018	NYSE	GF	Mon, Mar 26, 2007	16.45	16.46	16.20	16.44
4017	NYSE	GF	Fri, Mar 23, 2007	16.25	16.40	16.23	16.39
4016	NYSE	GF	Thu, Mar 22, 2007	16.14	16.25	16.10	16.23
4015	NYSE	GF	Wed, Mar 21, 2007	15.92	16.20	15.72	16.20
4014	NYSE	GF	Tue, Mar 20, 2007	15.71	15.89	15.70	15.89
4013	NYSE	GF	Mon, Mar 19, 2007	15.67	15.85	15.59	15.71
4012	NYSE	GF	Fri, Mar 16, 2007	15.28	15.60	15.28	15.59
4011	NYSE	GF	Thu, Mar 15, 2007	15.07	15.35	15.07	15.34
4010	NYSE	GF	Wed, Mar 14, 2007	14.93	15.19	14.80	15.16
4009	NYSE	GF	Tue, Mar 13, 2007	15.45	15.53	15.15	15.15
4008	NYSE	GF	Mon, Mar 12, 2007	15.61	15.61	15.43	15.60
4007	NYSE	GF	Fri, Mar 9, 2007	15.70	15.70	15.48	15.64
4006	NYSE	GF	Thu, Mar 8, 2007	15.24	15.60	15.24	15.50
4005	NYSE	GF	Wed, Mar 7, 2007	14.90	15.29	14.89	15.11
4004	NYSE	GF	Tue, Mar 6, 2007	14.56	15.04	14.56	15.04
4003	NYSE	GF	Mon, Mar 5, 2007	14.70	14.70	14.29	14.68
4002	NYSE	GF	Fri, Mar 2, 2007	14.82	14.97	14.62	14.82
4001	NYSE	GF	Thu, Mar 1, 2007	15.25	15.25	14.66	15.02
4000	NYSE	GF	Wed, Feb 28, 2007	15.40	15.55	15.26	15.55
3999	NYSE	GF	Tue, Feb 27, 2007	15.95	16.00	14.80	15.49
3998	NYSE	GF	Mon, Feb 26, 2007	16.33	16.49	16.33	16.41
3997	NYSE	GF	Fri, Feb 23, 2007	16.49	16.49	16.20	16.33
3996	NYSE	GF	Thu, Feb 22, 2007	16.32	16.34	16.20	16.33
3995	NYSE	GF	Wed, Feb 21, 2007	16.30	16.33	16.17	16.30
3994	NYSE	GF	Tue, Feb 20, 2007	16.11	16.33	16.00	16.30
3993	NYSE	GF	Fri, Feb 16, 2007	16.15	16.15	15.95	16.08
3992	NYSE	GF	Thu, Feb 15, 2007	16.12	16.15	16.00	16.10
3991	NYSE	GF	Wed, Feb 14, 2007	15.88	16.14	15.88	16.13
3990	NYSE	GF	Tue, Feb 13, 2007	15.64	15.88	15.64	15.88
3989	NYSE	GF	Mon, Feb 12, 2007	15.70	15.95	15.45	15.77
3988	NYSE	GF	Fri, Feb 9, 2007	15.75	15.87	15.63	15.78
3987	NYSE	GF	Thu, Feb 8, 2007	15.69	15.74	15.62	15.74
3986	NYSE	GF	Wed, Feb 7, 2007	15.62	15.79	15.62	15.79
3985	NYSE	GF	Tue, Feb 6, 2007	15.70	15.71	15.61	15.66
3984	NYSE	GF	Mon, Feb 5, 2007	15.60	15.61	15.43	15.60
3983	NYSE	GF	Fri, Feb 2, 2007	15.48	15.58	15.43	15.55
3982	NYSE	GF	Thu, Feb 1, 2007	15.35	15.49	15.32	15.40
3981	NYSE	GF	Wed, Jan 31, 2007	15.17	15.32	15.10	15.32
3980	NYSE	GF	Tue, Jan 30, 2007	15.05	15.24	15.04	15.24
3979	NYSE	GF	Mon, Jan 29, 2007	14.96	15.06	14.90	15.03
3978	NYSE	GF	Fri, Jan 26, 2007	14.84	14.94	14.84	14.92
3977	NYSE	GF	Thu, Jan 25, 2007	14.96	15.03	14.88	14.94
3976	NYSE	GF	Wed, Jan 24, 2007	14.89	15.00	14.89	15.00
3975	NYSE	GF	Tue, Jan 23, 2007	14.72	14.94	14.72	14.89
3974	NYSE	GF	Mon, Jan 22, 2007	14.74	14.83	14.64	14.76
3973	NYSE	GF	Fri, Jan 19, 2007	14.58	14.86	14.58	14.84
3972	NYSE	GF	Thu, Jan 18, 2007	14.69	14.73	14.65	14.67
3971	NYSE	GF	Wed, Jan 17, 2007	14.56	14.70	14.56	14.67
3970	NYSE	GF	Tue, Jan 16, 2007	14.50	14.71	14.45	14.68
3969	NYSE	GF	Fri, Jan 12, 2007	14.48	14.71	14.48	14.70
3968	NYSE	GF	Thu, Jan 11, 2007	14.38	14.65	14.38	14.61
3967	NYSE	GF	Wed, Jan 10, 2007	14.40	14.44	14.24	14.37
3966	NYSE	GF	Tue, Jan 9, 2007	14.55	14.67	14.55	14.56
3965	NYSE	GF	Mon, Jan 8, 2007	14.55	14.60	14.43	14.58
3964	NYSE	GF	Fri, Jan 5, 2007	14.60	14.60	14.29	14.52
3963	NYSE	GF	Thu, Jan 4, 2007	14.65	14.75	14.53	14.72
3962	NYSE	GF	Wed, Jan 3, 2007	14.70	14.79	14.56	14.63
3961	NYSE	GF	Fri, Dec 29, 2006	14.50	14.50	14.41	14.47
3960	NYSE	GF	Thu, Dec 28, 2006	14.50	14.50	14.39	14.40
3959	NYSE	GF	Wed, Dec 27, 2006	14.35	14.48	14.35	14.40
3958	NYSE	GF	Tue, Dec 26, 2006	14.20	14.34	14.20	14.33
3957	NYSE	GF	Fri, Dec 22, 2006	14.26	14.26	14.10	14.20
3956	NYSE	GF	Thu, Dec 21, 2006	14.20	14.27	14.17	14.25
3955	NYSE	GF	Wed, Dec 20, 2006	14.11	14.31	14.11	14.24
3954	NYSE	GF	Tue, Dec 19, 2006	14.15	14.28	14.01	14.25
3953	NYSE	GF	Mon, Dec 18, 2006	14.21	14.39	14.21	14.35
3952	NYSE	GF	Fri, Dec 15, 2006	14.25	14.35	14.17	14.18
3951	NYSE	GF	Thu, Dec 14, 2006	14.10	14.25	14.10	14.14
3950	NYSE	GF	Wed, Dec 13, 2006	14.10	14.20	14.10	14.15
3949	NYSE	GF	Tue, Dec 12, 2006	14.10	14.22	14.04	14.11
3948	NYSE	GF	Mon, Dec 11, 2006	14.10	14.23	14.10	14.18
3947	NYSE	GF	Fri, Dec 8, 2006	14.17	14.17	14.02	14.05
3946	NYSE	GF	Thu, Dec 7, 2006	13.98	14.15	13.95	14.08
3945	NYSE	GF	Wed, Dec 6, 2006	13.92	13.95	13.73	13.95
3944	NYSE	GF	Tue, Dec 5, 2006	13.78	13.98	13.78	13.98
3943	NYSE	GF	Mon, Dec 4, 2006	13.60	13.88	13.60	13.88
3942	NYSE	GF	Fri, Dec 1, 2006	13.66	13.75	13.61	13.67
3941	NYSE	GF	Thu, Nov 30, 2006	13.60	13.69	13.60	13.70
3940	NYSE	GF	Wed, Nov 29, 2006	13.55	13.60	13.52	13.60
3939	NYSE	GF	Tue, Nov 28, 2006	13.26	13.57	13.26	13.50
3938	NYSE	GF	Mon, Nov 27, 2006	13.55	13.60	13.40	13.44
3937	NYSE	GF	Fri, Nov 24, 2006	13.58	13.60	13.55	13.60
3936	NYSE	GF	Wed, Nov 22, 2006	13.60	13.62	13.50	13.59
3935	NYSE	GF	Tue, Nov 21, 2006	13.53	13.54	13.41	13.53
3934	NYSE	GF	Mon, Nov 20, 2006	13.56	13.56	13.42	13.48
3933	NYSE	GF	Fri, Nov 17, 2006	13.51	13.52	13.40	13.51
3932	NYSE	GF	Thu, Nov 16, 2006	13.46	13.60	13.46	13.54
3931	NYSE	GF	Wed, Nov 15, 2006	13.53	13.59	13.51	13.56
3930	NYSE	GF	Tue, Nov 14, 2006	13.57	13.57	13.52	13.53
3929	NYSE	GF	Mon, Nov 13, 2006	13.57	13.80	13.51	13.53
3928	NYSE	GF	Fri, Nov 10, 2006	13.36	13.55	13.36	13.51
3927	NYSE	GF	Thu, Nov 9, 2006	13.49	13.50	13.41	13.45
3926	NYSE	GF	Wed, Nov 8, 2006	13.28	13.49	13.26	13.43
3925	NYSE	GF	Tue, Nov 7, 2006	13.24	13.42	13.24	13.36
3924	NYSE	GF	Mon, Nov 6, 2006	13.09	13.46	13.09	13.32
3923	NYSE	GF	Fri, Nov 3, 2006	13.07	13.10	12.99	12.99
3922	NYSE	GF	Thu, Nov 2, 2006	13.05	13.10	12.99	13.02
3921	NYSE	GF	Wed, Nov 1, 2006	13.15	13.15	13.10	13.11
3920	NYSE	GF	Tue, Oct 31, 2006	13.00	13.08	12.92	13.08
3919	NYSE	GF	Mon, Oct 30, 2006	12.95	13.10	12.95	13.04
3918	NYSE	GF	Fri, Oct 27, 2006	13.20	13.20	13.04	13.05
3917	NYSE	GF	Thu, Oct 26, 2006	13.00	13.20	13.00	13.20
3916	NYSE	GF	Wed, Oct 25, 2006	12.92	13.16	12.92	13.10
3915	NYSE	GF	Tue, Oct 24, 2006	12.83	12.94	12.83	12.94
3914	NYSE	GF	Mon, Oct 23, 2006	12.91	12.94	12.85	12.89
3913	NYSE	GF	Fri, Oct 20, 2006	12.82	12.94	12.80	12.94
3912	NYSE	GF	Thu, Oct 19, 2006	12.77	12.80	12.72	12.79
3911	NYSE	GF	Wed, Oct 18, 2006	12.63	12.79	12.63	12.71
3910	NYSE	GF	Tue, Oct 17, 2006	12.68	12.72	12.60	12.61
3909	NYSE	GF	Mon, Oct 16, 2006	12.72	12.85	12.72	12.81
3908	NYSE	GF	Fri, Oct 13, 2006	12.75	12.80	12.70	12.72
3907	NYSE	GF	Thu, Oct 12, 2006	12.73	12.85	12.73	12.85
3906	NYSE	GF	Wed, Oct 11, 2006	12.67	12.84	12.64	12.64
3905	NYSE	GF	Tue, Oct 10, 2006	12.69	12.77	12.69	12.72
3904	NYSE	GF	Mon, Oct 9, 2006	12.68	12.85	12.59	12.68
3903	NYSE	GF	Fri, Oct 6, 2006	12.73	12.80	12.67	12.69
3902	NYSE	GF	Thu, Oct 5, 2006	12.77	12.84	12.77	12.83
3901	NYSE	GF	Wed, Oct 4, 2006	12.64	12.87	12.64	12.85
3900	NYSE	GF	Tue, Oct 3, 2006	12.56	12.75	12.56	12.74
3899	NYSE	GF	Mon, Oct 2, 2006	12.65	12.75	12.65	12.69
3898	NYSE	GF	Fri, Sep 29, 2006	12.64	12.73	12.64	12.73
3897	NYSE	GF	Thu, Sep 28, 2006	12.59	12.64	12.52	12.59
3896	NYSE	GF	Wed, Sep 27, 2006	12.58	12.60	12.51	12.57
3895	NYSE	GF	Tue, Sep 26, 2006	12.50	12.55	12.48	12.52
3894	NYSE	GF	Mon, Sep 25, 2006	12.45	12.50	12.33	12.50
3893	NYSE	GF	Fri, Sep 22, 2006	12.33	12.33	12.25	12.29
3892	NYSE	GF	Thu, Sep 21, 2006	12.44	12.53	12.40	12.50
3891	NYSE	GF	Wed, Sep 20, 2006	12.38	12.58	12.38	12.43
3890	NYSE	GF	Tue, Sep 19, 2006	12.33	12.46	12.25	12.27
3889	NYSE	GF	Mon, Sep 18, 2006	12.40	12.47	12.28	12.41
3888	NYSE	GF	Fri, Sep 15, 2006	12.39	12.42	12.33	12.36
3887	NYSE	GF	Thu, Sep 14, 2006	12.35	12.48	12.30	12.40
3886	NYSE	GF	Wed, Sep 13, 2006	12.30	12.41	12.30	12.40
3885	NYSE	GF	Tue, Sep 12, 2006	12.50	12.50	12.16	12.39
3884	NYSE	GF	Mon, Sep 11, 2006	12.19	12.51	12.14	12.19
3883	NYSE	GF	Fri, Sep 8, 2006	12.15	12.24	12.11	12.22
3882	NYSE	GF	Thu, Sep 7, 2006	12.15	12.20	12.10	12.16
3881	NYSE	GF	Wed, Sep 6, 2006	12.25	12.26	12.20	12.25
3880	NYSE	GF	Tue, Sep 5, 2006	12.27	12.37	12.27	12.32
3879	NYSE	GF	Fri, Sep 1, 2006	12.25	12.41	12.25	12.31
3878	NYSE	GF	Thu, Aug 31, 2006	12.21	12.24	12.21	12.24
3877	NYSE	GF	Wed, Aug 30, 2006	12.15	12.25	12.15	12.23
3876	NYSE	GF	Tue, Aug 29, 2006	12.07	12.15	12.07	12.10
3875	NYSE	GF	Mon, Aug 28, 2006	11.98	12.14	11.98	12.08
3874	NYSE	GF	Fri, Aug 25, 2006	11.85	12.10	11.85	12.01
3873	NYSE	GF	Thu, Aug 24, 2006	12.07	12.25	12.07	12.13
3872	NYSE	GF	Wed, Aug 23, 2006	12.15	12.19	12.03	12.05
3871	NYSE	GF	Tue, Aug 22, 2006	12.20	12.27	12.13	12.22
3870	NYSE	GF	Mon, Aug 21, 2006	12.30	12.35	12.25	12.30
3869	NYSE	GF	Fri, Aug 18, 2006	12.30	12.35	12.25	12.31
3868	NYSE	GF	Thu, Aug 17, 2006	12.20	12.30	12.20	12.30
3867	NYSE	GF	Wed, Aug 16, 2006	12.11	12.23	12.08	12.20
3866	NYSE	GF	Tue, Aug 15, 2006	12.00	12.08	11.98	12.08
3865	NYSE	GF	Mon, Aug 14, 2006	11.88	12.00	11.84	11.84
3864	NYSE	GF	Fri, Aug 11, 2006	11.89	11.89	11.80	11.82
3863	NYSE	GF	Thu, Aug 10, 2006	11.80	11.90	11.80	11.88
3862	NYSE	GF	Wed, Aug 9, 2006	11.91	12.09	11.91	12.01
3861	NYSE	GF	Tue, Aug 8, 2006	11.89	11.98	11.89	11.93
3860	NYSE	GF	Mon, Aug 7, 2006	11.86	11.99	11.86	11.93
3859	NYSE	GF	Fri, Aug 4, 2006	12.04	12.11	11.93	11.98
3858	NYSE	GF	Thu, Aug 3, 2006	11.85	11.97	11.70	11.94
3857	NYSE	GF	Wed, Aug 2, 2006	11.84	11.97	11.84	11.90
3856	NYSE	GF	Tue, Aug 1, 2006	11.82	11.82	11.68	11.74
3855	NYSE	GF	Mon, Jul 31, 2006	11.93	11.93	11.77	11.87
3854	NYSE	GF	Fri, Jul 28, 2006	11.75	11.99	11.72	11.99
3853	NYSE	GF	Thu, Jul 27, 2006	11.67	11.80	11.67	11.77
3852	NYSE	GF	Wed, Jul 26, 2006	11.40	11.73	11.40	11.57
3851	NYSE	GF	Tue, Jul 25, 2006	11.20	11.47	11.20	11.47
3850	NYSE	GF	Mon, Jul 24, 2006	11.30	11.57	11.30	11.57
3849	NYSE	GF	Fri, Jul 21, 2006	11.39	11.39	11.26	11.26
3848	NYSE	GF	Thu, Jul 20, 2006	11.39	11.42	11.32	11.37
3847	NYSE	GF	Wed, Jul 19, 2006	11.00	11.49	10.99	11.45
3846	NYSE	GF	Tue, Jul 18, 2006	11.01	11.06	10.94	10.96
3845	NYSE	GF	Mon, Jul 17, 2006	11.12	11.12	10.94	10.99
3844	NYSE	GF	Fri, Jul 14, 2006	11.45	11.49	11.00	11.08
3843	NYSE	GF	Thu, Jul 13, 2006	11.65	11.65	11.34	11.49
3842	NYSE	GF	Wed, Jul 12, 2006	12.05	12.05	11.80	11.85
3841	NYSE	GF	Tue, Jul 11, 2006	12.12	12.12	11.84	12.01
3840	NYSE	GF	Mon, Jul 10, 2006	12.20	12.22	12.10	12.10
3839	NYSE	GF	Fri, Jul 7, 2006	12.38	12.38	12.27	12.28
3838	NYSE	GF	Thu, Jul 6, 2006	12.40	12.50	12.36	12.44
3837	NYSE	GF	Wed, Jul 5, 2006	12.70	12.70	12.41	12.50
3836	NYSE	GF	Mon, Jul 3, 2006	12.40	12.90	12.40	12.85
3835	NYSE	GF	Fri, Jun 30, 2006	12.15	12.39	12.06	12.39
3834	NYSE	GF	Thu, Jun 29, 2006	11.66	12.12	11.66	12.12
3833	NYSE	GF	Wed, Jun 28, 2006	11.61	11.73	11.59	11.69
3832	NYSE	GF	Tue, Jun 27, 2006	11.72	11.86	11.58	11.58
3831	NYSE	GF	Mon, Jun 26, 2006	11.60	11.78	11.60	11.78
3830	NYSE	GF	Fri, Jun 23, 2006	11.56	11.72	11.54	11.69
3829	NYSE	GF	Thu, Jun 22, 2006	11.77	11.77	11.62	11.64
3828	NYSE	GF	Wed, Jun 21, 2006	11.56	11.81	11.50	11.74
3827	NYSE	GF	Tue, Jun 20, 2006	11.58	11.64	11.47	11.60
3826	NYSE	GF	Mon, Jun 19, 2006	11.59	11.88	11.47	11.49
3825	NYSE	GF	Fri, Jun 16, 2006	11.93	11.93	11.52	11.55
3824	NYSE	GF	Thu, Jun 15, 2006	11.16	12.04	11.16	12.03
3823	NYSE	GF	Wed, Jun 14, 2006	10.90	11.10	10.90	11.10
3822	NYSE	GF	Tue, Jun 13, 2006	10.98	11.14	10.90	11.05
3821	NYSE	GF	Mon, Jun 12, 2006	11.43	11.45	11.20	11.20
3820	NYSE	GF	Fri, Jun 9, 2006	11.92	12.00	11.40	11.40
3819	NYSE	GF	Thu, Jun 8, 2006	12.08	12.08	11.21	11.87
3818	NYSE	GF	Wed, Jun 7, 2006	12.37	12.50	12.26	12.37
3817	NYSE	GF	Tue, Jun 6, 2006	12.60	12.75	12.39	12.67
3816	NYSE	GF	Mon, Jun 5, 2006	12.70	12.97	12.50	12.68
3815	NYSE	GF	Fri, Jun 2, 2006	12.81	13.15	12.74	13.14
3814	NYSE	GF	Thu, Jun 1, 2006	12.50	12.95	12.42	12.90
3813	NYSE	GF	Wed, May 31, 2006	12.95	12.95	12.48	12.53
3812	NYSE	GF	Tue, May 30, 2006	12.78	12.89	12.40	12.58
3811	NYSE	GF	Fri, May 26, 2006	12.80	12.95	12.71	12.86
3810	NYSE	GF	Thu, May 25, 2006	12.35	12.50	12.26	12.49
3809	NYSE	GF	Wed, May 24, 2006	11.87	12.10	11.79	12.10
3808	NYSE	GF	Tue, May 23, 2006	12.16	12.25	12.02	12.07
3807	NYSE	GF	Mon, May 22, 2006	12.25	12.25	11.85	11.94
3806	NYSE	GF	Fri, May 19, 2006	12.69	12.69	12.05	12.56
3805	NYSE	GF	Thu, May 18, 2006	12.78	12.90	12.74	12.74
3804	NYSE	GF	Wed, May 17, 2006	13.00	13.07	12.50	12.70
3803	NYSE	GF	Tue, May 16, 2006	13.13	13.40	13.13	13.23
3802	NYSE	GF	Mon, May 15, 2006	13.35	13.35	12.75	13.11
3801	NYSE	GF	Fri, May 12, 2006	13.75	13.95	13.57	13.61
3800	NYSE	GF	Thu, May 11, 2006	14.70	14.71	14.11	14.21
3799	NYSE	GF	Wed, May 10, 2006	14.70	14.70	14.60	14.60
3798	NYSE	GF	Tue, May 9, 2006	14.38	14.75	14.38	14.56
3797	NYSE	GF	Mon, May 8, 2006	14.49	14.49	14.40	14.45
3796	NYSE	GF	Fri, May 5, 2006	14.29	14.42	14.23	14.41
3795	NYSE	GF	Thu, May 4, 2006	14.15	14.20	14.08	14.19
3794	NYSE	GF	Wed, May 3, 2006	14.20	14.20	14.01	14.08
3793	NYSE	GF	Tue, May 2, 2006	14.30	14.35	14.24	14.29
3792	NYSE	GF	Mon, May 1, 2006	13.95	14.10	13.95	14.08
3791	NYSE	GF	Fri, Apr 28, 2006	14.10	14.13	14.02	14.11
3790	NYSE	GF	Thu, Apr 27, 2006	13.95	14.13	13.85	14.09
3789	NYSE	GF	Wed, Apr 26, 2006	13.88	14.01	13.88	13.99
3788	NYSE	GF	Tue, Apr 25, 2006	13.99	14.00	13.87	13.94
3787	NYSE	GF	Mon, Apr 24, 2006	13.77	13.96	13.74	13.96
3786	NYSE	GF	Fri, Apr 21, 2006	13.55	13.75	13.55	13.69
3785	NYSE	GF	Thu, Apr 20, 2006	13.43	13.69	13.43	13.60
3784	NYSE	GF	Wed, Apr 19, 2006	13.31	13.58	13.31	13.53
3783	NYSE	GF	Tue, Apr 18, 2006	13.03	13.29	13.03	13.29
3782	NYSE	GF	Mon, Apr 17, 2006	13.25	13.35	13.02	13.17
3781	NYSE	GF	Thu, Apr 13, 2006	13.25	13.35	13.20	13.35
3780	NYSE	GF	Wed, Apr 12, 2006	13.26	13.38	13.26	13.35
3779	NYSE	GF	Tue, Apr 11, 2006	13.36	13.46	13.06	13.42
3778	NYSE	GF	Mon, Apr 10, 2006	13.10	13.39	13.01	13.36
3777	NYSE	GF	Fri, Apr 7, 2006	13.70	13.70	12.80	13.00
3776	NYSE	GF	Thu, Apr 6, 2006	13.36	13.77	13.28	13.70
3775	NYSE	GF	Wed, Apr 5, 2006	13.25	13.28	13.15	13.27
3774	NYSE	GF	Tue, Apr 4, 2006	13.07	13.30	13.01	13.18
3773	NYSE	GF	Mon, Apr 3, 2006	12.86	13.15	12.86	12.97
3772	NYSE	GF	Fri, Mar 31, 2006	13.05	13.05	12.86	12.98
3771	NYSE	GF	Thu, Mar 30, 2006	12.96	12.96	12.94	12.96
3770	NYSE	GF	Wed, Mar 29, 2006	12.95	13.00	12.80	12.93
3769	NYSE	GF	Tue, Mar 28, 2006	12.92	13.02	12.85	12.85
3768	NYSE	GF	Mon, Mar 27, 2006	12.97	12.98	12.86	12.98
3767	NYSE	GF	Fri, Mar 24, 2006	12.86	13.03	12.86	12.99
3766	NYSE	GF	Thu, Mar 23, 2006	13.00	13.00	12.85	12.88
3765	NYSE	GF	Wed, Mar 22, 2006	12.85	13.14	12.80	13.00
3764	NYSE	GF	Tue, Mar 21, 2006	12.90	12.97	12.90	12.95
3763	NYSE	GF	Mon, Mar 20, 2006	12.85	13.00	12.79	12.96
3762	NYSE	GF	Fri, Mar 17, 2006	12.60	12.81	12.60	12.75
3761	NYSE	GF	Thu, Mar 16, 2006	12.67	12.74	12.56	12.67
3760	NYSE	GF	Wed, Mar 15, 2006	12.40	12.68	12.39	12.61
3759	NYSE	GF	Tue, Mar 14, 2006	12.32	12.43	12.21	12.40
3758	NYSE	GF	Mon, Mar 13, 2006	12.29	12.48	12.26	12.42
3757	NYSE	GF	Fri, Mar 10, 2006	12.30	12.30	12.24	12.27
3756	NYSE	GF	Thu, Mar 9, 2006	12.06	12.28	12.06	12.27
3755	NYSE	GF	Wed, Mar 8, 2006	12.03	12.25	12.00	12.16
3754	NYSE	GF	Tue, Mar 7, 2006	12.27	12.32	11.99	12.15
3753	NYSE	GF	Mon, Mar 6, 2006	12.31	12.43	12.28	12.43
3752	NYSE	GF	Fri, Mar 3, 2006	12.30	12.31	12.22	12.27
3751	NYSE	GF	Thu, Mar 2, 2006	12.14	12.30	12.05	12.26
3750	NYSE	GF	Wed, Mar 1, 2006	12.13	12.33	12.13	12.22
3749	NYSE	GF	Tue, Feb 28, 2006	12.33	12.33	12.14	12.15
3748	NYSE	GF	Mon, Feb 27, 2006	12.23	12.33	12.18	12.33
3747	NYSE	GF	Fri, Feb 24, 2006	12.00	12.20	12.00	12.16
3746	NYSE	GF	Thu, Feb 23, 2006	12.00	12.12	11.81	12.09
3745	NYSE	GF	Wed, Feb 22, 2006	11.83	12.00	11.83	12.00
3744	NYSE	GF	Tue, Feb 21, 2006	11.90	12.00	11.86	11.90
3743	NYSE	GF	Fri, Feb 17, 2006	11.67	11.89	11.67	11.81
3742	NYSE	GF	Thu, Feb 16, 2006	11.75	11.79	11.73	11.73
3741	NYSE	GF	Wed, Feb 15, 2006	11.82	11.82	11.70	11.75
3740	NYSE	GF	Tue, Feb 14, 2006	11.70	11.82	11.48	11.80
3739	NYSE	GF	Mon, Feb 13, 2006	11.66	11.80	11.66	11.80
3738	NYSE	GF	Fri, Feb 10, 2006	11.83	11.85	11.43	11.60
3737	NYSE	GF	Thu, Feb 9, 2006	11.76	11.92	11.76	11.85
3736	NYSE	GF	Wed, Feb 8, 2006	11.67	11.74	11.62	11.69
3735	NYSE	GF	Tue, Feb 7, 2006	11.90	11.90	11.71	11.75
3734	NYSE	GF	Mon, Feb 6, 2006	11.81	11.90	11.81	11.86
3733	NYSE	GF	Fri, Feb 3, 2006	11.81	11.81	11.65	11.76
3732	NYSE	GF	Thu, Feb 2, 2006	11.94	11.94	11.55	11.71
3731	NYSE	GF	Wed, Feb 1, 2006	11.87	12.00	11.80	11.88
3730	NYSE	GF	Tue, Jan 31, 2006	11.59	11.78	11.55	11.77
3729	NYSE	GF	Mon, Jan 30, 2006	11.83	11.86	11.68	11.69
3728	NYSE	GF	Fri, Jan 27, 2006	11.87	11.92	11.62	11.75
3727	NYSE	GF	Thu, Jan 26, 2006	11.44	11.84	11.44	11.70
3726	NYSE	GF	Wed, Jan 25, 2006	11.02	11.39	11.02	11.34
3725	NYSE	GF	Tue, Jan 24, 2006	10.83	11.00	10.83	10.99
3724	NYSE	GF	Mon, Jan 23, 2006	10.88	10.90	10.80	10.83
3723	NYSE	GF	Fri, Jan 20, 2006	10.85	10.90	10.61	10.66
3722	NYSE	GF	Thu, Jan 19, 2006	10.72	10.90	10.72	10.83
3721	NYSE	GF	Wed, Jan 18, 2006	10.60	10.73	10.53	10.63
3720	NYSE	GF	Tue, Jan 17, 2006	10.88	10.88	10.56	10.68
3719	NYSE	GF	Fri, Jan 13, 2006	10.80	10.82	10.64	10.70
3718	NYSE	GF	Thu, Jan 12, 2006	10.75	10.87	10.64	10.70
3717	NYSE	GF	Wed, Jan 11, 2006	10.74	10.80	10.69	10.80
3716	NYSE	GF	Tue, Jan 10, 2006	10.53	10.64	10.53	10.64
3715	NYSE	GF	Mon, Jan 9, 2006	10.53	10.77	10.53	10.76
3714	NYSE	GF	Fri, Jan 6, 2006	10.55	10.69	10.52	10.63
3713	NYSE	GF	Thu, Jan 5, 2006	10.75	10.75	10.59	10.60
3712	NYSE	GF	Wed, Jan 4, 2006	10.36	10.59	10.36	10.49
3711	NYSE	GF	Tue, Jan 3, 2006	10.22	10.29	10.15	10.27
3710	NYSE	GF	Fri, Dec 30, 2005	10.13	10.20	10.02	10.19
3709	NYSE	GF	Thu, Dec 29, 2005	10.24	10.41	10.24	10.30
3708	NYSE	GF	Wed, Dec 28, 2005	10.11	10.37	10.11	10.34
3707	NYSE	GF	Tue, Dec 27, 2005	10.23	10.32	10.12	10.16
3706	NYSE	GF	Fri, Dec 23, 2005	10.20	10.32	10.18	10.22
3705	NYSE	GF	Thu, Dec 22, 2005	10.05	10.09	10.00	10.09
3704	NYSE	GF	Wed, Dec 21, 2005	10.00	10.10	10.00	10.05
3703	NYSE	GF	Tue, Dec 20, 2005	9.89	10.07	9.89	10.03
3702	NYSE	GF	Mon, Dec 19, 2005	10.20	10.40	10.20	10.36
3701	NYSE	GF	Fri, Dec 16, 2005	10.16	10.35	10.15	10.30
3700	NYSE	GF	Thu, Dec 15, 2005	10.14	10.24	10.10	10.16
3699	NYSE	GF	Wed, Dec 14, 2005	10.09	10.20	10.09	10.18
3698	NYSE	GF	Tue, Dec 13, 2005	10.12	10.17	10.12	10.17
3697	NYSE	GF	Mon, Dec 12, 2005	10.15	10.19	10.08	10.19
3696	NYSE	GF	Fri, Dec 9, 2005	10.10	10.12	10.02	10.05
3695	NYSE	GF	Thu, Dec 8, 2005	9.97	10.13	9.96	10.00
3694	NYSE	GF	Wed, Dec 7, 2005	10.03	10.08	9.97	9.97
3693	NYSE	GF	Tue, Dec 6, 2005	10.01	10.13	10.01	10.10
3692	NYSE	GF	Mon, Dec 5, 2005	9.91	10.01	9.91	9.98
3691	NYSE	GF	Fri, Dec 2, 2005	10.16	10.16	9.90	9.90
3690	NYSE	GF	Thu, Dec 1, 2005	9.98	10.10	9.98	10.06
3689	NYSE	GF	Wed, Nov 30, 2005	9.93	9.98	9.91	9.96
3688	NYSE	GF	Tue, Nov 29, 2005	9.86	9.98	9.86	9.98
3687	NYSE	GF	Mon, Nov 28, 2005	9.91	10.25	9.91	9.96
3686	NYSE	GF	Fri, Nov 25, 2005	9.95	9.99	9.88	9.89
3685	NYSE	GF	Wed, Nov 23, 2005	9.94	9.95	9.90	9.95
3684	NYSE	GF	Tue, Nov 22, 2005	9.86	9.94	9.84	9.94
3683	NYSE	GF	Mon, Nov 21, 2005	9.88	9.91	9.86	9.90
3682	NYSE	GF	Fri, Nov 18, 2005	9.87	9.87	9.80	9.85
3681	NYSE	GF	Thu, Nov 17, 2005	9.75	9.82	9.73	9.81
3680	NYSE	GF	Wed, Nov 16, 2005	9.74	9.79	9.67	9.77
3679	NYSE	GF	Tue, Nov 15, 2005	9.80	9.87	9.78	9.80
3678	NYSE	GF	Mon, Nov 14, 2005	9.80	9.89	9.80	9.89
3677	NYSE	GF	Fri, Nov 11, 2005	9.86	9.90	9.82	9.82
3676	NYSE	GF	Thu, Nov 10, 2005	9.87	10.01	9.83	9.83
3675	NYSE	GF	Wed, Nov 9, 2005	9.90	9.90	9.82	9.83
3674	NYSE	GF	Tue, Nov 8, 2005	9.98	10.00	9.85	9.88
3673	NYSE	GF	Mon, Nov 7, 2005	10.10	10.10	9.98	10.01
3672	NYSE	GF	Fri, Nov 4, 2005	10.10	10.20	10.03	10.12
3671	NYSE	GF	Thu, Nov 3, 2005	9.99	10.13	9.99	10.09
3670	NYSE	GF	Wed, Nov 2, 2005	9.79	9.95	9.77	9.95
3669	NYSE	GF	Tue, Nov 1, 2005	9.77	9.82	9.74	9.79
3668	NYSE	GF	Mon, Oct 31, 2005	9.75	9.98	9.75	9.79
3667	NYSE	GF	Fri, Oct 28, 2005	9.73	9.76	9.65	9.71
3666	NYSE	GF	Thu, Oct 27, 2005	9.78	9.78	9.63	9.63
3665	NYSE	GF	Wed, Oct 26, 2005	9.75	9.80	9.69	9.79
3664	NYSE	GF	Tue, Oct 25, 2005	9.75	9.75	9.71	9.73
3663	NYSE	GF	Mon, Oct 24, 2005	9.63	9.73	9.63	9.71
3662	NYSE	GF	Fri, Oct 21, 2005	9.67	9.68	9.52	9.54
3661	NYSE	GF	Thu, Oct 20, 2005	9.67	9.72	9.58	9.58
3660	NYSE	GF	Wed, Oct 19, 2005	9.52	9.78	9.50	9.70
3659	NYSE	GF	Tue, Oct 18, 2005	9.80	9.94	9.73	9.84
3658	NYSE	GF	Mon, Oct 17, 2005	10.10	10.11	10.05	10.06
3657	NYSE	GF	Fri, Oct 14, 2005	10.10	10.18	10.07	10.14
3656	NYSE	GF	Thu, Oct 13, 2005	10.20	10.20	10.10	10.10
3655	NYSE	GF	Wed, Oct 12, 2005	10.37	10.45	10.21	10.24
3654	NYSE	GF	Tue, Oct 11, 2005	10.41	10.45	10.40	10.45
3653	NYSE	GF	Mon, Oct 10, 2005	10.48	10.49	10.40	10.40
3652	NYSE	GF	Fri, Oct 7, 2005	10.22	10.44	10.20	10.44
3651	NYSE	GF	Thu, Oct 6, 2005	10.30	10.40	10.23	10.30
3650	NYSE	GF	Wed, Oct 5, 2005	10.54	10.59	10.45	10.57
3649	NYSE	GF	Tue, Oct 4, 2005	10.60	10.69	10.60	10.62
3648	NYSE	GF	Mon, Oct 3, 2005	10.52	10.61	10.34	10.54
3647	NYSE	GF	Fri, Sep 30, 2005	10.48	10.56	10.45	10.47
3646	NYSE	GF	Thu, Sep 29, 2005	10.44	10.54	10.39	10.54
3645	NYSE	GF	Wed, Sep 28, 2005	10.30	10.50	10.30	10.34
3644	NYSE	GF	Tue, Sep 27, 2005	10.34	10.40	10.26	10.30
3643	NYSE	GF	Mon, Sep 26, 2005	10.45	10.48	10.27	10.38
3642	NYSE	GF	Fri, Sep 23, 2005	10.17	10.17	10.08	10.08
3641	NYSE	GF	Thu, Sep 22, 2005	10.18	10.21	10.06	10.12
3640	NYSE	GF	Wed, Sep 21, 2005	10.24	10.25	10.20	10.24
3639	NYSE	GF	Tue, Sep 20, 2005	10.26	10.49	10.23	10.23
3638	NYSE	GF	Mon, Sep 19, 2005	10.39	10.39	10.20	10.23
3637	NYSE	GF	Fri, Sep 16, 2005	10.41	10.57	10.38	10.56
3636	NYSE	GF	Thu, Sep 15, 2005	10.21	10.50	10.21	10.32
3635	NYSE	GF	Wed, Sep 14, 2005	10.37	10.45	10.15	10.17
3634	NYSE	GF	Tue, Sep 13, 2005	10.53	10.59	10.06	10.35
3633	NYSE	GF	Mon, Sep 12, 2005	10.55	10.71	10.40	10.43
3632	NYSE	GF	Fri, Sep 9, 2005	10.54	10.85	10.54	10.70
3631	NYSE	GF	Thu, Sep 8, 2005	10.62	10.62	10.52	10.59
3630	NYSE	GF	Wed, Sep 7, 2005	10.53	10.67	10.52	10.63
3629	NYSE	GF	Tue, Sep 6, 2005	10.46	10.67	10.46	10.63
3628	NYSE	GF	Fri, Sep 2, 2005	10.39	10.44	10.35	10.36
3627	NYSE	GF	Thu, Sep 1, 2005	10.25	10.40	10.05	10.39
3626	NYSE	GF	Wed, Aug 31, 2005	10.00	10.25	10.00	10.25
3625	NYSE	GF	Tue, Aug 30, 2005	9.90	10.05	9.80	10.00
3624	NYSE	GF	Mon, Aug 29, 2005	10.22	10.22	10.09	10.14
3623	NYSE	GF	Fri, Aug 26, 2005	10.04	10.06	10.00	10.02
3622	NYSE	GF	Thu, Aug 25, 2005	10.05	10.07	10.03	10.04
3621	NYSE	GF	Wed, Aug 24, 2005	10.08	10.10	9.97	10.06
3620	NYSE	GF	Tue, Aug 23, 2005	10.11	10.23	9.94	10.08
3619	NYSE	GF	Mon, Aug 22, 2005	10.11	10.11	10.00	10.07
3618	NYSE	GF	Fri, Aug 19, 2005	9.96	10.06	9.91	10.05
3617	NYSE	GF	Thu, Aug 18, 2005	10.07	10.07	9.91	9.95
3616	NYSE	GF	Wed, Aug 17, 2005	10.01	10.17	10.00	10.17
3615	NYSE	GF	Tue, Aug 16, 2005	10.18	10.19	10.06	10.11
3614	NYSE	GF	Mon, Aug 15, 2005	10.10	10.28	10.05	10.28
3613	NYSE	GF	Fri, Aug 12, 2005	10.30	10.43	10.30	10.30
3612	NYSE	GF	Thu, Aug 11, 2005	10.37	10.43	10.37	10.38
3611	NYSE	GF	Wed, Aug 10, 2005	10.36	10.52	10.30	10.31
3610	NYSE	GF	Tue, Aug 9, 2005	10.13	10.30	10.13	10.26
3609	NYSE	GF	Mon, Aug 8, 2005	10.07	10.17	10.07	10.12
3608	NYSE	GF	Fri, Aug 5, 2005	9.97	10.12	9.96	10.12
3607	NYSE	GF	Thu, Aug 4, 2005	9.90	10.00	9.90	9.99
3606	NYSE	GF	Wed, Aug 3, 2005	10.00	10.03	9.86	10.01
3605	NYSE	GF	Tue, Aug 2, 2005	9.99	10.08	9.93	10.00
3604	NYSE	GF	Mon, Aug 1, 2005	9.87	9.99	9.84	9.96
3603	NYSE	GF	Fri, Jul 29, 2005	9.79	9.80	9.75	9.79
3602	NYSE	GF	Thu, Jul 28, 2005	9.68	9.80	9.65	9.80
3601	NYSE	GF	Wed, Jul 27, 2005	9.68	9.68	9.64	9.65
3600	NYSE	GF	Tue, Jul 26, 2005	9.69	9.74	9.68	9.68
3599	NYSE	GF	Mon, Jul 25, 2005	9.69	9.72	9.69	9.69
3598	NYSE	GF	Fri, Jul 22, 2005	9.65	9.77	9.55	9.72
3597	NYSE	GF	Thu, Jul 21, 2005	9.64	9.70	9.64	9.70
3596	NYSE	GF	Wed, Jul 20, 2005	9.45	9.63	9.38	9.62
3595	NYSE	GF	Tue, Jul 19, 2005	9.60	9.65	9.35	9.55
3594	NYSE	GF	Mon, Jul 18, 2005	9.70	9.71	9.61	9.61
3593	NYSE	GF	Fri, Jul 15, 2005	9.68	9.78	9.58	9.71
3592	NYSE	GF	Thu, Jul 14, 2005	9.58	9.80	9.58	9.58
3591	NYSE	GF	Wed, Jul 13, 2005	9.43	9.55	9.43	9.52
3590	NYSE	GF	Tue, Jul 12, 2005	9.39	9.53	9.39	9.46
3589	NYSE	GF	Mon, Jul 11, 2005	9.39	9.41	9.36	9.41
3588	NYSE	GF	Fri, Jul 8, 2005	9.18	9.30	9.18	9.29
3587	NYSE	GF	Thu, Jul 7, 2005	9.30	9.33	9.20	9.27
3586	NYSE	GF	Wed, Jul 6, 2005	9.39	9.41	9.36	9.38
3585	NYSE	GF	Tue, Jul 5, 2005	9.30	9.40	9.30	9.38
3584	NYSE	GF	Fri, Jul 1, 2005	9.30	9.44	9.30	9.35
3583	NYSE	GF	Thu, Jun 30, 2005	9.30	9.42	9.30	9.32
3582	NYSE	GF	Wed, Jun 29, 2005	9.18	9.29	9.18	9.27
3581	NYSE	GF	Tue, Jun 28, 2005	9.12	9.24	9.12	9.14
3580	NYSE	GF	Mon, Jun 27, 2005	9.16	9.29	9.12	9.13
3579	NYSE	GF	Fri, Jun 24, 2005	9.18	9.20	9.14	9.18
3578	NYSE	GF	Thu, Jun 23, 2005	9.23	9.29	9.20	9.20
3577	NYSE	GF	Wed, Jun 22, 2005	9.13	9.23	9.12	9.14
3576	NYSE	GF	Tue, Jun 21, 2005	9.28	9.30	9.26	9.30
3575	NYSE	GF	Mon, Jun 20, 2005	9.26	9.31	9.25	9.30
3574	NYSE	GF	Fri, Jun 17, 2005	9.21	9.30	9.19	9.28
3573	NYSE	GF	Thu, Jun 16, 2005	9.03	9.18	9.03	9.17
3572	NYSE	GF	Wed, Jun 15, 2005	9.02	9.06	9.01	9.06
3571	NYSE	GF	Tue, Jun 14, 2005	8.99	9.07	8.98	9.07
3570	NYSE	GF	Mon, Jun 13, 2005	9.00	9.04	8.99	9.01
3569	NYSE	GF	Fri, Jun 10, 2005	8.99	9.01	8.98	8.99
3568	NYSE	GF	Thu, Jun 9, 2005	8.98	9.02	8.96	8.96
3567	NYSE	GF	Wed, Jun 8, 2005	9.02	9.04	8.94	8.95
3566	NYSE	GF	Tue, Jun 7, 2005	8.95	9.04	8.95	9.02
3565	NYSE	GF	Mon, Jun 6, 2005	8.88	8.91	8.88	8.91
3564	NYSE	GF	Fri, Jun 3, 2005	8.87	8.95	8.86	8.88
3563	NYSE	GF	Thu, Jun 2, 2005	8.96	8.98	8.89	8.93
3562	NYSE	GF	Wed, Jun 1, 2005	8.80	9.00	8.80	8.94
3561	NYSE	GF	Tue, May 31, 2005	9.07	9.07	8.88	8.89
3560	NYSE	GF	Fri, May 27, 2005	9.00	9.10	9.00	9.07
3559	NYSE	GF	Thu, May 26, 2005	8.91	9.15	8.86	8.90
3558	NYSE	GF	Wed, May 25, 2005	8.90	8.92	8.83	8.87
3557	NYSE	GF	Tue, May 24, 2005	8.89	8.90	8.84	8.90
3556	NYSE	GF	Mon, May 23, 2005	8.84	8.96	8.77	8.85
3555	NYSE	GF	Fri, May 20, 2005	8.79	8.82	8.78	8.82
3554	NYSE	GF	Thu, May 19, 2005	8.81	8.83	8.79	8.82
3553	NYSE	GF	Wed, May 18, 2005	8.72	8.83	8.72	8.76
3552	NYSE	GF	Tue, May 17, 2005	8.63	8.76	8.63	8.65
3551	NYSE	GF	Mon, May 16, 2005	8.94	9.00	8.78	8.84
3550	NYSE	GF	Fri, May 13, 2005	8.97	9.02	8.95	8.96
3549	NYSE	GF	Thu, May 12, 2005	9.00	9.12	8.95	9.01
3548	NYSE	GF	Wed, May 11, 2005	8.98	9.04	8.98	9.03
3547	NYSE	GF	Tue, May 10, 2005	8.99	9.03	8.99	9.00
3546	NYSE	GF	Mon, May 9, 2005	8.95	9.04	8.93	9.04
3545	NYSE	GF	Fri, May 6, 2005	8.96	9.03	8.95	8.96
3544	NYSE	GF	Thu, May 5, 2005	9.21	9.21	9.00	9.01
3543	NYSE	GF	Wed, May 4, 2005	8.94	9.25	8.94	9.24
3542	NYSE	GF	Tue, May 3, 2005	8.82	8.94	8.82	8.92
3541	NYSE	GF	Mon, May 2, 2005	8.87	8.99	8.85	8.92
3540	NYSE	GF	Fri, Apr 29, 2005	8.91	8.99	8.84	8.84
3539	NYSE	GF	Thu, Apr 28, 2005	8.91	8.94	8.90	8.90
3538	NYSE	GF	Wed, Apr 27, 2005	8.99	8.99	8.84	8.98
3537	NYSE	GF	Tue, Apr 26, 2005	9.09	9.10	9.04	9.07
3536	NYSE	GF	Mon, Apr 25, 2005	9.05	9.16	9.05	9.14
3535	NYSE	GF	Fri, Apr 22, 2005	9.11	9.14	9.10	9.10
3534	NYSE	GF	Thu, Apr 21, 2005	9.10	9.15	9.09	9.15
3533	NYSE	GF	Wed, Apr 20, 2005	9.15	9.21	9.05	9.05
3532	NYSE	GF	Tue, Apr 19, 2005	9.04	9.20	9.01	9.08
3531	NYSE	GF	Mon, Apr 18, 2005	9.05	9.06	8.97	8.97
3530	NYSE	GF	Fri, Apr 15, 2005	9.16	9.20	9.15	9.15
3529	NYSE	GF	Thu, Apr 14, 2005	9.30	9.34	9.30	9.30
3528	NYSE	GF	Wed, Apr 13, 2005	9.40	9.44	9.40	9.40
3527	NYSE	GF	Tue, Apr 12, 2005	9.43	9.43	9.35	9.40
3526	NYSE	GF	Mon, Apr 11, 2005	9.40	9.45	9.38	9.41
3525	NYSE	GF	Fri, Apr 8, 2005	9.39	9.45	9.39	9.44
3524	NYSE	GF	Thu, Apr 7, 2005	9.26	9.40	9.26	9.40
3523	NYSE	GF	Wed, Apr 6, 2005	9.25	9.31	9.23	9.28
3522	NYSE	GF	Tue, Apr 5, 2005	9.25	9.37	9.16	9.31
3521	NYSE	GF	Mon, Apr 4, 2005	9.17	9.20	9.15	9.15
3520	NYSE	GF	Fri, Apr 1, 2005	9.19	9.26	9.19	9.19
3519	NYSE	GF	Thu, Mar 31, 2005	9.11	9.18	9.11	9.14
3518	NYSE	GF	Wed, Mar 30, 2005	9.08	9.12	9.05	9.11
3517	NYSE	GF	Tue, Mar 29, 2005	8.98	9.13	8.98	9.09
3516	NYSE	GF	Mon, Mar 28, 2005	9.07	9.17	9.07	9.12
3515	NYSE	GF	Thu, Mar 24, 2005	9.23	9.28	9.15	9.17
3514	NYSE	GF	Wed, Mar 23, 2005	9.21	9.25	9.20	9.23
3513	NYSE	GF	Tue, Mar 22, 2005	9.20	9.35	9.19	9.26
3512	NYSE	GF	Mon, Mar 21, 2005	9.42	9.42	9.25	9.28
3511	NYSE	GF	Fri, Mar 18, 2005	9.45	9.47	9.41	9.45
3510	NYSE	GF	Thu, Mar 17, 2005	9.40	9.50	9.40	9.46
3509	NYSE	GF	Wed, Mar 16, 2005	9.54	9.54	9.45	9.45
3508	NYSE	GF	Tue, Mar 15, 2005	9.58	9.62	9.54	9.55
3507	NYSE	GF	Mon, Mar 14, 2005	9.61	9.62	9.57	9.62
3506	NYSE	GF	Fri, Mar 11, 2005	9.61	9.63	9.58	9.61
3505	NYSE	GF	Thu, Mar 10, 2005	9.60	9.64	9.54	9.64
3504	NYSE	GF	Wed, Mar 9, 2005	9.66	9.70	9.56	9.58
3503	NYSE	GF	Tue, Mar 8, 2005	9.65	9.71	9.60	9.70
3502	NYSE	GF	Mon, Mar 7, 2005	9.67	9.72	9.62	9.70
3501	NYSE	GF	Fri, Mar 4, 2005	9.65	9.76	9.65	9.71
3500	NYSE	GF	Thu, Mar 3, 2005	9.66	9.72	9.54	9.62
3499	NYSE	GF	Wed, Mar 2, 2005	9.65	9.74	9.60	9.67
3498	NYSE	GF	Tue, Mar 1, 2005	9.51	9.79	9.51	9.63
3497	NYSE	GF	Mon, Feb 28, 2005	9.50	9.52	9.46	9.50
3496	NYSE	GF	Fri, Feb 25, 2005	9.42	9.49	9.42	9.45
3495	NYSE	GF	Thu, Feb 24, 2005	9.44	9.44	9.37	9.41
3494	NYSE	GF	Wed, Feb 23, 2005	9.29	9.46	9.29	9.44
3493	NYSE	GF	Tue, Feb 22, 2005	9.37	9.44	9.34	9.35
3492	NYSE	GF	Fri, Feb 18, 2005	9.36	9.42	9.36	9.37
3491	NYSE	GF	Thu, Feb 17, 2005	9.32	9.47	9.31	9.42
3490	NYSE	GF	Wed, Feb 16, 2005	9.36	9.36	9.26	9.30
3489	NYSE	GF	Tue, Feb 15, 2005	9.45	9.45	9.37	9.40
3488	NYSE	GF	Mon, Feb 14, 2005	9.28	9.45	9.26	9.45
3487	NYSE	GF	Fri, Feb 11, 2005	9.30	9.35	9.21	9.32
3486	NYSE	GF	Thu, Feb 10, 2005	9.25	9.37	9.21	9.31
3485	NYSE	GF	Wed, Feb 9, 2005	9.18	9.22	9.18	9.22
3484	NYSE	GF	Tue, Feb 8, 2005	9.16	9.24	9.15	9.23
3483	NYSE	GF	Mon, Feb 7, 2005	9.14	9.20	9.14	9.16
3482	NYSE	GF	Fri, Feb 4, 2005	9.04	9.15	9.04	9.14
3481	NYSE	GF	Thu, Feb 3, 2005	9.03	9.09	9.00	9.03
3480	NYSE	GF	Wed, Feb 2, 2005	9.02	9.22	9.02	9.03
3479	NYSE	GF	Tue, Feb 1, 2005	9.00	9.05	8.94	9.03
3478	NYSE	GF	Mon, Jan 31, 2005	8.97	9.05	8.96	9.00
3477	NYSE	GF	Fri, Jan 28, 2005	9.01	9.04	8.97	9.02
3476	NYSE	GF	Thu, Jan 27, 2005	8.87	8.98	8.87	8.92
3475	NYSE	GF	Wed, Jan 26, 2005	8.85	8.90	8.85	8.90
3474	NYSE	GF	Tue, Jan 25, 2005	8.86	8.90	8.86	8.86
3473	NYSE	GF	Mon, Jan 24, 2005	8.90	8.90	8.85	8.90
3472	NYSE	GF	Fri, Jan 21, 2005	8.94	8.94	8.92	8.92
3471	NYSE	GF	Thu, Jan 20, 2005	9.00	9.00	8.94	8.97
3470	NYSE	GF	Wed, Jan 19, 2005	8.96	8.98	8.96	8.97
3469	NYSE	GF	Tue, Jan 18, 2005	9.05	9.05	8.93	8.96
3468	NYSE	GF	Fri, Jan 14, 2005	8.95	9.06	8.92	9.02
3467	NYSE	GF	Thu, Jan 13, 2005	8.93	9.05	8.92	9.00
3466	NYSE	GF	Wed, Jan 12, 2005	9.11	9.12	8.93	8.96
3465	NYSE	GF	Tue, Jan 11, 2005	9.09	9.09	8.99	9.00
3464	NYSE	GF	Mon, Jan 10, 2005	9.15	9.15	9.00	9.08
3463	NYSE	GF	Fri, Jan 7, 2005	8.93	8.98	8.93	8.93
3462	NYSE	GF	Thu, Jan 6, 2005	8.96	8.98	8.93	8.95
3461	NYSE	GF	Wed, Jan 5, 2005	8.93	9.06	8.93	9.01
3460	NYSE	GF	Tue, Jan 4, 2005	9.10	9.10	8.91	8.92
3459	NYSE	GF	Mon, Jan 3, 2005	8.95	9.12	8.95	9.05
3458	NYSE	GF	Fri, Dec 31, 2004	9.08	9.08	9.01	9.05
3457	NYSE	GF	Thu, Dec 30, 2004	8.97	9.08	8.97	9.08
3456	NYSE	GF	Wed, Dec 29, 2004	9.04	9.06	9.00	9.06
3455	NYSE	GF	Tue, Dec 28, 2004	9.01	9.09	8.99	9.01
3454	NYSE	GF	Mon, Dec 27, 2004	8.95	9.00	8.95	8.96
3453	NYSE	GF	Thu, Dec 23, 2004	8.87	8.93	8.86	8.91
3452	NYSE	GF	Wed, Dec 22, 2004	8.76	8.87	8.76	8.87
3451	NYSE	GF	Tue, Dec 21, 2004	8.85	8.88	8.81	8.86
3450	NYSE	GF	Mon, Dec 20, 2004	8.71	8.92	8.71	8.88
3449	NYSE	GF	Fri, Dec 17, 2004	8.79	8.94	8.79	8.94
3448	NYSE	GF	Thu, Dec 16, 2004	8.91	8.92	8.76	8.80
3447	NYSE	GF	Wed, Dec 15, 2004	8.95	9.01	8.90	8.91
3446	NYSE	GF	Tue, Dec 14, 2004	8.88	8.97	8.86	8.92
3445	NYSE	GF	Mon, Dec 13, 2004	8.81	8.99	8.81	8.85
3444	NYSE	GF	Fri, Dec 10, 2004	8.70	8.80	8.70	8.76
3443	NYSE	GF	Thu, Dec 9, 2004	8.81	8.87	8.68	8.85
3442	NYSE	GF	Wed, Dec 8, 2004	9.00	9.06	8.90	8.91
3441	NYSE	GF	Tue, Dec 7, 2004	9.05	9.10	8.98	8.98
3440	NYSE	GF	Mon, Dec 6, 2004	9.04	9.08	9.00	9.05
3439	NYSE	GF	Fri, Dec 3, 2004	8.95	9.07	8.95	9.04
3438	NYSE	GF	Thu, Dec 2, 2004	8.95	9.03	8.87	8.87
3437	NYSE	GF	Wed, Dec 1, 2004	8.69	8.96	8.67	8.95
3436	NYSE	GF	Tue, Nov 30, 2004	8.69	8.69	8.61	8.65
3435	NYSE	GF	Mon, Nov 29, 2004	8.58	8.70	8.58	8.64
3434	NYSE	GF	Fri, Nov 26, 2004	8.47	8.58	8.47	8.58
3433	NYSE	GF	Wed, Nov 24, 2004	8.43	8.55	8.42	8.51
3432	NYSE	GF	Tue, Nov 23, 2004	8.41	8.49	8.41	8.44
3431	NYSE	GF	Mon, Nov 22, 2004	8.44	8.50	8.37	8.42
3430	NYSE	GF	Fri, Nov 19, 2004	8.40	8.45	8.38	8.40
3429	NYSE	GF	Thu, Nov 18, 2004	8.35	8.39	8.33	8.33
3428	NYSE	GF	Wed, Nov 17, 2004	8.31	8.38	8.31	8.33
3427	NYSE	GF	Tue, Nov 16, 2004	8.31	8.35	8.27	8.28
3426	NYSE	GF	Mon, Nov 15, 2004	8.34	8.37	8.27	8.30
3425	NYSE	GF	Fri, Nov 12, 2004	8.33	8.37	8.32	8.33
3424	NYSE	GF	Thu, Nov 11, 2004	8.31	8.40	8.30	8.37
3423	NYSE	GF	Wed, Nov 10, 2004	8.22	8.30	8.20	8.30
3422	NYSE	GF	Tue, Nov 9, 2004	8.20	8.25	8.16	8.17
3421	NYSE	GF	Mon, Nov 8, 2004	8.25	8.25	8.14	8.18
3420	NYSE	GF	Fri, Nov 5, 2004	8.19	8.25	8.16	8.24
3419	NYSE	GF	Thu, Nov 4, 2004	8.06	8.19	8.06	8.15
3418	NYSE	GF	Wed, Nov 3, 2004	8.14	8.19	8.04	8.07
3417	NYSE	GF	Tue, Nov 2, 2004	8.09	8.13	8.07	8.11
3416	NYSE	GF	Mon, Nov 1, 2004	8.07	8.07	8.01	8.05
3415	NYSE	GF	Fri, Oct 29, 2004	8.04	8.05	8.00	8.04
3414	NYSE	GF	Thu, Oct 28, 2004	8.04	8.14	8.04	8.06
3413	NYSE	GF	Wed, Oct 27, 2004	8.00	8.04	7.99	8.04
3412	NYSE	GF	Tue, Oct 26, 2004	7.90	7.99	7.90	7.96
3411	NYSE	GF	Mon, Oct 25, 2004	7.87	7.94	7.85	7.90
3410	NYSE	GF	Fri, Oct 22, 2004	7.91	7.97	7.87	7.91
3409	NYSE	GF	Thu, Oct 21, 2004	7.78	8.02	7.78	7.97
3408	NYSE	GF	Wed, Oct 20, 2004	7.73	7.81	7.71	7.77
3407	NYSE	GF	Tue, Oct 19, 2004	7.72	7.78	7.71	7.78
3406	NYSE	GF	Mon, Oct 18, 2004	7.72	7.72	7.63	7.70
3405	NYSE	GF	Fri, Oct 15, 2004	7.60	7.75	7.60	7.73
3404	NYSE	GF	Thu, Oct 14, 2004	7.60	7.75	7.60	7.65
3403	NYSE	GF	Wed, Oct 13, 2004	7.69	7.70	7.66	7.66
3402	NYSE	GF	Tue, Oct 12, 2004	7.65	7.72	7.55	7.69
3401	NYSE	GF	Mon, Oct 11, 2004	7.69	7.79	7.65	7.72
3400	NYSE	GF	Fri, Oct 8, 2004	7.71	7.71	7.47	7.66
3399	NYSE	GF	Thu, Oct 7, 2004	7.71	7.75	7.67	7.68
3398	NYSE	GF	Wed, Oct 6, 2004	7.77	7.78	7.73	7.73
3397	NYSE	GF	Tue, Oct 5, 2004	7.72	7.75	7.69	7.74
3396	NYSE	GF	Mon, Oct 4, 2004	7.68	7.74	7.65	7.70
3395	NYSE	GF	Fri, Oct 1, 2004	7.59	7.69	7.58	7.60
3394	NYSE	GF	Thu, Sep 30, 2004	7.50	7.56	7.49	7.54
3393	NYSE	GF	Wed, Sep 29, 2004	7.47	7.54	7.47	7.54
3392	NYSE	GF	Tue, Sep 28, 2004	7.44	7.47	7.37	7.45
3391	NYSE	GF	Mon, Sep 27, 2004	7.49	7.49	7.40	7.45
3390	NYSE	GF	Fri, Sep 24, 2004	7.54	7.57	7.50	7.54
3389	NYSE	GF	Thu, Sep 23, 2004	7.44	7.57	7.37	7.57
3388	NYSE	GF	Wed, Sep 22, 2004	7.43	7.48	7.39	7.45
3387	NYSE	GF	Tue, Sep 21, 2004	7.44	7.50	7.43	7.48
3386	NYSE	GF	Mon, Sep 20, 2004	7.45	7.53	7.37	7.40
3385	NYSE	GF	Fri, Sep 17, 2004	7.38	7.57	7.38	7.45
3384	NYSE	GF	Thu, Sep 16, 2004	7.40	7.50	7.40	7.50
3383	NYSE	GF	Wed, Sep 15, 2004	7.60	7.60	7.44	7.44
3382	NYSE	GF	Tue, Sep 14, 2004	7.49	7.57	7.44	7.57
3381	NYSE	GF	Mon, Sep 13, 2004	7.42	7.65	7.41	7.47
3380	NYSE	GF	Fri, Sep 10, 2004	7.33	7.37	7.33	7.34
3379	NYSE	GF	Thu, Sep 9, 2004	7.26	7.32	7.26	7.26
3378	NYSE	GF	Wed, Sep 8, 2004	7.25	7.45	7.25	7.30
3377	NYSE	GF	Tue, Sep 7, 2004	7.17	7.26	7.17	7.26
3376	NYSE	GF	Fri, Sep 3, 2004	7.26	7.26	7.25	7.26
3375	NYSE	GF	Thu, Sep 2, 2004	7.15	7.30	7.15	7.29
3374	NYSE	GF	Wed, Sep 1, 2004	7.10	7.17	7.10	7.16
3373	NYSE	GF	Tue, Aug 31, 2004	7.12	7.20	7.12	7.19
3372	NYSE	GF	Mon, Aug 30, 2004	7.15	7.15	7.13	7.15
3371	NYSE	GF	Fri, Aug 27, 2004	7.12	7.19	7.12	7.19
3370	NYSE	GF	Thu, Aug 26, 2004	7.25	7.29	7.24	7.27
3369	NYSE	GF	Wed, Aug 25, 2004	7.26	7.33	7.25	7.33
3368	NYSE	GF	Tue, Aug 24, 2004	7.25	7.34	7.18	7.34
3367	NYSE	GF	Mon, Aug 23, 2004	7.20	7.28	7.15	7.24
3366	NYSE	GF	Fri, Aug 20, 2004	7.20	7.25	7.17	7.20
3365	NYSE	GF	Thu, Aug 19, 2004	7.18	7.21	7.18	7.21
3364	NYSE	GF	Wed, Aug 18, 2004	7.12	7.19	7.12	7.18
3363	NYSE	GF	Tue, Aug 17, 2004	7.11	7.16	7.11	7.12
3362	NYSE	GF	Mon, Aug 16, 2004	7.05	7.10	7.05	7.07
3361	NYSE	GF	Fri, Aug 13, 2004	6.94	6.98	6.90	6.96
3360	NYSE	GF	Thu, Aug 12, 2004	6.92	7.15	6.92	6.96
3359	NYSE	GF	Wed, Aug 11, 2004	7.04	7.10	6.95	6.96
3358	NYSE	GF	Tue, Aug 10, 2004	7.11	7.15	7.04	7.07
3357	NYSE	GF	Mon, Aug 9, 2004	7.00	7.13	7.00	7.07
3356	NYSE	GF	Fri, Aug 6, 2004	7.08	7.16	7.06	7.07
3355	NYSE	GF	Thu, Aug 5, 2004	7.18	7.29	7.13	7.13
3354	NYSE	GF	Wed, Aug 4, 2004	7.17	7.22	7.10	7.18
3353	NYSE	GF	Tue, Aug 3, 2004	7.20	7.30	7.20	7.23
3352	NYSE	GF	Mon, Aug 2, 2004	7.38	7.38	7.23	7.28
3351	NYSE	GF	Fri, Jul 30, 2004	7.38	7.42	7.38	7.41
3350	NYSE	GF	Thu, Jul 29, 2004	7.37	7.43	7.34	7.41
3349	NYSE	GF	Wed, Jul 28, 2004	7.33	7.35	7.27	7.34
3348	NYSE	GF	Tue, Jul 27, 2004	7.31	7.40	7.31	7.33
3347	NYSE	GF	Mon, Jul 26, 2004	7.38	7.45	7.21	7.28
3346	NYSE	GF	Fri, Jul 23, 2004	7.38	7.41	7.35	7.38
3345	NYSE	GF	Thu, Jul 22, 2004	7.55	7.55	7.45	7.45
3344	NYSE	GF	Wed, Jul 21, 2004	7.58	7.62	7.51	7.51
3343	NYSE	GF	Tue, Jul 20, 2004	7.54	7.55	7.46	7.54
3342	NYSE	GF	Mon, Jul 19, 2004	7.64	7.68	7.55	7.63
3341	NYSE	GF	Fri, Jul 16, 2004	7.65	7.67	7.55	7.64
3340	NYSE	GF	Thu, Jul 15, 2004	7.60	7.65	7.50	7.64
3339	NYSE	GF	Wed, Jul 14, 2004	7.60	7.66	7.58	7.65
3338	NYSE	GF	Tue, Jul 13, 2004	7.56	7.63	7.56	7.63
3337	NYSE	GF	Mon, Jul 12, 2004	7.67	7.67	7.57	7.62
3336	NYSE	GF	Fri, Jul 9, 2004	7.62	7.68	7.60	7.67
3335	NYSE	GF	Thu, Jul 8, 2004	7.65	7.73	7.60	7.69
3334	NYSE	GF	Wed, Jul 7, 2004	7.63	7.76	7.63	7.67
3333	NYSE	GF	Tue, Jul 6, 2004	7.76	7.76	7.59	7.61
3332	NYSE	GF	Fri, Jul 2, 2004	7.67	7.70	7.67	7.70
3331	NYSE	GF	Thu, Jul 1, 2004	7.79	7.82	7.69	7.69
3330	NYSE	GF	Wed, Jun 30, 2004	7.75	7.84	7.75	7.81
3329	NYSE	GF	Tue, Jun 29, 2004	7.72	7.75	7.69	7.75
3328	NYSE	GF	Mon, Jun 28, 2004	7.57	7.70	7.57	7.68
3327	NYSE	GF	Fri, Jun 25, 2004	7.47	7.52	7.45	7.49
3326	NYSE	GF	Thu, Jun 24, 2004	7.47	7.51	7.44	7.49
3325	NYSE	GF	Wed, Jun 23, 2004	7.47	7.47	7.40	7.47
3324	NYSE	GF	Tue, Jun 22, 2004	7.30	7.40	7.28	7.40
3323	NYSE	GF	Mon, Jun 21, 2004	7.38	7.43	7.34	7.35
3322	NYSE	GF	Fri, Jun 18, 2004	7.35	7.40	7.35	7.38
3321	NYSE	GF	Thu, Jun 17, 2004	7.32	7.38	7.27	7.33
3320	NYSE	GF	Wed, Jun 16, 2004	7.39	7.39	7.25	7.28
3319	NYSE	GF	Tue, Jun 15, 2004	7.31	7.42	7.31	7.38
3318	NYSE	GF	Mon, Jun 14, 2004	7.31	7.37	7.25	7.25
3317	NYSE	GF	Thu, Jun 10, 2004	7.39	7.55	7.39	7.55
3316	NYSE	GF	Wed, Jun 9, 2004	7.47	7.47	7.38	7.38
3315	NYSE	GF	Tue, Jun 8, 2004	7.51	7.54	7.45	7.51
3314	NYSE	GF	Mon, Jun 7, 2004	7.37	7.55	7.37	7.49
3313	NYSE	GF	Fri, Jun 4, 2004	7.30	7.34	7.27	7.29
3312	NYSE	GF	Thu, Jun 3, 2004	7.25	7.33	7.23	7.23
3311	NYSE	GF	Wed, Jun 2, 2004	7.22	7.23	7.22	7.23
3310	NYSE	GF	Tue, Jun 1, 2004	7.22	7.24	7.15	7.15
3309	NYSE	GF	Fri, May 28, 2004	7.24	7.24	7.19	7.22
3308	NYSE	GF	Thu, May 27, 2004	7.21	7.26	7.20	7.24
3307	NYSE	GF	Wed, May 26, 2004	7.10	7.14	7.09	7.13
3306	NYSE	GF	Tue, May 25, 2004	6.96	7.07	6.92	7.07
3305	NYSE	GF	Mon, May 24, 2004	7.05	7.10	6.98	7.00
3304	NYSE	GF	Fri, May 21, 2004	6.92	6.97	6.92	6.95
3303	NYSE	GF	Thu, May 20, 2004	6.98	6.98	6.87	6.87
3302	NYSE	GF	Wed, May 19, 2004	6.94	7.09	6.94	6.99
3301	NYSE	GF	Tue, May 18, 2004	6.78	6.90	6.78	6.86
3300	NYSE	GF	Mon, May 17, 2004	6.69	6.79	6.63	6.76
3299	NYSE	GF	Fri, May 14, 2004	6.84	6.87	6.81	6.81
3298	NYSE	GF	Thu, May 13, 2004	7.00	7.00	6.89	6.89
3297	NYSE	GF	Wed, May 12, 2004	6.90	6.93	6.72	6.90
3296	NYSE	GF	Tue, May 11, 2004	6.84	6.90	6.82	6.89
3295	NYSE	GF	Mon, May 10, 2004	6.95	6.95	6.75	6.81
3294	NYSE	GF	Fri, May 7, 2004	7.30	7.30	7.16	7.19
3293	NYSE	GF	Thu, May 6, 2004	7.47	7.47	7.36	7.36
3292	NYSE	GF	Wed, May 5, 2004	7.49	7.54	7.49	7.54
3291	NYSE	GF	Tue, May 4, 2004	7.42	7.51	7.42	7.45
3290	NYSE	GF	Mon, May 3, 2004	7.44	7.45	7.37	7.45
3289	NYSE	GF	Fri, Apr 30, 2004	7.30	7.35	7.25	7.34
3288	NYSE	GF	Thu, Apr 29, 2004	7.34	7.40	7.27	7.30
3287	NYSE	GF	Wed, Apr 28, 2004	7.52	7.53	7.36	7.36
3286	NYSE	GF	Tue, Apr 27, 2004	7.50	7.57	7.47	7.55
3285	NYSE	GF	Mon, Apr 26, 2004	7.56	7.65	7.43	7.47
3284	NYSE	GF	Fri, Apr 23, 2004	7.55	7.60	7.53	7.54
3283	NYSE	GF	Thu, Apr 22, 2004	7.40	7.51	7.40	7.50
3282	NYSE	GF	Wed, Apr 21, 2004	7.44	7.50	7.37	7.43
3281	NYSE	GF	Tue, Apr 20, 2004	7.54	7.57	7.50	7.50
3280	NYSE	GF	Mon, Apr 19, 2004	7.50	7.60	7.50	7.51
3279	NYSE	GF	Fri, Apr 16, 2004	7.42	7.54	7.42	7.51
3278	NYSE	GF	Thu, Apr 15, 2004	7.45	7.45	7.31	7.40
3277	NYSE	GF	Wed, Apr 14, 2004	7.45	7.52	7.35	7.41
3276	NYSE	GF	Tue, Apr 13, 2004	7.77	7.84	7.61	7.61
3275	NYSE	GF	Mon, Apr 12, 2004	7.57	7.80	7.55	7.80
3274	NYSE	GF	Thu, Apr 8, 2004	7.53	7.57	7.50	7.50
3273	NYSE	GF	Wed, Apr 7, 2004	7.48	7.62	7.44	7.51
3272	NYSE	GF	Tue, Apr 6, 2004	7.45	7.49	7.41	7.49
3271	NYSE	GF	Mon, Apr 5, 2004	7.47	7.52	7.42	7.48
3270	NYSE	GF	Fri, Apr 2, 2004	7.55	7.60	7.40	7.47
3269	NYSE	GF	Thu, Apr 1, 2004	7.41	7.55	7.41	7.52
3268	NYSE	GF	Wed, Mar 31, 2004	7.36	7.43	7.35	7.37
3267	NYSE	GF	Tue, Mar 30, 2004	7.36	7.38	7.24	7.36
3266	NYSE	GF	Mon, Mar 29, 2004	7.29	7.33	7.24	7.30
3265	NYSE	GF	Fri, Mar 26, 2004	7.12	7.15	7.10	7.13
3264	NYSE	GF	Thu, Mar 25, 2004	7.07	7.13	7.06	7.12
3263	NYSE	GF	Wed, Mar 24, 2004	7.05	7.08	6.90	6.95
3262	NYSE	GF	Tue, Mar 23, 2004	7.09	7.18	7.02	7.07
3261	NYSE	GF	Mon, Mar 22, 2004	7.02	7.09	6.98	7.04
3260	NYSE	GF	Fri, Mar 19, 2004	7.35	7.35	7.13	7.16
3259	NYSE	GF	Thu, Mar 18, 2004	7.32	7.35	7.27	7.35
3258	NYSE	GF	Wed, Mar 17, 2004	7.31	7.40	7.31	7.35
3257	NYSE	GF	Tue, Mar 16, 2004	7.25	7.30	7.17	7.25
3256	NYSE	GF	Mon, Mar 15, 2004	7.49	7.49	7.25	7.25
3255	NYSE	GF	Fri, Mar 12, 2004	7.46	7.66	7.46	7.54
3254	NYSE	GF	Thu, Mar 11, 2004	7.25	7.50	7.25	7.46
3253	NYSE	GF	Wed, Mar 10, 2004	7.92	7.92	7.78	7.78
3252	NYSE	GF	Tue, Mar 9, 2004	7.95	8.05	7.93	7.97
3251	NYSE	GF	Mon, Mar 8, 2004	7.96	8.15	7.96	8.01
3250	NYSE	GF	Fri, Mar 5, 2004	7.86	7.99	7.86	7.96
3249	NYSE	GF	Thu, Mar 4, 2004	7.97	7.99	7.75	7.96
3248	NYSE	GF	Wed, Mar 3, 2004	8.02	8.05	7.96	7.99
3247	NYSE	GF	Tue, Mar 2, 2004	8.15	8.19	8.01	8.11
3246	NYSE	GF	Mon, Mar 1, 2004	7.95	8.15	7.95	8.15
3245	NYSE	GF	Fri, Feb 27, 2004	7.97	8.04	7.95	8.01
3244	NYSE	GF	Thu, Feb 26, 2004	7.95	8.04	7.94	7.97
3243	NYSE	GF	Wed, Feb 25, 2004	7.91	7.97	7.91	7.96
3242	NYSE	GF	Tue, Feb 24, 2004	7.97	7.97	7.81	7.91
3241	NYSE	GF	Mon, Feb 23, 2004	8.12	8.12	7.92	8.02
3240	NYSE	GF	Fri, Feb 20, 2004	8.18	8.18	8.03	8.05
3239	NYSE	GF	Thu, Feb 19, 2004	8.29	8.30	8.21	8.21
3238	NYSE	GF	Wed, Feb 18, 2004	8.34	8.34	8.13	8.26
3237	NYSE	GF	Tue, Feb 17, 2004	8.20	8.40	8.18	8.37
3236	NYSE	GF	Fri, Feb 13, 2004	8.15	8.17	8.10	8.13
3235	NYSE	GF	Thu, Feb 12, 2004	8.16	8.17	8.12	8.16
3234	NYSE	GF	Wed, Feb 11, 2004	8.16	8.16	8.05	8.13
3233	NYSE	GF	Tue, Feb 10, 2004	8.17	8.21	8.15	8.16
3232	NYSE	GF	Mon, Feb 9, 2004	8.11	8.16	8.10	8.13
3231	NYSE	GF	Fri, Feb 6, 2004	7.98	8.02	7.90	8.02
3230	NYSE	GF	Thu, Feb 5, 2004	7.82	7.85	7.80	7.85
3229	NYSE	GF	Wed, Feb 4, 2004	7.81	7.82	7.68	7.79
3228	NYSE	GF	Tue, Feb 3, 2004	7.70	7.82	7.70	7.82
3227	NYSE	GF	Mon, Feb 2, 2004	7.77	7.79	7.61	7.78
3226	NYSE	GF	Fri, Jan 30, 2004	7.68	7.85	7.50	7.68
3225	NYSE	GF	Thu, Jan 29, 2004	7.65	7.76	7.56	7.76
3224	NYSE	GF	Wed, Jan 28, 2004	7.98	8.00	7.61	7.63
3223	NYSE	GF	Tue, Jan 27, 2004	8.00	8.07	7.96	7.98
3222	NYSE	GF	Mon, Jan 26, 2004	8.02	8.03	7.97	8.01
3221	NYSE	GF	Fri, Jan 23, 2004	7.98	8.08	7.91	8.01
3220	NYSE	GF	Thu, Jan 22, 2004	7.99	8.00	7.96	7.98
3219	NYSE	GF	Wed, Jan 21, 2004	7.93	8.05	7.90	7.99
3218	NYSE	GF	Tue, Jan 20, 2004	7.60	8.50	7.55	7.88
3217	NYSE	GF	Fri, Jan 16, 2004	7.73	7.73	7.55	7.57
3216	NYSE	GF	Thu, Jan 15, 2004	7.68	7.69	7.60	7.63
3215	NYSE	GF	Wed, Jan 14, 2004	7.68	7.78	7.64	7.68
3214	NYSE	GF	Tue, Jan 13, 2004	7.70	7.74	7.58	7.58
3213	NYSE	GF	Mon, Jan 12, 2004	7.56	7.68	7.56	7.65
3212	NYSE	GF	Fri, Jan 9, 2004	7.59	7.59	7.47	7.53
3211	NYSE	GF	Thu, Jan 8, 2004	7.53	7.60	7.52	7.59
3210	NYSE	GF	Wed, Jan 7, 2004	7.42	7.50	7.42	7.49
3209	NYSE	GF	Tue, Jan 6, 2004	7.30	7.58	7.30	7.50
3208	NYSE	GF	Mon, Jan 5, 2004	7.44	7.73	7.33	7.70
3207	NYSE	GF	Fri, Jan 2, 2004	7.30	7.34	7.20	7.24
3206	NYSE	GF	Wed, Dec 31, 2003	7.19	7.24	7.13	7.16
3205	NYSE	GF	Tue, Dec 30, 2003	7.21	7.24	7.16	7.24
3204	NYSE	GF	Mon, Dec 29, 2003	7.14	7.22	7.08	7.20
3203	NYSE	GF	Fri, Dec 26, 2003	7.08	7.20	7.08	7.10
3202	NYSE	GF	Wed, Dec 24, 2003	7.04	7.12	7.04	7.08
3201	NYSE	GF	Tue, Dec 23, 2003	7.15	7.19	7.06	7.06
3200	NYSE	GF	Mon, Dec 22, 2003	7.06	7.13	7.05	7.10
3199	NYSE	GF	Fri, Dec 19, 2003	7.04	7.04	7.01	7.03
3198	NYSE	GF	Thu, Dec 18, 2003	6.90	7.04	6.90	7.04
3197	NYSE	GF	Wed, Dec 17, 2003	7.12	7.12	6.96	7.00
3196	NYSE	GF	Tue, Dec 16, 2003	7.01	7.10	7.00	7.07
3195	NYSE	GF	Mon, Dec 15, 2003	7.01	7.17	7.01	7.05
3194	NYSE	GF	Fri, Dec 12, 2003	7.00	7.02	6.94	7.00
3193	NYSE	GF	Thu, Dec 11, 2003	6.97	7.00	6.95	7.00
3192	NYSE	GF	Wed, Dec 10, 2003	7.12	7.12	6.96	6.99
3191	NYSE	GF	Tue, Dec 9, 2003	7.06	7.10	7.03	7.08
3190	NYSE	GF	Mon, Dec 8, 2003	7.10	7.15	7.01	7.06
3189	NYSE	GF	Fri, Dec 5, 2003	7.02	7.08	7.02	7.07
3188	NYSE	GF	Thu, Dec 4, 2003	7.16	7.16	7.02	7.02
3187	NYSE	GF	Wed, Dec 3, 2003	7.08	7.24	7.08	7.18
3186	NYSE	GF	Tue, Dec 2, 2003	7.12	7.15	7.01	7.05
3185	NYSE	GF	Mon, Dec 1, 2003	7.02	7.23	7.02	7.15
3184	NYSE	GF	Fri, Nov 28, 2003	6.95	7.00	6.89	6.92
3183	NYSE	GF	Wed, Nov 26, 2003	6.76	6.93	6.76	6.85
3182	NYSE	GF	Tue, Nov 25, 2003	6.85	6.85	6.75	6.78
3181	NYSE	GF	Mon, Nov 24, 2003	6.60	6.78	6.60	6.77
3180	NYSE	GF	Fri, Nov 21, 2003	6.48	6.59	6.48	6.58
3179	NYSE	GF	Thu, Nov 20, 2003	7.00	7.00	6.62	6.63
3178	NYSE	GF	Wed, Nov 19, 2003	6.66	6.67	6.65	6.67
3177	NYSE	GF	Tue, Nov 18, 2003	6.77	6.77	6.66	6.67
3176	NYSE	GF	Mon, Nov 17, 2003	6.78	6.79	6.65	6.67
3175	NYSE	GF	Fri, Nov 14, 2003	6.79	6.83	6.77	6.80
3174	NYSE	GF	Thu, Nov 13, 2003	6.74	6.80	6.72	6.80
3173	NYSE	GF	Wed, Nov 12, 2003	6.65	6.76	6.64	6.76
3172	NYSE	GF	Tue, Nov 11, 2003	6.69	6.69	6.48	6.67
3171	NYSE	GF	Mon, Nov 10, 2003	6.71	6.73	6.60	6.69
3170	NYSE	GF	Fri, Nov 7, 2003	6.70	6.75	6.70	6.74
3169	NYSE	GF	Thu, Nov 6, 2003	6.77	6.77	6.58	6.65
3168	NYSE	GF	Wed, Nov 5, 2003	6.87	6.87	6.71	6.78
3167	NYSE	GF	Tue, Nov 4, 2003	6.62	6.92	6.62	6.89
3166	NYSE	GF	Mon, Nov 3, 2003	6.98	6.98	6.71	6.92
3165	NYSE	GF	Fri, Oct 31, 2003	6.62	6.62	6.52	6.60
3164	NYSE	GF	Thu, Oct 30, 2003	6.61	6.68	6.61	6.63
3163	NYSE	GF	Wed, Oct 29, 2003	6.60	6.61	6.56	6.58
3162	NYSE	GF	Tue, Oct 28, 2003	6.44	6.59	6.44	6.54
3161	NYSE	GF	Mon, Oct 27, 2003	6.35	6.45	6.35	6.44
3160	NYSE	GF	Fri, Oct 24, 2003	6.26	6.35	6.22	6.26
3159	NYSE	GF	Thu, Oct 23, 2003	6.40	6.41	6.34	6.36
3158	NYSE	GF	Wed, Oct 22, 2003	6.52	6.52	6.41	6.50
3157	NYSE	GF	Tue, Oct 21, 2003	6.53	6.54	6.40	6.54
3156	NYSE	GF	Mon, Oct 20, 2003	6.46	6.54	6.44	6.54
3155	NYSE	GF	Fri, Oct 17, 2003	6.31	6.42	6.28	6.36
3154	NYSE	GF	Thu, Oct 16, 2003	6.31	6.40	6.30	6.31
3153	NYSE	GF	Wed, Oct 15, 2003	6.40	6.42	6.33	6.34
3152	NYSE	GF	Tue, Oct 14, 2003	6.40	6.43	6.34	6.34
3151	NYSE	GF	Mon, Oct 13, 2003	6.35	6.47	6.27	6.40
3150	NYSE	GF	Fri, Oct 10, 2003	6.19	6.27	6.19	6.20
3149	NYSE	GF	Thu, Oct 9, 2003	6.10	6.27	6.07	6.18
3148	NYSE	GF	Wed, Oct 8, 2003	6.06	6.06	6.04	6.05
3147	NYSE	GF	Tue, Oct 7, 2003	5.92	6.00	5.91	5.98
3146	NYSE	GF	Mon, Oct 6, 2003	5.99	6.00	5.92	5.99
3145	NYSE	GF	Fri, Oct 3, 2003	5.97	6.05	5.95	5.99
3144	NYSE	GF	Thu, Oct 2, 2003	5.88	5.96	5.87	5.87
3143	NYSE	GF	Wed, Oct 1, 2003	5.86	5.94	5.86	5.93
3142	NYSE	GF	Tue, Sep 30, 2003	5.83	5.92	5.78	5.89
3141	NYSE	GF	Mon, Sep 29, 2003	5.95	5.95	5.90	5.93
3140	NYSE	GF	Fri, Sep 26, 2003	6.00	6.00	5.85	5.97
3139	NYSE	GF	Thu, Sep 25, 2003	5.92	5.96	5.92	5.95
3138	NYSE	GF	Wed, Sep 24, 2003	5.99	6.02	5.90	5.92
3137	NYSE	GF	Tue, Sep 23, 2003	6.00	6.02	5.96	5.99
3136	NYSE	GF	Mon, Sep 22, 2003	6.03	6.03	5.97	6.03
3135	NYSE	GF	Fri, Sep 19, 2003	6.14	6.14	6.01	6.04
3134	NYSE	GF	Thu, Sep 18, 2003	6.05	6.15	5.92	6.15
3133	NYSE	GF	Wed, Sep 17, 2003	5.95	6.00	5.86	6.00
3132	NYSE	GF	Tue, Sep 16, 2003	5.95	5.99	5.85	5.89
3131	NYSE	GF	Mon, Sep 15, 2003	5.90	5.93	5.88	5.88
3130	NYSE	GF	Fri, Sep 12, 2003	5.86	5.87	5.75	5.85
3129	NYSE	GF	Thu, Sep 11, 2003	5.76	5.85	5.76	5.85
3128	NYSE	GF	Wed, Sep 10, 2003	5.82	5.82	5.74	5.75
3127	NYSE	GF	Tue, Sep 9, 2003	5.90	5.90	5.79	5.84
3126	NYSE	GF	Mon, Sep 8, 2003	5.72	5.94	5.72	5.89
3125	NYSE	GF	Fri, Sep 5, 2003	5.82	5.83	5.79	5.80
3124	NYSE	GF	Thu, Sep 4, 2003	5.81	5.93	5.79	5.85
3123	NYSE	GF	Wed, Sep 3, 2003	5.89	5.90	5.82	5.82
3122	NYSE	GF	Tue, Sep 2, 2003	5.75	5.80	5.69	5.80
3121	NYSE	GF	Fri, Aug 29, 2003	5.66	5.78	5.66	5.75
3120	NYSE	GF	Thu, Aug 28, 2003	5.65	5.70	5.59	5.68
3119	NYSE	GF	Wed, Aug 27, 2003	5.50	5.60	5.50	5.59
3118	NYSE	GF	Tue, Aug 26, 2003	5.49	5.56	5.47	5.50
3117	NYSE	GF	Mon, Aug 25, 2003	5.59	5.59	5.49	5.50
3116	NYSE	GF	Fri, Aug 22, 2003	5.49	5.59	5.49	5.59
3115	NYSE	GF	Thu, Aug 21, 2003	5.50	5.60	5.50	5.59
3114	NYSE	GF	Wed, Aug 20, 2003	5.48	5.52	5.48	5.50
3113	NYSE	GF	Tue, Aug 19, 2003	5.47	5.55	5.46	5.52
3112	NYSE	GF	Mon, Aug 18, 2003	5.55	5.61	5.49	5.51
3111	NYSE	GF	Fri, Aug 15, 2003	5.49	5.60	5.49	5.55
3110	NYSE	GF	Thu, Aug 14, 2003	5.36	5.64	5.36	5.53
3109	NYSE	GF	Wed, Aug 13, 2003	5.45	5.54	5.44	5.52
3108	NYSE	GF	Tue, Aug 12, 2003	5.37	5.50	5.34	5.43
3107	NYSE	GF	Mon, Aug 11, 2003	5.37	5.50	5.29	5.35
3106	NYSE	GF	Fri, Aug 8, 2003	5.29	5.41	5.29	5.37
3105	NYSE	GF	Thu, Aug 7, 2003	5.29	5.31	5.24	5.30
3104	NYSE	GF	Wed, Aug 6, 2003	5.47	5.47	5.30	5.32
3103	NYSE	GF	Tue, Aug 5, 2003	5.40	5.46	5.37	5.37
3102	NYSE	GF	Mon, Aug 4, 2003	5.36	5.46	5.36	5.44
3101	NYSE	GF	Fri, Aug 1, 2003	5.52	5.52	5.42	5.46
3100	NYSE	GF	Thu, Jul 31, 2003	5.45	5.53	5.41	5.52
3099	NYSE	GF	Wed, Jul 30, 2003	5.46	5.52	5.43	5.51
3098	NYSE	GF	Tue, Jul 29, 2003	5.55	5.55	5.42	5.46
3097	NYSE	GF	Mon, Jul 28, 2003	5.49	5.55	5.46	5.55
3096	NYSE	GF	Fri, Jul 25, 2003	5.38	5.42	5.30	5.39
3095	NYSE	GF	Thu, Jul 24, 2003	5.23	5.40	5.20	5.20
3094	NYSE	GF	Wed, Jul 23, 2003	5.20	5.23	5.17	5.18
3093	NYSE	GF	Tue, Jul 22, 2003	5.06	5.25	5.06	5.15
3092	NYSE	GF	Mon, Jul 21, 2003	5.15	5.19	5.11	5.11
3091	NYSE	GF	Fri, Jul 18, 2003	5.15	5.22	5.14	5.20
3090	NYSE	GF	Thu, Jul 17, 2003	5.10	5.18	5.10	5.16
3089	NYSE	GF	Wed, Jul 16, 2003	5.18	5.21	5.18	5.20
3088	NYSE	GF	Tue, Jul 15, 2003	5.25	5.25	5.17	5.17
3087	NYSE	GF	Mon, Jul 14, 2003	5.06	5.25	5.06	5.17
3086	NYSE	GF	Fri, Jul 11, 2003	5.04	5.09	5.04	5.06
3085	NYSE	GF	Thu, Jul 10, 2003	5.04	5.11	5.03	5.03
3084	NYSE	GF	Wed, Jul 9, 2003	5.10	5.16	5.02	5.10
3083	NYSE	GF	Tue, Jul 8, 2003	5.09	5.14	5.04	5.11
3082	NYSE	GF	Mon, Jul 7, 2003	4.95	5.18	4.95	5.10
3081	NYSE	GF	Thu, Jul 3, 2003	5.01	5.04	5.01	5.01
3080	NYSE	GF	Wed, Jul 2, 2003	4.96	5.03	4.96	5.03
3079	NYSE	GF	Tue, Jul 1, 2003	4.96	5.03	4.88	4.91
3078	NYSE	GF	Mon, Jun 30, 2003	4.95	5.00	4.90	4.93
3077	NYSE	GF	Fri, Jun 27, 2003	5.08	5.08	4.94	4.94
3076	NYSE	GF	Thu, Jun 26, 2003	4.94	5.08	4.94	5.01
3075	NYSE	GF	Wed, Jun 25, 2003	4.95	5.00	4.94	4.94
3074	NYSE	GF	Tue, Jun 24, 2003	4.92	4.99	4.86	4.93
3073	NYSE	GF	Mon, Jun 23, 2003	4.97	4.98	4.85	4.87
3072	NYSE	GF	Fri, Jun 20, 2003	5.03	5.04	4.97	5.02
3071	NYSE	GF	Thu, Jun 19, 2003	5.04	5.04	5.00	5.00
3070	NYSE	GF	Wed, Jun 18, 2003	5.07	5.08	5.04	5.07
3069	NYSE	GF	Tue, Jun 17, 2003	5.10	5.10	5.04	5.08
3068	NYSE	GF	Mon, Jun 16, 2003	5.05	5.06	5.01	5.05
3067	NYSE	GF	Fri, Jun 13, 2003	4.99	5.04	4.92	4.92
3066	NYSE	GF	Thu, Jun 12, 2003	5.05	5.08	4.96	4.99
3065	NYSE	GF	Wed, Jun 11, 2003	4.96	5.03	4.96	5.01
3064	NYSE	GF	Tue, Jun 10, 2003	4.90	4.93	4.90	4.93
3063	NYSE	GF	Mon, Jun 9, 2003	4.86	4.91	4.86	4.88
3062	NYSE	GF	Fri, Jun 6, 2003	4.87	4.97	4.87	4.91
3061	NYSE	GF	Thu, Jun 5, 2003	4.81	4.84	4.77	4.83
3060	NYSE	GF	Wed, Jun 4, 2003	4.72	4.85	4.72	4.85
3059	NYSE	GF	Tue, Jun 3, 2003	4.80	4.80	4.73	4.79
3058	NYSE	GF	Mon, Jun 2, 2003	4.73	4.88	4.73	4.81
3057	NYSE	GF	Fri, May 30, 2003	4.60	4.72	4.60	4.70
3056	NYSE	GF	Thu, May 29, 2003	4.59	4.70	4.59	4.59
3055	NYSE	GF	Wed, May 28, 2003	4.64	4.65	4.59	4.59
3054	NYSE	GF	Tue, May 27, 2003	4.42	4.59	4.42	4.56
3053	NYSE	GF	Fri, May 23, 2003	4.45	4.50	4.43	4.45
3052	NYSE	GF	Thu, May 22, 2003	4.41	4.49	4.41	4.45
3051	NYSE	GF	Wed, May 21, 2003	4.45	4.46	4.40	4.46
3050	NYSE	GF	Tue, May 20, 2003	4.41	4.53	4.41	4.50
3049	NYSE	GF	Mon, May 19, 2003	4.50	4.50	4.38	4.38
3048	NYSE	GF	Fri, May 16, 2003	4.55	4.61	4.52	4.59
3047	NYSE	GF	Thu, May 15, 2003	4.55	4.57	4.50	4.50
3046	NYSE	GF	Wed, May 14, 2003	4.58	4.58	4.48	4.50
3045	NYSE	GF	Tue, May 13, 2003	4.47	4.49	4.43	4.44
3044	NYSE	GF	Mon, May 12, 2003	4.41	4.48	4.39	4.46
3043	NYSE	GF	Fri, May 9, 2003	4.37	4.52	4.37	4.51
3042	NYSE	GF	Thu, May 8, 2003	4.37	4.39	4.32	4.33
3041	NYSE	GF	Wed, May 7, 2003	4.41	4.45	4.38	4.40
3040	NYSE	GF	Tue, May 6, 2003	4.43	4.55	4.39	4.45
3039	NYSE	GF	Mon, May 5, 2003	4.37	4.39	4.27	4.38
3038	NYSE	GF	Fri, May 2, 2003	4.26	4.35	4.26	4.34
3037	NYSE	GF	Thu, May 1, 2003	4.26	4.26	4.24	4.26
3036	NYSE	GF	Wed, Apr 30, 2003	4.25	4.27	4.24	4.27
3035	NYSE	GF	Tue, Apr 29, 2003	4.20	4.30	4.20	4.22
3034	NYSE	GF	Mon, Apr 28, 2003	4.18	4.25	4.18	4.24
3033	NYSE	GF	Fri, Apr 25, 2003	4.14	4.20	4.14	4.17
3032	NYSE	GF	Thu, Apr 24, 2003	4.14	4.22	4.12	4.19
3031	NYSE	GF	Wed, Apr 23, 2003	4.20	4.22	4.14	4.22
3030	NYSE	GF	Tue, Apr 22, 2003	4.16	4.22	4.11	4.22
3029	NYSE	GF	Mon, Apr 21, 2003	4.15	4.21	4.10	4.16
3028	NYSE	GF	Thu, Apr 17, 2003	4.01	4.15	4.01	4.05
3027	NYSE	GF	Wed, Apr 16, 2003	4.09	4.12	3.98	3.98
3026	NYSE	GF	Tue, Apr 15, 2003	3.97	4.10	3.97	4.08
3025	NYSE	GF	Mon, Apr 14, 2003	3.85	3.97	3.84	3.96
3024	NYSE	GF	Fri, Apr 11, 2003	3.87	3.90	3.83	3.83
3023	NYSE	GF	Thu, Apr 10, 2003	3.85	3.89	3.84	3.85
3022	NYSE	GF	Wed, Apr 9, 2003	3.83	3.89	3.83	3.83
3021	NYSE	GF	Tue, Apr 8, 2003	3.70	3.82	3.70	3.79
3020	NYSE	GF	Mon, Apr 7, 2003	3.85	3.87	3.80	3.80
3019	NYSE	GF	Fri, Apr 4, 2003	3.74	3.76	3.72	3.76
3018	NYSE	GF	Thu, Apr 3, 2003	3.70	3.70	3.66	3.69
3017	NYSE	GF	Wed, Apr 2, 2003	3.65	3.72	3.65	3.69
3016	NYSE	GF	Tue, Apr 1, 2003	3.57	3.64	3.57	3.61
3015	NYSE	GF	Mon, Mar 31, 2003	3.51	3.54	3.50	3.54
3014	NYSE	GF	Fri, Mar 28, 2003	3.54	3.62	3.51	3.61
3013	NYSE	GF	Thu, Mar 27, 2003	3.53	3.57	3.50	3.57
3012	NYSE	GF	Wed, Mar 26, 2003	3.57	3.59	3.55	3.55
3011	NYSE	GF	Tue, Mar 25, 2003	3.51	3.60	3.51	3.57
3010	NYSE	GF	Mon, Mar 24, 2003	3.60	3.63	3.48	3.49
3009	NYSE	GF	Fri, Mar 21, 2003	3.75	3.75	3.66	3.70
3008	NYSE	GF	Thu, Mar 20, 2003	3.60	3.70	3.57	3.63
3007	NYSE	GF	Wed, Mar 19, 2003	3.70	3.70	3.62	3.62
3006	NYSE	GF	Tue, Mar 18, 2003	3.69	3.69	3.60	3.64
3005	NYSE	GF	Mon, Mar 17, 2003	3.50	3.75	3.47	3.69
3004	NYSE	GF	Fri, Mar 14, 2003	3.56	3.59	3.53	3.56
3003	NYSE	GF	Thu, Mar 13, 2003	3.51	3.60	3.50	3.54
3002	NYSE	GF	Wed, Mar 12, 2003	3.49	3.49	3.37	3.49
3001	NYSE	GF	Tue, Mar 11, 2003	3.52	3.54	3.50	3.50
3000	NYSE	GF	Mon, Mar 10, 2003	3.61	3.61	3.50	3.50
2999	NYSE	GF	Fri, Mar 7, 2003	3.54	3.62	3.54	3.61
2998	NYSE	GF	Thu, Mar 6, 2003	3.55	3.60	3.55	3.56
2997	NYSE	GF	Wed, Mar 5, 2003	3.56	3.61	3.56	3.60
2996	NYSE	GF	Tue, Mar 4, 2003	3.56	3.61	3.56	3.58
2995	NYSE	GF	Mon, Mar 3, 2003	3.59	3.65	3.59	3.61
2994	NYSE	GF	Fri, Feb 28, 2003	3.58	3.65	3.53	3.55
2993	NYSE	GF	Thu, Feb 27, 2003	3.60	3.60	3.51	3.54
2992	NYSE	GF	Wed, Feb 26, 2003	3.60	3.61	3.58	3.58
2991	NYSE	GF	Tue, Feb 25, 2003	3.47	3.58	3.42	3.58
2990	NYSE	GF	Mon, Feb 24, 2003	3.57	3.58	3.48	3.56
2989	NYSE	GF	Fri, Feb 21, 2003	3.62	3.66	3.62	3.63
2988	NYSE	GF	Thu, Feb 20, 2003	3.62	3.65	3.62	3.62
2987	NYSE	GF	Wed, Feb 19, 2003	3.66	3.67	3.58	3.62
2986	NYSE	GF	Tue, Feb 18, 2003	3.62	3.74	3.62	3.70
2985	NYSE	GF	Fri, Feb 14, 2003	3.55	3.65	3.55	3.65
2984	NYSE	GF	Thu, Feb 13, 2003	3.60	3.62	3.52	3.56
2983	NYSE	GF	Wed, Feb 12, 2003	3.63	3.63	3.60	3.60
2982	NYSE	GF	Tue, Feb 11, 2003	3.64	3.65	3.61	3.61
2981	NYSE	GF	Mon, Feb 10, 2003	3.62	3.65	3.59	3.64
2980	NYSE	GF	Fri, Feb 7, 2003	3.59	3.69	3.59	3.62
2979	NYSE	GF	Thu, Feb 6, 2003	3.68	3.70	3.68	3.68
2978	NYSE	GF	Wed, Feb 5, 2003	3.80	3.80	3.70	3.70
2977	NYSE	GF	Tue, Feb 4, 2003	3.69	3.69	3.64	3.65
2976	NYSE	GF	Mon, Feb 3, 2003	3.72	3.79	3.70	3.77
2975	NYSE	GF	Fri, Jan 31, 2003	3.65	3.74	3.65	3.72
2974	NYSE	GF	Thu, Jan 30, 2003	3.71	3.73	3.70	3.70
2973	NYSE	GF	Wed, Jan 29, 2003	3.68	3.75	3.66	3.71
2972	NYSE	GF	Tue, Jan 28, 2003	3.71	3.75	3.66	3.75
2971	NYSE	GF	Mon, Jan 27, 2003	3.70	3.74	3.65	3.70
2970	NYSE	GF	Fri, Jan 24, 2003	3.69	3.73	3.69	3.70
2969	NYSE	GF	Thu, Jan 23, 2003	3.76	3.80	3.76	3.79
2968	NYSE	GF	Wed, Jan 22, 2003	3.66	3.75	3.66	3.71
2967	NYSE	GF	Tue, Jan 21, 2003	3.73	3.76	3.65	3.65
2966	NYSE	GF	Fri, Jan 17, 2003	3.77	3.84	3.73	3.75
2965	NYSE	GF	Thu, Jan 16, 2003	3.89	3.97	3.84	3.84
2964	NYSE	GF	Wed, Jan 15, 2003	3.86	3.93	3.86	3.87
2963	NYSE	GF	Tue, Jan 14, 2003	3.83	3.89	3.83	3.88
2962	NYSE	GF	Mon, Jan 13, 2003	3.80	3.93	3.80	3.80
2961	NYSE	GF	Fri, Jan 10, 2003	3.75	3.83	3.70	3.75
2960	NYSE	GF	Thu, Jan 9, 2003	3.70	3.82	3.65	3.79
2959	NYSE	GF	Wed, Jan 8, 2003	3.77	3.77	3.71	3.71
2958	NYSE	GF	Tue, Jan 7, 2003	3.79	3.83	3.79	3.79
2957	NYSE	GF	Mon, Jan 6, 2003	3.70	3.84	3.70	3.80
2956	NYSE	GF	Fri, Jan 3, 2003	3.62	3.71	3.62	3.70
2955	NYSE	GF	Thu, Jan 2, 2003	3.63	3.79	3.62	3.72
2954	NYSE	GF	Tue, Dec 31, 2002	3.47	3.58	3.47	3.55
2953	NYSE	GF	Mon, Dec 30, 2002	3.43	3.50	3.41	3.49
2952	NYSE	GF	Fri, Dec 27, 2002	3.47	3.52	3.40	3.40
2951	NYSE	GF	Thu, Dec 26, 2002	3.47	3.58	3.47	3.50
2950	NYSE	GF	Tue, Dec 24, 2002	3.48	3.52	3.47	3.52
2949	NYSE	GF	Mon, Dec 23, 2002	3.50	3.50	3.48	3.48
2948	NYSE	GF	Fri, Dec 20, 2002	3.47	3.57	3.47	3.50
2947	NYSE	GF	Thu, Dec 19, 2002	3.50	3.57	3.50	3.57
2946	NYSE	GF	Wed, Dec 18, 2002	3.51	3.61	3.51	3.58
2945	NYSE	GF	Tue, Dec 17, 2002	3.59	3.68	3.58	3.65
2944	NYSE	GF	Mon, Dec 16, 2002	3.56	3.75	3.56	3.68
2943	NYSE	GF	Fri, Dec 13, 2002	3.54	3.63	3.53	3.53
2942	NYSE	GF	Thu, Dec 12, 2002	3.63	3.70	3.59	3.59
2941	NYSE	GF	Wed, Dec 11, 2002	3.60	3.78	3.60	3.73
2940	NYSE	GF	Tue, Dec 10, 2002	3.61	3.74	3.61	3.64
2939	NYSE	GF	Mon, Dec 9, 2002	3.64	3.74	3.56	3.60
2938	NYSE	GF	Fri, Dec 6, 2002	3.72	3.80	3.65	3.71
2937	NYSE	GF	Thu, Dec 5, 2002	3.80	3.97	3.75	3.75
2936	NYSE	GF	Wed, Dec 4, 2002	3.76	3.90	3.76	3.90
2935	NYSE	GF	Tue, Dec 3, 2002	3.83	3.83	3.76	3.76
2934	NYSE	GF	Mon, Dec 2, 2002	3.85	3.99	3.82	3.83
2933	NYSE	GF	Fri, Nov 29, 2002	3.71	3.87	3.71	3.75
2932	NYSE	GF	Wed, Nov 27, 2002	3.70	3.78	3.66	3.77
2931	NYSE	GF	Tue, Nov 26, 2002	3.68	3.74	3.63	3.63
2930	NYSE	GF	Mon, Nov 25, 2002	3.70	3.76	3.63	3.70
2929	NYSE	GF	Fri, Nov 22, 2002	3.74	3.82	3.73	3.76
2928	NYSE	GF	Thu, Nov 21, 2002	3.71	3.84	3.70	3.76
2927	NYSE	GF	Wed, Nov 20, 2002	3.56	3.73	3.56	3.73
2926	NYSE	GF	Tue, Nov 19, 2002	3.61	3.68	3.58	3.66
2925	NYSE	GF	Mon, Nov 18, 2002	3.75	3.75	3.56	3.60
2924	NYSE	GF	Fri, Nov 15, 2002	3.72	3.72	3.63	3.71
2923	NYSE	GF	Thu, Nov 14, 2002	3.66	3.83	3.66	3.82
2922	NYSE	GF	Wed, Nov 13, 2002	3.67	3.67	3.58	3.61
2921	NYSE	GF	Tue, Nov 12, 2002	3.59	3.68	3.59	3.67
2920	NYSE	GF	Mon, Nov 11, 2002	3.70	3.70	3.54	3.54
2919	NYSE	GF	Fri, Nov 8, 2002	3.61	3.72	3.61	3.65
2918	NYSE	GF	Thu, Nov 7, 2002	3.72	3.82	3.70	3.71
2917	NYSE	GF	Wed, Nov 6, 2002	3.84	3.85	3.73	3.82
2916	NYSE	GF	Tue, Nov 5, 2002	3.70	3.98	3.70	3.80
2915	NYSE	GF	Mon, Nov 4, 2002	3.64	3.82	3.64	3.75
2914	NYSE	GF	Fri, Nov 1, 2002	3.46	3.61	3.46	3.56
2913	NYSE	GF	Thu, Oct 31, 2002	3.51	3.58	3.50	3.50
2912	NYSE	GF	Wed, Oct 30, 2002	3.43	3.54	3.41	3.44
2911	NYSE	GF	Tue, Oct 29, 2002	3.46	3.46	3.30	3.36
2910	NYSE	GF	Mon, Oct 28, 2002	3.50	3.62	3.50	3.51
2909	NYSE	GF	Fri, Oct 25, 2002	3.38	3.40	3.32	3.40
2908	NYSE	GF	Thu, Oct 24, 2002	3.43	3.46	3.38	3.38
2907	NYSE	GF	Wed, Oct 23, 2002	3.29	3.37	3.29	3.36
2906	NYSE	GF	Tue, Oct 22, 2002	3.40	3.44	3.32	3.40
2905	NYSE	GF	Mon, Oct 21, 2002	3.37	3.55	3.37	3.50
2904	NYSE	GF	Fri, Oct 18, 2002	3.38	3.42	3.29	3.40
2903	NYSE	GF	Thu, Oct 17, 2002	3.41	3.51	3.41	3.48
2902	NYSE	GF	Wed, Oct 16, 2002	3.35	3.42	3.26	3.26
2901	NYSE	GF	Tue, Oct 15, 2002	3.33	3.48	3.33	3.45
2900	NYSE	GF	Mon, Oct 14, 2002	3.20	3.29	3.15	3.20
2899	NYSE	GF	Fri, Oct 11, 2002	3.09	3.28	3.08	3.22
2898	NYSE	GF	Thu, Oct 10, 2002	2.87	3.01	2.87	3.00
2897	NYSE	GF	Wed, Oct 9, 2002	2.99	2.99	2.81	2.87
2896	NYSE	GF	Tue, Oct 8, 2002	3.01	3.02	2.99	3.02
2895	NYSE	GF	Mon, Oct 7, 2002	3.05	3.19	3.01	3.06
2894	NYSE	GF	Fri, Oct 4, 2002	3.15	3.16	3.05	3.05
2893	NYSE	GF	Thu, Oct 3, 2002	3.20	3.23	3.18	3.18
2892	NYSE	GF	Wed, Oct 2, 2002	3.27	3.27	3.20	3.20
2891	NYSE	GF	Tue, Oct 1, 2002	3.21	3.27	3.15	3.27
2890	NYSE	GF	Mon, Sep 30, 2002	3.16	3.25	3.16	3.22
2889	NYSE	GF	Fri, Sep 27, 2002	3.35	3.35	3.16	3.20
2888	NYSE	GF	Thu, Sep 26, 2002	3.35	3.44	3.35	3.38
2887	NYSE	GF	Wed, Sep 25, 2002	3.24	3.30	3.16	3.30
2886	NYSE	GF	Tue, Sep 24, 2002	3.32	3.32	3.19	3.19
2885	NYSE	GF	Mon, Sep 23, 2002	3.34	3.40	3.33	3.34
2884	NYSE	GF	Fri, Sep 20, 2002	3.38	3.44	3.33	3.39
2883	NYSE	GF	Thu, Sep 19, 2002	3.50	3.54	3.30	3.30
2882	NYSE	GF	Wed, Sep 18, 2002	3.52	3.60	3.51	3.54
2881	NYSE	GF	Tue, Sep 17, 2002	3.72	3.72	3.56	3.59
2880	NYSE	GF	Mon, Sep 16, 2002	3.75	3.75	3.55	3.62
2879	NYSE	GF	Fri, Sep 13, 2002	3.75	3.78	3.62	3.75
2878	NYSE	GF	Thu, Sep 12, 2002	3.85	3.89	3.78	3.78
2877	NYSE	GF	Wed, Sep 11, 2002	3.91	3.95	3.85	3.94
2876	NYSE	GF	Tue, Sep 10, 2002	3.93	3.99	3.84	3.85
2875	NYSE	GF	Mon, Sep 9, 2002	3.90	3.95	3.83	3.93
2874	NYSE	GF	Fri, Sep 6, 2002	3.90	3.94	3.87	3.94
2873	NYSE	GF	Thu, Sep 5, 2002	3.90	3.92	3.80	3.80
2872	NYSE	GF	Wed, Sep 4, 2002	3.96	4.04	3.95	4.00
2871	NYSE	GF	Tue, Sep 3, 2002	4.05	4.05	3.93	3.93
2870	NYSE	GF	Fri, Aug 30, 2002	4.11	4.20	4.11	4.15
2869	NYSE	GF	Thu, Aug 29, 2002	4.05	4.15	4.05	4.08
2868	NYSE	GF	Wed, Aug 28, 2002	4.40	4.40	4.08	4.08
2867	NYSE	GF	Tue, Aug 27, 2002	4.30	4.30	4.26	4.26
2866	NYSE	GF	Mon, Aug 26, 2002	4.22	4.35	4.22	4.26
2865	NYSE	GF	Fri, Aug 23, 2002	4.31	4.31	4.23	4.28
2864	NYSE	GF	Thu, Aug 22, 2002	4.30	4.32	4.26	4.32
2863	NYSE	GF	Wed, Aug 21, 2002	4.25	4.28	4.21	4.28
2862	NYSE	GF	Tue, Aug 20, 2002	4.17	4.30	4.17	4.18
2861	NYSE	GF	Mon, Aug 19, 2002	4.03	4.21	4.03	4.20
2860	NYSE	GF	Fri, Aug 16, 2002	4.03	4.10	4.03	4.10
2859	NYSE	GF	Thu, Aug 15, 2002	4.06	4.08	4.02	4.03
2858	NYSE	GF	Wed, Aug 14, 2002	4.05	4.09	3.99	4.09
2857	NYSE	GF	Tue, Aug 13, 2002	4.07	4.12	4.05	4.05
2856	NYSE	GF	Mon, Aug 12, 2002	4.11	4.12	4.00	4.08
2855	NYSE	GF	Fri, Aug 9, 2002	4.23	4.23	4.08	4.17
2854	NYSE	GF	Thu, Aug 8, 2002	4.20	4.24	4.10	4.24
2853	NYSE	GF	Wed, Aug 7, 2002	4.15	4.20	4.07	4.12
2852	NYSE	GF	Tue, Aug 6, 2002	4.06	4.21	4.06	4.21
2851	NYSE	GF	Mon, Aug 5, 2002	4.12	4.12	4.00	4.02
2850	NYSE	GF	Fri, Aug 2, 2002	4.15	4.25	4.11	4.11
2849	NYSE	GF	Thu, Aug 1, 2002	4.24	4.27	4.22	4.24
2848	NYSE	GF	Wed, Jul 31, 2002	4.48	4.48	4.20	4.30
2847	NYSE	GF	Tue, Jul 30, 2002	4.40	4.43	4.35	4.42
2846	NYSE	GF	Mon, Jul 29, 2002	4.26	4.49	4.26	4.49
2845	NYSE	GF	Fri, Jul 26, 2002	4.20	4.33	4.20	4.20
2844	NYSE	GF	Thu, Jul 25, 2002	4.05	4.18	4.05	4.14
2843	NYSE	GF	Wed, Jul 24, 2002	4.10	4.16	3.75	4.15
2842	NYSE	GF	Tue, Jul 23, 2002	4.45	4.48	4.17	4.17
2841	NYSE	GF	Mon, Jul 22, 2002	4.55	4.58	4.40	4.40
2840	NYSE	GF	Fri, Jul 19, 2002	4.55	4.62	4.55	4.55
2839	NYSE	GF	Thu, Jul 18, 2002	4.62	4.68	4.56	4.64
2838	NYSE	GF	Wed, Jul 17, 2002	4.62	4.68	4.55	4.55
2837	NYSE	GF	Tue, Jul 16, 2002	4.70	4.70	4.52	4.55
2836	NYSE	GF	Mon, Jul 15, 2002	4.80	4.80	4.50	4.65
2835	NYSE	GF	Fri, Jul 12, 2002	4.72	4.88	4.71	4.74
2834	NYSE	GF	Thu, Jul 11, 2002	4.64	4.73	4.62	4.70
2833	NYSE	GF	Wed, Jul 10, 2002	4.65	4.78	4.65	4.70
2832	NYSE	GF	Tue, Jul 9, 2002	4.80	4.91	4.59	4.62
2831	NYSE	GF	Mon, Jul 8, 2002	4.95	4.95	4.88	4.89
2830	NYSE	GF	Fri, Jul 5, 2002	5.08	5.10	5.06	5.06
2829	NYSE	GF	Wed, Jul 3, 2002	4.90	5.00	4.85	4.99
2828	NYSE	GF	Tue, Jul 2, 2002	4.95	5.00	4.75	4.92
2827	NYSE	GF	Mon, Jul 1, 2002	5.10	5.10	4.95	4.98
2826	NYSE	GF	Fri, Jun 28, 2002	4.98	5.05	4.98	5.05
2825	NYSE	GF	Thu, Jun 27, 2002	4.94	5.00	4.87	4.96
2824	NYSE	GF	Wed, Jun 26, 2002	4.40	4.78	4.40	4.78
2823	NYSE	GF	Tue, Jun 25, 2002	4.90	4.95	4.85	4.91
2822	NYSE	GF	Mon, Jun 24, 2002	5.01	5.06	4.88	4.93
2821	NYSE	GF	Fri, Jun 21, 2002	5.14	5.14	5.03	5.06
2820	NYSE	GF	Thu, Jun 20, 2002	5.07	5.10	5.01	5.06
2819	NYSE	GF	Wed, Jun 19, 2002	5.15	5.15	5.05	5.15
2818	NYSE	GF	Tue, Jun 18, 2002	5.10	5.25	5.10	5.25
2817	NYSE	GF	Mon, Jun 17, 2002	5.06	5.15	5.06	5.14
2816	NYSE	GF	Fri, Jun 14, 2002	5.00	5.00	4.95	4.99
2815	NYSE	GF	Thu, Jun 13, 2002	5.20	5.25	4.95	5.14
2814	NYSE	GF	Wed, Jun 12, 2002	5.45	5.46	5.22	5.27
2813	NYSE	GF	Tue, Jun 11, 2002	5.40	5.40	5.32	5.39
2812	NYSE	GF	Mon, Jun 10, 2002	5.32	5.50	5.29	5.42
2811	NYSE	GF	Fri, Jun 7, 2002	5.41	5.45	5.15	5.39
2810	NYSE	GF	Thu, Jun 6, 2002	5.55	5.57	5.40	5.45
2809	NYSE	GF	Wed, Jun 5, 2002	5.58	5.58	5.47	5.55
2808	NYSE	GF	Tue, Jun 4, 2002	5.56	5.62	5.47	5.52
2807	NYSE	GF	Mon, Jun 3, 2002	5.60	5.66	5.57	5.62
2806	NYSE	GF	Fri, May 31, 2002	5.76	5.80	5.63	5.68
2805	NYSE	GF	Thu, May 30, 2002	5.75	5.85	5.75	5.77
2804	NYSE	GF	Wed, May 29, 2002	5.86	5.90	5.82	5.83
2803	NYSE	GF	Tue, May 28, 2002	5.83	5.89	5.82	5.87
2802	NYSE	GF	Fri, May 24, 2002	5.88	5.88	5.82	5.82
2801	NYSE	GF	Thu, May 23, 2002	5.89	5.89	5.80	5.84
2800	NYSE	GF	Wed, May 22, 2002	5.80	5.86	5.80	5.81
2799	NYSE	GF	Tue, May 21, 2002	5.80	5.91	5.80	5.85
2798	NYSE	GF	Mon, May 20, 2002	5.87	5.95	5.76	5.77
2797	NYSE	GF	Fri, May 17, 2002	5.89	6.00	5.89	5.95
2796	NYSE	GF	Thu, May 16, 2002	5.76	5.95	5.76	5.95
2795	NYSE	GF	Wed, May 15, 2002	5.78	5.83	5.76	5.79
2794	NYSE	GF	Tue, May 14, 2002	5.75	5.88	5.75	5.86
2793	NYSE	GF	Mon, May 13, 2002	5.70	5.80	5.70	5.75
2792	NYSE	GF	Fri, May 10, 2002	5.70	5.82	5.70	5.70
2791	NYSE	GF	Thu, May 9, 2002	5.76	5.79	5.69	5.71
2790	NYSE	GF	Wed, May 8, 2002	5.76	5.83	5.76	5.81
2789	NYSE	GF	Tue, May 7, 2002	5.70	5.74	5.67	5.74
2788	NYSE	GF	Mon, May 6, 2002	5.75	5.77	5.70	5.74
2787	NYSE	GF	Fri, May 3, 2002	5.76	5.76	5.70	5.73
2786	NYSE	GF	Thu, May 2, 2002	5.77	5.79	5.70	5.70
2785	NYSE	GF	Wed, May 1, 2002	5.80	5.82	5.70	5.82
2784	NYSE	GF	Tue, Apr 30, 2002	5.75	5.80	5.71	5.71
2783	NYSE	GF	Mon, Apr 29, 2002	5.80	5.83	5.70	5.82
2782	NYSE	GF	Fri, Apr 26, 2002	5.80	5.84	5.65	5.83
2781	NYSE	GF	Thu, Apr 25, 2002	5.90	5.90	5.70	5.84
2780	NYSE	GF	Wed, Apr 24, 2002	5.90	5.90	5.85	5.87
2779	NYSE	GF	Tue, Apr 23, 2002	5.92	5.95	5.85	5.91
2778	NYSE	GF	Mon, Apr 22, 2002	5.96	5.98	5.92	5.92
2777	NYSE	GF	Fri, Apr 19, 2002	6.00	6.02	5.98	6.00
2776	NYSE	GF	Thu, Apr 18, 2002	5.92	6.07	5.92	6.04
2775	NYSE	GF	Wed, Apr 17, 2002	5.95	5.96	5.90	5.93
2774	NYSE	GF	Tue, Apr 16, 2002	5.86	5.90	5.82	5.90
2773	NYSE	GF	Mon, Apr 15, 2002	5.81	5.85	5.80	5.82
2772	NYSE	GF	Fri, Apr 12, 2002	5.93	5.93	5.81	5.87
2771	NYSE	GF	Thu, Apr 11, 2002	5.85	5.88	5.81	5.86
2770	NYSE	GF	Wed, Apr 10, 2002	5.90	5.94	5.85	5.90
2769	NYSE	GF	Tue, Apr 9, 2002	5.87	5.90	5.75	5.81
2768	NYSE	GF	Mon, Apr 8, 2002	5.91	5.91	5.82	5.83
2767	NYSE	GF	Fri, Apr 5, 2002	5.90	5.96	5.90	5.92
2766	NYSE	GF	Thu, Apr 4, 2002	5.91	5.95	5.91	5.91
2765	NYSE	GF	Wed, Apr 3, 2002	5.97	6.05	5.91	5.95
2764	NYSE	GF	Tue, Apr 2, 2002	6.01	6.01	5.90	5.95
2763	NYSE	GF	Mon, Apr 1, 2002	5.92	6.00	5.92	5.97
2762	NYSE	GF	Thu, Mar 28, 2002	5.88	5.97	5.88	5.92
2761	NYSE	GF	Wed, Mar 27, 2002	5.87	5.90	5.87	5.88
2760	NYSE	GF	Tue, Mar 26, 2002	5.90	5.92	5.87	5.88
2759	NYSE	GF	Mon, Mar 25, 2002	5.90	5.95	5.89	5.89
2758	NYSE	GF	Fri, Mar 22, 2002	5.97	5.97	5.89	5.90
2757	NYSE	GF	Thu, Mar 21, 2002	5.91	5.94	5.87	5.94
2756	NYSE	GF	Wed, Mar 20, 2002	5.95	5.95	5.86	5.93
2755	NYSE	GF	Tue, Mar 19, 2002	5.95	5.98	5.95	5.95
2754	NYSE	GF	Mon, Mar 18, 2002	5.92	5.97	5.92	5.95
2753	NYSE	GF	Fri, Mar 15, 2002	5.90	5.92	5.86	5.91
2752	NYSE	GF	Thu, Mar 14, 2002	5.90	5.91	5.86	5.90
2751	NYSE	GF	Wed, Mar 13, 2002	5.90	5.90	5.88	5.89
2750	NYSE	GF	Tue, Mar 12, 2002	5.98	5.98	5.90	5.91
2749	NYSE	GF	Mon, Mar 11, 2002	5.95	6.02	5.95	6.01
2748	NYSE	GF	Fri, Mar 8, 2002	5.98	6.04	5.98	6.02
2747	NYSE	GF	Thu, Mar 7, 2002	5.95	6.00	5.94	5.94
2746	NYSE	GF	Wed, Mar 6, 2002	5.90	5.94	5.89	5.90
2745	NYSE	GF	Tue, Mar 5, 2002	5.96	6.00	5.85	5.86
2744	NYSE	GF	Mon, Mar 4, 2002	5.91	6.02	5.90	6.02
2743	NYSE	GF	Fri, Mar 1, 2002	5.70	5.85	5.70	5.85
2742	NYSE	GF	Thu, Feb 28, 2002	5.78	5.78	5.70	5.77
2741	NYSE	GF	Wed, Feb 27, 2002	5.65	5.75	5.64	5.66
2740	NYSE	GF	Tue, Feb 26, 2002	5.66	5.73	5.62	5.62
2739	NYSE	GF	Mon, Feb 25, 2002	5.56	5.65	5.56	5.65
2738	NYSE	GF	Fri, Feb 22, 2002	5.60	5.60	5.53	5.60
2737	NYSE	GF	Thu, Feb 21, 2002	5.55	5.67	5.52	5.62
2736	NYSE	GF	Wed, Feb 20, 2002	5.69	5.69	5.52	5.65
2735	NYSE	GF	Tue, Feb 19, 2002	5.75	5.75	5.70	5.75
2734	NYSE	GF	Fri, Feb 15, 2002	5.94	5.94	5.80	5.80
2733	NYSE	GF	Thu, Feb 14, 2002	5.95	6.00	5.91	5.93
2732	NYSE	GF	Wed, Feb 13, 2002	5.90	5.95	5.90	5.95
2731	NYSE	GF	Tue, Feb 12, 2002	5.90	6.00	5.90	5.90
2730	NYSE	GF	Mon, Feb 11, 2002	5.90	6.00	5.90	5.98
2729	NYSE	GF	Fri, Feb 8, 2002	5.87	5.95	5.79	5.80
2728	NYSE	GF	Thu, Feb 7, 2002	5.79	5.91	5.79	5.81
2727	NYSE	GF	Wed, Feb 6, 2002	5.80	5.86	5.75	5.80
2726	NYSE	GF	Tue, Feb 5, 2002	5.82	5.92	5.80	5.82
2725	NYSE	GF	Mon, Feb 4, 2002	5.94	5.95	5.91	5.92
2724	NYSE	GF	Fri, Feb 1, 2002	6.08	6.08	5.95	5.97
2723	NYSE	GF	Thu, Jan 31, 2002	6.01	6.05	6.00	6.02
2722	NYSE	GF	Wed, Jan 30, 2002	5.92	6.00	5.90	6.00
2721	NYSE	GF	Tue, Jan 29, 2002	6.10	6.10	5.93	5.95
2720	NYSE	GF	Mon, Jan 28, 2002	6.05	6.05	5.97	6.00
2719	NYSE	GF	Fri, Jan 25, 2002	6.00	6.15	6.00	6.05
2718	NYSE	GF	Thu, Jan 24, 2002	6.17	6.22	6.09	6.20
2717	NYSE	GF	Wed, Jan 23, 2002	6.01	6.09	6.01	6.07
2716	NYSE	GF	Tue, Jan 22, 2002	6.03	6.08	6.00	6.00
2715	NYSE	GF	Fri, Jan 18, 2002	6.06	6.06	6.00	6.01
2714	NYSE	GF	Thu, Jan 17, 2002	6.01	6.12	6.01	6.05
2713	NYSE	GF	Wed, Jan 16, 2002	6.05	6.08	6.01	6.01
2712	NYSE	GF	Tue, Jan 15, 2002	6.10	6.19	6.09	6.17
2711	NYSE	GF	Mon, Jan 14, 2002	6.22	6.22	6.10	6.15
2710	NYSE	GF	Fri, Jan 11, 2002	6.23	6.25	6.23	6.25
2709	NYSE	GF	Thu, Jan 10, 2002	6.25	6.30	6.22	6.24
2708	NYSE	GF	Wed, Jan 9, 2002	6.34	6.36	6.24	6.33
2707	NYSE	GF	Tue, Jan 8, 2002	6.25	6.30	6.25	6.28
2706	NYSE	GF	Mon, Jan 7, 2002	6.29	6.34	6.28	6.29
2705	NYSE	GF	Fri, Jan 4, 2002	6.25	6.39	6.25	6.35
2704	NYSE	GF	Thu, Jan 3, 2002	6.05	6.21	6.05	6.20
2703	NYSE	GF	Wed, Jan 2, 2002	5.98	6.02	5.93	5.97
2702	NYSE	GF	Mon, Dec 31, 2001	5.87	5.94	5.81	5.87
2701	NYSE	GF	Fri, Dec 28, 2001	5.95	6.00	5.78	5.92
2700	NYSE	GF	Thu, Dec 27, 2001	5.92	5.98	5.89	5.91
2699	NYSE	GF	Wed, Dec 26, 2001	5.91	5.98	5.88	5.91
2698	NYSE	GF	Mon, Dec 24, 2001	5.95	5.98	5.90	5.90
2697	NYSE	GF	Fri, Dec 21, 2001	6.05	6.05	5.95	5.95
2696	NYSE	GF	Thu, Dec 20, 2001	6.07	6.18	5.97	6.02
2695	NYSE	GF	Wed, Dec 19, 2001	6.02	6.08	5.98	6.05
2694	NYSE	GF	Tue, Dec 18, 2001	6.10	6.13	6.03	6.04
2693	NYSE	GF	Mon, Dec 17, 2001	6.10	6.15	6.05	6.08
2692	NYSE	GF	Fri, Dec 14, 2001	5.94	6.05	5.94	6.01
2691	NYSE	GF	Thu, Dec 13, 2001	6.15	6.15	5.95	6.00
2690	NYSE	GF	Wed, Dec 12, 2001	6.05	6.09	6.00	6.05
2689	NYSE	GF	Tue, Dec 11, 2001	6.03	6.13	6.03	6.04
2688	NYSE	GF	Mon, Dec 10, 2001	6.10	6.17	6.01	6.13
2687	NYSE	GF	Fri, Dec 7, 2001	6.13	6.20	6.11	6.11
2686	NYSE	GF	Thu, Dec 6, 2001	6.12	6.25	6.12	6.18
2685	NYSE	GF	Wed, Dec 5, 2001	6.10	6.21	6.10	6.19
2684	NYSE	GF	Tue, Dec 4, 2001	6.03	6.06	6.01	6.06
2683	NYSE	GF	Mon, Dec 3, 2001	6.02	6.02	5.96	6.00
2682	NYSE	GF	Fri, Nov 30, 2001	6.03	6.10	6.03	6.05
2681	NYSE	GF	Thu, Nov 29, 2001	6.07	6.07	5.99	6.03
2680	NYSE	GF	Wed, Nov 28, 2001	6.00	6.10	5.98	6.01
2679	NYSE	GF	Tue, Nov 27, 2001	6.05	6.10	6.00	6.01
2678	NYSE	GF	Mon, Nov 26, 2001	6.15	6.17	6.02	6.09
2677	NYSE	GF	Fri, Nov 23, 2001	6.02	6.10	5.98	6.08
2676	NYSE	GF	Wed, Nov 21, 2001	6.00	6.10	6.00	6.03
2675	NYSE	GF	Tue, Nov 20, 2001	6.00	6.08	5.97	6.02
2674	NYSE	GF	Mon, Nov 19, 2001	5.97	6.08	5.97	6.05
2673	NYSE	GF	Fri, Nov 16, 2001	6.00	6.02	5.94	6.00
2672	NYSE	GF	Thu, Nov 15, 2001	5.85	5.97	5.85	5.94
2671	NYSE	GF	Wed, Nov 14, 2001	5.92	5.94	5.85	5.89
2670	NYSE	GF	Tue, Nov 13, 2001	5.82	5.90	5.80	5.90
2669	NYSE	GF	Mon, Nov 12, 2001	5.85	5.85	5.77	5.78
2668	NYSE	GF	Fri, Nov 9, 2001	5.85	5.89	5.81	5.89
2667	NYSE	GF	Thu, Nov 8, 2001	5.94	5.98	5.90	5.90
2666	NYSE	GF	Wed, Nov 7, 2001	5.83	5.92	5.83	5.88
2665	NYSE	GF	Tue, Nov 6, 2001	5.84	5.92	5.76	5.92
2664	NYSE	GF	Mon, Nov 5, 2001	5.80	5.88	5.80	5.85
2663	NYSE	GF	Fri, Nov 2, 2001	5.71	5.78	5.71	5.75
2662	NYSE	GF	Thu, Nov 1, 2001	5.71	5.80	5.70	5.78
2661	NYSE	GF	Wed, Oct 31, 2001	5.70	5.73	5.66	5.70
2660	NYSE	GF	Tue, Oct 30, 2001	5.71	5.73	5.68	5.68
2659	NYSE	GF	Mon, Oct 29, 2001	5.78	5.84	5.74	5.74
2658	NYSE	GF	Fri, Oct 26, 2001	5.81	5.90	5.81	5.90
2657	NYSE	GF	Thu, Oct 25, 2001	5.72	5.82	5.70	5.82
2656	NYSE	GF	Wed, Oct 24, 2001	5.85	5.89	5.83	5.86
2655	NYSE	GF	Tue, Oct 23, 2001	5.86	5.89	5.80	5.80
2654	NYSE	GF	Mon, Oct 22, 2001	5.68	5.83	5.68	5.82
2653	NYSE	GF	Fri, Oct 19, 2001	5.69	5.70	5.61	5.70
2652	NYSE	GF	Thu, Oct 18, 2001	5.69	5.75	5.67	5.75
2651	NYSE	GF	Wed, Oct 17, 2001	5.86	5.86	5.67	5.67
2650	NYSE	GF	Tue, Oct 16, 2001	5.64	5.71	5.64	5.71
2649	NYSE	GF	Mon, Oct 15, 2001	5.45	5.57	5.42	5.56
2648	NYSE	GF	Fri, Oct 12, 2001	5.54	5.63	5.50	5.51
2647	NYSE	GF	Thu, Oct 11, 2001	5.66	5.74	5.64	5.64
2646	NYSE	GF	Wed, Oct 10, 2001	5.47	5.59	5.47	5.58
2645	NYSE	GF	Tue, Oct 9, 2001	5.40	5.50	5.40	5.45
2644	NYSE	GF	Mon, Oct 8, 2001	5.51	5.58	5.41	5.46
2643	NYSE	GF	Fri, Oct 5, 2001	5.50	5.55	5.41	5.51
2642	NYSE	GF	Thu, Oct 4, 2001	5.55	5.70	5.53	5.53
2641	NYSE	GF	Wed, Oct 3, 2001	5.28	5.50	5.26	5.47
2640	NYSE	GF	Tue, Oct 2, 2001	5.30	5.35	5.25	5.34
2639	NYSE	GF	Mon, Oct 1, 2001	5.30	5.30	5.22	5.30
2638	NYSE	GF	Fri, Sep 28, 2001	5.40	5.43	5.25	5.32
2637	NYSE	GF	Thu, Sep 27, 2001	5.08	5.30	5.08	5.20
2636	NYSE	GF	Wed, Sep 26, 2001	5.15	5.23	5.08	5.08
2635	NYSE	GF	Tue, Sep 25, 2001	5.09	5.20	5.05	5.09
2634	NYSE	GF	Mon, Sep 24, 2001	4.92	5.15	4.92	5.13
2633	NYSE	GF	Fri, Sep 21, 2001	4.80	4.90	4.60	4.85
2632	NYSE	GF	Thu, Sep 20, 2001	5.18	5.25	4.90	5.00
2631	NYSE	GF	Wed, Sep 19, 2001	5.45	5.53	5.15	5.30
2630	NYSE	GF	Tue, Sep 18, 2001	5.43	5.58	5.41	5.47
2629	NYSE	GF	Mon, Sep 17, 2001	5.65	5.68	5.43	5.51
2628	NYSE	GF	Mon, Sep 10, 2001	5.77	5.85	5.63	5.84
2627	NYSE	GF	Fri, Sep 7, 2001	5.80	6.00	5.78	5.95
2626	NYSE	GF	Thu, Sep 6, 2001	6.15	6.15	5.90	5.90
2625	NYSE	GF	Wed, Sep 5, 2001	6.29	6.29	6.21	6.24
2624	NYSE	GF	Tue, Sep 4, 2001	6.30	6.44	6.21	6.35
2623	NYSE	GF	Fri, Aug 31, 2001	6.37	6.48	6.35	6.45
2622	NYSE	GF	Thu, Aug 30, 2001	6.47	6.47	6.27	6.32
2621	NYSE	GF	Wed, Aug 29, 2001	6.53	6.53	6.43	6.52
2620	NYSE	GF	Tue, Aug 28, 2001	6.64	6.64	6.48	6.48
2619	NYSE	GF	Mon, Aug 27, 2001	6.60	6.69	6.56	6.69
2618	NYSE	GF	Fri, Aug 24, 2001	6.63	6.70	6.55	6.67
2617	NYSE	GF	Thu, Aug 23, 2001	6.40	6.52	6.32	6.48
2616	NYSE	GF	Wed, Aug 22, 2001	6.38	6.48	6.31	6.45
2615	NYSE	GF	Tue, Aug 21, 2001	6.38	6.50	6.25	6.25
2614	NYSE	GF	Mon, Aug 20, 2001	6.52	6.52	6.35	6.44
2613	NYSE	GF	Fri, Aug 17, 2001	6.49	6.49	6.41	6.42
2612	NYSE	GF	Thu, Aug 16, 2001	6.59	6.60	6.52	6.60
2611	NYSE	GF	Wed, Aug 15, 2001	6.53	6.70	6.53	6.63
2610	NYSE	GF	Tue, Aug 14, 2001	6.60	6.85	6.60	6.66
2609	NYSE	GF	Mon, Aug 13, 2001	6.49	6.58	6.48	6.55
2608	NYSE	GF	Fri, Aug 10, 2001	6.45	6.50	6.35	6.38
2607	NYSE	GF	Thu, Aug 9, 2001	6.50	6.55	6.35	6.47
2606	NYSE	GF	Wed, Aug 8, 2001	6.63	6.63	6.43	6.45
2605	NYSE	GF	Tue, Aug 7, 2001	6.53	6.71	6.52	6.65
2604	NYSE	GF	Mon, Aug 6, 2001	6.60	6.75	6.56	6.66
2603	NYSE	GF	Fri, Aug 3, 2001	6.62	6.63	6.45	6.62
2602	NYSE	GF	Thu, Aug 2, 2001	6.61	6.76	6.57	6.60
2601	NYSE	GF	Wed, Aug 1, 2001	6.60	6.65	6.52	6.56
2600	NYSE	GF	Tue, Jul 31, 2001	6.45	6.70	6.45	6.50
2599	NYSE	GF	Mon, Jul 30, 2001	6.45	6.58	6.43	6.48
2598	NYSE	GF	Fri, Jul 27, 2001	6.34	6.50	6.31	6.40
2597	NYSE	GF	Thu, Jul 26, 2001	6.25	6.35	6.25	6.35
2596	NYSE	GF	Wed, Jul 25, 2001	6.20	6.27	6.20	6.27
2595	NYSE	GF	Tue, Jul 24, 2001	6.23	6.30	6.17	6.17
2594	NYSE	GF	Mon, Jul 23, 2001	6.30	6.33	6.25	6.25
2593	NYSE	GF	Fri, Jul 20, 2001	6.27	6.30	6.25	6.27
2592	NYSE	GF	Thu, Jul 19, 2001	6.30	6.38	6.25	6.31
2591	NYSE	GF	Wed, Jul 18, 2001	6.28	6.33	6.26	6.30
2590	NYSE	GF	Tue, Jul 17, 2001	6.30	6.45	6.30	6.40
2589	NYSE	GF	Mon, Jul 16, 2001	6.45	6.48	6.41	6.41
2588	NYSE	GF	Fri, Jul 13, 2001	6.50	6.50	6.46	6.48
2587	NYSE	GF	Thu, Jul 12, 2001	6.50	6.53	6.47	6.52
2586	NYSE	GF	Wed, Jul 11, 2001	6.51	6.53	6.41	6.45
2585	NYSE	GF	Tue, Jul 10, 2001	6.75	6.78	6.53	6.53
2584	NYSE	GF	Mon, Jul 9, 2001	6.75	6.75	6.60	6.65
2583	NYSE	GF	Fri, Jul 6, 2001	6.90	6.90	6.71	6.76
2582	NYSE	GF	Thu, Jul 5, 2001	7.00	7.00	6.83	6.90
2581	NYSE	GF	Tue, Jul 3, 2001	6.95	7.04	6.95	7.01
2580	NYSE	GF	Mon, Jul 2, 2001	7.05	7.07	7.00	7.03
2579	NYSE	GF	Fri, Jun 29, 2001	7.01	7.09	7.01	7.04
2578	NYSE	GF	Thu, Jun 28, 2001	6.90	7.00	6.90	6.98
2577	NYSE	GF	Wed, Jun 27, 2001	6.98	7.03	6.85	6.86
2576	NYSE	GF	Tue, Jun 26, 2001	6.84	7.15	6.75	7.00
2575	NYSE	GF	Mon, Jun 25, 2001	7.00	7.05	6.90	6.92
2574	NYSE	GF	Fri, Jun 22, 2001	6.95	7.07	6.95	7.01
2573	NYSE	GF	Thu, Jun 21, 2001	7.00	7.14	7.00	7.02
2572	NYSE	GF	Wed, Jun 20, 2001	7.00	7.13	7.00	7.10
2571	NYSE	GF	Tue, Jun 19, 2001	7.12	7.15	7.07	7.09
2570	NYSE	GF	Mon, Jun 18, 2001	7.10	7.10	7.03	7.08
2569	NYSE	GF	Fri, Jun 15, 2001	7.09	7.13	7.05	7.08
2568	NYSE	GF	Thu, Jun 14, 2001	7.19	7.20	7.15	7.17
2567	NYSE	GF	Wed, Jun 13, 2001	7.27	7.30	7.21	7.22
2566	NYSE	GF	Tue, Jun 12, 2001	7.27	7.30	7.22	7.30
2565	NYSE	GF	Mon, Jun 11, 2001	7.28	7.35	7.25	7.28
2564	NYSE	GF	Fri, Jun 8, 2001	7.32	7.35	7.25	7.33
2563	NYSE	GF	Thu, Jun 7, 2001	7.32	7.35	7.29	7.35
2562	NYSE	GF	Wed, Jun 6, 2001	7.40	7.40	7.33	7.36
2561	NYSE	GF	Tue, Jun 5, 2001	7.40	7.50	7.40	7.50
2560	NYSE	GF	Mon, Jun 4, 2001	7.44	7.44	7.37	7.39
2559	NYSE	GF	Fri, Jun 1, 2001	7.36	7.39	7.33	7.39
2558	NYSE	GF	Thu, May 31, 2001	7.30	7.37	7.30	7.37
2557	NYSE	GF	Wed, May 30, 2001	7.41	7.45	7.31	7.32
2556	NYSE	GF	Tue, May 29, 2001	7.60	7.60	7.42	7.46
2555	NYSE	GF	Fri, May 25, 2001	7.65	7.68	7.57	7.62
2554	NYSE	GF	Thu, May 24, 2001	7.65	7.73	7.61	7.66
2553	NYSE	GF	Wed, May 23, 2001	7.80	7.80	7.66	7.66
2552	NYSE	GF	Tue, May 22, 2001	7.85	7.86	7.72	7.80
2551	NYSE	GF	Mon, May 21, 2001	7.68	7.79	7.65	7.79
2550	NYSE	GF	Fri, May 18, 2001	7.69	7.78	7.63	7.68
2549	NYSE	GF	Thu, May 17, 2001	7.70	7.74	7.55	7.69
2548	NYSE	GF	Wed, May 16, 2001	7.81	7.81	7.21	7.67
2547	NYSE	GF	Tue, May 15, 2001	7.80	7.90	7.80	7.85
2546	NYSE	GF	Mon, May 14, 2001	7.85	7.86	7.76	7.80
2545	NYSE	GF	Fri, May 11, 2001	8.05	8.13	7.90	8.00
2544	NYSE	GF	Thu, May 10, 2001	8.05	8.25	8.05	8.05
2543	NYSE	GF	Wed, May 9, 2001	8.10	8.15	7.92	7.92
2542	NYSE	GF	Tue, May 8, 2001	8.05	8.18	8.05	8.15
2541	NYSE	GF	Mon, May 7, 2001	8.10	8.10	8.01	8.01
2540	NYSE	GF	Fri, May 4, 2001	8.12	8.18	8.12	8.17
2539	NYSE	GF	Thu, May 3, 2001	8.10	8.20	8.06	8.20
2538	NYSE	GF	Wed, May 2, 2001	8.15	8.22	8.06	8.19
2537	NYSE	GF	Tue, May 1, 2001	8.15	8.16	8.15	8.16
2536	NYSE	GF	Mon, Apr 30, 2001	8.20	8.20	8.10	8.19
2535	NYSE	GF	Fri, Apr 27, 2001	8.06	8.20	8.06	8.20
2534	NYSE	GF	Thu, Apr 26, 2001	7.90	8.09	7.90	8.06
2533	NYSE	GF	Wed, Apr 25, 2001	7.90	8.00	7.80	8.00
2532	NYSE	GF	Tue, Apr 24, 2001	7.76	7.80	7.76	7.80
2531	NYSE	GF	Mon, Apr 23, 2001	7.90	7.95	7.60	7.75
2530	NYSE	GF	Fri, Apr 20, 2001	7.60	8.15	7.56	7.95
2529	NYSE	GF	Thu, Apr 19, 2001	7.85	7.85	7.62	7.71
2528	NYSE	GF	Wed, Apr 18, 2001	7.35	7.88	7.35	7.85
2527	NYSE	GF	Tue, Apr 17, 2001	7.28	7.36	7.18	7.25
2526	NYSE	GF	Mon, Apr 16, 2001	7.45	7.45	7.38	7.38
2525	NYSE	GF	Thu, Apr 12, 2001	7.27	7.47	7.25	7.47
2524	NYSE	GF	Wed, Apr 11, 2001	7.55	7.60	7.37	7.37
2523	NYSE	GF	Tue, Apr 10, 2001	7.32	7.50	7.32	7.35
2522	NYSE	GF	Mon, Apr 9, 2001	7.18	7.25	7.18	7.22
2521	NYSE	GF	Fri, Apr 6, 2001	7.35	7.35	7.10	7.10
2520	NYSE	GF	Thu, Apr 5, 2001	7.20	7.43	7.20	7.43
2519	NYSE	GF	Wed, Apr 4, 2001	7.07	7.25	7.07	7.20
2518	NYSE	GF	Tue, Apr 3, 2001	7.17	7.18	7.00	7.10
2517	NYSE	GF	Mon, Apr 2, 2001	7.22	7.45	7.20	7.32
2516	NYSE	GF	Fri, Mar 30, 2001	7.20	7.35	7.20	7.24
2515	NYSE	GF	Thu, Mar 29, 2001	7.35	7.43	7.30	7.38
2514	NYSE	GF	Wed, Mar 28, 2001	7.49	7.49	7.35	7.35
2513	NYSE	GF	Tue, Mar 27, 2001	7.35	7.68	7.35	7.62
2512	NYSE	GF	Mon, Mar 26, 2001	7.44	7.60	7.44	7.45
2511	NYSE	GF	Fri, Mar 23, 2001	6.99	7.25	6.99	7.25
2510	NYSE	GF	Thu, Mar 22, 2001	7.20	7.20	6.75	7.05
2509	NYSE	GF	Wed, Mar 21, 2001	7.60	7.70	7.40	7.40
2508	NYSE	GF	Tue, Mar 20, 2001	7.85	7.90	7.65	7.73
2507	NYSE	GF	Mon, Mar 19, 2001	7.71	7.80	7.65	7.80
2506	NYSE	GF	Fri, Mar 16, 2001	7.90	7.91	7.80	7.81
2505	NYSE	GF	Thu, Mar 15, 2001	7.93	8.00	7.93	7.98
2504	NYSE	GF	Wed, Mar 14, 2001	8.00	8.10	7.92	8.00
2503	NYSE	GF	Tue, Mar 13, 2001	8.15	8.22	8.10	8.22
2502	NYSE	GF	Mon, Mar 12, 2001	8.55	8.55	8.30	8.30
2501	NYSE	GF	Fri, Mar 9, 2001	8.70	8.70	8.61	8.65
2500	NYSE	GF	Thu, Mar 8, 2001	8.77	8.80	8.75	8.75
2499	NYSE	GF	Wed, Mar 7, 2001	8.84	8.85	8.70	8.77
2498	NYSE	GF	Tue, Mar 6, 2001	8.69	8.85	8.69	8.85
2497	NYSE	GF	Mon, Mar 5, 2001	8.57	8.68	8.57	8.67
2496	NYSE	GF	Fri, Mar 2, 2001	8.56	8.65	8.55	8.58
2495	NYSE	GF	Thu, Mar 1, 2001	8.57	8.62	8.54	8.62
2494	NYSE	GF	Wed, Feb 28, 2001	8.73	8.73	8.65	8.67
2493	NYSE	GF	Tue, Feb 27, 2001	8.65	8.75	8.55	8.63
2492	NYSE	GF	Mon, Feb 26, 2001	8.62	8.63	8.50	8.59
2491	NYSE	GF	Fri, Feb 23, 2001	8.59	8.65	8.40	8.60
2490	NYSE	GF	Thu, Feb 22, 2001	8.73	8.74	8.64	8.70
2489	NYSE	GF	Wed, Feb 21, 2001	8.98	8.98	8.80	8.80
2488	NYSE	GF	Tue, Feb 20, 2001	9.14	9.20	9.10	9.15
2487	NYSE	GF	Fri, Feb 16, 2001	9.26	9.26	9.10	9.16
2486	NYSE	GF	Thu, Feb 15, 2001	9.38	9.40	9.27	9.33
2485	NYSE	GF	Wed, Feb 14, 2001	9.30	9.38	9.29	9.38
2484	NYSE	GF	Tue, Feb 13, 2001	9.50	9.51	9.34	9.35
2483	NYSE	GF	Mon, Feb 12, 2001	9.38	9.65	9.38	9.63
2482	NYSE	GF	Fri, Feb 9, 2001	9.59	9.59	9.30	9.45
2481	NYSE	GF	Thu, Feb 8, 2001	9.70	9.70	9.56	9.68
2480	NYSE	GF	Wed, Feb 7, 2001	9.71	9.75	9.65	9.75
2479	NYSE	GF	Tue, Feb 6, 2001	9.75	9.75	9.71	9.75
2478	NYSE	GF	Mon, Feb 5, 2001	9.75	9.75	9.70	9.75
2477	NYSE	GF	Fri, Feb 2, 2001	9.92	9.92	9.70	9.70
2476	NYSE	GF	Thu, Feb 1, 2001	9.80	9.99	9.80	9.93
2475	NYSE	GF	Wed, Jan 31, 2001	9.85	10.00	9.75	9.80
2474	NYSE	GF	Tue, Jan 30, 2001	9.85	9.85	9.65	9.73
2473	NYSE	GF	Mon, Jan 29, 2001	9.61	9.65	9.58	9.65
2472	NYSE	GF	Fri, Jan 26, 2001	9.63	9.63	9.56	9.63
2471	NYSE	GF	Thu, Jan 25, 2001	9.63	9.75	9.63	9.63
2470	NYSE	GF	Wed, Jan 24, 2001	9.81	9.88	9.63	9.63
2469	NYSE	GF	Tue, Jan 23, 2001	9.63	9.75	9.63	9.75
2468	NYSE	GF	Mon, Jan 22, 2001	9.50	9.75	9.50	9.75
2467	NYSE	GF	Fri, Jan 19, 2001	9.63	9.63	9.56	9.56
2466	NYSE	GF	Thu, Jan 18, 2001	9.50	9.59	9.44	9.56
2465	NYSE	GF	Wed, Jan 17, 2001	9.31	9.63	9.31	9.50
2464	NYSE	GF	Tue, Jan 16, 2001	9.25	9.31	9.25	9.31
2463	NYSE	GF	Fri, Jan 12, 2001	9.13	9.25	9.13	9.19
2462	NYSE	GF	Thu, Jan 11, 2001	8.75	9.13	8.75	9.13
2461	NYSE	GF	Wed, Jan 10, 2001	8.56	8.63	8.44	8.63
2460	NYSE	GF	Tue, Jan 9, 2001	8.75	8.75	8.63	8.69
2459	NYSE	GF	Mon, Jan 8, 2001	9.13	9.13	8.75	8.75
2458	NYSE	GF	Fri, Jan 5, 2001	9.31	9.31	9.13	9.19
2457	NYSE	GF	Thu, Jan 4, 2001	9.19	9.31	9.19	9.25
2456	NYSE	GF	Wed, Jan 3, 2001	8.81	9.44	8.81	9.38
2455	NYSE	GF	Tue, Jan 2, 2001	8.94	9.06	8.88	8.88
2454	NYSE	GF	Fri, Dec 29, 2000	8.94	9.00	8.88	8.88
2453	NYSE	GF	Thu, Dec 28, 2000	8.81	8.88	8.81	8.88
2452	NYSE	GF	Wed, Dec 27, 2000	8.75	8.88	8.69	8.81
2451	NYSE	GF	Tue, Dec 26, 2000	8.75	8.88	8.69	8.75
2450	NYSE	GF	Fri, Dec 22, 2000	8.69	8.81	8.63	8.69
2449	NYSE	GF	Thu, Dec 21, 2000	8.63	8.75	8.56	8.56
2448	NYSE	GF	Wed, Dec 20, 2000	8.88	8.88	8.75	8.75
2447	NYSE	GF	Tue, Dec 19, 2000	9.00	9.06	9.00	9.00
2446	NYSE	GF	Mon, Dec 18, 2000	9.00	9.06	9.00	9.06
2445	NYSE	GF	Fri, Dec 15, 2000	9.00	9.00	8.88	8.88
2444	NYSE	GF	Thu, Dec 14, 2000	9.06	9.06	8.94	9.00
2443	NYSE	GF	Wed, Dec 13, 2000	9.13	9.13	9.00	9.06
2442	NYSE	GF	Tue, Dec 12, 2000	9.13	9.31	9.06	9.06
2441	NYSE	GF	Mon, Dec 11, 2000	9.13	9.44	9.13	9.25
2440	NYSE	GF	Fri, Dec 8, 2000	9.00	9.13	9.00	9.06
2439	NYSE	GF	Thu, Dec 7, 2000	8.88	8.94	8.75	8.81
2438	NYSE	GF	Wed, Dec 6, 2000	9.00	9.13	8.94	8.94
2437	NYSE	GF	Tue, Dec 5, 2000	8.81	9.19	8.81	9.13
2436	NYSE	GF	Mon, Dec 4, 2000	8.88	9.00	8.75	8.75
2435	NYSE	GF	Fri, Dec 1, 2000	9.00	9.25	8.94	9.06
2434	NYSE	GF	Thu, Nov 30, 2000	9.00	9.00	8.88	9.00
2433	NYSE	GF	Wed, Nov 29, 2000	9.31	9.31	9.00	9.06
2432	NYSE	GF	Tue, Nov 28, 2000	9.38	9.38	9.25	9.25
2431	NYSE	GF	Mon, Nov 27, 2000	9.38	9.63	9.38	9.50
2430	NYSE	GF	Fri, Nov 24, 2000	9.19	9.31	9.19	9.31
2429	NYSE	GF	Wed, Nov 22, 2000	9.19	9.25	9.13	9.19
2428	NYSE	GF	Tue, Nov 21, 2000	9.56	9.56	9.31	9.44
2427	NYSE	GF	Mon, Nov 20, 2000	9.50	9.75	9.44	9.75
2426	NYSE	GF	Fri, Nov 17, 2000	9.88	9.88	9.38	9.63
2425	NYSE	GF	Thu, Nov 16, 2000	9.88	9.88	9.81	9.88
2424	NYSE	GF	Wed, Nov 15, 2000	11.06	11.25	11.06	11.19
2423	NYSE	GF	Tue, Nov 14, 2000	11.13	11.19	10.88	11.19
2422	NYSE	GF	Mon, Nov 13, 2000	11.13	11.19	11.06	11.13
2421	NYSE	GF	Fri, Nov 10, 2000	11.44	11.50	11.38	11.38
2420	NYSE	GF	Thu, Nov 9, 2000	11.63	11.69	11.63	11.63
2419	NYSE	GF	Wed, Nov 8, 2000	11.75	11.88	11.75	11.81
2418	NYSE	GF	Tue, Nov 7, 2000	11.63	11.81	11.63	11.81
2417	NYSE	GF	Mon, Nov 6, 2000	12.00	12.00	11.63	11.75
2416	NYSE	GF	Fri, Nov 3, 2000	11.81	12.06	11.75	12.00
2415	NYSE	GF	Thu, Nov 2, 2000	11.81	11.81	11.63	11.75
2414	NYSE	GF	Wed, Nov 1, 2000	11.88	11.88	11.56	11.63
2413	NYSE	GF	Tue, Oct 31, 2000	11.56	11.94	11.56	11.94
2412	NYSE	GF	Mon, Oct 30, 2000	11.50	11.56	11.44	11.56
2411	NYSE	GF	Fri, Oct 27, 2000	11.31	11.50	11.31	11.38
2410	NYSE	GF	Thu, Oct 26, 2000	11.19	11.31	11.19	11.31
2409	NYSE	GF	Wed, Oct 25, 2000	11.06	11.25	11.06	11.19
2408	NYSE	GF	Tue, Oct 24, 2000	11.13	11.31	11.13	11.25
2407	NYSE	GF	Mon, Oct 23, 2000	11.06	11.13	11.00	11.06
2406	NYSE	GF	Fri, Oct 20, 2000	11.19	11.25	11.06	11.13
2405	NYSE	GF	Thu, Oct 19, 2000	11.06	11.31	11.06	11.31
2404	NYSE	GF	Wed, Oct 18, 2000	10.88	10.94	10.63	10.88
2403	NYSE	GF	Tue, Oct 17, 2000	11.06	11.06	11.00	11.00
2402	NYSE	GF	Mon, Oct 16, 2000	11.19	11.19	11.06	11.13
2401	NYSE	GF	Fri, Oct 13, 2000	10.94	11.25	10.94	11.25
2400	NYSE	GF	Thu, Oct 12, 2000	11.44	11.44	11.06	11.19
2399	NYSE	GF	Wed, Oct 11, 2000	11.63	11.69	11.50	11.56
2398	NYSE	GF	Tue, Oct 10, 2000	11.88	12.00	11.75	11.88
2397	NYSE	GF	Mon, Oct 9, 2000	12.25	12.25	12.06	12.13
2396	NYSE	GF	Fri, Oct 6, 2000	12.31	12.44	12.25	12.25
2395	NYSE	GF	Thu, Oct 5, 2000	12.56	12.56	12.38	12.38
2394	NYSE	GF	Wed, Oct 4, 2000	12.50	12.56	12.50	12.56
2393	NYSE	GF	Tue, Oct 3, 2000	12.44	12.63	12.44	12.63
2392	NYSE	GF	Mon, Oct 2, 2000	12.44	12.63	12.44	12.44
2391	NYSE	GF	Fri, Sep 29, 2000	12.25	12.38	12.25	12.25
2390	NYSE	GF	Thu, Sep 28, 2000	12.25	12.31	12.19	12.31
2389	NYSE	GF	Wed, Sep 27, 2000	12.25	12.38	12.19	12.25
2388	NYSE	GF	Tue, Sep 26, 2000	12.25	12.31	12.13	12.13
2387	NYSE	GF	Mon, Sep 25, 2000	12.19	12.31	12.13	12.19
2386	NYSE	GF	Fri, Sep 22, 2000	12.13	12.38	12.06	12.06
2385	NYSE	GF	Thu, Sep 21, 2000	12.13	12.25	12.13	12.25
2384	NYSE	GF	Wed, Sep 20, 2000	12.50	12.50	12.25	12.25
2383	NYSE	GF	Tue, Sep 19, 2000	12.69	12.69	12.50	12.56
2382	NYSE	GF	Mon, Sep 18, 2000	12.75	13.19	12.63	12.63
2381	NYSE	GF	Fri, Sep 15, 2000	13.31	13.38	12.75	12.75
2380	NYSE	GF	Thu, Sep 14, 2000	13.31	13.44	13.19	13.38
2379	NYSE	GF	Wed, Sep 13, 2000	13.13	13.19	13.06	13.13
2378	NYSE	GF	Tue, Sep 12, 2000	13.31	13.38	13.19	13.25
2377	NYSE	GF	Mon, Sep 11, 2000	13.44	13.50	13.31	13.31
2376	NYSE	GF	Fri, Sep 8, 2000	13.63	13.69	13.63	13.63
2375	NYSE	GF	Thu, Sep 7, 2000	13.56	13.88	13.56	13.75
2374	NYSE	GF	Wed, Sep 6, 2000	13.69	13.69	13.63	13.69
2373	NYSE	GF	Tue, Sep 5, 2000	13.69	13.75	13.69	13.69
2372	NYSE	GF	Fri, Sep 1, 2000	13.50	13.88	13.50	13.69
2371	NYSE	GF	Thu, Aug 31, 2000	13.38	13.56	13.38	13.38
2370	NYSE	GF	Wed, Aug 30, 2000	13.56	13.56	13.38	13.38
2369	NYSE	GF	Tue, Aug 29, 2000	13.81	13.94	13.81	13.81
2368	NYSE	GF	Mon, Aug 28, 2000	14.00	14.00	13.94	14.00
2367	NYSE	GF	Fri, Aug 25, 2000	13.88	14.00	13.81	13.94
2366	NYSE	GF	Thu, Aug 24, 2000	13.56	13.81	13.56	13.75
2365	NYSE	GF	Wed, Aug 23, 2000	13.63	13.69	13.63	13.63
2364	NYSE	GF	Tue, Aug 22, 2000	13.69	13.81	13.69	13.75
2363	NYSE	GF	Mon, Aug 21, 2000	13.75	13.81	13.63	13.75
2362	NYSE	GF	Fri, Aug 18, 2000	13.88	13.94	13.88	13.88
2361	NYSE	GF	Thu, Aug 17, 2000	13.75	13.88	13.69	13.81
2360	NYSE	GF	Wed, Aug 16, 2000	13.31	13.81	13.31	13.81
2359	NYSE	GF	Tue, Aug 15, 2000	14.19	14.19	13.94	14.06
2358	NYSE	GF	Mon, Aug 14, 2000	14.00	14.25	13.94	14.19
2357	NYSE	GF	Fri, Aug 11, 2000	14.00	14.06	13.94	14.00
2356	NYSE	GF	Thu, Aug 10, 2000	13.94	14.13	13.94	14.06
2355	NYSE	GF	Wed, Aug 9, 2000	14.13	14.19	14.00	14.00
2354	NYSE	GF	Tue, Aug 8, 2000	14.00	14.25	14.00	14.19
2353	NYSE	GF	Mon, Aug 7, 2000	14.19	14.25	14.13	14.25
2352	NYSE	GF	Fri, Aug 4, 2000	14.00	14.13	14.00	14.13
2351	NYSE	GF	Thu, Aug 3, 2000	13.88	14.13	13.88	14.00
2350	NYSE	GF	Wed, Aug 2, 2000	14.19	14.31	14.19	14.25
2349	NYSE	GF	Tue, Aug 1, 2000	14.31	14.38	14.25	14.25
2348	NYSE	GF	Mon, Jul 31, 2000	14.25	14.25	14.13	14.25
2347	NYSE	GF	Fri, Jul 28, 2000	14.38	14.38	14.25	14.31
2346	NYSE	GF	Thu, Jul 27, 2000	14.56	14.56	14.38	14.38
2345	NYSE	GF	Wed, Jul 26, 2000	14.38	14.63	14.38	14.63
2344	NYSE	GF	Tue, Jul 25, 2000	14.44	14.50	14.25	14.38
2343	NYSE	GF	Mon, Jul 24, 2000	14.69	14.69	14.38	14.44
2342	NYSE	GF	Fri, Jul 21, 2000	14.56	14.69	14.50	14.63
2341	NYSE	GF	Thu, Jul 20, 2000	14.44	14.75	14.44	14.69
2340	NYSE	GF	Wed, Jul 19, 2000	14.06	14.50	14.06	14.38
2339	NYSE	GF	Tue, Jul 18, 2000	14.31	14.38	14.13	14.13
2338	NYSE	GF	Mon, Jul 17, 2000	13.88	14.25	13.81	14.19
2337	NYSE	GF	Fri, Jul 14, 2000	13.94	13.94	13.81	13.88
2336	NYSE	GF	Thu, Jul 13, 2000	13.88	13.88	13.75	13.81
2335	NYSE	GF	Wed, Jul 12, 2000	13.75	13.94	13.75	13.81
2334	NYSE	GF	Tue, Jul 11, 2000	13.81	13.81	13.75	13.75
2333	NYSE	GF	Mon, Jul 10, 2000	13.69	13.88	13.69	13.88
2332	NYSE	GF	Fri, Jul 7, 2000	13.69	13.75	13.63	13.69
2331	NYSE	GF	Thu, Jul 6, 2000	13.56	13.75	13.56	13.75
2330	NYSE	GF	Wed, Jul 5, 2000	13.44	13.75	13.44	13.75
2329	NYSE	GF	Mon, Jul 3, 2000	13.94	13.94	13.69	13.75
2328	NYSE	GF	Fri, Jun 30, 2000	13.88	14.00	13.63	13.88
2327	NYSE	GF	Thu, Jun 29, 2000	13.75	13.75	13.69	13.75
2326	NYSE	GF	Wed, Jun 28, 2000	13.94	14.00	13.88	13.88
2325	NYSE	GF	Tue, Jun 27, 2000	14.00	14.06	13.81	13.81
2324	NYSE	GF	Mon, Jun 26, 2000	14.00	14.13	14.00	14.00
2323	NYSE	GF	Fri, Jun 23, 2000	14.13	14.19	14.00	14.00
2322	NYSE	GF	Thu, Jun 22, 2000	14.25	14.25	14.13	14.13
2321	NYSE	GF	Wed, Jun 21, 2000	14.19	14.25	14.13	14.25
2320	NYSE	GF	Tue, Jun 20, 2000	14.19	14.25	14.19	14.25
2319	NYSE	GF	Mon, Jun 19, 2000	14.00	14.31	14.00	14.19
2318	NYSE	GF	Fri, Jun 16, 2000	13.94	14.19	13.94	14.19
2317	NYSE	GF	Thu, Jun 15, 2000	14.06	14.25	13.88	14.19
2316	NYSE	GF	Wed, Jun 14, 2000	14.25	14.38	14.19	14.19
2315	NYSE	GF	Tue, Jun 13, 2000	14.06	14.38	14.06	14.38
2314	NYSE	GF	Mon, Jun 12, 2000	14.31	14.38	14.13	14.25
2313	NYSE	GF	Fri, Jun 9, 2000	14.44	14.44	14.25	14.44
2312	NYSE	GF	Thu, Jun 8, 2000	14.25	14.31	14.06	14.31
2311	NYSE	GF	Wed, Jun 7, 2000	13.94	14.25	13.94	14.25
2310	NYSE	GF	Tue, Jun 6, 2000	14.00	14.19	14.00	14.13
2309	NYSE	GF	Mon, Jun 5, 2000	14.19	14.19	14.00	14.13
2308	NYSE	GF	Fri, Jun 2, 2000	13.88	14.25	13.88	14.19
2307	NYSE	GF	Thu, Jun 1, 2000	13.19	13.69	13.19	13.69
2306	NYSE	GF	Wed, May 31, 2000	13.13	13.19	13.06	13.06
2305	NYSE	GF	Tue, May 30, 2000	12.81	13.19	12.81	13.13
2304	NYSE	GF	Fri, May 26, 2000	12.56	12.81	12.50	12.81
2303	NYSE	GF	Thu, May 25, 2000	12.56	12.75	12.56	12.63
2302	NYSE	GF	Wed, May 24, 2000	12.56	12.63	12.38	12.63
2301	NYSE	GF	Tue, May 23, 2000	12.69	12.75	12.56	12.63
2300	NYSE	GF	Mon, May 22, 2000	12.50	12.75	12.50	12.69
2299	NYSE	GF	Fri, May 19, 2000	12.75	12.88	12.63	12.81
2298	NYSE	GF	Thu, May 18, 2000	13.00	13.06	12.88	13.00
2297	NYSE	GF	Wed, May 17, 2000	13.19	13.19	12.94	12.94
2296	NYSE	GF	Tue, May 16, 2000	13.38	13.63	13.38	13.56
2295	NYSE	GF	Mon, May 15, 2000	13.19	13.38	12.81	13.25
2294	NYSE	GF	Fri, May 12, 2000	13.31	13.38	13.25	13.38
2293	NYSE	GF	Thu, May 11, 2000	13.00	13.38	13.00	13.38
2292	NYSE	GF	Wed, May 10, 2000	13.19	13.19	12.88	12.94
2291	NYSE	GF	Tue, May 9, 2000	13.19	13.38	13.06	13.38
2290	NYSE	GF	Mon, May 8, 2000	13.19	13.31	13.19	13.31
2289	NYSE	GF	Fri, May 5, 2000	13.19	13.38	13.19	13.38
2288	NYSE	GF	Thu, May 4, 2000	13.00	13.13	13.00	13.06
2287	NYSE	GF	Wed, May 3, 2000	13.06	13.25	12.81	12.81
2286	NYSE	GF	Tue, May 2, 2000	13.31	13.38	13.25	13.31
2285	NYSE	GF	Mon, May 1, 2000	13.19	13.44	13.19	13.31
2284	NYSE	GF	Fri, Apr 28, 2000	13.38	13.50	13.06	13.13
2283	NYSE	GF	Thu, Apr 27, 2000	13.06	13.13	13.00	13.06
2282	NYSE	GF	Wed, Apr 26, 2000	13.38	13.38	13.25	13.25
2281	NYSE	GF	Tue, Apr 25, 2000	13.00	13.25	13.00	13.25
2280	NYSE	GF	Mon, Apr 24, 2000	12.88	12.94	12.69	12.94
2279	NYSE	GF	Thu, Apr 20, 2000	13.06	13.19	13.00	13.06
2278	NYSE	GF	Wed, Apr 19, 2000	13.13	13.38	13.00	13.00
2277	NYSE	GF	Tue, Apr 18, 2000	12.88	13.31	12.88	13.25
2276	NYSE	GF	Mon, Apr 17, 2000	12.50	12.94	12.50	12.88
2275	NYSE	GF	Fri, Apr 14, 2000	13.31	13.50	12.38	12.50
2274	NYSE	GF	Thu, Apr 13, 2000	14.13	14.19	13.63	13.63
2273	NYSE	GF	Wed, Apr 12, 2000	14.31	14.50	14.25	14.25
2272	NYSE	GF	Tue, Apr 11, 2000	14.44	14.56	14.31	14.31
2271	NYSE	GF	Mon, Apr 10, 2000	14.56	14.94	14.50	14.63
2270	NYSE	GF	Fri, Apr 7, 2000	14.25	14.44	14.25	14.38
2269	NYSE	GF	Thu, Apr 6, 2000	13.63	14.00	13.63	13.88
2268	NYSE	GF	Wed, Apr 5, 2000	13.50	13.69	13.50	13.69
2267	NYSE	GF	Tue, Apr 4, 2000	14.13	14.38	13.31	13.75
2266	NYSE	GF	Mon, Apr 3, 2000	14.63	14.69	14.25	14.25
2265	NYSE	GF	Fri, Mar 31, 2000	14.75	14.81	14.69	14.75
2264	NYSE	GF	Thu, Mar 30, 2000	15.06	15.06	14.63	14.75
2263	NYSE	GF	Wed, Mar 29, 2000	15.25	15.38	15.25	15.25
2262	NYSE	GF	Tue, Mar 28, 2000	15.13	15.38	15.13	15.25
2261	NYSE	GF	Mon, Mar 27, 2000	15.38	15.38	15.19	15.31
2260	NYSE	GF	Fri, Mar 24, 2000	15.69	15.81	15.38	15.38
2259	NYSE	GF	Thu, Mar 23, 2000	15.31	15.63	15.31	15.63
2258	NYSE	GF	Wed, Mar 22, 2000	15.50	15.56	15.44	15.56
2257	NYSE	GF	Tue, Mar 21, 2000	15.38	15.63	15.38	15.56
2256	NYSE	GF	Mon, Mar 20, 2000	15.75	16.13	15.75	15.88
2255	NYSE	GF	Fri, Mar 17, 2000	16.13	16.13	15.88	15.94
2254	NYSE	GF	Thu, Mar 16, 2000	15.94	16.50	15.44	16.25
2253	NYSE	GF	Wed, Mar 15, 2000	15.69	15.69	15.44	15.56
2252	NYSE	GF	Tue, Mar 14, 2000	15.50	16.00	15.50	15.69
2251	NYSE	GF	Mon, Mar 13, 2000	14.81	15.31	14.81	15.19
2250	NYSE	GF	Fri, Mar 10, 2000	15.00	15.19	15.00	15.06
2249	NYSE	GF	Thu, Mar 9, 2000	15.13	15.19	15.00	15.13
2248	NYSE	GF	Wed, Mar 8, 2000	15.38	15.38	15.00	15.19
2247	NYSE	GF	Tue, Mar 7, 2000	15.19	15.25	14.88	14.88
2246	NYSE	GF	Mon, Mar 6, 2000	14.94	15.06	14.94	15.00
2245	NYSE	GF	Fri, Mar 3, 2000	14.63	15.06	14.63	14.88
2244	NYSE	GF	Thu, Mar 2, 2000	14.44	14.69	14.44	14.56
2243	NYSE	GF	Wed, Mar 1, 2000	14.50	14.63	14.38	14.50
2242	NYSE	GF	Tue, Feb 29, 2000	14.44	14.50	14.38	14.38
2241	NYSE	GF	Mon, Feb 28, 2000	14.19	14.38	14.13	14.31
2240	NYSE	GF	Fri, Feb 25, 2000	14.25	14.50	14.25	14.31
2239	NYSE	GF	Thu, Feb 24, 2000	14.44	14.50	14.25	14.31
2238	NYSE	GF	Wed, Feb 23, 2000	14.25	14.44	14.25	14.44
2237	NYSE	GF	Tue, Feb 22, 2000	13.88	14.19	13.88	14.13
2236	NYSE	GF	Fri, Feb 18, 2000	13.75	14.00	13.56	13.63
2235	NYSE	GF	Thu, Feb 17, 2000	13.56	13.81	13.56	13.63
2234	NYSE	GF	Wed, Feb 16, 2000	13.50	13.63	13.44	13.44
2233	NYSE	GF	Tue, Feb 15, 2000	13.50	13.63	13.44	13.56
2232	NYSE	GF	Mon, Feb 14, 2000	13.38	13.56	13.38	13.56
2231	NYSE	GF	Fri, Feb 11, 2000	13.75	13.75	13.50	13.50
2230	NYSE	GF	Thu, Feb 10, 2000	13.75	13.81	13.69	13.81
2229	NYSE	GF	Wed, Feb 9, 2000	13.63	13.94	13.56	13.75
2228	NYSE	GF	Tue, Feb 8, 2000	13.25	13.50	13.25	13.50
2227	NYSE	GF	Mon, Feb 7, 2000	13.13	13.13	13.06	13.06
2226	NYSE	GF	Fri, Feb 4, 2000	13.06	13.13	13.00	13.00
2225	NYSE	GF	Thu, Feb 3, 2000	12.81	13.06	12.81	12.94
2224	NYSE	GF	Wed, Feb 2, 2000	12.50	12.69	12.50	12.69
2223	NYSE	GF	Tue, Feb 1, 2000	12.50	12.56	12.44	12.50
2222	NYSE	GF	Mon, Jan 31, 2000	12.50	12.50	12.38	12.50
2221	NYSE	GF	Fri, Jan 28, 2000	12.75	12.81	12.50	12.50
2220	NYSE	GF	Thu, Jan 27, 2000	12.94	13.06	12.81	12.88
2219	NYSE	GF	Wed, Jan 26, 2000	12.94	12.94	12.88	12.88
2218	NYSE	GF	Tue, Jan 25, 2000	12.88	13.00	12.81	13.00
2217	NYSE	GF	Mon, Jan 24, 2000	12.75	12.88	12.75	12.75
2216	NYSE	GF	Fri, Jan 21, 2000	12.56	12.63	12.56	12.63
2215	NYSE	GF	Thu, Jan 20, 2000	12.19	13.00	12.19	12.56
2214	NYSE	GF	Wed, Jan 19, 2000	12.69	12.81	12.63	12.69
2213	NYSE	GF	Tue, Jan 18, 2000	12.56	12.75	12.56	12.69
2212	NYSE	GF	Fri, Jan 14, 2000	13.00	13.06	12.88	12.88
2211	NYSE	GF	Thu, Jan 13, 2000	12.56	12.75	12.50	12.75
2210	NYSE	GF	Wed, Jan 12, 2000	12.38	12.50	12.38	12.38
2209	NYSE	GF	Tue, Jan 11, 2000	12.38	12.44	12.31	12.31
2208	NYSE	GF	Mon, Jan 10, 2000	12.50	12.56	12.38	12.44
2207	NYSE	GF	Fri, Jan 7, 2000	12.00	12.31	12.00	12.31
2206	NYSE	GF	Thu, Jan 6, 2000	11.69	11.88	11.63	11.63
2205	NYSE	GF	Wed, Jan 5, 2000	11.38	11.69	11.38	11.63
2204	NYSE	GF	Tue, Jan 4, 2000	11.69	11.81	11.31	11.31
2203	NYSE	GF	Mon, Jan 3, 2000	12.31	12.38	11.88	11.88
2202	NYSE	GF	Fri, Dec 31, 1999	11.94	12.63	11.94	12.25
2201	NYSE	GF	Thu, Dec 30, 1999	11.94	12.06	11.94	12.00
2200	NYSE	GF	Wed, Dec 29, 1999	12.06	12.19	12.00	12.00
2199	NYSE	GF	Tue, Dec 28, 1999	12.25	12.25	12.06	12.06
2198	NYSE	GF	Mon, Dec 27, 1999	12.06	12.38	12.06	12.38
2197	NYSE	GF	Thu, Dec 23, 1999	12.06	12.25	12.00	12.06
2196	NYSE	GF	Wed, Dec 22, 1999	11.69	11.88	11.63	11.63
2195	NYSE	GF	Tue, Dec 21, 1999	11.50	11.56	11.44	11.56
2194	NYSE	GF	Mon, Dec 20, 1999	11.75	11.75	11.50	11.63
2193	NYSE	GF	Fri, Dec 17, 1999	11.63	11.75	11.63	11.69
2192	NYSE	GF	Thu, Dec 16, 1999	11.44	11.69	11.44	11.63
2191	NYSE	GF	Wed, Dec 15, 1999	11.38	11.50	11.38	11.50
2190	NYSE	GF	Tue, Dec 14, 1999	11.50	11.56	11.44	11.44
2189	NYSE	GF	Mon, Dec 13, 1999	11.44	11.56	11.44	11.44
2188	NYSE	GF	Fri, Dec 10, 1999	11.38	11.63	11.38	11.44
2187	NYSE	GF	Thu, Dec 9, 1999	11.44	11.50	11.31	11.31
2186	NYSE	GF	Wed, Dec 8, 1999	11.19	11.31	11.19	11.25
2185	NYSE	GF	Tue, Dec 7, 1999	11.25	11.38	11.25	11.25
2184	NYSE	GF	Mon, Dec 6, 1999	11.25	11.38	11.25	11.25
2183	NYSE	GF	Fri, Dec 3, 1999	11.38	11.56	11.31	11.31
2182	NYSE	GF	Thu, Dec 2, 1999	11.06	11.25	11.06	11.25
2181	NYSE	GF	Wed, Dec 1, 1999	11.25	11.31	11.19	11.19
2180	NYSE	GF	Tue, Nov 30, 1999	11.31	11.44	11.25	11.25
2179	NYSE	GF	Mon, Nov 29, 1999	11.44	11.50	11.25	11.31
2178	NYSE	GF	Fri, Nov 26, 1999	11.50	11.56	11.44	11.56
2177	NYSE	GF	Wed, Nov 24, 1999	11.19	11.38	11.19	11.38
2176	NYSE	GF	Tue, Nov 23, 1999	11.38	11.44	11.31	11.31
2175	NYSE	GF	Mon, Nov 22, 1999	11.25	11.38	11.25	11.25
2174	NYSE	GF	Fri, Nov 19, 1999	11.50	11.63	11.50	11.56
2173	NYSE	GF	Thu, Nov 18, 1999	11.44	11.56	11.44	11.56
2172	NYSE	GF	Wed, Nov 17, 1999	11.31	11.44	11.25	11.38
2171	NYSE	GF	Tue, Nov 16, 1999	12.31	12.38	12.31	12.38
2170	NYSE	GF	Mon, Nov 15, 1999	12.19	12.38	12.19	12.31
2169	NYSE	GF	Fri, Nov 12, 1999	12.25	12.31	12.19	12.25
2168	NYSE	GF	Thu, Nov 11, 1999	12.38	12.44	12.25	12.25
2167	NYSE	GF	Wed, Nov 10, 1999	12.25	12.44	12.19	12.38
2166	NYSE	GF	Tue, Nov 9, 1999	12.31	12.38	12.19	12.19
2165	NYSE	GF	Mon, Nov 8, 1999	12.19	12.25	12.13	12.19
2164	NYSE	GF	Fri, Nov 5, 1999	12.13	12.25	12.13	12.19
2163	NYSE	GF	Thu, Nov 4, 1999	12.06	12.19	12.06	12.06
2162	NYSE	GF	Wed, Nov 3, 1999	12.06	12.13	11.94	12.00
2161	NYSE	GF	Tue, Nov 2, 1999	12.00	12.06	11.88	12.00
2160	NYSE	GF	Mon, Nov 1, 1999	12.00	12.06	11.88	11.94
2159	NYSE	GF	Fri, Oct 29, 1999	12.06	12.13	12.00	12.06
2158	NYSE	GF	Thu, Oct 28, 1999	12.06	12.19	12.06	12.13
2157	NYSE	GF	Wed, Oct 27, 1999	11.94	12.00	11.94	12.00
2156	NYSE	GF	Tue, Oct 26, 1999	12.00	12.06	11.94	11.94
2155	NYSE	GF	Mon, Oct 25, 1999	12.00	12.06	11.94	12.00
2154	NYSE	GF	Fri, Oct 22, 1999	12.19	12.19	12.13	12.13
2153	NYSE	GF	Thu, Oct 21, 1999	12.06	12.13	12.00	12.06
2152	NYSE	GF	Wed, Oct 20, 1999	12.19	12.19	12.06	12.13
2151	NYSE	GF	Tue, Oct 19, 1999	12.00	12.19	12.00	12.19
2150	NYSE	GF	Mon, Oct 18, 1999	11.75	11.81	11.69	11.81
2149	NYSE	GF	Fri, Oct 15, 1999	11.75	11.88	11.69	11.81
2148	NYSE	GF	Thu, Oct 14, 1999	11.94	12.00	11.88	11.88
2147	NYSE	GF	Wed, Oct 13, 1999	11.94	12.00	11.88	11.88
2146	NYSE	GF	Tue, Oct 12, 1999	12.06	12.06	11.94	12.00
2145	NYSE	GF	Mon, Oct 11, 1999	12.13	12.19	12.06	12.13
2144	NYSE	GF	Fri, Oct 8, 1999	12.13	12.13	12.06	12.13
2143	NYSE	GF	Thu, Oct 7, 1999	12.13	12.19	12.06	12.06
2142	NYSE	GF	Wed, Oct 6, 1999	11.88	12.13	11.88	12.13
2141	NYSE	GF	Tue, Oct 5, 1999	12.00	12.06	11.88	11.88
2140	NYSE	GF	Mon, Oct 4, 1999	11.88	12.00	11.88	12.00
2139	NYSE	GF	Fri, Oct 1, 1999	11.81	11.81	11.75	11.75
2138	NYSE	GF	Thu, Sep 30, 1999	11.75	11.81	11.75	11.81
2137	NYSE	GF	Wed, Sep 29, 1999	11.81	11.81	11.69	11.81
2136	NYSE	GF	Tue, Sep 28, 1999	11.81	12.00	11.56	11.81
2135	NYSE	GF	Mon, Sep 27, 1999	11.75	11.88	11.75	11.88
2134	NYSE	GF	Fri, Sep 24, 1999	11.69	11.75	11.63	11.63
2133	NYSE	GF	Thu, Sep 23, 1999	12.06	12.06	11.88	11.88
2132	NYSE	GF	Wed, Sep 22, 1999	12.00	12.13	11.94	12.00
2131	NYSE	GF	Tue, Sep 21, 1999	11.94	12.06	11.94	11.94
2130	NYSE	GF	Mon, Sep 20, 1999	12.19	12.25	12.06	12.13
2129	NYSE	GF	Fri, Sep 17, 1999	11.94	12.19	11.94	12.19
2128	NYSE	GF	Thu, Sep 16, 1999	12.00	12.00	11.88	11.88
2127	NYSE	GF	Wed, Sep 15, 1999	12.19	12.25	12.13	12.13
2126	NYSE	GF	Tue, Sep 14, 1999	12.19	12.19	12.13	12.13
2125	NYSE	GF	Mon, Sep 13, 1999	12.31	12.38	12.25	12.25
2124	NYSE	GF	Fri, Sep 10, 1999	12.38	12.44	12.38	12.38
2123	NYSE	GF	Thu, Sep 9, 1999	12.38	12.44	12.38	12.38
2122	NYSE	GF	Wed, Sep 8, 1999	12.44	12.44	12.31	12.38
2121	NYSE	GF	Tue, Sep 7, 1999	12.50	12.56	12.38	12.50
2120	NYSE	GF	Fri, Sep 3, 1999	12.44	12.56	12.44	12.56
2119	NYSE	GF	Thu, Sep 2, 1999	12.25	12.38	12.19	12.25
2118	NYSE	GF	Wed, Sep 1, 1999	12.63	12.63	12.44	12.50
2117	NYSE	GF	Tue, Aug 31, 1999	12.31	12.50	12.31	12.50
2116	NYSE	GF	Mon, Aug 30, 1999	12.75	12.75	12.38	12.44
2115	NYSE	GF	Fri, Aug 27, 1999	12.75	12.88	12.75	12.81
2114	NYSE	GF	Thu, Aug 26, 1999	12.94	13.00	12.75	12.75
2113	NYSE	GF	Wed, Aug 25, 1999	13.00	13.06	12.94	12.94
2112	NYSE	GF	Tue, Aug 24, 1999	12.88	13.06	12.88	13.00
2111	NYSE	GF	Mon, Aug 23, 1999	12.94	13.00	12.94	12.94
2110	NYSE	GF	Fri, Aug 20, 1999	12.75	13.00	12.75	13.00
2109	NYSE	GF	Thu, Aug 19, 1999	12.81	12.81	12.69	12.75
2108	NYSE	GF	Wed, Aug 18, 1999	12.94	13.00	12.88	12.88
2107	NYSE	GF	Tue, Aug 17, 1999	12.94	13.06	12.94	13.06
2106	NYSE	GF	Mon, Aug 16, 1999	13.19	13.25	12.81	12.88
2105	NYSE	GF	Fri, Aug 13, 1999	13.06	13.38	13.06	13.31
2104	NYSE	GF	Thu, Aug 12, 1999	12.88	13.13	12.88	13.06
2103	NYSE	GF	Wed, Aug 11, 1999	12.63	12.81	12.63	12.75
2102	NYSE	GF	Tue, Aug 10, 1999	12.75	12.81	12.50	12.56
2101	NYSE	GF	Mon, Aug 9, 1999	12.63	12.81	12.63	12.75
2100	NYSE	GF	Fri, Aug 6, 1999	12.56	12.75	12.50	12.69
2099	NYSE	GF	Thu, Aug 5, 1999	12.56	12.63	12.38	12.56
2098	NYSE	GF	Wed, Aug 4, 1999	12.56	12.75	12.56	12.69
2097	NYSE	GF	Tue, Aug 3, 1999	12.44	12.63	12.44	12.50
2096	NYSE	GF	Mon, Aug 2, 1999	12.50	12.56	12.44	12.44
2095	NYSE	GF	Fri, Jul 30, 1999	12.50	12.63	12.50	12.63
2094	NYSE	GF	Thu, Jul 29, 1999	12.63	12.63	12.38	12.38
2093	NYSE	GF	Wed, Jul 28, 1999	12.69	12.81	12.69	12.75
2092	NYSE	GF	Tue, Jul 27, 1999	12.63	12.69	12.56	12.69
2091	NYSE	GF	Mon, Jul 26, 1999	12.44	12.56	12.44	12.56
2090	NYSE	GF	Fri, Jul 23, 1999	12.50	12.50	12.44	12.44
2089	NYSE	GF	Thu, Jul 22, 1999	12.50	12.50	12.38	12.44
2088	NYSE	GF	Wed, Jul 21, 1999	12.44	12.69	12.44	12.56
2087	NYSE	GF	Tue, Jul 20, 1999	12.50	12.56	12.38	12.38
2086	NYSE	GF	Mon, Jul 19, 1999	12.44	12.63	12.38	12.63
2085	NYSE	GF	Fri, Jul 16, 1999	12.50	12.50	12.31	12.31
2084	NYSE	GF	Thu, Jul 15, 1999	12.50	12.56	12.44	12.50
2083	NYSE	GF	Wed, Jul 14, 1999	12.50	12.50	12.31	12.38
2082	NYSE	GF	Tue, Jul 13, 1999	12.50	12.50	12.31	12.38
2081	NYSE	GF	Mon, Jul 12, 1999	12.63	12.75	12.50	12.50
2080	NYSE	GF	Fri, Jul 9, 1999	12.44	12.63	12.44	12.56
2079	NYSE	GF	Thu, Jul 8, 1999	12.00	12.31	12.00	12.31
2078	NYSE	GF	Wed, Jul 7, 1999	12.44	12.50	12.25	12.38
2077	NYSE	GF	Tue, Jul 6, 1999	12.38	12.56	12.38	12.56
2076	NYSE	GF	Fri, Jul 2, 1999	12.31	12.31	12.25	12.25
2075	NYSE	GF	Thu, Jul 1, 1999	12.44	12.44	12.25	12.31
2074	NYSE	GF	Wed, Jun 30, 1999	12.19	12.25	12.19	12.19
2073	NYSE	GF	Tue, Jun 29, 1999	12.00	12.06	11.88	12.06
2072	NYSE	GF	Mon, Jun 28, 1999	11.88	12.00	11.81	11.94
2071	NYSE	GF	Fri, Jun 25, 1999	11.69	11.88	11.69	11.75
2070	NYSE	GF	Thu, Jun 24, 1999	11.75	11.81	11.63	11.75
2069	NYSE	GF	Wed, Jun 23, 1999	11.81	12.00	11.81	11.88
2068	NYSE	GF	Tue, Jun 22, 1999	12.06	12.06	11.94	11.94
2067	NYSE	GF	Mon, Jun 21, 1999	12.19	12.31	12.13	12.13
2066	NYSE	GF	Fri, Jun 18, 1999	12.19	12.25	12.13	12.13
2065	NYSE	GF	Thu, Jun 17, 1999	12.13	12.25	12.06	12.25
2064	NYSE	GF	Wed, Jun 16, 1999	12.25	12.38	12.13	12.13
2063	NYSE	GF	Tue, Jun 15, 1999	12.13	12.38	12.13	12.19
2062	NYSE	GF	Mon, Jun 14, 1999	12.25	12.25	12.06	12.13
2061	NYSE	GF	Fri, Jun 11, 1999	12.19	12.25	12.06	12.19
2060	NYSE	GF	Thu, Jun 10, 1999	12.06	12.25	12.00	12.06
2059	NYSE	GF	Wed, Jun 9, 1999	12.38	12.38	12.06	12.06
2058	NYSE	GF	Tue, Jun 8, 1999	12.19	12.19	12.00	12.00
2057	NYSE	GF	Mon, Jun 7, 1999	12.00	12.19	12.00	12.06
2056	NYSE	GF	Fri, Jun 4, 1999	12.06	12.13	12.00	12.06
2055	NYSE	GF	Thu, Jun 3, 1999	12.00	12.19	12.00	12.19
2054	NYSE	GF	Wed, Jun 2, 1999	11.88	12.00	11.81	11.94
2053	NYSE	GF	Tue, Jun 1, 1999	11.81	12.00	11.81	11.94
2052	NYSE	GF	Fri, May 28, 1999	11.75	11.94	11.69	11.94
2051	NYSE	GF	Thu, May 27, 1999	11.81	11.88	11.75	11.75
2050	NYSE	GF	Wed, May 26, 1999	11.88	12.00	11.88	11.88
2049	NYSE	GF	Tue, May 25, 1999	12.00	12.06	11.88	11.88
2048	NYSE	GF	Mon, May 24, 1999	12.44	12.50	12.13	12.13
2047	NYSE	GF	Fri, May 21, 1999	12.44	12.50	12.44	12.44
2046	NYSE	GF	Thu, May 20, 1999	12.25	12.50	12.25	12.50
2045	NYSE	GF	Wed, May 19, 1999	12.13	12.25	12.13	12.25
2044	NYSE	GF	Tue, May 18, 1999	12.13	12.31	12.00	12.13
2043	NYSE	GF	Mon, May 17, 1999	11.94	12.06	11.88	12.06
2042	NYSE	GF	Fri, May 14, 1999	12.06	12.06	11.94	12.00
2041	NYSE	GF	Thu, May 13, 1999	12.13	12.19	12.13	12.13
2040	NYSE	GF	Wed, May 12, 1999	12.19	12.25	12.06	12.06
2039	NYSE	GF	Tue, May 11, 1999	12.38	12.44	12.13	12.19
2038	NYSE	GF	Mon, May 10, 1999	12.06	12.31	12.06	12.25
2037	NYSE	GF	Fri, May 7, 1999	12.06	12.19	12.06	12.13
2036	NYSE	GF	Thu, May 6, 1999	12.06	12.13	12.06	12.06
2035	NYSE	GF	Wed, May 5, 1999	12.00	12.06	11.94	12.00
2034	NYSE	GF	Tue, May 4, 1999	12.06	12.06	11.94	11.94
2033	NYSE	GF	Mon, May 3, 1999	12.06	12.06	12.00	12.06
2032	NYSE	GF	Fri, Apr 30, 1999	12.00	12.06	12.00	12.00
2031	NYSE	GF	Thu, Apr 29, 1999	11.94	12.06	11.94	12.00
2030	NYSE	GF	Wed, Apr 28, 1999	12.13	12.13	12.00	12.00
2029	NYSE	GF	Tue, Apr 27, 1999	11.94	12.06	11.94	12.06
2028	NYSE	GF	Mon, Apr 26, 1999	11.69	11.94	11.69	11.75
2027	NYSE	GF	Fri, Apr 23, 1999	11.50	11.75	11.44	11.75
2026	NYSE	GF	Thu, Apr 22, 1999	11.94	12.13	11.81	11.94
2025	NYSE	GF	Wed, Apr 21, 1999	11.81	12.00	11.75	12.00
2024	NYSE	GF	Tue, Apr 20, 1999	11.50	11.88	11.50	11.88
2023	NYSE	GF	Mon, Apr 19, 1999	11.88	12.06	11.50	11.81
2022	NYSE	GF	Fri, Apr 16, 1999	12.06	12.19	12.00	12.13
2021	NYSE	GF	Thu, Apr 15, 1999	12.25	12.25	11.88	12.13
2020	NYSE	GF	Wed, Apr 14, 1999	12.13	12.25	12.06	12.06
2019	NYSE	GF	Tue, Apr 13, 1999	12.13	12.19	12.00	12.13
2018	NYSE	GF	Mon, Apr 12, 1999	12.13	12.19	11.88	12.13
2017	NYSE	GF	Fri, Apr 9, 1999	12.63	12.63	12.13	12.25
2016	NYSE	GF	Thu, Apr 8, 1999	12.25	12.75	12.13	12.63
2015	NYSE	GF	Wed, Apr 7, 1999	12.25	12.38	12.25	12.38
2014	NYSE	GF	Tue, Apr 6, 1999	11.94	12.19	11.94	12.13
2013	NYSE	GF	Mon, Apr 5, 1999	12.00	12.06	11.88	12.00
2012	NYSE	GF	Thu, Apr 1, 1999	12.13	12.31	12.00	12.00
2011	NYSE	GF	Wed, Mar 31, 1999	11.75	11.94	11.75	11.94
2010	NYSE	GF	Tue, Mar 30, 1999	11.81	11.81	11.69	11.75
2009	NYSE	GF	Mon, Mar 29, 1999	11.88	12.00	11.81	11.94
2008	NYSE	GF	Fri, Mar 26, 1999	11.75	11.75	11.56	11.75
2007	NYSE	GF	Thu, Mar 25, 1999	11.69	11.94	11.69	11.75
2006	NYSE	GF	Wed, Mar 24, 1999	11.56	11.56	11.38	11.50
2005	NYSE	GF	Tue, Mar 23, 1999	11.81	11.88	11.63	11.69
2004	NYSE	GF	Mon, Mar 22, 1999	12.19	12.19	12.00	12.00
2003	NYSE	GF	Fri, Mar 19, 1999	12.19	12.38	12.19	12.31
2002	NYSE	GF	Thu, Mar 18, 1999	11.81	12.13	11.81	12.06
2001	NYSE	GF	Wed, Mar 17, 1999	12.06	12.19	12.00	12.06
2000	NYSE	GF	Tue, Mar 16, 1999	12.25	12.50	12.25	12.31
1999	NYSE	GF	Mon, Mar 15, 1999	12.44	12.44	12.19	12.25
1998	NYSE	GF	Fri, Mar 12, 1999	12.63	12.63	12.44	12.50
1997	NYSE	GF	Thu, Mar 11, 1999	11.69	12.69	11.69	12.50
1996	NYSE	GF	Wed, Mar 10, 1999	11.56	11.81	11.56	11.75
1995	NYSE	GF	Tue, Mar 9, 1999	11.69	11.75	11.56	11.63
1994	NYSE	GF	Mon, Mar 8, 1999	11.69	11.88	11.50	11.81
1993	NYSE	GF	Fri, Mar 5, 1999	11.75	11.94	11.75	11.88
1992	NYSE	GF	Thu, Mar 4, 1999	11.31	11.50	11.31	11.50
1991	NYSE	GF	Wed, Mar 3, 1999	11.44	11.50	11.31	11.31
1990	NYSE	GF	Tue, Mar 2, 1999	11.69	11.75	11.63	11.63
1989	NYSE	GF	Mon, Mar 1, 1999	11.75	11.94	11.63	11.69
1988	NYSE	GF	Fri, Feb 26, 1999	12.00	12.13	11.88	12.00
1987	NYSE	GF	Thu, Feb 25, 1999	12.06	12.06	11.88	11.88
1986	NYSE	GF	Wed, Feb 24, 1999	12.25	12.31	12.13	12.13
1985	NYSE	GF	Tue, Feb 23, 1999	12.19	12.25	12.13	12.13
1984	NYSE	GF	Mon, Feb 22, 1999	12.00	12.13	12.00	12.06
1983	NYSE	GF	Fri, Feb 19, 1999	12.19	12.25	12.13	12.19
1982	NYSE	GF	Thu, Feb 18, 1999	12.00	12.25	12.00	12.13
1981	NYSE	GF	Wed, Feb 17, 1999	12.13	12.19	12.06	12.13
1980	NYSE	GF	Tue, Feb 16, 1999	12.19	12.38	12.19	12.25
1979	NYSE	GF	Fri, Feb 12, 1999	12.25	12.25	12.13	12.13
1978	NYSE	GF	Thu, Feb 11, 1999	12.13	12.31	12.13	12.31
1977	NYSE	GF	Wed, Feb 10, 1999	11.81	12.06	11.81	12.00
1976	NYSE	GF	Tue, Feb 9, 1999	12.19	12.19	11.81	11.81
1975	NYSE	GF	Mon, Feb 8, 1999	12.25	12.25	12.13	12.19
1974	NYSE	GF	Fri, Feb 5, 1999	12.25	12.31	12.06	12.13
1973	NYSE	GF	Thu, Feb 4, 1999	12.31	12.31	12.19	12.25
1972	NYSE	GF	Wed, Feb 3, 1999	12.25	12.31	12.25	12.25
1971	NYSE	GF	Tue, Feb 2, 1999	12.50	12.50	12.31	12.38
1970	NYSE	GF	Mon, Feb 1, 1999	12.81	12.81	12.63	12.63
1969	NYSE	GF	Fri, Jan 29, 1999	12.75	12.75	12.69	12.69
1968	NYSE	GF	Thu, Jan 28, 1999	12.75	12.81	12.69	12.75
1967	NYSE	GF	Wed, Jan 27, 1999	12.94	13.00	12.75	12.75
1966	NYSE	GF	Tue, Jan 26, 1999	12.81	12.81	12.56	12.75
1965	NYSE	GF	Mon, Jan 25, 1999	12.69	12.75	12.63	12.69
1964	NYSE	GF	Fri, Jan 22, 1999	12.88	12.88	12.69	12.69
1963	NYSE	GF	Thu, Jan 21, 1999	13.00	13.19	12.94	13.00
1962	NYSE	GF	Wed, Jan 20, 1999	13.38	13.38	13.00	13.00
1961	NYSE	GF	Tue, Jan 19, 1999	13.06	13.25	13.00	13.25
1960	NYSE	GF	Fri, Jan 15, 1999	12.75	13.19	12.75	13.19
1959	NYSE	GF	Thu, Jan 14, 1999	13.06	13.06	12.56	12.75
1958	NYSE	GF	Wed, Jan 13, 1999	12.69	12.81	12.50	12.69
1957	NYSE	GF	Tue, Jan 12, 1999	13.44	13.50	13.06	13.06
1956	NYSE	GF	Mon, Jan 11, 1999	13.69	13.69	13.50	13.56
1955	NYSE	GF	Fri, Jan 8, 1999	14.00	14.13	13.81	14.00
1954	NYSE	GF	Thu, Jan 7, 1999	14.13	14.13	13.81	13.88
1953	NYSE	GF	Wed, Jan 6, 1999	14.19	14.44	14.06	14.31
1952	NYSE	GF	Tue, Jan 5, 1999	13.38	13.75	13.38	13.75
1951	NYSE	GF	Mon, Jan 4, 1999	13.31	13.69	13.19	13.44
1950	NYSE	GF	Thu, Dec 31, 1998	12.75	13.00	12.75	12.94
1949	NYSE	GF	Wed, Dec 30, 1998	12.88	12.88	12.75	12.75
1948	NYSE	GF	Tue, Dec 29, 1998	12.75	13.00	12.75	12.94
1947	NYSE	GF	Mon, Dec 28, 1998	13.00	13.00	12.75	12.75
1946	NYSE	GF	Thu, Dec 24, 1998	13.00	13.00	12.94	12.94
1945	NYSE	GF	Wed, Dec 23, 1998	13.06	13.13	12.19	12.88
1944	NYSE	GF	Tue, Dec 22, 1998	13.00	13.13	12.94	12.94
1943	NYSE	GF	Mon, Dec 21, 1998	12.75	13.00	12.69	13.00
1942	NYSE	GF	Fri, Dec 18, 1998	12.81	12.94	12.69	12.69
1941	NYSE	GF	Thu, Dec 17, 1998	12.88	13.00	12.81	12.88
1940	NYSE	GF	Wed, Dec 16, 1998	12.63	12.88	12.63	12.81
1939	NYSE	GF	Tue, Dec 15, 1998	12.25	12.56	12.25	12.50
1938	NYSE	GF	Mon, Dec 14, 1998	12.31	12.38	12.25	12.25
1937	NYSE	GF	Fri, Dec 11, 1998	12.25	12.50	12.25	12.31
1936	NYSE	GF	Thu, Dec 10, 1998	12.50	12.63	12.44	12.44
1935	NYSE	GF	Wed, Dec 9, 1998	12.50	12.56	12.31	12.38
1934	NYSE	GF	Tue, Dec 8, 1998	12.69	12.75	12.56	12.56
1933	NYSE	GF	Mon, Dec 7, 1998	12.94	12.94	12.50	12.69
1932	NYSE	GF	Fri, Dec 4, 1998	12.94	12.94	12.75	12.81
1931	NYSE	GF	Thu, Dec 3, 1998	13.00	13.06	12.69	12.69
1930	NYSE	GF	Wed, Dec 2, 1998	12.88	12.88	12.50	12.75
1929	NYSE	GF	Tue, Dec 1, 1998	13.13	13.25	13.00	13.19
1928	NYSE	GF	Mon, Nov 30, 1998	13.63	13.75	13.38	13.38
1927	NYSE	GF	Fri, Nov 27, 1998	13.56	13.63	13.56	13.63
1926	NYSE	GF	Wed, Nov 25, 1998	13.38	13.50	13.31	13.50
1925	NYSE	GF	Tue, Nov 24, 1998	13.56	13.63	13.31	13.38
1924	NYSE	GF	Mon, Nov 23, 1998	13.56	13.75	13.56	13.69
1923	NYSE	GF	Fri, Nov 20, 1998	13.38	13.56	13.38	13.50
1922	NYSE	GF	Thu, Nov 19, 1998	13.38	13.38	13.31	13.38
1921	NYSE	GF	Wed, Nov 18, 1998	13.31	13.38	13.25	13.25
1920	NYSE	GF	Tue, Nov 17, 1998	13.25	13.31	13.13	13.25
1919	NYSE	GF	Mon, Nov 16, 1998	13.25	13.25	13.13	13.25
1918	NYSE	GF	Fri, Nov 13, 1998	13.00	13.19	13.00	13.06
1917	NYSE	GF	Thu, Nov 12, 1998	13.13	13.19	12.88	12.88
1916	NYSE	GF	Wed, Nov 11, 1998	16.94	17.00	16.81	16.81
1915	NYSE	GF	Tue, Nov 10, 1998	16.63	16.69	16.38	16.63
1914	NYSE	GF	Mon, Nov 9, 1998	16.81	16.94	16.50	16.50
1913	NYSE	GF	Fri, Nov 6, 1998	16.25	16.69	16.25	16.56
1912	NYSE	GF	Thu, Nov 5, 1998	16.13	16.50	16.13	16.50
1911	NYSE	GF	Wed, Nov 4, 1998	16.94	17.00	16.63	16.63
1910	NYSE	GF	Tue, Nov 3, 1998	17.00	17.06	16.75	16.81
1909	NYSE	GF	Mon, Nov 2, 1998	16.38	16.75	16.38	16.69
1908	NYSE	GF	Fri, Oct 30, 1998	15.88	16.31	15.88	16.31
1907	NYSE	GF	Thu, Oct 29, 1998	15.63	15.94	15.63	15.94
1906	NYSE	GF	Wed, Oct 28, 1998	15.63	15.69	15.56	15.63
1905	NYSE	GF	Tue, Oct 27, 1998	15.56	15.88	15.56	15.75
1904	NYSE	GF	Mon, Oct 26, 1998	15.38	15.56	15.38	15.44
1903	NYSE	GF	Fri, Oct 23, 1998	15.00	15.31	15.00	15.25
1902	NYSE	GF	Thu, Oct 22, 1998	15.19	15.19	14.88	15.13
1901	NYSE	GF	Wed, Oct 21, 1998	15.25	15.31	15.06	15.31
1900	NYSE	GF	Tue, Oct 20, 1998	14.81	15.38	14.81	15.31
1899	NYSE	GF	Mon, Oct 19, 1998	14.69	14.75	14.63	14.69
1898	NYSE	GF	Fri, Oct 16, 1998	14.75	15.06	14.75	14.81
1897	NYSE	GF	Thu, Oct 15, 1998	13.56	14.88	13.56	14.75
1896	NYSE	GF	Wed, Oct 14, 1998	13.38	13.69	13.38	13.56
1895	NYSE	GF	Tue, Oct 13, 1998	13.63	13.69	13.50	13.50
1894	NYSE	GF	Mon, Oct 12, 1998	13.69	13.75	13.50	13.75
1893	NYSE	GF	Fri, Oct 9, 1998	13.13	13.25	13.00	13.13
1892	NYSE	GF	Thu, Oct 8, 1998	12.88	13.00	12.63	12.94
1891	NYSE	GF	Wed, Oct 7, 1998	13.44	13.63	13.38	13.44
1890	NYSE	GF	Tue, Oct 6, 1998	13.44	13.81	13.44	13.69
1889	NYSE	GF	Mon, Oct 5, 1998	13.50	13.50	13.00	13.13
1888	NYSE	GF	Fri, Oct 2, 1998	13.31	13.63	13.31	13.56
1887	NYSE	GF	Thu, Oct 1, 1998	13.50	13.69	13.44	13.50
1886	NYSE	GF	Wed, Sep 30, 1998	14.25	14.31	14.19	14.19
1885	NYSE	GF	Tue, Sep 29, 1998	14.69	14.75	14.44	14.63
1884	NYSE	GF	Mon, Sep 28, 1998	14.94	15.00	14.88	14.94
1883	NYSE	GF	Fri, Sep 25, 1998	14.38	14.75	14.38	14.63
1882	NYSE	GF	Thu, Sep 24, 1998	15.00	15.19	14.69	14.69
1881	NYSE	GF	Wed, Sep 23, 1998	15.00	15.50	15.00	15.38
1880	NYSE	GF	Tue, Sep 22, 1998	14.81	14.88	14.75	14.81
1879	NYSE	GF	Mon, Sep 21, 1998	14.31	14.63	14.19	14.63
1878	NYSE	GF	Fri, Sep 18, 1998	14.75	14.75	14.63	14.75
1877	NYSE	GF	Thu, Sep 17, 1998	15.00	15.00	14.81	14.88
1876	NYSE	GF	Wed, Sep 16, 1998	15.50	15.56	15.38	15.56
1875	NYSE	GF	Tue, Sep 15, 1998	15.06	15.44	15.06	15.44
1874	NYSE	GF	Mon, Sep 14, 1998	15.00	15.44	15.00	15.25
1873	NYSE	GF	Fri, Sep 11, 1998	14.50	14.88	14.50	14.75
1872	NYSE	GF	Thu, Sep 10, 1998	14.56	14.63	14.50	14.50
1871	NYSE	GF	Wed, Sep 9, 1998	15.00	15.06	15.00	15.06
1870	NYSE	GF	Tue, Sep 8, 1998	14.75	15.25	14.75	15.19
1869	NYSE	GF	Fri, Sep 4, 1998	14.44	14.50	14.00	14.19
1868	NYSE	GF	Thu, Sep 3, 1998	14.00	14.38	13.88	14.25
1867	NYSE	GF	Wed, Sep 2, 1998	14.25	14.50	14.00	14.38
1866	NYSE	GF	Tue, Sep 1, 1998	13.25	13.94	13.25	13.88
1865	NYSE	GF	Mon, Aug 31, 1998	13.81	14.06	13.06	13.06
1864	NYSE	GF	Fri, Aug 28, 1998	14.06	14.44	13.13	13.94
1863	NYSE	GF	Thu, Aug 27, 1998	14.88	15.25	13.69	14.06
1862	NYSE	GF	Wed, Aug 26, 1998	15.81	15.81	15.38	15.56
1861	NYSE	GF	Tue, Aug 25, 1998	16.00	16.44	16.00	16.19
1860	NYSE	GF	Mon, Aug 24, 1998	15.88	16.13	15.88	16.06
1859	NYSE	GF	Fri, Aug 21, 1998	15.88	16.00	15.75	15.94
1858	NYSE	GF	Thu, Aug 20, 1998	16.94	16.94	16.38	16.38
1857	NYSE	GF	Wed, Aug 19, 1998	17.00	17.31	17.00	17.00
1856	NYSE	GF	Tue, Aug 18, 1998	16.69	17.06	16.69	16.94
1855	NYSE	GF	Mon, Aug 17, 1998	16.25	16.75	16.25	16.69
1854	NYSE	GF	Fri, Aug 14, 1998	16.63	16.81	16.31	16.31
1853	NYSE	GF	Thu, Aug 13, 1998	16.38	16.50	16.38	16.38
1852	NYSE	GF	Wed, Aug 12, 1998	16.75	17.00	16.63	16.75
1851	NYSE	GF	Tue, Aug 11, 1998	16.44	16.75	16.25	16.56
1850	NYSE	GF	Mon, Aug 10, 1998	17.19	17.38	17.19	17.31
1849	NYSE	GF	Fri, Aug 7, 1998	17.25	17.50	17.25	17.38
1848	NYSE	GF	Thu, Aug 6, 1998	17.25	17.31	17.13	17.31
1847	NYSE	GF	Wed, Aug 5, 1998	16.38	17.19	16.38	17.13
1846	NYSE	GF	Tue, Aug 4, 1998	17.56	17.56	17.13	17.13
1845	NYSE	GF	Mon, Aug 3, 1998	17.44	17.56	17.38	17.38
1844	NYSE	GF	Fri, Jul 31, 1998	18.06	18.13	17.94	17.94
1843	NYSE	GF	Thu, Jul 30, 1998	18.00	18.25	18.00	18.19
1842	NYSE	GF	Wed, Jul 29, 1998	18.06	18.13	17.81	17.88
1841	NYSE	GF	Tue, Jul 28, 1998	18.31	18.38	18.00	18.00
1840	NYSE	GF	Mon, Jul 27, 1998	18.50	18.50	18.25	18.38
1839	NYSE	GF	Fri, Jul 24, 1998	18.56	18.69	18.56	18.63
1838	NYSE	GF	Thu, Jul 23, 1998	18.50	18.69	18.38	18.44
1837	NYSE	GF	Wed, Jul 22, 1998	18.69	18.88	18.69	18.81
1836	NYSE	GF	Tue, Jul 21, 1998	18.94	19.19	18.94	18.94
1835	NYSE	GF	Mon, Jul 20, 1998	19.00	19.13	18.94	19.13
1834	NYSE	GF	Fri, Jul 17, 1998	18.75	18.94	18.75	18.94
1833	NYSE	GF	Thu, Jul 16, 1998	18.63	18.81	18.63	18.69
1832	NYSE	GF	Wed, Jul 15, 1998	18.50	18.81	18.50	18.63
1831	NYSE	GF	Tue, Jul 14, 1998	18.44	18.75	18.44	18.63
1830	NYSE	GF	Mon, Jul 13, 1998	18.38	18.38	18.25	18.25
1829	NYSE	GF	Fri, Jul 10, 1998	18.56	18.75	18.38	18.50
1828	NYSE	GF	Thu, Jul 9, 1998	18.63	18.94	18.50	18.75
1827	NYSE	GF	Wed, Jul 8, 1998	18.56	18.94	18.56	18.88
1826	NYSE	GF	Tue, Jul 7, 1998	18.38	18.50	18.38	18.50
1825	NYSE	GF	Mon, Jul 6, 1998	18.25	18.38	18.25	18.31
1824	NYSE	GF	Thu, Jul 2, 1998	18.56	18.56	18.25	18.31
1823	NYSE	GF	Wed, Jul 1, 1998	18.50	18.63	18.31	18.44
1822	NYSE	GF	Tue, Jun 30, 1998	18.69	18.69	18.50	18.63
1821	NYSE	GF	Mon, Jun 29, 1998	18.38	18.75	18.38	18.75
1820	NYSE	GF	Fri, Jun 26, 1998	18.25	18.50	18.25	18.38
1819	NYSE	GF	Thu, Jun 25, 1998	18.38	18.56	18.38	18.38
1818	NYSE	GF	Wed, Jun 24, 1998	18.13	18.44	18.13	18.38
1817	NYSE	GF	Tue, Jun 23, 1998	17.94	18.31	17.94	18.19
1816	NYSE	GF	Mon, Jun 22, 1998	18.13	18.19	18.06	18.19
1815	NYSE	GF	Fri, Jun 19, 1998	17.81	18.19	17.81	18.19
1814	NYSE	GF	Thu, Jun 18, 1998	18.13	18.19	18.06	18.13
1813	NYSE	GF	Wed, Jun 17, 1998	17.88	18.44	17.88	18.25
1812	NYSE	GF	Tue, Jun 16, 1998	17.19	17.63	17.19	17.63
1811	NYSE	GF	Mon, Jun 15, 1998	17.50	17.50	17.00	17.06
1810	NYSE	GF	Fri, Jun 12, 1998	17.75	17.81	17.50	17.75
1809	NYSE	GF	Thu, Jun 11, 1998	18.50	18.50	17.75	17.75
1808	NYSE	GF	Wed, Jun 10, 1998	18.63	18.75	18.56	18.63
1807	NYSE	GF	Tue, Jun 9, 1998	18.81	18.94	18.81	18.88
1806	NYSE	GF	Mon, Jun 8, 1998	19.00	19.13	19.00	19.00
1805	NYSE	GF	Fri, Jun 5, 1998	19.00	19.13	18.94	19.06
1804	NYSE	GF	Thu, Jun 4, 1998	18.63	18.81	18.56	18.75
1803	NYSE	GF	Wed, Jun 3, 1998	18.75	18.94	18.75	18.75
1802	NYSE	GF	Tue, Jun 2, 1998	18.50	18.69	18.50	18.69
1801	NYSE	GF	Mon, Jun 1, 1998	18.25	18.56	18.25	18.44
1800	NYSE	GF	Fri, May 29, 1998	18.50	18.56	18.38	18.50
1799	NYSE	GF	Thu, May 28, 1998	18.56	18.63	18.38	18.44
1798	NYSE	GF	Wed, May 27, 1998	18.56	18.63	18.38	18.50
1797	NYSE	GF	Tue, May 26, 1998	18.50	19.00	18.50	18.81
1796	NYSE	GF	Fri, May 22, 1998	18.31	18.56	18.31	18.56
1795	NYSE	GF	Thu, May 21, 1998	18.50	18.56	18.44	18.50
1794	NYSE	GF	Wed, May 20, 1998	18.38	18.50	18.38	18.38
1793	NYSE	GF	Tue, May 19, 1998	17.81	18.19	17.81	18.19
1792	NYSE	GF	Mon, May 18, 1998	17.69	17.81	17.69	17.69
1791	NYSE	GF	Fri, May 15, 1998	17.75	18.00	17.75	17.94
1790	NYSE	GF	Thu, May 14, 1998	17.63	17.88	17.63	17.75
1789	NYSE	GF	Wed, May 13, 1998	17.81	18.00	17.81	17.94
1788	NYSE	GF	Tue, May 12, 1998	17.69	17.81	17.69	17.75
1787	NYSE	GF	Mon, May 11, 1998	17.75	17.88	17.69	17.81
1786	NYSE	GF	Fri, May 8, 1998	17.38	17.69	17.38	17.56
1785	NYSE	GF	Thu, May 7, 1998	17.63	17.63	17.31	17.38
1784	NYSE	GF	Wed, May 6, 1998	17.63	17.69	17.56	17.63
1783	NYSE	GF	Tue, May 5, 1998	17.94	17.94	17.50	17.75
1782	NYSE	GF	Mon, May 4, 1998	18.00	18.25	17.94	18.13
1781	NYSE	GF	Fri, May 1, 1998	17.63	17.88	17.63	17.88
1780	NYSE	GF	Thu, Apr 30, 1998	17.31	17.88	17.31	17.88
1779	NYSE	GF	Wed, Apr 29, 1998	17.19	17.50	17.13	17.25
1778	NYSE	GF	Tue, Apr 28, 1998	17.19	17.31	16.94	17.13
1777	NYSE	GF	Mon, Apr 27, 1998	17.13	17.19	16.81	16.94
1776	NYSE	GF	Fri, Apr 24, 1998	17.56	17.63	17.50	17.56
1775	NYSE	GF	Thu, Apr 23, 1998	17.88	17.94	17.63	17.75
1774	NYSE	GF	Wed, Apr 22, 1998	17.88	18.06	17.88	18.00
1773	NYSE	GF	Tue, Apr 21, 1998	18.13	18.13	18.00	18.06
1772	NYSE	GF	Mon, Apr 20, 1998	17.88	18.25	17.88	18.13
1771	NYSE	GF	Fri, Apr 17, 1998	17.75	17.81	17.69	17.75
1770	NYSE	GF	Thu, Apr 16, 1998	17.88	17.88	17.63	17.81
1769	NYSE	GF	Wed, Apr 15, 1998	17.81	18.06	17.81	18.00
1768	NYSE	GF	Tue, Apr 14, 1998	17.88	18.00	17.69	17.94
1767	NYSE	GF	Mon, Apr 13, 1998	17.38	17.88	17.38	17.63
1766	NYSE	GF	Thu, Apr 9, 1998	17.50	17.50	17.44	17.50
1765	NYSE	GF	Wed, Apr 8, 1998	17.13	17.25	17.06	17.06
1764	NYSE	GF	Tue, Apr 7, 1998	17.25	17.44	17.25	17.25
1763	NYSE	GF	Mon, Apr 6, 1998	17.13	17.38	17.13	17.38
1762	NYSE	GF	Fri, Apr 3, 1998	16.75	17.13	16.75	17.06
1761	NYSE	GF	Thu, Apr 2, 1998	16.69	16.94	16.69	16.81
1760	NYSE	GF	Wed, Apr 1, 1998	16.56	16.81	16.56	16.81
1759	NYSE	GF	Tue, Mar 31, 1998	16.94	17.00	16.69	16.75
1758	NYSE	GF	Mon, Mar 30, 1998	16.56	16.94	16.56	16.81
1757	NYSE	GF	Fri, Mar 27, 1998	17.00	17.25	17.00	17.13
1756	NYSE	GF	Thu, Mar 26, 1998	17.00	17.06	16.94	16.94
1755	NYSE	GF	Wed, Mar 25, 1998	17.13	17.25	17.06	17.13
1754	NYSE	GF	Tue, Mar 24, 1998	16.19	17.00	16.19	17.00
1753	NYSE	GF	Mon, Mar 23, 1998	16.19	16.69	16.19	16.44
1752	NYSE	GF	Fri, Mar 20, 1998	16.38	16.56	16.38	16.44
1751	NYSE	GF	Thu, Mar 19, 1998	16.13	16.38	16.13	16.19
1750	NYSE	GF	Wed, Mar 18, 1998	16.19	16.44	16.19	16.38
1749	NYSE	GF	Tue, Mar 17, 1998	16.25	16.44	16.25	16.44
1748	NYSE	GF	Mon, Mar 16, 1998	16.31	16.38	16.25	16.31
1747	NYSE	GF	Fri, Mar 13, 1998	16.31	16.44	16.25	16.25
1746	NYSE	GF	Thu, Mar 12, 1998	16.31	16.50	16.25	16.25
1745	NYSE	GF	Wed, Mar 11, 1998	16.00	16.38	16.00	16.31
1744	NYSE	GF	Tue, Mar 10, 1998	15.81	16.06	15.81	16.00
1743	NYSE	GF	Mon, Mar 9, 1998	15.50	15.75	15.50	15.69
1742	NYSE	GF	Fri, Mar 6, 1998	15.69	15.75	15.63	15.63
1741	NYSE	GF	Thu, Mar 5, 1998	15.25	15.44	15.19	15.38
1740	NYSE	GF	Wed, Mar 4, 1998	15.50	15.50	15.38	15.38
1739	NYSE	GF	Tue, Mar 3, 1998	15.69	15.81	15.56	15.69
1738	NYSE	GF	Mon, Mar 2, 1998	15.38	15.75	15.38	15.69
1737	NYSE	GF	Fri, Feb 27, 1998	15.13	15.63	15.13	15.63
1736	NYSE	GF	Thu, Feb 26, 1998	15.06	15.25	15.06	15.19
1735	NYSE	GF	Wed, Feb 25, 1998	14.75	15.13	14.75	15.13
1734	NYSE	GF	Tue, Feb 24, 1998	14.56	14.69	14.56	14.69
1733	NYSE	GF	Mon, Feb 23, 1998	14.56	14.75	14.56	14.69
1732	NYSE	GF	Fri, Feb 20, 1998	14.50	14.56	14.50	14.50
1731	NYSE	GF	Thu, Feb 19, 1998	14.56	14.56	14.50	14.50
1730	NYSE	GF	Wed, Feb 18, 1998	14.50	14.63	14.50	14.63
1729	NYSE	GF	Tue, Feb 17, 1998	14.63	14.69	14.56	14.56
1728	NYSE	GF	Fri, Feb 13, 1998	14.50	14.56	14.44	14.44
1727	NYSE	GF	Thu, Feb 12, 1998	14.38	14.56	14.38	14.50
1726	NYSE	GF	Wed, Feb 11, 1998	14.56	14.69	14.56	14.63
1725	NYSE	GF	Tue, Feb 10, 1998	14.38	14.63	14.38	14.56
1724	NYSE	GF	Mon, Feb 9, 1998	14.50	14.50	14.38	14.44
1723	NYSE	GF	Fri, Feb 6, 1998	14.38	14.44	14.31	14.38
1722	NYSE	GF	Thu, Feb 5, 1998	14.38	14.50	14.38	14.44
1721	NYSE	GF	Wed, Feb 4, 1998	14.19	14.31	14.13	14.31
1720	NYSE	GF	Tue, Feb 3, 1998	14.25	14.38	14.25	14.31
1719	NYSE	GF	Mon, Feb 2, 1998	14.19	14.38	14.13	14.25
1718	NYSE	GF	Fri, Jan 30, 1998	14.06	14.25	14.00	14.25
1717	NYSE	GF	Thu, Jan 29, 1998	14.00	14.13	13.94	14.13
1716	NYSE	GF	Wed, Jan 28, 1998	14.00	14.13	13.88	14.06
1715	NYSE	GF	Tue, Jan 27, 1998	13.69	13.88	13.69	13.88
1714	NYSE	GF	Mon, Jan 26, 1998	13.50	13.63	13.50	13.63
1713	NYSE	GF	Fri, Jan 23, 1998	13.31	13.50	13.31	13.44
1712	NYSE	GF	Thu, Jan 22, 1998	13.25	13.44	13.25	13.25
1711	NYSE	GF	Wed, Jan 21, 1998	13.31	13.31	13.25	13.31
1710	NYSE	GF	Tue, Jan 20, 1998	13.31	13.44	13.31	13.38
1709	NYSE	GF	Fri, Jan 16, 1998	13.25	13.31	13.13	13.19
1708	NYSE	GF	Thu, Jan 15, 1998	13.25	13.25	13.00	13.06
1707	NYSE	GF	Wed, Jan 14, 1998	13.38	13.44	13.25	13.31
1706	NYSE	GF	Tue, Jan 13, 1998	13.06	13.38	13.06	13.25
1705	NYSE	GF	Mon, Jan 12, 1998	12.50	13.00	12.50	12.94
1704	NYSE	GF	Fri, Jan 9, 1998	13.50	13.63	13.13	13.13
1703	NYSE	GF	Thu, Jan 8, 1998	13.56	13.69	13.56	13.63
1702	NYSE	GF	Wed, Jan 7, 1998	13.56	13.69	13.50	13.56
1701	NYSE	GF	Tue, Jan 6, 1998	13.88	13.88	13.63	13.69
1700	NYSE	GF	Mon, Jan 5, 1998	13.75	14.00	13.69	13.94
1699	NYSE	GF	Fri, Jan 2, 1998	13.38	13.69	13.38	13.63
1698	NYSE	GF	Wed, Dec 31, 1997	13.31	13.50	13.13	13.50
1697	NYSE	GF	Tue, Dec 30, 1997	13.00	13.50	13.00	13.44
1696	NYSE	GF	Mon, Dec 29, 1997	13.00	13.31	13.00	13.25
1695	NYSE	GF	Fri, Dec 26, 1997	12.88	13.00	12.88	13.00
1694	NYSE	GF	Wed, Dec 24, 1997	12.81	12.88	12.63	12.81
1693	NYSE	GF	Tue, Dec 23, 1997	12.81	13.13	12.81	12.94
1692	NYSE	GF	Mon, Dec 22, 1997	12.94	13.06	12.88	13.06
1691	NYSE	GF	Fri, Dec 19, 1997	13.19	13.19	13.06	13.13
1690	NYSE	GF	Thu, Dec 18, 1997	13.50	13.50	13.38	13.38
1689	NYSE	GF	Wed, Dec 17, 1997	13.44	13.56	13.44	13.56
1688	NYSE	GF	Tue, Dec 16, 1997	13.31	13.50	13.31	13.50
1687	NYSE	GF	Mon, Dec 15, 1997	13.19	13.31	13.19	13.31
1686	NYSE	GF	Fri, Dec 12, 1997	13.19	13.31	13.19	13.19
1685	NYSE	GF	Thu, Dec 11, 1997	13.13	13.31	13.13	13.19
1684	NYSE	GF	Wed, Dec 10, 1997	13.31	13.50	13.31	13.38
1683	NYSE	GF	Tue, Dec 9, 1997	13.38	13.50	13.31	13.31
1682	NYSE	GF	Mon, Dec 8, 1997	13.81	13.81	13.63	13.63
1681	NYSE	GF	Fri, Dec 5, 1997	13.63	13.88	13.63	13.75
1680	NYSE	GF	Thu, Dec 4, 1997	13.25	13.88	13.25	13.81
1679	NYSE	GF	Wed, Dec 3, 1997	13.69	13.94	13.69	13.94
1678	NYSE	GF	Tue, Dec 2, 1997	13.69	13.88	13.63	13.75
1677	NYSE	GF	Mon, Dec 1, 1997	13.31	13.81	13.25	13.81
1676	NYSE	GF	Fri, Nov 28, 1997	12.75	13.44	12.75	13.44
1675	NYSE	GF	Wed, Nov 26, 1997	13.00	13.25	13.00	13.06
1674	NYSE	GF	Tue, Nov 25, 1997	12.94	13.06	12.88	13.00
1673	NYSE	GF	Mon, Nov 24, 1997	13.13	13.38	12.88	12.94
1672	NYSE	GF	Fri, Nov 21, 1997	13.50	13.75	13.50	13.63
1671	NYSE	GF	Thu, Nov 20, 1997	13.13	13.69	13.13	13.50
1670	NYSE	GF	Wed, Nov 19, 1997	12.63	13.19	12.63	13.19
1669	NYSE	GF	Tue, Nov 18, 1997	13.31	13.31	13.13	13.25
1668	NYSE	GF	Mon, Nov 17, 1997	13.00	13.38	13.00	13.25
1667	NYSE	GF	Fri, Nov 14, 1997	13.13	13.25	12.88	13.00
1666	NYSE	GF	Thu, Nov 13, 1997	12.75	13.25	12.75	13.06
1665	NYSE	GF	Wed, Nov 12, 1997	14.56	14.88	14.56	14.56
1664	NYSE	GF	Tue, Nov 11, 1997	14.75	15.06	14.75	14.88
1663	NYSE	GF	Mon, Nov 10, 1997	15.00	15.13	14.63	14.69
1662	NYSE	GF	Fri, Nov 7, 1997	14.50	14.81	14.25	14.63
1661	NYSE	GF	Thu, Nov 6, 1997	14.69	15.13	14.69	15.06
1660	NYSE	GF	Wed, Nov 5, 1997	14.88	14.94	14.81	14.88
1659	NYSE	GF	Tue, Nov 4, 1997	14.75	14.88	14.75	14.75
1658	NYSE	GF	Mon, Nov 3, 1997	14.88	15.13	14.88	15.06
1657	NYSE	GF	Fri, Oct 31, 1997	14.38	14.94	14.38	14.94
1656	NYSE	GF	Thu, Oct 30, 1997	14.06	14.75	14.00	14.13
1655	NYSE	GF	Wed, Oct 29, 1997	15.00	15.00	14.25	14.31
1654	NYSE	GF	Tue, Oct 28, 1997	12.38	14.88	12.25	14.63
1653	NYSE	GF	Mon, Oct 27, 1997	14.88	14.88	13.63	13.63
1652	NYSE	GF	Fri, Oct 24, 1997	14.94	15.19	14.75	14.75
1651	NYSE	GF	Thu, Oct 23, 1997	14.56	15.19	14.56	14.69
1650	NYSE	GF	Wed, Oct 22, 1997	15.50	15.56	15.38	15.50
1649	NYSE	GF	Tue, Oct 21, 1997	15.50	15.69	15.50	15.63
1648	NYSE	GF	Mon, Oct 20, 1997	15.63	15.63	15.38	15.50
1647	NYSE	GF	Fri, Oct 17, 1997	15.25	15.38	15.25	15.31
1646	NYSE	GF	Thu, Oct 16, 1997	15.63	15.63	15.50	15.56
1645	NYSE	GF	Wed, Oct 15, 1997	15.81	15.88	15.63	15.75
1644	NYSE	GF	Tue, Oct 14, 1997	15.75	16.06	15.75	16.00
1643	NYSE	GF	Mon, Oct 13, 1997	15.56	15.94	15.56	15.75
1642	NYSE	GF	Fri, Oct 10, 1997	15.31	15.38	15.19	15.25
1641	NYSE	GF	Thu, Oct 9, 1997	15.56	15.63	15.38	15.50
1640	NYSE	GF	Wed, Oct 8, 1997	15.94	16.00	15.75	15.75
1639	NYSE	GF	Tue, Oct 7, 1997	16.00	16.06	15.94	16.00
1638	NYSE	GF	Mon, Oct 6, 1997	15.75	16.06	15.75	15.94
1637	NYSE	GF	Fri, Oct 3, 1997	15.81	16.00	15.75	15.94
1636	NYSE	GF	Thu, Oct 2, 1997	15.75	15.81	15.69	15.81
1635	NYSE	GF	Wed, Oct 1, 1997	15.56	15.69	15.56	15.69
1634	NYSE	GF	Tue, Sep 30, 1997	15.75	15.75	15.63	15.69
1633	NYSE	GF	Mon, Sep 29, 1997	15.75	15.75	15.63	15.69
1632	NYSE	GF	Fri, Sep 26, 1997	15.63	15.81	15.63	15.75
1631	NYSE	GF	Thu, Sep 25, 1997	15.50	15.69	15.50	15.63
1630	NYSE	GF	Wed, Sep 24, 1997	15.38	15.63	15.38	15.56
1629	NYSE	GF	Tue, Sep 23, 1997	15.38	15.50	15.38	15.44
1628	NYSE	GF	Mon, Sep 22, 1997	15.19	15.44	15.19	15.38
1627	NYSE	GF	Fri, Sep 19, 1997	14.94	15.13	14.94	15.13
1626	NYSE	GF	Thu, Sep 18, 1997	15.44	15.44	15.19	15.25
1625	NYSE	GF	Wed, Sep 17, 1997	15.13	15.25	15.06	15.13
1624	NYSE	GF	Tue, Sep 16, 1997	14.75	15.06	14.75	15.00
1623	NYSE	GF	Mon, Sep 15, 1997	14.38	14.88	14.38	14.63
1622	NYSE	GF	Fri, Sep 12, 1997	14.44	14.75	14.38	14.38
1621	NYSE	GF	Thu, Sep 11, 1997	14.56	14.75	14.50	14.69
1620	NYSE	GF	Wed, Sep 10, 1997	14.88	14.94	14.63	14.69
1619	NYSE	GF	Tue, Sep 9, 1997	14.94	15.06	14.94	14.94
1618	NYSE	GF	Mon, Sep 8, 1997	14.94	15.06	14.94	15.00
1617	NYSE	GF	Fri, Sep 5, 1997	14.69	15.00	14.69	14.94
1616	NYSE	GF	Thu, Sep 4, 1997	14.63	14.75	14.63	14.69
1615	NYSE	GF	Wed, Sep 3, 1997	14.94	14.94	14.75	14.81
1614	NYSE	GF	Tue, Sep 2, 1997	14.44	15.00	14.38	14.94
1613	NYSE	GF	Fri, Aug 29, 1997	14.19	14.31	14.13	14.25
1612	NYSE	GF	Thu, Aug 28, 1997	14.69	14.75	14.56	14.69
1611	NYSE	GF	Wed, Aug 27, 1997	14.75	14.88	14.75	14.88
1610	NYSE	GF	Tue, Aug 26, 1997	14.63	14.75	14.63	14.69
1609	NYSE	GF	Mon, Aug 25, 1997	14.81	14.94	14.81	14.88
1608	NYSE	GF	Fri, Aug 22, 1997	15.00	15.00	14.69	14.88
1607	NYSE	GF	Thu, Aug 21, 1997	15.38	15.44	15.13	15.19
1606	NYSE	GF	Wed, Aug 20, 1997	15.25	15.44	15.25	15.44
1605	NYSE	GF	Tue, Aug 19, 1997	15.00	15.25	14.94	15.13
1604	NYSE	GF	Mon, Aug 18, 1997	14.63	15.00	14.56	14.94
1603	NYSE	GF	Fri, Aug 15, 1997	14.81	15.19	14.63	14.63
1602	NYSE	GF	Thu, Aug 14, 1997	15.13	15.19	15.00	15.00
1601	NYSE	GF	Wed, Aug 13, 1997	15.25	15.31	15.13	15.25
1600	NYSE	GF	Tue, Aug 12, 1997	15.31	15.44	15.31	15.31
1599	NYSE	GF	Mon, Aug 11, 1997	15.38	15.50	15.31	15.31
1598	NYSE	GF	Fri, Aug 8, 1997	15.63	15.63	15.38	15.44
1597	NYSE	GF	Thu, Aug 7, 1997	15.75	15.81	15.63	15.63
1596	NYSE	GF	Wed, Aug 6, 1997	15.56	15.63	15.50	15.63
1595	NYSE	GF	Tue, Aug 5, 1997	15.50	15.56	15.38	15.50
1594	NYSE	GF	Mon, Aug 4, 1997	15.63	15.81	15.56	15.63
1593	NYSE	GF	Fri, Aug 1, 1997	16.00	16.06	15.81	15.88
1592	NYSE	GF	Thu, Jul 31, 1997	16.00	16.25	15.88	16.13
1591	NYSE	GF	Wed, Jul 30, 1997	15.88	16.13	15.88	16.13
1590	NYSE	GF	Tue, Jul 29, 1997	15.81	16.00	15.75	16.00
1589	NYSE	GF	Mon, Jul 28, 1997	16.13	16.19	16.00	16.00
1588	NYSE	GF	Fri, Jul 25, 1997	16.38	16.38	16.19	16.25
1587	NYSE	GF	Thu, Jul 24, 1997	16.25	16.44	16.13	16.38
1586	NYSE	GF	Wed, Jul 23, 1997	16.88	16.94	16.69	16.69
1585	NYSE	GF	Tue, Jul 22, 1997	16.13	16.44	16.13	16.31
1584	NYSE	GF	Mon, Jul 21, 1997	15.81	16.13	15.81	16.06
1583	NYSE	GF	Fri, Jul 18, 1997	16.25	16.25	15.88	15.88
1582	NYSE	GF	Thu, Jul 17, 1997	16.50	16.56	16.31	16.31
1581	NYSE	GF	Wed, Jul 16, 1997	16.50	16.56	16.44	16.50
1580	NYSE	GF	Tue, Jul 15, 1997	16.38	16.50	16.38	16.38
1579	NYSE	GF	Mon, Jul 14, 1997	16.44	16.56	16.44	16.44
1578	NYSE	GF	Fri, Jul 11, 1997	16.44	16.44	16.38	16.38
1577	NYSE	GF	Thu, Jul 10, 1997	16.50	16.50	16.25	16.38
1576	NYSE	GF	Wed, Jul 9, 1997	16.50	16.75	16.44	16.63
1575	NYSE	GF	Tue, Jul 8, 1997	16.25	16.44	16.25	16.44
1574	NYSE	GF	Mon, Jul 7, 1997	16.13	16.38	16.13	16.25
1573	NYSE	GF	Thu, Jul 3, 1997	16.00	16.19	16.00	16.06
1572	NYSE	GF	Wed, Jul 2, 1997	15.94	16.00	15.88	15.94
1571	NYSE	GF	Tue, Jul 1, 1997	15.75	15.88	15.69	15.88
1570	NYSE	GF	Mon, Jun 30, 1997	15.75	15.81	15.63	15.75
1569	NYSE	GF	Fri, Jun 27, 1997	15.75	15.81	15.75	15.75
1568	NYSE	GF	Thu, Jun 26, 1997	15.75	15.88	15.75	15.81
1567	NYSE	GF	Wed, Jun 25, 1997	15.75	15.88	15.63	15.75
1566	NYSE	GF	Tue, Jun 24, 1997	15.50	15.63	15.50	15.63
1565	NYSE	GF	Mon, Jun 23, 1997	15.63	15.63	15.38	15.50
1564	NYSE	GF	Fri, Jun 20, 1997	15.88	15.88	15.63	15.75
1563	NYSE	GF	Thu, Jun 19, 1997	15.75	15.88	15.63	15.75
1562	NYSE	GF	Wed, Jun 18, 1997	15.75	15.88	15.63	15.63
1561	NYSE	GF	Tue, Jun 17, 1997	15.75	15.88	15.75	15.88
1560	NYSE	GF	Mon, Jun 16, 1997	15.75	15.88	15.75	15.88
1559	NYSE	GF	Fri, Jun 13, 1997	15.63	15.75	15.63	15.75
1558	NYSE	GF	Thu, Jun 12, 1997	15.38	15.63	15.38	15.63
1557	NYSE	GF	Wed, Jun 11, 1997	15.38	15.50	15.38	15.38
1556	NYSE	GF	Tue, Jun 10, 1997	15.38	15.50	15.38	15.50
1555	NYSE	GF	Mon, Jun 9, 1997	15.38	15.50	15.38	15.38
1554	NYSE	GF	Fri, Jun 6, 1997	15.25	15.38	15.25	15.25
1553	NYSE	GF	Thu, Jun 5, 1997	15.25	15.38	15.25	15.25
1552	NYSE	GF	Wed, Jun 4, 1997	15.25	15.38	15.25	15.25
1551	NYSE	GF	Tue, Jun 3, 1997	15.25	15.38	15.13	15.25
1550	NYSE	GF	Mon, Jun 2, 1997	15.38	15.38	15.00	15.13
1549	NYSE	GF	Fri, May 30, 1997	15.50	15.50	15.38	15.50
1548	NYSE	GF	Thu, May 29, 1997	15.50	15.75	15.38	15.50
1547	NYSE	GF	Wed, May 28, 1997	15.38	15.50	15.38	15.38
1546	NYSE	GF	Tue, May 27, 1997	15.50	15.50	15.25	15.50
1545	NYSE	GF	Fri, May 23, 1997	15.25	15.50	15.25	15.50
1544	NYSE	GF	Thu, May 22, 1997	15.13	15.25	15.00	15.13
1543	NYSE	GF	Wed, May 21, 1997	15.13	15.25	15.00	15.13
1542	NYSE	GF	Tue, May 20, 1997	14.88	15.00	14.75	15.00
1541	NYSE	GF	Mon, May 19, 1997	15.00	15.13	14.88	14.88
1540	NYSE	GF	Fri, May 16, 1997	15.13	15.13	15.00	15.00
1539	NYSE	GF	Thu, May 15, 1997	15.00	15.13	15.00	15.00
1538	NYSE	GF	Wed, May 14, 1997	15.00	15.13	15.00	15.13
1537	NYSE	GF	Tue, May 13, 1997	15.00	15.13	14.88	15.13
1536	NYSE	GF	Mon, May 12, 1997	14.88	15.13	14.88	15.00
1535	NYSE	GF	Fri, May 9, 1997	14.88	15.00	14.88	14.88
1534	NYSE	GF	Thu, May 8, 1997	14.63	14.88	14.63	14.75
1533	NYSE	GF	Wed, May 7, 1997	14.88	14.88	14.63	14.63
1532	NYSE	GF	Tue, May 6, 1997	15.13	15.13	14.88	15.00
1531	NYSE	GF	Mon, May 5, 1997	14.88	15.13	14.88	15.13
1530	NYSE	GF	Fri, May 2, 1997	14.50	15.00	14.50	14.88
1529	NYSE	GF	Thu, May 1, 1997	14.38	14.50	14.38	14.50
1528	NYSE	GF	Wed, Apr 30, 1997	14.50	14.50	14.38	14.50
1527	NYSE	GF	Tue, Apr 29, 1997	14.50	14.50	14.38	14.38
1526	NYSE	GF	Mon, Apr 28, 1997	14.25	14.38	14.25	14.25
1525	NYSE	GF	Fri, Apr 25, 1997	14.25	14.25	14.13	14.25
1524	NYSE	GF	Thu, Apr 24, 1997	14.13	14.38	14.13	14.13
1523	NYSE	GF	Wed, Apr 23, 1997	14.13	14.25	14.13	14.25
1522	NYSE	GF	Tue, Apr 22, 1997	14.13	14.25	14.13	14.13
1521	NYSE	GF	Mon, Apr 21, 1997	14.13	14.25	14.13	14.13
1520	NYSE	GF	Fri, Apr 18, 1997	14.13	14.25	14.13	14.25
1519	NYSE	GF	Thu, Apr 17, 1997	14.00	14.25	14.00	14.00
1518	NYSE	GF	Wed, Apr 16, 1997	13.88	14.13	13.88	14.13
1517	NYSE	GF	Tue, Apr 15, 1997	13.75	14.00	13.63	14.00
1516	NYSE	GF	Mon, Apr 14, 1997	13.63	13.63	13.50	13.63
1515	NYSE	GF	Fri, Apr 11, 1997	13.63	13.75	13.63	13.63
1514	NYSE	GF	Thu, Apr 10, 1997	13.75	13.88	13.75	13.75
1513	NYSE	GF	Wed, Apr 9, 1997	13.75	13.88	13.63	13.75
1512	NYSE	GF	Tue, Apr 8, 1997	13.63	13.75	13.63	13.63
1511	NYSE	GF	Mon, Apr 7, 1997	13.63	13.75	13.63	13.63
1510	NYSE	GF	Fri, Apr 4, 1997	13.50	13.50	13.38	13.38
1509	NYSE	GF	Thu, Apr 3, 1997	13.38	13.63	13.38	13.50
1508	NYSE	GF	Wed, Apr 2, 1997	13.75	13.75	13.38	13.38
1507	NYSE	GF	Tue, Apr 1, 1997	13.75	13.75	13.63	13.63
1506	NYSE	GF	Mon, Mar 31, 1997	13.88	14.00	13.88	14.00
1505	NYSE	GF	Thu, Mar 27, 1997	14.13	14.25	13.88	13.88
1504	NYSE	GF	Wed, Mar 26, 1997	14.00	14.25	14.00	14.13
1503	NYSE	GF	Tue, Mar 25, 1997	13.75	14.00	13.75	13.88
1502	NYSE	GF	Mon, Mar 24, 1997	13.75	13.75	13.63	13.75
1501	NYSE	GF	Fri, Mar 21, 1997	13.88	14.00	13.88	14.00
1500	NYSE	GF	Thu, Mar 20, 1997	14.00	14.00	13.75	13.75
1499	NYSE	GF	Wed, Mar 19, 1997	14.13	14.25	14.00	14.00
1498	NYSE	GF	Tue, Mar 18, 1997	14.13	14.13	14.00	14.13
1497	NYSE	GF	Mon, Mar 17, 1997	14.13	14.25	14.13	14.25
1496	NYSE	GF	Fri, Mar 14, 1997	14.13	14.38	14.13	14.25
1495	NYSE	GF	Thu, Mar 13, 1997	14.13	14.25	14.00	14.00
1494	NYSE	GF	Wed, Mar 12, 1997	14.25	14.38	14.13	14.25
1493	NYSE	GF	Tue, Mar 11, 1997	14.38	14.50	14.38	14.50
1492	NYSE	GF	Mon, Mar 10, 1997	14.13	14.50	14.13	14.50
1491	NYSE	GF	Fri, Mar 7, 1997	13.88	14.00	13.88	14.00
1490	NYSE	GF	Thu, Mar 6, 1997	13.88	14.00	13.88	13.88
1489	NYSE	GF	Wed, Mar 5, 1997	13.75	13.75	13.63	13.75
1488	NYSE	GF	Tue, Mar 4, 1997	13.63	13.75	13.63	13.63
1487	NYSE	GF	Mon, Mar 3, 1997	13.50	13.63	13.38	13.50
1486	NYSE	GF	Fri, Feb 28, 1997	13.38	13.63	13.38	13.50
1485	NYSE	GF	Thu, Feb 27, 1997	13.50	13.63	13.50	13.63
1484	NYSE	GF	Wed, Feb 26, 1997	13.50	13.63	13.38	13.50
1483	NYSE	GF	Tue, Feb 25, 1997	13.50	13.63	13.50	13.50
1482	NYSE	GF	Mon, Feb 24, 1997	13.38	13.50	13.38	13.50
1481	NYSE	GF	Fri, Feb 21, 1997	13.38	13.38	13.25	13.38
1480	NYSE	GF	Thu, Feb 20, 1997	13.50	13.50	13.38	13.38
1479	NYSE	GF	Wed, Feb 19, 1997	13.63	13.63	13.50	13.50
1478	NYSE	GF	Tue, Feb 18, 1997	13.75	13.75	13.63	13.63
1477	NYSE	GF	Fri, Feb 14, 1997	13.75	13.75	13.63	13.63
1476	NYSE	GF	Thu, Feb 13, 1997	13.63	13.75	13.63	13.63
1475	NYSE	GF	Wed, Feb 12, 1997	13.38	13.63	13.38	13.63
1474	NYSE	GF	Tue, Feb 11, 1997	13.25	13.38	13.25	13.38
1473	NYSE	GF	Mon, Feb 10, 1997	13.25	13.38	13.13	13.13
1472	NYSE	GF	Fri, Feb 7, 1997	13.25	13.38	13.13	13.25
1471	NYSE	GF	Thu, Feb 6, 1997	13.13	13.25	13.13	13.13
1470	NYSE	GF	Wed, Feb 5, 1997	13.25	13.25	13.13	13.13
1469	NYSE	GF	Tue, Feb 4, 1997	13.13	13.25	13.13	13.25
1468	NYSE	GF	Mon, Feb 3, 1997	13.13	13.25	13.13	13.13
1467	NYSE	GF	Fri, Jan 31, 1997	13.00	13.25	13.00	13.25
1466	NYSE	GF	Thu, Jan 30, 1997	13.00	13.13	13.00	13.00
1465	NYSE	GF	Wed, Jan 29, 1997	13.00	13.13	13.00	13.13
1464	NYSE	GF	Tue, Jan 28, 1997	13.00	13.25	13.00	13.00
1463	NYSE	GF	Mon, Jan 27, 1997	13.13	13.13	13.00	13.00
1462	NYSE	GF	Fri, Jan 24, 1997	13.13	13.13	12.88	13.13
1461	NYSE	GF	Thu, Jan 23, 1997	13.38	13.38	13.13	13.13
1460	NYSE	GF	Wed, Jan 22, 1997	13.13	13.38	13.13	13.38
1459	NYSE	GF	Tue, Jan 21, 1997	13.38	13.38	13.25	13.25
1458	NYSE	GF	Mon, Jan 20, 1997	13.50	13.50	13.38	13.50
1457	NYSE	GF	Fri, Jan 17, 1997	13.38	13.50	13.38	13.38
1456	NYSE	GF	Thu, Jan 16, 1997	13.38	13.50	13.38	13.50
1455	NYSE	GF	Wed, Jan 15, 1997	13.50	13.63	13.38	13.38
1454	NYSE	GF	Tue, Jan 14, 1997	13.38	13.63	13.38	13.50
1453	NYSE	GF	Mon, Jan 13, 1997	13.38	13.63	13.38	13.38
1452	NYSE	GF	Fri, Jan 10, 1997	13.38	13.63	13.25	13.50
1451	NYSE	GF	Thu, Jan 9, 1997	13.50	13.63	13.50	13.50
1450	NYSE	GF	Wed, Jan 8, 1997	13.63	13.75	13.50	13.50
1449	NYSE	GF	Tue, Jan 7, 1997	13.50	13.63	13.38	13.63
1448	NYSE	GF	Mon, Jan 6, 1997	13.50	13.63	13.50	13.50
1447	NYSE	GF	Fri, Jan 3, 1997	13.25	13.50	13.25	13.38
1446	NYSE	GF	Thu, Jan 2, 1997	13.25	13.38	13.25	13.25
1445	NYSE	GF	Tue, Dec 31, 1996	13.25	13.38	13.25	13.38
1444	NYSE	GF	Mon, Dec 30, 1996	13.25	13.38	13.25	13.25
1443	NYSE	GF	Fri, Dec 27, 1996	13.25	13.38	13.25	13.25
1442	NYSE	GF	Thu, Dec 26, 1996	13.13	13.25	13.13	13.25
1441	NYSE	GF	Tue, Dec 24, 1996	13.13	13.25	13.13	13.13
1440	NYSE	GF	Mon, Dec 23, 1996	13.38	13.38	13.13	13.25
1439	NYSE	GF	Fri, Dec 20, 1996	13.13	13.38	13.13	13.38
1438	NYSE	GF	Thu, Dec 19, 1996	13.13	13.25	13.13	13.25
1437	NYSE	GF	Wed, Dec 18, 1996	13.13	14.45	13.13	13.13
1436	NYSE	GF	Tue, Dec 17, 1996	13.00	13.25	12.88	13.25
1435	NYSE	GF	Mon, Dec 16, 1996	14.38	14.50	14.25	14.50
1434	NYSE	GF	Fri, Dec 13, 1996	14.13	14.25	14.13	14.25
1433	NYSE	GF	Thu, Dec 12, 1996	14.25	14.38	14.25	14.25
1432	NYSE	GF	Wed, Dec 11, 1996	14.13	14.38	14.13	14.38
1431	NYSE	GF	Tue, Dec 10, 1996	14.50	14.63	14.50	14.50
1430	NYSE	GF	Mon, Dec 9, 1996	14.38	14.63	14.38	14.50
1429	NYSE	GF	Fri, Dec 6, 1996	14.13	14.25	14.00	14.25
1428	NYSE	GF	Thu, Dec 5, 1996	14.50	14.63	14.50	14.63
1427	NYSE	GF	Wed, Dec 4, 1996	14.50	14.50	14.25	14.38
1426	NYSE	GF	Tue, Dec 3, 1996	14.50	14.75	14.50	14.50
1425	NYSE	GF	Mon, Dec 2, 1996	14.63	14.75	14.50	14.50
1424	NYSE	GF	Fri, Nov 29, 1996	14.38	14.63	14.38	14.50
1423	NYSE	GF	Wed, Nov 27, 1996	14.50	14.63	14.38	14.50
1422	NYSE	GF	Tue, Nov 26, 1996	14.50	14.63	14.50	14.63
1421	NYSE	GF	Mon, Nov 25, 1996	14.25	14.63	14.25	14.63
1420	NYSE	GF	Fri, Nov 22, 1996	14.25	14.38	14.13	14.25
1419	NYSE	GF	Thu, Nov 21, 1996	14.25	14.38	14.13	14.38
1418	NYSE	GF	Wed, Nov 20, 1996	14.13	14.25	14.00	14.25
1417	NYSE	GF	Tue, Nov 19, 1996	14.00	14.13	14.00	14.13
1416	NYSE	GF	Mon, Nov 18, 1996	14.13	14.25	14.00	14.13
1415	NYSE	GF	Fri, Nov 15, 1996	14.13	14.25	14.00	14.13
1414	NYSE	GF	Thu, Nov 14, 1996	13.88	14.13	13.88	14.13
1413	NYSE	GF	Wed, Nov 13, 1996	13.88	14.00	13.88	14.00
1412	NYSE	GF	Tue, Nov 12, 1996	13.75	13.88	13.75	13.88
1411	NYSE	GF	Mon, Nov 11, 1996	13.63	13.88	13.63	13.88
1410	NYSE	GF	Fri, Nov 8, 1996	13.63	13.75	13.63	13.63
1409	NYSE	GF	Thu, Nov 7, 1996	13.50	13.63	13.48	13.50
1408	NYSE	GF	Wed, Nov 6, 1996	13.63	13.63	13.50	13.63
1407	NYSE	GF	Tue, Nov 5, 1996	13.63	13.75	13.50	13.63
1406	NYSE	GF	Mon, Nov 4, 1996	13.63	13.75	13.50	13.63
1405	NYSE	GF	Fri, Nov 1, 1996	13.63	13.75	13.63	13.63
1404	NYSE	GF	Thu, Oct 31, 1996	13.75	13.75	13.63	13.75
1403	NYSE	GF	Wed, Oct 30, 1996	13.63	13.75	13.63	13.63
1402	NYSE	GF	Tue, Oct 29, 1996	13.75	13.75	13.63	13.75
1401	NYSE	GF	Mon, Oct 28, 1996	13.75	13.88	13.75	13.75
1400	NYSE	GF	Fri, Oct 25, 1996	13.63	13.75	13.63	13.63
1399	NYSE	GF	Thu, Oct 24, 1996	13.63	13.75	13.63	13.75
1398	NYSE	GF	Wed, Oct 23, 1996	13.75	13.88	13.63	13.75
1397	NYSE	GF	Tue, Oct 22, 1996	13.88	13.88	13.75	13.75
1396	NYSE	GF	Mon, Oct 21, 1996	13.88	14.00	13.88	13.88
1395	NYSE	GF	Fri, Oct 18, 1996	13.88	14.00	13.88	13.88
1394	NYSE	GF	Thu, Oct 17, 1996	13.88	14.00	13.88	13.88
1393	NYSE	GF	Wed, Oct 16, 1996	13.88	14.00	13.88	13.88
1392	NYSE	GF	Tue, Oct 15, 1996	14.00	14.13	14.00	14.00
1391	NYSE	GF	Mon, Oct 14, 1996	13.88	14.00	13.88	13.88
1390	NYSE	GF	Fri, Oct 11, 1996	13.88	14.00	13.75	14.00
1389	NYSE	GF	Thu, Oct 10, 1996	13.75	13.88	13.75	13.75
1388	NYSE	GF	Wed, Oct 9, 1996	13.88	14.00	13.75	13.88
1387	NYSE	GF	Tue, Oct 8, 1996	13.88	14.00	13.75	13.88
1386	NYSE	GF	Mon, Oct 7, 1996	13.88	14.00	13.75	13.88
1385	NYSE	GF	Fri, Oct 4, 1996	13.88	13.88	13.75	13.81
1384	NYSE	GF	Thu, Oct 3, 1996	13.75	13.88	13.63	13.63
1383	NYSE	GF	Wed, Oct 2, 1996	13.75	13.88	13.75	13.75
1382	NYSE	GF	Tue, Oct 1, 1996	13.63	13.75	13.63	13.75
1381	NYSE	GF	Mon, Sep 30, 1996	13.75	13.88	13.75	13.75
1380	NYSE	GF	Fri, Sep 27, 1996	13.88	14.00	13.75	13.88
1379	NYSE	GF	Thu, Sep 26, 1996	13.75	14.00	13.75	13.88
1378	NYSE	GF	Wed, Sep 25, 1996	13.75	13.88	13.75	13.75
1377	NYSE	GF	Tue, Sep 24, 1996	13.63	13.88	13.63	13.63
1376	NYSE	GF	Mon, Sep 23, 1996	13.63	13.75	13.50	13.63
1375	NYSE	GF	Fri, Sep 20, 1996	13.63	13.75	13.63	13.75
1374	NYSE	GF	Thu, Sep 19, 1996	13.63	13.75	13.63	13.63
1373	NYSE	GF	Wed, Sep 18, 1996	13.63	13.75	13.38	13.75
1372	NYSE	GF	Tue, Sep 17, 1996	13.63	13.75	13.63	13.63
1371	NYSE	GF	Mon, Sep 16, 1996	13.63	13.75	13.50	13.75
1370	NYSE	GF	Fri, Sep 13, 1996	13.50	13.63	13.50	13.50
1369	NYSE	GF	Thu, Sep 12, 1996	13.38	13.50	13.38	13.50
1368	NYSE	GF	Wed, Sep 11, 1996	13.50	13.63	13.38	13.50
1367	NYSE	GF	Tue, Sep 10, 1996	13.38	13.63	13.38	13.63
1366	NYSE	GF	Mon, Sep 9, 1996	13.38	13.50	13.38	13.50
1365	NYSE	GF	Fri, Sep 6, 1996	13.25	13.38	13.25	13.25
1364	NYSE	GF	Thu, Sep 5, 1996	13.25	13.38	13.25	13.25
1363	NYSE	GF	Wed, Sep 4, 1996	13.38	13.50	13.25	13.25
1362	NYSE	GF	Tue, Sep 3, 1996	13.25	13.38	13.13	13.25
1361	NYSE	GF	Fri, Aug 30, 1996	13.38	13.50	13.25	13.25
1360	NYSE	GF	Thu, Aug 29, 1996	13.38	13.50	13.38	13.50
1359	NYSE	GF	Wed, Aug 28, 1996	13.50	13.50	13.38	13.50
1358	NYSE	GF	Tue, Aug 27, 1996	13.25	13.50	13.25	13.38
1357	NYSE	GF	Mon, Aug 26, 1996	13.25	13.38	13.25	13.25
1356	NYSE	GF	Fri, Aug 23, 1996	13.25	13.38	13.25	13.38
1355	NYSE	GF	Thu, Aug 22, 1996	13.25	13.38	13.25	13.25
1354	NYSE	GF	Wed, Aug 21, 1996	13.25	13.38	13.25	13.25
1353	NYSE	GF	Tue, Aug 20, 1996	13.00	13.25	13.00	13.13
1352	NYSE	GF	Mon, Aug 19, 1996	12.88	13.13	12.88	13.00
1351	NYSE	GF	Fri, Aug 16, 1996	12.75	12.88	12.75	12.75
1350	NYSE	GF	Thu, Aug 15, 1996	12.75	12.88	12.75	12.75
1349	NYSE	GF	Wed, Aug 14, 1996	12.75	12.88	12.75	12.88
1348	NYSE	GF	Tue, Aug 13, 1996	12.75	12.88	12.75	12.75
1347	NYSE	GF	Mon, Aug 12, 1996	12.63	12.75	12.63	12.63
1346	NYSE	GF	Fri, Aug 9, 1996	12.50	12.63	12.50	12.50
1345	NYSE	GF	Thu, Aug 8, 1996	12.63	12.63	12.50	12.63
1344	NYSE	GF	Wed, Aug 7, 1996	12.50	12.63	12.50	12.63
1343	NYSE	GF	Tue, Aug 6, 1996	12.50	12.63	12.50	12.50
1342	NYSE	GF	Mon, Aug 5, 1996	12.50	12.63	12.50	12.50
1341	NYSE	GF	Fri, Aug 2, 1996	12.50	12.63	12.50	12.50
1340	NYSE	GF	Thu, Aug 1, 1996	12.38	12.50	12.38	12.38
1339	NYSE	GF	Wed, Jul 31, 1996	12.25	12.38	12.25	12.38
1338	NYSE	GF	Tue, Jul 30, 1996	12.25	12.38	12.25	12.25
1337	NYSE	GF	Mon, Jul 29, 1996	12.38	12.38	12.25	12.25
1336	NYSE	GF	Fri, Jul 26, 1996	12.25	12.38	12.25	12.25
1335	NYSE	GF	Thu, Jul 25, 1996	12.13	12.38	12.13	12.25
1334	NYSE	GF	Wed, Jul 24, 1996	12.00	12.13	12.00	12.13
1333	NYSE	GF	Tue, Jul 23, 1996	12.13	12.25	12.13	12.13
1332	NYSE	GF	Mon, Jul 22, 1996	12.13	12.25	12.13	12.13
1331	NYSE	GF	Fri, Jul 19, 1996	12.25	12.31	12.13	12.13
1330	NYSE	GF	Thu, Jul 18, 1996	12.25	12.38	12.13	12.25
1329	NYSE	GF	Wed, Jul 17, 1996	12.25	12.38	12.25	12.25
1328	NYSE	GF	Tue, Jul 16, 1996	12.25	12.25	12.00	12.13
1327	NYSE	GF	Mon, Jul 15, 1996	12.25	12.38	12.25	12.25
1326	NYSE	GF	Fri, Jul 12, 1996	12.38	12.50	12.25	12.25
1325	NYSE	GF	Thu, Jul 11, 1996	12.50	12.63	12.38	12.50
1324	NYSE	GF	Wed, Jul 10, 1996	12.50	12.63	12.50	12.63
1323	NYSE	GF	Tue, Jul 9, 1996	12.50	12.63	12.50	12.50
1322	NYSE	GF	Mon, Jul 8, 1996	12.50	12.63	12.38	12.38
1321	NYSE	GF	Fri, Jul 5, 1996	12.50	12.63	12.50	12.50
1320	NYSE	GF	Wed, Jul 3, 1996	12.50	12.63	12.50	12.63
1319	NYSE	GF	Tue, Jul 2, 1996	12.63	12.63	12.50	12.63
1318	NYSE	GF	Mon, Jul 1, 1996	12.50	12.63	12.50	12.63
1317	NYSE	GF	Fri, Jun 28, 1996	12.50	12.75	12.38	12.63
1316	NYSE	GF	Thu, Jun 27, 1996	12.50	12.63	12.50	12.50
1315	NYSE	GF	Wed, Jun 26, 1996	12.50	12.63	12.50	12.50
1314	NYSE	GF	Tue, Jun 25, 1996	12.50	12.63	12.50	12.50
1313	NYSE	GF	Mon, Jun 24, 1996	12.50	12.50	12.38	12.38
1312	NYSE	GF	Fri, Jun 21, 1996	12.38	12.50	12.38	12.38
1311	NYSE	GF	Thu, Jun 20, 1996	12.38	12.50	12.38	12.50
1310	NYSE	GF	Wed, Jun 19, 1996	12.50	12.50	12.38	12.50
1309	NYSE	GF	Tue, Jun 18, 1996	12.38	12.50	12.38	12.38
1308	NYSE	GF	Mon, Jun 17, 1996	12.25	12.38	12.25	12.38
1307	NYSE	GF	Fri, Jun 14, 1996	12.25	12.38	12.25	12.38
1306	NYSE	GF	Thu, Jun 13, 1996	12.25	12.38	12.25	12.38
1305	NYSE	GF	Wed, Jun 12, 1996	12.38	12.38	12.25	12.38
1304	NYSE	GF	Tue, Jun 11, 1996	12.13	12.38	12.13	12.25
1303	NYSE	GF	Mon, Jun 10, 1996	12.13	12.25	12.13	12.13
1302	NYSE	GF	Fri, Jun 7, 1996	12.00	12.13	12.00	12.00
1301	NYSE	GF	Thu, Jun 6, 1996	12.00	12.13	12.00	12.13
1300	NYSE	GF	Wed, Jun 5, 1996	12.00	12.13	12.00	12.13
1299	NYSE	GF	Tue, Jun 4, 1996	12.13	12.13	12.00	12.00
1298	NYSE	GF	Mon, Jun 3, 1996	12.00	12.13	12.00	12.00
1297	NYSE	GF	Fri, May 31, 1996	12.00	12.13	12.00	12.13
1296	NYSE	GF	Thu, May 30, 1996	12.00	12.00	11.88	11.88
1295	NYSE	GF	Wed, May 29, 1996	12.00	12.13	12.00	12.00
1294	NYSE	GF	Tue, May 28, 1996	11.88	12.13	11.88	12.13
1293	NYSE	GF	Fri, May 24, 1996	11.88	12.00	11.88	11.88
1292	NYSE	GF	Thu, May 23, 1996	12.00	12.00	11.88	11.94
1291	NYSE	GF	Wed, May 22, 1996	11.88	12.00	11.88	12.00
1290	NYSE	GF	Tue, May 21, 1996	12.00	12.13	11.88	12.00
1289	NYSE	GF	Mon, May 20, 1996	11.88	12.00	11.88	12.00
1288	NYSE	GF	Fri, May 17, 1996	11.75	11.88	11.75	11.88
1287	NYSE	GF	Thu, May 16, 1996	11.88	11.88	11.75	11.75
1286	NYSE	GF	Wed, May 15, 1996	11.88	12.00	11.88	11.88
1285	NYSE	GF	Tue, May 14, 1996	11.88	12.00	11.88	11.88
1284	NYSE	GF	Mon, May 13, 1996	11.88	11.88	11.75	11.88
1283	NYSE	GF	Fri, May 10, 1996	11.75	11.88	11.75	11.88
1282	NYSE	GF	Thu, May 9, 1996	11.75	11.88	11.75	11.75
1281	NYSE	GF	Wed, May 8, 1996	11.75	11.88	11.63	11.75
1280	NYSE	GF	Tue, May 7, 1996	11.88	11.88	11.75	11.81
1279	NYSE	GF	Mon, May 6, 1996	11.88	11.88	11.75	11.75
1278	NYSE	GF	Fri, May 3, 1996	11.88	11.88	11.75	11.75
1277	NYSE	GF	Thu, May 2, 1996	12.00	12.00	11.88	11.88
1276	NYSE	GF	Wed, May 1, 1996	12.00	12.13	12.00	12.00
1275	NYSE	GF	Tue, Apr 30, 1996	12.00	12.13	11.88	12.00
1274	NYSE	GF	Mon, Apr 29, 1996	12.00	12.13	12.00	12.13
1273	NYSE	GF	Fri, Apr 26, 1996	12.00	12.25	12.00	12.00
1272	NYSE	GF	Thu, Apr 25, 1996	12.00	12.13	12.00	12.00
1271	NYSE	GF	Wed, Apr 24, 1996	12.13	12.25	12.00	12.13
1270	NYSE	GF	Tue, Apr 23, 1996	12.13	12.25	12.13	12.13
1269	NYSE	GF	Mon, Apr 22, 1996	12.13	12.25	12.13	12.25
1268	NYSE	GF	Fri, Apr 19, 1996	12.00	12.13	12.00	12.13
1267	NYSE	GF	Thu, Apr 18, 1996	12.00	12.13	12.00	12.13
1266	NYSE	GF	Wed, Apr 17, 1996	12.13	12.13	11.88	12.00
1265	NYSE	GF	Tue, Apr 16, 1996	12.13	12.25	12.13	12.13
1264	NYSE	GF	Mon, Apr 15, 1996	12.13	12.25	12.13	12.13
1263	NYSE	GF	Fri, Apr 12, 1996	12.00	12.13	12.00	12.00
1262	NYSE	GF	Thu, Apr 11, 1996	12.00	12.13	12.00	12.00
1261	NYSE	GF	Wed, Apr 10, 1996	12.13	12.25	12.13	12.13
1260	NYSE	GF	Tue, Apr 9, 1996	12.13	12.25	12.13	12.25
1259	NYSE	GF	Mon, Apr 8, 1996	12.13	12.13	12.00	12.13
1258	NYSE	GF	Thu, Apr 4, 1996	12.25	12.38	12.25	12.38
1257	NYSE	GF	Wed, Apr 3, 1996	12.25	12.38	12.25	12.25
1256	NYSE	GF	Tue, Apr 2, 1996	12.25	12.38	12.25	12.38
1255	NYSE	GF	Mon, Apr 1, 1996	12.13	12.38	12.13	12.38
1254	NYSE	GF	Fri, Mar 29, 1996	12.13	12.25	12.00	12.25
1253	NYSE	GF	Thu, Mar 28, 1996	12.13	12.25	12.13	12.13
1252	NYSE	GF	Wed, Mar 27, 1996	12.13	12.25	12.13	12.13
1251	NYSE	GF	Tue, Mar 26, 1996	12.13	12.13	12.00	12.13
1250	NYSE	GF	Mon, Mar 25, 1996	12.13	12.25	12.00	12.25
1249	NYSE	GF	Fri, Mar 22, 1996	12.00	12.13	11.88	12.00
1248	NYSE	GF	Thu, Mar 21, 1996	12.00	12.13	12.00	12.13
1247	NYSE	GF	Wed, Mar 20, 1996	12.00	12.00	11.88	12.00
1246	NYSE	GF	Tue, Mar 19, 1996	12.00	12.13	12.00	12.00
1245	NYSE	GF	Mon, Mar 18, 1996	12.00	12.13	11.88	11.88
1244	NYSE	GF	Fri, Mar 15, 1996	12.13	12.25	12.13	12.25
1243	NYSE	GF	Thu, Mar 14, 1996	12.13	12.13	12.00	12.13
1242	NYSE	GF	Wed, Mar 13, 1996	12.00	12.13	12.00	12.00
1241	NYSE	GF	Tue, Mar 12, 1996	12.00	12.13	11.88	12.00
1240	NYSE	GF	Mon, Mar 11, 1996	12.00	12.25	11.88	12.00
1239	NYSE	GF	Fri, Mar 8, 1996	12.38	12.38	11.88	11.88
1238	NYSE	GF	Thu, Mar 7, 1996	12.38	12.50	12.38	12.50
1237	NYSE	GF	Wed, Mar 6, 1996	12.50	12.63	12.38	12.38
1236	NYSE	GF	Tue, Mar 5, 1996	12.50	12.63	12.50	12.50
1235	NYSE	GF	Mon, Mar 4, 1996	12.38	12.63	12.38	12.50
1234	NYSE	GF	Fri, Mar 1, 1996	12.50	12.63	12.38	12.50
1233	NYSE	GF	Thu, Feb 29, 1996	12.38	12.63	12.38	12.50
1232	NYSE	GF	Wed, Feb 28, 1996	12.50	12.63	12.38	12.63
1231	NYSE	GF	Tue, Feb 27, 1996	12.38	12.50	12.38	12.50
1230	NYSE	GF	Mon, Feb 26, 1996	12.38	12.50	12.38	12.50
1229	NYSE	GF	Fri, Feb 23, 1996	12.50	12.63	12.38	12.38
1228	NYSE	GF	Thu, Feb 22, 1996	12.38	12.50	12.38	12.38
1227	NYSE	GF	Wed, Feb 21, 1996	12.25	12.50	12.25	12.50
1226	NYSE	GF	Tue, Feb 20, 1996	12.38	12.50	12.38	12.50
1225	NYSE	GF	Fri, Feb 16, 1996	12.63	12.63	12.50	12.50
1224	NYSE	GF	Thu, Feb 15, 1996	12.50	12.63	12.50	12.63
1223	NYSE	GF	Wed, Feb 14, 1996	12.50	12.63	12.50	12.50
1222	NYSE	GF	Tue, Feb 13, 1996	12.50	12.63	12.50	12.50
1221	NYSE	GF	Mon, Feb 12, 1996	12.63	12.63	12.38	12.50
1220	NYSE	GF	Fri, Feb 9, 1996	12.50	12.63	12.50	12.50
1219	NYSE	GF	Thu, Feb 8, 1996	12.50	12.63	12.50	12.63
1218	NYSE	GF	Wed, Feb 7, 1996	12.63	12.75	12.63	12.75
1217	NYSE	GF	Tue, Feb 6, 1996	12.63	12.75	12.63	12.63
1216	NYSE	GF	Mon, Feb 5, 1996	12.63	12.75	12.63	12.75
1215	NYSE	GF	Fri, Feb 2, 1996	12.50	12.63	12.50	12.50
1214	NYSE	GF	Thu, Feb 1, 1996	12.63	12.63	12.50	12.50
1213	NYSE	GF	Wed, Jan 31, 1996	12.50	12.75	12.50	12.63
1212	NYSE	GF	Tue, Jan 30, 1996	12.50	12.63	12.50	12.50
1211	NYSE	GF	Mon, Jan 29, 1996	12.50	12.63	12.50	12.50
1210	NYSE	GF	Fri, Jan 26, 1996	12.63	12.75	12.50	12.50
1209	NYSE	GF	Thu, Jan 25, 1996	12.75	12.75	12.63	12.63
1208	NYSE	GF	Wed, Jan 24, 1996	12.75	12.88	12.75	12.75
1207	NYSE	GF	Tue, Jan 23, 1996	12.75	12.88	12.63	12.63
1206	NYSE	GF	Mon, Jan 22, 1996	12.75	12.88	12.63	12.88
1205	NYSE	GF	Fri, Jan 19, 1996	12.75	12.88	12.63	12.75
1204	NYSE	GF	Thu, Jan 18, 1996	12.75	12.88	12.75	12.88
1203	NYSE	GF	Wed, Jan 17, 1996	12.88	12.88	12.63	12.75
1202	NYSE	GF	Tue, Jan 16, 1996	12.75	12.88	12.75	12.88
1201	NYSE	GF	Mon, Jan 15, 1996	12.50	12.75	12.50	12.75
1200	NYSE	GF	Fri, Jan 12, 1996	12.25	12.63	12.25	12.50
1199	NYSE	GF	Thu, Jan 11, 1996	12.13	12.38	12.13	12.25
1198	NYSE	GF	Wed, Jan 10, 1996	12.25	12.25	12.00	12.13
1197	NYSE	GF	Tue, Jan 9, 1996	12.50	12.50	12.25	12.25
1196	NYSE	GF	Mon, Jan 8, 1996	12.38	12.50	12.38	12.38
1195	NYSE	GF	Fri, Jan 5, 1996	12.25	12.50	12.25	12.50
1194	NYSE	GF	Thu, Jan 4, 1996	12.25	12.50	12.25	12.38
1193	NYSE	GF	Wed, Jan 3, 1996	12.00	12.25	12.00	12.25
1192	NYSE	GF	Tue, Jan 2, 1996	11.75	12.00	11.75	11.88
1191	NYSE	GF	Fri, Dec 29, 1995	11.63	11.75	11.63	11.63
1190	NYSE	GF	Thu, Dec 28, 1995	11.63	11.75	11.63	11.63
1189	NYSE	GF	Wed, Dec 27, 1995	11.63	11.75	11.63	11.63
1188	NYSE	GF	Tue, Dec 26, 1995	11.63	11.75	11.63	11.75
1187	NYSE	GF	Fri, Dec 22, 1995	11.50	11.75	11.50	11.75
1186	NYSE	GF	Thu, Dec 21, 1995	11.75	12.00	11.75	11.88
1185	NYSE	GF	Wed, Dec 20, 1995	11.75	12.00	11.75	11.88
1184	NYSE	GF	Tue, Dec 19, 1995	11.63	11.88	11.63	11.75
1183	NYSE	GF	Mon, Dec 18, 1995	11.88	11.88	11.63	11.63
1182	NYSE	GF	Fri, Dec 15, 1995	11.88	12.00	11.75	12.00
1181	NYSE	GF	Thu, Dec 14, 1995	11.88	12.00	11.88	12.00
1180	NYSE	GF	Wed, Dec 13, 1995	11.88	12.00	11.88	11.88
1179	NYSE	GF	Tue, Dec 12, 1995	11.88	12.00	11.88	12.00
1178	NYSE	GF	Mon, Dec 11, 1995	11.88	12.00	11.88	11.88
1177	NYSE	GF	Fri, Dec 8, 1995	12.00	12.00	11.88	12.00
1176	NYSE	GF	Thu, Dec 7, 1995	12.00	12.13	12.00	12.00
1175	NYSE	GF	Wed, Dec 6, 1995	12.00	12.13	12.00	12.13
1174	NYSE	GF	Tue, Dec 5, 1995	12.13	12.13	12.00	12.00
1173	NYSE	GF	Mon, Dec 4, 1995	12.00	12.25	12.00	12.25
1172	NYSE	GF	Fri, Dec 1, 1995	12.00	12.13	12.00	12.13
1171	NYSE	GF	Thu, Nov 30, 1995	12.13	12.13	12.00	12.00
1170	NYSE	GF	Wed, Nov 29, 1995	12.25	12.25	12.13	12.13
1169	NYSE	GF	Tue, Nov 28, 1995	12.25	12.38	12.25	12.38
1168	NYSE	GF	Mon, Nov 27, 1995	12.25	12.38	12.25	12.25
1167	NYSE	GF	Fri, Nov 24, 1995	12.00	12.13	12.00	12.13
1166	NYSE	GF	Wed, Nov 22, 1995	12.13	12.13	12.00	12.00
1165	NYSE	GF	Tue, Nov 21, 1995	12.25	12.25	12.13	12.13
1164	NYSE	GF	Mon, Nov 20, 1995	12.25	12.38	12.25	12.38
1163	NYSE	GF	Fri, Nov 17, 1995	12.25	12.38	12.25	12.25
1162	NYSE	GF	Thu, Nov 16, 1995	12.25	12.38	12.25	12.25
1161	NYSE	GF	Wed, Nov 15, 1995	12.25	12.38	12.25	12.25
1160	NYSE	GF	Tue, Nov 14, 1995	12.25	12.38	12.25	12.25
1159	NYSE	GF	Mon, Nov 13, 1995	12.25	12.38	12.25	12.38
1158	NYSE	GF	Fri, Nov 10, 1995	12.25	12.25	12.25	12.25
1157	NYSE	GF	Thu, Nov 9, 1995	12.25	12.38	12.25	12.25
1156	NYSE	GF	Wed, Nov 8, 1995	12.25	12.38	12.25	12.25
1155	NYSE	GF	Tue, Nov 7, 1995	12.25	12.50	12.25	12.25
1154	NYSE	GF	Mon, Nov 6, 1995	12.25	12.38	12.25	12.25
1153	NYSE	GF	Fri, Nov 3, 1995	12.25	12.38	12.25	12.25
1152	NYSE	GF	Thu, Nov 2, 1995	12.25	12.38	12.25	12.25
1151	NYSE	GF	Wed, Nov 1, 1995	12.25	12.31	12.25	12.25
1150	NYSE	GF	Tue, Oct 31, 1995	12.25	12.38	12.25	12.38
1149	NYSE	GF	Mon, Oct 30, 1995	12.00	12.13	11.88	12.13
1148	NYSE	GF	Fri, Oct 27, 1995	11.88	12.00	11.75	11.88
1147	NYSE	GF	Thu, Oct 26, 1995	12.00	12.13	12.00	12.00
1146	NYSE	GF	Wed, Oct 25, 1995	12.13	12.25	12.00	12.13
1145	NYSE	GF	Tue, Oct 24, 1995	12.13	12.25	12.13	12.13
1144	NYSE	GF	Mon, Oct 23, 1995	12.13	12.13	12.00	12.13
1143	NYSE	GF	Fri, Oct 20, 1995	12.25	12.38	12.25	12.38
1142	NYSE	GF	Thu, Oct 19, 1995	12.25	12.38	12.13	12.38
1141	NYSE	GF	Wed, Oct 18, 1995	12.25	12.38	12.25	12.25
1140	NYSE	GF	Tue, Oct 17, 1995	12.25	12.38	12.25	12.25
1139	NYSE	GF	Mon, Oct 16, 1995	12.25	12.38	12.25	12.25
1138	NYSE	GF	Fri, Oct 13, 1995	12.38	12.50	12.38	12.38
1137	NYSE	GF	Thu, Oct 12, 1995	12.25	12.38	12.25	12.38
1136	NYSE	GF	Wed, Oct 11, 1995	12.13	12.25	12.13	12.13
1135	NYSE	GF	Tue, Oct 10, 1995	12.25	12.25	12.13	12.13
1134	NYSE	GF	Mon, Oct 9, 1995	12.38	12.50	12.25	12.25
1133	NYSE	GF	Fri, Oct 6, 1995	12.38	12.50	12.38	12.50
1132	NYSE	GF	Thu, Oct 5, 1995	12.38	12.50	12.38	12.38
1131	NYSE	GF	Wed, Oct 4, 1995	12.38	12.50	12.38	12.38
1130	NYSE	GF	Tue, Oct 3, 1995	12.50	12.50	12.38	12.38
1129	NYSE	GF	Mon, Oct 2, 1995	12.50	12.50	12.38	12.38
1128	NYSE	GF	Fri, Sep 29, 1995	12.50	12.63	12.50	12.50
1127	NYSE	GF	Thu, Sep 28, 1995	12.38	12.63	12.38	12.50
1126	NYSE	GF	Wed, Sep 27, 1995	12.50	12.50	12.38	12.50
1125	NYSE	GF	Tue, Sep 26, 1995	12.50	12.63	12.50	12.50
1124	NYSE	GF	Mon, Sep 25, 1995	12.50	12.63	12.50	12.50
1123	NYSE	GF	Fri, Sep 22, 1995	12.63	12.63	12.50	12.50
1122	NYSE	GF	Thu, Sep 21, 1995	12.63	12.75	12.63	12.63
1121	NYSE	GF	Wed, Sep 20, 1995	12.75	12.88	12.63	12.88
1120	NYSE	GF	Tue, Sep 19, 1995	12.75	12.88	12.63	12.75
1119	NYSE	GF	Mon, Sep 18, 1995	12.75	12.88	12.63	12.75
1118	NYSE	GF	Fri, Sep 15, 1995	12.88	13.00	12.88	12.88
1117	NYSE	GF	Thu, Sep 14, 1995	12.88	13.00	12.88	12.88
1116	NYSE	GF	Wed, Sep 13, 1995	12.75	13.00	12.75	13.00
1115	NYSE	GF	Tue, Sep 12, 1995	12.75	12.88	12.75	12.88
1114	NYSE	GF	Mon, Sep 11, 1995	12.88	12.88	12.75	12.75
1113	NYSE	GF	Fri, Sep 8, 1995	12.88	13.00	12.88	13.00
1112	NYSE	GF	Thu, Sep 7, 1995	12.88	13.00	12.75	12.75
1111	NYSE	GF	Wed, Sep 6, 1995	12.75	12.88	12.75	12.88
1110	NYSE	GF	Tue, Sep 5, 1995	12.75	12.88	12.75	12.75
1109	NYSE	GF	Fri, Sep 1, 1995	12.75	12.75	12.63	12.63
1108	NYSE	GF	Thu, Aug 31, 1995	12.88	12.88	12.63	12.75
1107	NYSE	GF	Wed, Aug 30, 1995	12.75	12.88	12.75	12.75
1106	NYSE	GF	Tue, Aug 29, 1995	12.88	13.00	12.75	12.88
1105	NYSE	GF	Mon, Aug 28, 1995	13.00	13.00	12.88	12.88
1104	NYSE	GF	Fri, Aug 25, 1995	12.88	13.00	12.88	13.00
1103	NYSE	GF	Thu, Aug 24, 1995	12.75	13.13	12.75	13.00
1102	NYSE	GF	Wed, Aug 23, 1995	12.88	12.88	12.75	12.75
1101	NYSE	GF	Tue, Aug 22, 1995	12.88	13.00	12.75	12.75
1100	NYSE	GF	Mon, Aug 21, 1995	13.00	13.13	12.88	13.00
1099	NYSE	GF	Fri, Aug 18, 1995	13.00	13.13	13.00	13.00
1098	NYSE	GF	Thu, Aug 17, 1995	13.13	13.25	13.13	13.13
1097	NYSE	GF	Wed, Aug 16, 1995	13.00	13.13	13.00	13.00
1096	NYSE	GF	Tue, Aug 15, 1995	13.25	13.25	13.00	13.00
1095	NYSE	GF	Mon, Aug 14, 1995	13.25	13.38	13.13	13.25
1094	NYSE	GF	Fri, Aug 11, 1995	13.25	13.38	13.25	13.25
1093	NYSE	GF	Thu, Aug 10, 1995	13.38	13.50	13.25	13.25
1092	NYSE	GF	Wed, Aug 9, 1995	13.63	13.63	13.38	13.38
1091	NYSE	GF	Tue, Aug 8, 1995	13.50	13.63	13.50	13.63
1090	NYSE	GF	Mon, Aug 7, 1995	13.50	13.50	13.38	13.50
1089	NYSE	GF	Fri, Aug 4, 1995	13.38	13.50	13.38	13.50
1088	NYSE	GF	Thu, Aug 3, 1995	13.38	13.50	13.38	13.50
1087	NYSE	GF	Wed, Aug 2, 1995	13.25	13.50	13.25	13.38
1086	NYSE	GF	Tue, Aug 1, 1995	13.25	13.50	13.25	13.25
1085	NYSE	GF	Mon, Jul 31, 1995	13.38	13.50	13.25	13.50
1084	NYSE	GF	Fri, Jul 28, 1995	13.38	13.50	13.25	13.50
1083	NYSE	GF	Thu, Jul 27, 1995	13.25	13.50	13.25	13.38
1082	NYSE	GF	Wed, Jul 26, 1995	13.38	13.50	13.25	13.38
1081	NYSE	GF	Tue, Jul 25, 1995	13.25	13.50	13.25	13.25
1080	NYSE	GF	Mon, Jul 24, 1995	13.13	13.38	13.13	13.25
1079	NYSE	GF	Fri, Jul 21, 1995	13.00	13.25	13.00	13.13
1078	NYSE	GF	Thu, Jul 20, 1995	13.00	13.25	13.00	13.25
1077	NYSE	GF	Wed, Jul 19, 1995	13.25	13.38	13.00	13.00
1076	NYSE	GF	Tue, Jul 18, 1995	13.38	13.50	13.13	13.25
1075	NYSE	GF	Mon, Jul 17, 1995	13.25	13.50	13.25	13.38
1074	NYSE	GF	Fri, Jul 14, 1995	13.38	13.38	13.13	13.25
1073	NYSE	GF	Thu, Jul 13, 1995	13.38	13.50	13.25	13.50
1072	NYSE	GF	Wed, Jul 12, 1995	13.38	13.50	13.25	13.50
1071	NYSE	GF	Tue, Jul 11, 1995	13.25	13.38	13.00	13.38
1070	NYSE	GF	Mon, Jul 10, 1995	13.25	13.25	13.13	13.25
1069	NYSE	GF	Fri, Jul 7, 1995	12.88	13.25	12.75	13.25
1068	NYSE	GF	Thu, Jul 6, 1995	12.50	12.88	12.38	12.75
1067	NYSE	GF	Wed, Jul 5, 1995	12.25	12.50	12.25	12.50
1066	NYSE	GF	Mon, Jul 3, 1995	12.13	12.38	12.13	12.25
1065	NYSE	GF	Fri, Jun 30, 1995	12.13	12.25	12.13	12.13
1064	NYSE	GF	Thu, Jun 29, 1995	12.25	12.38	12.13	12.13
1063	NYSE	GF	Wed, Jun 28, 1995	12.25	12.38	12.25	12.25
1062	NYSE	GF	Tue, Jun 27, 1995	12.38	12.50	12.25	12.38
1061	NYSE	GF	Mon, Jun 26, 1995	12.38	12.50	12.25	12.38
1060	NYSE	GF	Fri, Jun 23, 1995	12.38	12.50	12.38	12.38
1059	NYSE	GF	Thu, Jun 22, 1995	12.50	12.50	12.38	12.38
1058	NYSE	GF	Wed, Jun 21, 1995	12.50	12.63	12.38	12.38
1057	NYSE	GF	Tue, Jun 20, 1995	12.50	12.63	12.38	12.38
1056	NYSE	GF	Mon, Jun 19, 1995	12.50	12.75	12.50	12.50
1055	NYSE	GF	Fri, Jun 16, 1995	12.50	12.50	12.38	12.38
1054	NYSE	GF	Thu, Jun 15, 1995	12.38	12.50	12.38	12.38
1053	NYSE	GF	Wed, Jun 14, 1995	12.50	12.63	12.38	12.38
1052	NYSE	GF	Tue, Jun 13, 1995	12.50	12.63	12.50	12.50
1051	NYSE	GF	Mon, Jun 12, 1995	12.38	12.75	12.38	12.63
1050	NYSE	GF	Fri, Jun 9, 1995	12.38	12.50	12.38	12.38
1049	NYSE	GF	Thu, Jun 8, 1995	12.38	12.50	12.38	12.38
1048	NYSE	GF	Wed, Jun 7, 1995	12.38	12.50	12.38	12.38
1047	NYSE	GF	Tue, Jun 6, 1995	12.38	12.63	12.38	12.38
1046	NYSE	GF	Mon, Jun 5, 1995	12.63	12.75	12.38	12.38
1045	NYSE	GF	Fri, Jun 2, 1995	12.50	12.75	12.50	12.75
1044	NYSE	GF	Thu, Jun 1, 1995	12.50	12.50	12.38	12.50
1043	NYSE	GF	Wed, May 31, 1995	12.38	12.63	12.25	12.63
1042	NYSE	GF	Tue, May 30, 1995	12.25	12.38	12.25	12.25
1041	NYSE	GF	Fri, May 26, 1995	12.25	12.25	12.13	12.13
1040	NYSE	GF	Thu, May 25, 1995	12.13	12.25	12.13	12.25
1039	NYSE	GF	Wed, May 24, 1995	12.13	12.25	12.13	12.25
1038	NYSE	GF	Tue, May 23, 1995	12.13	12.25	12.00	12.25
1037	NYSE	GF	Mon, May 22, 1995	12.00	12.25	12.00	12.25
1036	NYSE	GF	Fri, May 19, 1995	12.25	12.25	12.00	12.00
1035	NYSE	GF	Thu, May 18, 1995	12.25	12.38	12.13	12.13
1034	NYSE	GF	Wed, May 17, 1995	12.50	12.50	12.25	12.25
1033	NYSE	GF	Tue, May 16, 1995	12.25	12.38	12.25	12.25
1032	NYSE	GF	Mon, May 15, 1995	12.25	12.38	12.25	12.25
1031	NYSE	GF	Fri, May 12, 1995	12.38	12.38	12.13	12.25
1030	NYSE	GF	Thu, May 11, 1995	12.25	12.50	12.25	12.38
1029	NYSE	GF	Wed, May 10, 1995	12.25	12.25	12.13	12.25
1028	NYSE	GF	Tue, May 9, 1995	12.13	12.25	12.13	12.13
1027	NYSE	GF	Mon, May 8, 1995	12.13	12.25	12.13	12.25
1026	NYSE	GF	Fri, May 5, 1995	12.13	12.25	12.00	12.00
1025	NYSE	GF	Thu, May 4, 1995	12.13	12.25	12.13	12.25
1024	NYSE	GF	Wed, May 3, 1995	12.13	12.25	12.13	12.13
1023	NYSE	GF	Tue, May 2, 1995	12.00	12.13	12.00	12.00
1022	NYSE	GF	Mon, May 1, 1995	12.00	12.13	12.00	12.00
1021	NYSE	GF	Fri, Apr 28, 1995	12.13	12.25	12.00	12.00
1020	NYSE	GF	Thu, Apr 27, 1995	12.13	12.25	12.13	12.13
1019	NYSE	GF	Wed, Apr 26, 1995	12.25	12.25	12.13	12.25
1018	NYSE	GF	Tue, Apr 25, 1995	12.00	12.25	12.00	12.25
1017	NYSE	GF	Mon, Apr 24, 1995	12.00	12.13	12.00	12.13
1016	NYSE	GF	Fri, Apr 21, 1995	11.88	12.13	11.88	12.13
1015	NYSE	GF	Thu, Apr 20, 1995	11.75	12.00	11.75	11.75
1014	NYSE	GF	Wed, Apr 19, 1995	11.75	11.88	11.75	11.75
1013	NYSE	GF	Tue, Apr 18, 1995	11.75	11.88	11.75	11.88
1012	NYSE	GF	Mon, Apr 17, 1995	11.75	11.88	11.75	11.75
1011	NYSE	GF	Thu, Apr 13, 1995	11.75	11.88	11.75	11.75
1010	NYSE	GF	Wed, Apr 12, 1995	11.75	11.88	11.75	11.75
1009	NYSE	GF	Tue, Apr 11, 1995	11.88	12.00	11.75	11.88
1008	NYSE	GF	Mon, Apr 10, 1995	12.00	12.00	11.88	11.88
1007	NYSE	GF	Fri, Apr 7, 1995	12.00	12.13	12.00	12.00
1006	NYSE	GF	Thu, Apr 6, 1995	12.13	12.13	12.00	12.13
1005	NYSE	GF	Wed, Apr 5, 1995	12.00	12.13	12.00	12.00
1004	NYSE	GF	Tue, Apr 4, 1995	12.00	12.13	12.00	12.13
1003	NYSE	GF	Mon, Apr 3, 1995	12.00	12.00	11.88	11.88
1002	NYSE	GF	Fri, Mar 31, 1995	12.00	12.00	11.88	12.00
1001	NYSE	GF	Thu, Mar 30, 1995	11.88	12.00	11.75	11.88
1000	NYSE	GF	Wed, Mar 29, 1995	11.63	11.75	11.50	11.63
999	NYSE	GF	Tue, Mar 28, 1995	11.50	11.63	11.50	11.50
998	NYSE	GF	Mon, Mar 27, 1995	11.63	11.75	11.50	11.63
997	NYSE	GF	Fri, Mar 24, 1995	11.63	11.63	11.38	11.50
996	NYSE	GF	Thu, Mar 23, 1995	11.75	11.88	11.63	11.63
995	NYSE	GF	Wed, Mar 22, 1995	11.88	12.00	11.88	12.00
994	NYSE	GF	Tue, Mar 21, 1995	12.00	12.00	11.88	12.00
993	NYSE	GF	Mon, Mar 20, 1995	12.00	12.13	11.88	12.00
992	NYSE	GF	Fri, Mar 17, 1995	12.13	12.13	12.00	12.13
991	NYSE	GF	Thu, Mar 16, 1995	11.88	12.13	11.88	12.13
990	NYSE	GF	Wed, Mar 15, 1995	12.13	12.25	12.00	12.13
989	NYSE	GF	Tue, Mar 14, 1995	12.00	12.13	12.00	12.00
988	NYSE	GF	Mon, Mar 13, 1995	12.00	12.25	11.88	12.13
987	NYSE	GF	Fri, Mar 10, 1995	12.13	12.13	12.00	12.13
986	NYSE	GF	Thu, Mar 9, 1995	12.13	12.25	12.00	12.13
985	NYSE	GF	Wed, Mar 8, 1995	12.13	12.38	12.13	12.25
984	NYSE	GF	Tue, Mar 7, 1995	12.13	12.38	12.13	12.25
983	NYSE	GF	Mon, Mar 6, 1995	12.13	12.25	12.00	12.25
982	NYSE	GF	Fri, Mar 3, 1995	12.13	12.25	12.13	12.13
981	NYSE	GF	Thu, Mar 2, 1995	12.25	12.25	12.13	12.13
980	NYSE	GF	Wed, Mar 1, 1995	12.13	12.25	12.13	12.25
979	NYSE	GF	Tue, Feb 28, 1995	12.00	12.13	12.00	12.13
978	NYSE	GF	Mon, Feb 27, 1995	12.13	12.13	12.00	12.00
977	NYSE	GF	Fri, Feb 24, 1995	12.13	12.25	12.13	12.13
976	NYSE	GF	Thu, Feb 23, 1995	12.13	12.25	12.00	12.13
975	NYSE	GF	Wed, Feb 22, 1995	12.00	12.13	12.00	12.00
974	NYSE	GF	Tue, Feb 21, 1995	12.00	12.13	12.00	12.00
973	NYSE	GF	Fri, Feb 17, 1995	12.00	12.13	12.00	12.13
972	NYSE	GF	Thu, Feb 16, 1995	12.13	12.13	12.00	12.13
971	NYSE	GF	Wed, Feb 15, 1995	12.13	12.25	12.13	12.25
970	NYSE	GF	Tue, Feb 14, 1995	12.25	12.25	12.13	12.13
969	NYSE	GF	Mon, Feb 13, 1995	12.13	12.25	12.13	12.13
968	NYSE	GF	Fri, Feb 10, 1995	12.13	12.25	12.00	12.25
967	NYSE	GF	Thu, Feb 9, 1995	12.00	12.13	11.88	12.00
966	NYSE	GF	Wed, Feb 8, 1995	11.88	12.00	11.75	12.00
965	NYSE	GF	Tue, Feb 7, 1995	11.75	11.88	11.75	11.88
964	NYSE	GF	Mon, Feb 6, 1995	11.75	11.88	11.63	11.88
963	NYSE	GF	Fri, Feb 3, 1995	11.63	11.75	11.63	11.75
962	NYSE	GF	Thu, Feb 2, 1995	11.50	11.63	11.50	11.63
961	NYSE	GF	Wed, Feb 1, 1995	11.63	11.75	11.50	11.50
960	NYSE	GF	Tue, Jan 31, 1995	11.63	11.75	11.50	11.75
959	NYSE	GF	Mon, Jan 30, 1995	11.50	11.75	11.50	11.63
958	NYSE	GF	Fri, Jan 27, 1995	11.75	11.88	11.50	11.63
957	NYSE	GF	Thu, Jan 26, 1995	11.75	11.88	11.75	11.88
956	NYSE	GF	Wed, Jan 25, 1995	11.88	12.00	11.88	11.88
955	NYSE	GF	Tue, Jan 24, 1995	11.63	12.00	11.63	11.88
954	NYSE	GF	Mon, Jan 23, 1995	11.88	12.00	11.75	11.75
953	NYSE	GF	Fri, Jan 20, 1995	12.13	12.13	11.88	12.00
952	NYSE	GF	Thu, Jan 19, 1995	12.25	12.25	12.13	12.25
951	NYSE	GF	Wed, Jan 18, 1995	12.00	12.25	12.00	12.25
950	NYSE	GF	Tue, Jan 17, 1995	12.13	12.25	12.13	12.13
949	NYSE	GF	Mon, Jan 16, 1995	12.13	12.25	12.00	12.25
948	NYSE	GF	Fri, Jan 13, 1995	11.88	12.00	11.75	11.88
947	NYSE	GF	Thu, Jan 12, 1995	11.75	12.00	11.75	11.88
946	NYSE	GF	Wed, Jan 11, 1995	11.50	11.75	11.50	11.63
945	NYSE	GF	Tue, Jan 10, 1995	11.50	11.75	11.50	11.63
944	NYSE	GF	Mon, Jan 9, 1995	11.38	11.63	11.38	11.63
943	NYSE	GF	Fri, Jan 6, 1995	11.38	11.38	11.25	11.25
942	NYSE	GF	Thu, Jan 5, 1995	11.25	11.50	11.25	11.38
941	NYSE	GF	Wed, Jan 4, 1995	11.25	11.50	11.25	11.25
940	NYSE	GF	Tue, Jan 3, 1995	11.38	11.50	11.25	11.38
939	NYSE	GF	Fri, Dec 30, 1994	11.50	11.63	11.38	11.50
938	NYSE	GF	Thu, Dec 29, 1994	11.38	11.50	11.25	11.38
937	NYSE	GF	Wed, Dec 28, 1994	11.38	11.50	11.38	11.38
936	NYSE	GF	Tue, Dec 27, 1994	11.38	11.50	11.38	11.38
935	NYSE	GF	Fri, Dec 23, 1994	11.50	11.50	11.38	11.38
934	NYSE	GF	Thu, Dec 22, 1994	11.50	11.63	11.38	11.38
933	NYSE	GF	Wed, Dec 21, 1994	11.50	11.75	11.50	11.63
932	NYSE	GF	Tue, Dec 20, 1994	11.50	11.75	11.50	11.63
931	NYSE	GF	Mon, Dec 19, 1994	11.50	11.63	11.38	11.50
930	NYSE	GF	Fri, Dec 16, 1994	11.75	11.88	11.50	11.50
929	NYSE	GF	Thu, Dec 15, 1994	11.75	11.88	11.50	11.63
928	NYSE	GF	Wed, Dec 14, 1994	11.50	11.75	11.50	11.75
927	NYSE	GF	Tue, Dec 13, 1994	11.25	11.63	11.25	11.63
926	NYSE	GF	Mon, Dec 12, 1994	11.25	11.50	11.25	11.38
925	NYSE	GF	Fri, Dec 9, 1994	11.38	11.50	11.25	11.25
924	NYSE	GF	Thu, Dec 8, 1994	11.75	11.88	11.38	11.38
923	NYSE	GF	Wed, Dec 7, 1994	11.75	11.88	11.75	11.88
922	NYSE	GF	Tue, Dec 6, 1994	11.88	12.00	11.75	11.88
921	NYSE	GF	Mon, Dec 5, 1994	11.88	12.00	11.75	12.00
920	NYSE	GF	Fri, Dec 2, 1994	11.63	11.88	11.63	11.88
919	NYSE	GF	Thu, Dec 1, 1994	11.63	11.75	11.63	11.63
918	NYSE	GF	Wed, Nov 30, 1994	11.63	11.88	11.63	11.75
917	NYSE	GF	Tue, Nov 29, 1994	11.63	11.75	11.50	11.75
916	NYSE	GF	Mon, Nov 28, 1994	11.50	11.63	11.38	11.63
915	NYSE	GF	Fri, Nov 25, 1994	11.25	11.50	11.25	11.38
914	NYSE	GF	Wed, Nov 23, 1994	11.25	11.50	11.13	11.25
913	NYSE	GF	Tue, Nov 22, 1994	11.63	11.63	11.38	11.50
912	NYSE	GF	Mon, Nov 21, 1994	11.88	12.00	11.75	11.75
911	NYSE	GF	Fri, Nov 18, 1994	12.00	12.13	11.88	11.88
910	NYSE	GF	Thu, Nov 17, 1994	12.00	12.13	12.00	12.00
909	NYSE	GF	Wed, Nov 16, 1994	12.13	12.25	12.13	12.13
908	NYSE	GF	Tue, Nov 15, 1994	12.13	12.25	12.13	12.25
907	NYSE	GF	Mon, Nov 14, 1994	12.13	12.25	12.00	12.25
906	NYSE	GF	Fri, Nov 11, 1994	12.00	12.13	12.00	12.00
905	NYSE	GF	Thu, Nov 10, 1994	12.00	12.13	12.00	12.13
904	NYSE	GF	Wed, Nov 9, 1994	12.25	12.38	12.00	12.13
903	NYSE	GF	Tue, Nov 8, 1994	12.13	12.38	12.13	12.25
902	NYSE	GF	Mon, Nov 7, 1994	12.25	12.25	12.00	12.25
901	NYSE	GF	Fri, Nov 4, 1994	12.38	12.50	12.25	12.38
900	NYSE	GF	Thu, Nov 3, 1994	12.38	12.75	12.25	12.50
899	NYSE	GF	Wed, Nov 2, 1994	12.38	12.50	12.25	12.50
898	NYSE	GF	Tue, Nov 1, 1994	12.75	12.75	12.50	12.50
897	NYSE	GF	Mon, Oct 31, 1994	12.63	12.75	12.50	12.63
896	NYSE	GF	Fri, Oct 28, 1994	12.25	12.63	12.25	12.50
895	NYSE	GF	Thu, Oct 27, 1994	12.25	12.38	12.25	12.38
894	NYSE	GF	Wed, Oct 26, 1994	12.25	12.38	12.13	12.25
893	NYSE	GF	Tue, Oct 25, 1994	12.13	12.25	12.00	12.09
892	NYSE	GF	Mon, Oct 24, 1994	12.25	12.38	12.13	12.25
891	NYSE	GF	Fri, Oct 21, 1994	12.38	12.38	12.25	12.25
890	NYSE	GF	Thu, Oct 20, 1994	12.75	12.75	12.50	12.63
889	NYSE	GF	Wed, Oct 19, 1994	12.75	12.88	12.63	12.75
888	NYSE	GF	Tue, Oct 18, 1994	12.75	12.88	12.75	12.88
887	NYSE	GF	Mon, Oct 17, 1994	12.75	13.00	12.63	12.88
886	NYSE	GF	Fri, Oct 14, 1994	12.75	12.88	12.63	12.75
885	NYSE	GF	Thu, Oct 13, 1994	12.63	12.88	12.63	12.75
884	NYSE	GF	Wed, Oct 12, 1994	12.63	12.75	12.63	12.75
883	NYSE	GF	Tue, Oct 11, 1994	12.38	12.75	12.38	12.63
882	NYSE	GF	Mon, Oct 10, 1994	12.00	12.38	12.00	12.38
881	NYSE	GF	Fri, Oct 7, 1994	11.50	11.88	11.50	11.63
880	NYSE	GF	Thu, Oct 6, 1994	11.50	11.75	11.50	11.63
879	NYSE	GF	Wed, Oct 5, 1994	12.00	12.00	11.50	11.75
878	NYSE	GF	Tue, Oct 4, 1994	11.75	12.00	11.75	12.00
877	NYSE	GF	Mon, Oct 3, 1994	12.13	12.13	11.88	11.88
876	NYSE	GF	Fri, Sep 30, 1994	12.25	12.25	12.13	12.13
875	NYSE	GF	Thu, Sep 29, 1994	12.25	12.38	12.13	12.38
874	NYSE	GF	Wed, Sep 28, 1994	12.38	12.50	12.25	12.38
873	NYSE	GF	Tue, Sep 27, 1994	12.50	12.50	12.25	12.38
872	NYSE	GF	Mon, Sep 26, 1994	12.50	12.50	12.25	12.50
871	NYSE	GF	Fri, Sep 23, 1994	12.50	12.63	12.38	12.50
870	NYSE	GF	Thu, Sep 22, 1994	12.38	12.50	12.38	12.50
869	NYSE	GF	Wed, Sep 21, 1994	12.38	12.50	12.25	12.38
868	NYSE	GF	Tue, Sep 20, 1994	12.50	12.50	12.38	12.38
867	NYSE	GF	Mon, Sep 19, 1994	12.63	12.75	12.50	12.63
866	NYSE	GF	Fri, Sep 16, 1994	12.75	12.88	12.75	12.75
865	NYSE	GF	Thu, Sep 15, 1994	13.00	13.00	12.88	13.00
864	NYSE	GF	Wed, Sep 14, 1994	12.88	13.00	12.75	12.88
863	NYSE	GF	Tue, Sep 13, 1994	12.88	13.00	12.75	13.00
862	NYSE	GF	Mon, Sep 12, 1994	13.00	13.13	12.88	13.00
861	NYSE	GF	Fri, Sep 9, 1994	13.13	13.25	13.00	13.00
860	NYSE	GF	Thu, Sep 8, 1994	13.13	13.25	13.00	13.13
859	NYSE	GF	Wed, Sep 7, 1994	13.13	13.13	13.00	13.13
858	NYSE	GF	Tue, Sep 6, 1994	13.13	13.13	13.00	13.13
857	NYSE	GF	Fri, Sep 2, 1994	13.00	13.13	13.00	13.00
856	NYSE	GF	Thu, Sep 1, 1994	13.00	13.13	12.88	12.88
855	NYSE	GF	Wed, Aug 31, 1994	13.00	13.25	13.00	13.00
854	NYSE	GF	Tue, Aug 30, 1994	13.00	13.13	13.00	13.00
853	NYSE	GF	Mon, Aug 29, 1994	13.13	13.25	13.00	13.00
852	NYSE	GF	Fri, Aug 26, 1994	13.13	13.25	13.00	13.13
851	NYSE	GF	Thu, Aug 25, 1994	13.13	13.13	13.00	13.13
850	NYSE	GF	Wed, Aug 24, 1994	12.88	13.13	12.88	13.13
849	NYSE	GF	Tue, Aug 23, 1994	12.88	13.00	12.75	12.88
848	NYSE	GF	Mon, Aug 22, 1994	12.75	13.00	12.75	12.88
847	NYSE	GF	Fri, Aug 19, 1994	12.88	13.00	12.75	13.00
846	NYSE	GF	Thu, Aug 18, 1994	12.88	13.00	12.75	12.88
845	NYSE	GF	Wed, Aug 17, 1994	12.88	13.00	12.88	13.00
844	NYSE	GF	Tue, Aug 16, 1994	12.88	12.88	12.75	12.88
843	NYSE	GF	Mon, Aug 15, 1994	12.75	12.88	12.75	12.88
842	NYSE	GF	Fri, Aug 12, 1994	12.63	12.75	12.63	12.63
841	NYSE	GF	Thu, Aug 11, 1994	12.75	12.88	12.63	12.88
840	NYSE	GF	Wed, Aug 10, 1994	12.75	13.00	12.75	12.88
839	NYSE	GF	Tue, Aug 9, 1994	12.75	12.88	12.75	12.75
838	NYSE	GF	Mon, Aug 8, 1994	12.50	12.88	12.50	12.88
837	NYSE	GF	Fri, Aug 5, 1994	12.63	12.63	12.50	12.63
836	NYSE	GF	Thu, Aug 4, 1994	12.63	12.75	12.63	12.63
835	NYSE	GF	Wed, Aug 3, 1994	12.50	12.63	12.50	12.63
834	NYSE	GF	Tue, Aug 2, 1994	12.63	12.75	12.50	12.63
833	NYSE	GF	Mon, Aug 1, 1994	12.25	12.50	12.25	12.50
832	NYSE	GF	Fri, Jul 29, 1994	12.25	12.38	12.25	12.38
831	NYSE	GF	Thu, Jul 28, 1994	12.13	12.25	12.13	12.13
830	NYSE	GF	Wed, Jul 27, 1994	12.25	12.38	12.25	12.38
829	NYSE	GF	Tue, Jul 26, 1994	12.25	12.50	12.25	12.38
828	NYSE	GF	Mon, Jul 25, 1994	12.25	12.25	12.13	12.25
827	NYSE	GF	Fri, Jul 22, 1994	12.25	12.38	12.25	12.38
826	NYSE	GF	Thu, Jul 21, 1994	12.25	12.38	12.13	12.13
825	NYSE	GF	Wed, Jul 20, 1994	12.25	12.50	12.25	12.38
824	NYSE	GF	Tue, Jul 19, 1994	12.38	12.63	12.38	12.38
823	NYSE	GF	Mon, Jul 18, 1994	12.25	12.38	12.13	12.25
822	NYSE	GF	Fri, Jul 15, 1994	12.13	12.25	12.13	12.13
821	NYSE	GF	Thu, Jul 14, 1994	12.00	12.13	12.00	12.00
820	NYSE	GF	Wed, Jul 13, 1994	12.13	12.13	12.00	12.13
819	NYSE	GF	Tue, Jul 12, 1994	12.00	12.13	11.88	12.13
818	NYSE	GF	Mon, Jul 11, 1994	12.00	12.13	12.00	12.13
817	NYSE	GF	Fri, Jul 8, 1994	11.63	11.88	11.63	11.88
816	NYSE	GF	Thu, Jul 7, 1994	11.63	11.88	11.63	11.75
815	NYSE	GF	Wed, Jul 6, 1994	11.38	11.63	11.38	11.50
814	NYSE	GF	Tue, Jul 5, 1994	11.50	11.63	11.50	11.50
813	NYSE	GF	Fri, Jul 1, 1994	11.50	11.63	11.50	11.63
812	NYSE	GF	Thu, Jun 30, 1994	11.63	11.63	11.50	11.63
811	NYSE	GF	Wed, Jun 29, 1994	11.50	11.63	11.50	11.63
810	NYSE	GF	Tue, Jun 28, 1994	11.50	11.63	11.38	11.63
809	NYSE	GF	Mon, Jun 27, 1994	11.13	11.50	11.13	11.50
808	NYSE	GF	Fri, Jun 24, 1994	11.38	11.38	11.13	11.13
807	NYSE	GF	Thu, Jun 23, 1994	11.50	11.63	11.38	11.50
806	NYSE	GF	Wed, Jun 22, 1994	11.38	11.50	11.25	11.50
805	NYSE	GF	Tue, Jun 21, 1994	11.38	11.38	11.25	11.38
804	NYSE	GF	Mon, Jun 20, 1994	11.63	11.63	11.25	11.38
803	NYSE	GF	Fri, Jun 17, 1994	11.63	11.88	11.63	11.88
802	NYSE	GF	Thu, Jun 16, 1994	11.88	12.00	11.75	11.75
801	NYSE	GF	Wed, Jun 15, 1994	11.75	11.88	11.75	11.75
800	NYSE	GF	Tue, Jun 14, 1994	11.75	11.88	11.75	11.88
799	NYSE	GF	Mon, Jun 13, 1994	11.88	11.88	11.75	11.88
798	NYSE	GF	Fri, Jun 10, 1994	11.88	12.00	11.88	11.88
797	NYSE	GF	Thu, Jun 9, 1994	11.88	12.00	11.75	12.00
796	NYSE	GF	Wed, Jun 8, 1994	12.00	12.13	11.88	12.00
795	NYSE	GF	Tue, Jun 7, 1994	11.88	12.00	11.88	12.00
794	NYSE	GF	Mon, Jun 6, 1994	12.13	12.25	12.00	12.00
793	NYSE	GF	Fri, Jun 3, 1994	12.13	12.38	12.13	12.13
792	NYSE	GF	Thu, Jun 2, 1994	12.00	12.25	12.00	12.25
791	NYSE	GF	Wed, Jun 1, 1994	12.25	12.25	12.13	12.13
790	NYSE	GF	Tue, May 31, 1994	12.25	12.38	12.13	12.13
789	NYSE	GF	Fri, May 27, 1994	12.25	12.38	12.25	12.38
788	NYSE	GF	Thu, May 26, 1994	12.25	12.38	12.13	12.38
787	NYSE	GF	Wed, May 25, 1994	12.50	12.50	12.38	12.50
786	NYSE	GF	Tue, May 24, 1994	12.50	12.75	12.38	12.63
785	NYSE	GF	Mon, May 23, 1994	12.63	12.75	12.50	12.63
784	NYSE	GF	Fri, May 20, 1994	12.50	12.63	12.50	12.63
783	NYSE	GF	Thu, May 19, 1994	12.63	12.75	12.50	12.50
782	NYSE	GF	Wed, May 18, 1994	12.50	12.75	12.50	12.63
781	NYSE	GF	Tue, May 17, 1994	12.50	12.63	12.50	12.50
780	NYSE	GF	Mon, May 16, 1994	12.63	12.75	12.50	12.50
779	NYSE	GF	Fri, May 13, 1994	12.75	12.75	12.50	12.63
778	NYSE	GF	Thu, May 12, 1994	12.38	12.63	12.38	12.63
777	NYSE	GF	Wed, May 11, 1994	12.50	12.63	12.38	12.50
776	NYSE	GF	Tue, May 10, 1994	12.50	12.63	12.50	12.63
775	NYSE	GF	Mon, May 9, 1994	12.63	12.63	12.38	12.38
774	NYSE	GF	Fri, May 6, 1994	12.75	12.75	12.50	12.63
773	NYSE	GF	Thu, May 5, 1994	12.88	12.88	12.63	12.88
772	NYSE	GF	Wed, May 4, 1994	13.00	13.00	12.75	12.88
771	NYSE	GF	Tue, May 3, 1994	12.88	13.13	12.88	13.00
770	NYSE	GF	Mon, May 2, 1994	12.75	13.13	12.75	13.00
769	NYSE	GF	Fri, Apr 29, 1994	12.25	12.63	12.25	12.63
768	NYSE	GF	Thu, Apr 28, 1994	12.38	12.63	12.38	12.38
767	NYSE	GF	Tue, Apr 26, 1994	12.25	12.50	12.25	12.50
766	NYSE	GF	Mon, Apr 25, 1994	11.88	12.38	11.75	12.25
765	NYSE	GF	Fri, Apr 22, 1994	12.25	12.75	12.25	12.63
764	NYSE	GF	Thu, Apr 21, 1994	12.13	12.38	12.13	12.38
763	NYSE	GF	Wed, Apr 20, 1994	12.25	12.38	12.13	12.13
762	NYSE	GF	Tue, Apr 19, 1994	12.50	12.50	12.13	12.25
761	NYSE	GF	Mon, Apr 18, 1994	12.50	12.63	12.25	12.38
760	NYSE	GF	Fri, Apr 15, 1994	12.38	12.63	12.38	12.50
759	NYSE	GF	Thu, Apr 14, 1994	12.38	12.63	12.38	12.38
758	NYSE	GF	Wed, Apr 13, 1994	12.38	12.63	12.38	12.50
757	NYSE	GF	Tue, Apr 12, 1994	12.63	12.63	12.38	12.50
756	NYSE	GF	Mon, Apr 11, 1994	12.63	12.63	12.38	12.63
755	NYSE	GF	Fri, Apr 8, 1994	12.50	12.50	12.25	12.38
754	NYSE	GF	Thu, Apr 7, 1994	12.50	12.50	12.38	12.38
753	NYSE	GF	Wed, Apr 6, 1994	12.25	12.38	12.13	12.38
752	NYSE	GF	Tue, Apr 5, 1994	12.00	12.25	12.00	12.25
751	NYSE	GF	Mon, Apr 4, 1994	11.63	12.00	11.50	11.75
750	NYSE	GF	Thu, Mar 31, 1994	12.00	12.00	11.38	12.00
749	NYSE	GF	Wed, Mar 30, 1994	12.38	12.38	12.13	12.13
748	NYSE	GF	Tue, Mar 29, 1994	12.75	12.75	12.38	12.38
747	NYSE	GF	Mon, Mar 28, 1994	12.75	12.88	12.63	12.63
746	NYSE	GF	Fri, Mar 25, 1994	12.38	12.63	12.38	12.50
745	NYSE	GF	Thu, Mar 24, 1994	12.50	12.63	12.38	12.38
744	NYSE	GF	Wed, Mar 23, 1994	12.50	12.75	12.50	12.75
743	NYSE	GF	Tue, Mar 22, 1994	12.50	12.63	12.50	12.50
742	NYSE	GF	Mon, Mar 21, 1994	12.63	12.63	12.38	12.50
741	NYSE	GF	Fri, Mar 18, 1994	12.50	12.75	12.50	12.75
740	NYSE	GF	Thu, Mar 17, 1994	12.50	12.75	12.50	12.63
739	NYSE	GF	Wed, Mar 16, 1994	12.38	12.75	12.38	12.75
738	NYSE	GF	Tue, Mar 15, 1994	12.50	12.75	12.38	12.50
737	NYSE	GF	Mon, Mar 14, 1994	12.50	12.63	12.38	12.38
736	NYSE	GF	Fri, Mar 11, 1994	12.13	12.25	12.00	12.25
735	NYSE	GF	Thu, Mar 10, 1994	12.25	12.38	12.13	12.13
734	NYSE	GF	Wed, Mar 9, 1994	12.25	12.38	12.13	12.38
733	NYSE	GF	Tue, Mar 8, 1994	12.50	12.50	12.25	12.38
732	NYSE	GF	Mon, Mar 7, 1994	12.50	12.50	12.25	12.25
731	NYSE	GF	Fri, Mar 4, 1994	12.00	12.13	12.00	12.13
730	NYSE	GF	Thu, Mar 3, 1994	12.38	12.38	12.00	12.00
729	NYSE	GF	Wed, Mar 2, 1994	12.00	12.25	11.88	12.25
728	NYSE	GF	Tue, Mar 1, 1994	12.50	12.50	12.38	12.38
727	NYSE	GF	Mon, Feb 28, 1994	12.25	12.63	12.25	12.63
726	NYSE	GF	Fri, Feb 25, 1994	12.25	12.38	12.13	12.25
725	NYSE	GF	Thu, Feb 24, 1994	12.50	12.63	12.25	12.38
724	NYSE	GF	Wed, Feb 23, 1994	12.75	12.88	12.63	12.63
723	NYSE	GF	Tue, Feb 22, 1994	12.50	12.75	12.50	12.63
722	NYSE	GF	Fri, Feb 18, 1994	13.00	13.13	12.88	12.88
721	NYSE	GF	Thu, Feb 17, 1994	13.00	13.13	12.88	13.00
720	NYSE	GF	Wed, Feb 16, 1994	12.75	13.00	12.63	12.75
719	NYSE	GF	Tue, Feb 15, 1994	12.63	12.88	12.63	12.63
718	NYSE	GF	Mon, Feb 14, 1994	12.63	12.88	12.63	12.88
717	NYSE	GF	Fri, Feb 11, 1994	13.00	13.00	12.63	12.75
716	NYSE	GF	Thu, Feb 10, 1994	13.13	13.13	12.88	12.88
715	NYSE	GF	Wed, Feb 9, 1994	13.00	13.00	12.63	12.75
714	NYSE	GF	Tue, Feb 8, 1994	12.63	13.13	12.63	13.13
713	NYSE	GF	Mon, Feb 7, 1994	12.13	12.63	12.13	12.63
712	NYSE	GF	Fri, Feb 4, 1994	12.75	12.88	12.13	12.13
711	NYSE	GF	Thu, Feb 3, 1994	13.13	13.25	12.88	12.88
710	NYSE	GF	Wed, Feb 2, 1994	13.13	13.25	13.13	13.25
709	NYSE	GF	Tue, Feb 1, 1994	13.13	13.25	13.00	13.25
708	NYSE	GF	Mon, Jan 31, 1994	13.00	13.25	13.00	13.25
707	NYSE	GF	Fri, Jan 28, 1994	12.75	12.88	12.63	12.75
706	NYSE	GF	Thu, Jan 27, 1994	12.63	12.88	12.63	12.75
705	NYSE	GF	Wed, Jan 26, 1994	12.38	12.63	12.38	12.63
704	NYSE	GF	Tue, Jan 25, 1994	12.50	12.75	12.38	12.50
703	NYSE	GF	Mon, Jan 24, 1994	12.00	12.38	12.00	12.38
702	NYSE	GF	Fri, Jan 21, 1994	12.00	12.13	11.88	11.88
701	NYSE	GF	Thu, Jan 20, 1994	12.38	12.50	12.13	12.13
700	NYSE	GF	Wed, Jan 19, 1994	12.63	12.63	12.50	12.63
699	NYSE	GF	Tue, Jan 18, 1994	12.50	12.50	12.38	12.50
698	NYSE	GF	Mon, Jan 17, 1994	12.50	12.63	12.38	12.50
697	NYSE	GF	Fri, Jan 14, 1994	12.25	12.50	12.25	12.50
696	NYSE	GF	Thu, Jan 13, 1994	12.25	12.38	12.25	12.25
695	NYSE	GF	Wed, Jan 12, 1994	12.75	12.88	12.50	12.63
694	NYSE	GF	Tue, Jan 11, 1994	12.88	12.88	12.63	12.75
693	NYSE	GF	Mon, Jan 10, 1994	12.88	13.13	12.88	13.00
692	NYSE	GF	Fri, Jan 7, 1994	12.88	13.13	12.88	12.88
691	NYSE	GF	Thu, Jan 6, 1994	13.00	13.13	12.88	12.88
690	NYSE	GF	Wed, Jan 5, 1994	13.00	13.13	12.88	13.00
689	NYSE	GF	Tue, Jan 4, 1994	13.25	13.25	13.00	13.13
688	NYSE	GF	Mon, Jan 3, 1994	13.38	13.38	13.13	13.25
687	NYSE	GF	Fri, Dec 31, 1993	13.25	13.38	13.25	13.38
686	NYSE	GF	Thu, Dec 30, 1993	13.25	13.38	13.25	13.25
685	NYSE	GF	Wed, Dec 29, 1993	13.00	13.13	13.00	13.00
684	NYSE	GF	Tue, Dec 28, 1993	13.13	13.13	13.00	13.00
683	NYSE	GF	Mon, Dec 27, 1993	12.88	13.13	12.88	13.00
682	NYSE	GF	Thu, Dec 23, 1993	12.50	12.75	12.50	12.63
681	NYSE	GF	Wed, Dec 22, 1993	12.50	12.63	12.38	12.50
680	NYSE	GF	Tue, Dec 21, 1993	12.50	12.50	12.38	12.38
679	NYSE	GF	Mon, Dec 20, 1993	12.38	12.50	12.25	12.38
678	NYSE	GF	Fri, Dec 17, 1993	12.25	12.38	12.13	12.25
677	NYSE	GF	Thu, Dec 16, 1993	12.25	12.38	12.25	12.25
676	NYSE	GF	Wed, Dec 15, 1993	12.13	12.25	12.13	12.25
675	NYSE	GF	Tue, Dec 14, 1993	12.25	12.38	12.25	12.25
674	NYSE	GF	Mon, Dec 13, 1993	12.25	12.63	12.25	12.63
673	NYSE	GF	Fri, Dec 10, 1993	12.38	12.50	12.25	12.25
672	NYSE	GF	Thu, Dec 9, 1993	12.38	12.50	12.38	12.50
671	NYSE	GF	Wed, Dec 8, 1993	12.25	12.38	12.25	12.25
670	NYSE	GF	Tue, Dec 7, 1993	12.00	12.25	12.00	12.13
669	NYSE	GF	Mon, Dec 6, 1993	12.13	12.25	11.88	12.13
668	NYSE	GF	Fri, Dec 3, 1993	12.25	12.38	12.25	12.25
667	NYSE	GF	Thu, Dec 2, 1993	12.25	12.38	12.25	12.25
666	NYSE	GF	Wed, Dec 1, 1993	12.13	12.38	12.13	12.38
665	NYSE	GF	Tue, Nov 30, 1993	11.88	12.13	11.88	12.00
664	NYSE	GF	Mon, Nov 29, 1993	12.00	12.00	11.88	11.88
663	NYSE	GF	Fri, Nov 26, 1993	12.00	12.13	12.00	12.00
662	NYSE	GF	Wed, Nov 24, 1993	12.00	12.25	12.00	12.25
661	NYSE	GF	Tue, Nov 23, 1993	12.13	12.25	12.13	12.13
660	NYSE	GF	Mon, Nov 22, 1993	12.13	12.13	12.00	12.00
659	NYSE	GF	Fri, Nov 19, 1993	12.50	12.50	12.38	12.38
658	NYSE	GF	Thu, Nov 18, 1993	12.63	12.75	12.50	12.63
657	NYSE	GF	Wed, Nov 17, 1993	12.63	12.75	12.50	12.75
656	NYSE	GF	Tue, Nov 16, 1993	12.50	12.88	12.38	12.75
655	NYSE	GF	Mon, Nov 15, 1993	12.38	12.63	12.38	12.63
654	NYSE	GF	Fri, Nov 12, 1993	12.25	12.38	12.25	12.38
653	NYSE	GF	Thu, Nov 11, 1993	12.25	12.50	12.25	12.50
652	NYSE	GF	Wed, Nov 10, 1993	12.25	12.50	12.13	12.38
651	NYSE	GF	Tue, Nov 9, 1993	12.38	12.50	12.25	12.38
650	NYSE	GF	Mon, Nov 8, 1993	12.13	12.38	12.13	12.25
649	NYSE	GF	Fri, Nov 5, 1993	12.13	12.38	11.88	12.38
648	NYSE	GF	Thu, Nov 4, 1993	12.88	13.00	12.50	12.75
647	NYSE	GF	Wed, Nov 3, 1993	13.13	13.25	13.00	13.25
646	NYSE	GF	Tue, Nov 2, 1993	13.00	13.38	13.00	13.13
645	NYSE	GF	Mon, Nov 1, 1993	13.00	13.13	12.88	13.13
644	NYSE	GF	Fri, Oct 29, 1993	13.13	13.13	12.75	13.00
643	NYSE	GF	Thu, Oct 28, 1993	12.88	13.00	12.88	13.00
642	NYSE	GF	Wed, Oct 27, 1993	13.00	13.13	12.75	13.00
641	NYSE	GF	Tue, Oct 26, 1993	13.00	13.13	13.00	13.00
640	NYSE	GF	Mon, Oct 25, 1993	13.50	13.50	13.13	13.25
639	NYSE	GF	Fri, Oct 22, 1993	13.50	13.63	13.50	13.50
638	NYSE	GF	Thu, Oct 21, 1993	13.63	13.88	13.50	13.50
637	NYSE	GF	Wed, Oct 20, 1993	13.75	13.88	13.38	13.50
636	NYSE	GF	Tue, Oct 19, 1993	13.75	13.88	13.63	13.88
635	NYSE	GF	Mon, Oct 18, 1993	13.63	14.00	13.63	13.75
634	NYSE	GF	Fri, Oct 15, 1993	13.50	13.88	13.50	13.63
633	NYSE	GF	Thu, Oct 14, 1993	13.50	13.63	13.38	13.63
632	NYSE	GF	Wed, Oct 13, 1993	13.13	13.75	13.00	13.50
631	NYSE	GF	Tue, Oct 12, 1993	12.88	13.00	12.88	13.00
630	NYSE	GF	Mon, Oct 11, 1993	12.88	13.00	12.75	13.00
629	NYSE	GF	Fri, Oct 8, 1993	12.50	12.75	12.50	12.75
628	NYSE	GF	Thu, Oct 7, 1993	12.50	12.75	12.50	12.75
627	NYSE	GF	Wed, Oct 6, 1993	12.38	12.50	12.38	12.50
626	NYSE	GF	Tue, Oct 5, 1993	12.50	12.75	12.50	12.63
625	NYSE	GF	Mon, Oct 4, 1993	12.13	12.25	12.00	12.25
624	NYSE	GF	Fri, Oct 1, 1993	12.00	12.25	12.00	12.25
623	NYSE	GF	Thu, Sep 30, 1993	12.13	12.25	12.00	12.13
622	NYSE	GF	Wed, Sep 29, 1993	12.00	12.13	11.88	12.13
621	NYSE	GF	Tue, Sep 28, 1993	12.00	12.13	11.88	11.88
620	NYSE	GF	Mon, Sep 27, 1993	12.00	12.25	12.00	12.13
619	NYSE	GF	Fri, Sep 24, 1993	11.88	12.13	11.88	12.00
618	NYSE	GF	Thu, Sep 23, 1993	12.25	12.25	11.88	12.00
617	NYSE	GF	Wed, Sep 22, 1993	11.75	12.25	11.75	12.13
616	NYSE	GF	Tue, Sep 21, 1993	12.38	12.38	11.75	11.75
615	NYSE	GF	Mon, Sep 20, 1993	12.13	12.50	12.13	12.38
614	NYSE	GF	Fri, Sep 17, 1993	12.00	12.25	12.00	12.25
613	NYSE	GF	Thu, Sep 16, 1993	12.00	12.13	12.00	12.13
612	NYSE	GF	Wed, Sep 15, 1993	12.13	12.25	11.88	12.13
611	NYSE	GF	Tue, Sep 14, 1993	12.38	12.38	12.13	12.25
610	NYSE	GF	Mon, Sep 13, 1993	12.38	12.38	12.13	12.38
609	NYSE	GF	Fri, Sep 10, 1993	12.50	12.50	12.25	12.38
608	NYSE	GF	Thu, Sep 9, 1993	12.00	12.50	12.00	12.50
607	NYSE	GF	Wed, Sep 8, 1993	12.00	12.13	11.88	12.13
606	NYSE	GF	Tue, Sep 7, 1993	12.13	12.13	11.88	12.00
605	NYSE	GF	Fri, Sep 3, 1993	12.13	12.25	12.13	12.25
604	NYSE	GF	Thu, Sep 2, 1993	12.13	12.38	12.13	12.25
603	NYSE	GF	Wed, Sep 1, 1993	12.13	12.38	12.13	12.25
602	NYSE	GF	Tue, Aug 31, 1993	12.38	12.50	12.13	12.25
601	NYSE	GF	Mon, Aug 30, 1993	12.13	12.50	12.13	12.25
600	NYSE	GF	Fri, Aug 27, 1993	12.00	12.25	12.00	12.13
599	NYSE	GF	Thu, Aug 26, 1993	12.25	12.25	12.00	12.13
598	NYSE	GF	Wed, Aug 25, 1993	12.25	12.50	12.25	12.50
597	NYSE	GF	Tue, Aug 24, 1993	12.00	12.38	12.00	12.25
596	NYSE	GF	Mon, Aug 23, 1993	12.00	12.25	12.00	12.25
595	NYSE	GF	Fri, Aug 20, 1993	12.25	12.50	12.25	12.38
594	NYSE	GF	Thu, Aug 19, 1993	12.25	12.38	12.25	12.38
593	NYSE	GF	Wed, Aug 18, 1993	12.50	12.50	12.38	12.38
592	NYSE	GF	Tue, Aug 17, 1993	12.13	12.38	12.13	12.25
591	NYSE	GF	Mon, Aug 16, 1993	12.00	12.13	12.00	12.13
590	NYSE	GF	Fri, Aug 13, 1993	12.00	12.13	12.00	12.13
589	NYSE	GF	Thu, Aug 12, 1993	12.00	12.25	12.00	12.13
588	NYSE	GF	Wed, Aug 11, 1993	11.88	12.00	11.63	11.88
587	NYSE	GF	Tue, Aug 10, 1993	12.00	12.13	11.88	11.88
586	NYSE	GF	Mon, Aug 9, 1993	12.00	12.00	11.88	12.00
585	NYSE	GF	Fri, Aug 6, 1993	12.00	12.00	11.88	12.00
584	NYSE	GF	Thu, Aug 5, 1993	11.88	12.13	11.88	12.00
583	NYSE	GF	Wed, Aug 4, 1993	12.00	12.13	11.88	11.88
582	NYSE	GF	Tue, Aug 3, 1993	11.75	12.13	11.75	12.00
581	NYSE	GF	Mon, Aug 2, 1993	11.50	11.88	11.50	11.88
580	NYSE	GF	Fri, Jul 30, 1993	11.50	11.63	11.38	11.38
579	NYSE	GF	Thu, Jul 29, 1993	11.63	11.75	11.63	11.75
578	NYSE	GF	Wed, Jul 28, 1993	11.63	11.88	11.63	11.75
577	NYSE	GF	Tue, Jul 27, 1993	11.75	11.88	11.50	11.75
576	NYSE	GF	Mon, Jul 26, 1993	11.50	11.75	11.50	11.63
575	NYSE	GF	Fri, Jul 23, 1993	11.38	11.50	11.38	11.50
574	NYSE	GF	Thu, Jul 22, 1993	11.63	11.63	11.38	11.50
573	NYSE	GF	Wed, Jul 21, 1993	11.50	11.63	11.38	11.50
572	NYSE	GF	Tue, Jul 20, 1993	11.63	11.63	11.38	11.63
571	NYSE	GF	Mon, Jul 19, 1993	11.38	11.75	11.38	11.75
570	NYSE	GF	Fri, Jul 16, 1993	11.38	11.50	11.25	11.25
569	NYSE	GF	Thu, Jul 15, 1993	11.50	11.63	11.38	11.63
568	NYSE	GF	Wed, Jul 14, 1993	11.25	11.63	11.25	11.63
567	NYSE	GF	Tue, Jul 13, 1993	11.50	11.63	11.38	11.38
566	NYSE	GF	Mon, Jul 12, 1993	11.63	11.63	11.38	11.63
565	NYSE	GF	Fri, Jul 9, 1993	11.50	11.63	11.38	11.63
564	NYSE	GF	Thu, Jul 8, 1993	11.00	11.50	10.88	11.50
563	NYSE	GF	Wed, Jul 7, 1993	10.25	10.63	10.25	10.50
562	NYSE	GF	Tue, Jul 6, 1993	10.00	10.38	10.00	10.38
561	NYSE	GF	Fri, Jul 2, 1993	10.00	10.13	10.00	10.00
560	NYSE	GF	Thu, Jul 1, 1993	10.13	10.25	10.00	10.13
559	NYSE	GF	Wed, Jun 30, 1993	10.00	10.13	10.00	10.00
558	NYSE	GF	Tue, Jun 29, 1993	10.00	10.13	10.00	10.13
557	NYSE	GF	Mon, Jun 28, 1993	9.88	10.13	9.88	10.13
556	NYSE	GF	Fri, Jun 25, 1993	9.75	10.13	9.75	10.00
555	NYSE	GF	Thu, Jun 24, 1993	9.75	9.88	9.75	9.88
554	NYSE	GF	Wed, Jun 23, 1993	10.25	10.25	10.00	10.00
553	NYSE	GF	Tue, Jun 22, 1993	10.25	10.38	10.13	10.25
552	NYSE	GF	Mon, Jun 21, 1993	10.38	10.50	10.38	10.38
551	NYSE	GF	Fri, Jun 18, 1993	10.38	10.50	10.38	10.50
550	NYSE	GF	Thu, Jun 17, 1993	10.50	10.50	10.38	10.50
549	NYSE	GF	Wed, Jun 16, 1993	10.50	10.63	10.38	10.50
548	NYSE	GF	Tue, Jun 15, 1993	10.50	10.75	10.50	10.63
547	NYSE	GF	Mon, Jun 14, 1993	10.63	10.75	10.63	10.63
546	NYSE	GF	Fri, Jun 11, 1993	10.50	10.75	10.50	10.75
545	NYSE	GF	Thu, Jun 10, 1993	10.50	10.63	10.50	10.63
544	NYSE	GF	Wed, Jun 9, 1993	10.75	10.75	10.63	10.63
543	NYSE	GF	Tue, Jun 8, 1993	10.63	10.75	10.63	10.75
542	NYSE	GF	Mon, Jun 7, 1993	10.63	10.75	10.50	10.75
541	NYSE	GF	Fri, Jun 4, 1993	10.50	10.63	10.38	10.63
540	NYSE	GF	Thu, Jun 3, 1993	10.38	10.50	10.38	10.50
539	NYSE	GF	Wed, Jun 2, 1993	10.38	10.50	10.38	10.50
538	NYSE	GF	Tue, Jun 1, 1993	10.38	10.50	10.38	10.50
537	NYSE	GF	Fri, May 28, 1993	10.38	10.50	10.38	10.38
536	NYSE	GF	Thu, May 27, 1993	10.50	10.63	10.38	10.50
535	NYSE	GF	Wed, May 26, 1993	10.50	10.63	10.50	10.63
534	NYSE	GF	Tue, May 25, 1993	10.50	10.63	10.50	10.63
533	NYSE	GF	Mon, May 24, 1993	10.63	10.63	10.50	10.63
532	NYSE	GF	Fri, May 21, 1993	10.63	10.75	10.63	10.75
531	NYSE	GF	Thu, May 20, 1993	10.63	10.75	10.63	10.63
530	NYSE	GF	Wed, May 19, 1993	10.63	10.75	10.63	10.75
529	NYSE	GF	Tue, May 18, 1993	10.50	10.75	10.50	10.75
528	NYSE	GF	Mon, May 17, 1993	10.63	10.75	10.50	10.50
527	NYSE	GF	Fri, May 14, 1993	10.63	10.88	10.63	10.88
526	NYSE	GF	Thu, May 13, 1993	10.75	11.00	10.63	10.63
525	NYSE	GF	Wed, May 12, 1993	10.75	10.88	10.75	10.88
524	NYSE	GF	Tue, May 11, 1993	10.75	10.88	10.63	10.75
523	NYSE	GF	Mon, May 10, 1993	11.00	11.00	10.63	10.88
522	NYSE	GF	Fri, May 7, 1993	11.00	11.13	11.00	11.13
521	NYSE	GF	Thu, May 6, 1993	11.00	11.25	11.00	11.00
520	NYSE	GF	Wed, May 5, 1993	11.25	11.38	11.13	11.13
519	NYSE	GF	Tue, May 4, 1993	11.13	11.25	11.13	11.13
518	NYSE	GF	Mon, May 3, 1993	11.25	11.63	11.25	11.25
517	NYSE	GF	Fri, Apr 30, 1993	11.13	11.50	11.13	11.25
516	NYSE	GF	Thu, Apr 29, 1993	11.38	11.38	11.25	11.38
515	NYSE	GF	Wed, Apr 28, 1993	11.13	11.38	11.13	11.38
514	NYSE	GF	Tue, Apr 27, 1993	11.00	11.38	11.00	11.38
513	NYSE	GF	Mon, Apr 26, 1993	10.88	11.25	10.88	11.13
512	NYSE	GF	Fri, Apr 23, 1993	10.88	11.00	10.75	10.88
511	NYSE	GF	Thu, Apr 22, 1993	11.00	11.13	10.88	11.00
510	NYSE	GF	Wed, Apr 21, 1993	10.75	10.88	10.75	10.88
509	NYSE	GF	Tue, Apr 20, 1993	10.75	11.00	10.75	10.88
508	NYSE	GF	Mon, Apr 19, 1993	10.75	11.00	10.75	10.88
507	NYSE	GF	Fri, Apr 16, 1993	10.88	11.00	10.63	10.75
506	NYSE	GF	Thu, Apr 15, 1993	10.75	10.88	10.75	10.88
505	NYSE	GF	Wed, Apr 14, 1993	10.63	10.88	10.63	10.88
504	NYSE	GF	Tue, Apr 13, 1993	10.75	10.88	10.63	10.63
503	NYSE	GF	Mon, Apr 12, 1993	10.50	10.88	10.50	10.88
502	NYSE	GF	Thu, Apr 8, 1993	10.63	10.75	10.50	10.63
501	NYSE	GF	Wed, Apr 7, 1993	10.63	10.75	10.50	10.75
500	NYSE	GF	Tue, Apr 6, 1993	10.75	10.75	10.63	10.63
499	NYSE	GF	Mon, Apr 5, 1993	10.50	10.75	10.38	10.63
498	NYSE	GF	Fri, Apr 2, 1993	10.50	10.63	10.38	10.50
497	NYSE	GF	Thu, Apr 1, 1993	10.75	10.88	10.75	10.75
496	NYSE	GF	Wed, Mar 31, 1993	10.75	11.00	10.75	10.88
495	NYSE	GF	Tue, Mar 30, 1993	10.75	10.88	10.75	10.88
494	NYSE	GF	Mon, Mar 29, 1993	10.75	11.00	10.63	10.75
493	NYSE	GF	Fri, Mar 26, 1993	10.63	10.75	10.63	10.75
492	NYSE	GF	Thu, Mar 25, 1993	10.63	10.75	10.38	10.75
491	NYSE	GF	Wed, Mar 24, 1993	10.63	10.75	10.50	10.63
490	NYSE	GF	Tue, Mar 23, 1993	10.63	10.75	10.63	10.75
489	NYSE	GF	Mon, Mar 22, 1993	11.00	11.00	10.75	10.75
488	NYSE	GF	Fri, Mar 19, 1993	11.25	11.25	11.13	11.25
487	NYSE	GF	Thu, Mar 18, 1993	11.13	11.25	11.00	11.00
486	NYSE	GF	Wed, Mar 17, 1993	11.13	11.25	11.00	11.13
485	NYSE	GF	Tue, Mar 16, 1993	11.00	11.25	11.00	11.25
484	NYSE	GF	Mon, Mar 15, 1993	10.88	11.25	10.88	11.13
483	NYSE	GF	Fri, Mar 12, 1993	11.00	11.13	10.88	11.00
482	NYSE	GF	Thu, Mar 11, 1993	11.25	11.38	11.13	11.13
481	NYSE	GF	Wed, Mar 10, 1993	11.38	11.38	11.25	11.25
480	NYSE	GF	Tue, Mar 9, 1993	11.25	11.50	11.25	11.25
479	NYSE	GF	Mon, Mar 8, 1993	11.25	11.38	11.25	11.25
478	NYSE	GF	Fri, Mar 5, 1993	11.38	11.50	11.25	11.38
477	NYSE	GF	Thu, Mar 4, 1993	11.38	11.38	11.13	11.25
476	NYSE	GF	Wed, Mar 3, 1993	11.00	11.38	11.00	11.38
475	NYSE	GF	Tue, Mar 2, 1993	11.00	11.25	10.88	11.13
474	NYSE	GF	Mon, Mar 1, 1993	10.75	11.13	10.75	11.00
473	NYSE	GF	Fri, Feb 26, 1993	10.75	10.88	10.75	10.75
472	NYSE	GF	Thu, Feb 25, 1993	10.38	10.75	10.25	10.75
471	NYSE	GF	Wed, Feb 24, 1993	10.38	10.50	10.25	10.38
470	NYSE	GF	Tue, Feb 23, 1993	10.63	10.63	10.50	10.50
469	NYSE	GF	Mon, Feb 22, 1993	10.63	10.88	10.63	10.88
468	NYSE	GF	Fri, Feb 19, 1993	10.50	10.75	10.50	10.75
467	NYSE	GF	Thu, Feb 18, 1993	10.50	10.63	10.50	10.50
466	NYSE	GF	Wed, Feb 17, 1993	10.50	10.63	10.38	10.50
465	NYSE	GF	Tue, Feb 16, 1993	10.75	10.88	10.63	10.63
464	NYSE	GF	Fri, Feb 12, 1993	10.75	11.00	10.75	11.00
463	NYSE	GF	Thu, Feb 11, 1993	10.75	11.00	10.63	10.88
462	NYSE	GF	Wed, Feb 10, 1993	10.75	10.88	10.63	10.63
461	NYSE	GF	Tue, Feb 9, 1993	10.88	11.00	10.75	10.88
460	NYSE	GF	Mon, Feb 8, 1993	11.13	11.25	10.75	11.00
459	NYSE	GF	Fri, Feb 5, 1993	11.25	11.38	11.00	11.13
458	NYSE	GF	Thu, Feb 4, 1993	10.63	11.25	10.63	11.25
457	NYSE	GF	Wed, Feb 3, 1993	10.13	10.38	10.13	10.13
456	NYSE	GF	Tue, Feb 2, 1993	10.13	10.38	10.13	10.13
455	NYSE	GF	Mon, Feb 1, 1993	10.13	10.38	10.13	10.25
454	NYSE	GF	Fri, Jan 29, 1993	10.25	10.38	10.13	10.13
453	NYSE	GF	Thu, Jan 28, 1993	10.13	10.38	10.13	10.25
452	NYSE	GF	Wed, Jan 27, 1993	10.38	10.50	10.13	10.13
451	NYSE	GF	Tue, Jan 26, 1993	10.63	10.75	10.38	10.63
450	NYSE	GF	Mon, Jan 25, 1993	10.50	10.75	10.50	10.63
449	NYSE	GF	Fri, Jan 22, 1993	10.50	10.88	10.38	10.63
448	NYSE	GF	Thu, Jan 21, 1993	10.50	10.63	10.38	10.50
447	NYSE	GF	Wed, Jan 20, 1993	10.50	10.63	10.50	10.50
446	NYSE	GF	Tue, Jan 19, 1993	10.63	10.75	10.50	10.63
445	NYSE	GF	Mon, Jan 18, 1993	10.63	10.75	10.50	10.50
444	NYSE	GF	Fri, Jan 15, 1993	10.00	10.63	10.00	10.50
443	NYSE	GF	Thu, Jan 14, 1993	9.88	10.13	9.88	10.00
442	NYSE	GF	Wed, Jan 13, 1993	9.88	9.88	9.75	9.88
441	NYSE	GF	Tue, Jan 12, 1993	9.88	10.00	9.88	9.88
440	NYSE	GF	Mon, Jan 11, 1993	9.88	10.13	9.88	10.00
439	NYSE	GF	Fri, Jan 8, 1993	10.00	10.13	9.88	10.13
438	NYSE	GF	Thu, Jan 7, 1993	10.13	10.13	9.88	10.13
437	NYSE	GF	Wed, Jan 6, 1993	10.00	10.38	10.00	10.38
436	NYSE	GF	Tue, Jan 5, 1993	9.75	10.00	9.75	10.00
435	NYSE	GF	Mon, Jan 4, 1993	9.63	9.75	9.50	9.63
434	NYSE	GF	Thu, Dec 31, 1992	9.38	9.63	9.38	9.50
433	NYSE	GF	Wed, Dec 30, 1992	9.50	9.63	9.38	9.50
432	NYSE	GF	Tue, Dec 29, 1992	9.50	9.50	9.38	9.38
431	NYSE	GF	Mon, Dec 28, 1992	9.63	9.75	9.50	9.50
430	NYSE	GF	Thu, Dec 24, 1992	9.63	9.75	9.50	9.75
429	NYSE	GF	Wed, Dec 23, 1992	9.50	9.63	9.38	9.63
428	NYSE	GF	Tue, Dec 22, 1992	9.50	9.63	9.25	9.38
427	NYSE	GF	Mon, Dec 21, 1992	9.25	9.63	9.13	9.38
426	NYSE	GF	Fri, Dec 18, 1992	9.38	9.63	9.38	9.38
425	NYSE	GF	Thu, Dec 17, 1992	9.50	9.63	9.50	9.50
424	NYSE	GF	Wed, Dec 16, 1992	9.63	9.75	9.50	9.50
423	NYSE	GF	Tue, Dec 15, 1992	9.63	9.88	9.63	9.63
422	NYSE	GF	Mon, Dec 14, 1992	9.63	9.75	9.50	9.75
421	NYSE	GF	Fri, Dec 11, 1992	9.63	9.75	9.63	9.63
420	NYSE	GF	Thu, Dec 10, 1992	9.63	9.75	9.63	9.75
419	NYSE	GF	Wed, Dec 9, 1992	9.75	9.88	9.63	9.75
418	NYSE	GF	Tue, Dec 8, 1992	9.50	9.88	9.50	9.75
417	NYSE	GF	Mon, Dec 7, 1992	9.38	9.63	9.38	9.50
416	NYSE	GF	Fri, Dec 4, 1992	9.63	9.63	9.38	9.38
415	NYSE	GF	Thu, Dec 3, 1992	9.63	9.63	9.38	9.50
414	NYSE	GF	Wed, Dec 2, 1992	9.50	9.75	9.50	9.63
413	NYSE	GF	Tue, Dec 1, 1992	9.75	9.75	9.50	9.63
412	NYSE	GF	Mon, Nov 30, 1992	9.50	9.75	9.50	9.75
411	NYSE	GF	Fri, Nov 27, 1992	9.50	9.75	9.50	9.63
410	NYSE	GF	Wed, Nov 25, 1992	9.50	9.75	9.50	9.75
409	NYSE	GF	Tue, Nov 24, 1992	9.75	9.88	9.63	9.63
408	NYSE	GF	Mon, Nov 23, 1992	9.88	9.88	9.75	9.88
407	NYSE	GF	Fri, Nov 20, 1992	9.75	9.88	9.75	9.88
406	NYSE	GF	Thu, Nov 19, 1992	9.75	9.88	9.75	9.75
405	NYSE	GF	Wed, Nov 18, 1992	9.75	9.88	9.75	9.88
404	NYSE	GF	Tue, Nov 17, 1992	9.88	10.00	9.75	9.88
403	NYSE	GF	Mon, Nov 16, 1992	10.00	10.13	9.88	9.88
402	NYSE	GF	Fri, Nov 13, 1992	10.00	10.13	10.00	10.13
401	NYSE	GF	Thu, Nov 12, 1992	9.88	10.13	9.88	10.13
400	NYSE	GF	Wed, Nov 11, 1992	9.75	10.00	9.75	9.88
399	NYSE	GF	Tue, Nov 10, 1992	9.88	10.00	9.88	9.88
398	NYSE	GF	Mon, Nov 9, 1992	10.00	10.13	10.00	10.00
397	NYSE	GF	Fri, Nov 6, 1992	10.00	10.13	10.00	10.00
396	NYSE	GF	Thu, Nov 5, 1992	9.88	10.25	9.88	10.00
395	NYSE	GF	Wed, Nov 4, 1992	10.38	10.50	10.25	10.25
394	NYSE	GF	Tue, Nov 3, 1992	10.63	10.63	10.50	10.63
393	NYSE	GF	Mon, Nov 2, 1992	10.50	10.88	10.50	10.63
392	NYSE	GF	Fri, Oct 30, 1992	10.50	10.75	10.50	10.50
391	NYSE	GF	Thu, Oct 29, 1992	10.50	10.63	10.50	10.50
390	NYSE	GF	Wed, Oct 28, 1992	10.75	10.88	10.63	10.75
389	NYSE	GF	Tue, Oct 27, 1992	11.00	11.13	10.88	11.00
388	NYSE	GF	Mon, Oct 26, 1992	11.25	11.38	11.13	11.13
387	NYSE	GF	Fri, Oct 23, 1992	11.00	11.25	11.00	11.25
386	NYSE	GF	Thu, Oct 22, 1992	10.88	11.13	10.88	11.00
385	NYSE	GF	Wed, Oct 21, 1992	10.88	11.13	10.88	10.88
384	NYSE	GF	Tue, Oct 20, 1992	10.75	11.00	10.75	10.75
383	NYSE	GF	Mon, Oct 19, 1992	10.88	11.00	10.75	10.88
382	NYSE	GF	Fri, Oct 16, 1992	10.88	11.00	10.88	11.00
381	NYSE	GF	Thu, Oct 15, 1992	10.75	11.00	10.75	10.88
380	NYSE	GF	Wed, Oct 14, 1992	10.88	11.00	10.75	11.00
379	NYSE	GF	Tue, Oct 13, 1992	11.13	11.25	11.13	11.25
378	NYSE	GF	Mon, Oct 12, 1992	11.13	11.25	11.00	11.00
377	NYSE	GF	Fri, Oct 9, 1992	10.75	11.25	10.75	11.25
376	NYSE	GF	Thu, Oct 8, 1992	10.75	10.88	10.75	10.88
375	NYSE	GF	Wed, Oct 7, 1992	10.88	11.00	10.75	10.88
374	NYSE	GF	Tue, Oct 6, 1992	10.63	11.00	10.63	10.88
373	NYSE	GF	Mon, Oct 5, 1992	10.75	10.75	10.50	10.63
372	NYSE	GF	Fri, Oct 2, 1992	10.88	11.00	10.88	11.00
371	NYSE	GF	Thu, Oct 1, 1992	11.00	11.00	10.88	11.00
370	NYSE	GF	Wed, Sep 30, 1992	11.00	11.00	10.88	10.88
369	NYSE	GF	Tue, Sep 29, 1992	11.13	11.38	11.00	11.13
368	NYSE	GF	Mon, Sep 28, 1992	11.13	11.38	11.13	11.38
367	NYSE	GF	Fri, Sep 25, 1992	11.63	11.88	11.50	11.50
366	NYSE	GF	Thu, Sep 24, 1992	11.25	11.88	11.25	11.88
365	NYSE	GF	Wed, Sep 23, 1992	11.25	11.50	11.25	11.38
364	NYSE	GF	Tue, Sep 22, 1992	11.88	11.88	11.38	11.38
363	NYSE	GF	Mon, Sep 21, 1992	12.25	12.38	12.00	12.13
362	NYSE	GF	Fri, Sep 18, 1992	12.13	12.50	12.13	12.50
361	NYSE	GF	Thu, Sep 17, 1992	12.25	12.50	12.25	12.25
360	NYSE	GF	Wed, Sep 16, 1992	12.25	12.50	12.13	12.50
359	NYSE	GF	Tue, Sep 15, 1992	12.50	12.63	12.13	12.50
358	NYSE	GF	Mon, Sep 14, 1992	12.38	13.00	12.25	12.50
357	NYSE	GF	Fri, Sep 11, 1992	11.75	11.75	11.63	11.75
356	NYSE	GF	Thu, Sep 10, 1992	11.75	11.88	11.75	11.75
355	NYSE	GF	Wed, Sep 9, 1992	11.63	11.88	11.63	11.75
354	NYSE	GF	Tue, Sep 8, 1992	11.75	11.88	11.75	11.88
353	NYSE	GF	Fri, Sep 4, 1992	11.88	11.88	11.75	11.88
352	NYSE	GF	Thu, Sep 3, 1992	11.63	12.00	11.63	11.88
351	NYSE	GF	Wed, Sep 2, 1992	11.25	11.63	11.25	11.63
350	NYSE	GF	Tue, Sep 1, 1992	11.00	11.25	11.00	11.25
349	NYSE	GF	Mon, Aug 31, 1992	10.75	11.00	10.75	11.00
348	NYSE	GF	Fri, Aug 28, 1992	10.63	10.88	10.63	10.88
347	NYSE	GF	Thu, Aug 27, 1992	10.75	10.88	10.63	10.63
346	NYSE	GF	Wed, Aug 26, 1992	10.63	10.75	10.50	10.50
345	NYSE	GF	Tue, Aug 25, 1992	10.50	10.88	10.50	10.88
344	NYSE	GF	Mon, Aug 24, 1992	10.63	10.75	10.50	10.63
343	NYSE	GF	Fri, Aug 21, 1992	10.75	10.88	10.75	10.88
342	NYSE	GF	Thu, Aug 20, 1992	10.75	11.00	10.63	10.88
341	NYSE	GF	Wed, Aug 19, 1992	10.88	11.00	10.75	10.75
340	NYSE	GF	Tue, Aug 18, 1992	10.88	11.00	10.88	11.00
339	NYSE	GF	Mon, Aug 17, 1992	11.00	11.13	11.00	11.13
338	NYSE	GF	Fri, Aug 14, 1992	11.00	11.25	11.00	11.25
337	NYSE	GF	Thu, Aug 13, 1992	11.13	11.13	11.00	11.00
336	NYSE	GF	Wed, Aug 12, 1992	11.13	11.25	11.00	11.25
335	NYSE	GF	Tue, Aug 11, 1992	11.00	11.38	11.00	11.38
334	NYSE	GF	Mon, Aug 10, 1992	11.13	11.25	11.00	11.13
333	NYSE	GF	Fri, Aug 7, 1992	11.13	11.25	11.13	11.13
332	NYSE	GF	Thu, Aug 6, 1992	11.25	11.38	11.13	11.25
331	NYSE	GF	Wed, Aug 5, 1992	11.25	11.50	11.25	11.25
330	NYSE	GF	Tue, Aug 4, 1992	11.13	11.38	11.13	11.25
329	NYSE	GF	Mon, Aug 3, 1992	11.13	11.25	11.00	11.13
328	NYSE	GF	Fri, Jul 31, 1992	11.13	11.25	11.13	11.25
327	NYSE	GF	Thu, Jul 30, 1992	11.13	11.25	11.13	11.13
326	NYSE	GF	Wed, Jul 29, 1992	11.25	11.38	11.13	11.13
325	NYSE	GF	Tue, Jul 28, 1992	11.13	11.25	11.00	11.13
324	NYSE	GF	Mon, Jul 27, 1992	11.13	11.25	11.00	11.25
323	NYSE	GF	Fri, Jul 24, 1992	11.13	11.25	11.00	11.00
322	NYSE	GF	Thu, Jul 23, 1992	11.25	11.38	11.13	11.25
321	NYSE	GF	Wed, Jul 22, 1992	11.13	11.25	11.13	11.13
320	NYSE	GF	Tue, Jul 21, 1992	11.25	11.50	11.25	11.50
319	NYSE	GF	Mon, Jul 20, 1992	11.38	11.50	11.25	11.50
318	NYSE	GF	Fri, Jul 17, 1992	11.50	11.63	11.38	11.50
317	NYSE	GF	Thu, Jul 16, 1992	11.63	11.75	11.63	11.63
316	NYSE	GF	Wed, Jul 15, 1992	11.88	12.00	11.75	11.88
315	NYSE	GF	Tue, Jul 14, 1992	12.00	12.00	11.88	12.00
314	NYSE	GF	Mon, Jul 13, 1992	12.00	12.00	11.88	12.00
313	NYSE	GF	Fri, Jul 10, 1992	12.00	12.13	12.00	12.13
312	NYSE	GF	Thu, Jul 9, 1992	11.88	12.25	11.88	12.13
311	NYSE	GF	Wed, Jul 8, 1992	11.63	12.25	11.63	12.00
310	NYSE	GF	Tue, Jul 7, 1992	11.63	11.88	11.63	11.88
309	NYSE	GF	Mon, Jul 6, 1992	11.63	11.75	11.63	11.63
308	NYSE	GF	Thu, Jul 2, 1992	11.75	11.75	11.50	11.50
307	NYSE	GF	Wed, Jul 1, 1992	11.38	11.75	11.38	11.63
306	NYSE	GF	Tue, Jun 30, 1992	11.38	11.50	11.38	11.50
305	NYSE	GF	Mon, Jun 29, 1992	11.38	11.63	11.38	11.63
304	NYSE	GF	Fri, Jun 26, 1992	11.25	11.50	11.25	11.50
303	NYSE	GF	Thu, Jun 25, 1992	11.25	11.38	11.25	11.38
302	NYSE	GF	Wed, Jun 24, 1992	11.25	11.63	11.25	11.50
301	NYSE	GF	Tue, Jun 23, 1992	11.25	11.38	11.25	11.38
300	NYSE	GF	Mon, Jun 22, 1992	11.25	11.38	11.13	11.13
299	NYSE	GF	Fri, Jun 19, 1992	11.13	11.38	11.13	11.25
298	NYSE	GF	Thu, Jun 18, 1992	11.13	11.13	11.00	11.00
297	NYSE	GF	Wed, Jun 17, 1992	11.38	11.50	11.25	11.38
296	NYSE	GF	Tue, Jun 16, 1992	11.50	11.63	11.50	11.50
295	NYSE	GF	Mon, Jun 15, 1992	11.38	11.63	11.38	11.63
294	NYSE	GF	Fri, Jun 12, 1992	11.75	11.75	11.63	11.63
293	NYSE	GF	Thu, Jun 11, 1992	11.50	11.75	11.50	11.63
292	NYSE	GF	Wed, Jun 10, 1992	11.63	11.75	11.63	11.63
291	NYSE	GF	Tue, Jun 9, 1992	11.63	11.88	11.63	11.75
290	NYSE	GF	Mon, Jun 8, 1992	11.50	11.75	11.50	11.75
289	NYSE	GF	Fri, Jun 5, 1992	11.50	11.63	11.50	11.63
288	NYSE	GF	Thu, Jun 4, 1992	11.50	11.63	11.50	11.63
287	NYSE	GF	Wed, Jun 3, 1992	11.50	11.63	11.50	11.50
286	NYSE	GF	Tue, Jun 2, 1992	11.50	11.63	11.50	11.50
285	NYSE	GF	Mon, Jun 1, 1992	11.50	11.63	11.50	11.63
284	NYSE	GF	Fri, May 29, 1992	11.38	11.63	11.38	11.50
283	NYSE	GF	Thu, May 28, 1992	11.13	11.25	11.00	11.25
282	NYSE	GF	Wed, May 27, 1992	11.38	11.38	11.13	11.13
281	NYSE	GF	Tue, May 26, 1992	11.38	11.50	11.25	11.38
280	NYSE	GF	Fri, May 22, 1992	11.50	11.75	11.50	11.63
279	NYSE	GF	Thu, May 21, 1992	11.50	11.75	11.50	11.63
278	NYSE	GF	Wed, May 20, 1992	11.38	11.75	11.38	11.63
277	NYSE	GF	Tue, May 19, 1992	11.25	11.38	11.13	11.25
276	NYSE	GF	Mon, May 18, 1992	10.88	11.25	10.88	11.25
275	NYSE	GF	Fri, May 15, 1992	10.75	10.88	10.75	10.88
274	NYSE	GF	Thu, May 14, 1992	10.88	10.88	10.75	10.75
273	NYSE	GF	Wed, May 13, 1992	10.75	11.00	10.75	10.88
272	NYSE	GF	Tue, May 12, 1992	11.00	11.00	10.88	10.88
271	NYSE	GF	Mon, May 11, 1992	11.00	11.13	10.88	10.88
270	NYSE	GF	Fri, May 8, 1992	10.88	11.13	10.88	11.13
269	NYSE	GF	Thu, May 7, 1992	10.75	11.00	10.75	11.00
268	NYSE	GF	Wed, May 6, 1992	10.88	11.00	10.75	11.00
267	NYSE	GF	Tue, May 5, 1992	10.75	10.88	10.75	10.88
266	NYSE	GF	Mon, May 4, 1992	10.63	10.88	10.63	10.88
265	NYSE	GF	Fri, May 1, 1992	10.75	10.88	10.75	10.75
264	NYSE	GF	Thu, Apr 30, 1992	10.63	10.88	10.63	10.88
263	NYSE	GF	Wed, Apr 29, 1992	10.63	10.75	10.63	10.75
262	NYSE	GF	Tue, Apr 28, 1992	10.63	10.75	10.63	10.75
261	NYSE	GF	Mon, Apr 27, 1992	10.75	10.88	10.75	10.88
260	NYSE	GF	Fri, Apr 24, 1992	10.75	11.00	10.75	11.00
259	NYSE	GF	Thu, Apr 23, 1992	10.75	10.88	10.75	10.88
258	NYSE	GF	Wed, Apr 22, 1992	10.75	11.00	10.75	10.88
257	NYSE	GF	Tue, Apr 21, 1992	10.75	11.00	10.63	10.88
256	NYSE	GF	Mon, Apr 20, 1992	10.88	11.00	10.75	10.88
255	NYSE	GF	Thu, Apr 16, 1992	11.00	11.13	11.00	11.00
254	NYSE	GF	Wed, Apr 15, 1992	11.13	11.25	11.00	11.13
253	NYSE	GF	Tue, Apr 14, 1992	11.00	11.38	11.00	11.13
252	NYSE	GF	Mon, Apr 13, 1992	10.88	11.13	10.88	11.00
251	NYSE	GF	Fri, Apr 10, 1992	10.88	11.13	10.88	10.88
250	NYSE	GF	Thu, Apr 9, 1992	10.75	11.13	10.75	10.88
249	NYSE	GF	Wed, Apr 8, 1992	11.00	11.13	10.88	10.88
248	NYSE	GF	Tue, Apr 7, 1992	11.00	11.25	11.00	11.13
247	NYSE	GF	Mon, Apr 6, 1992	11.00	11.13	11.00	11.00
246	NYSE	GF	Fri, Apr 3, 1992	11.00	11.13	11.00	11.00
245	NYSE	GF	Thu, Apr 2, 1992	10.88	11.13	10.88	11.00
244	NYSE	GF	Wed, Apr 1, 1992	11.00	11.25	11.00	11.13
243	NYSE	GF	Tue, Mar 31, 1992	11.00	11.13	11.00	11.13
242	NYSE	GF	Mon, Mar 30, 1992	11.00	11.25	11.00	11.13
241	NYSE	GF	Fri, Mar 27, 1992	11.13	11.25	11.13	11.13
240	NYSE	GF	Thu, Mar 26, 1992	11.13	11.25	11.13	11.13
239	NYSE	GF	Wed, Mar 25, 1992	11.13	11.25	11.13	11.13
238	NYSE	GF	Tue, Mar 24, 1992	11.25	11.38	11.25	11.25
237	NYSE	GF	Mon, Mar 23, 1992	11.38	11.50	11.25	11.50
236	NYSE	GF	Fri, Mar 20, 1992	11.38	11.50	11.38	11.50
235	NYSE	GF	Thu, Mar 19, 1992	11.25	11.50	11.25	11.25
234	NYSE	GF	Wed, Mar 18, 1992	11.38	11.50	11.25	11.50
233	NYSE	GF	Tue, Mar 17, 1992	11.38	11.50	11.38	11.38
232	NYSE	GF	Mon, Mar 16, 1992	11.50	11.63	11.50	11.50
231	NYSE	GF	Fri, Mar 13, 1992	11.50	11.63	11.50	11.63
230	NYSE	GF	Thu, Mar 12, 1992	11.50	11.63	11.38	11.50
229	NYSE	GF	Wed, Mar 11, 1992	11.50	11.63	11.50	11.50
228	NYSE	GF	Tue, Mar 10, 1992	11.50	11.75	11.50	11.63
227	NYSE	GF	Mon, Mar 9, 1992	11.63	11.75	11.63	11.63
226	NYSE	GF	Fri, Mar 6, 1992	11.63	11.75	11.63	11.75
225	NYSE	GF	Thu, Mar 5, 1992	11.75	11.75	11.63	11.63
224	NYSE	GF	Wed, Mar 4, 1992	11.63	12.00	11.63	11.88
223	NYSE	GF	Tue, Mar 3, 1992	11.38	11.75	11.38	11.75
222	NYSE	GF	Mon, Mar 2, 1992	11.13	11.25	11.13	11.25
221	NYSE	GF	Fri, Feb 28, 1992	11.00	11.25	11.00	11.25
220	NYSE	GF	Thu, Feb 27, 1992	11.00	11.13	11.00	11.13
219	NYSE	GF	Wed, Feb 26, 1992	11.13	11.25	11.00	11.13
218	NYSE	GF	Tue, Feb 25, 1992	11.00	11.50	11.00	11.38
217	NYSE	GF	Mon, Feb 24, 1992	10.88	11.13	10.88	11.00
216	NYSE	GF	Fri, Feb 21, 1992	11.00	11.13	10.88	11.00
215	NYSE	GF	Thu, Feb 20, 1992	10.88	11.25	10.88	11.13
214	NYSE	GF	Wed, Feb 19, 1992	10.88	11.00	10.75	11.00
213	NYSE	GF	Tue, Feb 18, 1992	11.25	11.38	11.00	11.00
212	NYSE	GF	Fri, Feb 14, 1992	11.25	11.38	11.25	11.25
211	NYSE	GF	Thu, Feb 13, 1992	11.25	11.50	11.25	11.38
210	NYSE	GF	Wed, Feb 12, 1992	11.25	11.50	11.25	11.50
209	NYSE	GF	Tue, Feb 11, 1992	11.38	11.50	11.25	11.38
208	NYSE	GF	Mon, Feb 10, 1992	11.25	11.50	11.25	11.38
207	NYSE	GF	Fri, Feb 7, 1992	11.88	11.88	11.25	11.25
206	NYSE	GF	Thu, Feb 6, 1992	11.88	12.00	11.63	11.75
205	NYSE	GF	Wed, Feb 5, 1992	12.00	12.13	12.00	12.00
204	NYSE	GF	Tue, Feb 4, 1992	12.00	12.13	12.00	12.13
203	NYSE	GF	Mon, Feb 3, 1992	12.00	12.13	12.00	12.00
202	NYSE	GF	Fri, Jan 31, 1992	11.75	12.13	11.75	12.00
201	NYSE	GF	Thu, Jan 30, 1992	11.75	11.75	11.63	11.75
200	NYSE	GF	Wed, Jan 29, 1992	11.63	11.75	11.38	11.63
199	NYSE	GF	Tue, Jan 28, 1992	11.75	11.88	11.75	11.88
198	NYSE	GF	Mon, Jan 27, 1992	11.88	12.13	11.88	11.88
197	NYSE	GF	Fri, Jan 24, 1992	11.88	11.88	11.75	11.88
196	NYSE	GF	Thu, Jan 23, 1992	11.88	12.00	11.63	11.75
195	NYSE	GF	Wed, Jan 22, 1992	11.88	12.13	11.88	12.00
194	NYSE	GF	Tue, Jan 21, 1992	11.63	12.00	11.63	12.00
193	NYSE	GF	Mon, Jan 20, 1992	11.50	11.63	11.50	11.63
192	NYSE	GF	Fri, Jan 17, 1992	11.25	11.50	11.13	11.50
191	NYSE	GF	Thu, Jan 16, 1992	11.13	11.38	11.13	11.38
190	NYSE	GF	Wed, Jan 15, 1992	11.25	11.38	11.13	11.38
189	NYSE	GF	Tue, Jan 14, 1992	11.00	11.25	11.00	11.25
188	NYSE	GF	Mon, Jan 13, 1992	10.88	11.38	10.88	11.25
187	NYSE	GF	Fri, Jan 10, 1992	11.13	11.38	11.13	11.25
186	NYSE	GF	Thu, Jan 9, 1992	11.25	11.38	11.13	11.25
185	NYSE	GF	Wed, Jan 8, 1992	11.13	11.25	11.13	11.13
184	NYSE	GF	Tue, Jan 7, 1992	11.00	11.25	11.00	11.25
183	NYSE	GF	Mon, Jan 6, 1992	10.75	11.13	10.75	11.00
182	NYSE	GF	Fri, Jan 3, 1992	10.88	10.88	10.63	10.75
181	NYSE	GF	Thu, Jan 2, 1992	10.75	10.88	10.63	10.75
180	NYSE	GF	Tue, Dec 31, 1991	10.50	10.75	10.38	10.75
179	NYSE	GF	Mon, Dec 30, 1991	10.00	10.50	10.00	10.38
178	NYSE	GF	Fri, Dec 27, 1991	9.75	10.13	9.75	10.00
177	NYSE	GF	Thu, Dec 26, 1991	9.75	10.00	9.63	9.88
176	NYSE	GF	Tue, Dec 24, 1991	9.75	9.88	9.63	9.88
175	NYSE	GF	Mon, Dec 23, 1991	9.63	9.88	9.63	9.88
174	NYSE	GF	Fri, Dec 20, 1991	9.50	9.63	9.50	9.63
173	NYSE	GF	Thu, Dec 19, 1991	9.50	9.75	9.50	9.50
172	NYSE	GF	Wed, Dec 18, 1991	9.63	9.75	9.63	9.63
171	NYSE	GF	Tue, Dec 17, 1991	9.50	9.75	9.50	9.63
170	NYSE	GF	Mon, Dec 16, 1991	9.63	9.75	9.63	9.63
169	NYSE	GF	Fri, Dec 13, 1991	9.75	9.88	9.75	9.88
168	NYSE	GF	Thu, Dec 12, 1991	9.50	9.88	9.50	9.75
167	NYSE	GF	Wed, Dec 11, 1991	9.63	9.75	9.50	9.50
166	NYSE	GF	Tue, Dec 10, 1991	9.75	9.88	9.63	9.63
165	NYSE	GF	Mon, Dec 9, 1991	9.75	9.88	9.75	9.75
164	NYSE	GF	Fri, Dec 6, 1991	9.63	9.88	9.63	9.75
163	NYSE	GF	Thu, Dec 5, 1991	9.50	9.75	9.50	9.63
162	NYSE	GF	Wed, Dec 4, 1991	9.75	9.88	9.63	9.63
161	NYSE	GF	Tue, Dec 3, 1991	9.63	9.88	9.63	9.75
160	NYSE	GF	Mon, Dec 2, 1991	9.63	10.00	9.63	9.88
159	NYSE	GF	Fri, Nov 29, 1991	10.13	10.13	10.00	10.13
158	NYSE	GF	Wed, Nov 27, 1991	10.38	10.50	10.38	10.38
157	NYSE	GF	Tue, Nov 26, 1991	10.63	10.75	10.50	10.63
156	NYSE	GF	Mon, Nov 25, 1991	10.25	10.63	10.25	10.50
155	NYSE	GF	Fri, Nov 22, 1991	10.25	10.38	10.25	10.38
154	NYSE	GF	Thu, Nov 21, 1991	10.00	10.38	10.00	10.13
153	NYSE	GF	Wed, Nov 20, 1991	10.13	10.38	10.13	10.13
152	NYSE	GF	Tue, Nov 19, 1991	10.50	10.50	10.25	10.38
151	NYSE	GF	Mon, Nov 18, 1991	10.38	10.63	10.38	10.63
150	NYSE	GF	Fri, Nov 15, 1991	10.63	10.75	10.50	10.50
149	NYSE	GF	Thu, Nov 14, 1991	10.63	10.75	10.63	10.75
148	NYSE	GF	Wed, Nov 13, 1991	10.63	10.75	10.63	10.63
147	NYSE	GF	Tue, Nov 12, 1991	10.75	10.88	10.75	10.75
146	NYSE	GF	Mon, Nov 11, 1991	10.75	10.88	10.63	10.75
145	NYSE	GF	Fri, Nov 8, 1991	10.63	10.75	10.63	10.75
144	NYSE	GF	Thu, Nov 7, 1991	10.63	10.75	10.50	10.63
143	NYSE	GF	Wed, Nov 6, 1991	10.75	10.75	10.63	10.63
142	NYSE	GF	Tue, Nov 5, 1991	10.63	10.88	10.63	10.75
141	NYSE	GF	Mon, Nov 4, 1991	10.75	10.75	10.63	10.63
140	NYSE	GF	Fri, Nov 1, 1991	10.63	10.75	10.63	10.75
139	NYSE	GF	Thu, Oct 31, 1991	10.63	10.88	10.50	10.75
138	NYSE	GF	Wed, Oct 30, 1991	10.63	10.75	10.50	10.63
137	NYSE	GF	Tue, Oct 29, 1991	10.63	10.75	10.50	10.75
136	NYSE	GF	Mon, Oct 28, 1991	10.75	10.75	10.63	10.63
135	NYSE	GF	Fri, Oct 25, 1991	10.75	10.75	10.50	10.63
134	NYSE	GF	Thu, Oct 24, 1991	10.88	10.88	10.75	10.88
133	NYSE	GF	Wed, Oct 23, 1991	10.88	11.00	10.75	11.00
132	NYSE	GF	Tue, Oct 22, 1991	10.75	11.00	10.75	11.00
131	NYSE	GF	Mon, Oct 21, 1991	10.88	11.00	10.63	10.88
130	NYSE	GF	Fri, Oct 18, 1991	10.88	11.13	10.88	11.00
129	NYSE	GF	Thu, Oct 17, 1991	10.88	11.13	10.88	11.00
128	NYSE	GF	Wed, Oct 16, 1991	11.00	11.13	11.00	11.00
127	NYSE	GF	Tue, Oct 15, 1991	11.00	11.13	10.88	11.13
126	NYSE	GF	Mon, Oct 14, 1991	11.00	11.13	11.00	11.00
125	NYSE	GF	Fri, Oct 11, 1991	10.88	11.13	10.88	11.13
124	NYSE	GF	Thu, Oct 10, 1991	11.25	11.25	11.00	11.13
123	NYSE	GF	Wed, Oct 9, 1991	11.00	11.25	11.00	11.25
122	NYSE	GF	Tue, Oct 8, 1991	11.00	11.25	11.00	11.13
121	NYSE	GF	Mon, Oct 7, 1991	11.25	11.25	11.00	11.00
120	NYSE	GF	Fri, Oct 4, 1991	11.00	11.38	10.88	11.25
119	NYSE	GF	Thu, Oct 3, 1991	10.75	10.88	10.75	10.75
118	NYSE	GF	Wed, Oct 2, 1991	10.75	10.88	10.63	10.88
117	NYSE	GF	Tue, Oct 1, 1991	10.75	10.88	10.63	10.75
116	NYSE	GF	Mon, Sep 30, 1991	10.50	10.75	10.50	10.75
115	NYSE	GF	Fri, Sep 27, 1991	10.63	10.75	10.50	10.50
114	NYSE	GF	Thu, Sep 26, 1991	10.75	10.88	10.75	10.75
113	NYSE	GF	Wed, Sep 25, 1991	10.88	11.00	10.75	10.88
112	NYSE	GF	Tue, Sep 24, 1991	10.75	10.88	10.75	10.88
111	NYSE	GF	Mon, Sep 23, 1991	10.63	11.00	10.63	11.00
110	NYSE	GF	Fri, Sep 20, 1991	10.50	10.75	10.50	10.63
109	NYSE	GF	Thu, Sep 19, 1991	10.38	10.63	10.38	10.63
108	NYSE	GF	Wed, Sep 18, 1991	10.38	10.63	10.38	10.50
107	NYSE	GF	Tue, Sep 17, 1991	10.38	10.63	10.38	10.50
106	NYSE	GF	Mon, Sep 16, 1991	10.38	10.63	10.25	10.63
105	NYSE	GF	Fri, Sep 13, 1991	10.25	10.38	10.13	10.38
104	NYSE	GF	Thu, Sep 12, 1991	10.13	10.38	10.13	10.25
103	NYSE	GF	Wed, Sep 11, 1991	10.00	10.13	10.00	10.13
102	NYSE	GF	Tue, Sep 10, 1991	10.00	10.13	10.00	10.13
101	NYSE	GF	Mon, Sep 9, 1991	10.25	10.25	10.00	10.13
100	NYSE	GF	Fri, Sep 6, 1991	10.00	10.25	10.00	10.13
99	NYSE	GF	Thu, Sep 5, 1991	10.13	10.25	10.00	10.00
98	NYSE	GF	Wed, Sep 4, 1991	10.25	10.25	10.13	10.13
97	NYSE	GF	Tue, Sep 3, 1991	10.00	10.38	10.00	10.25
96	NYSE	GF	Fri, Aug 30, 1991	10.00	10.13	10.00	10.13
95	NYSE	GF	Thu, Aug 29, 1991	10.00	10.25	9.88	10.00
94	NYSE	GF	Wed, Aug 28, 1991	10.13	10.25	10.00	10.25
93	NYSE	GF	Tue, Aug 27, 1991	10.13	10.38	10.13	10.25
92	NYSE	GF	Mon, Aug 26, 1991	10.25	10.50	10.13	10.50
91	NYSE	GF	Fri, Aug 23, 1991	10.00	10.25	10.00	10.25
90	NYSE	GF	Thu, Aug 22, 1991	10.25	10.50	10.13	10.25
89	NYSE	GF	Wed, Aug 21, 1991	10.13	10.50	10.00	10.38
88	NYSE	GF	Tue, Aug 20, 1991	9.13	9.38	9.00	9.38
87	NYSE	GF	Mon, Aug 19, 1991	9.00	9.38	8.88	9.00
86	NYSE	GF	Fri, Aug 16, 1991	10.13	10.13	10.00	10.13
85	NYSE	GF	Thu, Aug 15, 1991	10.25	10.25	10.00	10.25
84	NYSE	GF	Wed, Aug 14, 1991	10.25	10.38	10.25	10.25
83	NYSE	GF	Tue, Aug 13, 1991	10.13	10.38	10.13	10.38
82	NYSE	GF	Mon, Aug 12, 1991	10.13	10.25	10.00	10.13
81	NYSE	GF	Fri, Aug 9, 1991	10.13	10.25	10.13	10.13
80	NYSE	GF	Thu, Aug 8, 1991	10.25	10.38	10.13	10.25
79	NYSE	GF	Wed, Aug 7, 1991	10.13	10.38	10.13	10.38
78	NYSE	GF	Tue, Aug 6, 1991	10.00	10.25	10.00	10.13
77	NYSE	GF	Mon, Aug 5, 1991	9.88	10.13	9.88	10.13
76	NYSE	GF	Fri, Aug 2, 1991	9.88	10.00	9.88	9.88
75	NYSE	GF	Thu, Aug 1, 1991	10.00	10.13	9.88	10.00
74	NYSE	GF	Wed, Jul 31, 1991	9.88	10.00	9.75	9.88
73	NYSE	GF	Tue, Jul 30, 1991	9.75	10.13	9.75	10.00
72	NYSE	GF	Mon, Jul 29, 1991	10.00	10.25	10.00	10.00
71	NYSE	GF	Fri, Jul 26, 1991	10.13	10.38	10.13	10.25
70	NYSE	GF	Thu, Jul 25, 1991	10.00	10.38	10.00	10.38
69	NYSE	GF	Wed, Jul 24, 1991	10.00	10.13	10.00	10.00
68	NYSE	GF	Tue, Jul 23, 1991	10.00	10.25	10.00	10.13
67	NYSE	GF	Mon, Jul 22, 1991	9.88	10.25	9.88	10.25
66	NYSE	GF	Fri, Jul 19, 1991	9.63	9.88	9.63	9.88
65	NYSE	GF	Thu, Jul 18, 1991	9.50	9.75	9.50	9.63
64	NYSE	GF	Wed, Jul 17, 1991	9.75	9.75	9.50	9.50
63	NYSE	GF	Tue, Jul 16, 1991	9.75	10.00	9.75	10.00
62	NYSE	GF	Mon, Jul 15, 1991	9.75	10.13	9.63	9.88
61	NYSE	GF	Fri, Jul 12, 1991	9.50	9.88	9.50	9.88
60	NYSE	GF	Thu, Jul 11, 1991	9.38	9.75	9.38	9.50
59	NYSE	GF	Wed, Jul 10, 1991	9.13	9.50	9.13	9.50
58	NYSE	GF	Tue, Jul 9, 1991	9.25	9.38	9.13	9.38
57	NYSE	GF	Mon, Jul 8, 1991	9.25	9.50	9.25	9.50
56	NYSE	GF	Fri, Jul 5, 1991	9.50	9.63	9.38	9.50
55	NYSE	GF	Wed, Jul 3, 1991	9.50	9.63	9.50	9.63
54	NYSE	GF	Tue, Jul 2, 1991	9.63	9.75	9.50	9.75
53	NYSE	GF	Mon, Jul 1, 1991	9.75	9.88	9.63	9.75
52	NYSE	GF	Fri, Jun 28, 1991	9.63	9.75	9.63	9.75
51	NYSE	GF	Thu, Jun 27, 1991	9.63	9.88	9.63	9.88
50	NYSE	GF	Wed, Jun 26, 1991	9.88	9.88	9.63	9.75
49	NYSE	GF	Tue, Jun 25, 1991	9.75	10.13	9.75	10.00
48	NYSE	GF	Mon, Jun 24, 1991	9.88	10.00	9.75	9.88
47	NYSE	GF	Fri, Jun 21, 1991	10.13	10.13	10.00	10.13
46	NYSE	GF	Thu, Jun 20, 1991	10.00	10.13	10.00	10.13
45	NYSE	GF	Wed, Jun 19, 1991	10.13	10.25	10.00	10.25
44	NYSE	GF	Tue, Jun 18, 1991	10.25	10.38	10.13	10.38
43	NYSE	GF	Mon, Jun 17, 1991	10.13	10.38	10.13	10.38
42	NYSE	GF	Fri, Jun 14, 1991	10.13	10.38	10.13	10.38
41	NYSE	GF	Thu, Jun 13, 1991	10.13	10.38	10.13	10.38
40	NYSE	GF	Wed, Jun 12, 1991	10.25	10.38	10.25	10.25
39	NYSE	GF	Tue, Jun 11, 1991	10.63	10.88	10.38	10.38
38	NYSE	GF	Mon, Jun 10, 1991	10.75	10.88	10.75	10.75
37	NYSE	GF	Fri, Jun 7, 1991	10.88	11.00	10.88	10.88
36	NYSE	GF	Thu, Jun 6, 1991	10.88	11.13	10.88	11.13
35	NYSE	GF	Wed, Jun 5, 1991	10.88	11.25	10.88	11.00
34	NYSE	GF	Tue, Jun 4, 1991	10.88	11.00	10.88	10.88
33	NYSE	GF	Mon, Jun 3, 1991	10.88	11.13	10.88	11.13
32	NYSE	GF	Fri, May 31, 1991	11.00	11.25	10.88	11.13
31	NYSE	GF	Thu, May 30, 1991	10.88	11.13	10.88	11.13
30	NYSE	GF	Wed, May 29, 1991	10.63	10.88	10.63	10.88
29	NYSE	GF	Tue, May 28, 1991	10.63	10.88	10.50	10.88
28	NYSE	GF	Fri, May 24, 1991	10.50	10.75	10.50	10.63
27	NYSE	GF	Thu, May 23, 1991	10.38	10.63	10.38	10.63
26	NYSE	GF	Wed, May 22, 1991	10.25	10.50	10.25	10.50
25	NYSE	GF	Tue, May 21, 1991	10.25	10.38	10.25	10.38
24	NYSE	GF	Mon, May 20, 1991	10.38	10.50	10.25	10.38
23	NYSE	GF	Fri, May 17, 1991	10.13	10.50	10.13	10.50
22	NYSE	GF	Thu, May 16, 1991	10.13	10.38	10.13	10.25
21	NYSE	GF	Wed, May 15, 1991	10.13	10.38	10.13	10.13
20	NYSE	GF	Tue, May 14, 1991	10.13	10.38	10.13	10.13
19	NYSE	GF	Mon, May 13, 1991	10.13	10.50	10.13	10.50
18	NYSE	GF	Fri, May 10, 1991	10.13	10.25	10.13	10.13
17	NYSE	GF	Thu, May 9, 1991	10.13	10.38	10.13	10.13
16	NYSE	GF	Wed, May 8, 1991	10.38	10.50	10.25	10.25
15	NYSE	GF	Tue, May 7, 1991	10.50	10.75	10.50	10.63
14	NYSE	GF	Mon, May 6, 1991	10.63	10.63	10.50	10.50
13	NYSE	GF	Fri, May 3, 1991	10.63	10.63	10.50	10.50
12	NYSE	GF	Thu, May 2, 1991	10.63	10.88	10.63	10.75
11	NYSE	GF	Wed, May 1, 1991	10.25	10.75	10.25	10.75
10	NYSE	GF	Tue, Apr 30, 1991	10.13	10.50	10.13	10.38
9	NYSE	GF	Mon, Apr 29, 1991	10.25	10.25	10.13	10.13
8	NYSE	GF	Fri, Apr 26, 1991	10.13	10.25	10.13	10.13
7	NYSE	GF	Thu, Apr 25, 1991	10.13	10.38	10.13	10.25
6	NYSE	GF	Wed, Apr 24, 1991	10.13	10.38	10.13	10.13
5	NYSE	GF	Tue, Apr 23, 1991	10.13	10.38	10.13	10.38
4	NYSE	GF	Mon, Apr 22, 1991	10.25	10.38	10.13	10.13
3	NYSE	GF	Fri, Apr 19, 1991	10.50	10.63	10.50	10.50
2	NYSE	GF	Thu, Apr 18, 1991	10.75	10.88	10.63	10.75
1	NYSE	GF	Wed, Apr 17, 1991	10.63	10.88	10.63	10.75
#	Exchange	Symbol	Date	Open	High	Low	Close

NEW GERMANY FUND INC NYSE:GF 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