Griffon Corp NYSE:GFF Historical Prices

Below are the 6903 trading days of historical prices for GFF.

#	Exchange	Symbol	Date	Open	High	Low	Close
6903	NYSE	GFF	Thu, Jan 19, 2023	38.34	38.34	37.07	37.51
6902	NYSE	GFF	Wed, Jan 18, 2023	39.96	40.74	38.57	38.57
6901	NYSE	GFF	Tue, Jan 17, 2023	39.57	39.99	39.08	39.87
6900	NYSE	GFF	Fri, Jan 13, 2023	38.50	39.82	38.38	39.57
6899	NYSE	GFF	Thu, Jan 12, 2023	38.78	39.00	37.58	38.30
6898	NYSE	GFF	Wed, Jan 11, 2023	39.35	39.77	38.52	38.80
6897	NYSE	GFF	Tue, Jan 10, 2023	38.50	39.41	38.28	39.32
6896	NYSE	GFF	Mon, Jan 9, 2023	36.20	39.59	36.20	38.75
6895	NYSE	GFF	Fri, Jan 6, 2023	35.55	36.55	35.37	36.09
6894	NYSE	GFF	Thu, Jan 5, 2023	36.60	36.68	34.97	35.02
6893	NYSE	GFF	Wed, Jan 4, 2023	36.25	36.85	36.09	36.85
6892	NYSE	GFF	Tue, Jan 3, 2023	36.19	36.95	35.68	36.01
6891	NYSE	GFF	Fri, Dec 30, 2022	34.41	35.97	34.24	35.79
6890	NYSE	GFF	Thu, Dec 29, 2022	34.85	35.40	34.37	34.80
6889	NYSE	GFF	Wed, Dec 28, 2022	36.50	36.60	34.63	34.68
6888	NYSE	GFF	Tue, Dec 27, 2022	36.08	36.66	35.64	36.55
6887	NYSE	GFF	Fri, Dec 23, 2022	35.21	36.12	35.20	35.99
6886	NYSE	GFF	Thu, Dec 22, 2022	34.72	35.00	34.29	34.98
6885	NYSE	GFF	Wed, Dec 21, 2022	35.36	35.50	34.85	35.00
6884	NYSE	GFF	Tue, Dec 20, 2022	34.16	35.02	33.95	34.99
6883	NYSE	GFF	Mon, Dec 19, 2022	35.08	35.45	34.29	34.41
6882	NYSE	GFF	Fri, Dec 16, 2022	34.39	35.10	33.82	34.95
6881	NYSE	GFF	Thu, Dec 15, 2022	35.54	35.54	34.56	34.83
6880	NYSE	GFF	Wed, Dec 14, 2022	36.42	36.54	35.41	35.99
6879	NYSE	GFF	Tue, Dec 13, 2022	37.25	37.69	36.13	36.33
6878	NYSE	GFF	Mon, Dec 12, 2022	34.99	36.34	34.70	36.26
6877	NYSE	GFF	Fri, Dec 9, 2022	34.79	35.47	34.62	34.89
6876	NYSE	GFF	Thu, Dec 8, 2022	35.01	35.57	34.39	34.99
6875	NYSE	GFF	Wed, Dec 7, 2022	34.87	35.69	34.52	34.74
6874	NYSE	GFF	Tue, Dec 6, 2022	34.76	35.35	34.50	35.18
6873	NYSE	GFF	Mon, Dec 5, 2022	35.36	35.47	34.27	34.70
6872	NYSE	GFF	Fri, Dec 2, 2022	34.85	36.29	34.43	36.04
6871	NYSE	GFF	Thu, Dec 1, 2022	35.47	35.64	34.79	35.49
6870	NYSE	GFF	Wed, Nov 30, 2022	35.05	35.32	33.90	35.31
6869	NYSE	GFF	Tue, Nov 29, 2022	34.91	36.00	33.85	35.12
6868	NYSE	GFF	Mon, Nov 28, 2022	36.15	36.15	34.64	35.00
6867	NYSE	GFF	Fri, Nov 25, 2022	36.33	36.75	36.05	36.49
6866	NYSE	GFF	Wed, Nov 23, 2022	36.05	36.68	35.75	36.24
6865	NYSE	GFF	Tue, Nov 22, 2022	35.60	36.42	35.31	36.08
6864	NYSE	GFF	Mon, Nov 21, 2022	36.23	36.37	34.54	35.28
6863	NYSE	GFF	Fri, Nov 18, 2022	33.74	36.17	33.74	36.16
6862	NYSE	GFF	Thu, Nov 17, 2022	32.57	34.18	30.57	33.25
6861	NYSE	GFF	Wed, Nov 16, 2022	34.04	34.36	33.35	33.61
6860	NYSE	GFF	Tue, Nov 15, 2022	33.82	34.90	33.74	34.31
6859	NYSE	GFF	Mon, Nov 14, 2022	34.00	34.00	32.55	33.09
6858	NYSE	GFF	Fri, Nov 11, 2022	34.04	34.57	33.69	34.42
6857	NYSE	GFF	Thu, Nov 10, 2022	32.29	34.38	32.23	33.88
6856	NYSE	GFF	Wed, Nov 9, 2022	31.76	32.32	31.31	31.62
6855	NYSE	GFF	Tue, Nov 8, 2022	31.52	32.47	31.25	32.24
6854	NYSE	GFF	Mon, Nov 7, 2022	31.09	31.66	30.78	31.44
6853	NYSE	GFF	Fri, Nov 4, 2022	31.23	31.59	30.50	30.99
6852	NYSE	GFF	Thu, Nov 3, 2022	30.79	31.13	30.47	30.68
6851	NYSE	GFF	Wed, Nov 2, 2022	32.31	32.62	31.33	31.37
6850	NYSE	GFF	Tue, Nov 1, 2022	32.76	32.85	31.92	32.31
6849	NYSE	GFF	Mon, Oct 31, 2022	32.40	32.63	32.12	32.14
6848	NYSE	GFF	Fri, Oct 28, 2022	32.94	33.27	32.33	32.88
6847	NYSE	GFF	Thu, Oct 27, 2022	32.57	33.53	32.13	32.94
6846	NYSE	GFF	Wed, Oct 26, 2022	32.64	32.80	31.77	32.39
6845	NYSE	GFF	Tue, Oct 25, 2022	31.06	32.83	31.06	32.50
6844	NYSE	GFF	Mon, Oct 24, 2022	30.84	31.40	30.13	31.16
6843	NYSE	GFF	Fri, Oct 21, 2022	29.63	30.91	29.47	30.78
6842	NYSE	GFF	Thu, Oct 20, 2022	29.83	30.33	29.00	29.45
6841	NYSE	GFF	Wed, Oct 19, 2022	30.46	30.51	29.65	29.96
6840	NYSE	GFF	Tue, Oct 18, 2022	30.86	31.38	30.39	30.79
6839	NYSE	GFF	Mon, Oct 17, 2022	29.70	30.45	29.70	30.13
6838	NYSE	GFF	Fri, Oct 14, 2022	30.61	30.62	29.03	29.04
6837	NYSE	GFF	Thu, Oct 13, 2022	29.39	30.89	28.85	30.60
6836	NYSE	GFF	Wed, Oct 12, 2022	30.62	30.62	29.88	30.00
6835	NYSE	GFF	Tue, Oct 11, 2022	30.61	31.06	29.56	30.54
6834	NYSE	GFF	Mon, Oct 10, 2022	30.39	30.93	30.24	30.74
6833	NYSE	GFF	Fri, Oct 7, 2022	31.38	31.58	30.05	30.24
6832	NYSE	GFF	Thu, Oct 6, 2022	31.62	32.26	31.25	31.48
6831	NYSE	GFF	Wed, Oct 5, 2022	31.48	32.28	31.21	31.96
6830	NYSE	GFF	Tue, Oct 4, 2022	30.90	32.19	30.90	32.11
6829	NYSE	GFF	Mon, Oct 3, 2022	29.74	30.62	29.44	30.25
6828	NYSE	GFF	Fri, Sep 30, 2022	29.41	30.26	29.37	29.52
6827	NYSE	GFF	Thu, Sep 29, 2022	29.07	29.45	28.60	29.39
6826	NYSE	GFF	Wed, Sep 28, 2022	28.85	29.76	28.67	29.58
6825	NYSE	GFF	Tue, Sep 27, 2022	28.98	29.45	28.54	28.66
6824	NYSE	GFF	Mon, Sep 26, 2022	28.61	29.66	28.48	28.63
6823	NYSE	GFF	Fri, Sep 23, 2022	29.18	29.74	28.49	28.86
6822	NYSE	GFF	Thu, Sep 22, 2022	31.04	31.22	29.61	29.65
6821	NYSE	GFF	Wed, Sep 21, 2022	32.12	32.42	31.22	31.25
6820	NYSE	GFF	Tue, Sep 20, 2022	32.18	32.18	31.21	31.85
6819	NYSE	GFF	Mon, Sep 19, 2022	31.41	32.72	31.14	32.57
6818	NYSE	GFF	Fri, Sep 16, 2022	32.19	32.33	31.37	31.75
6817	NYSE	GFF	Thu, Sep 15, 2022	32.49	33.16	32.26	32.77
6816	NYSE	GFF	Wed, Sep 14, 2022	32.42	33.29	32.07	32.71
6815	NYSE	GFF	Tue, Sep 13, 2022	32.95	33.15	32.07	32.25
6814	NYSE	GFF	Mon, Sep 12, 2022	34.46	34.85	33.72	33.93
6813	NYSE	GFF	Fri, Sep 9, 2022	33.99	34.92	33.80	34.38
6812	NYSE	GFF	Thu, Sep 8, 2022	32.03	34.46	31.51	33.71
6811	NYSE	GFF	Wed, Sep 7, 2022	30.41	32.21	30.31	31.96
6810	NYSE	GFF	Tue, Sep 6, 2022	31.86	31.86	30.23	30.42
6809	NYSE	GFF	Fri, Sep 2, 2022	32.22	32.37	31.52	31.74
6808	NYSE	GFF	Thu, Sep 1, 2022	30.96	31.85	30.61	31.78
6807	NYSE	GFF	Wed, Aug 31, 2022	32.20	32.21	31.17	31.35
6806	NYSE	GFF	Tue, Aug 30, 2022	33.00	33.00	32.23	32.32
6805	NYSE	GFF	Mon, Aug 29, 2022	32.31	33.03	32.28	32.78
6804	NYSE	GFF	Fri, Aug 26, 2022	34.00	34.00	32.24	32.44
6803	NYSE	GFF	Thu, Aug 25, 2022	33.23	34.19	33.23	34.00
6802	NYSE	GFF	Wed, Aug 24, 2022	32.66	33.20	32.40	33.10
6801	NYSE	GFF	Tue, Aug 23, 2022	33.71	34.17	32.68	32.93
6800	NYSE	GFF	Mon, Aug 22, 2022	32.83	33.97	32.66	33.52
6799	NYSE	GFF	Fri, Aug 19, 2022	33.24	33.44	32.89	33.23
6798	NYSE	GFF	Thu, Aug 18, 2022	32.76	33.60	32.76	33.52
6797	NYSE	GFF	Wed, Aug 17, 2022	32.80	32.98	32.39	32.48
6796	NYSE	GFF	Tue, Aug 16, 2022	33.15	33.49	33.10	33.29
6795	NYSE	GFF	Mon, Aug 15, 2022	33.38	33.60	32.73	33.41
6794	NYSE	GFF	Fri, Aug 12, 2022	33.94	33.94	33.14	33.51
6793	NYSE	GFF	Thu, Aug 11, 2022	33.04	34.35	33.00	33.70
6792	NYSE	GFF	Wed, Aug 10, 2022	31.70	33.11	31.70	32.98
6791	NYSE	GFF	Tue, Aug 9, 2022	32.24	32.40	30.96	31.17
6790	NYSE	GFF	Mon, Aug 8, 2022	30.85	32.65	30.75	32.22
6789	NYSE	GFF	Fri, Aug 5, 2022	30.17	30.77	29.90	30.76
6788	NYSE	GFF	Thu, Aug 4, 2022	29.52	30.72	29.50	30.62
6787	NYSE	GFF	Wed, Aug 3, 2022	28.46	29.78	28.38	29.72
6786	NYSE	GFF	Tue, Aug 2, 2022	29.10	29.36	28.13	28.38
6785	NYSE	GFF	Mon, Aug 1, 2022	29.89	30.02	28.82	29.54
6784	NYSE	GFF	Fri, Jul 29, 2022	29.59	30.13	29.21	30.01
6783	NYSE	GFF	Thu, Jul 28, 2022	27.65	29.77	27.65	29.36
6782	NYSE	GFF	Wed, Jul 27, 2022	27.31	27.86	27.15	27.69
6781	NYSE	GFF	Tue, Jul 26, 2022	27.21	27.69	27.10	27.31
6780	NYSE	GFF	Mon, Jul 25, 2022	27.32	27.41	26.92	27.25
6779	NYSE	GFF	Fri, Jul 22, 2022	27.29	27.54	26.95	27.26
6778	NYSE	GFF	Thu, Jul 21, 2022	26.95	27.59	26.45	27.53
6777	NYSE	GFF	Wed, Jul 20, 2022	26.93	27.47	26.86	27.44
6776	NYSE	GFF	Tue, Jul 19, 2022	26.17	27.21	26.17	26.94
6775	NYSE	GFF	Mon, Jul 18, 2022	26.22	26.59	25.85	26.01
6774	NYSE	GFF	Fri, Jul 15, 2022	26.70	26.70	25.83	25.96
6773	NYSE	GFF	Thu, Jul 14, 2022	26.12	26.32	25.73	26.18
6772	NYSE	GFF	Wed, Jul 13, 2022	25.96	26.85	25.66	26.66
6771	NYSE	GFF	Tue, Jul 12, 2022	26.19	26.61	26.02	26.16
6770	NYSE	GFF	Mon, Jul 11, 2022	25.95	26.70	25.82	26.24
6769	NYSE	GFF	Fri, Jul 8, 2022	26.20	26.44	25.59	26.08
6768	NYSE	GFF	Thu, Jul 7, 2022	26.35	26.41	25.79	26.09
6767	NYSE	GFF	Wed, Jul 6, 2022	28.96	29.16	27.54	26.26
6766	NYSE	GFF	Tue, Jul 5, 2022	28.32	28.97	27.83	28.97
6765	NYSE	GFF	Fri, Jul 1, 2022	28.03	28.84	27.94	28.73
6764	NYSE	GFF	Thu, Jun 30, 2022	27.54	28.44	27.04	28.03
6763	NYSE	GFF	Wed, Jun 29, 2022	27.83	28.39	27.36	27.99
6762	NYSE	GFF	Tue, Jun 28, 2022	28.06	29.02	27.73	27.81
6761	NYSE	GFF	Mon, Jun 27, 2022	26.82	27.76	26.63	27.35
6760	NYSE	GFF	Fri, Jun 24, 2022	26.83	27.34	26.53	26.61
6759	NYSE	GFF	Thu, Jun 23, 2022	26.23	26.56	25.71	26.56
6758	NYSE	GFF	Wed, Jun 22, 2022	26.04	26.38	25.43	26.14
6757	NYSE	GFF	Tue, Jun 21, 2022	26.75	26.95	25.88	26.49
6756	NYSE	GFF	Fri, Jun 17, 2022	26.32	26.60	25.69	26.34
6755	NYSE	GFF	Thu, Jun 16, 2022	29.21	29.21	26.01	26.22
6754	NYSE	GFF	Wed, Jun 15, 2022	30.33	30.33	29.56	29.94
6753	NYSE	GFF	Tue, Jun 14, 2022	29.80	30.28	29.67	30.09
6752	NYSE	GFF	Mon, Jun 13, 2022	30.37	30.49	29.39	29.63
6751	NYSE	GFF	Fri, Jun 10, 2022	31.90	32.18	31.08	31.23
6750	NYSE	GFF	Thu, Jun 9, 2022	32.16	32.89	31.85	32.46
6749	NYSE	GFF	Wed, Jun 8, 2022	32.87	32.94	31.99	32.27
6748	NYSE	GFF	Tue, Jun 7, 2022	32.50	33.38	32.01	33.27
6747	NYSE	GFF	Mon, Jun 6, 2022	32.96	32.99	32.34	32.80
6746	NYSE	GFF	Fri, Jun 3, 2022	32.60	32.69	32.11	32.54
6745	NYSE	GFF	Thu, Jun 2, 2022	32.66	33.07	32.51	32.79
6744	NYSE	GFF	Wed, Jun 1, 2022	32.66	32.72	31.58	32.37
6743	NYSE	GFF	Tue, May 31, 2022	31.25	32.35	30.58	32.07
6742	NYSE	GFF	Fri, May 27, 2022	31.33	31.85	31.14	31.57
6741	NYSE	GFF	Thu, May 26, 2022	30.55	31.56	30.36	31.02
6740	NYSE	GFF	Wed, May 25, 2022	29.59	30.82	29.27	30.49
6739	NYSE	GFF	Tue, May 24, 2022	29.96	30.21	29.01	29.65
6738	NYSE	GFF	Mon, May 23, 2022	30.45	30.86	29.42	30.17
6737	NYSE	GFF	Fri, May 20, 2022	30.19	30.19	29.36	30.15
6736	NYSE	GFF	Thu, May 19, 2022	29.64	30.41	29.45	29.99
6735	NYSE	GFF	Wed, May 18, 2022	30.78	31.70	29.70	29.84
6734	NYSE	GFF	Tue, May 17, 2022	29.99	31.25	28.62	31.15
6733	NYSE	GFF	Mon, May 16, 2022	27.05	30.65	26.74	30.13
6732	NYSE	GFF	Fri, May 13, 2022	23.95	24.51	23.89	24.31
6731	NYSE	GFF	Thu, May 12, 2022	22.93	23.76	22.77	23.73
6730	NYSE	GFF	Wed, May 11, 2022	23.23	23.57	22.90	23.21
6729	NYSE	GFF	Tue, May 10, 2022	23.72	23.89	22.68	23.29
6728	NYSE	GFF	Mon, May 9, 2022	23.20	24.12	23.20	23.48
6727	NYSE	GFF	Fri, May 6, 2022	22.99	23.56	22.55	23.44
6726	NYSE	GFF	Thu, May 5, 2022	23.82	24.18	22.63	23.02
6725	NYSE	GFF	Wed, May 4, 2022	23.01	24.28	22.77	24.26
6724	NYSE	GFF	Tue, May 3, 2022	22.42	23.59	22.42	22.94
6723	NYSE	GFF	Mon, May 2, 2022	19.84	22.49	19.76	22.43
6722	NYSE	GFF	Fri, Apr 29, 2022	19.08	19.88	18.54	18.71
6721	NYSE	GFF	Thu, Apr 28, 2022	19.06	19.60	18.31	18.89
6720	NYSE	GFF	Wed, Apr 27, 2022	17.86	17.98	17.56	17.65
6719	NYSE	GFF	Tue, Apr 26, 2022	18.30	18.54	17.73	17.75
6718	NYSE	GFF	Mon, Apr 25, 2022	18.31	18.57	17.95	18.56
6717	NYSE	GFF	Fri, Apr 22, 2022	18.83	18.97	18.43	18.45
6716	NYSE	GFF	Thu, Apr 21, 2022	19.34	19.48	18.88	19.00
6715	NYSE	GFF	Wed, Apr 20, 2022	19.27	19.71	19.08	19.11
6714	NYSE	GFF	Tue, Apr 19, 2022	18.89	19.48	18.73	19.06
6713	NYSE	GFF	Mon, Apr 18, 2022	18.45	18.57	18.17	18.37
6712	NYSE	GFF	Thu, Apr 14, 2022	18.78	18.89	18.46	18.54
6711	NYSE	GFF	Wed, Apr 13, 2022	18.47	18.82	18.44	18.67
6710	NYSE	GFF	Tue, Apr 12, 2022	18.49	18.96	18.35	18.47
6709	NYSE	GFF	Mon, Apr 11, 2022	18.00	18.58	17.91	18.27
6708	NYSE	GFF	Fri, Apr 8, 2022	18.38	18.65	18.02	18.06
6707	NYSE	GFF	Thu, Apr 7, 2022	18.83	18.83	18.18	18.40
6706	NYSE	GFF	Wed, Apr 6, 2022	19.12	19.21	18.75	18.86
6705	NYSE	GFF	Tue, Apr 5, 2022	19.93	20.06	19.26	19.31
6704	NYSE	GFF	Mon, Apr 4, 2022	20.17	20.17	19.63	19.93
6703	NYSE	GFF	Fri, Apr 1, 2022	20.22	20.34	19.65	20.12
6702	NYSE	GFF	Thu, Mar 31, 2022	20.40	20.46	19.94	20.03
6701	NYSE	GFF	Wed, Mar 30, 2022	21.17	21.48	20.49	20.55
6700	NYSE	GFF	Tue, Mar 29, 2022	21.02	21.46	20.85	21.23
6699	NYSE	GFF	Mon, Mar 28, 2022	20.45	20.71	20.31	20.67
6698	NYSE	GFF	Fri, Mar 25, 2022	20.91	20.99	20.45	20.56
6697	NYSE	GFF	Thu, Mar 24, 2022	21.37	21.46	20.69	20.88
6696	NYSE	GFF	Wed, Mar 23, 2022	21.82	21.90	21.34	21.37
6695	NYSE	GFF	Tue, Mar 22, 2022	21.89	22.37	21.50	21.97
6694	NYSE	GFF	Mon, Mar 21, 2022	22.15	22.76	21.75	21.85
6693	NYSE	GFF	Fri, Mar 18, 2022	22.68	22.73	22.13	22.20
6692	NYSE	GFF	Thu, Mar 17, 2022	22.24	22.84	22.09	22.68
6691	NYSE	GFF	Wed, Mar 16, 2022	22.32	22.87	22.17	22.43
6690	NYSE	GFF	Tue, Mar 15, 2022	21.77	22.37	21.77	22.19
6689	NYSE	GFF	Mon, Mar 14, 2022	22.04	22.04	21.22	21.57
6688	NYSE	GFF	Fri, Mar 11, 2022	22.92	23.17	21.82	21.92
6687	NYSE	GFF	Thu, Mar 10, 2022	22.45	22.80	22.25	22.79
6686	NYSE	GFF	Wed, Mar 9, 2022	22.60	23.13	22.53	22.94
6685	NYSE	GFF	Tue, Mar 8, 2022	22.05	22.90	22.05	22.24
6684	NYSE	GFF	Mon, Mar 7, 2022	23.42	23.54	22.26	22.36
6683	NYSE	GFF	Fri, Mar 4, 2022	23.25	23.37	22.83	23.35
6682	NYSE	GFF	Thu, Mar 3, 2022	23.65	23.80	23.24	23.55
6681	NYSE	GFF	Wed, Mar 2, 2022	22.78	23.59	22.78	23.50
6680	NYSE	GFF	Tue, Mar 1, 2022	23.12	23.30	22.61	22.74
6679	NYSE	GFF	Mon, Feb 28, 2022	22.14	23.09	22.14	23.05
6678	NYSE	GFF	Fri, Feb 25, 2022	21.85	22.64	21.85	22.51
6677	NYSE	GFF	Thu, Feb 24, 2022	21.16	21.90	20.98	21.85
6676	NYSE	GFF	Wed, Feb 23, 2022	22.60	22.79	21.63	21.67
6675	NYSE	GFF	Tue, Feb 22, 2022	22.53	22.88	22.31	22.44
6674	NYSE	GFF	Fri, Feb 18, 2022	22.90	23.13	22.46	22.49
6673	NYSE	GFF	Thu, Feb 17, 2022	23.15	23.33	22.66	23.02
6672	NYSE	GFF	Wed, Feb 16, 2022	22.76	23.35	22.60	23.16
6671	NYSE	GFF	Tue, Feb 15, 2022	22.67	23.08	22.50	22.83
6670	NYSE	GFF	Mon, Feb 14, 2022	22.75	22.96	22.28	22.41
6669	NYSE	GFF	Fri, Feb 11, 2022	22.42	22.92	22.23	22.61
6668	NYSE	GFF	Thu, Feb 10, 2022	22.58	23.23	22.27	22.33
6667	NYSE	GFF	Wed, Feb 9, 2022	23.10	23.14	22.68	22.98
6666	NYSE	GFF	Tue, Feb 8, 2022	22.01	22.90	21.91	22.78
6665	NYSE	GFF	Mon, Feb 7, 2022	21.41	22.31	21.41	22.14
6664	NYSE	GFF	Fri, Feb 4, 2022	21.50	21.60	20.63	21.44
6663	NYSE	GFF	Thu, Feb 3, 2022	22.11	22.23	21.52	21.54
6662	NYSE	GFF	Wed, Feb 2, 2022	22.63	22.99	22.00	22.41
6661	NYSE	GFF	Tue, Feb 1, 2022	23.68	23.91	22.07	22.24
6660	NYSE	GFF	Mon, Jan 31, 2022	21.80	22.39	21.60	22.39
6659	NYSE	GFF	Fri, Jan 28, 2022	21.76	22.01	21.22	22.00
6658	NYSE	GFF	Thu, Jan 27, 2022	22.39	22.82	21.51	21.71
6657	NYSE	GFF	Wed, Jan 26, 2022	23.11	23.66	22.12	22.37
6656	NYSE	GFF	Tue, Jan 25, 2022	23.24	23.31	22.51	22.92
6655	NYSE	GFF	Mon, Jan 24, 2022	22.61	23.88	22.33	23.75
6654	NYSE	GFF	Fri, Jan 21, 2022	23.18	23.95	22.85	22.99
6653	NYSE	GFF	Thu, Jan 20, 2022	23.98	24.30	23.29	23.34
6652	NYSE	GFF	Wed, Jan 19, 2022	24.79	24.80	23.81	23.88
6651	NYSE	GFF	Tue, Jan 18, 2022	25.25	25.33	24.62	24.66
6650	NYSE	GFF	Fri, Jan 14, 2022	25.83	26.00	25.23	25.57
6649	NYSE	GFF	Thu, Jan 13, 2022	26.55	26.64	26.05	26.16
6648	NYSE	GFF	Wed, Jan 12, 2022	26.89	27.13	26.27	26.28
6647	NYSE	GFF	Tue, Jan 11, 2022	26.90	27.01	26.29	26.77
6646	NYSE	GFF	Mon, Jan 10, 2022	26.63	26.89	26.27	26.88
6645	NYSE	GFF	Fri, Jan 7, 2022	27.21	27.40	26.82	26.82
6644	NYSE	GFF	Thu, Jan 6, 2022	27.22	27.62	27.11	27.35
6643	NYSE	GFF	Wed, Jan 5, 2022	28.02	28.29	27.33	27.34
6642	NYSE	GFF	Tue, Jan 4, 2022	28.21	28.43	27.98	28.07
6641	NYSE	GFF	Mon, Jan 3, 2022	28.55	28.85	27.77	27.95
6640	NYSE	GFF	Fri, Dec 31, 2021	28.33	28.67	28.20	28.48
6639	NYSE	GFF	Thu, Dec 30, 2021	28.82	28.97	28.31	28.40
6638	NYSE	GFF	Wed, Dec 29, 2021	28.93	29.42	28.82	29.02
6637	NYSE	GFF	Tue, Dec 28, 2021	28.91	29.33	28.77	29.06
6636	NYSE	GFF	Mon, Dec 27, 2021	29.09	29.22	28.75	29.03
6635	NYSE	GFF	Thu, Dec 23, 2021	28.19	29.08	28.19	28.91
6634	NYSE	GFF	Wed, Dec 22, 2021	27.58	28.35	27.20	28.19
6633	NYSE	GFF	Tue, Dec 21, 2021	25.22	27.00	25.22	26.98
6632	NYSE	GFF	Mon, Dec 20, 2021	25.23	25.49	24.24	24.87
6631	NYSE	GFF	Fri, Dec 17, 2021	25.35	25.90	24.99	25.18
6630	NYSE	GFF	Thu, Dec 16, 2021	26.07	26.21	25.34	25.52
6629	NYSE	GFF	Wed, Dec 15, 2021	25.66	25.86	25.18	25.84
6628	NYSE	GFF	Tue, Dec 14, 2021	25.81	26.17	25.52	25.64
6627	NYSE	GFF	Mon, Dec 13, 2021	26.75	26.98	25.92	25.97
6626	NYSE	GFF	Fri, Dec 10, 2021	27.28	27.44	26.82	27.03
6625	NYSE	GFF	Thu, Dec 9, 2021	27.59	27.82	27.13	27.15
6624	NYSE	GFF	Wed, Dec 8, 2021	27.81	27.99	27.70	27.88
6623	NYSE	GFF	Tue, Dec 7, 2021	27.77	28.15	27.15	27.81
6622	NYSE	GFF	Mon, Dec 6, 2021	27.01	27.99	27.01	27.46
6621	NYSE	GFF	Fri, Dec 3, 2021	26.27	26.84	26.10	26.62
6620	NYSE	GFF	Thu, Dec 2, 2021	25.76	26.42	25.62	26.24
6619	NYSE	GFF	Wed, Dec 1, 2021	26.85	26.88	25.50	25.52
6618	NYSE	GFF	Tue, Nov 30, 2021	26.27	26.60	26.03	26.31
6617	NYSE	GFF	Mon, Nov 29, 2021	27.09	27.15	25.81	26.48
6616	NYSE	GFF	Fri, Nov 26, 2021	26.53	27.00	26.28	26.97
6615	NYSE	GFF	Wed, Nov 24, 2021	27.00	27.54	26.94	27.20
6614	NYSE	GFF	Tue, Nov 23, 2021	26.33	27.39	26.16	27.20
6613	NYSE	GFF	Mon, Nov 22, 2021	26.29	26.55	26.09	26.12
6612	NYSE	GFF	Fri, Nov 19, 2021	25.45	26.34	25.45	26.13
6611	NYSE	GFF	Thu, Nov 18, 2021	25.67	25.93	25.32	25.60
6610	NYSE	GFF	Wed, Nov 17, 2021	26.05	26.21	25.55	25.86
6609	NYSE	GFF	Tue, Nov 16, 2021	27.18	27.22	24.20	26.01
6608	NYSE	GFF	Mon, Nov 15, 2021	28.87	29.09	28.60	28.81
6607	NYSE	GFF	Fri, Nov 12, 2021	28.62	28.95	28.45	28.72
6606	NYSE	GFF	Thu, Nov 11, 2021	28.22	28.82	28.17	28.51
6605	NYSE	GFF	Wed, Nov 10, 2021	27.87	28.52	27.87	28.02
6604	NYSE	GFF	Tue, Nov 9, 2021	27.67	28.00	27.52	27.86
6603	NYSE	GFF	Mon, Nov 8, 2021	27.98	28.14	27.66	27.82
6602	NYSE	GFF	Fri, Nov 5, 2021	27.47	27.98	27.43	27.88
6601	NYSE	GFF	Thu, Nov 4, 2021	27.38	27.45	27.06	27.18
6600	NYSE	GFF	Wed, Nov 3, 2021	27.04	27.33	26.84	27.22
6599	NYSE	GFF	Tue, Nov 2, 2021	26.99	27.11	26.70	27.00
6598	NYSE	GFF	Mon, Nov 1, 2021	26.55	27.15	26.15	26.94
6597	NYSE	GFF	Fri, Oct 29, 2021	26.29	26.65	26.09	26.49
6596	NYSE	GFF	Thu, Oct 28, 2021	25.85	26.34	25.85	26.26
6595	NYSE	GFF	Wed, Oct 27, 2021	26.04	26.40	25.68	25.70
6594	NYSE	GFF	Tue, Oct 26, 2021	26.76	26.76	26.03	26.03
6593	NYSE	GFF	Mon, Oct 25, 2021	26.48	26.86	26.31	26.84
6592	NYSE	GFF	Fri, Oct 22, 2021	26.67	26.78	26.44	26.50
6591	NYSE	GFF	Thu, Oct 21, 2021	26.50	26.66	26.16	26.63
6590	NYSE	GFF	Wed, Oct 20, 2021	26.14	26.52	26.06	26.46
6589	NYSE	GFF	Tue, Oct 19, 2021	26.17	26.32	25.76	26.02
6588	NYSE	GFF	Mon, Oct 18, 2021	25.77	26.15	25.75	26.02
6587	NYSE	GFF	Fri, Oct 15, 2021	26.41	26.51	25.98	25.98
6586	NYSE	GFF	Thu, Oct 14, 2021	25.51	26.04	25.49	26.03
6585	NYSE	GFF	Wed, Oct 13, 2021	25.34	25.44	25.04	25.25
6584	NYSE	GFF	Tue, Oct 12, 2021	25.16	25.49	25.13	25.31
6583	NYSE	GFF	Mon, Oct 11, 2021	25.38	25.72	25.15	25.17
6582	NYSE	GFF	Fri, Oct 8, 2021	25.72	25.76	25.39	25.40
6581	NYSE	GFF	Thu, Oct 7, 2021	25.38	25.81	25.11	25.67
6580	NYSE	GFF	Wed, Oct 6, 2021	24.63	25.08	24.44	25.07
6579	NYSE	GFF	Tue, Oct 5, 2021	24.79	25.04	24.57	24.97
6578	NYSE	GFF	Mon, Oct 4, 2021	25.25	25.36	24.63	24.76
6577	NYSE	GFF	Fri, Oct 1, 2021	24.74	25.45	24.50	25.31
6576	NYSE	GFF	Thu, Sep 30, 2021	24.86	24.96	24.48	24.60
6575	NYSE	GFF	Wed, Sep 29, 2021	24.60	24.97	24.32	24.62
6574	NYSE	GFF	Tue, Sep 28, 2021	25.29	25.52	24.53	24.56
6573	NYSE	GFF	Mon, Sep 27, 2021	23.78	24.73	23.66	24.50
6572	NYSE	GFF	Fri, Sep 24, 2021	23.62	24.00	23.34	23.65
6571	NYSE	GFF	Thu, Sep 23, 2021	23.46	23.99	23.46	23.67
6570	NYSE	GFF	Wed, Sep 22, 2021	22.99	23.62	22.58	23.37
6569	NYSE	GFF	Tue, Sep 21, 2021	23.35	23.35	22.53	22.71
6568	NYSE	GFF	Mon, Sep 20, 2021	23.15	23.49	22.74	23.28
6567	NYSE	GFF	Fri, Sep 17, 2021	23.75	24.02	23.55	23.89
6566	NYSE	GFF	Thu, Sep 16, 2021	23.72	24.01	23.44	23.69
6565	NYSE	GFF	Wed, Sep 15, 2021	22.96	23.59	22.75	23.57
6564	NYSE	GFF	Tue, Sep 14, 2021	23.62	23.62	22.94	22.98
6563	NYSE	GFF	Mon, Sep 13, 2021	23.39	23.57	23.24	23.47
6562	NYSE	GFF	Fri, Sep 10, 2021	23.51	23.51	23.21	23.24
6561	NYSE	GFF	Thu, Sep 9, 2021	23.97	23.97	23.27	23.28
6560	NYSE	GFF	Wed, Sep 8, 2021	24.09	24.25	23.59	24.03
6559	NYSE	GFF	Tue, Sep 7, 2021	24.18	24.36	23.85	24.30
6558	NYSE	GFF	Fri, Sep 3, 2021	24.41	24.48	24.13	24.26
6557	NYSE	GFF	Thu, Sep 2, 2021	24.17	24.62	24.04	24.57
6556	NYSE	GFF	Wed, Sep 1, 2021	24.33	24.33	23.67	24.13
6555	NYSE	GFF	Tue, Aug 31, 2021	24.04	24.22	23.68	24.20
6554	NYSE	GFF	Mon, Aug 30, 2021	24.55	24.59	24.13	24.16
6553	NYSE	GFF	Fri, Aug 27, 2021	23.75	24.48	23.75	24.32
6552	NYSE	GFF	Thu, Aug 26, 2021	23.79	23.84	23.52	23.68
6551	NYSE	GFF	Wed, Aug 25, 2021	23.81	24.08	23.71	23.91
6550	NYSE	GFF	Tue, Aug 24, 2021	23.34	23.72	23.34	23.71
6549	NYSE	GFF	Mon, Aug 23, 2021	23.37	23.41	22.76	23.29
6548	NYSE	GFF	Fri, Aug 20, 2021	22.51	23.22	22.51	23.15
6547	NYSE	GFF	Thu, Aug 19, 2021	22.41	22.58	22.17	22.52
6546	NYSE	GFF	Wed, Aug 18, 2021	22.83	23.31	22.71	22.73
6545	NYSE	GFF	Tue, Aug 17, 2021	22.97	23.06	22.48	22.97
6544	NYSE	GFF	Mon, Aug 16, 2021	22.55	23.45	22.38	23.30
6543	NYSE	GFF	Fri, Aug 13, 2021	22.96	22.98	22.61	22.67
6542	NYSE	GFF	Thu, Aug 12, 2021	23.34	23.34	22.87	23.05
6541	NYSE	GFF	Wed, Aug 11, 2021	23.03	23.20	22.84	23.20
6540	NYSE	GFF	Tue, Aug 10, 2021	22.81	22.93	22.59	22.83
6539	NYSE	GFF	Mon, Aug 9, 2021	23.05	23.33	22.77	22.78
6538	NYSE	GFF	Fri, Aug 6, 2021	22.92	23.36	22.72	23.15
6537	NYSE	GFF	Thu, Aug 5, 2021	22.56	22.89	22.40	22.61
6536	NYSE	GFF	Wed, Aug 4, 2021	22.33	22.95	22.22	22.34
6535	NYSE	GFF	Tue, Aug 3, 2021	22.77	22.94	21.69	22.83
6534	NYSE	GFF	Mon, Aug 2, 2021	23.51	24.14	22.77	22.91
6533	NYSE	GFF	Fri, Jul 30, 2021	23.87	24.25	22.67	23.12
6532	NYSE	GFF	Thu, Jul 29, 2021	24.63	25.38	24.41	25.24
6531	NYSE	GFF	Wed, Jul 28, 2021	24.32	24.49	23.80	24.36
6530	NYSE	GFF	Tue, Jul 27, 2021	24.02	24.22	23.83	24.09
6529	NYSE	GFF	Mon, Jul 26, 2021	24.49	24.53	24.21	24.30
6528	NYSE	GFF	Fri, Jul 23, 2021	24.23	24.39	24.02	24.33
6527	NYSE	GFF	Thu, Jul 22, 2021	24.50	24.59	23.91	24.05
6526	NYSE	GFF	Wed, Jul 21, 2021	24.53	25.12	24.53	24.61
6525	NYSE	GFF	Tue, Jul 20, 2021	23.59	24.57	23.57	24.27
6524	NYSE	GFF	Mon, Jul 19, 2021	23.80	24.09	23.36	23.52
6523	NYSE	GFF	Fri, Jul 16, 2021	24.94	24.94	24.14	24.19
6522	NYSE	GFF	Thu, Jul 15, 2021	24.40	24.87	24.32	24.64
6521	NYSE	GFF	Wed, Jul 14, 2021	24.72	24.85	24.51	24.54
6520	NYSE	GFF	Tue, Jul 13, 2021	25.17	25.17	24.53	24.57
6519	NYSE	GFF	Mon, Jul 12, 2021	24.77	25.24	24.75	25.16
6518	NYSE	GFF	Fri, Jul 9, 2021	24.89	25.25	24.83	25.02
6517	NYSE	GFF	Thu, Jul 8, 2021	24.31	24.63	23.88	24.35
6516	NYSE	GFF	Wed, Jul 7, 2021	24.47	24.98	24.43	24.77
6515	NYSE	GFF	Tue, Jul 6, 2021	25.35	25.35	24.25	24.60
6514	NYSE	GFF	Fri, Jul 2, 2021	25.89	25.89	25.31	25.33
6513	NYSE	GFF	Thu, Jul 1, 2021	25.85	25.98	25.66	25.86
6512	NYSE	GFF	Wed, Jun 30, 2021	25.28	25.80	25.27	25.63
6511	NYSE	GFF	Tue, Jun 29, 2021	25.85	25.98	25.43	25.49
6510	NYSE	GFF	Mon, Jun 28, 2021	26.13	26.35	25.18	25.63
6509	NYSE	GFF	Fri, Jun 25, 2021	26.18	26.56	26.09	26.23
6508	NYSE	GFF	Thu, Jun 24, 2021	25.90	26.28	25.69	26.11
6507	NYSE	GFF	Wed, Jun 23, 2021	26.02	26.25	25.72	25.80
6506	NYSE	GFF	Tue, Jun 22, 2021	25.93	26.21	25.65	26.03
6505	NYSE	GFF	Mon, Jun 21, 2021	25.34	26.14	25.29	25.88
6504	NYSE	GFF	Fri, Jun 18, 2021	25.76	25.97	25.18	25.19
6503	NYSE	GFF	Thu, Jun 17, 2021	26.47	26.50	25.54	26.07
6502	NYSE	GFF	Wed, Jun 16, 2021	26.45	26.47	25.94	26.32
6501	NYSE	GFF	Tue, Jun 15, 2021	25.90	26.70	25.80	26.55
6500	NYSE	GFF	Mon, Jun 14, 2021	25.52	25.92	25.39	25.87
6499	NYSE	GFF	Fri, Jun 11, 2021	25.24	25.60	25.24	25.37
6498	NYSE	GFF	Thu, Jun 10, 2021	25.93	26.05	25.16	25.17
6497	NYSE	GFF	Wed, Jun 9, 2021	26.39	26.41	25.79	25.88
6496	NYSE	GFF	Tue, Jun 8, 2021	26.18	26.55	25.97	26.32
6495	NYSE	GFF	Mon, Jun 7, 2021	26.12	26.17	25.78	26.07
6494	NYSE	GFF	Fri, Jun 4, 2021	26.21	26.30	25.84	26.03
6493	NYSE	GFF	Thu, Jun 3, 2021	26.19	26.19	25.62	26.08
6492	NYSE	GFF	Wed, Jun 2, 2021	26.86	26.86	26.16	26.31
6491	NYSE	GFF	Tue, Jun 1, 2021	26.65	27.05	26.30	26.88
6490	NYSE	GFF	Fri, May 28, 2021	26.65	26.65	25.97	26.29
6489	NYSE	GFF	Thu, May 27, 2021	26.50	26.72	26.41	26.45
6488	NYSE	GFF	Wed, May 26, 2021	25.61	26.43	25.61	26.23
6487	NYSE	GFF	Tue, May 25, 2021	26.44	26.64	25.64	25.64
6486	NYSE	GFF	Mon, May 24, 2021	26.81	26.81	26.22	26.37
6485	NYSE	GFF	Fri, May 21, 2021	26.87	26.98	26.60	26.62
6484	NYSE	GFF	Thu, May 20, 2021	26.42	26.70	26.10	26.49
6483	NYSE	GFF	Wed, May 19, 2021	25.78	26.36	25.53	26.21
6482	NYSE	GFF	Tue, May 18, 2021	26.74	26.86	26.30	26.24
6481	NYSE	GFF	Mon, May 17, 2021	26.69	26.87	26.40	26.84
6480	NYSE	GFF	Fri, May 14, 2021	26.56	27.04	26.42	26.96
6479	NYSE	GFF	Thu, May 13, 2021	25.76	26.66	25.76	26.21
6478	NYSE	GFF	Wed, May 12, 2021	26.77	26.88	25.71	25.76
6477	NYSE	GFF	Tue, May 11, 2021	27.54	27.77	26.77	26.93
6476	NYSE	GFF	Mon, May 10, 2021	28.99	29.19	28.24	28.25
6475	NYSE	GFF	Fri, May 7, 2021	28.25	28.80	28.11	28.69
6474	NYSE	GFF	Thu, May 6, 2021	28.00	28.39	27.50	28.39
6473	NYSE	GFF	Wed, May 5, 2021	28.10	28.15	27.69	27.95
6472	NYSE	GFF	Tue, May 4, 2021	27.54	28.04	27.41	28.01
6471	NYSE	GFF	Mon, May 3, 2021	27.61	27.85	26.57	27.62
6470	NYSE	GFF	Fri, Apr 30, 2021	27.39	27.97	26.59	27.12
6469	NYSE	GFF	Thu, Apr 29, 2021	27.22	27.64	27.10	27.48
6468	NYSE	GFF	Wed, Apr 28, 2021	27.22	27.26	26.90	27.07
6467	NYSE	GFF	Tue, Apr 27, 2021	27.33	27.63	27.13	27.30
6466	NYSE	GFF	Mon, Apr 26, 2021	27.13	27.84	27.05	27.46
6465	NYSE	GFF	Fri, Apr 23, 2021	26.52	27.18	26.18	26.91
6464	NYSE	GFF	Thu, Apr 22, 2021	26.94	26.94	26.20	26.25
6463	NYSE	GFF	Wed, Apr 21, 2021	26.19	26.94	25.95	26.88
6462	NYSE	GFF	Tue, Apr 20, 2021	26.91	26.92	25.91	26.18
6461	NYSE	GFF	Mon, Apr 19, 2021	27.49	27.75	26.63	27.03
6460	NYSE	GFF	Fri, Apr 16, 2021	27.63	27.64	27.26	27.39
6459	NYSE	GFF	Thu, Apr 15, 2021	27.48	27.48	26.83	27.29
6458	NYSE	GFF	Wed, Apr 14, 2021	27.07	27.60	27.03	27.15
6457	NYSE	GFF	Tue, Apr 13, 2021	27.77	28.05	26.66	27.10
6456	NYSE	GFF	Mon, Apr 12, 2021	27.75	28.07	27.67	27.85
6455	NYSE	GFF	Fri, Apr 9, 2021	27.50	27.70	27.37	27.58
6454	NYSE	GFF	Thu, Apr 8, 2021	27.33	27.66	27.02	27.51
6453	NYSE	GFF	Wed, Apr 7, 2021	27.84	27.94	27.16	27.31
6452	NYSE	GFF	Tue, Apr 6, 2021	28.00	28.42	27.81	27.85
6451	NYSE	GFF	Mon, Apr 5, 2021	28.20	28.20	27.57	27.96
6450	NYSE	GFF	Thu, Apr 1, 2021	27.26	27.82	26.68	27.80
6449	NYSE	GFF	Wed, Mar 31, 2021	27.41	27.78	27.09	27.17
6448	NYSE	GFF	Tue, Mar 30, 2021	26.13	27.40	26.12	27.39
6447	NYSE	GFF	Mon, Mar 29, 2021	26.75	27.15	26.05	26.16
6446	NYSE	GFF	Fri, Mar 26, 2021	26.28	26.92	25.96	26.90
6445	NYSE	GFF	Thu, Mar 25, 2021	24.88	26.08	24.67	25.91
6444	NYSE	GFF	Wed, Mar 24, 2021	25.39	26.26	25.04	25.09
6443	NYSE	GFF	Tue, Mar 23, 2021	25.98	26.17	24.81	25.04
6442	NYSE	GFF	Mon, Mar 22, 2021	26.70	26.99	25.87	26.28
6441	NYSE	GFF	Fri, Mar 19, 2021	27.50	27.73	26.73	26.89
6440	NYSE	GFF	Thu, Mar 18, 2021	27.69	28.40	27.38	27.47
6439	NYSE	GFF	Wed, Mar 17, 2021	27.56	27.84	27.22	27.74
6438	NYSE	GFF	Tue, Mar 16, 2021	28.29	28.47	27.21	27.64
6437	NYSE	GFF	Mon, Mar 15, 2021	27.39	27.99	26.94	27.92
6436	NYSE	GFF	Fri, Mar 12, 2021	27.00	27.51	26.90	27.39
6435	NYSE	GFF	Thu, Mar 11, 2021	27.01	27.21	26.54	27.08
6434	NYSE	GFF	Wed, Mar 10, 2021	26.26	27.14	26.02	27.09
6433	NYSE	GFF	Tue, Mar 9, 2021	26.39	26.49	26.03	26.12
6432	NYSE	GFF	Mon, Mar 8, 2021	25.55	26.33	25.25	26.16
6431	NYSE	GFF	Fri, Mar 5, 2021	25.01	25.35	24.16	25.35
6430	NYSE	GFF	Thu, Mar 4, 2021	25.07	25.66	24.05	24.58
6429	NYSE	GFF	Wed, Mar 3, 2021	25.09	25.56	24.68	24.97
6428	NYSE	GFF	Tue, Mar 2, 2021	25.60	25.60	24.94	25.01
6427	NYSE	GFF	Mon, Mar 1, 2021	25.18	25.72	24.98	25.60
6426	NYSE	GFF	Fri, Feb 26, 2021	25.00	25.32	24.59	24.60
6425	NYSE	GFF	Thu, Feb 25, 2021	25.61	25.78	24.83	24.85
6424	NYSE	GFF	Wed, Feb 24, 2021	25.27	25.91	25.15	25.61
6423	NYSE	GFF	Tue, Feb 23, 2021	24.80	25.06	24.04	25.04
6422	NYSE	GFF	Mon, Feb 22, 2021	24.40	25.06	24.31	24.89
6421	NYSE	GFF	Fri, Feb 19, 2021	23.75	24.42	23.75	24.40
6420	NYSE	GFF	Thu, Feb 18, 2021	23.93	24.01	23.62	23.66
6419	NYSE	GFF	Wed, Feb 17, 2021	23.78	24.17	23.53	23.91
6418	NYSE	GFF	Tue, Feb 16, 2021	24.76	24.86	23.92	23.95
6417	NYSE	GFF	Fri, Feb 12, 2021	24.43	24.75	24.25	24.74
6416	NYSE	GFF	Thu, Feb 11, 2021	24.69	25.11	23.98	24.76
6415	NYSE	GFF	Wed, Feb 10, 2021	25.31	25.41	24.62	24.68
6414	NYSE	GFF	Tue, Feb 9, 2021	25.09	25.28	24.55	25.15
6413	NYSE	GFF	Mon, Feb 8, 2021	24.53	25.08	24.46	25.04
6412	NYSE	GFF	Fri, Feb 5, 2021	24.35	24.49	24.13	24.41
6411	NYSE	GFF	Thu, Feb 4, 2021	23.70	24.19	23.50	24.09
6410	NYSE	GFF	Wed, Feb 3, 2021	23.33	23.74	23.17	23.63
6409	NYSE	GFF	Tue, Feb 2, 2021	23.07	23.55	22.72	23.45
6408	NYSE	GFF	Mon, Feb 1, 2021	22.77	23.19	22.42	22.79
6407	NYSE	GFF	Fri, Jan 29, 2021	24.62	24.62	22.38	22.46
6406	NYSE	GFF	Thu, Jan 28, 2021	23.12	24.50	23.12	24.31
6405	NYSE	GFF	Wed, Jan 27, 2021	22.46	22.54	21.47	21.82
6404	NYSE	GFF	Tue, Jan 26, 2021	23.93	23.93	22.97	22.99
6403	NYSE	GFF	Mon, Jan 25, 2021	23.44	23.92	23.12	23.79
6402	NYSE	GFF	Fri, Jan 22, 2021	23.08	23.66	22.95	23.60
6401	NYSE	GFF	Thu, Jan 21, 2021	23.80	23.90	23.35	23.40
6400	NYSE	GFF	Wed, Jan 20, 2021	23.75	24.00	23.46	23.71
6399	NYSE	GFF	Tue, Jan 19, 2021	23.63	23.84	23.45	23.70
6398	NYSE	GFF	Fri, Jan 15, 2021	23.09	23.50	22.61	23.36
6397	NYSE	GFF	Thu, Jan 14, 2021	23.38	23.96	23.22	23.50
6396	NYSE	GFF	Wed, Jan 13, 2021	23.40	23.42	23.03	23.30
6395	NYSE	GFF	Tue, Jan 12, 2021	22.94	23.03	22.69	22.92
6394	NYSE	GFF	Mon, Jan 11, 2021	22.07	22.84	22.07	22.77
6393	NYSE	GFF	Fri, Jan 8, 2021	23.03	23.09	22.07	22.50
6392	NYSE	GFF	Thu, Jan 7, 2021	22.87	23.16	22.32	23.11
6391	NYSE	GFF	Wed, Jan 6, 2021	21.50	23.01	21.41	22.75
6390	NYSE	GFF	Tue, Jan 5, 2021	20.50	21.38	20.50	21.31
6389	NYSE	GFF	Mon, Jan 4, 2021	20.53	20.53	19.76	20.36
6388	NYSE	GFF	Thu, Dec 31, 2020	20.52	20.59	20.29	20.38
6387	NYSE	GFF	Wed, Dec 30, 2020	20.31	20.65	20.29	20.42
6386	NYSE	GFF	Tue, Dec 29, 2020	20.73	20.73	19.97	20.26
6385	NYSE	GFF	Mon, Dec 28, 2020	20.51	20.83	20.37	20.56
6384	NYSE	GFF	Thu, Dec 24, 2020	20.14	20.37	20.02	20.35
6383	NYSE	GFF	Wed, Dec 23, 2020	20.00	20.35	19.97	20.19
6382	NYSE	GFF	Tue, Dec 22, 2020	20.05	20.16	19.90	20.04
6381	NYSE	GFF	Mon, Dec 21, 2020	20.03	20.46	19.67	20.07
6380	NYSE	GFF	Fri, Dec 18, 2020	20.65	20.92	20.30	20.33
6379	NYSE	GFF	Thu, Dec 17, 2020	20.36	20.60	20.17	20.49
6378	NYSE	GFF	Wed, Dec 16, 2020	20.62	20.67	19.90	20.04
6377	NYSE	GFF	Tue, Dec 15, 2020	20.31	20.84	20.03	20.78
6376	NYSE	GFF	Mon, Dec 14, 2020	19.61	20.28	19.50	20.13
6375	NYSE	GFF	Fri, Dec 11, 2020	19.50	19.77	19.22	19.47
6374	NYSE	GFF	Thu, Dec 10, 2020	19.84	19.90	19.34	19.44
6373	NYSE	GFF	Wed, Dec 9, 2020	19.88	20.63	19.88	19.92
6372	NYSE	GFF	Tue, Dec 8, 2020	20.24	20.47	19.62	19.80
6371	NYSE	GFF	Mon, Dec 7, 2020	20.10	20.15	19.32	19.63
6370	NYSE	GFF	Fri, Dec 4, 2020	19.72	20.25	19.60	19.97
6369	NYSE	GFF	Thu, Dec 3, 2020	20.00	20.39	19.45	19.53
6368	NYSE	GFF	Wed, Dec 2, 2020	20.92	21.03	19.86	19.90
6367	NYSE	GFF	Tue, Dec 1, 2020	21.11	21.41	20.87	21.03
6366	NYSE	GFF	Mon, Nov 30, 2020	21.18	21.19	20.78	20.85
6365	NYSE	GFF	Fri, Nov 27, 2020	21.15	21.25	20.98	21.18
6364	NYSE	GFF	Wed, Nov 25, 2020	20.86	21.28	20.86	21.10
6363	NYSE	GFF	Tue, Nov 24, 2020	21.35	21.40	20.93	21.07
6362	NYSE	GFF	Mon, Nov 23, 2020	21.16	21.26	20.71	21.08
6361	NYSE	GFF	Fri, Nov 20, 2020	20.68	21.07	20.67	20.94
6360	NYSE	GFF	Thu, Nov 19, 2020	20.68	21.07	20.62	20.97
6359	NYSE	GFF	Wed, Nov 18, 2020	20.49	21.08	20.31	20.69
6358	NYSE	GFF	Tue, Nov 17, 2020	19.53	20.48	19.17	20.27
6357	NYSE	GFF	Mon, Nov 16, 2020	20.02	20.54	19.28	19.41
6356	NYSE	GFF	Fri, Nov 13, 2020	23.00	23.49	19.17	19.71
6355	NYSE	GFF	Thu, Nov 12, 2020	23.95	24.61	23.73	24.56
6354	NYSE	GFF	Wed, Nov 11, 2020	24.74	24.80	23.92	24.25
6353	NYSE	GFF	Tue, Nov 10, 2020	23.00	24.27	22.98	23.96
6352	NYSE	GFF	Mon, Nov 9, 2020	23.61	24.39	22.79	22.84
6351	NYSE	GFF	Fri, Nov 6, 2020	23.98	23.98	23.14	23.61
6350	NYSE	GFF	Thu, Nov 5, 2020	23.40	24.39	23.40	23.93
6349	NYSE	GFF	Wed, Nov 4, 2020	22.52	23.55	22.15	23.17
6348	NYSE	GFF	Tue, Nov 3, 2020	22.47	23.20	22.43	23.03
6347	NYSE	GFF	Mon, Nov 2, 2020	21.75	22.29	21.68	22.05
6346	NYSE	GFF	Fri, Oct 30, 2020	21.76	22.09	21.21	21.44
6345	NYSE	GFF	Thu, Oct 29, 2020	21.70	22.08	21.42	21.89
6344	NYSE	GFF	Wed, Oct 28, 2020	21.57	22.70	21.47	21.90
6343	NYSE	GFF	Tue, Oct 27, 2020	22.73	22.77	22.23	22.29
6342	NYSE	GFF	Mon, Oct 26, 2020	22.55	22.81	22.20	22.68
6341	NYSE	GFF	Fri, Oct 23, 2020	23.19	23.25	22.71	22.99
6340	NYSE	GFF	Thu, Oct 22, 2020	23.21	23.35	22.89	23.12
6339	NYSE	GFF	Wed, Oct 21, 2020	23.41	23.59	22.78	23.10
6338	NYSE	GFF	Tue, Oct 20, 2020	23.62	24.29	23.31	23.52
6337	NYSE	GFF	Mon, Oct 19, 2020	23.55	23.64	22.96	23.08
6336	NYSE	GFF	Fri, Oct 16, 2020	24.33	24.47	23.57	23.57
6335	NYSE	GFF	Thu, Oct 15, 2020	23.64	24.49	23.43	24.35
6334	NYSE	GFF	Wed, Oct 14, 2020	24.18	24.94	23.97	24.01
6333	NYSE	GFF	Tue, Oct 13, 2020	23.65	24.20	23.44	24.03
6332	NYSE	GFF	Mon, Oct 12, 2020	23.37	24.44	23.32	23.81
6331	NYSE	GFF	Fri, Oct 9, 2020	22.70	23.39	22.59	23.30
6330	NYSE	GFF	Thu, Oct 8, 2020	22.00	22.78	21.94	22.69
6329	NYSE	GFF	Wed, Oct 7, 2020	21.25	21.74	21.01	21.63
6328	NYSE	GFF	Tue, Oct 6, 2020	21.10	21.49	20.83	20.99
6327	NYSE	GFF	Mon, Oct 5, 2020	20.41	20.98	20.41	20.87
6326	NYSE	GFF	Fri, Oct 2, 2020	19.24	20.46	19.15	20.34
6325	NYSE	GFF	Thu, Oct 1, 2020	19.62	19.97	19.29	19.74
6324	NYSE	GFF	Wed, Sep 30, 2020	19.77	20.03	19.29	19.54
6323	NYSE	GFF	Tue, Sep 29, 2020	20.17	20.27	19.68	19.68
6322	NYSE	GFF	Mon, Sep 28, 2020	19.97	20.31	19.88	20.16
6321	NYSE	GFF	Fri, Sep 25, 2020	19.14	19.74	19.14	19.69
6320	NYSE	GFF	Thu, Sep 24, 2020	18.89	19.49	18.62	19.36
6319	NYSE	GFF	Wed, Sep 23, 2020	19.47	19.79	18.96	18.97
6318	NYSE	GFF	Tue, Sep 22, 2020	18.97	19.52	18.79	19.48
6317	NYSE	GFF	Mon, Sep 21, 2020	19.17	19.25	18.37	18.79
6316	NYSE	GFF	Fri, Sep 18, 2020	19.55	20.13	19.28	19.60
6315	NYSE	GFF	Thu, Sep 17, 2020	19.17	20.09	18.80	19.61
6314	NYSE	GFF	Wed, Sep 16, 2020	19.65	19.65	18.68	19.08
6313	NYSE	GFF	Tue, Sep 15, 2020	19.98	20.06	19.45	19.48
6312	NYSE	GFF	Mon, Sep 14, 2020	19.59	20.09	19.42	19.84
6311	NYSE	GFF	Fri, Sep 11, 2020	19.37	19.55	19.12	19.36
6310	NYSE	GFF	Thu, Sep 10, 2020	19.06	19.97	19.00	19.32
6309	NYSE	GFF	Wed, Sep 9, 2020	19.01	19.17	17.92	18.76
6308	NYSE	GFF	Tue, Sep 8, 2020	21.13	21.13	18.67	18.68
6307	NYSE	GFF	Fri, Sep 4, 2020	21.90	22.09	20.56	21.42
6306	NYSE	GFF	Thu, Sep 3, 2020	22.55	22.55	21.33	21.51
6305	NYSE	GFF	Wed, Sep 2, 2020	22.26	22.64	21.99	22.55
6304	NYSE	GFF	Tue, Sep 1, 2020	21.57	22.32	21.54	22.23
6303	NYSE	GFF	Mon, Aug 31, 2020	22.61	22.70	21.46	21.73
6302	NYSE	GFF	Fri, Aug 28, 2020	22.99	23.41	22.51	22.73
6301	NYSE	GFF	Thu, Aug 27, 2020	23.88	23.91	22.71	22.91
6300	NYSE	GFF	Wed, Aug 26, 2020	22.47	24.17	22.45	23.54
6299	NYSE	GFF	Tue, Aug 25, 2020	22.64	22.75	22.08	22.73
6298	NYSE	GFF	Mon, Aug 24, 2020	22.45	22.67	22.13	22.36
6297	NYSE	GFF	Fri, Aug 21, 2020	22.12	22.22	21.35	22.18
6296	NYSE	GFF	Thu, Aug 20, 2020	22.23	22.60	22.03	22.12
6295	NYSE	GFF	Wed, Aug 19, 2020	21.73	22.95	21.66	22.60
6294	NYSE	GFF	Tue, Aug 18, 2020	21.92	22.30	21.68	21.67
6293	NYSE	GFF	Mon, Aug 17, 2020	22.14	22.83	21.84	22.04
6292	NYSE	GFF	Fri, Aug 14, 2020	21.61	22.44	21.50	22.13
6291	NYSE	GFF	Thu, Aug 13, 2020	21.90	22.69	21.73	21.92
6290	NYSE	GFF	Wed, Aug 12, 2020	21.87	22.31	20.48	22.16
6289	NYSE	GFF	Tue, Aug 11, 2020	24.62	24.70	24.02	24.07
6288	NYSE	GFF	Mon, Aug 10, 2020	23.93	24.38	23.90	24.32
6287	NYSE	GFF	Fri, Aug 7, 2020	23.16	23.98	23.08	23.88
6286	NYSE	GFF	Thu, Aug 6, 2020	23.33	23.59	23.04	23.31
6285	NYSE	GFF	Wed, Aug 5, 2020	22.26	23.35	22.26	23.33
6284	NYSE	GFF	Tue, Aug 4, 2020	22.87	22.89	21.99	22.00
6283	NYSE	GFF	Mon, Aug 3, 2020	23.21	24.12	22.91	23.01
6282	NYSE	GFF	Fri, Jul 31, 2020	21.65	27.53	21.65	22.87
6281	NYSE	GFF	Thu, Jul 30, 2020	20.49	21.00	20.48	20.64
6280	NYSE	GFF	Wed, Jul 29, 2020	20.23	21.00	20.23	20.95
6279	NYSE	GFF	Tue, Jul 28, 2020	20.04	20.54	20.02	20.21
6278	NYSE	GFF	Mon, Jul 27, 2020	19.85	20.39	19.69	20.30
6277	NYSE	GFF	Fri, Jul 24, 2020	20.20	20.48	19.73	19.84
6276	NYSE	GFF	Thu, Jul 23, 2020	19.71	20.51	19.71	20.28
6275	NYSE	GFF	Wed, Jul 22, 2020	19.58	20.13	19.51	19.83
6274	NYSE	GFF	Tue, Jul 21, 2020	19.74	20.02	19.24	19.56
6273	NYSE	GFF	Mon, Jul 20, 2020	18.96	19.80	18.96	19.49
6272	NYSE	GFF	Fri, Jul 17, 2020	18.89	19.18	18.72	18.88
6271	NYSE	GFF	Thu, Jul 16, 2020	19.13	19.37	18.69	18.86
6270	NYSE	GFF	Wed, Jul 15, 2020	19.30	19.48	19.00	19.22
6269	NYSE	GFF	Tue, Jul 14, 2020	17.45	18.59	17.45	18.54
6268	NYSE	GFF	Mon, Jul 13, 2020	17.92	17.93	17.38	17.57
6267	NYSE	GFF	Fri, Jul 10, 2020	16.93	17.68	16.93	17.66
6266	NYSE	GFF	Thu, Jul 9, 2020	17.71	17.75	16.90	16.93
6265	NYSE	GFF	Wed, Jul 8, 2020	17.69	17.98	17.58	17.80
6264	NYSE	GFF	Tue, Jul 7, 2020	17.76	17.93	17.66	17.81
6263	NYSE	GFF	Mon, Jul 6, 2020	18.73	18.73	17.76	18.08
6262	NYSE	GFF	Thu, Jul 2, 2020	18.38	18.55	18.11	18.21
6261	NYSE	GFF	Wed, Jul 1, 2020	18.59	18.75	17.73	17.74
6260	NYSE	GFF	Tue, Jun 30, 2020	17.84	18.66	17.84	18.52
6259	NYSE	GFF	Mon, Jun 29, 2020	17.70	18.25	17.62	18.03
6258	NYSE	GFF	Fri, Jun 26, 2020	17.14	17.57	16.98	17.29
6257	NYSE	GFF	Thu, Jun 25, 2020	16.79	17.48	16.71	17.44
6256	NYSE	GFF	Wed, Jun 24, 2020	17.70	18.01	16.84	16.99
6255	NYSE	GFF	Tue, Jun 23, 2020	18.56	18.76	18.16	18.17
6254	NYSE	GFF	Mon, Jun 22, 2020	17.61	18.25	17.34	18.18
6253	NYSE	GFF	Fri, Jun 19, 2020	18.56	18.63	17.81	17.82
6252	NYSE	GFF	Thu, Jun 18, 2020	18.42	18.95	18.34	18.46
6251	NYSE	GFF	Wed, Jun 17, 2020	18.95	19.32	18.16	18.70
6250	NYSE	GFF	Tue, Jun 16, 2020	18.96	19.27	18.08	18.97
6249	NYSE	GFF	Mon, Jun 15, 2020	16.35	18.13	16.35	18.05
6248	NYSE	GFF	Fri, Jun 12, 2020	17.69	17.91	16.54	17.14
6247	NYSE	GFF	Thu, Jun 11, 2020	17.51	17.79	16.76	16.82
6246	NYSE	GFF	Wed, Jun 10, 2020	19.49	19.49	18.56	18.57
6245	NYSE	GFF	Tue, Jun 9, 2020	19.29	19.87	18.69	19.60
6244	NYSE	GFF	Mon, Jun 8, 2020	20.32	20.41	19.47	19.57
6243	NYSE	GFF	Fri, Jun 5, 2020	20.54	20.79	19.73	19.99
6242	NYSE	GFF	Thu, Jun 4, 2020	18.50	19.82	18.50	19.61
6241	NYSE	GFF	Wed, Jun 3, 2020	18.67	19.42	18.55	18.71
6240	NYSE	GFF	Tue, Jun 2, 2020	17.39	18.28	17.08	18.09
6239	NYSE	GFF	Mon, Jun 1, 2020	16.87	17.56	16.87	17.09
6238	NYSE	GFF	Fri, May 29, 2020	16.93	17.28	16.60	16.80
6237	NYSE	GFF	Thu, May 28, 2020	18.67	18.73	17.32	17.35
6236	NYSE	GFF	Wed, May 27, 2020	17.69	18.62	17.47	18.52
6235	NYSE	GFF	Tue, May 26, 2020	17.11	17.29	16.72	17.10
6234	NYSE	GFF	Fri, May 22, 2020	16.67	16.67	16.07	16.41
6233	NYSE	GFF	Thu, May 21, 2020	16.45	16.89	16.23	16.43
6232	NYSE	GFF	Wed, May 20, 2020	16.09	16.60	15.73	16.45
6231	NYSE	GFF	Tue, May 19, 2020	16.13	16.44	15.74	15.69
6230	NYSE	GFF	Mon, May 18, 2020	16.15	16.58	15.74	16.25
6229	NYSE	GFF	Fri, May 15, 2020	14.61	15.30	14.29	15.21
6228	NYSE	GFF	Thu, May 14, 2020	13.78	14.62	13.49	14.61
6227	NYSE	GFF	Wed, May 13, 2020	14.37	14.46	13.85	14.19
6226	NYSE	GFF	Tue, May 12, 2020	15.34	15.34	14.56	14.62
6225	NYSE	GFF	Mon, May 11, 2020	15.43	15.47	14.87	15.34
6224	NYSE	GFF	Fri, May 8, 2020	15.24	15.89	14.84	15.84
6223	NYSE	GFF	Thu, May 7, 2020	15.05	15.38	14.73	14.81
6222	NYSE	GFF	Wed, May 6, 2020	15.64	15.71	14.97	15.04
6221	NYSE	GFF	Tue, May 5, 2020	17.02	17.07	15.67	15.74
6220	NYSE	GFF	Mon, May 4, 2020	15.00	16.77	14.66	16.61
6219	NYSE	GFF	Fri, May 1, 2020	15.92	15.92	14.93	15.35
6218	NYSE	GFF	Thu, Apr 30, 2020	16.41	17.31	16.01	16.41
6217	NYSE	GFF	Wed, Apr 29, 2020	17.98	18.00	15.82	17.05
6216	NYSE	GFF	Tue, Apr 28, 2020	17.38	18.06	17.07	17.74
6215	NYSE	GFF	Mon, Apr 27, 2020	15.39	16.61	15.29	16.45
6214	NYSE	GFF	Fri, Apr 24, 2020	14.78	15.45	14.53	15.30
6213	NYSE	GFF	Thu, Apr 23, 2020	14.05	14.95	14.05	14.71
6212	NYSE	GFF	Wed, Apr 22, 2020	14.42	14.51	13.95	13.99
6211	NYSE	GFF	Tue, Apr 21, 2020	13.71	14.27	13.70	14.13
6210	NYSE	GFF	Mon, Apr 20, 2020	13.63	14.46	13.51	14.21
6209	NYSE	GFF	Fri, Apr 17, 2020	13.90	14.46	13.84	14.10
6208	NYSE	GFF	Thu, Apr 16, 2020	13.54	14.02	13.27	13.52
6207	NYSE	GFF	Wed, Apr 15, 2020	13.79	14.06	13.43	13.83
6206	NYSE	GFF	Tue, Apr 14, 2020	14.65	14.95	13.88	14.43
6205	NYSE	GFF	Mon, Apr 13, 2020	15.41	15.45	13.95	14.35
6204	NYSE	GFF	Thu, Apr 9, 2020	15.14	15.75	14.63	15.61
6203	NYSE	GFF	Wed, Apr 8, 2020	13.94	14.92	13.69	14.74
6202	NYSE	GFF	Tue, Apr 7, 2020	14.52	15.37	13.46	13.66
6201	NYSE	GFF	Mon, Apr 6, 2020	13.42	14.08	13.32	13.94
6200	NYSE	GFF	Fri, Apr 3, 2020	12.71	13.16	12.49	12.81
6199	NYSE	GFF	Thu, Apr 2, 2020	11.94	13.03	11.94	12.96
6198	NYSE	GFF	Wed, Apr 1, 2020	11.58	12.58	11.41	12.00
6197	NYSE	GFF	Tue, Mar 31, 2020	13.03	13.60	12.44	12.65
6196	NYSE	GFF	Mon, Mar 30, 2020	12.34	13.47	11.95	13.30
6195	NYSE	GFF	Fri, Mar 27, 2020	12.17	12.66	11.65	12.13
6194	NYSE	GFF	Thu, Mar 26, 2020	11.15	12.84	10.79	12.76
6193	NYSE	GFF	Wed, Mar 25, 2020	11.40	11.69	10.80	11.09
6192	NYSE	GFF	Tue, Mar 24, 2020	10.09	11.41	9.97	11.40
6191	NYSE	GFF	Mon, Mar 23, 2020	9.80	10.54	9.15	9.59
6190	NYSE	GFF	Fri, Mar 20, 2020	12.02	12.26	9.75	9.82
6189	NYSE	GFF	Thu, Mar 19, 2020	11.74	12.61	11.01	12.01
6188	NYSE	GFF	Wed, Mar 18, 2020	12.60	12.80	11.10	11.77
6187	NYSE	GFF	Tue, Mar 17, 2020	12.05	13.94	11.09	13.61
6186	NYSE	GFF	Mon, Mar 16, 2020	12.48	12.48	11.39	11.82
6185	NYSE	GFF	Fri, Mar 13, 2020	11.38	13.00	10.83	12.98
6184	NYSE	GFF	Thu, Mar 12, 2020	13.11	13.23	10.57	10.74
6183	NYSE	GFF	Wed, Mar 11, 2020	15.49	15.49	14.28	14.37
6182	NYSE	GFF	Tue, Mar 10, 2020	16.24	16.24	15.04	15.96
6181	NYSE	GFF	Mon, Mar 9, 2020	15.72	16.05	14.90	15.78
6180	NYSE	GFF	Fri, Mar 6, 2020	17.41	17.69	16.37	16.81
6179	NYSE	GFF	Thu, Mar 5, 2020	17.41	17.98	17.41	17.91
6178	NYSE	GFF	Wed, Mar 4, 2020	17.86	17.94	17.33	17.91
6177	NYSE	GFF	Tue, Mar 3, 2020	18.19	18.77	17.32	17.57
6176	NYSE	GFF	Mon, Mar 2, 2020	17.46	18.35	17.12	18.33
6175	NYSE	GFF	Fri, Feb 28, 2020	17.19	17.55	16.92	17.40
6174	NYSE	GFF	Thu, Feb 27, 2020	17.92	18.57	17.69	17.83
6173	NYSE	GFF	Wed, Feb 26, 2020	18.87	18.88	18.27	18.30
6172	NYSE	GFF	Tue, Feb 25, 2020	20.48	20.48	18.85	18.87
6171	NYSE	GFF	Mon, Feb 24, 2020	20.23	20.48	19.95	20.38
6170	NYSE	GFF	Fri, Feb 21, 2020	20.65	20.98	20.54	20.93
6169	NYSE	GFF	Thu, Feb 20, 2020	20.37	20.75	20.24	20.68
6168	NYSE	GFF	Wed, Feb 19, 2020	20.50	20.82	20.37	20.52
6167	NYSE	GFF	Tue, Feb 18, 2020	20.51	20.51	20.03	20.37
6166	NYSE	GFF	Fri, Feb 14, 2020	20.25	20.57	19.86	20.55
6165	NYSE	GFF	Thu, Feb 13, 2020	20.44	20.67	20.25	20.33
6164	NYSE	GFF	Wed, Feb 12, 2020	21.77	21.78	20.45	20.54
6163	NYSE	GFF	Tue, Feb 11, 2020	21.20	21.63	21.09	21.61
6162	NYSE	GFF	Mon, Feb 10, 2020	19.83	21.07	19.72	21.04
6161	NYSE	GFF	Fri, Feb 7, 2020	19.50	19.50	19.00	19.35
6160	NYSE	GFF	Thu, Feb 6, 2020	19.76	19.95	19.57	19.62
6159	NYSE	GFF	Wed, Feb 5, 2020	19.07	19.64	18.77	19.61
6158	NYSE	GFF	Tue, Feb 4, 2020	20.32	20.32	18.66	18.80
6157	NYSE	GFF	Mon, Feb 3, 2020	20.89	20.89	19.85	19.97
6156	NYSE	GFF	Fri, Jan 31, 2020	22.68	23.86	20.58	20.79
6155	NYSE	GFF	Thu, Jan 30, 2020	21.70	22.17	21.45	22.05
6154	NYSE	GFF	Wed, Jan 29, 2020	22.03	22.25	21.77	21.90
6153	NYSE	GFF	Tue, Jan 28, 2020	22.15	22.32	21.90	22.03
6152	NYSE	GFF	Mon, Jan 27, 2020	22.00	22.30	21.66	21.99
6151	NYSE	GFF	Fri, Jan 24, 2020	22.11	22.40	21.64	22.33
6150	NYSE	GFF	Thu, Jan 23, 2020	21.96	22.31	21.82	22.06
6149	NYSE	GFF	Wed, Jan 22, 2020	22.02	22.27	21.92	22.06
6148	NYSE	GFF	Tue, Jan 21, 2020	21.50	22.04	21.47	22.00
6147	NYSE	GFF	Fri, Jan 17, 2020	21.86	21.94	21.57	21.61
6146	NYSE	GFF	Thu, Jan 16, 2020	21.32	21.72	21.31	21.67
6145	NYSE	GFF	Wed, Jan 15, 2020	20.66	21.12	20.65	21.10
6144	NYSE	GFF	Tue, Jan 14, 2020	20.63	21.00	20.25	20.67
6143	NYSE	GFF	Mon, Jan 13, 2020	19.41	19.71	19.35	19.63
6142	NYSE	GFF	Fri, Jan 10, 2020	19.50	19.57	19.26	19.40
6141	NYSE	GFF	Thu, Jan 9, 2020	19.90	19.95	19.44	19.53
6140	NYSE	GFF	Wed, Jan 8, 2020	19.75	20.06	19.73	19.75
6139	NYSE	GFF	Tue, Jan 7, 2020	19.71	19.87	19.51	19.64
6138	NYSE	GFF	Mon, Jan 6, 2020	20.11	20.11	19.59	19.80
6137	NYSE	GFF	Fri, Jan 3, 2020	20.59	20.60	19.56	20.27
6136	NYSE	GFF	Thu, Jan 2, 2020	20.46	20.86	20.33	20.83
6135	NYSE	GFF	Tue, Dec 31, 2019	20.08	20.36	20.07	20.33
6134	NYSE	GFF	Mon, Dec 30, 2019	20.38	20.38	20.00	20.14
6133	NYSE	GFF	Fri, Dec 27, 2019	20.40	20.54	20.14	20.33
6132	NYSE	GFF	Thu, Dec 26, 2019	21.40	21.40	20.17	20.36
6131	NYSE	GFF	Tue, Dec 24, 2019	21.19	21.62	21.09	21.38
6130	NYSE	GFF	Mon, Dec 23, 2019	20.70	21.14	20.53	21.12
6129	NYSE	GFF	Fri, Dec 20, 2019	20.34	20.73	20.15	20.67
6128	NYSE	GFF	Thu, Dec 19, 2019	20.50	20.50	19.98	20.31
6127	NYSE	GFF	Wed, Dec 18, 2019	20.85	20.90	20.43	20.52
6126	NYSE	GFF	Tue, Dec 17, 2019	20.15	20.73	19.95	20.72
6125	NYSE	GFF	Mon, Dec 16, 2019	20.21	20.47	20.07	20.13
6124	NYSE	GFF	Fri, Dec 13, 2019	20.27	20.39	19.91	20.11
6123	NYSE	GFF	Thu, Dec 12, 2019	20.34	20.76	20.27	20.33
6122	NYSE	GFF	Wed, Dec 11, 2019	20.47	20.62	20.36	20.41
6121	NYSE	GFF	Tue, Dec 10, 2019	20.74	20.78	20.24	20.38
6120	NYSE	GFF	Mon, Dec 9, 2019	20.95	20.99	20.64	20.72
6119	NYSE	GFF	Fri, Dec 6, 2019	21.37	21.60	21.10	21.12
6118	NYSE	GFF	Thu, Dec 5, 2019	21.21	21.38	20.91	21.07
6117	NYSE	GFF	Wed, Dec 4, 2019	20.88	21.40	20.88	21.17
6116	NYSE	GFF	Tue, Dec 3, 2019	20.59	20.94	20.40	20.78
6115	NYSE	GFF	Mon, Dec 2, 2019	21.25	21.25	20.43	20.77
6114	NYSE	GFF	Fri, Nov 29, 2019	21.31	21.40	21.08	21.22
6113	NYSE	GFF	Wed, Nov 27, 2019	22.11	22.16	21.30	21.43
6112	NYSE	GFF	Tue, Nov 26, 2019	22.23	22.33	21.97	21.97
6111	NYSE	GFF	Mon, Nov 25, 2019	21.56	22.45	21.56	22.28
6110	NYSE	GFF	Fri, Nov 22, 2019	21.91	21.91	21.37	21.51
6109	NYSE	GFF	Thu, Nov 21, 2019	22.17	22.17	21.64	21.78
6108	NYSE	GFF	Wed, Nov 20, 2019	21.99	22.32	21.82	22.05
6107	NYSE	GFF	Tue, Nov 19, 2019	22.56	22.57	21.78	22.10
6106	NYSE	GFF	Mon, Nov 18, 2019	22.46	22.72	22.26	22.49
6105	NYSE	GFF	Fri, Nov 15, 2019	25.00	25.06	22.38	22.45
6104	NYSE	GFF	Thu, Nov 14, 2019	23.29	25.50	23.29	24.97
6103	NYSE	GFF	Wed, Nov 13, 2019	21.65	22.00	21.41	21.73
6102	NYSE	GFF	Tue, Nov 12, 2019	21.64	21.88	21.45	21.71
6101	NYSE	GFF	Mon, Nov 11, 2019	21.34	21.77	21.17	21.58
6100	NYSE	GFF	Fri, Nov 8, 2019	21.44	21.59	21.18	21.57
6099	NYSE	GFF	Thu, Nov 7, 2019	21.28	21.54	21.09	21.43
6098	NYSE	GFF	Wed, Nov 6, 2019	21.12	21.29	20.84	21.18
6097	NYSE	GFF	Tue, Nov 5, 2019	21.33	21.45	20.92	21.34
6096	NYSE	GFF	Mon, Nov 4, 2019	21.84	21.90	21.22	21.32
6095	NYSE	GFF	Fri, Nov 1, 2019	21.52	21.72	21.30	21.66
6094	NYSE	GFF	Thu, Oct 31, 2019	21.00	21.32	20.82	21.31
6093	NYSE	GFF	Wed, Oct 30, 2019	21.09	21.19	20.69	21.11
6092	NYSE	GFF	Tue, Oct 29, 2019	20.96	21.30	20.96	21.17
6091	NYSE	GFF	Mon, Oct 28, 2019	20.52	21.17	20.44	21.07
6090	NYSE	GFF	Fri, Oct 25, 2019	20.33	20.62	19.91	20.38
6089	NYSE	GFF	Thu, Oct 24, 2019	20.87	20.87	20.36	20.39
6088	NYSE	GFF	Wed, Oct 23, 2019	20.60	20.82	20.42	20.76
6087	NYSE	GFF	Tue, Oct 22, 2019	20.77	20.80	20.41	20.68
6086	NYSE	GFF	Mon, Oct 21, 2019	21.30	21.54	20.76	20.76
6085	NYSE	GFF	Fri, Oct 18, 2019	20.95	21.16	20.84	21.13
6084	NYSE	GFF	Thu, Oct 17, 2019	20.62	21.01	20.54	20.99
6083	NYSE	GFF	Wed, Oct 16, 2019	20.26	20.52	20.12	20.50
6082	NYSE	GFF	Tue, Oct 15, 2019	19.82	20.33	19.36	20.31
6081	NYSE	GFF	Mon, Oct 14, 2019	20.04	20.06	19.34	19.74
6080	NYSE	GFF	Fri, Oct 11, 2019	20.33	20.79	20.08	20.08
6079	NYSE	GFF	Thu, Oct 10, 2019	20.15	20.27	19.98	20.08
6078	NYSE	GFF	Wed, Oct 9, 2019	20.25	20.38	19.95	20.02
6077	NYSE	GFF	Tue, Oct 8, 2019	20.33	20.39	20.11	20.28
6076	NYSE	GFF	Mon, Oct 7, 2019	20.60	20.73	20.29	20.56
6075	NYSE	GFF	Fri, Oct 4, 2019	20.24	20.74	20.10	20.74
6074	NYSE	GFF	Thu, Oct 3, 2019	20.75	20.75	20.18	20.24
6073	NYSE	GFF	Wed, Oct 2, 2019	21.04	21.20	20.51	20.89
6072	NYSE	GFF	Tue, Oct 1, 2019	21.15	21.57	21.00	21.26
6071	NYSE	GFF	Mon, Sep 30, 2019	20.81	21.61	20.72	20.97
6070	NYSE	GFF	Fri, Sep 27, 2019	20.61	20.71	20.20	20.42
6069	NYSE	GFF	Thu, Sep 26, 2019	20.63	20.76	20.32	20.48
6068	NYSE	GFF	Wed, Sep 25, 2019	20.05	20.69	19.96	20.68
6067	NYSE	GFF	Tue, Sep 24, 2019	20.48	20.54	19.98	19.99
6066	NYSE	GFF	Mon, Sep 23, 2019	20.42	20.58	20.18	20.38
6065	NYSE	GFF	Fri, Sep 20, 2019	20.49	21.06	20.46	20.64
6064	NYSE	GFF	Thu, Sep 19, 2019	21.26	21.54	20.46	20.48
6063	NYSE	GFF	Wed, Sep 18, 2019	21.27	21.58	20.83	21.30
6062	NYSE	GFF	Tue, Sep 17, 2019	20.79	21.42	20.64	21.29
6061	NYSE	GFF	Mon, Sep 16, 2019	20.53	21.24	20.25	20.82
6060	NYSE	GFF	Fri, Sep 13, 2019	19.96	20.90	19.88	20.57
6059	NYSE	GFF	Thu, Sep 12, 2019	19.00	19.84	18.93	19.79
6058	NYSE	GFF	Wed, Sep 11, 2019	18.57	19.12	18.36	19.09
6057	NYSE	GFF	Tue, Sep 10, 2019	18.00	18.85	17.82	18.57
6056	NYSE	GFF	Mon, Sep 9, 2019	17.47	17.96	17.46	17.95
6055	NYSE	GFF	Fri, Sep 6, 2019	17.32	17.48	17.15	17.37
6054	NYSE	GFF	Thu, Sep 5, 2019	17.54	17.75	17.24	17.34
6053	NYSE	GFF	Wed, Sep 4, 2019	17.21	17.37	16.98	17.20
6052	NYSE	GFF	Tue, Sep 3, 2019	17.31	17.33	16.95	17.01
6051	NYSE	GFF	Fri, Aug 30, 2019	17.75	17.86	17.34	17.45
6050	NYSE	GFF	Thu, Aug 29, 2019	17.52	17.84	17.45	17.75
6049	NYSE	GFF	Wed, Aug 28, 2019	17.13	17.53	16.93	17.25
6048	NYSE	GFF	Tue, Aug 27, 2019	17.68	17.69	17.00	17.08
6047	NYSE	GFF	Mon, Aug 26, 2019	17.42	17.57	17.13	17.52
6046	NYSE	GFF	Fri, Aug 23, 2019	17.79	17.84	17.07	17.17
6045	NYSE	GFF	Thu, Aug 22, 2019	18.17	18.26	17.72	17.89
6044	NYSE	GFF	Wed, Aug 21, 2019	18.20	18.33	18.05	18.08
6043	NYSE	GFF	Tue, Aug 20, 2019	18.04	18.16	17.87	17.90
6042	NYSE	GFF	Mon, Aug 19, 2019	18.08	18.38	17.94	18.14
6041	NYSE	GFF	Fri, Aug 16, 2019	17.80	18.02	17.77	17.85
6040	NYSE	GFF	Thu, Aug 15, 2019	18.10	18.10	17.61	17.72
6039	NYSE	GFF	Wed, Aug 14, 2019	18.23	18.38	17.91	18.09
6038	NYSE	GFF	Tue, Aug 13, 2019	18.49	19.08	18.48	18.58
6037	NYSE	GFF	Mon, Aug 12, 2019	18.65	18.94	18.44	18.60
6036	NYSE	GFF	Fri, Aug 9, 2019	18.94	19.10	18.65	18.72
6035	NYSE	GFF	Thu, Aug 8, 2019	18.75	19.09	18.61	19.03
6034	NYSE	GFF	Wed, Aug 7, 2019	18.36	18.85	18.07	18.60
6033	NYSE	GFF	Tue, Aug 6, 2019	18.82	19.06	18.11	18.64
6032	NYSE	GFF	Mon, Aug 5, 2019	18.76	18.99	18.29	18.85
6031	NYSE	GFF	Fri, Aug 2, 2019	17.12	19.12	16.71	18.82
6030	NYSE	GFF	Thu, Aug 1, 2019	16.33	16.53	15.45	15.55
6029	NYSE	GFF	Wed, Jul 31, 2019	16.68	16.88	16.26	16.35
6028	NYSE	GFF	Tue, Jul 30, 2019	15.91	16.78	15.91	16.70
6027	NYSE	GFF	Mon, Jul 29, 2019	16.21	16.37	15.94	16.12
6026	NYSE	GFF	Fri, Jul 26, 2019	16.34	16.47	16.11	16.29
6025	NYSE	GFF	Thu, Jul 25, 2019	16.53	16.69	16.17	16.29
6024	NYSE	GFF	Wed, Jul 24, 2019	15.53	16.65	15.50	16.43
6023	NYSE	GFF	Tue, Jul 23, 2019	15.66	15.66	15.39	15.62
6022	NYSE	GFF	Mon, Jul 22, 2019	15.70	15.78	15.55	15.58
6021	NYSE	GFF	Fri, Jul 19, 2019	15.70	15.88	15.62	15.71
6020	NYSE	GFF	Thu, Jul 18, 2019	15.80	15.88	15.41	15.75
6019	NYSE	GFF	Wed, Jul 17, 2019	16.26	16.26	15.77	15.84
6018	NYSE	GFF	Tue, Jul 16, 2019	15.99	16.48	15.91	16.27
6017	NYSE	GFF	Mon, Jul 15, 2019	16.31	16.31	15.82	16.03
6016	NYSE	GFF	Fri, Jul 12, 2019	15.93	16.28	15.93	16.13
6015	NYSE	GFF	Thu, Jul 11, 2019	16.05	16.25	15.83	15.93
6014	NYSE	GFF	Wed, Jul 10, 2019	16.23	16.26	15.90	16.18
6013	NYSE	GFF	Tue, Jul 9, 2019	16.31	16.40	16.14	16.18
6012	NYSE	GFF	Mon, Jul 8, 2019	16.46	16.61	16.27	16.40
6011	NYSE	GFF	Fri, Jul 5, 2019	16.26	16.59	16.18	16.57
6010	NYSE	GFF	Wed, Jul 3, 2019	16.12	16.47	16.12	16.41
6009	NYSE	GFF	Tue, Jul 2, 2019	16.37	16.37	15.90	16.07
6008	NYSE	GFF	Mon, Jul 1, 2019	17.08	17.31	16.32	16.39
6007	NYSE	GFF	Fri, Jun 28, 2019	16.54	17.05	16.53	16.92
6006	NYSE	GFF	Thu, Jun 27, 2019	16.15	16.55	16.15	16.54
6005	NYSE	GFF	Wed, Jun 26, 2019	16.00	16.19	15.85	16.05
6004	NYSE	GFF	Tue, Jun 25, 2019	16.16	16.22	15.93	15.94
6003	NYSE	GFF	Mon, Jun 24, 2019	16.43	16.54	16.15	16.19
6002	NYSE	GFF	Fri, Jun 21, 2019	16.78	16.90	16.29	16.42
6001	NYSE	GFF	Thu, Jun 20, 2019	16.80	17.05	16.74	16.90
6000	NYSE	GFF	Wed, Jun 19, 2019	16.51	16.70	16.35	16.69
5999	NYSE	GFF	Tue, Jun 18, 2019	16.44	16.73	16.44	16.50
5998	NYSE	GFF	Mon, Jun 17, 2019	16.66	16.66	16.27	16.31
5997	NYSE	GFF	Fri, Jun 14, 2019	16.42	16.75	16.40	16.66
5996	NYSE	GFF	Thu, Jun 13, 2019	15.99	16.56	15.99	16.42
5995	NYSE	GFF	Wed, Jun 12, 2019	15.68	15.95	15.50	15.88
5994	NYSE	GFF	Tue, Jun 11, 2019	15.87	15.96	15.50	15.72
5993	NYSE	GFF	Mon, Jun 10, 2019	15.69	16.00	15.64	15.74
5992	NYSE	GFF	Fri, Jun 7, 2019	15.29	15.58	15.26	15.56
5991	NYSE	GFF	Thu, Jun 6, 2019	15.41	15.47	14.99	15.23
5990	NYSE	GFF	Wed, Jun 5, 2019	15.25	15.48	15.11	15.44
5989	NYSE	GFF	Tue, Jun 4, 2019	14.74	15.28	14.74	15.19
5988	NYSE	GFF	Mon, Jun 3, 2019	14.30	14.60	14.30	14.56
5987	NYSE	GFF	Fri, May 31, 2019	14.24	14.43	14.11	14.38
5986	NYSE	GFF	Thu, May 30, 2019	14.65	14.85	14.36	14.44
5985	NYSE	GFF	Wed, May 29, 2019	14.78	14.82	14.28	14.62
5984	NYSE	GFF	Tue, May 28, 2019	14.98	15.11	14.87	14.91
5983	NYSE	GFF	Fri, May 24, 2019	15.02	15.14	14.95	15.01
5982	NYSE	GFF	Thu, May 23, 2019	14.87	15.06	14.70	14.93
5981	NYSE	GFF	Wed, May 22, 2019	15.47	15.47	14.97	14.99
5980	NYSE	GFF	Tue, May 21, 2019	15.35	15.64	15.30	15.58
5979	NYSE	GFF	Mon, May 20, 2019	15.25	15.37	15.05	15.29
5978	NYSE	GFF	Fri, May 17, 2019	15.51	15.63	15.29	15.34
5977	NYSE	GFF	Thu, May 16, 2019	15.68	15.86	15.65	15.69
5976	NYSE	GFF	Wed, May 15, 2019	15.28	15.73	15.25	15.68
5975	NYSE	GFF	Tue, May 14, 2019	15.12	15.51	15.07	15.45
5974	NYSE	GFF	Mon, May 13, 2019	15.64	15.85	15.19	15.24
5973	NYSE	GFF	Fri, May 10, 2019	15.87	16.07	15.49	16.04
5972	NYSE	GFF	Thu, May 9, 2019	15.93	15.99	15.50	15.92
5971	NYSE	GFF	Wed, May 8, 2019	16.72	17.04	15.90	16.03
5970	NYSE	GFF	Tue, May 7, 2019	16.37	17.12	16.37	16.81
5969	NYSE	GFF	Mon, May 6, 2019	16.68	17.19	16.39	16.65
5968	NYSE	GFF	Fri, May 3, 2019	19.34	19.34	16.90	17.02
5967	NYSE	GFF	Thu, May 2, 2019	19.44	19.66	19.30	19.38
5966	NYSE	GFF	Wed, May 1, 2019	19.71	19.77	19.33	19.50
5965	NYSE	GFF	Tue, Apr 30, 2019	19.78	19.78	19.42	19.62
5964	NYSE	GFF	Mon, Apr 29, 2019	19.44	19.86	19.39	19.79
5963	NYSE	GFF	Fri, Apr 26, 2019	19.27	19.52	19.11	19.49
5962	NYSE	GFF	Thu, Apr 25, 2019	19.63	19.63	19.19	19.34
5961	NYSE	GFF	Wed, Apr 24, 2019	19.55	19.85	19.48	19.76
5960	NYSE	GFF	Tue, Apr 23, 2019	19.42	19.82	19.26	19.65
5959	NYSE	GFF	Mon, Apr 22, 2019	19.59	19.59	19.12	19.30
5958	NYSE	GFF	Thu, Apr 18, 2019	19.63	19.79	19.48	19.55
5957	NYSE	GFF	Wed, Apr 17, 2019	19.67	19.77	19.42	19.70
5956	NYSE	GFF	Tue, Apr 16, 2019	19.58	19.69	19.30	19.65
5955	NYSE	GFF	Mon, Apr 15, 2019	19.66	19.73	19.43	19.46
5954	NYSE	GFF	Fri, Apr 12, 2019	19.55	19.73	19.46	19.62
5953	NYSE	GFF	Thu, Apr 11, 2019	19.50	19.55	19.31	19.53
5952	NYSE	GFF	Wed, Apr 10, 2019	19.13	19.53	19.10	19.48
5951	NYSE	GFF	Tue, Apr 9, 2019	19.27	19.35	19.07	19.07
5950	NYSE	GFF	Mon, Apr 8, 2019	19.32	19.45	19.23	19.44
5949	NYSE	GFF	Fri, Apr 5, 2019	19.18	19.55	19.12	19.48
5948	NYSE	GFF	Thu, Apr 4, 2019	18.93	19.45	18.93	19.14
5947	NYSE	GFF	Wed, Apr 3, 2019	18.99	19.11	18.86	18.99
5946	NYSE	GFF	Tue, Apr 2, 2019	18.93	19.02	18.61	18.85
5945	NYSE	GFF	Mon, Apr 1, 2019	18.77	19.17	18.75	18.92
5944	NYSE	GFF	Fri, Mar 29, 2019	18.81	18.91	18.41	18.48
5943	NYSE	GFF	Thu, Mar 28, 2019	18.60	18.81	18.39	18.69
5942	NYSE	GFF	Wed, Mar 27, 2019	18.69	18.82	18.37	18.57
5941	NYSE	GFF	Tue, Mar 26, 2019	18.52	18.72	18.34	18.71
5940	NYSE	GFF	Mon, Mar 25, 2019	18.00	18.39	17.77	18.35
5939	NYSE	GFF	Fri, Mar 22, 2019	18.67	18.81	18.08	18.11
5938	NYSE	GFF	Thu, Mar 21, 2019	18.75	19.19	18.70	18.82
5937	NYSE	GFF	Wed, Mar 20, 2019	18.58	18.94	18.27	18.55
5936	NYSE	GFF	Tue, Mar 19, 2019	18.67	18.88	18.55	18.69
5935	NYSE	GFF	Mon, Mar 18, 2019	18.34	18.60	18.23	18.57
5934	NYSE	GFF	Fri, Mar 15, 2019	18.25	18.78	18.14	18.28
5933	NYSE	GFF	Thu, Mar 14, 2019	18.10	18.13	17.91	18.05
5932	NYSE	GFF	Wed, Mar 13, 2019	18.24	18.28	17.92	18.09
5931	NYSE	GFF	Tue, Mar 12, 2019	18.07	18.21	17.76	18.14
5930	NYSE	GFF	Mon, Mar 11, 2019	17.28	18.17	17.25	18.00
5929	NYSE	GFF	Fri, Mar 8, 2019	17.09	17.42	16.96	17.30
5928	NYSE	GFF	Thu, Mar 7, 2019	17.47	17.47	17.07	17.33
5927	NYSE	GFF	Wed, Mar 6, 2019	17.89	17.98	17.42	17.53
5926	NYSE	GFF	Tue, Mar 5, 2019	18.11	18.11	17.70	17.77
5925	NYSE	GFF	Mon, Mar 4, 2019	17.88	18.34	17.83	18.07
5924	NYSE	GFF	Fri, Mar 1, 2019	18.11	18.32	17.70	17.90
5923	NYSE	GFF	Thu, Feb 28, 2019	17.81	17.89	17.46	17.84
5922	NYSE	GFF	Wed, Feb 27, 2019	17.38	18.01	17.20	17.77
5921	NYSE	GFF	Tue, Feb 26, 2019	17.93	18.04	17.45	17.49
5920	NYSE	GFF	Mon, Feb 25, 2019	18.33	18.33	17.85	17.93
5919	NYSE	GFF	Fri, Feb 22, 2019	17.80	18.34	17.64	18.33
5918	NYSE	GFF	Thu, Feb 21, 2019	17.83	17.93	17.49	17.69
5917	NYSE	GFF	Wed, Feb 20, 2019	17.69	17.95	17.58	17.94
5916	NYSE	GFF	Tue, Feb 19, 2019	17.58	17.96	17.47	17.77
5915	NYSE	GFF	Fri, Feb 15, 2019	17.75	17.81	17.51	17.63
5914	NYSE	GFF	Thu, Feb 14, 2019	17.43	17.88	17.37	17.64
5913	NYSE	GFF	Wed, Feb 13, 2019	17.35	17.73	17.25	17.61
5912	NYSE	GFF	Tue, Feb 12, 2019	17.08	17.33	17.08	17.27
5911	NYSE	GFF	Mon, Feb 11, 2019	16.49	16.92	16.28	16.89
5910	NYSE	GFF	Fri, Feb 8, 2019	16.45	16.59	16.30	16.40
5909	NYSE	GFF	Thu, Feb 7, 2019	17.10	17.11	16.43	16.50
5908	NYSE	GFF	Wed, Feb 6, 2019	16.91	17.31	16.67	17.24
5907	NYSE	GFF	Tue, Feb 5, 2019	16.70	17.13	16.66	17.03
5906	NYSE	GFF	Mon, Feb 4, 2019	16.22	16.60	16.00	16.60
5905	NYSE	GFF	Fri, Feb 1, 2019	16.00	16.43	15.55	16.20
5904	NYSE	GFF	Thu, Jan 31, 2019	15.30	16.24	14.90	15.91
5903	NYSE	GFF	Wed, Jan 30, 2019	13.98	14.19	13.84	14.14
5902	NYSE	GFF	Tue, Jan 29, 2019	13.75	13.94	13.55	13.85
5901	NYSE	GFF	Mon, Jan 28, 2019	13.60	14.01	13.60	13.76
5900	NYSE	GFF	Fri, Jan 25, 2019	14.10	14.47	13.65	13.69
5899	NYSE	GFF	Thu, Jan 24, 2019	13.50	13.91	13.30	13.82
5898	NYSE	GFF	Wed, Jan 23, 2019	13.20	14.30	12.92	13.44
5897	NYSE	GFF	Tue, Jan 22, 2019	13.26	13.41	13.00	13.16
5896	NYSE	GFF	Fri, Jan 18, 2019	12.95	13.45	12.95	13.17
5895	NYSE	GFF	Thu, Jan 17, 2019	12.51	12.95	12.51	12.88
5894	NYSE	GFF	Wed, Jan 16, 2019	12.48	12.86	12.48	12.61
5893	NYSE	GFF	Tue, Jan 15, 2019	12.40	12.51	12.23	12.48
5892	NYSE	GFF	Mon, Jan 14, 2019	12.25	12.53	12.23	12.45
5891	NYSE	GFF	Fri, Jan 11, 2019	12.00	12.37	12.00	12.33
5890	NYSE	GFF	Thu, Jan 10, 2019	11.76	12.06	11.76	12.06
5889	NYSE	GFF	Wed, Jan 9, 2019	11.58	11.96	11.53	11.89
5888	NYSE	GFF	Tue, Jan 8, 2019	11.52	11.80	11.48	11.69
5887	NYSE	GFF	Mon, Jan 7, 2019	11.30	11.52	11.22	11.37
5886	NYSE	GFF	Fri, Jan 4, 2019	10.96	11.43	10.96	11.30
5885	NYSE	GFF	Thu, Jan 3, 2019	10.92	11.07	10.57	10.79
5884	NYSE	GFF	Wed, Jan 2, 2019	10.19	11.14	10.19	11.00
5883	NYSE	GFF	Mon, Dec 31, 2018	10.27	10.45	10.13	10.45
5882	NYSE	GFF	Fri, Dec 28, 2018	9.88	10.40	9.80	10.24
5881	NYSE	GFF	Thu, Dec 27, 2018	10.06	10.30	9.75	9.89
5880	NYSE	GFF	Wed, Dec 26, 2018	9.82	10.22	9.65	10.20
5879	NYSE	GFF	Mon, Dec 24, 2018	10.12	10.12	9.88	9.88
5878	NYSE	GFF	Fri, Dec 21, 2018	10.64	10.82	10.06	10.12
5877	NYSE	GFF	Thu, Dec 20, 2018	10.68	10.92	10.51	10.60
5876	NYSE	GFF	Wed, Dec 19, 2018	10.87	11.41	10.72	10.75
5875	NYSE	GFF	Tue, Dec 18, 2018	10.94	11.29	10.78	10.78
5874	NYSE	GFF	Mon, Dec 17, 2018	10.58	11.42	10.58	10.78
5873	NYSE	GFF	Fri, Dec 14, 2018	10.25	10.90	10.25	10.58
5872	NYSE	GFF	Thu, Dec 13, 2018	10.48	10.67	10.32	10.40
5871	NYSE	GFF	Wed, Dec 12, 2018	10.72	10.72	10.27	10.46
5870	NYSE	GFF	Tue, Dec 11, 2018	10.84	10.90	10.51	10.52
5869	NYSE	GFF	Mon, Dec 10, 2018	11.02	11.11	10.43	10.66
5868	NYSE	GFF	Fri, Dec 7, 2018	11.61	11.79	11.12	11.19
5867	NYSE	GFF	Thu, Dec 6, 2018	11.22	11.78	11.19	11.66
5866	NYSE	GFF	Tue, Dec 4, 2018	12.13	12.18	11.06	11.19
5865	NYSE	GFF	Mon, Dec 3, 2018	12.19	12.30	11.77	12.25
5864	NYSE	GFF	Fri, Nov 30, 2018	12.17	12.47	12.06	12.16
5863	NYSE	GFF	Thu, Nov 29, 2018	12.44	12.49	12.04	12.16
5862	NYSE	GFF	Wed, Nov 28, 2018	12.07	12.59	11.76	12.55
5861	NYSE	GFF	Tue, Nov 27, 2018	12.06	12.07	11.81	11.91
5860	NYSE	GFF	Mon, Nov 26, 2018	11.98	12.45	11.91	12.07
5859	NYSE	GFF	Fri, Nov 23, 2018	11.92	12.18	11.72	11.83
5858	NYSE	GFF	Wed, Nov 21, 2018	12.10	12.86	12.10	12.41
5857	NYSE	GFF	Tue, Nov 20, 2018	11.99	12.25	11.84	12.11
5856	NYSE	GFF	Mon, Nov 19, 2018	12.14	12.54	11.68	11.84
5855	NYSE	GFF	Fri, Nov 16, 2018	11.23	12.45	11.23	12.33
5854	NYSE	GFF	Thu, Nov 15, 2018	11.68	11.71	10.15	11.32
5853	NYSE	GFF	Wed, Nov 14, 2018	12.22	12.41	11.73	11.82
5852	NYSE	GFF	Tue, Nov 13, 2018	12.15	12.46	12.05	12.16
5851	NYSE	GFF	Mon, Nov 12, 2018	12.66	12.66	12.07	12.08
5850	NYSE	GFF	Fri, Nov 9, 2018	12.70	12.98	12.57	12.62
5849	NYSE	GFF	Thu, Nov 8, 2018	12.98	13.04	12.60	12.69
5848	NYSE	GFF	Wed, Nov 7, 2018	13.48	13.48	12.68	13.09
5847	NYSE	GFF	Tue, Nov 6, 2018	13.04	13.54	12.84	13.44
5846	NYSE	GFF	Mon, Nov 5, 2018	13.15	13.19	12.82	12.97
5845	NYSE	GFF	Fri, Nov 2, 2018	12.87	13.24	12.78	13.08
5844	NYSE	GFF	Thu, Nov 1, 2018	12.24	12.88	12.23	12.77
5843	NYSE	GFF	Wed, Oct 31, 2018	12.69	12.77	12.08	12.12
5842	NYSE	GFF	Tue, Oct 30, 2018	12.42	12.71	12.14	12.59
5841	NYSE	GFF	Mon, Oct 29, 2018	13.56	13.71	12.79	13.00
5840	NYSE	GFF	Fri, Oct 26, 2018	13.62	13.66	13.16	13.37
5839	NYSE	GFF	Thu, Oct 25, 2018	13.56	13.88	13.47	13.69
5838	NYSE	GFF	Wed, Oct 24, 2018	14.33	14.33	13.53	13.55
5837	NYSE	GFF	Tue, Oct 23, 2018	14.34	14.65	14.21	14.34
5836	NYSE	GFF	Mon, Oct 22, 2018	14.54	14.77	14.39	14.50
5835	NYSE	GFF	Fri, Oct 19, 2018	14.56	14.96	14.36	14.45
5834	NYSE	GFF	Thu, Oct 18, 2018	15.10	15.10	14.49	14.56
5833	NYSE	GFF	Wed, Oct 17, 2018	15.58	15.58	14.96	15.07
5832	NYSE	GFF	Tue, Oct 16, 2018	15.19	15.55	15.02	15.54
5831	NYSE	GFF	Mon, Oct 15, 2018	15.11	15.47	15.04	15.30
5830	NYSE	GFF	Fri, Oct 12, 2018	15.77	15.77	15.06	15.18
5829	NYSE	GFF	Thu, Oct 11, 2018	15.66	16.05	15.53	15.53
5828	NYSE	GFF	Wed, Oct 10, 2018	15.63	16.09	15.57	15.64
5827	NYSE	GFF	Tue, Oct 9, 2018	15.69	16.34	15.58	15.71
5826	NYSE	GFF	Mon, Oct 8, 2018	15.65	15.83	15.55	15.75
5825	NYSE	GFF	Fri, Oct 5, 2018	15.63	15.67	15.09	15.58
5824	NYSE	GFF	Thu, Oct 4, 2018	16.23	16.23	15.60	15.64
5823	NYSE	GFF	Wed, Oct 3, 2018	15.36	16.36	15.19	16.31
5822	NYSE	GFF	Tue, Oct 2, 2018	15.21	15.88	15.19	15.34
5821	NYSE	GFF	Mon, Oct 1, 2018	16.23	16.23	15.37	15.45
5820	NYSE	GFF	Fri, Sep 28, 2018	16.20	16.43	16.00	16.15
5819	NYSE	GFF	Thu, Sep 27, 2018	16.50	16.55	16.15	16.15
5818	NYSE	GFF	Wed, Sep 26, 2018	16.90	16.95	16.35	16.50
5817	NYSE	GFF	Tue, Sep 25, 2018	17.10	17.20	16.90	17.00
5816	NYSE	GFF	Mon, Sep 24, 2018	17.10	17.20	16.75	16.95
5815	NYSE	GFF	Fri, Sep 21, 2018	17.60	17.60	16.95	17.05
5814	NYSE	GFF	Thu, Sep 20, 2018	17.45	17.70	17.25	17.60
5813	NYSE	GFF	Wed, Sep 19, 2018	17.55	17.70	17.35	17.40
5812	NYSE	GFF	Tue, Sep 18, 2018	18.00	18.00	17.40	17.50
5811	NYSE	GFF	Mon, Sep 17, 2018	18.10	18.20	17.80	17.95
5810	NYSE	GFF	Fri, Sep 14, 2018	17.60	18.35	17.60	18.20
5809	NYSE	GFF	Thu, Sep 13, 2018	18.10	18.20	17.75	17.85
5808	NYSE	GFF	Wed, Sep 12, 2018	18.15	18.30	17.90	18.20
5807	NYSE	GFF	Tue, Sep 11, 2018	18.30	18.35	17.90	18.10
5806	NYSE	GFF	Mon, Sep 10, 2018	19.00	19.00	18.18	18.30
5805	NYSE	GFF	Fri, Sep 7, 2018	18.40	18.85	18.25	18.85
5804	NYSE	GFF	Thu, Sep 6, 2018	18.35	18.60	18.30	18.40
5803	NYSE	GFF	Wed, Sep 5, 2018	18.25	18.53	18.20	18.40
5802	NYSE	GFF	Tue, Sep 4, 2018	18.30	18.45	17.95	18.25
5801	NYSE	GFF	Fri, Aug 31, 2018	18.15	18.30	17.83	18.25
5800	NYSE	GFF	Thu, Aug 30, 2018	18.45	18.45	18.08	18.30
5799	NYSE	GFF	Wed, Aug 29, 2018	18.30	18.40	18.05	18.40
5798	NYSE	GFF	Tue, Aug 28, 2018	18.35	18.45	18.05	18.15
5797	NYSE	GFF	Mon, Aug 27, 2018	18.40	18.50	18.15	18.20
5796	NYSE	GFF	Fri, Aug 24, 2018	18.35	18.35	18.15	18.35
5795	NYSE	GFF	Thu, Aug 23, 2018	18.35	18.40	18.03	18.20
5794	NYSE	GFF	Wed, Aug 22, 2018	18.55	18.55	18.20	18.30
5793	NYSE	GFF	Tue, Aug 21, 2018	18.00	18.58	17.95	18.48
5792	NYSE	GFF	Mon, Aug 20, 2018	18.25	18.39	17.75	17.95
5791	NYSE	GFF	Fri, Aug 17, 2018	17.70	18.25	17.70	18.25
5790	NYSE	GFF	Thu, Aug 16, 2018	17.35	17.85	17.30	17.80
5789	NYSE	GFF	Wed, Aug 15, 2018	17.05	17.38	16.85	17.35
5788	NYSE	GFF	Tue, Aug 14, 2018	17.00	17.38	17.00	17.25
5787	NYSE	GFF	Mon, Aug 13, 2018	17.30	17.50	16.80	17.00
5786	NYSE	GFF	Fri, Aug 10, 2018	17.55	17.63	17.00	17.25
5785	NYSE	GFF	Thu, Aug 9, 2018	17.85	17.95	17.60	17.70
5784	NYSE	GFF	Wed, Aug 8, 2018	17.50	17.85	17.35	17.80
5783	NYSE	GFF	Tue, Aug 7, 2018	17.80	17.80	17.50	17.65
5782	NYSE	GFF	Mon, Aug 6, 2018	17.75	17.85	17.40	17.70
5781	NYSE	GFF	Fri, Aug 3, 2018	18.20	18.50	17.60	17.70
5780	NYSE	GFF	Thu, Aug 2, 2018	19.10	19.75	17.33	18.30
5779	NYSE	GFF	Wed, Aug 1, 2018	17.85	18.05	17.25	17.65
5778	NYSE	GFF	Tue, Jul 31, 2018	17.20	17.90	17.20	17.90
5777	NYSE	GFF	Mon, Jul 30, 2018	17.55	17.75	17.20	17.30
5776	NYSE	GFF	Fri, Jul 27, 2018	17.80	17.95	17.25	17.45
5775	NYSE	GFF	Thu, Jul 26, 2018	17.85	18.20	17.50	17.90
5774	NYSE	GFF	Wed, Jul 25, 2018	17.90	18.10	17.50	17.75
5773	NYSE	GFF	Tue, Jul 24, 2018	18.30	18.55	17.83	17.90
5772	NYSE	GFF	Mon, Jul 23, 2018	18.55	18.60	18.00	18.30
5771	NYSE	GFF	Fri, Jul 20, 2018	18.65	18.70	18.40	18.50
5770	NYSE	GFF	Thu, Jul 19, 2018	18.85	19.10	18.55	18.75
5769	NYSE	GFF	Wed, Jul 18, 2018	18.40	19.05	18.40	18.95
5768	NYSE	GFF	Tue, Jul 17, 2018	17.80	18.50	17.80	18.50
5767	NYSE	GFF	Mon, Jul 16, 2018	18.05	18.05	17.75	17.85
5766	NYSE	GFF	Fri, Jul 13, 2018	17.65	18.00	17.60	17.95
5765	NYSE	GFF	Thu, Jul 12, 2018	18.05	18.05	17.55	17.80
5764	NYSE	GFF	Wed, Jul 11, 2018	18.10	18.10	17.85	17.95
5763	NYSE	GFF	Tue, Jul 10, 2018	18.25	18.35	17.95	18.10
5762	NYSE	GFF	Mon, Jul 9, 2018	18.30	18.30	18.00	18.15
5761	NYSE	GFF	Fri, Jul 6, 2018	17.95	18.20	17.95	18.20
5760	NYSE	GFF	Thu, Jul 5, 2018	18.00	18.10	17.80	18.05
5759	NYSE	GFF	Tue, Jul 3, 2018	17.70	18.10	17.70	17.95
5758	NYSE	GFF	Mon, Jul 2, 2018	17.75	17.85	17.40	17.75
5757	NYSE	GFF	Fri, Jun 29, 2018	17.50	17.95	17.50	17.80
5756	NYSE	GFF	Thu, Jun 28, 2018	17.40	17.60	17.00	17.50
5755	NYSE	GFF	Wed, Jun 27, 2018	17.60	17.95	17.45	17.50
5754	NYSE	GFF	Tue, Jun 26, 2018	17.60	17.95	17.55	17.60
5753	NYSE	GFF	Mon, Jun 25, 2018	17.80	18.00	17.50	17.60
5752	NYSE	GFF	Fri, Jun 22, 2018	18.65	18.70	17.45	17.85
5751	NYSE	GFF	Thu, Jun 21, 2018	18.95	19.30	18.55	18.75
5750	NYSE	GFF	Wed, Jun 20, 2018	18.60	18.90	18.40	18.55
5749	NYSE	GFF	Tue, Jun 19, 2018	18.75	18.80	18.00	18.60
5748	NYSE	GFF	Mon, Jun 18, 2018	18.00	18.70	17.90	18.55
5747	NYSE	GFF	Fri, Jun 15, 2018	18.10	18.65	17.75	17.95
5746	NYSE	GFF	Thu, Jun 14, 2018	19.45	19.65	18.45	18.65
5745	NYSE	GFF	Wed, Jun 13, 2018	20.20	20.40	19.75	19.85
5744	NYSE	GFF	Tue, Jun 12, 2018	21.80	21.80	19.88	20.25
5743	NYSE	GFF	Mon, Jun 11, 2018	22.95	23.00	22.31	22.90
5742	NYSE	GFF	Fri, Jun 8, 2018	22.70	22.95	22.35	22.75
5741	NYSE	GFF	Thu, Jun 7, 2018	22.90	22.90	22.55	22.80
5740	NYSE	GFF	Wed, Jun 6, 2018	23.45	23.45	22.65	22.80
5739	NYSE	GFF	Tue, Jun 5, 2018	23.50	23.55	22.90	23.40
5738	NYSE	GFF	Mon, Jun 4, 2018	23.05	23.50	22.88	23.45
5737	NYSE	GFF	Fri, Jun 1, 2018	22.85	23.00	22.65	22.95
5736	NYSE	GFF	Thu, May 31, 2018	23.10	23.15	22.45	22.70
5735	NYSE	GFF	Wed, May 30, 2018	22.70	23.10	22.60	23.05
5734	NYSE	GFF	Tue, May 29, 2018	22.80	22.95	22.35	22.55
5733	NYSE	GFF	Fri, May 25, 2018	22.85	23.05	22.75	22.95
5732	NYSE	GFF	Thu, May 24, 2018	22.75	23.00	22.55	22.85
5731	NYSE	GFF	Wed, May 23, 2018	22.85	22.95	22.65	22.78
5730	NYSE	GFF	Tue, May 22, 2018	23.40	23.40	22.85	22.90
5729	NYSE	GFF	Mon, May 21, 2018	23.30	23.35	22.90	23.25
5728	NYSE	GFF	Fri, May 18, 2018	22.80	23.45	22.75	23.35
5727	NYSE	GFF	Thu, May 17, 2018	22.50	22.90	22.45	22.65
5726	NYSE	GFF	Wed, May 16, 2018	22.25	22.68	22.05	22.55
5725	NYSE	GFF	Tue, May 15, 2018	22.20	22.40	22.05	22.15
5724	NYSE	GFF	Mon, May 14, 2018	22.60	22.65	22.20	22.20
5723	NYSE	GFF	Fri, May 11, 2018	22.85	22.95	22.45	22.45
5722	NYSE	GFF	Thu, May 10, 2018	22.65	22.90	22.50	22.80
5721	NYSE	GFF	Wed, May 9, 2018	22.85	23.10	22.15	22.70
5720	NYSE	GFF	Tue, May 8, 2018	22.25	23.15	22.20	22.75
5719	NYSE	GFF	Mon, May 7, 2018	21.90	22.25	21.65	22.00
5718	NYSE	GFF	Fri, May 4, 2018	20.45	21.70	20.25	21.55
5717	NYSE	GFF	Thu, May 3, 2018	19.80	20.15	19.50	19.90
5716	NYSE	GFF	Wed, May 2, 2018	19.90	20.20	19.85	19.95
5715	NYSE	GFF	Tue, May 1, 2018	19.95	20.05	19.40	19.90
5714	NYSE	GFF	Mon, Apr 30, 2018	20.05	20.15	19.85	19.90
5713	NYSE	GFF	Fri, Apr 27, 2018	20.25	20.35	19.56	20.10
5712	NYSE	GFF	Thu, Apr 26, 2018	20.30	20.45	20.10	20.25
5711	NYSE	GFF	Wed, Apr 25, 2018	20.00	20.51	19.95	20.30
5710	NYSE	GFF	Tue, Apr 24, 2018	20.75	20.85	20.03	20.20
5709	NYSE	GFF	Mon, Apr 23, 2018	20.50	20.75	20.35	20.60
5708	NYSE	GFF	Fri, Apr 20, 2018	20.65	20.70	20.30	20.45
5707	NYSE	GFF	Thu, Apr 19, 2018	20.50	21.00	20.40	20.65
5706	NYSE	GFF	Wed, Apr 18, 2018	20.40	21.00	20.25	20.65
5705	NYSE	GFF	Tue, Apr 17, 2018	19.90	20.50	19.65	20.40
5704	NYSE	GFF	Mon, Apr 16, 2018	19.45	19.95	19.25	19.90
5703	NYSE	GFF	Fri, Apr 13, 2018	19.15	19.35	18.80	19.30
5702	NYSE	GFF	Thu, Apr 12, 2018	18.75	19.15	18.60	18.95
5701	NYSE	GFF	Wed, Apr 11, 2018	18.65	19.00	18.60	18.75
5700	NYSE	GFF	Tue, Apr 10, 2018	18.85	19.05	18.60	18.65
5699	NYSE	GFF	Mon, Apr 9, 2018	18.75	18.95	18.50	18.55
5698	NYSE	GFF	Fri, Apr 6, 2018	19.00	19.05	18.35	18.65
5697	NYSE	GFF	Thu, Apr 5, 2018	18.90	19.15	18.60	19.05
5696	NYSE	GFF	Wed, Apr 4, 2018	17.80	18.95	17.80	18.80
5695	NYSE	GFF	Tue, Apr 3, 2018	17.65	18.13	17.55	18.05
5694	NYSE	GFF	Mon, Apr 2, 2018	18.05	18.15	17.45	17.55
5693	NYSE	GFF	Thu, Mar 29, 2018	18.25	18.55	18.05	18.25
5692	NYSE	GFF	Wed, Mar 28, 2018	18.30	18.50	17.90	18.10
5691	NYSE	GFF	Tue, Mar 27, 2018	19.40	19.55	18.95	18.10
5690	NYSE	GFF	Mon, Mar 26, 2018	19.30	19.60	19.00	19.40
5689	NYSE	GFF	Fri, Mar 23, 2018	19.60	19.90	18.95	19.05
5688	NYSE	GFF	Thu, Mar 22, 2018	19.90	20.50	19.55	19.55
5687	NYSE	GFF	Wed, Mar 21, 2018	19.60	20.55	19.60	20.15
5686	NYSE	GFF	Tue, Mar 20, 2018	19.30	19.95	19.25	19.65
5685	NYSE	GFF	Mon, Mar 19, 2018	19.50	19.55	19.10	19.35
5684	NYSE	GFF	Fri, Mar 16, 2018	19.40	19.88	19.35	19.50
5683	NYSE	GFF	Thu, Mar 15, 2018	19.30	19.90	19.30	19.55
5682	NYSE	GFF	Wed, Mar 14, 2018	19.70	19.70	19.25	19.30
5681	NYSE	GFF	Tue, Mar 13, 2018	20.15	20.20	19.45	19.50
5680	NYSE	GFF	Mon, Mar 12, 2018	19.75	20.25	19.70	20.00
5679	NYSE	GFF	Fri, Mar 9, 2018	19.55	19.80	19.30	19.55
5678	NYSE	GFF	Thu, Mar 8, 2018	19.00	19.55	18.90	19.25
5677	NYSE	GFF	Wed, Mar 7, 2018	18.60	18.85	18.40	18.75
5676	NYSE	GFF	Tue, Mar 6, 2018	18.95	18.95	18.25	18.70
5675	NYSE	GFF	Mon, Mar 5, 2018	18.50	19.05	18.35	18.95
5674	NYSE	GFF	Fri, Mar 2, 2018	18.35	18.80	18.15	18.70
5673	NYSE	GFF	Thu, Mar 1, 2018	18.65	19.00	18.40	18.55
5672	NYSE	GFF	Wed, Feb 28, 2018	19.45	19.70	18.70	18.70
5671	NYSE	GFF	Tue, Feb 27, 2018	20.35	20.60	19.65	19.65
5670	NYSE	GFF	Mon, Feb 26, 2018	20.60	20.60	20.20	20.35
5669	NYSE	GFF	Fri, Feb 23, 2018	20.45	20.70	20.43	20.55
5668	NYSE	GFF	Thu, Feb 22, 2018	20.55	20.90	20.40	20.45
5667	NYSE	GFF	Wed, Feb 21, 2018	20.40	20.80	20.40	20.50
5666	NYSE	GFF	Tue, Feb 20, 2018	20.15	20.95	19.80	20.38
5665	NYSE	GFF	Fri, Feb 16, 2018	19.55	20.40	19.55	20.15
5664	NYSE	GFF	Thu, Feb 15, 2018	19.50	19.80	19.25	19.60
5663	NYSE	GFF	Wed, Feb 14, 2018	18.60	19.45	18.50	19.45
5662	NYSE	GFF	Tue, Feb 13, 2018	18.05	18.80	17.75	18.65
5661	NYSE	GFF	Mon, Feb 12, 2018	18.60	18.70	18.05	18.15
5660	NYSE	GFF	Fri, Feb 9, 2018	18.55	18.75	17.85	18.70
5659	NYSE	GFF	Thu, Feb 8, 2018	18.55	18.60	17.95	18.40
5658	NYSE	GFF	Wed, Feb 7, 2018	17.95	18.70	17.80	18.60
5657	NYSE	GFF	Tue, Feb 6, 2018	17.95	18.35	17.60	18.05
5656	NYSE	GFF	Mon, Feb 5, 2018	18.40	18.40	17.75	17.95
5655	NYSE	GFF	Fri, Feb 2, 2018	18.30	18.50	17.65	18.30
5654	NYSE	GFF	Thu, Feb 1, 2018	19.85	19.85	18.15	18.55
5653	NYSE	GFF	Wed, Jan 31, 2018	20.90	21.85	20.00	20.05
5652	NYSE	GFF	Tue, Jan 30, 2018	20.75	21.05	20.60	20.90
5651	NYSE	GFF	Mon, Jan 29, 2018	21.00	21.30	20.70	21.00
5650	NYSE	GFF	Fri, Jan 26, 2018	21.20	21.20	20.75	21.20
5649	NYSE	GFF	Thu, Jan 25, 2018	21.20	21.20	20.50	21.15
5648	NYSE	GFF	Wed, Jan 24, 2018	21.15	21.35	20.80	21.10
5647	NYSE	GFF	Tue, Jan 23, 2018	20.80	21.15	20.50	21.05
5646	NYSE	GFF	Mon, Jan 22, 2018	20.95	21.03	20.75	20.90
5645	NYSE	GFF	Fri, Jan 19, 2018	20.75	21.30	20.60	21.00
5644	NYSE	GFF	Thu, Jan 18, 2018	20.75	21.00	20.35	20.85
5643	NYSE	GFF	Wed, Jan 17, 2018	20.40	20.95	20.35	20.80
5642	NYSE	GFF	Tue, Jan 16, 2018	21.00	21.25	20.25	20.35
5641	NYSE	GFF	Fri, Jan 12, 2018	20.90	21.00	20.75	20.80
5640	NYSE	GFF	Thu, Jan 11, 2018	19.95	20.95	19.95	20.70
5639	NYSE	GFF	Wed, Jan 10, 2018	20.50	20.60	19.85	20.00
5638	NYSE	GFF	Tue, Jan 9, 2018	20.25	20.73	20.25	20.65
5637	NYSE	GFF	Mon, Jan 8, 2018	20.50	20.53	20.20	20.25
5636	NYSE	GFF	Fri, Jan 5, 2018	20.20	20.55	20.10	20.50
5635	NYSE	GFF	Thu, Jan 4, 2018	20.35	20.55	20.05	20.20
5634	NYSE	GFF	Wed, Jan 3, 2018	19.75	20.20	19.60	20.05
5633	NYSE	GFF	Tue, Jan 2, 2018	20.35	20.60	19.80	19.85
5632	NYSE	GFF	Fri, Dec 29, 2017	20.25	20.45	20.20	20.35
5631	NYSE	GFF	Thu, Dec 28, 2017	20.45	20.45	19.85	20.40
5630	NYSE	GFF	Wed, Dec 27, 2017	20.25	20.55	20.20	20.35
5629	NYSE	GFF	Tue, Dec 26, 2017	20.35	20.73	20.25	20.35
5628	NYSE	GFF	Fri, Dec 22, 2017	21.05	21.05	20.05	20.35
5627	NYSE	GFF	Thu, Dec 21, 2017	21.00	21.40	20.95	21.00
5626	NYSE	GFF	Wed, Dec 20, 2017	20.70	21.15	20.60	20.90
5625	NYSE	GFF	Tue, Dec 19, 2017	21.10	21.25	20.25	20.65
5624	NYSE	GFF	Mon, Dec 18, 2017	20.40	21.55	20.40	21.15
5623	NYSE	GFF	Fri, Dec 15, 2017	19.80	20.90	19.80	20.15
5622	NYSE	GFF	Thu, Dec 14, 2017	20.55	20.65	19.65	19.70
5621	NYSE	GFF	Wed, Dec 13, 2017	20.75	20.95	20.40	20.55
5620	NYSE	GFF	Tue, Dec 12, 2017	21.10	21.50	20.65	20.70
5619	NYSE	GFF	Mon, Dec 11, 2017	21.85	22.05	20.85	21.05
5618	NYSE	GFF	Fri, Dec 8, 2017	22.10	22.35	21.65	21.85
5617	NYSE	GFF	Thu, Dec 7, 2017	22.30	22.50	21.80	22.00
5616	NYSE	GFF	Wed, Dec 6, 2017	22.80	22.95	22.25	22.00
5615	NYSE	GFF	Tue, Dec 5, 2017	22.70	23.35	22.65	22.80
5614	NYSE	GFF	Mon, Dec 4, 2017	23.00	23.25	22.55	22.70
5613	NYSE	GFF	Fri, Dec 1, 2017	23.15	23.15	21.70	22.50
5612	NYSE	GFF	Thu, Nov 30, 2017	23.75	23.95	23.30	23.35
5611	NYSE	GFF	Wed, Nov 29, 2017	23.50	23.65	23.20	23.50
5610	NYSE	GFF	Tue, Nov 28, 2017	22.65	23.45	22.65	23.45
5609	NYSE	GFF	Mon, Nov 27, 2017	23.10	23.45	22.55	22.53
5608	NYSE	GFF	Fri, Nov 24, 2017	23.30	23.30	22.90	23.10
5607	NYSE	GFF	Wed, Nov 22, 2017	23.25	23.50	22.40	22.95
5606	NYSE	GFF	Tue, Nov 21, 2017	22.70	23.30	22.58	22.90
5605	NYSE	GFF	Mon, Nov 20, 2017	22.50	23.20	22.05	22.25
5604	NYSE	GFF	Fri, Nov 17, 2017	23.40	23.40	22.15	22.50
5603	NYSE	GFF	Thu, Nov 16, 2017	22.10	24.50	22.10	23.75
5602	NYSE	GFF	Wed, Nov 15, 2017	20.45	21.00	20.45	20.65
5601	NYSE	GFF	Tue, Nov 14, 2017	20.30	21.15	20.30	20.70
5600	NYSE	GFF	Mon, Nov 13, 2017	20.75	21.05	20.35	20.35
5599	NYSE	GFF	Fri, Nov 10, 2017	21.00	21.20	20.60	20.75
5598	NYSE	GFF	Thu, Nov 9, 2017	21.10	21.20	20.60	21.20
5597	NYSE	GFF	Wed, Nov 8, 2017	20.70	21.45	20.70	21.20
5596	NYSE	GFF	Tue, Nov 7, 2017	21.80	21.80	20.65	20.90
5595	NYSE	GFF	Mon, Nov 6, 2017	22.00	22.20	21.60	21.85
5594	NYSE	GFF	Fri, Nov 3, 2017	22.00	22.10	21.70	21.90
5593	NYSE	GFF	Thu, Nov 2, 2017	21.90	22.33	21.65	22.15
5592	NYSE	GFF	Wed, Nov 1, 2017	22.80	22.80	21.55	21.80
5591	NYSE	GFF	Tue, Oct 31, 2017	21.70	22.95	21.50	22.55
5590	NYSE	GFF	Mon, Oct 30, 2017	22.45	22.45	21.25	21.55
5589	NYSE	GFF	Fri, Oct 27, 2017	22.70	22.75	22.15	22.55
5588	NYSE	GFF	Thu, Oct 26, 2017	22.60	22.80	22.45	22.65
5587	NYSE	GFF	Wed, Oct 25, 2017	22.60	22.70	22.10	22.45
5586	NYSE	GFF	Tue, Oct 24, 2017	22.55	23.10	22.55	22.70
5585	NYSE	GFF	Mon, Oct 23, 2017	22.60	22.70	22.40	22.55
5584	NYSE	GFF	Fri, Oct 20, 2017	22.30	22.75	22.00	22.45
5583	NYSE	GFF	Thu, Oct 19, 2017	22.00	22.10	21.60	21.95
5582	NYSE	GFF	Wed, Oct 18, 2017	22.20	22.35	22.05	22.05
5581	NYSE	GFF	Tue, Oct 17, 2017	22.25	22.35	21.90	22.05
5580	NYSE	GFF	Mon, Oct 16, 2017	22.20	22.30	22.00	22.20
5579	NYSE	GFF	Fri, Oct 13, 2017	22.15	22.30	22.00	22.05
5578	NYSE	GFF	Thu, Oct 12, 2017	22.25	22.45	22.00	22.05
5577	NYSE	GFF	Wed, Oct 11, 2017	22.15	22.45	22.13	22.25
5576	NYSE	GFF	Tue, Oct 10, 2017	22.80	22.80	21.90	22.10
5575	NYSE	GFF	Mon, Oct 9, 2017	22.40	22.80	22.25	22.70
5574	NYSE	GFF	Fri, Oct 6, 2017	22.45	22.55	22.15	22.35
5573	NYSE	GFF	Thu, Oct 5, 2017	22.55	22.85	22.40	22.45
5572	NYSE	GFF	Wed, Oct 4, 2017	22.75	22.90	22.25	22.50
5571	NYSE	GFF	Tue, Oct 3, 2017	22.90	22.95	22.30	22.70
5570	NYSE	GFF	Mon, Oct 2, 2017	22.30	22.80	21.80	22.75
5569	NYSE	GFF	Fri, Sep 29, 2017	22.25	22.45	22.05	22.20
5568	NYSE	GFF	Thu, Sep 28, 2017	21.85	22.25	21.35	22.20
5567	NYSE	GFF	Wed, Sep 27, 2017	21.55	22.10	20.90	21.85
5566	NYSE	GFF	Tue, Sep 26, 2017	21.10	21.55	20.95	21.50
5565	NYSE	GFF	Mon, Sep 25, 2017	21.00	21.18	20.65	21.00
5564	NYSE	GFF	Fri, Sep 22, 2017	20.85	21.25	20.80	21.00
5563	NYSE	GFF	Thu, Sep 21, 2017	20.65	21.05	20.55	20.90
5562	NYSE	GFF	Wed, Sep 20, 2017	20.15	21.00	20.15	20.70
5561	NYSE	GFF	Tue, Sep 19, 2017	20.30	20.45	20.15	20.20
5560	NYSE	GFF	Mon, Sep 18, 2017	20.45	20.70	20.30	20.35
5559	NYSE	GFF	Fri, Sep 15, 2017	20.30	20.55	20.20	20.30
5558	NYSE	GFF	Thu, Sep 14, 2017	20.45	20.60	20.20	20.35
5557	NYSE	GFF	Wed, Sep 13, 2017	20.00	20.65	19.93	20.55
5556	NYSE	GFF	Tue, Sep 12, 2017	19.95	20.45	19.80	19.95
5555	NYSE	GFF	Mon, Sep 11, 2017	20.20	20.25	19.75	19.90
5554	NYSE	GFF	Fri, Sep 8, 2017	19.65	20.40	19.35	20.00
5553	NYSE	GFF	Thu, Sep 7, 2017	21.00	21.00	19.25	19.65
5552	NYSE	GFF	Wed, Sep 6, 2017	19.35	21.25	19.10	21.05
5551	NYSE	GFF	Tue, Sep 5, 2017	18.65	18.80	18.20	18.25
5550	NYSE	GFF	Fri, Sep 1, 2017	18.55	18.75	18.40	18.65
5549	NYSE	GFF	Thu, Aug 31, 2017	18.70	18.70	18.35	18.55
5548	NYSE	GFF	Wed, Aug 30, 2017	18.25	18.90	18.25	18.50
5547	NYSE	GFF	Tue, Aug 29, 2017	18.05	18.30	18.00	18.20
5546	NYSE	GFF	Mon, Aug 28, 2017	18.10	18.25	18.00	18.15
5545	NYSE	GFF	Fri, Aug 25, 2017	18.15	18.35	17.65	18.05
5544	NYSE	GFF	Thu, Aug 24, 2017	18.05	18.18	17.65	18.00
5543	NYSE	GFF	Wed, Aug 23, 2017	18.30	18.70	18.00	18.05
5542	NYSE	GFF	Tue, Aug 22, 2017	18.45	18.45	18.30	18.40
5541	NYSE	GFF	Mon, Aug 21, 2017	18.70	18.80	18.30	18.34
5540	NYSE	GFF	Fri, Aug 18, 2017	18.30	18.90	18.30	18.80
5539	NYSE	GFF	Thu, Aug 17, 2017	18.90	19.10	18.45	18.45
5538	NYSE	GFF	Wed, Aug 16, 2017	19.25	19.25	18.80	18.95
5537	NYSE	GFF	Tue, Aug 15, 2017	19.25	19.30	19.05	19.25
5536	NYSE	GFF	Mon, Aug 14, 2017	19.20	19.45	19.05	19.25
5535	NYSE	GFF	Fri, Aug 11, 2017	19.05	19.30	18.90	19.00
5534	NYSE	GFF	Thu, Aug 10, 2017	19.45	19.55	19.00	19.10
5533	NYSE	GFF	Wed, Aug 9, 2017	19.30	19.90	19.15	19.60
5532	NYSE	GFF	Tue, Aug 8, 2017	19.05	19.45	18.95	19.40
5531	NYSE	GFF	Mon, Aug 7, 2017	19.25	19.43	18.90	19.05
5530	NYSE	GFF	Fri, Aug 4, 2017	18.90	19.25	18.75	19.25
5529	NYSE	GFF	Thu, Aug 3, 2017	20.25	20.25	18.25	18.95
5528	NYSE	GFF	Wed, Aug 2, 2017	20.70	20.75	20.25	20.35
5527	NYSE	GFF	Tue, Aug 1, 2017	20.65	20.80	20.55	20.70
5526	NYSE	GFF	Mon, Jul 31, 2017	20.35	20.65	20.30	20.50
5525	NYSE	GFF	Fri, Jul 28, 2017	20.50	20.70	20.05	20.30
5524	NYSE	GFF	Thu, Jul 27, 2017	20.65	20.70	20.10	20.55
5523	NYSE	GFF	Wed, Jul 26, 2017	20.50	20.90	20.45	20.55
5522	NYSE	GFF	Tue, Jul 25, 2017	20.65	20.75	20.40	20.55
5521	NYSE	GFF	Mon, Jul 24, 2017	20.25	20.45	20.15	20.40
5520	NYSE	GFF	Fri, Jul 21, 2017	20.80	20.90	20.20	20.25
5519	NYSE	GFF	Thu, Jul 20, 2017	20.90	21.00	20.75	20.80
5518	NYSE	GFF	Wed, Jul 19, 2017	21.05	21.25	20.80	20.95
5517	NYSE	GFF	Tue, Jul 18, 2017	20.90	21.15	20.90	21.05
5516	NYSE	GFF	Mon, Jul 17, 2017	21.00	21.15	20.95	21.05
5515	NYSE	GFF	Fri, Jul 14, 2017	21.05	21.30	20.90	21.05
5514	NYSE	GFF	Thu, Jul 13, 2017	21.30	21.38	20.85	21.10
5513	NYSE	GFF	Wed, Jul 12, 2017	21.40	21.70	21.10	21.30
5512	NYSE	GFF	Tue, Jul 11, 2017	21.45	21.45	21.00	21.25
5511	NYSE	GFF	Mon, Jul 10, 2017	21.60	21.70	21.35	21.40
5510	NYSE	GFF	Fri, Jul 7, 2017	21.70	21.70	21.45	21.65
5509	NYSE	GFF	Thu, Jul 6, 2017	22.05	22.15	21.50	21.55
5508	NYSE	GFF	Wed, Jul 5, 2017	22.30	22.35	21.85	22.20
5507	NYSE	GFF	Mon, Jul 3, 2017	22.00	22.58	22.00	22.45
5506	NYSE	GFF	Fri, Jun 30, 2017	22.35	22.50	21.85	21.95
5505	NYSE	GFF	Thu, Jun 29, 2017	22.25	22.40	21.95	22.35
5504	NYSE	GFF	Wed, Jun 28, 2017	22.05	22.35	22.05	22.25
5503	NYSE	GFF	Tue, Jun 27, 2017	22.30	22.30	21.90	21.95
5502	NYSE	GFF	Mon, Jun 26, 2017	22.40	22.65	22.15	22.25
5501	NYSE	GFF	Fri, Jun 23, 2017	22.85	22.85	22.15	22.40
5500	NYSE	GFF	Thu, Jun 22, 2017	22.50	23.00	22.50	22.85
5499	NYSE	GFF	Wed, Jun 21, 2017	23.10	23.10	22.30	22.35
5498	NYSE	GFF	Tue, Jun 20, 2017	23.10	23.30	22.65	22.95
5497	NYSE	GFF	Mon, Jun 19, 2017	23.35	23.60	23.05	23.25
5496	NYSE	GFF	Fri, Jun 16, 2017	23.40	23.40	22.90	23.35
5495	NYSE	GFF	Thu, Jun 15, 2017	23.00	23.45	22.95	23.30
5494	NYSE	GFF	Wed, Jun 14, 2017	23.35	23.50	23.13	23.35
5493	NYSE	GFF	Tue, Jun 13, 2017	23.15	23.45	22.95	23.35
5492	NYSE	GFF	Mon, Jun 12, 2017	23.20	23.45	22.95	23.15
5491	NYSE	GFF	Fri, Jun 9, 2017	22.95	23.40	22.80	23.15
5490	NYSE	GFF	Thu, Jun 8, 2017	22.55	22.90	22.30	22.80
5489	NYSE	GFF	Wed, Jun 7, 2017	22.45	22.80	22.35	22.40
5488	NYSE	GFF	Tue, Jun 6, 2017	22.05	22.70	22.05	22.55
5487	NYSE	GFF	Mon, Jun 5, 2017	22.65	22.95	22.20	22.20
5486	NYSE	GFF	Fri, Jun 2, 2017	22.30	23.30	22.25	22.65
5485	NYSE	GFF	Thu, Jun 1, 2017	21.80	22.30	21.80	22.25
5484	NYSE	GFF	Wed, May 31, 2017	22.30	22.30	21.63	21.70
5483	NYSE	GFF	Tue, May 30, 2017	22.00	22.30	21.70	22.25
5482	NYSE	GFF	Fri, May 26, 2017	22.00	22.28	21.95	22.10
5481	NYSE	GFF	Thu, May 25, 2017	22.20	22.40	22.00	22.15
5480	NYSE	GFF	Wed, May 24, 2017	22.00	22.50	21.85	22.00
5479	NYSE	GFF	Tue, May 23, 2017	22.25	22.35	21.95	21.94
5478	NYSE	GFF	Mon, May 22, 2017	21.65	22.40	21.55	22.15
5477	NYSE	GFF	Fri, May 19, 2017	21.45	21.85	21.30	21.50
5476	NYSE	GFF	Thu, May 18, 2017	21.55	21.70	21.15	21.45
5475	NYSE	GFF	Wed, May 17, 2017	22.35	22.55	21.40	21.60
5474	NYSE	GFF	Tue, May 16, 2017	22.80	22.95	22.55	22.75
5473	NYSE	GFF	Mon, May 15, 2017	22.70	23.00	22.70	22.75
5472	NYSE	GFF	Fri, May 12, 2017	23.20	23.20	22.45	22.70
5471	NYSE	GFF	Thu, May 11, 2017	23.35	23.40	22.85	23.35
5470	NYSE	GFF	Wed, May 10, 2017	23.35	23.60	23.30	23.45
5469	NYSE	GFF	Tue, May 9, 2017	22.90	23.60	22.85	23.40
5468	NYSE	GFF	Mon, May 8, 2017	22.85	23.00	22.55	22.80
5467	NYSE	GFF	Fri, May 5, 2017	24.65	24.70	22.70	22.85
5466	NYSE	GFF	Thu, May 4, 2017	24.60	24.60	24.30	24.55
5465	NYSE	GFF	Wed, May 3, 2017	24.30	24.65	24.10	24.55
5464	NYSE	GFF	Tue, May 2, 2017	24.35	24.75	24.30	24.50
5463	NYSE	GFF	Mon, May 1, 2017	24.10	24.55	24.00	24.30
5462	NYSE	GFF	Fri, Apr 28, 2017	24.80	24.80	24.00	24.00
5461	NYSE	GFF	Thu, Apr 27, 2017	24.95	25.13	24.50	24.75
5460	NYSE	GFF	Wed, Apr 26, 2017	24.60	25.15	24.55	24.95
5459	NYSE	GFF	Tue, Apr 25, 2017	24.40	24.85	24.28	24.60
5458	NYSE	GFF	Mon, Apr 24, 2017	24.10	24.25	23.80	24.20
5457	NYSE	GFF	Fri, Apr 21, 2017	23.30	23.75	23.30	23.60
5456	NYSE	GFF	Thu, Apr 20, 2017	23.35	23.60	23.15	23.35
5455	NYSE	GFF	Wed, Apr 19, 2017	22.95	23.40	22.95	23.20
5454	NYSE	GFF	Tue, Apr 18, 2017	22.50	23.05	22.45	22.95
5453	NYSE	GFF	Mon, Apr 17, 2017	22.50	22.65	22.40	22.60
5452	NYSE	GFF	Thu, Apr 13, 2017	22.80	22.83	22.25	22.45
5451	NYSE	GFF	Wed, Apr 12, 2017	23.40	23.40	22.80	22.85
5450	NYSE	GFF	Tue, Apr 11, 2017	23.40	23.55	23.30	23.45
5449	NYSE	GFF	Mon, Apr 10, 2017	23.30	23.60	23.20	23.45
5448	NYSE	GFF	Fri, Apr 7, 2017	23.60	23.85	23.15	23.30
5447	NYSE	GFF	Thu, Apr 6, 2017	23.75	23.85	23.35	23.65
5446	NYSE	GFF	Wed, Apr 5, 2017	24.00	24.30	23.60	23.70
5445	NYSE	GFF	Tue, Apr 4, 2017	23.65	23.95	23.55	23.70
5444	NYSE	GFF	Mon, Apr 3, 2017	24.70	24.85	23.60	23.70
5443	NYSE	GFF	Fri, Mar 31, 2017	24.40	24.85	24.20	24.65
5442	NYSE	GFF	Thu, Mar 30, 2017	23.90	24.50	23.90	24.45
5441	NYSE	GFF	Wed, Mar 29, 2017	23.70	23.98	23.55	23.90
5440	NYSE	GFF	Tue, Mar 28, 2017	23.80	24.00	23.60	23.80
5439	NYSE	GFF	Mon, Mar 27, 2017	23.80	24.10	23.35	23.95
5438	NYSE	GFF	Fri, Mar 24, 2017	24.10	24.25	23.75	24.15
5437	NYSE	GFF	Thu, Mar 23, 2017	23.60	24.15	23.55	24.00
5436	NYSE	GFF	Wed, Mar 22, 2017	23.60	23.90	23.30	23.60
5435	NYSE	GFF	Tue, Mar 21, 2017	24.65	24.65	23.65	23.70
5434	NYSE	GFF	Mon, Mar 20, 2017	24.60	24.80	24.33	24.50
5433	NYSE	GFF	Fri, Mar 17, 2017	24.05	24.75	24.05	24.70
5432	NYSE	GFF	Thu, Mar 16, 2017	24.25	24.28	23.85	24.05
5431	NYSE	GFF	Wed, Mar 15, 2017	24.20	24.35	24.05	24.10
5430	NYSE	GFF	Tue, Mar 14, 2017	24.10	24.25	23.75	24.05
5429	NYSE	GFF	Mon, Mar 13, 2017	23.90	24.35	23.90	24.20
5428	NYSE	GFF	Fri, Mar 10, 2017	23.75	24.13	23.60	23.90
5427	NYSE	GFF	Thu, Mar 9, 2017	23.75	24.05	23.55	23.60
5426	NYSE	GFF	Wed, Mar 8, 2017	24.20	24.20	23.70	23.75
5425	NYSE	GFF	Tue, Mar 7, 2017	24.15	24.45	24.00	24.05
5424	NYSE	GFF	Mon, Mar 6, 2017	24.50	24.55	24.10	24.30
5423	NYSE	GFF	Fri, Mar 3, 2017	25.15	25.25	24.65	24.70
5422	NYSE	GFF	Thu, Mar 2, 2017	25.60	25.60	25.05	25.20
5421	NYSE	GFF	Wed, Mar 1, 2017	25.55	25.90	25.45	25.65
5420	NYSE	GFF	Tue, Feb 28, 2017	25.60	25.60	24.95	25.15
5419	NYSE	GFF	Mon, Feb 27, 2017	25.05	25.75	25.00	25.65
5418	NYSE	GFF	Fri, Feb 24, 2017	25.00	25.35	24.85	25.20
5417	NYSE	GFF	Thu, Feb 23, 2017	25.45	25.70	25.05	25.20
5416	NYSE	GFF	Wed, Feb 22, 2017	25.35	25.50	25.05	25.45
5415	NYSE	GFF	Tue, Feb 21, 2017	25.40	25.55	25.15	25.45
5414	NYSE	GFF	Fri, Feb 17, 2017	25.40	25.55	25.00	25.25
5413	NYSE	GFF	Thu, Feb 16, 2017	25.60	25.65	24.95	25.45
5412	NYSE	GFF	Wed, Feb 15, 2017	25.25	25.65	25.15	25.55
5411	NYSE	GFF	Tue, Feb 14, 2017	25.10	25.45	24.95	25.40
5410	NYSE	GFF	Mon, Feb 13, 2017	25.45	25.60	25.20	25.25
5409	NYSE	GFF	Fri, Feb 10, 2017	25.10	25.50	24.65	25.30
5408	NYSE	GFF	Thu, Feb 9, 2017	24.90	25.15	24.70	24.90
5407	NYSE	GFF	Wed, Feb 8, 2017	24.75	24.95	24.55	24.80
5406	NYSE	GFF	Tue, Feb 7, 2017	24.90	24.95	24.55	24.90
5405	NYSE	GFF	Mon, Feb 6, 2017	25.05	25.25	24.75	24.80
5404	NYSE	GFF	Fri, Feb 3, 2017	25.05	25.45	24.75	25.15
5403	NYSE	GFF	Thu, Feb 2, 2017	25.45	25.50	24.70	24.75
5402	NYSE	GFF	Wed, Feb 1, 2017	25.80	25.95	25.20	25.65
5401	NYSE	GFF	Tue, Jan 31, 2017	24.80	25.55	24.40	25.45
5400	NYSE	GFF	Mon, Jan 30, 2017	25.80	25.80	25.10	25.20
5399	NYSE	GFF	Fri, Jan 27, 2017	26.15	26.25	25.85	26.05
5398	NYSE	GFF	Thu, Jan 26, 2017	26.10	26.40	26.05	26.15
5397	NYSE	GFF	Wed, Jan 25, 2017	25.80	26.30	25.80	26.20
5396	NYSE	GFF	Tue, Jan 24, 2017	25.25	25.75	25.25	25.50
5395	NYSE	GFF	Mon, Jan 23, 2017	24.80	25.25	24.70	25.15
5394	NYSE	GFF	Fri, Jan 20, 2017	24.75	25.05	24.50	24.80
5393	NYSE	GFF	Thu, Jan 19, 2017	24.80	24.95	24.45	24.60
5392	NYSE	GFF	Wed, Jan 18, 2017	24.75	24.85	24.40	24.75
5391	NYSE	GFF	Tue, Jan 17, 2017	24.85	25.00	24.45	24.65
5390	NYSE	GFF	Fri, Jan 13, 2017	25.10	25.45	25.00	25.10
5389	NYSE	GFF	Thu, Jan 12, 2017	25.40	25.40	24.60	25.00
5388	NYSE	GFF	Wed, Jan 11, 2017	25.60	25.70	25.30	25.60
5387	NYSE	GFF	Tue, Jan 10, 2017	25.25	25.65	25.15	25.60
5386	NYSE	GFF	Mon, Jan 9, 2017	25.40	25.48	24.75	25.15
5385	NYSE	GFF	Fri, Jan 6, 2017	26.35	26.40	25.35	25.40
5384	NYSE	GFF	Thu, Jan 5, 2017	27.00	27.05	26.20	26.25
5383	NYSE	GFF	Wed, Jan 4, 2017	26.60	27.15	26.40	27.05
5382	NYSE	GFF	Tue, Jan 3, 2017	26.40	26.50	25.90	26.45
5381	NYSE	GFF	Fri, Dec 30, 2016	26.30	26.50	26.10	26.20
5380	NYSE	GFF	Thu, Dec 29, 2016	26.65	26.95	26.15	26.25
5379	NYSE	GFF	Wed, Dec 28, 2016	26.70	26.85	26.35	26.55
5378	NYSE	GFF	Tue, Dec 27, 2016	26.30	26.85	26.05	26.55
5377	NYSE	GFF	Fri, Dec 23, 2016	26.20	26.45	26.00	26.15
5376	NYSE	GFF	Thu, Dec 22, 2016	26.05	26.45	25.95	26.05
5375	NYSE	GFF	Wed, Dec 21, 2016	26.00	26.40	26.00	26.20
5374	NYSE	GFF	Tue, Dec 20, 2016	25.80	26.20	25.70	26.10
5373	NYSE	GFF	Mon, Dec 19, 2016	25.40	25.93	25.15	25.65
5372	NYSE	GFF	Fri, Dec 16, 2016	25.40	26.05	25.20	25.20
5371	NYSE	GFF	Thu, Dec 15, 2016	25.25	26.20	25.00	25.40
5370	NYSE	GFF	Wed, Dec 14, 2016	25.30	25.60	25.15	25.25
5369	NYSE	GFF	Tue, Dec 13, 2016	25.50	25.65	25.20	25.30
5368	NYSE	GFF	Mon, Dec 12, 2016	24.95	25.60	24.80	25.45
5367	NYSE	GFF	Fri, Dec 9, 2016	25.40	25.45	24.85	25.05
5366	NYSE	GFF	Thu, Dec 8, 2016	25.05	25.45	24.70	25.20
5365	NYSE	GFF	Wed, Dec 7, 2016	24.80	25.50	24.70	25.20
5364	NYSE	GFF	Tue, Dec 6, 2016	24.55	25.15	24.25	24.85
5363	NYSE	GFF	Mon, Dec 5, 2016	24.10	24.60	23.90	24.35
5362	NYSE	GFF	Fri, Dec 2, 2016	23.90	24.15	23.40	23.95
5361	NYSE	GFF	Thu, Dec 1, 2016	24.05	24.05	23.70	23.80
5360	NYSE	GFF	Wed, Nov 30, 2016	24.00	24.05	23.60	23.80
5359	NYSE	GFF	Tue, Nov 29, 2016	24.05	24.30	23.85	23.95
5358	NYSE	GFF	Mon, Nov 28, 2016	23.95	24.30	23.85	23.95
5357	NYSE	GFF	Fri, Nov 25, 2016	23.70	24.20	23.45	24.15
5356	NYSE	GFF	Wed, Nov 23, 2016	22.65	23.80	22.60	23.55
5355	NYSE	GFF	Tue, Nov 22, 2016	22.30	22.70	22.20	22.65
5354	NYSE	GFF	Mon, Nov 21, 2016	21.25	22.35	21.25	22.20
5353	NYSE	GFF	Fri, Nov 18, 2016	20.85	21.65	20.65	21.35
5352	NYSE	GFF	Thu, Nov 17, 2016	19.75	21.45	18.95	20.85
5351	NYSE	GFF	Wed, Nov 16, 2016	20.05	20.60	19.75	20.40
5350	NYSE	GFF	Tue, Nov 15, 2016	20.70	21.20	20.15	20.15
5349	NYSE	GFF	Mon, Nov 14, 2016	20.00	20.90	19.80	20.80
5348	NYSE	GFF	Fri, Nov 11, 2016	18.05	20.00	18.05	19.85
5347	NYSE	GFF	Thu, Nov 10, 2016	17.90	18.30	17.80	18.00
5346	NYSE	GFF	Wed, Nov 9, 2016	17.00	18.40	16.95	17.85
5345	NYSE	GFF	Tue, Nov 8, 2016	16.90	17.35	16.90	17.10
5344	NYSE	GFF	Mon, Nov 7, 2016	16.80	17.25	16.80	16.95
5343	NYSE	GFF	Fri, Nov 4, 2016	16.75	17.05	16.45	16.55
5342	NYSE	GFF	Thu, Nov 3, 2016	16.65	16.80	16.55	16.75
5341	NYSE	GFF	Wed, Nov 2, 2016	16.55	16.80	16.50	16.60
5340	NYSE	GFF	Tue, Nov 1, 2016	16.75	16.80	16.55	16.65
5339	NYSE	GFF	Mon, Oct 31, 2016	16.60	16.95	16.50	16.70
5338	NYSE	GFF	Fri, Oct 28, 2016	16.40	16.75	16.40	16.65
5337	NYSE	GFF	Thu, Oct 27, 2016	16.80	16.80	16.38	16.40
5336	NYSE	GFF	Wed, Oct 26, 2016	16.40	16.80	16.35	16.70
5335	NYSE	GFF	Tue, Oct 25, 2016	16.65	16.70	16.40	16.40
5334	NYSE	GFF	Mon, Oct 24, 2016	16.90	17.05	16.70	16.70
5333	NYSE	GFF	Fri, Oct 21, 2016	16.40	16.80	16.30	16.75
5332	NYSE	GFF	Thu, Oct 20, 2016	16.60	16.80	16.55	16.60
5331	NYSE	GFF	Wed, Oct 19, 2016	16.45	16.70	16.30	16.65
5330	NYSE	GFF	Tue, Oct 18, 2016	16.60	16.65	16.40	16.40
5329	NYSE	GFF	Mon, Oct 17, 2016	16.55	16.68	16.35	16.40
5328	NYSE	GFF	Fri, Oct 14, 2016	16.57	16.80	16.51	16.53
5327	NYSE	GFF	Thu, Oct 13, 2016	16.32	16.53	16.18	16.37
5326	NYSE	GFF	Wed, Oct 12, 2016	16.41	16.62	16.26	16.49
5325	NYSE	GFF	Tue, Oct 11, 2016	16.64	16.64	16.32	16.39
5324	NYSE	GFF	Mon, Oct 10, 2016	16.75	16.97	16.59	16.62
5323	NYSE	GFF	Fri, Oct 7, 2016	16.91	16.91	16.58	16.59
5322	NYSE	GFF	Thu, Oct 6, 2016	16.66	17.03	16.61	17.00
5321	NYSE	GFF	Wed, Oct 5, 2016	16.70	16.91	16.62	16.76
5320	NYSE	GFF	Tue, Oct 4, 2016	16.76	16.92	16.61	16.63
5319	NYSE	GFF	Mon, Oct 3, 2016	16.88	16.97	16.70	16.76
5318	NYSE	GFF	Fri, Sep 30, 2016	17.00	17.18	16.86	17.01
5317	NYSE	GFF	Thu, Sep 29, 2016	17.19	17.19	16.85	16.86
5316	NYSE	GFF	Wed, Sep 28, 2016	16.79	17.19	16.79	17.17
5315	NYSE	GFF	Tue, Sep 27, 2016	16.58	16.94	16.55	16.87
5314	NYSE	GFF	Mon, Sep 26, 2016	16.76	16.94	16.65	16.68
5313	NYSE	GFF	Fri, Sep 23, 2016	17.03	17.14	16.89	16.90
5312	NYSE	GFF	Thu, Sep 22, 2016	16.82	17.17	16.80	17.17
5311	NYSE	GFF	Wed, Sep 21, 2016	16.32	16.63	16.32	16.62
5310	NYSE	GFF	Tue, Sep 20, 2016	16.35	16.45	16.17	16.30
5309	NYSE	GFF	Mon, Sep 19, 2016	16.27	16.59	16.25	16.33
5308	NYSE	GFF	Fri, Sep 16, 2016	16.07	16.29	16.07	16.10
5307	NYSE	GFF	Thu, Sep 15, 2016	16.04	16.29	15.88	16.17
5306	NYSE	GFF	Wed, Sep 14, 2016	16.27	16.31	15.89	15.90
5305	NYSE	GFF	Tue, Sep 13, 2016	16.42	16.43	16.15	16.33
5304	NYSE	GFF	Mon, Sep 12, 2016	16.32	16.56	16.26	16.50
5303	NYSE	GFF	Fri, Sep 9, 2016	16.94	16.94	16.26	16.41
5302	NYSE	GFF	Thu, Sep 8, 2016	17.06	17.17	16.96	17.09
5301	NYSE	GFF	Wed, Sep 7, 2016	16.84	17.13	16.84	17.08
5300	NYSE	GFF	Tue, Sep 6, 2016	17.34	17.34	16.85	16.91
5299	NYSE	GFF	Fri, Sep 2, 2016	17.25	17.49	17.14	17.40
5298	NYSE	GFF	Thu, Sep 1, 2016	17.08	17.17	16.71	17.13
5297	NYSE	GFF	Wed, Aug 31, 2016	17.43	17.56	16.90	17.12
5296	NYSE	GFF	Tue, Aug 30, 2016	17.23	17.43	17.23	17.41
5295	NYSE	GFF	Mon, Aug 29, 2016	17.15	17.28	17.12	17.25
5294	NYSE	GFF	Fri, Aug 26, 2016	17.25	17.31	17.12	17.17
5293	NYSE	GFF	Thu, Aug 25, 2016	17.05	17.22	16.99	17.19
5292	NYSE	GFF	Wed, Aug 24, 2016	17.06	17.25	17.06	17.19
5291	NYSE	GFF	Tue, Aug 23, 2016	16.83	17.26	16.83	17.14
5290	NYSE	GFF	Mon, Aug 22, 2016	16.99	16.99	16.78	16.85
5289	NYSE	GFF	Fri, Aug 19, 2016	16.98	17.17	16.95	17.10
5288	NYSE	GFF	Thu, Aug 18, 2016	17.04	17.17	16.77	16.97
5287	NYSE	GFF	Wed, Aug 17, 2016	16.95	17.19	16.90	17.03
5286	NYSE	GFF	Tue, Aug 16, 2016	17.13	17.18	16.98	17.01
5285	NYSE	GFF	Mon, Aug 15, 2016	17.03	17.29	17.00	17.21
5284	NYSE	GFF	Fri, Aug 12, 2016	17.02	17.16	16.87	17.03
5283	NYSE	GFF	Thu, Aug 11, 2016	16.91	17.47	16.66	17.04
5282	NYSE	GFF	Wed, Aug 10, 2016	16.82	16.89	16.68	16.82
5281	NYSE	GFF	Tue, Aug 9, 2016	16.96	17.13	16.86	16.87
5280	NYSE	GFF	Mon, Aug 8, 2016	17.36	17.51	16.94	16.98
5279	NYSE	GFF	Fri, Aug 5, 2016	17.37	17.57	17.26	17.41
5278	NYSE	GFF	Thu, Aug 4, 2016	17.25	17.74	17.15	17.32
5277	NYSE	GFF	Wed, Aug 3, 2016	16.70	16.80	16.63	16.74
5276	NYSE	GFF	Tue, Aug 2, 2016	17.02	17.06	16.75	16.79
5275	NYSE	GFF	Mon, Aug 1, 2016	17.18	17.18	16.98	17.09
5274	NYSE	GFF	Fri, Jul 29, 2016	17.18	17.25	17.00	17.14
5273	NYSE	GFF	Thu, Jul 28, 2016	17.46	17.67	17.23	17.28
5272	NYSE	GFF	Wed, Jul 27, 2016	17.02	17.51	17.02	17.45
5271	NYSE	GFF	Tue, Jul 26, 2016	17.11	17.33	17.11	17.26
5270	NYSE	GFF	Mon, Jul 25, 2016	17.28	17.29	17.09	17.21
5269	NYSE	GFF	Fri, Jul 22, 2016	17.32	17.43	17.17	17.34
5268	NYSE	GFF	Thu, Jul 21, 2016	17.37	17.63	17.29	17.36
5267	NYSE	GFF	Wed, Jul 20, 2016	17.52	17.55	17.22	17.50
5266	NYSE	GFF	Tue, Jul 19, 2016	17.55	17.63	17.36	17.41
5265	NYSE	GFF	Mon, Jul 18, 2016	17.71	17.79	17.49	17.53
5264	NYSE	GFF	Fri, Jul 15, 2016	17.65	17.68	17.52	17.60
5263	NYSE	GFF	Thu, Jul 14, 2016	17.86	17.87	17.51	17.52
5262	NYSE	GFF	Wed, Jul 13, 2016	17.64	17.74	17.52	17.68
5261	NYSE	GFF	Tue, Jul 12, 2016	17.65	17.70	17.45	17.61
5260	NYSE	GFF	Mon, Jul 11, 2016	17.53	17.58	17.42	17.56
5259	NYSE	GFF	Fri, Jul 8, 2016	17.32	17.54	17.14	17.43
5258	NYSE	GFF	Thu, Jul 7, 2016	17.18	17.39	17.00	17.05
5257	NYSE	GFF	Wed, Jul 6, 2016	16.90	17.37	16.83	17.18
5256	NYSE	GFF	Tue, Jul 5, 2016	16.64	16.95	16.64	16.92
5255	NYSE	GFF	Fri, Jul 1, 2016	16.80	17.06	16.79	16.83
5254	NYSE	GFF	Thu, Jun 30, 2016	16.33	16.87	16.33	16.86
5253	NYSE	GFF	Wed, Jun 29, 2016	16.16	16.43	16.08	16.37
5252	NYSE	GFF	Tue, Jun 28, 2016	16.05	16.25	16.04	16.06
5251	NYSE	GFF	Mon, Jun 27, 2016	15.81	16.16	15.45	15.97
5250	NYSE	GFF	Fri, Jun 24, 2016	16.36	16.66	15.95	16.04
5249	NYSE	GFF	Thu, Jun 23, 2016	16.83	17.03	16.60	17.00
5248	NYSE	GFF	Wed, Jun 22, 2016	16.83	16.94	16.52	16.59
5247	NYSE	GFF	Tue, Jun 21, 2016	16.81	16.98	16.70	16.87
5246	NYSE	GFF	Mon, Jun 20, 2016	16.67	17.02	16.64	16.66
5245	NYSE	GFF	Fri, Jun 17, 2016	16.38	16.92	15.88	16.57
5244	NYSE	GFF	Thu, Jun 16, 2016	16.31	16.53	16.15	16.34
5243	NYSE	GFF	Wed, Jun 15, 2016	16.43	16.62	16.31	16.47
5242	NYSE	GFF	Tue, Jun 14, 2016	16.28	16.43	16.20	16.36
5241	NYSE	GFF	Mon, Jun 13, 2016	16.67	16.67	16.20	16.37
5240	NYSE	GFF	Fri, Jun 10, 2016	16.93	17.12	16.81	16.83
5239	NYSE	GFF	Thu, Jun 9, 2016	17.11	17.27	17.00	17.12
5238	NYSE	GFF	Wed, Jun 8, 2016	16.99	17.30	16.99	17.23
5237	NYSE	GFF	Tue, Jun 7, 2016	16.99	17.10	16.90	17.03
5236	NYSE	GFF	Mon, Jun 6, 2016	16.82	17.07	16.81	16.94
5235	NYSE	GFF	Fri, Jun 3, 2016	16.90	16.91	16.78	16.84
5234	NYSE	GFF	Thu, Jun 2, 2016	16.82	16.96	16.74	16.95
5233	NYSE	GFF	Wed, Jun 1, 2016	16.75	17.00	16.69	16.94
5232	NYSE	GFF	Tue, May 31, 2016	17.04	17.04	16.79	16.85
5231	NYSE	GFF	Fri, May 27, 2016	16.66	16.97	16.60	16.96
5230	NYSE	GFF	Thu, May 26, 2016	16.67	16.73	16.56	16.59
5229	NYSE	GFF	Wed, May 25, 2016	16.64	16.79	16.61	16.67
5228	NYSE	GFF	Tue, May 24, 2016	16.40	16.68	16.33	16.58
5227	NYSE	GFF	Mon, May 23, 2016	16.52	16.55	16.23	16.27
5226	NYSE	GFF	Fri, May 20, 2016	16.18	16.47	15.94	16.46
5225	NYSE	GFF	Thu, May 19, 2016	16.17	16.25	15.85	16.12
5224	NYSE	GFF	Wed, May 18, 2016	16.13	16.35	16.02	16.24
5223	NYSE	GFF	Tue, May 17, 2016	16.41	16.46	15.89	15.98
5222	NYSE	GFF	Mon, May 16, 2016	16.33	16.57	16.33	16.48
5221	NYSE	GFF	Fri, May 13, 2016	16.12	16.41	16.03	16.29
5220	NYSE	GFF	Thu, May 12, 2016	16.40	16.49	16.07	16.22
5219	NYSE	GFF	Wed, May 11, 2016	16.32	16.47	16.21	16.30
5218	NYSE	GFF	Tue, May 10, 2016	16.37	16.44	16.25	16.40
5217	NYSE	GFF	Mon, May 9, 2016	16.36	16.42	16.15	16.33
5216	NYSE	GFF	Fri, May 6, 2016	16.08	16.40	15.97	16.38
5215	NYSE	GFF	Thu, May 5, 2016	15.96	16.32	15.96	16.08
5214	NYSE	GFF	Wed, May 4, 2016	15.87	16.06	15.86	15.94
5213	NYSE	GFF	Tue, May 3, 2016	15.92	16.08	15.84	16.01
5212	NYSE	GFF	Mon, May 2, 2016	15.89	16.13	15.69	16.08
5211	NYSE	GFF	Fri, Apr 29, 2016	16.04	16.06	15.73	15.81
5210	NYSE	GFF	Thu, Apr 28, 2016	15.98	16.16	15.95	16.06
5209	NYSE	GFF	Wed, Apr 27, 2016	16.00	16.14	15.97	16.06
5208	NYSE	GFF	Tue, Apr 26, 2016	16.03	16.13	15.80	16.07
5207	NYSE	GFF	Mon, Apr 25, 2016	16.02	16.07	15.84	15.92
5206	NYSE	GFF	Fri, Apr 22, 2016	15.77	16.09	15.77	16.09
5205	NYSE	GFF	Thu, Apr 21, 2016	15.73	15.89	15.62	15.85
5204	NYSE	GFF	Wed, Apr 20, 2016	15.60	15.87	15.51	15.77
5203	NYSE	GFF	Tue, Apr 19, 2016	15.58	15.72	15.46	15.66
5202	NYSE	GFF	Mon, Apr 18, 2016	15.48	15.64	15.38	15.60
5201	NYSE	GFF	Fri, Apr 15, 2016	15.53	15.60	15.41	15.54
5200	NYSE	GFF	Thu, Apr 14, 2016	15.49	15.73	15.44	15.62
5199	NYSE	GFF	Wed, Apr 13, 2016	15.27	15.55	15.10	15.45
5198	NYSE	GFF	Tue, Apr 12, 2016	15.19	15.34	15.05	15.17
5197	NYSE	GFF	Mon, Apr 11, 2016	15.40	15.41	15.12	15.15
5196	NYSE	GFF	Fri, Apr 8, 2016	15.44	15.55	15.21	15.32
5195	NYSE	GFF	Thu, Apr 7, 2016	14.94	15.43	14.94	15.31
5194	NYSE	GFF	Wed, Apr 6, 2016	14.99	15.10	14.69	15.06
5193	NYSE	GFF	Tue, Apr 5, 2016	15.25	15.25	15.25	14.97
5192	NYSE	GFF	Mon, Apr 4, 2016	15.48	15.71	15.23	15.25
5191	NYSE	GFF	Fri, Apr 1, 2016	15.31	15.58	15.10	15.52
5190	NYSE	GFF	Thu, Mar 31, 2016	15.40	15.52	15.34	15.45
5189	NYSE	GFF	Wed, Mar 30, 2016	15.58	15.66	15.34	15.44
5188	NYSE	GFF	Tue, Mar 29, 2016	15.12	15.57	15.11	15.52
5187	NYSE	GFF	Mon, Mar 28, 2016	15.04	15.29	14.97	15.19
5186	NYSE	GFF	Thu, Mar 24, 2016	15.06	15.06	15.06	15.04
5185	NYSE	GFF	Wed, Mar 23, 2016	15.39	15.39	15.05	15.06
5184	NYSE	GFF	Tue, Mar 22, 2016	15.31	15.46	15.15	15.42
5183	NYSE	GFF	Mon, Mar 21, 2016	15.45	15.50	15.28	15.40
5182	NYSE	GFF	Fri, Mar 18, 2016	15.32	15.52	15.26	15.47
5181	NYSE	GFF	Thu, Mar 17, 2016	15.03	15.45	14.98	15.32
5180	NYSE	GFF	Wed, Mar 16, 2016	14.63	15.10	14.62	15.07
5179	NYSE	GFF	Tue, Mar 15, 2016	14.93	14.93	14.93	14.70
5178	NYSE	GFF	Mon, Mar 14, 2016	14.94	15.11	14.85	14.93
5177	NYSE	GFF	Fri, Mar 11, 2016	14.84	15.01	14.84	14.99
5176	NYSE	GFF	Thu, Mar 10, 2016	14.75	14.82	14.53	14.73
5175	NYSE	GFF	Wed, Mar 9, 2016	14.58	14.58	14.58	14.73
5174	NYSE	GFF	Tue, Mar 8, 2016	14.97	14.97	14.55	14.58
5173	NYSE	GFF	Mon, Mar 7, 2016	14.68	15.01	14.65	15.01
5172	NYSE	GFF	Fri, Mar 4, 2016	14.88	14.88	14.88	14.75
5171	NYSE	GFF	Thu, Mar 3, 2016	14.68	14.68	14.68	14.88
5170	NYSE	GFF	Wed, Mar 2, 2016	14.79	14.85	14.51	14.68
5169	NYSE	GFF	Tue, Mar 1, 2016	14.86	14.86	14.86	14.81
5168	NYSE	GFF	Mon, Feb 29, 2016	14.78	14.98	14.63	14.86
5167	NYSE	GFF	Fri, Feb 26, 2016	14.93	14.93	14.93	14.77
5166	NYSE	GFF	Thu, Feb 25, 2016	14.56	14.97	14.51	14.93
5165	NYSE	GFF	Wed, Feb 24, 2016	14.26	14.62	14.18	14.54
5164	NYSE	GFF	Tue, Feb 23, 2016	14.34	14.63	14.33	14.44
5163	NYSE	GFF	Mon, Feb 22, 2016	14.55	14.65	14.39	14.40
5162	NYSE	GFF	Fri, Feb 19, 2016	14.16	14.47	14.05	14.45
5161	NYSE	GFF	Thu, Feb 18, 2016	14.23	14.43	14.13	14.17
5160	NYSE	GFF	Wed, Feb 17, 2016	13.97	14.42	13.97	14.23
5159	NYSE	GFF	Tue, Feb 16, 2016	14.34	14.34	13.78	13.91
5158	NYSE	GFF	Fri, Feb 12, 2016	14.27	14.45	14.05	14.13
5157	NYSE	GFF	Thu, Feb 11, 2016	13.72	14.27	13.70	14.15
5156	NYSE	GFF	Wed, Feb 10, 2016	13.88	14.16	13.76	13.99
5155	NYSE	GFF	Tue, Feb 9, 2016	13.50	13.92	13.45	13.81
5154	NYSE	GFF	Mon, Feb 8, 2016	13.82	13.93	13.50	13.75
5153	NYSE	GFF	Fri, Feb 5, 2016	13.81	14.16	13.70	14.01
5152	NYSE	GFF	Thu, Feb 4, 2016	13.95	14.10	13.77	13.85
5151	NYSE	GFF	Wed, Feb 3, 2016	14.16	14.18	13.68	13.99
5150	NYSE	GFF	Tue, Feb 2, 2016	14.22	14.28	13.89	14.09
5149	NYSE	GFF	Mon, Feb 1, 2016	15.14	15.14	14.38	14.42
5148	NYSE	GFF	Fri, Jan 29, 2016	16.09	16.09	14.67	15.18
5147	NYSE	GFF	Thu, Jan 28, 2016	15.81	16.10	15.59	15.72
5146	NYSE	GFF	Wed, Jan 27, 2016	16.08	16.08	15.68	15.68
5145	NYSE	GFF	Tue, Jan 26, 2016	15.97	16.13	15.84	16.03
5144	NYSE	GFF	Mon, Jan 25, 2016	16.12	16.33	15.80	15.87
5143	NYSE	GFF	Fri, Jan 22, 2016	15.38	16.21	15.33	16.21
5142	NYSE	GFF	Thu, Jan 21, 2016	15.26	15.46	15.04	15.18
5141	NYSE	GFF	Wed, Jan 20, 2016	14.84	15.33	14.57	15.25
5140	NYSE	GFF	Tue, Jan 19, 2016	15.60	15.75	14.86	14.99
5139	NYSE	GFF	Fri, Jan 15, 2016	15.95	16.18	15.46	15.51
5138	NYSE	GFF	Thu, Jan 14, 2016	16.27	16.66	16.11	16.36
5137	NYSE	GFF	Wed, Jan 13, 2016	16.70	16.81	16.16	16.22
5136	NYSE	GFF	Tue, Jan 12, 2016	16.84	16.84	16.50	16.65
5135	NYSE	GFF	Mon, Jan 11, 2016	16.66	16.82	16.50	16.69
5134	NYSE	GFF	Fri, Jan 8, 2016	16.83	16.99	16.51	16.60
5133	NYSE	GFF	Thu, Jan 7, 2016	16.88	17.12	16.70	16.90
5132	NYSE	GFF	Wed, Jan 6, 2016	16.92	17.40	16.92	17.14
5131	NYSE	GFF	Tue, Jan 5, 2016	17.16	17.38	17.03	17.26
5130	NYSE	GFF	Mon, Jan 4, 2016	17.47	17.58	17.09	17.12
5129	NYSE	GFF	Thu, Dec 31, 2015	17.81	18.02	17.61	17.80
5128	NYSE	GFF	Wed, Dec 30, 2015	17.93	18.14	17.84	17.95
5127	NYSE	GFF	Tue, Dec 29, 2015	18.00	18.11	17.74	18.00
5126	NYSE	GFF	Mon, Dec 28, 2015	17.81	17.99	17.75	17.96
5125	NYSE	GFF	Thu, Dec 24, 2015	17.85	18.03	17.80	17.88
5124	NYSE	GFF	Wed, Dec 23, 2015	17.67	17.94	17.63	17.87
5123	NYSE	GFF	Tue, Dec 22, 2015	17.29	17.64	17.13	17.59
5122	NYSE	GFF	Mon, Dec 21, 2015	17.19	17.49	17.13	17.27
5121	NYSE	GFF	Fri, Dec 18, 2015	17.28	17.33	17.11	17.14
5120	NYSE	GFF	Thu, Dec 17, 2015	17.59	17.64	17.23	17.29
5119	NYSE	GFF	Wed, Dec 16, 2015	17.48	17.65	17.29	17.64
5118	NYSE	GFF	Tue, Dec 15, 2015	17.35	17.53	17.11	17.45
5117	NYSE	GFF	Mon, Dec 14, 2015	17.52	17.65	17.20	17.30
5116	NYSE	GFF	Fri, Dec 11, 2015	17.54	17.83	17.48	17.52
5115	NYSE	GFF	Thu, Dec 10, 2015	17.96	18.04	17.69	17.86
5114	NYSE	GFF	Wed, Dec 9, 2015	18.18	18.27	17.93	18.00
5113	NYSE	GFF	Tue, Dec 8, 2015	18.00	18.38	17.87	18.19
5112	NYSE	GFF	Mon, Dec 7, 2015	18.95	19.00	18.19	18.24
5111	NYSE	GFF	Fri, Dec 4, 2015	18.89	19.24	18.88	19.04
5110	NYSE	GFF	Thu, Dec 3, 2015	18.74	18.96	18.60	18.90
5109	NYSE	GFF	Wed, Dec 2, 2015	18.45	18.68	18.36	18.60
5108	NYSE	GFF	Tue, Dec 1, 2015	18.11	18.54	17.83	18.50
5107	NYSE	GFF	Mon, Nov 30, 2015	18.33	18.44	18.12	18.14
5106	NYSE	GFF	Fri, Nov 27, 2015	18.17	18.32	18.08	18.27
5105	NYSE	GFF	Wed, Nov 25, 2015	17.67	18.28	17.60	18.22
5104	NYSE	GFF	Tue, Nov 24, 2015	17.36	17.74	17.30	17.71
5103	NYSE	GFF	Mon, Nov 23, 2015	17.25	17.52	17.09	17.50
5102	NYSE	GFF	Fri, Nov 20, 2015	16.92	17.35	16.70	17.23
5101	NYSE	GFF	Thu, Nov 19, 2015	16.70	16.97	16.61	16.85
5100	NYSE	GFF	Wed, Nov 18, 2015	16.76	17.04	16.62	16.76
5099	NYSE	GFF	Tue, Nov 17, 2015	16.65	16.72	16.40	16.59
5098	NYSE	GFF	Mon, Nov 16, 2015	16.94	16.94	16.25	16.61
5097	NYSE	GFF	Fri, Nov 13, 2015	16.50	17.27	16.50	16.92
5096	NYSE	GFF	Thu, Nov 12, 2015	17.11	17.19	16.73	16.78
5095	NYSE	GFF	Wed, Nov 11, 2015	17.46	17.59	17.16	17.26
5094	NYSE	GFF	Tue, Nov 10, 2015	17.61	17.79	17.22	17.44
5093	NYSE	GFF	Mon, Nov 9, 2015	17.83	17.95	17.55	17.59
5092	NYSE	GFF	Fri, Nov 6, 2015	17.32	17.88	17.23	17.81
5091	NYSE	GFF	Thu, Nov 5, 2015	17.34	17.43	17.09	17.38
5090	NYSE	GFF	Wed, Nov 4, 2015	17.55	17.55	17.24	17.29
5089	NYSE	GFF	Tue, Nov 3, 2015	17.35	17.51	17.14	17.50
5088	NYSE	GFF	Mon, Nov 2, 2015	17.21	17.56	17.20	17.43
5087	NYSE	GFF	Fri, Oct 30, 2015	17.21	17.23	17.04	17.18
5086	NYSE	GFF	Thu, Oct 29, 2015	17.40	17.48	17.11	17.19
5085	NYSE	GFF	Wed, Oct 28, 2015	16.96	17.44	16.80	17.43
5084	NYSE	GFF	Tue, Oct 27, 2015	17.21	17.31	16.86	16.90
5083	NYSE	GFF	Mon, Oct 26, 2015	17.45	17.66	17.28	17.33
5082	NYSE	GFF	Fri, Oct 23, 2015	17.65	17.65	17.25	17.53
5081	NYSE	GFF	Thu, Oct 22, 2015	17.29	17.57	17.16	17.56
5080	NYSE	GFF	Wed, Oct 21, 2015	17.54	17.57	17.12	17.13
5079	NYSE	GFF	Tue, Oct 20, 2015	17.41	17.56	17.26	17.43
5078	NYSE	GFF	Mon, Oct 19, 2015	17.27	17.50	17.22	17.40
5077	NYSE	GFF	Fri, Oct 16, 2015	17.47	17.52	17.27	17.37
5076	NYSE	GFF	Thu, Oct 15, 2015	17.36	17.56	17.16	17.43
5075	NYSE	GFF	Wed, Oct 14, 2015	17.43	17.60	17.17	17.26
5074	NYSE	GFF	Tue, Oct 13, 2015	17.39	17.75	17.34	17.47
5073	NYSE	GFF	Mon, Oct 12, 2015	17.38	17.60	17.28	17.51
5072	NYSE	GFF	Fri, Oct 9, 2015	17.51	17.64	17.42	17.46
5071	NYSE	GFF	Thu, Oct 8, 2015	17.35	17.50	17.18	17.46
5070	NYSE	GFF	Wed, Oct 7, 2015	16.92	17.51	16.90	17.36
5069	NYSE	GFF	Tue, Oct 6, 2015	16.70	16.85	16.68	16.78
5068	NYSE	GFF	Mon, Oct 5, 2015	16.31	16.72	16.22	16.72
5067	NYSE	GFF	Fri, Oct 2, 2015	15.66	16.24	15.60	16.15
5066	NYSE	GFF	Thu, Oct 1, 2015	15.76	15.97	15.58	15.77
5065	NYSE	GFF	Wed, Sep 30, 2015	15.61	15.81	15.50	15.77
5064	NYSE	GFF	Tue, Sep 29, 2015	15.74	15.83	15.46	15.49
5063	NYSE	GFF	Mon, Sep 28, 2015	15.81	15.97	15.68	15.69
5062	NYSE	GFF	Fri, Sep 25, 2015	15.81	15.97	15.66	15.88
5061	NYSE	GFF	Thu, Sep 24, 2015	15.78	15.88	15.66	15.74
5060	NYSE	GFF	Wed, Sep 23, 2015	16.11	16.18	15.90	15.93
5059	NYSE	GFF	Tue, Sep 22, 2015	15.93	16.15	15.84	16.06
5058	NYSE	GFF	Mon, Sep 21, 2015	16.19	16.30	16.01	16.12
5057	NYSE	GFF	Fri, Sep 18, 2015	16.11	16.56	15.96	16.06
5056	NYSE	GFF	Thu, Sep 17, 2015	16.36	16.65	16.30	16.41
5055	NYSE	GFF	Wed, Sep 16, 2015	16.25	16.48	16.25	16.42
5054	NYSE	GFF	Tue, Sep 15, 2015	16.07	16.32	16.06	16.26
5053	NYSE	GFF	Mon, Sep 14, 2015	16.15	16.15	15.88	16.06
5052	NYSE	GFF	Fri, Sep 11, 2015	15.96	16.15	15.87	16.15
5051	NYSE	GFF	Thu, Sep 10, 2015	15.91	16.32	15.91	16.10
5050	NYSE	GFF	Wed, Sep 9, 2015	16.46	16.59	16.01	16.01
5049	NYSE	GFF	Tue, Sep 8, 2015	16.48	16.52	16.22	16.25
5048	NYSE	GFF	Fri, Sep 4, 2015	16.26	16.41	16.15	16.20
5047	NYSE	GFF	Thu, Sep 3, 2015	16.35	16.58	16.35	16.47
5046	NYSE	GFF	Wed, Sep 2, 2015	16.35	16.41	16.03	16.40
5045	NYSE	GFF	Tue, Sep 1, 2015	16.31	16.49	16.08	16.14
5044	NYSE	GFF	Mon, Aug 31, 2015	16.34	16.76	16.33	16.64
5043	NYSE	GFF	Fri, Aug 28, 2015	16.36	16.62	16.35	16.50
5042	NYSE	GFF	Thu, Aug 27, 2015	16.13	16.53	16.00	16.39
5041	NYSE	GFF	Wed, Aug 26, 2015	16.18	16.18	15.69	16.09
5040	NYSE	GFF	Tue, Aug 25, 2015	16.49	16.49	15.73	15.85
5039	NYSE	GFF	Mon, Aug 24, 2015	15.84	16.69	15.76	16.01
5038	NYSE	GFF	Fri, Aug 21, 2015	16.49	16.87	16.43	16.51
5037	NYSE	GFF	Thu, Aug 20, 2015	16.77	17.09	16.77	16.78
5036	NYSE	GFF	Wed, Aug 19, 2015	16.95	17.14	16.70	16.95
5035	NYSE	GFF	Tue, Aug 18, 2015	17.06	17.11	16.98	17.01
5034	NYSE	GFF	Mon, Aug 17, 2015	17.00	17.20	16.87	17.16
5033	NYSE	GFF	Fri, Aug 14, 2015	16.95	17.18	16.91	17.11
5032	NYSE	GFF	Thu, Aug 13, 2015	17.18	17.32	16.99	17.03
5031	NYSE	GFF	Wed, Aug 12, 2015	17.27	17.35	16.94	17.22
5030	NYSE	GFF	Tue, Aug 11, 2015	17.43	17.65	17.31	17.34
5029	NYSE	GFF	Mon, Aug 10, 2015	17.34	17.56	17.31	17.54
5028	NYSE	GFF	Fri, Aug 7, 2015	17.48	17.65	17.18	17.29
5027	NYSE	GFF	Thu, Aug 6, 2015	17.65	17.85	17.48	17.62
5026	NYSE	GFF	Wed, Aug 5, 2015	17.44	17.60	17.30	17.51
5025	NYSE	GFF	Tue, Aug 4, 2015	17.32	17.58	17.17	17.33
5024	NYSE	GFF	Mon, Aug 3, 2015	17.26	17.53	16.80	17.43
5023	NYSE	GFF	Fri, Jul 31, 2015	17.02	17.59	16.66	17.24
5022	NYSE	GFF	Thu, Jul 30, 2015	15.80	16.20	15.80	16.03
5021	NYSE	GFF	Wed, Jul 29, 2015	15.68	15.99	15.64	15.93
5020	NYSE	GFF	Tue, Jul 28, 2015	15.76	15.76	15.48	15.64
5019	NYSE	GFF	Mon, Jul 27, 2015	15.54	15.74	15.46	15.60
5018	NYSE	GFF	Fri, Jul 24, 2015	15.80	15.96	15.58	15.71
5017	NYSE	GFF	Thu, Jul 23, 2015	16.06	16.07	15.80	15.82
5016	NYSE	GFF	Wed, Jul 22, 2015	15.93	16.07	15.89	16.00
5015	NYSE	GFF	Tue, Jul 21, 2015	16.07	16.24	15.96	16.05
5014	NYSE	GFF	Mon, Jul 20, 2015	16.18	16.19	15.95	16.10
5013	NYSE	GFF	Fri, Jul 17, 2015	16.41	16.42	16.14	16.19
5012	NYSE	GFF	Thu, Jul 16, 2015	16.38	16.47	16.22	16.38
5011	NYSE	GFF	Wed, Jul 15, 2015	16.53	16.53	16.17	16.19
5010	NYSE	GFF	Tue, Jul 14, 2015	16.47	16.57	16.42	16.49
5009	NYSE	GFF	Mon, Jul 13, 2015	16.43	16.57	16.43	16.51
5008	NYSE	GFF	Fri, Jul 10, 2015	16.25	16.36	16.11	16.29
5007	NYSE	GFF	Thu, Jul 9, 2015	16.09	16.19	15.94	15.99
5006	NYSE	GFF	Wed, Jul 8, 2015	15.60	15.92	15.46	15.82
5005	NYSE	GFF	Tue, Jul 7, 2015	15.85	16.02	15.45	15.70
5004	NYSE	GFF	Mon, Jul 6, 2015	15.86	16.13	15.78	15.97
5003	NYSE	GFF	Thu, Jul 2, 2015	15.86	16.18	15.83	16.09
5002	NYSE	GFF	Wed, Jul 1, 2015	16.02	16.16	15.61	15.79
5001	NYSE	GFF	Tue, Jun 30, 2015	16.09	16.13	15.91	15.92
5000	NYSE	GFF	Mon, Jun 29, 2015	16.09	16.32	15.79	15.85
4999	NYSE	GFF	Fri, Jun 26, 2015	16.50	16.60	16.24	16.27
4998	NYSE	GFF	Thu, Jun 25, 2015	16.37	16.46	16.10	16.43
4997	NYSE	GFF	Wed, Jun 24, 2015	16.35	16.48	16.20	16.24
4996	NYSE	GFF	Tue, Jun 23, 2015	16.11	16.40	15.93	16.35
4995	NYSE	GFF	Mon, Jun 22, 2015	16.17	16.18	15.98	16.08
4994	NYSE	GFF	Fri, Jun 19, 2015	16.03	16.24	15.98	16.03
4993	NYSE	GFF	Thu, Jun 18, 2015	15.89	16.26	15.81	16.08
4992	NYSE	GFF	Wed, Jun 17, 2015	15.99	15.99	15.61	15.84
4991	NYSE	GFF	Tue, Jun 16, 2015	15.63	15.96	15.43	15.91
4990	NYSE	GFF	Mon, Jun 15, 2015	16.09	16.16	15.47	15.68
4989	NYSE	GFF	Fri, Jun 12, 2015	16.40	16.50	16.27	16.37
4988	NYSE	GFF	Thu, Jun 11, 2015	16.50	16.64	16.35	16.46
4987	NYSE	GFF	Wed, Jun 10, 2015	16.60	16.81	16.47	16.54
4986	NYSE	GFF	Tue, Jun 9, 2015	16.41	16.57	16.20	16.49
4985	NYSE	GFF	Mon, Jun 8, 2015	16.40	16.43	16.20	16.38
4984	NYSE	GFF	Fri, Jun 5, 2015	16.34	16.49	16.07	16.48
4983	NYSE	GFF	Thu, Jun 4, 2015	16.44	16.49	16.22	16.26
4982	NYSE	GFF	Wed, Jun 3, 2015	16.11	16.58	16.02	16.55
4981	NYSE	GFF	Tue, Jun 2, 2015	15.93	16.43	15.85	16.02
4980	NYSE	GFF	Mon, Jun 1, 2015	16.11	16.19	15.81	15.95
4979	NYSE	GFF	Fri, May 29, 2015	16.09	16.13	15.74	15.97
4978	NYSE	GFF	Thu, May 28, 2015	15.94	16.17	15.89	16.12
4977	NYSE	GFF	Wed, May 27, 2015	15.88	16.13	15.84	16.02
4976	NYSE	GFF	Tue, May 26, 2015	16.04	16.04	15.64	15.81
4975	NYSE	GFF	Fri, May 22, 2015	16.24	16.37	16.02	16.16
4974	NYSE	GFF	Thu, May 21, 2015	16.37	16.51	16.16	16.28
4973	NYSE	GFF	Wed, May 20, 2015	16.41	16.52	16.31	16.47
4972	NYSE	GFF	Tue, May 19, 2015	16.66	16.75	16.35	16.39
4971	NYSE	GFF	Mon, May 18, 2015	16.45	16.68	16.32	16.62
4970	NYSE	GFF	Fri, May 15, 2015	16.56	16.63	16.30	16.44
4969	NYSE	GFF	Thu, May 14, 2015	16.09	16.60	16.04	16.59
4968	NYSE	GFF	Wed, May 13, 2015	16.19	16.21	15.91	15.96
4967	NYSE	GFF	Tue, May 12, 2015	15.88	16.16	15.75	16.11
4966	NYSE	GFF	Mon, May 11, 2015	16.06	16.32	15.90	15.90
4965	NYSE	GFF	Fri, May 8, 2015	16.44	16.57	16.00	16.01
4964	NYSE	GFF	Thu, May 7, 2015	16.21	16.54	16.15	16.32
4963	NYSE	GFF	Wed, May 6, 2015	15.88	16.26	15.72	16.25
4962	NYSE	GFF	Tue, May 5, 2015	15.82	15.99	15.66	15.80
4961	NYSE	GFF	Mon, May 4, 2015	16.29	16.29	15.73	15.89
4960	NYSE	GFF	Fri, May 1, 2015	16.62	17.00	16.15	16.35
4959	NYSE	GFF	Thu, Apr 30, 2015	17.00	17.03	16.73	16.81
4958	NYSE	GFF	Wed, Apr 29, 2015	17.29	17.30	17.01	17.07
4957	NYSE	GFF	Tue, Apr 28, 2015	17.11	17.46	17.11	17.32
4956	NYSE	GFF	Mon, Apr 27, 2015	17.60	17.65	17.00	17.09
4955	NYSE	GFF	Fri, Apr 24, 2015	17.27	17.54	17.13	17.50
4954	NYSE	GFF	Thu, Apr 23, 2015	17.30	17.41	17.15	17.18
4953	NYSE	GFF	Wed, Apr 22, 2015	17.21	17.38	17.09	17.31
4952	NYSE	GFF	Tue, Apr 21, 2015	17.36	17.37	17.15	17.22
4951	NYSE	GFF	Mon, Apr 20, 2015	16.92	17.49	16.87	17.26
4950	NYSE	GFF	Fri, Apr 17, 2015	17.14	17.17	16.75	16.83
4949	NYSE	GFF	Thu, Apr 16, 2015	17.55	17.55	17.26	17.34
4948	NYSE	GFF	Wed, Apr 15, 2015	17.75	17.75	17.53	17.58
4947	NYSE	GFF	Tue, Apr 14, 2015	17.57	17.87	17.41	17.64
4946	NYSE	GFF	Mon, Apr 13, 2015	17.56	17.68	17.46	17.55
4945	NYSE	GFF	Fri, Apr 10, 2015	17.45	17.56	17.29	17.51
4944	NYSE	GFF	Thu, Apr 9, 2015	17.29	17.55	17.17	17.35
4943	NYSE	GFF	Wed, Apr 8, 2015	17.19	17.43	17.09	17.23
4942	NYSE	GFF	Tue, Apr 7, 2015	17.38	17.48	17.08	17.16
4941	NYSE	GFF	Mon, Apr 6, 2015	17.42	17.63	17.30	17.38
4940	NYSE	GFF	Thu, Apr 2, 2015	17.37	17.65	17.37	17.48
4939	NYSE	GFF	Wed, Apr 1, 2015	17.32	17.47	17.14	17.44
4938	NYSE	GFF	Tue, Mar 31, 2015	17.36	17.53	17.27	17.43
4937	NYSE	GFF	Mon, Mar 30, 2015	17.45	17.60	17.38	17.39
4936	NYSE	GFF	Fri, Mar 27, 2015	17.01	17.41	17.01	17.38
4935	NYSE	GFF	Thu, Mar 26, 2015	16.98	17.24	16.83	17.05
4934	NYSE	GFF	Wed, Mar 25, 2015	17.50	17.50	16.90	16.98
4933	NYSE	GFF	Tue, Mar 24, 2015	17.30	17.57	17.25	17.46
4932	NYSE	GFF	Mon, Mar 23, 2015	17.41	17.61	17.38	17.38
4931	NYSE	GFF	Fri, Mar 20, 2015	16.80	17.65	16.80	17.41
4930	NYSE	GFF	Thu, Mar 19, 2015	16.85	17.01	16.75	16.96
4929	NYSE	GFF	Wed, Mar 18, 2015	16.47	16.92	16.47	16.84
4928	NYSE	GFF	Tue, Mar 17, 2015	16.28	16.73	16.22	16.59
4927	NYSE	GFF	Mon, Mar 16, 2015	16.52	16.60	16.38	16.43
4926	NYSE	GFF	Fri, Mar 13, 2015	16.49	16.57	16.17	16.50
4925	NYSE	GFF	Thu, Mar 12, 2015	16.16	16.55	16.16	16.46
4924	NYSE	GFF	Wed, Mar 11, 2015	15.97	16.12	15.93	16.06
4923	NYSE	GFF	Tue, Mar 10, 2015	15.98	16.20	15.85	15.91
4922	NYSE	GFF	Mon, Mar 9, 2015	16.11	16.34	16.10	16.21
4921	NYSE	GFF	Fri, Mar 6, 2015	16.22	16.46	16.05	16.11
4920	NYSE	GFF	Thu, Mar 5, 2015	16.18	16.34	16.08	16.30
4919	NYSE	GFF	Wed, Mar 4, 2015	16.24	16.31	16.14	16.19
4918	NYSE	GFF	Tue, Mar 3, 2015	16.42	16.54	16.32	16.38
4917	NYSE	GFF	Mon, Mar 2, 2015	16.32	16.57	16.27	16.51
4916	NYSE	GFF	Fri, Feb 27, 2015	16.24	16.36	16.20	16.32
4915	NYSE	GFF	Thu, Feb 26, 2015	16.30	16.40	16.18	16.25
4914	NYSE	GFF	Wed, Feb 25, 2015	16.31	16.43	16.22	16.27
4913	NYSE	GFF	Tue, Feb 24, 2015	16.33	16.52	16.20	16.30
4912	NYSE	GFF	Mon, Feb 23, 2015	16.18	16.44	16.05	16.28
4911	NYSE	GFF	Fri, Feb 20, 2015	16.15	16.31	15.99	16.17
4910	NYSE	GFF	Thu, Feb 19, 2015	16.12	16.32	15.93	16.14
4909	NYSE	GFF	Wed, Feb 18, 2015	15.72	16.20	15.71	16.13
4908	NYSE	GFF	Tue, Feb 17, 2015	15.74	15.99	15.58	15.79
4907	NYSE	GFF	Fri, Feb 13, 2015	15.72	15.85	15.55	15.71
4906	NYSE	GFF	Thu, Feb 12, 2015	15.94	15.99	15.65	15.75
4905	NYSE	GFF	Wed, Feb 11, 2015	15.77	15.99	15.76	15.77
4904	NYSE	GFF	Tue, Feb 10, 2015	15.74	15.90	15.50	15.76
4903	NYSE	GFF	Mon, Feb 9, 2015	15.54	16.00	15.49	15.58
4902	NYSE	GFF	Fri, Feb 6, 2015	15.62	15.77	15.50	15.63
4901	NYSE	GFF	Thu, Feb 5, 2015	15.32	15.62	15.28	15.52
4900	NYSE	GFF	Wed, Feb 4, 2015	15.39	15.48	15.21	15.23
4899	NYSE	GFF	Tue, Feb 3, 2015	15.25	15.47	15.01	15.41
4898	NYSE	GFF	Mon, Feb 2, 2015	14.82	15.25	14.70	15.23
4897	NYSE	GFF	Fri, Jan 30, 2015	14.66	14.81	14.32	14.69
4896	NYSE	GFF	Thu, Jan 29, 2015	13.62	14.65	13.61	14.57
4895	NYSE	GFF	Wed, Jan 28, 2015	13.96	14.03	13.44	13.51
4894	NYSE	GFF	Tue, Jan 27, 2015	13.72	13.99	13.62	13.87
4893	NYSE	GFF	Mon, Jan 26, 2015	13.67	14.09	13.54	13.86
4892	NYSE	GFF	Fri, Jan 23, 2015	13.69	13.83	13.57	13.67
4891	NYSE	GFF	Thu, Jan 22, 2015	13.34	13.80	13.33	13.73
4890	NYSE	GFF	Wed, Jan 21, 2015	13.21	13.44	13.18	13.21
4889	NYSE	GFF	Tue, Jan 20, 2015	13.56	13.59	13.26	13.32
4888	NYSE	GFF	Fri, Jan 16, 2015	13.13	13.52	13.13	13.50
4887	NYSE	GFF	Thu, Jan 15, 2015	13.57	13.57	13.06	13.12
4886	NYSE	GFF	Wed, Jan 14, 2015	13.30	13.72	13.30	13.48
4885	NYSE	GFF	Tue, Jan 13, 2015	13.53	13.88	13.28	13.49
4884	NYSE	GFF	Mon, Jan 12, 2015	13.32	13.42	13.15	13.35
4883	NYSE	GFF	Fri, Jan 9, 2015	13.22	13.43	13.11	13.30
4882	NYSE	GFF	Thu, Jan 8, 2015	13.16	13.30	13.08	13.20
4881	NYSE	GFF	Wed, Jan 7, 2015	13.01	13.11	12.86	12.97
4880	NYSE	GFF	Tue, Jan 6, 2015	13.11	13.24	12.72	12.95
4879	NYSE	GFF	Mon, Jan 5, 2015	13.12	13.41	13.06	13.12
4878	NYSE	GFF	Fri, Jan 2, 2015	13.40	13.43	13.04	13.26
4877	NYSE	GFF	Wed, Dec 31, 2014	13.50	13.66	13.27	13.30
4876	NYSE	GFF	Tue, Dec 30, 2014	13.66	13.71	13.43	13.44
4875	NYSE	GFF	Mon, Dec 29, 2014	13.58	13.75	13.55	13.67
4874	NYSE	GFF	Fri, Dec 26, 2014	13.25	13.66	13.24	13.55
4873	NYSE	GFF	Wed, Dec 24, 2014	13.10	13.25	13.02	13.22
4872	NYSE	GFF	Tue, Dec 23, 2014	13.12	13.24	13.01	13.09
4871	NYSE	GFF	Mon, Dec 22, 2014	12.96	13.24	12.91	12.97
4870	NYSE	GFF	Fri, Dec 19, 2014	12.75	12.99	12.68	12.99
4869	NYSE	GFF	Thu, Dec 18, 2014	12.66	12.79	12.46	12.76
4868	NYSE	GFF	Wed, Dec 17, 2014	12.01	12.52	11.93	12.50
4867	NYSE	GFF	Tue, Dec 16, 2014	11.92	12.34	11.92	11.95
4866	NYSE	GFF	Mon, Dec 15, 2014	12.21	12.26	11.96	12.00
4865	NYSE	GFF	Fri, Dec 12, 2014	12.08	12.25	11.98	12.10
4864	NYSE	GFF	Thu, Dec 11, 2014	12.34	12.65	12.24	12.27
4863	NYSE	GFF	Wed, Dec 10, 2014	12.71	12.71	12.15	12.23
4862	NYSE	GFF	Tue, Dec 9, 2014	12.21	12.76	12.13	12.73
4861	NYSE	GFF	Mon, Dec 8, 2014	12.63	12.74	12.34	12.40
4860	NYSE	GFF	Fri, Dec 5, 2014	12.65	12.83	12.59	12.72
4859	NYSE	GFF	Thu, Dec 4, 2014	12.61	12.72	12.46	12.62
4858	NYSE	GFF	Wed, Dec 3, 2014	12.62	12.77	12.51	12.62
4857	NYSE	GFF	Tue, Dec 2, 2014	12.36	12.65	12.24	12.58
4856	NYSE	GFF	Mon, Dec 1, 2014	12.35	12.44	12.24	12.29
4855	NYSE	GFF	Fri, Nov 28, 2014	12.75	12.75	12.43	12.45
4854	NYSE	GFF	Wed, Nov 26, 2014	12.63	12.74	12.54	12.72
4853	NYSE	GFF	Tue, Nov 25, 2014	12.73	12.81	12.61	12.68
4852	NYSE	GFF	Mon, Nov 24, 2014	12.52	12.73	12.49	12.67
4851	NYSE	GFF	Fri, Nov 21, 2014	12.76	12.76	12.48	12.54
4850	NYSE	GFF	Thu, Nov 20, 2014	12.25	12.63	12.24	12.60
4849	NYSE	GFF	Wed, Nov 19, 2014	12.71	12.71	12.23	12.38
4848	NYSE	GFF	Tue, Nov 18, 2014	12.59	12.71	12.52	12.66
4847	NYSE	GFF	Mon, Nov 17, 2014	12.67	12.74	12.40	12.54
4846	NYSE	GFF	Fri, Nov 14, 2014	12.60	12.76	12.59	12.73
4845	NYSE	GFF	Thu, Nov 13, 2014	12.49	12.77	12.49	12.71
4844	NYSE	GFF	Wed, Nov 12, 2014	12.43	12.69	12.43	12.65
4843	NYSE	GFF	Tue, Nov 11, 2014	12.62	12.67	12.46	12.50
4842	NYSE	GFF	Mon, Nov 10, 2014	12.56	12.62	12.44	12.59
4841	NYSE	GFF	Fri, Nov 7, 2014	12.51	12.57	12.42	12.50
4840	NYSE	GFF	Thu, Nov 6, 2014	12.50	12.61	12.32	12.55
4839	NYSE	GFF	Wed, Nov 5, 2014	12.50	12.51	12.36	12.47
4838	NYSE	GFF	Tue, Nov 4, 2014	12.27	12.47	12.27	12.32
4837	NYSE	GFF	Mon, Nov 3, 2014	12.29	12.43	12.25	12.38
4836	NYSE	GFF	Fri, Oct 31, 2014	12.33	12.36	12.10	12.29
4835	NYSE	GFF	Thu, Oct 30, 2014	11.74	12.09	11.71	12.05
4834	NYSE	GFF	Wed, Oct 29, 2014	11.84	12.05	11.75	11.84
4833	NYSE	GFF	Tue, Oct 28, 2014	11.47	11.86	11.47	11.86
4832	NYSE	GFF	Mon, Oct 27, 2014	11.43	11.46	11.26	11.42
4831	NYSE	GFF	Fri, Oct 24, 2014	11.57	11.63	11.47	11.56
4830	NYSE	GFF	Thu, Oct 23, 2014	11.36	11.65	11.30	11.53
4829	NYSE	GFF	Wed, Oct 22, 2014	11.18	11.44	11.13	11.19
4828	NYSE	GFF	Tue, Oct 21, 2014	11.08	11.17	10.99	11.13
4827	NYSE	GFF	Mon, Oct 20, 2014	10.75	11.16	10.75	10.95
4826	NYSE	GFF	Fri, Oct 17, 2014	11.04	11.09	10.82	10.85
4825	NYSE	GFF	Thu, Oct 16, 2014	10.62	11.18	10.62	10.89
4824	NYSE	GFF	Wed, Oct 15, 2014	10.56	10.96	10.54	10.86
4823	NYSE	GFF	Tue, Oct 14, 2014	10.80	10.96	10.71	10.80
4822	NYSE	GFF	Mon, Oct 13, 2014	10.69	10.96	10.64	10.70
4821	NYSE	GFF	Fri, Oct 10, 2014	10.82	11.12	10.69	10.73
4820	NYSE	GFF	Thu, Oct 9, 2014	11.34	11.40	10.89	10.90
4819	NYSE	GFF	Wed, Oct 8, 2014	10.90	11.41	10.85	11.37
4818	NYSE	GFF	Tue, Oct 7, 2014	11.12	11.25	10.93	10.96
4817	NYSE	GFF	Mon, Oct 6, 2014	11.27	11.45	11.22	11.23
4816	NYSE	GFF	Fri, Oct 3, 2014	11.50	11.54	11.36	11.39
4815	NYSE	GFF	Thu, Oct 2, 2014	11.34	11.50	11.24	11.34
4814	NYSE	GFF	Wed, Oct 1, 2014	11.32	11.51	11.26	11.31
4813	NYSE	GFF	Tue, Sep 30, 2014	11.84	11.85	11.36	11.39
4812	NYSE	GFF	Mon, Sep 29, 2014	11.77	11.86	11.74	11.79
4811	NYSE	GFF	Fri, Sep 26, 2014	11.93	11.98	11.86	11.98
4810	NYSE	GFF	Thu, Sep 25, 2014	12.00	12.07	11.87	11.92
4809	NYSE	GFF	Wed, Sep 24, 2014	12.03	12.14	11.94	12.09
4808	NYSE	GFF	Tue, Sep 23, 2014	12.00	12.10	11.96	11.98
4807	NYSE	GFF	Mon, Sep 22, 2014	12.14	12.17	11.98	12.02
4806	NYSE	GFF	Fri, Sep 19, 2014	12.46	12.48	12.13	12.22
4805	NYSE	GFF	Thu, Sep 18, 2014	12.39	12.39	12.26	12.35
4804	NYSE	GFF	Wed, Sep 17, 2014	12.24	12.39	12.16	12.33
4803	NYSE	GFF	Tue, Sep 16, 2014	12.10	12.23	12.00	12.18
4802	NYSE	GFF	Mon, Sep 15, 2014	12.30	12.35	12.01	12.12
4801	NYSE	GFF	Fri, Sep 12, 2014	12.46	12.50	12.29	12.30
4800	NYSE	GFF	Thu, Sep 11, 2014	12.21	12.50	12.21	12.46
4799	NYSE	GFF	Wed, Sep 10, 2014	12.34	12.41	12.23	12.32
4798	NYSE	GFF	Tue, Sep 9, 2014	12.45	12.46	12.25	12.29
4797	NYSE	GFF	Mon, Sep 8, 2014	12.39	12.58	12.32	12.50
4796	NYSE	GFF	Fri, Sep 5, 2014	12.48	12.56	12.42	12.51
4795	NYSE	GFF	Thu, Sep 4, 2014	12.57	12.71	12.49	12.55
4794	NYSE	GFF	Wed, Sep 3, 2014	12.55	12.65	12.48	12.50
4793	NYSE	GFF	Tue, Sep 2, 2014	12.55	12.60	12.40	12.51
4792	NYSE	GFF	Fri, Aug 29, 2014	12.32	12.52	12.31	12.47
4791	NYSE	GFF	Thu, Aug 28, 2014	12.34	12.41	12.28	12.31
4790	NYSE	GFF	Wed, Aug 27, 2014	12.46	12.55	12.39	12.39
4789	NYSE	GFF	Tue, Aug 26, 2014	12.23	12.44	12.23	12.40
4788	NYSE	GFF	Mon, Aug 25, 2014	12.30	12.42	12.23	12.24
4787	NYSE	GFF	Fri, Aug 22, 2014	12.27	12.40	12.20	12.31
4786	NYSE	GFF	Thu, Aug 21, 2014	12.14	12.36	11.95	12.26
4785	NYSE	GFF	Wed, Aug 20, 2014	12.10	12.26	12.00	12.12
4784	NYSE	GFF	Tue, Aug 19, 2014	11.95	12.24	11.95	12.17
4783	NYSE	GFF	Mon, Aug 18, 2014	11.82	12.00	11.82	11.99
4782	NYSE	GFF	Fri, Aug 15, 2014	11.94	11.97	11.69	11.73
4781	NYSE	GFF	Thu, Aug 14, 2014	11.64	11.84	11.62	11.80
4780	NYSE	GFF	Wed, Aug 13, 2014	11.50	11.67	11.50	11.60
4779	NYSE	GFF	Tue, Aug 12, 2014	11.50	11.67	11.44	11.49
4778	NYSE	GFF	Mon, Aug 11, 2014	11.34	11.67	11.33	11.56
4777	NYSE	GFF	Fri, Aug 8, 2014	11.19	11.37	11.19	11.34
4776	NYSE	GFF	Thu, Aug 7, 2014	11.41	11.53	11.16	11.21
4775	NYSE	GFF	Wed, Aug 6, 2014	11.09	11.45	11.08	11.34
4774	NYSE	GFF	Tue, Aug 5, 2014	10.82	11.21	10.79	11.19
4773	NYSE	GFF	Mon, Aug 4, 2014	10.54	10.95	10.53	10.92
4772	NYSE	GFF	Fri, Aug 1, 2014	10.78	11.05	10.43	10.46
4771	NYSE	GFF	Thu, Jul 31, 2014	10.73	11.07	10.72	10.77
4770	NYSE	GFF	Wed, Jul 30, 2014	10.91	11.08	10.71	10.72
4769	NYSE	GFF	Tue, Jul 29, 2014	10.77	10.99	10.77	10.79
4768	NYSE	GFF	Mon, Jul 28, 2014	10.91	10.94	10.69	10.76
4767	NYSE	GFF	Fri, Jul 25, 2014	11.02	11.02	10.85	10.92
4766	NYSE	GFF	Thu, Jul 24, 2014	11.36	11.39	11.04	11.06
4765	NYSE	GFF	Wed, Jul 23, 2014	11.37	11.47	11.29	11.30
4764	NYSE	GFF	Tue, Jul 22, 2014	11.21	11.42	11.21	11.35
4763	NYSE	GFF	Mon, Jul 21, 2014	11.13	11.22	11.04	11.18
4762	NYSE	GFF	Fri, Jul 18, 2014	10.92	11.21	10.92	11.18
4761	NYSE	GFF	Thu, Jul 17, 2014	11.25	11.27	10.93	10.94
4760	NYSE	GFF	Wed, Jul 16, 2014	11.46	11.47	11.29	11.37
4759	NYSE	GFF	Tue, Jul 15, 2014	11.57	11.57	11.33	11.37
4758	NYSE	GFF	Mon, Jul 14, 2014	11.66	11.67	11.53	11.58
4757	NYSE	GFF	Fri, Jul 11, 2014	11.62	11.66	11.52	11.54
4756	NYSE	GFF	Thu, Jul 10, 2014	11.34	11.74	11.21	11.69
4755	NYSE	GFF	Wed, Jul 9, 2014	11.88	11.95	11.55	11.57
4754	NYSE	GFF	Tue, Jul 8, 2014	12.20	12.20	11.80	11.81
4753	NYSE	GFF	Mon, Jul 7, 2014	12.65	12.65	12.23	12.23
4752	NYSE	GFF	Thu, Jul 3, 2014	12.43	12.77	12.43	12.65
4751	NYSE	GFF	Wed, Jul 2, 2014	12.46	12.59	12.38	12.45
4750	NYSE	GFF	Tue, Jul 1, 2014	12.41	12.65	12.41	12.52
4749	NYSE	GFF	Mon, Jun 30, 2014	12.30	12.45	12.21	12.40
4748	NYSE	GFF	Fri, Jun 27, 2014	12.21	12.47	12.21	12.33
4747	NYSE	GFF	Thu, Jun 26, 2014	12.34	12.40	12.27	12.30
4746	NYSE	GFF	Wed, Jun 25, 2014	12.11	12.34	12.11	12.34
4745	NYSE	GFF	Tue, Jun 24, 2014	12.15	12.52	12.11	12.13
4744	NYSE	GFF	Mon, Jun 23, 2014	12.27	12.33	12.12	12.22
4743	NYSE	GFF	Fri, Jun 20, 2014	12.21	12.41	12.07	12.27
4742	NYSE	GFF	Thu, Jun 19, 2014	12.37	12.49	12.28	12.35
4741	NYSE	GFF	Wed, Jun 18, 2014	12.31	12.34	12.13	12.34
4740	NYSE	GFF	Tue, Jun 17, 2014	12.07	12.50	12.05	12.33
4739	NYSE	GFF	Mon, Jun 16, 2014	12.09	12.13	11.90	12.12
4738	NYSE	GFF	Fri, Jun 13, 2014	12.09	12.13	11.97	12.06
4737	NYSE	GFF	Thu, Jun 12, 2014	12.17	12.18	11.97	12.03
4736	NYSE	GFF	Wed, Jun 11, 2014	12.52	12.53	12.13	12.16
4735	NYSE	GFF	Tue, Jun 10, 2014	12.48	12.55	12.37	12.52
4734	NYSE	GFF	Mon, Jun 9, 2014	12.22	12.55	12.06	12.54
4733	NYSE	GFF	Fri, Jun 6, 2014	11.61	12.14	11.61	12.13
4732	NYSE	GFF	Thu, Jun 5, 2014	11.18	11.70	11.18	11.55
4731	NYSE	GFF	Wed, Jun 4, 2014	11.10	11.20	11.07	11.18
4730	NYSE	GFF	Tue, Jun 3, 2014	11.32	11.46	11.07	11.16
4729	NYSE	GFF	Mon, Jun 2, 2014	11.68	11.71	11.38	11.39
4728	NYSE	GFF	Fri, May 30, 2014	11.84	11.87	11.69	11.69
4727	NYSE	GFF	Thu, May 29, 2014	11.92	12.02	11.76	11.79
4726	NYSE	GFF	Wed, May 28, 2014	11.92	12.01	11.84	11.87
4725	NYSE	GFF	Tue, May 27, 2014	11.72	12.08	11.70	11.96
4724	NYSE	GFF	Fri, May 23, 2014	11.16	11.71	11.13	11.68
4723	NYSE	GFF	Thu, May 22, 2014	11.00	11.19	11.00	11.13
4722	NYSE	GFF	Wed, May 21, 2014	10.98	11.08	10.77	11.00
4721	NYSE	GFF	Tue, May 20, 2014	11.28	11.28	10.94	10.97
4720	NYSE	GFF	Mon, May 19, 2014	11.04	11.38	11.04	11.33
4719	NYSE	GFF	Fri, May 16, 2014	11.10	11.14	10.91	11.10
4718	NYSE	GFF	Thu, May 15, 2014	11.14	11.21	10.95	11.13
4717	NYSE	GFF	Wed, May 14, 2014	11.47	11.48	11.17	11.23
4716	NYSE	GFF	Tue, May 13, 2014	11.57	11.71	11.50	11.51
4715	NYSE	GFF	Mon, May 12, 2014	11.40	11.65	11.35	11.59
4714	NYSE	GFF	Fri, May 9, 2014	11.11	11.41	11.08	11.32
4713	NYSE	GFF	Thu, May 8, 2014	11.13	11.38	11.11	11.12
4712	NYSE	GFF	Wed, May 7, 2014	10.89	11.18	10.75	11.18
4711	NYSE	GFF	Tue, May 6, 2014	11.09	11.22	10.90	10.90
4710	NYSE	GFF	Mon, May 5, 2014	11.39	11.52	11.09	11.09
4709	NYSE	GFF	Fri, May 2, 2014	10.57	11.65	10.57	11.54
4708	NYSE	GFF	Thu, May 1, 2014	10.60	10.74	10.48	10.53
4707	NYSE	GFF	Wed, Apr 30, 2014	10.53	10.65	10.45	10.64
4706	NYSE	GFF	Tue, Apr 29, 2014	10.75	10.78	10.56	10.58
4705	NYSE	GFF	Mon, Apr 28, 2014	10.83	10.97	10.59	10.71
4704	NYSE	GFF	Fri, Apr 25, 2014	10.99	11.02	10.74	10.83
4703	NYSE	GFF	Thu, Apr 24, 2014	11.07	11.10	10.95	11.03
4702	NYSE	GFF	Wed, Apr 23, 2014	11.07	11.15	10.96	10.98
4701	NYSE	GFF	Tue, Apr 22, 2014	11.13	11.21	11.02	11.11
4700	NYSE	GFF	Mon, Apr 21, 2014	11.15	11.22	11.06	11.15
4699	NYSE	GFF	Thu, Apr 17, 2014	11.11	11.23	11.07	11.14
4698	NYSE	GFF	Wed, Apr 16, 2014	11.18	11.23	11.05	11.16
4697	NYSE	GFF	Tue, Apr 15, 2014	11.15	11.31	10.81	11.09
4696	NYSE	GFF	Mon, Apr 14, 2014	11.21	11.25	11.01	11.09
4695	NYSE	GFF	Fri, Apr 11, 2014	11.18	11.35	11.04	11.08
4694	NYSE	GFF	Thu, Apr 10, 2014	11.63	11.70	11.21	11.30
4693	NYSE	GFF	Wed, Apr 9, 2014	11.53	11.66	11.41	11.65
4692	NYSE	GFF	Tue, Apr 8, 2014	11.63	11.80	11.48	11.53
4691	NYSE	GFF	Mon, Apr 7, 2014	11.65	11.71	11.39	11.60
4690	NYSE	GFF	Fri, Apr 4, 2014	12.03	12.15	11.62	11.66
4689	NYSE	GFF	Thu, Apr 3, 2014	12.02	12.25	11.93	11.97
4688	NYSE	GFF	Wed, Apr 2, 2014	12.10	12.16	12.03	12.05
4687	NYSE	GFF	Tue, Apr 1, 2014	11.99	12.17	11.92	12.11
4686	NYSE	GFF	Mon, Mar 31, 2014	11.91	12.07	11.80	11.94
4685	NYSE	GFF	Fri, Mar 28, 2014	11.81	12.10	11.81	11.86
4684	NYSE	GFF	Thu, Mar 27, 2014	11.98	12.03	11.73	11.82
4683	NYSE	GFF	Wed, Mar 26, 2014	12.50	12.50	11.92	11.93
4682	NYSE	GFF	Tue, Mar 25, 2014	12.37	12.52	12.25	12.40
4681	NYSE	GFF	Mon, Mar 24, 2014	12.39	12.41	12.21	12.31
4680	NYSE	GFF	Fri, Mar 21, 2014	12.57	12.63	12.36	12.40
4679	NYSE	GFF	Thu, Mar 20, 2014	12.44	12.60	12.38	12.45
4678	NYSE	GFF	Wed, Mar 19, 2014	12.52	12.56	12.35	12.42
4677	NYSE	GFF	Tue, Mar 18, 2014	12.21	12.49	12.17	12.48
4676	NYSE	GFF	Mon, Mar 17, 2014	12.40	12.53	12.08	12.18
4675	NYSE	GFF	Fri, Mar 14, 2014	12.07	12.42	12.06	12.30
4674	NYSE	GFF	Thu, Mar 13, 2014	12.46	12.50	11.98	12.07
4673	NYSE	GFF	Wed, Mar 12, 2014	12.28	12.48	12.17	12.48
4672	NYSE	GFF	Tue, Mar 11, 2014	12.87	12.90	12.31	12.38
4671	NYSE	GFF	Mon, Mar 10, 2014	12.79	12.80	12.68	12.79
4670	NYSE	GFF	Fri, Mar 7, 2014	12.87	12.89	12.68	12.77
4669	NYSE	GFF	Thu, Mar 6, 2014	12.83	12.93	12.70	12.78
4668	NYSE	GFF	Wed, Mar 5, 2014	12.60	12.77	12.49	12.77
4667	NYSE	GFF	Tue, Mar 4, 2014	12.56	12.73	12.45	12.61
4666	NYSE	GFF	Mon, Mar 3, 2014	12.32	12.49	12.16	12.38
4665	NYSE	GFF	Fri, Feb 28, 2014	12.54	12.64	12.27	12.40
4664	NYSE	GFF	Thu, Feb 27, 2014	12.39	12.61	12.35	12.51
4663	NYSE	GFF	Wed, Feb 26, 2014	12.31	12.47	12.26	12.41
4662	NYSE	GFF	Tue, Feb 25, 2014	12.43	12.51	12.22	12.26
4661	NYSE	GFF	Mon, Feb 24, 2014	12.46	12.63	12.44	12.46
4660	NYSE	GFF	Fri, Feb 21, 2014	12.58	12.65	12.42	12.47
4659	NYSE	GFF	Thu, Feb 20, 2014	12.43	12.55	12.40	12.50
4658	NYSE	GFF	Wed, Feb 19, 2014	12.53	12.66	12.38	12.40
4657	NYSE	GFF	Tue, Feb 18, 2014	12.44	12.62	12.40	12.60
4656	NYSE	GFF	Fri, Feb 14, 2014	12.40	12.54	12.24	12.38
4655	NYSE	GFF	Thu, Feb 13, 2014	12.16	12.48	12.14	12.39
4654	NYSE	GFF	Wed, Feb 12, 2014	12.31	12.61	12.15	12.23
4653	NYSE	GFF	Tue, Feb 11, 2014	12.00	12.32	12.00	12.21
4652	NYSE	GFF	Mon, Feb 10, 2014	12.01	12.20	11.74	11.84
4651	NYSE	GFF	Fri, Feb 7, 2014	11.97	12.09	11.89	12.03
4650	NYSE	GFF	Thu, Feb 6, 2014	11.97	12.31	11.92	11.96
4649	NYSE	GFF	Wed, Feb 5, 2014	12.11	12.27	11.87	11.95
4648	NYSE	GFF	Tue, Feb 4, 2014	12.00	12.29	11.90	12.14
4647	NYSE	GFF	Mon, Feb 3, 2014	12.63	12.74	11.87	11.97
4646	NYSE	GFF	Fri, Jan 31, 2014	13.05	13.40	12.54	12.56
4645	NYSE	GFF	Thu, Jan 30, 2014	13.95	13.95	13.55	13.59
4644	NYSE	GFF	Wed, Jan 29, 2014	13.52	13.83	13.52	13.78
4643	NYSE	GFF	Tue, Jan 28, 2014	13.67	13.89	13.52	13.63
4642	NYSE	GFF	Mon, Jan 27, 2014	13.93	13.93	13.55	13.67
4641	NYSE	GFF	Fri, Jan 24, 2014	14.13	14.28	13.89	13.93
4640	NYSE	GFF	Thu, Jan 23, 2014	14.17	14.27	14.07	14.26
4639	NYSE	GFF	Wed, Jan 22, 2014	14.10	14.29	14.00	14.20
4638	NYSE	GFF	Tue, Jan 21, 2014	14.29	14.34	13.96	14.06
4637	NYSE	GFF	Fri, Jan 17, 2014	14.12	14.25	13.93	14.19
4636	NYSE	GFF	Thu, Jan 16, 2014	13.78	14.09	13.71	14.09
4635	NYSE	GFF	Wed, Jan 15, 2014	13.71	14.00	13.71	13.85
4634	NYSE	GFF	Tue, Jan 14, 2014	13.60	13.84	13.58	13.72
4633	NYSE	GFF	Mon, Jan 13, 2014	13.73	13.84	13.55	13.58
4632	NYSE	GFF	Fri, Jan 10, 2014	13.63	13.84	13.61	13.80
4631	NYSE	GFF	Thu, Jan 9, 2014	13.49	13.61	13.37	13.60
4630	NYSE	GFF	Wed, Jan 8, 2014	13.63	13.85	13.41	13.46
4629	NYSE	GFF	Tue, Jan 7, 2014	13.55	13.86	13.55	13.67
4628	NYSE	GFF	Mon, Jan 6, 2014	13.85	13.96	13.53	13.54
4627	NYSE	GFF	Fri, Jan 3, 2014	13.23	13.97	13.23	13.81
4626	NYSE	GFF	Thu, Jan 2, 2014	13.25	13.33	13.05	13.22
4625	NYSE	GFF	Tue, Dec 31, 2013	13.27	13.36	13.18	13.21
4624	NYSE	GFF	Mon, Dec 30, 2013	13.29	13.32	13.21	13.23
4623	NYSE	GFF	Fri, Dec 27, 2013	13.36	13.40	13.18	13.26
4622	NYSE	GFF	Thu, Dec 26, 2013	13.50	13.64	13.32	13.37
4621	NYSE	GFF	Tue, Dec 24, 2013	13.27	13.48	13.27	13.45
4620	NYSE	GFF	Mon, Dec 23, 2013	13.21	13.40	13.12	13.24
4619	NYSE	GFF	Fri, Dec 20, 2013	13.10	13.39	13.01	13.18
4618	NYSE	GFF	Thu, Dec 19, 2013	12.89	13.28	12.89	13.18
4617	NYSE	GFF	Wed, Dec 18, 2013	12.78	13.06	12.72	12.95
4616	NYSE	GFF	Tue, Dec 17, 2013	12.74	12.81	12.63	12.71
4615	NYSE	GFF	Mon, Dec 16, 2013	12.77	12.85	12.66	12.70
4614	NYSE	GFF	Fri, Dec 13, 2013	12.77	12.86	12.58	12.72
4613	NYSE	GFF	Thu, Dec 12, 2013	12.78	12.92	12.58	12.72
4612	NYSE	GFF	Wed, Dec 11, 2013	13.17	13.17	12.75	12.80
4611	NYSE	GFF	Tue, Dec 10, 2013	12.70	13.25	12.54	13.11
4610	NYSE	GFF	Mon, Dec 9, 2013	12.88	12.88	12.60	12.76
4609	NYSE	GFF	Fri, Dec 6, 2013	12.86	13.10	12.75	12.89
4608	NYSE	GFF	Thu, Dec 5, 2013	12.79	12.85	12.64	12.71
4607	NYSE	GFF	Wed, Dec 4, 2013	12.94	13.09	12.65	12.83
4606	NYSE	GFF	Tue, Dec 3, 2013	12.75	13.01	12.64	12.98
4605	NYSE	GFF	Mon, Dec 2, 2013	12.83	13.00	12.71	12.84
4604	NYSE	GFF	Fri, Nov 29, 2013	13.10	13.10	12.82	12.86
4603	NYSE	GFF	Wed, Nov 27, 2013	13.22	13.25	12.96	12.99
4602	NYSE	GFF	Tue, Nov 26, 2013	13.05	13.24	12.81	13.19
4601	NYSE	GFF	Mon, Nov 25, 2013	12.92	12.99	12.63	12.99
4600	NYSE	GFF	Fri, Nov 22, 2013	13.10	13.14	12.88	12.93
4599	NYSE	GFF	Thu, Nov 21, 2013	12.86	13.22	12.75	13.09
4598	NYSE	GFF	Wed, Nov 20, 2013	12.94	13.04	12.71	12.82
4597	NYSE	GFF	Tue, Nov 19, 2013	13.02	13.25	12.90	12.90
4596	NYSE	GFF	Mon, Nov 18, 2013	13.25	13.28	12.91	12.97
4595	NYSE	GFF	Fri, Nov 15, 2013	13.03	13.29	12.80	13.25
4594	NYSE	GFF	Thu, Nov 14, 2013	12.95	13.20	12.73	12.93
4593	NYSE	GFF	Wed, Nov 13, 2013	12.29	12.82	12.29	12.78
4592	NYSE	GFF	Tue, Nov 12, 2013	12.25	12.44	12.25	12.39
4591	NYSE	GFF	Mon, Nov 11, 2013	12.66	12.70	12.32	12.32
4590	NYSE	GFF	Fri, Nov 8, 2013	12.36	12.74	12.31	12.71
4589	NYSE	GFF	Thu, Nov 7, 2013	12.37	12.58	12.25	12.37
4588	NYSE	GFF	Wed, Nov 6, 2013	12.31	12.47	12.15	12.28
4587	NYSE	GFF	Tue, Nov 5, 2013	12.38	12.47	12.20	12.24
4586	NYSE	GFF	Mon, Nov 4, 2013	12.36	12.61	12.36	12.47
4585	NYSE	GFF	Fri, Nov 1, 2013	12.50	12.65	12.34	12.34
4584	NYSE	GFF	Thu, Oct 31, 2013	12.71	12.88	12.52	12.53
4583	NYSE	GFF	Wed, Oct 30, 2013	12.95	12.95	12.71	12.75
4582	NYSE	GFF	Tue, Oct 29, 2013	12.95	13.04	12.84	12.90
4581	NYSE	GFF	Mon, Oct 28, 2013	12.98	13.11	12.79	12.95
4580	NYSE	GFF	Fri, Oct 25, 2013	12.96	13.04	12.91	13.01
4579	NYSE	GFF	Thu, Oct 24, 2013	12.85	12.95	12.77	12.90
4578	NYSE	GFF	Wed, Oct 23, 2013	12.78	12.99	12.78	12.85
4577	NYSE	GFF	Tue, Oct 22, 2013	12.89	13.09	12.71	12.84
4576	NYSE	GFF	Mon, Oct 21, 2013	12.75	12.95	12.57	12.88
4575	NYSE	GFF	Fri, Oct 18, 2013	12.75	12.83	12.67	12.74
4574	NYSE	GFF	Thu, Oct 17, 2013	12.54	12.75	12.54	12.66
4573	NYSE	GFF	Wed, Oct 16, 2013	12.59	12.63	12.40	12.61
4572	NYSE	GFF	Tue, Oct 15, 2013	12.55	12.63	12.47	12.49
4571	NYSE	GFF	Mon, Oct 14, 2013	12.60	12.73	12.50	12.59
4570	NYSE	GFF	Fri, Oct 11, 2013	12.31	12.80	12.30	12.71
4569	NYSE	GFF	Thu, Oct 10, 2013	12.27	12.42	12.16	12.39
4568	NYSE	GFF	Wed, Oct 9, 2013	12.07	12.21	11.96	12.06
4567	NYSE	GFF	Tue, Oct 8, 2013	11.90	12.15	11.90	12.00
4566	NYSE	GFF	Mon, Oct 7, 2013	11.94	12.07	11.87	11.88
4565	NYSE	GFF	Fri, Oct 4, 2013	12.06	12.09	11.94	12.08
4564	NYSE	GFF	Thu, Oct 3, 2013	12.41	12.46	12.04	12.09
4563	NYSE	GFF	Wed, Oct 2, 2013	12.35	12.58	12.27	12.47
4562	NYSE	GFF	Tue, Oct 1, 2013	12.50	12.58	12.25	12.49
4561	NYSE	GFF	Mon, Sep 30, 2013	12.28	12.68	12.28	12.54
4560	NYSE	GFF	Fri, Sep 27, 2013	12.32	12.67	12.32	12.51
4559	NYSE	GFF	Thu, Sep 26, 2013	12.20	12.45	12.09	12.45
4558	NYSE	GFF	Wed, Sep 25, 2013	12.48	12.48	12.11	12.14
4557	NYSE	GFF	Tue, Sep 24, 2013	12.14	12.51	12.11	12.49
4556	NYSE	GFF	Mon, Sep 23, 2013	12.12	12.27	12.00	12.16
4555	NYSE	GFF	Fri, Sep 20, 2013	12.29	12.39	12.15	12.18
4554	NYSE	GFF	Thu, Sep 19, 2013	12.39	12.44	12.12	12.19
4553	NYSE	GFF	Wed, Sep 18, 2013	12.06	12.48	11.93	12.32
4552	NYSE	GFF	Tue, Sep 17, 2013	12.00	12.08	11.83	12.02
4551	NYSE	GFF	Mon, Sep 16, 2013	12.06	12.14	12.00	12.04
4550	NYSE	GFF	Fri, Sep 13, 2013	11.72	11.95	11.72	11.90
4549	NYSE	GFF	Thu, Sep 12, 2013	11.76	11.98	11.62	11.65
4548	NYSE	GFF	Wed, Sep 11, 2013	11.71	12.06	11.69	11.79
4547	NYSE	GFF	Tue, Sep 10, 2013	11.96	11.98	11.66	11.76
4546	NYSE	GFF	Mon, Sep 9, 2013	11.32	11.92	11.32	11.90
4545	NYSE	GFF	Fri, Sep 6, 2013	11.40	11.47	11.00	11.28
4544	NYSE	GFF	Thu, Sep 5, 2013	11.00	11.35	11.00	11.30
4543	NYSE	GFF	Wed, Sep 4, 2013	11.08	11.18	10.87	11.00
4542	NYSE	GFF	Tue, Sep 3, 2013	11.34	11.56	11.05	11.07
4541	NYSE	GFF	Fri, Aug 30, 2013	11.66	11.76	10.98	11.03
4540	NYSE	GFF	Thu, Aug 29, 2013	11.43	11.79	11.33	11.71
4539	NYSE	GFF	Wed, Aug 28, 2013	11.40	11.71	11.40	11.47
4538	NYSE	GFF	Tue, Aug 27, 2013	11.67	11.93	11.36	11.43
4537	NYSE	GFF	Mon, Aug 26, 2013	11.82	11.99	11.78	11.90
4536	NYSE	GFF	Fri, Aug 23, 2013	11.96	11.98	11.73	11.81
4535	NYSE	GFF	Thu, Aug 22, 2013	11.48	11.99	11.44	11.97
4534	NYSE	GFF	Wed, Aug 21, 2013	11.45	11.63	11.27	11.40
4533	NYSE	GFF	Tue, Aug 20, 2013	11.03	11.53	11.03	11.52
4532	NYSE	GFF	Mon, Aug 19, 2013	11.04	11.13	10.85	11.04
4531	NYSE	GFF	Fri, Aug 16, 2013	11.11	11.40	11.01	11.09
4530	NYSE	GFF	Thu, Aug 15, 2013	11.30	11.43	11.18	11.20
4529	NYSE	GFF	Wed, Aug 14, 2013	11.66	11.72	11.50	11.50
4528	NYSE	GFF	Tue, Aug 13, 2013	11.66	11.75	11.46	11.63
4527	NYSE	GFF	Mon, Aug 12, 2013	11.52	11.77	11.50	11.63
4526	NYSE	GFF	Fri, Aug 9, 2013	11.77	11.85	11.64	11.68
4525	NYSE	GFF	Thu, Aug 8, 2013	11.79	11.88	11.64	11.82
4524	NYSE	GFF	Wed, Aug 7, 2013	11.65	11.72	11.25	11.71
4523	NYSE	GFF	Tue, Aug 6, 2013	12.27	12.27	11.70	11.78
4522	NYSE	GFF	Mon, Aug 5, 2013	12.04	12.30	12.04	12.30
4521	NYSE	GFF	Fri, Aug 2, 2013	12.01	12.11	11.69	12.11
4520	NYSE	GFF	Thu, Aug 1, 2013	12.01	12.25	12.00	12.07
4519	NYSE	GFF	Wed, Jul 31, 2013	11.99	12.12	11.88	11.90
4518	NYSE	GFF	Tue, Jul 30, 2013	12.02	12.11	11.69	11.96
4517	NYSE	GFF	Mon, Jul 29, 2013	11.94	12.24	11.81	11.91
4516	NYSE	GFF	Fri, Jul 26, 2013	12.23	12.35	11.92	11.95
4515	NYSE	GFF	Thu, Jul 25, 2013	12.38	12.42	12.24	12.33
4514	NYSE	GFF	Wed, Jul 24, 2013	12.60	12.60	12.38	12.42
4513	NYSE	GFF	Tue, Jul 23, 2013	12.52	12.56	12.42	12.52
4512	NYSE	GFF	Mon, Jul 22, 2013	12.45	12.49	12.22	12.48
4511	NYSE	GFF	Fri, Jul 19, 2013	12.31	12.48	12.31	12.45
4510	NYSE	GFF	Thu, Jul 18, 2013	12.26	12.62	12.26	12.35
4509	NYSE	GFF	Wed, Jul 17, 2013	12.36	12.49	12.16	12.20
4508	NYSE	GFF	Tue, Jul 16, 2013	12.20	12.34	12.16	12.29
4507	NYSE	GFF	Mon, Jul 15, 2013	12.10	12.28	12.04	12.20
4506	NYSE	GFF	Fri, Jul 12, 2013	11.98	12.15	11.96	12.08
4505	NYSE	GFF	Thu, Jul 11, 2013	12.05	12.13	11.98	12.01
4504	NYSE	GFF	Wed, Jul 10, 2013	11.94	12.00	11.59	11.87
4503	NYSE	GFF	Tue, Jul 9, 2013	11.87	12.03	11.81	11.93
4502	NYSE	GFF	Mon, Jul 8, 2013	11.82	11.82	11.64	11.80
4501	NYSE	GFF	Fri, Jul 5, 2013	11.77	11.77	11.56	11.77
4500	NYSE	GFF	Wed, Jul 3, 2013	11.45	11.62	11.44	11.60
4499	NYSE	GFF	Tue, Jul 2, 2013	11.48	11.59	11.37	11.50
4498	NYSE	GFF	Mon, Jul 1, 2013	11.36	11.53	11.28	11.46
4497	NYSE	GFF	Fri, Jun 28, 2013	11.17	11.35	11.06	11.25
4496	NYSE	GFF	Thu, Jun 27, 2013	11.06	11.25	11.00	11.22
4495	NYSE	GFF	Wed, Jun 26, 2013	11.09	11.15	10.93	10.95
4494	NYSE	GFF	Tue, Jun 25, 2013	10.70	11.04	10.70	10.95
4493	NYSE	GFF	Mon, Jun 24, 2013	10.45	10.71	10.32	10.57
4492	NYSE	GFF	Fri, Jun 21, 2013	10.49	10.71	10.13	10.62
4491	NYSE	GFF	Thu, Jun 20, 2013	10.90	11.03	10.43	10.51
4490	NYSE	GFF	Wed, Jun 19, 2013	11.46	11.48	11.11	11.12
4489	NYSE	GFF	Tue, Jun 18, 2013	11.17	11.56	11.14	11.50
4488	NYSE	GFF	Mon, Jun 17, 2013	10.98	11.16	10.95	11.15
4487	NYSE	GFF	Fri, Jun 14, 2013	11.15	11.17	10.90	10.98
4486	NYSE	GFF	Thu, Jun 13, 2013	10.98	11.17	10.97	11.15
4485	NYSE	GFF	Wed, Jun 12, 2013	11.23	11.23	10.89	10.96
4484	NYSE	GFF	Tue, Jun 11, 2013	11.16	11.28	11.10	11.14
4483	NYSE	GFF	Mon, Jun 10, 2013	11.37	11.46	11.17	11.41
4482	NYSE	GFF	Fri, Jun 7, 2013	11.34	11.50	11.20	11.33
4481	NYSE	GFF	Thu, Jun 6, 2013	11.14	11.31	10.98	11.29
4480	NYSE	GFF	Wed, Jun 5, 2013	11.41	11.53	11.15	11.17
4479	NYSE	GFF	Tue, Jun 4, 2013	11.68	11.79	11.35	11.46
4478	NYSE	GFF	Mon, Jun 3, 2013	11.51	11.73	11.35	11.63
4477	NYSE	GFF	Fri, May 31, 2013	11.58	11.88	11.51	11.54
4476	NYSE	GFF	Thu, May 30, 2013	11.70	11.80	11.62	11.65
4475	NYSE	GFF	Wed, May 29, 2013	11.88	11.99	11.66	11.67
4474	NYSE	GFF	Tue, May 28, 2013	12.06	12.08	11.80	11.97
4473	NYSE	GFF	Fri, May 24, 2013	11.71	11.84	11.65	11.83
4472	NYSE	GFF	Thu, May 23, 2013	11.47	11.88	11.39	11.78
4471	NYSE	GFF	Wed, May 22, 2013	11.77	12.05	11.50	11.65
4470	NYSE	GFF	Tue, May 21, 2013	11.57	11.83	11.57	11.69
4469	NYSE	GFF	Mon, May 20, 2013	11.58	12.00	11.58	11.59
4468	NYSE	GFF	Fri, May 17, 2013	11.19	11.62	11.16	11.58
4467	NYSE	GFF	Thu, May 16, 2013	11.03	11.18	11.00	11.08
4466	NYSE	GFF	Wed, May 15, 2013	10.89	11.12	10.89	11.04
4465	NYSE	GFF	Tue, May 14, 2013	10.77	10.96	10.77	10.92
4464	NYSE	GFF	Mon, May 13, 2013	10.76	10.88	10.74	10.79
4463	NYSE	GFF	Fri, May 10, 2013	10.75	10.86	10.75	10.78
4462	NYSE	GFF	Thu, May 9, 2013	10.70	10.86	10.68	10.75
4461	NYSE	GFF	Wed, May 8, 2013	10.47	10.77	10.40	10.73
4460	NYSE	GFF	Tue, May 7, 2013	10.41	10.60	10.41	10.55
4459	NYSE	GFF	Mon, May 6, 2013	10.38	10.53	10.34	10.48
4458	NYSE	GFF	Fri, May 3, 2013	10.21	10.49	10.18	10.35
4457	NYSE	GFF	Thu, May 2, 2013	9.93	10.08	9.78	9.99
4456	NYSE	GFF	Wed, May 1, 2013	10.22	10.25	9.73	9.80
4455	NYSE	GFF	Tue, Apr 30, 2013	10.27	10.36	10.21	10.30
4454	NYSE	GFF	Mon, Apr 29, 2013	10.09	10.38	10.05	10.25
4453	NYSE	GFF	Fri, Apr 26, 2013	10.10	10.10	9.94	10.00
4452	NYSE	GFF	Thu, Apr 25, 2013	10.24	10.24	10.07	10.12
4451	NYSE	GFF	Wed, Apr 24, 2013	10.20	10.20	10.02	10.19
4450	NYSE	GFF	Tue, Apr 23, 2013	10.29	10.46	10.09	10.20
4449	NYSE	GFF	Mon, Apr 22, 2013	10.34	10.34	9.94	10.19
4448	NYSE	GFF	Fri, Apr 19, 2013	10.28	10.38	10.21	10.30
4447	NYSE	GFF	Thu, Apr 18, 2013	10.52	10.59	10.24	10.33
4446	NYSE	GFF	Wed, Apr 17, 2013	10.73	10.78	10.32	10.50
4445	NYSE	GFF	Tue, Apr 16, 2013	10.61	10.97	10.48	10.88
4444	NYSE	GFF	Mon, Apr 15, 2013	11.01	11.01	10.41	10.46
4443	NYSE	GFF	Fri, Apr 12, 2013	11.20	11.30	11.03	11.09
4442	NYSE	GFF	Thu, Apr 11, 2013	11.43	11.53	11.26	11.30
4441	NYSE	GFF	Wed, Apr 10, 2013	11.14	11.55	11.08	11.47
4440	NYSE	GFF	Tue, Apr 9, 2013	11.22	11.22	11.06	11.08
4439	NYSE	GFF	Mon, Apr 8, 2013	11.20	11.25	11.02	11.22
4438	NYSE	GFF	Fri, Apr 5, 2013	11.03	11.23	10.92	11.15
4437	NYSE	GFF	Thu, Apr 4, 2013	11.18	11.26	11.09	11.25
4436	NYSE	GFF	Wed, Apr 3, 2013	11.30	11.37	11.16	11.19
4435	NYSE	GFF	Tue, Apr 2, 2013	11.40	11.46	11.25	11.29
4434	NYSE	GFF	Mon, Apr 1, 2013	11.94	11.94	11.14	11.29
4433	NYSE	GFF	Thu, Mar 28, 2013	12.06	12.15	11.84	11.92
4432	NYSE	GFF	Wed, Mar 27, 2013	11.68	12.10	11.68	12.01
4431	NYSE	GFF	Tue, Mar 26, 2013	11.85	11.94	11.73	11.83
4430	NYSE	GFF	Mon, Mar 25, 2013	11.91	12.01	11.75	11.85
4429	NYSE	GFF	Fri, Mar 22, 2013	12.02	12.04	11.73	11.87
4428	NYSE	GFF	Thu, Mar 21, 2013	11.85	12.16	11.85	12.00
4427	NYSE	GFF	Wed, Mar 20, 2013	11.89	12.06	11.85	12.00
4426	NYSE	GFF	Tue, Mar 19, 2013	11.69	11.93	11.66	11.78
4425	NYSE	GFF	Mon, Mar 18, 2013	11.74	11.90	11.62	11.67
4424	NYSE	GFF	Fri, Mar 15, 2013	11.85	12.02	11.67	11.93
4423	NYSE	GFF	Thu, Mar 14, 2013	11.36	11.94	11.36	11.94
4422	NYSE	GFF	Wed, Mar 13, 2013	11.79	11.89	11.76	11.89
4421	NYSE	GFF	Tue, Mar 12, 2013	11.88	11.92	11.78	11.81
4420	NYSE	GFF	Mon, Mar 11, 2013	11.94	11.95	11.78	11.88
4419	NYSE	GFF	Fri, Mar 8, 2013	12.00	12.02	11.79	12.01
4418	NYSE	GFF	Thu, Mar 7, 2013	11.75	11.89	11.56	11.86
4417	NYSE	GFF	Wed, Mar 6, 2013	11.77	11.87	11.71	11.78
4416	NYSE	GFF	Tue, Mar 5, 2013	11.25	11.78	11.25	11.74
4415	NYSE	GFF	Mon, Mar 4, 2013	11.41	11.44	11.01	11.17
4414	NYSE	GFF	Fri, Mar 1, 2013	11.13	11.53	10.85	11.47
4413	NYSE	GFF	Thu, Feb 28, 2013	11.25	11.50	11.24	11.27
4412	NYSE	GFF	Wed, Feb 27, 2013	11.27	11.41	11.22	11.26
4411	NYSE	GFF	Tue, Feb 26, 2013	11.05	11.37	11.01	11.26
4410	NYSE	GFF	Mon, Feb 25, 2013	11.54	11.54	10.97	10.99
4409	NYSE	GFF	Fri, Feb 22, 2013	11.35	11.52	11.33	11.46
4408	NYSE	GFF	Thu, Feb 21, 2013	11.13	11.35	11.07	11.22
4407	NYSE	GFF	Wed, Feb 20, 2013	11.62	11.70	11.15	11.15
4406	NYSE	GFF	Tue, Feb 19, 2013	11.67	11.73	11.53	11.64
4405	NYSE	GFF	Fri, Feb 15, 2013	11.64	11.81	11.49	11.65
4404	NYSE	GFF	Thu, Feb 14, 2013	11.60	11.66	11.53	11.56
4403	NYSE	GFF	Wed, Feb 13, 2013	11.78	11.82	11.59	11.66
4402	NYSE	GFF	Tue, Feb 12, 2013	11.44	11.76	11.41	11.72
4401	NYSE	GFF	Mon, Feb 11, 2013	11.44	11.59	11.38	11.47
4400	NYSE	GFF	Fri, Feb 8, 2013	11.52	11.52	11.29	11.41
4399	NYSE	GFF	Thu, Feb 7, 2013	11.32	11.62	11.25	11.46
4398	NYSE	GFF	Wed, Feb 6, 2013	11.32	11.33	11.06	11.28
4397	NYSE	GFF	Tue, Feb 5, 2013	11.39	11.58	11.36	11.39
4396	NYSE	GFF	Mon, Feb 4, 2013	11.78	11.78	11.31	11.31
4395	NYSE	GFF	Fri, Feb 1, 2013	11.86	12.06	11.77	11.80
4394	NYSE	GFF	Thu, Jan 31, 2013	11.81	11.81	11.24	11.80
4393	NYSE	GFF	Wed, Jan 30, 2013	12.01	12.04	11.64	11.80
4392	NYSE	GFF	Tue, Jan 29, 2013	11.86	12.06	11.81	12.00
4391	NYSE	GFF	Mon, Jan 28, 2013	12.10	12.10	11.89	11.91
4390	NYSE	GFF	Fri, Jan 25, 2013	12.12	12.19	11.90	12.05
4389	NYSE	GFF	Thu, Jan 24, 2013	12.02	12.16	11.93	12.03
4388	NYSE	GFF	Wed, Jan 23, 2013	12.00	12.07	11.80	11.98
4387	NYSE	GFF	Tue, Jan 22, 2013	12.15	12.15	11.94	11.99
4386	NYSE	GFF	Fri, Jan 18, 2013	12.24	12.24	11.97	12.12
4385	NYSE	GFF	Thu, Jan 17, 2013	11.95	12.23	11.92	12.21
4384	NYSE	GFF	Wed, Jan 16, 2013	11.73	12.00	11.73	11.84
4383	NYSE	GFF	Tue, Jan 15, 2013	11.66	11.83	11.57	11.79
4382	NYSE	GFF	Mon, Jan 14, 2013	11.80	11.97	11.75	11.79
4381	NYSE	GFF	Fri, Jan 11, 2013	11.84	11.97	11.84	11.85
4380	NYSE	GFF	Thu, Jan 10, 2013	11.76	11.96	11.72	11.82
4379	NYSE	GFF	Wed, Jan 9, 2013	11.73	11.89	11.67	11.67
4378	NYSE	GFF	Tue, Jan 8, 2013	11.71	11.86	11.50	11.64
4377	NYSE	GFF	Mon, Jan 7, 2013	11.68	11.83	11.57	11.68
4376	NYSE	GFF	Fri, Jan 4, 2013	11.81	11.90	11.70	11.76
4375	NYSE	GFF	Thu, Jan 3, 2013	11.80	11.95	11.60	11.72
4374	NYSE	GFF	Wed, Jan 2, 2013	11.87	12.07	11.60	11.80
4373	NYSE	GFF	Mon, Dec 31, 2012	10.75	11.50	10.75	11.46
4372	NYSE	GFF	Fri, Dec 28, 2012	10.70	10.95	10.67	10.70
4371	NYSE	GFF	Thu, Dec 27, 2012	10.88	10.89	10.54	10.81
4370	NYSE	GFF	Wed, Dec 26, 2012	10.96	11.00	10.69	10.87
4369	NYSE	GFF	Mon, Dec 24, 2012	10.98	11.00	10.89	11.00
4368	NYSE	GFF	Fri, Dec 21, 2012	10.57	11.00	10.40	11.00
4367	NYSE	GFF	Thu, Dec 20, 2012	10.85	11.06	10.75	10.97
4366	NYSE	GFF	Wed, Dec 19, 2012	10.98	11.00	10.74	10.82
4365	NYSE	GFF	Tue, Dec 18, 2012	10.86	11.01	10.78	10.99
4364	NYSE	GFF	Mon, Dec 17, 2012	10.59	10.97	10.59	10.84
4363	NYSE	GFF	Fri, Dec 14, 2012	10.37	10.79	10.31	10.55
4362	NYSE	GFF	Thu, Dec 13, 2012	10.55	10.58	10.29	10.41
4361	NYSE	GFF	Wed, Dec 12, 2012	10.94	10.94	10.53	10.56
4360	NYSE	GFF	Tue, Dec 11, 2012	10.85	10.98	10.80	10.86
4359	NYSE	GFF	Mon, Dec 10, 2012	10.71	10.84	10.62	10.77
4358	NYSE	GFF	Fri, Dec 7, 2012	10.70	10.76	10.60	10.70
4357	NYSE	GFF	Thu, Dec 6, 2012	10.58	10.65	10.43	10.64
4356	NYSE	GFF	Wed, Dec 5, 2012	10.62	10.69	10.44	10.60
4355	NYSE	GFF	Tue, Dec 4, 2012	10.62	10.75	10.44	10.56
4354	NYSE	GFF	Mon, Dec 3, 2012	10.45	10.59	10.36	10.57
4353	NYSE	GFF	Fri, Nov 30, 2012	10.06	10.40	10.02	10.38
4352	NYSE	GFF	Thu, Nov 29, 2012	9.95	10.07	9.89	10.03
4351	NYSE	GFF	Wed, Nov 28, 2012	9.74	9.88	9.56	9.80
4350	NYSE	GFF	Tue, Nov 27, 2012	9.75	9.96	9.71	9.81
4349	NYSE	GFF	Mon, Nov 26, 2012	9.60	9.81	9.57	9.81
4348	NYSE	GFF	Fri, Nov 23, 2012	9.41	9.68	9.41	9.68
4347	NYSE	GFF	Wed, Nov 21, 2012	8.80	9.56	8.80	9.36
4346	NYSE	GFF	Tue, Nov 20, 2012	8.71	8.78	8.63	8.73
4345	NYSE	GFF	Mon, Nov 19, 2012	8.59	8.68	8.45	8.68
4344	NYSE	GFF	Fri, Nov 16, 2012	8.10	8.45	8.05	8.43
4343	NYSE	GFF	Thu, Nov 15, 2012	8.05	8.27	8.04	8.14
4342	NYSE	GFF	Wed, Nov 14, 2012	8.73	8.89	8.03	8.06
4341	NYSE	GFF	Tue, Nov 13, 2012	9.00	9.11	8.87	8.91
4340	NYSE	GFF	Mon, Nov 12, 2012	9.25	9.31	9.02	9.14
4339	NYSE	GFF	Fri, Nov 9, 2012	9.14	9.40	9.11	9.18
4338	NYSE	GFF	Thu, Nov 8, 2012	9.48	9.48	9.17	9.23
4337	NYSE	GFF	Wed, Nov 7, 2012	9.89	9.89	9.45	9.47
4336	NYSE	GFF	Tue, Nov 6, 2012	10.10	10.18	9.99	10.01
4335	NYSE	GFF	Mon, Nov 5, 2012	9.94	10.08	9.92	10.03
4334	NYSE	GFF	Fri, Nov 2, 2012	10.47	10.47	9.91	9.91
4333	NYSE	GFF	Thu, Nov 1, 2012	10.20	10.39	10.16	10.39
4332	NYSE	GFF	Wed, Oct 31, 2012	9.94	10.16	9.94	10.15
4331	NYSE	GFF	Fri, Oct 26, 2012	9.96	10.02	9.77	9.92
4330	NYSE	GFF	Thu, Oct 25, 2012	10.00	10.00	9.73	9.94
4329	NYSE	GFF	Wed, Oct 24, 2012	9.82	9.94	9.75	9.89
4328	NYSE	GFF	Tue, Oct 23, 2012	9.59	9.75	9.49	9.73
4327	NYSE	GFF	Mon, Oct 22, 2012	9.76	9.84	9.67	9.72
4326	NYSE	GFF	Fri, Oct 19, 2012	10.10	10.10	9.67	9.78
4325	NYSE	GFF	Thu, Oct 18, 2012	10.44	10.55	10.18	10.18
4324	NYSE	GFF	Wed, Oct 17, 2012	10.10	10.50	10.09	10.43
4323	NYSE	GFF	Tue, Oct 16, 2012	10.25	10.26	10.04	10.11
4322	NYSE	GFF	Mon, Oct 15, 2012	10.01	10.15	9.84	10.13
4321	NYSE	GFF	Fri, Oct 12, 2012	10.08	10.13	9.92	9.99
4320	NYSE	GFF	Thu, Oct 11, 2012	10.21	10.32	10.06	10.11
4319	NYSE	GFF	Wed, Oct 10, 2012	9.85	10.09	9.81	10.09
4318	NYSE	GFF	Tue, Oct 9, 2012	10.23	10.23	9.81	9.81
4317	NYSE	GFF	Mon, Oct 8, 2012	10.46	10.48	10.22	10.25
4316	NYSE	GFF	Fri, Oct 5, 2012	10.85	10.95	10.49	10.51
4315	NYSE	GFF	Thu, Oct 4, 2012	10.84	10.93	10.67	10.80
4314	NYSE	GFF	Wed, Oct 3, 2012	10.94	10.94	10.70	10.74
4313	NYSE	GFF	Tue, Oct 2, 2012	10.45	11.02	10.44	10.90
4312	NYSE	GFF	Mon, Oct 1, 2012	10.38	10.58	10.27	10.34
4311	NYSE	GFF	Fri, Sep 28, 2012	10.39	10.50	10.27	10.30
4310	NYSE	GFF	Thu, Sep 27, 2012	10.08	10.54	10.04	10.48
4309	NYSE	GFF	Wed, Sep 26, 2012	10.31	10.33	10.00	10.04
4308	NYSE	GFF	Tue, Sep 25, 2012	11.08	11.08	10.31	10.33
4307	NYSE	GFF	Mon, Sep 24, 2012	10.83	11.08	10.77	11.01
4306	NYSE	GFF	Fri, Sep 21, 2012	10.83	10.92	10.77	10.91
4305	NYSE	GFF	Thu, Sep 20, 2012	10.48	10.77	10.39	10.70
4304	NYSE	GFF	Wed, Sep 19, 2012	10.52	10.54	10.33	10.54
4303	NYSE	GFF	Tue, Sep 18, 2012	10.27	10.51	10.27	10.44
4302	NYSE	GFF	Mon, Sep 17, 2012	10.31	10.57	10.17	10.30
4301	NYSE	GFF	Fri, Sep 14, 2012	10.12	10.59	10.10	10.31
4300	NYSE	GFF	Thu, Sep 13, 2012	10.00	10.20	9.96	10.12
4299	NYSE	GFF	Wed, Sep 12, 2012	9.89	10.07	9.86	10.00
4298	NYSE	GFF	Tue, Sep 11, 2012	9.99	10.02	9.89	9.90
4297	NYSE	GFF	Mon, Sep 10, 2012	9.95	10.02	9.93	9.97
4296	NYSE	GFF	Fri, Sep 7, 2012	10.00	10.04	9.93	9.93
4295	NYSE	GFF	Thu, Sep 6, 2012	9.88	10.05	9.86	10.01
4294	NYSE	GFF	Wed, Sep 5, 2012	9.85	9.86	9.72	9.77
4293	NYSE	GFF	Tue, Sep 4, 2012	9.71	9.87	9.54	9.78
4292	NYSE	GFF	Fri, Aug 31, 2012	9.78	9.82	9.64	9.67
4291	NYSE	GFF	Thu, Aug 30, 2012	9.58	9.70	9.56	9.63
4290	NYSE	GFF	Wed, Aug 29, 2012	9.66	9.78	9.61	9.68
4289	NYSE	GFF	Tue, Aug 28, 2012	9.62	9.80	9.58	9.66
4288	NYSE	GFF	Mon, Aug 27, 2012	9.72	9.73	9.60	9.65
4287	NYSE	GFF	Fri, Aug 24, 2012	9.56	9.68	9.55	9.64
4286	NYSE	GFF	Thu, Aug 23, 2012	9.82	9.84	9.47	9.62
4285	NYSE	GFF	Wed, Aug 22, 2012	9.86	9.91	9.77	9.84
4284	NYSE	GFF	Tue, Aug 21, 2012	10.05	10.05	9.85	9.90
4283	NYSE	GFF	Mon, Aug 20, 2012	9.97	10.02	9.84	10.00
4282	NYSE	GFF	Fri, Aug 17, 2012	9.99	10.03	9.94	9.99
4281	NYSE	GFF	Thu, Aug 16, 2012	9.86	10.05	9.86	10.00
4280	NYSE	GFF	Wed, Aug 15, 2012	9.64	9.93	9.64	9.93
4279	NYSE	GFF	Tue, Aug 14, 2012	9.97	10.02	9.61	9.66
4278	NYSE	GFF	Mon, Aug 13, 2012	9.84	9.97	9.68	9.86
4277	NYSE	GFF	Fri, Aug 10, 2012	9.91	9.99	9.81	9.87
4276	NYSE	GFF	Thu, Aug 9, 2012	9.87	10.02	9.85	9.92
4275	NYSE	GFF	Wed, Aug 8, 2012	9.99	9.99	9.70	9.90
4274	NYSE	GFF	Tue, Aug 7, 2012	10.35	10.35	9.96	10.06
4273	NYSE	GFF	Mon, Aug 6, 2012	9.94	10.30	9.86	10.24
4272	NYSE	GFF	Fri, Aug 3, 2012	8.63	10.00	8.63	9.88
4271	NYSE	GFF	Thu, Aug 2, 2012	8.31	8.58	8.31	8.35
4270	NYSE	GFF	Wed, Aug 1, 2012	8.88	8.90	8.29	8.37
4269	NYSE	GFF	Tue, Jul 31, 2012	8.93	8.97	8.75	8.79
4268	NYSE	GFF	Mon, Jul 30, 2012	9.25	9.34	8.99	8.99
4267	NYSE	GFF	Fri, Jul 27, 2012	8.86	9.29	8.77	9.27
4266	NYSE	GFF	Thu, Jul 26, 2012	8.82	8.92	8.55	8.77
4265	NYSE	GFF	Wed, Jul 25, 2012	8.80	8.82	8.52	8.61
4264	NYSE	GFF	Tue, Jul 24, 2012	9.13	9.15	8.76	8.79
4263	NYSE	GFF	Mon, Jul 23, 2012	9.02	9.30	9.02	9.10
4262	NYSE	GFF	Fri, Jul 20, 2012	9.04	9.32	9.04	9.25
4261	NYSE	GFF	Thu, Jul 19, 2012	9.27	9.27	8.97	9.11
4260	NYSE	GFF	Wed, Jul 18, 2012	8.99	9.26	8.96	9.26
4259	NYSE	GFF	Tue, Jul 17, 2012	9.11	9.14	8.82	9.04
4258	NYSE	GFF	Mon, Jul 16, 2012	8.88	9.14	8.77	9.10
4257	NYSE	GFF	Fri, Jul 13, 2012	8.73	8.90	8.69	8.88
4256	NYSE	GFF	Thu, Jul 12, 2012	8.50	8.71	8.44	8.69
4255	NYSE	GFF	Wed, Jul 11, 2012	8.61	8.68	8.52	8.60
4254	NYSE	GFF	Tue, Jul 10, 2012	8.65	8.73	8.49	8.60
4253	NYSE	GFF	Mon, Jul 9, 2012	8.47	8.59	8.35	8.58
4252	NYSE	GFF	Fri, Jul 6, 2012	8.56	8.65	8.47	8.51
4251	NYSE	GFF	Thu, Jul 5, 2012	8.61	8.77	8.59	8.69
4250	NYSE	GFF	Tue, Jul 3, 2012	8.53	8.67	8.51	8.65
4249	NYSE	GFF	Mon, Jul 2, 2012	8.59	8.62	8.39	8.58
4248	NYSE	GFF	Fri, Jun 29, 2012	8.65	8.73	8.50	8.58
4247	NYSE	GFF	Thu, Jun 28, 2012	8.42	8.52	8.24	8.40
4246	NYSE	GFF	Wed, Jun 27, 2012	8.23	8.54	8.23	8.53
4245	NYSE	GFF	Tue, Jun 26, 2012	8.19	8.36	8.12	8.23
4244	NYSE	GFF	Mon, Jun 25, 2012	8.00	8.25	7.92	8.14
4243	NYSE	GFF	Fri, Jun 22, 2012	7.89	8.25	7.86	8.19
4242	NYSE	GFF	Thu, Jun 21, 2012	8.06	8.13	7.80	7.81
4241	NYSE	GFF	Wed, Jun 20, 2012	8.21	8.33	8.09	8.09
4240	NYSE	GFF	Tue, Jun 19, 2012	7.97	8.25	7.97	8.23
4239	NYSE	GFF	Mon, Jun 18, 2012	7.82	8.05	7.76	7.91
4238	NYSE	GFF	Fri, Jun 15, 2012	8.00	8.15	7.77	7.88
4237	NYSE	GFF	Thu, Jun 14, 2012	7.87	8.13	7.75	7.96
4236	NYSE	GFF	Wed, Jun 13, 2012	7.96	8.04	7.81	7.84
4235	NYSE	GFF	Tue, Jun 12, 2012	7.92	8.14	7.89	7.98
4234	NYSE	GFF	Mon, Jun 11, 2012	8.30	8.33	7.85	7.87
4233	NYSE	GFF	Fri, Jun 8, 2012	8.10	8.22	7.89	8.19
4232	NYSE	GFF	Thu, Jun 7, 2012	8.41	8.41	8.13	8.14
4231	NYSE	GFF	Wed, Jun 6, 2012	7.88	8.23	7.88	8.22
4230	NYSE	GFF	Tue, Jun 5, 2012	7.63	7.86	7.60	7.79
4229	NYSE	GFF	Mon, Jun 4, 2012	7.57	7.71	7.55	7.69
4228	NYSE	GFF	Fri, Jun 1, 2012	7.84	7.86	7.54	7.54
4227	NYSE	GFF	Thu, May 31, 2012	7.88	8.13	7.78	8.01
4226	NYSE	GFF	Wed, May 30, 2012	7.99	8.04	7.83	7.89
4225	NYSE	GFF	Tue, May 29, 2012	7.94	8.17	7.88	8.13
4224	NYSE	GFF	Fri, May 25, 2012	7.88	7.97	7.80	7.82
4223	NYSE	GFF	Thu, May 24, 2012	7.85	8.04	7.67	7.90
4222	NYSE	GFF	Wed, May 23, 2012	7.68	7.93	7.67	7.85
4221	NYSE	GFF	Tue, May 22, 2012	8.09	8.16	7.73	7.80
4220	NYSE	GFF	Mon, May 21, 2012	8.09	8.21	7.96	8.12
4219	NYSE	GFF	Fri, May 18, 2012	8.01	8.13	7.91	8.03
4218	NYSE	GFF	Thu, May 17, 2012	8.23	8.29	7.97	7.99
4217	NYSE	GFF	Wed, May 16, 2012	8.39	8.43	8.18	8.21
4216	NYSE	GFF	Tue, May 15, 2012	8.28	8.48	8.25	8.32
4215	NYSE	GFF	Mon, May 14, 2012	8.46	8.57	8.30	8.31
4214	NYSE	GFF	Fri, May 11, 2012	8.59	8.88	8.51	8.61
4213	NYSE	GFF	Thu, May 10, 2012	9.04	9.04	8.65	8.71
4212	NYSE	GFF	Wed, May 9, 2012	8.96	9.49	8.76	8.91
4211	NYSE	GFF	Tue, May 8, 2012	9.21	9.32	9.02	9.24
4210	NYSE	GFF	Mon, May 7, 2012	9.15	9.42	9.15	9.33
4209	NYSE	GFF	Fri, May 4, 2012	9.48	9.53	9.17	9.19
4208	NYSE	GFF	Thu, May 3, 2012	9.92	9.96	9.51	9.56
4207	NYSE	GFF	Wed, May 2, 2012	9.60	9.98	9.58	9.90
4206	NYSE	GFF	Tue, May 1, 2012	9.92	10.18	9.66	9.68
4205	NYSE	GFF	Mon, Apr 30, 2012	10.18	10.27	9.88	9.91
4204	NYSE	GFF	Fri, Apr 27, 2012	9.90	10.27	9.82	10.22
4203	NYSE	GFF	Thu, Apr 26, 2012	9.90	9.96	9.72	9.89
4202	NYSE	GFF	Wed, Apr 25, 2012	9.86	9.95	9.77	9.89
4201	NYSE	GFF	Tue, Apr 24, 2012	9.37	9.69	9.26	9.66
4200	NYSE	GFF	Mon, Apr 23, 2012	9.51	9.58	9.22	9.34
4199	NYSE	GFF	Fri, Apr 20, 2012	9.57	9.78	9.48	9.71
4198	NYSE	GFF	Thu, Apr 19, 2012	9.73	9.77	9.33	9.42
4197	NYSE	GFF	Wed, Apr 18, 2012	10.05	10.06	9.67	9.69
4196	NYSE	GFF	Tue, Apr 17, 2012	10.11	10.24	10.05	10.11
4195	NYSE	GFF	Mon, Apr 16, 2012	9.95	10.08	9.77	9.97
4194	NYSE	GFF	Fri, Apr 13, 2012	10.08	10.08	9.85	9.87
4193	NYSE	GFF	Thu, Apr 12, 2012	9.81	10.25	9.80	10.16
4192	NYSE	GFF	Wed, Apr 11, 2012	9.69	9.81	9.61	9.79
4191	NYSE	GFF	Tue, Apr 10, 2012	9.97	10.05	9.51	9.54
4190	NYSE	GFF	Mon, Apr 9, 2012	9.95	10.06	9.94	9.99
4189	NYSE	GFF	Thu, Apr 5, 2012	10.11	10.25	10.10	10.17
4188	NYSE	GFF	Wed, Apr 4, 2012	10.22	10.30	10.10	10.20
4187	NYSE	GFF	Tue, Apr 3, 2012	10.68	10.75	10.33	10.39
4186	NYSE	GFF	Mon, Apr 2, 2012	10.67	10.74	10.52	10.71
4185	NYSE	GFF	Fri, Mar 30, 2012	11.01	11.01	10.68	10.70
4184	NYSE	GFF	Thu, Mar 29, 2012	10.84	10.96	10.56	10.88
4183	NYSE	GFF	Wed, Mar 28, 2012	10.87	11.01	10.79	10.97
4182	NYSE	GFF	Tue, Mar 27, 2012	10.89	11.07	10.85	10.85
4181	NYSE	GFF	Mon, Mar 26, 2012	10.79	11.01	10.66	10.85
4180	NYSE	GFF	Fri, Mar 23, 2012	10.41	10.64	10.21	10.61
4179	NYSE	GFF	Thu, Mar 22, 2012	10.46	10.57	10.38	10.46
4178	NYSE	GFF	Wed, Mar 21, 2012	10.67	10.82	10.61	10.62
4177	NYSE	GFF	Tue, Mar 20, 2012	10.81	10.92	10.59	10.64
4176	NYSE	GFF	Mon, Mar 19, 2012	10.81	11.27	10.80	10.93
4175	NYSE	GFF	Fri, Mar 16, 2012	11.37	11.40	10.77	10.79
4174	NYSE	GFF	Thu, Mar 15, 2012	11.03	11.38	10.88	11.36
4173	NYSE	GFF	Wed, Mar 14, 2012	11.06	11.23	10.92	10.99
4172	NYSE	GFF	Tue, Mar 13, 2012	10.70	11.07	10.64	11.05
4171	NYSE	GFF	Mon, Mar 12, 2012	10.26	10.67	10.26	10.55
4170	NYSE	GFF	Fri, Mar 9, 2012	9.94	10.46	9.87	10.26
4169	NYSE	GFF	Thu, Mar 8, 2012	9.81	9.95	9.64	9.94
4168	NYSE	GFF	Wed, Mar 7, 2012	9.59	9.77	9.46	9.70
4167	NYSE	GFF	Tue, Mar 6, 2012	9.83	9.90	9.48	9.51
4166	NYSE	GFF	Mon, Mar 5, 2012	9.99	10.08	9.79	9.99
4165	NYSE	GFF	Fri, Mar 2, 2012	10.55	10.63	9.96	10.00
4164	NYSE	GFF	Thu, Mar 1, 2012	10.78	11.00	10.53	10.55
4163	NYSE	GFF	Wed, Feb 29, 2012	10.87	11.20	10.66	10.69
4162	NYSE	GFF	Tue, Feb 28, 2012	10.94	11.13	10.87	10.91
4161	NYSE	GFF	Mon, Feb 27, 2012	10.65	11.04	10.44	10.92
4160	NYSE	GFF	Fri, Feb 24, 2012	11.39	11.39	10.75	10.75
4159	NYSE	GFF	Thu, Feb 23, 2012	10.86	11.36	10.79	11.36
4158	NYSE	GFF	Wed, Feb 22, 2012	11.02	11.12	10.78	10.83
4157	NYSE	GFF	Tue, Feb 21, 2012	11.17	11.38	10.97	11.01
4156	NYSE	GFF	Fri, Feb 17, 2012	11.11	11.14	11.00	11.10
4155	NYSE	GFF	Thu, Feb 16, 2012	10.57	11.03	10.54	11.03
4154	NYSE	GFF	Wed, Feb 15, 2012	10.67	10.67	10.43	10.56
4153	NYSE	GFF	Tue, Feb 14, 2012	10.91	10.91	10.50	10.62
4152	NYSE	GFF	Mon, Feb 13, 2012	10.69	10.98	10.60	10.97
4151	NYSE	GFF	Fri, Feb 10, 2012	10.55	10.64	10.45	10.51
4150	NYSE	GFF	Thu, Feb 9, 2012	10.72	10.75	10.56	10.68
4149	NYSE	GFF	Wed, Feb 8, 2012	10.60	10.72	10.47	10.64
4148	NYSE	GFF	Tue, Feb 7, 2012	10.54	10.68	10.47	10.54
4147	NYSE	GFF	Mon, Feb 6, 2012	10.59	10.78	10.50	10.59
4146	NYSE	GFF	Fri, Feb 3, 2012	10.75	10.95	10.58	10.66
4145	NYSE	GFF	Thu, Feb 2, 2012	10.12	10.54	10.07	10.50
4144	NYSE	GFF	Wed, Feb 1, 2012	10.11	10.22	9.41	10.10
4143	NYSE	GFF	Tue, Jan 31, 2012	10.35	10.35	9.95	9.97
4142	NYSE	GFF	Mon, Jan 30, 2012	10.31	10.36	10.10	10.10
4141	NYSE	GFF	Fri, Jan 27, 2012	10.39	10.49	10.26	10.45
4140	NYSE	GFF	Thu, Jan 26, 2012	10.88	10.88	10.32	10.46
4139	NYSE	GFF	Wed, Jan 25, 2012	10.54	10.80	10.37	10.77
4138	NYSE	GFF	Tue, Jan 24, 2012	10.13	10.64	10.06	10.53
4137	NYSE	GFF	Mon, Jan 23, 2012	10.48	10.59	10.19	10.24
4136	NYSE	GFF	Fri, Jan 20, 2012	10.48	10.54	10.36	10.49
4135	NYSE	GFF	Thu, Jan 19, 2012	10.45	10.51	10.24	10.51
4134	NYSE	GFF	Wed, Jan 18, 2012	10.06	10.43	9.96	10.43
4133	NYSE	GFF	Tue, Jan 17, 2012	10.22	10.24	9.96	10.06
4132	NYSE	GFF	Fri, Jan 13, 2012	10.17	10.22	9.91	10.05
4131	NYSE	GFF	Thu, Jan 12, 2012	9.92	10.36	9.83	10.34
4130	NYSE	GFF	Wed, Jan 11, 2012	9.72	9.99	9.70	9.93
4129	NYSE	GFF	Tue, Jan 10, 2012	9.53	9.77	9.53	9.74
4128	NYSE	GFF	Mon, Jan 9, 2012	9.42	9.44	9.24	9.41
4127	NYSE	GFF	Fri, Jan 6, 2012	9.36	9.38	9.12	9.37
4126	NYSE	GFF	Thu, Jan 5, 2012	9.31	9.41	9.08	9.34
4125	NYSE	GFF	Wed, Jan 4, 2012	9.37	9.47	9.24	9.37
4124	NYSE	GFF	Tue, Jan 3, 2012	9.45	9.64	9.41	9.45
4123	NYSE	GFF	Fri, Dec 30, 2011	9.14	9.29	9.02	9.13
4122	NYSE	GFF	Thu, Dec 29, 2011	8.85	9.22	8.76	9.18
4121	NYSE	GFF	Wed, Dec 28, 2011	9.23	9.23	8.77	8.79
4120	NYSE	GFF	Tue, Dec 27, 2011	9.24	9.31	9.11	9.23
4119	NYSE	GFF	Fri, Dec 23, 2011	9.23	9.30	9.08	9.30
4118	NYSE	GFF	Thu, Dec 22, 2011	9.06	9.31	9.02	9.19
4117	NYSE	GFF	Wed, Dec 21, 2011	8.68	9.00	8.49	9.00
4116	NYSE	GFF	Tue, Dec 20, 2011	8.56	8.78	8.56	8.75
4115	NYSE	GFF	Mon, Dec 19, 2011	8.74	9.00	7.99	8.31
4114	NYSE	GFF	Fri, Dec 16, 2011	9.15	9.35	8.63	8.66
4113	NYSE	GFF	Thu, Dec 15, 2011	8.73	9.02	8.65	9.02
4112	NYSE	GFF	Wed, Dec 14, 2011	8.84	8.97	8.54	8.57
4111	NYSE	GFF	Tue, Dec 13, 2011	9.31	9.49	8.86	8.98
4110	NYSE	GFF	Mon, Dec 12, 2011	9.26	9.36	8.95	9.20
4109	NYSE	GFF	Fri, Dec 9, 2011	9.10	9.52	9.01	9.45
4108	NYSE	GFF	Thu, Dec 8, 2011	9.28	9.29	8.92	9.02
4107	NYSE	GFF	Wed, Dec 7, 2011	9.21	9.41	9.02	9.37
4106	NYSE	GFF	Tue, Dec 6, 2011	9.16	9.44	9.08	9.31
4105	NYSE	GFF	Mon, Dec 5, 2011	9.48	9.48	9.04	9.18
4104	NYSE	GFF	Fri, Dec 2, 2011	9.43	9.45	9.12	9.24
4103	NYSE	GFF	Thu, Dec 1, 2011	9.32	9.49	9.01	9.25
4102	NYSE	GFF	Wed, Nov 30, 2011	8.91	9.38	8.68	9.38
4101	NYSE	GFF	Tue, Nov 29, 2011	8.41	8.51	8.25	8.38
4100	NYSE	GFF	Mon, Nov 28, 2011	8.37	8.57	8.18	8.38
4099	NYSE	GFF	Fri, Nov 25, 2011	8.11	8.26	8.00	8.00
4098	NYSE	GFF	Wed, Nov 23, 2011	8.48	8.55	8.18	8.21
4097	NYSE	GFF	Tue, Nov 22, 2011	8.79	8.79	8.45	8.59
4096	NYSE	GFF	Mon, Nov 21, 2011	8.90	8.93	8.75	8.79
4095	NYSE	GFF	Fri, Nov 18, 2011	8.45	9.19	8.45	9.11
4094	NYSE	GFF	Thu, Nov 17, 2011	8.71	8.81	8.45	8.51
4093	NYSE	GFF	Wed, Nov 16, 2011	8.66	9.03	8.66	8.72
4092	NYSE	GFF	Tue, Nov 15, 2011	8.87	9.05	8.73	8.82
4091	NYSE	GFF	Mon, Nov 14, 2011	9.24	9.40	8.87	8.93
4090	NYSE	GFF	Fri, Nov 11, 2011	9.02	9.39	9.02	9.33
4089	NYSE	GFF	Thu, Nov 10, 2011	8.95	9.02	8.72	8.88
4088	NYSE	GFF	Wed, Nov 9, 2011	9.07	9.16	8.72	8.72
4087	NYSE	GFF	Tue, Nov 8, 2011	9.32	9.43	8.96	9.42
4086	NYSE	GFF	Mon, Nov 7, 2011	9.05	9.24	8.76	9.20
4085	NYSE	GFF	Fri, Nov 4, 2011	9.31	9.40	8.91	9.07
4084	NYSE	GFF	Thu, Nov 3, 2011	9.36	9.46	8.87	9.46
4083	NYSE	GFF	Wed, Nov 2, 2011	8.90	9.26	8.86	9.20
4082	NYSE	GFF	Tue, Nov 1, 2011	9.02	9.24	8.68	8.73
4081	NYSE	GFF	Mon, Oct 31, 2011	9.78	9.78	9.47	9.47
4080	NYSE	GFF	Fri, Oct 28, 2011	10.38	10.49	9.94	9.95
4079	NYSE	GFF	Thu, Oct 27, 2011	9.93	10.55	9.79	10.39
4078	NYSE	GFF	Wed, Oct 26, 2011	9.50	9.64	9.16	9.58
4077	NYSE	GFF	Tue, Oct 25, 2011	9.70	9.77	9.24	9.30
4076	NYSE	GFF	Mon, Oct 24, 2011	9.38	9.90	9.31	9.84
4075	NYSE	GFF	Fri, Oct 21, 2011	9.10	9.38	9.07	9.38
4074	NYSE	GFF	Thu, Oct 20, 2011	9.22	9.22	8.76	9.13
4073	NYSE	GFF	Wed, Oct 19, 2011	9.46	9.68	9.13	9.20
4072	NYSE	GFF	Tue, Oct 18, 2011	8.87	9.58	8.73	9.50
4071	NYSE	GFF	Mon, Oct 17, 2011	9.21	9.21	8.77	8.79
4070	NYSE	GFF	Fri, Oct 14, 2011	9.15	9.37	9.02	9.35
4069	NYSE	GFF	Thu, Oct 13, 2011	8.93	9.10	8.82	9.04
4068	NYSE	GFF	Wed, Oct 12, 2011	9.19	9.19	8.96	9.02
4067	NYSE	GFF	Tue, Oct 11, 2011	8.93	9.19	8.88	9.10
4066	NYSE	GFF	Mon, Oct 10, 2011	8.64	9.07	8.54	9.06
4065	NYSE	GFF	Fri, Oct 7, 2011	8.80	8.80	8.18	8.40
4064	NYSE	GFF	Thu, Oct 6, 2011	8.71	8.87	8.61	8.77
4063	NYSE	GFF	Wed, Oct 5, 2011	8.65	8.84	8.50	8.79
4062	NYSE	GFF	Tue, Oct 4, 2011	7.51	8.82	7.34	8.66
4061	NYSE	GFF	Mon, Oct 3, 2011	8.11	8.33	7.59	7.60
4060	NYSE	GFF	Fri, Sep 30, 2011	8.25	8.54	8.18	8.18
4059	NYSE	GFF	Thu, Sep 29, 2011	8.30	8.42	7.99	8.39
4058	NYSE	GFF	Wed, Sep 28, 2011	8.52	8.60	8.08	8.08
4057	NYSE	GFF	Tue, Sep 27, 2011	8.51	8.91	8.43	8.53
4056	NYSE	GFF	Mon, Sep 26, 2011	7.98	8.32	7.83	8.29
4055	NYSE	GFF	Fri, Sep 23, 2011	7.59	8.06	7.49	7.93
4054	NYSE	GFF	Thu, Sep 22, 2011	7.49	7.71	7.40	7.59
4053	NYSE	GFF	Wed, Sep 21, 2011	8.30	8.39	7.79	7.80
4052	NYSE	GFF	Tue, Sep 20, 2011	8.47	8.67	8.29	8.31
4051	NYSE	GFF	Mon, Sep 19, 2011	8.53	8.55	8.29	8.42
4050	NYSE	GFF	Fri, Sep 16, 2011	9.03	9.25	8.68	8.73
4049	NYSE	GFF	Thu, Sep 15, 2011	9.05	9.14	8.89	9.13
4048	NYSE	GFF	Wed, Sep 14, 2011	8.74	9.15	8.63	8.94
4047	NYSE	GFF	Tue, Sep 13, 2011	8.36	8.67	8.26	8.62
4046	NYSE	GFF	Mon, Sep 12, 2011	7.85	8.33	7.83	8.33
4045	NYSE	GFF	Fri, Sep 9, 2011	8.28	8.37	7.91	7.99
4044	NYSE	GFF	Thu, Sep 8, 2011	8.48	8.74	8.33	8.36
4043	NYSE	GFF	Wed, Sep 7, 2011	8.10	8.56	8.10	8.53
4042	NYSE	GFF	Tue, Sep 6, 2011	7.68	7.95	7.61	7.93
4041	NYSE	GFF	Fri, Sep 2, 2011	8.30	8.46	7.91	7.94
4040	NYSE	GFF	Thu, Sep 1, 2011	8.74	8.87	8.45	8.51
4039	NYSE	GFF	Wed, Aug 31, 2011	8.85	9.08	8.73	8.74
4038	NYSE	GFF	Tue, Aug 30, 2011	8.44	8.88	8.26	8.80
4037	NYSE	GFF	Mon, Aug 29, 2011	7.90	8.54	7.81	8.51
4036	NYSE	GFF	Fri, Aug 26, 2011	7.63	7.91	7.46	7.80
4035	NYSE	GFF	Thu, Aug 25, 2011	8.06	8.12	7.69	7.69
4034	NYSE	GFF	Wed, Aug 24, 2011	7.74	8.03	7.68	7.96
4033	NYSE	GFF	Tue, Aug 23, 2011	7.20	7.77	7.15	7.77
4032	NYSE	GFF	Mon, Aug 22, 2011	7.37	7.45	7.07	7.16
4031	NYSE	GFF	Fri, Aug 19, 2011	6.92	7.28	6.92	7.14
4030	NYSE	GFF	Thu, Aug 18, 2011	7.41	7.49	6.99	7.04
4029	NYSE	GFF	Wed, Aug 17, 2011	7.60	7.78	7.51	7.65
4028	NYSE	GFF	Tue, Aug 16, 2011	7.59	7.76	7.42	7.57
4027	NYSE	GFF	Mon, Aug 15, 2011	7.53	7.77	7.52	7.77
4026	NYSE	GFF	Fri, Aug 12, 2011	7.60	7.63	7.28	7.47
4025	NYSE	GFF	Thu, Aug 11, 2011	7.31	7.60	7.05	7.44
4024	NYSE	GFF	Wed, Aug 10, 2011	7.63	7.88	7.25	7.25
4023	NYSE	GFF	Tue, Aug 9, 2011	7.61	7.82	6.66	7.81
4022	NYSE	GFF	Mon, Aug 8, 2011	8.12	8.52	7.39	7.43
4021	NYSE	GFF	Fri, Aug 5, 2011	8.58	8.80	8.07	8.42
4020	NYSE	GFF	Thu, Aug 4, 2011	8.63	8.75	8.47	8.48
4019	NYSE	GFF	Wed, Aug 3, 2011	8.83	9.82	8.50	8.73
4018	NYSE	GFF	Tue, Aug 2, 2011	9.38	9.59	9.05	9.05
4017	NYSE	GFF	Mon, Aug 1, 2011	9.58	9.69	9.33	9.49
4016	NYSE	GFF	Fri, Jul 29, 2011	9.37	9.66	9.37	9.45
4015	NYSE	GFF	Thu, Jul 28, 2011	9.78	9.84	9.49	9.50
4014	NYSE	GFF	Wed, Jul 27, 2011	9.88	9.93	9.61	9.78
4013	NYSE	GFF	Tue, Jul 26, 2011	10.05	10.15	9.81	9.93
4012	NYSE	GFF	Mon, Jul 25, 2011	9.78	10.36	9.78	10.08
4011	NYSE	GFF	Fri, Jul 22, 2011	9.94	9.96	9.78	9.92
4010	NYSE	GFF	Thu, Jul 21, 2011	9.99	10.11	9.88	9.98
4009	NYSE	GFF	Wed, Jul 20, 2011	9.78	9.96	9.75	9.91
4008	NYSE	GFF	Tue, Jul 19, 2011	9.76	9.89	9.60	9.75
4007	NYSE	GFF	Mon, Jul 18, 2011	9.63	9.68	9.55	9.65
4006	NYSE	GFF	Fri, Jul 15, 2011	9.78	9.80	9.62	9.66
4005	NYSE	GFF	Thu, Jul 14, 2011	9.85	9.95	9.80	9.82
4004	NYSE	GFF	Wed, Jul 13, 2011	9.76	10.00	9.65	9.79
4003	NYSE	GFF	Tue, Jul 12, 2011	9.78	9.90	9.67	9.67
4002	NYSE	GFF	Mon, Jul 11, 2011	9.81	9.90	9.75	9.81
4001	NYSE	GFF	Fri, Jul 8, 2011	10.08	10.19	9.96	9.98
4000	NYSE	GFF	Thu, Jul 7, 2011	10.32	10.42	10.18	10.25
3999	NYSE	GFF	Wed, Jul 6, 2011	10.30	10.33	10.15	10.17
3998	NYSE	GFF	Tue, Jul 5, 2011	10.28	10.42	10.25	10.36
3997	NYSE	GFF	Fri, Jul 1, 2011	10.09	10.33	10.05	10.31
3996	NYSE	GFF	Thu, Jun 30, 2011	10.10	10.23	10.04	10.08
3995	NYSE	GFF	Wed, Jun 29, 2011	9.95	10.12	9.95	10.05
3994	NYSE	GFF	Tue, Jun 28, 2011	9.89	10.01	9.85	9.87
3993	NYSE	GFF	Mon, Jun 27, 2011	9.79	9.97	9.79	9.88
3992	NYSE	GFF	Fri, Jun 24, 2011	9.88	9.96	9.69	9.77
3991	NYSE	GFF	Thu, Jun 23, 2011	9.68	9.86	9.61	9.84
3990	NYSE	GFF	Wed, Jun 22, 2011	9.88	10.07	9.79	9.79
3989	NYSE	GFF	Tue, Jun 21, 2011	9.88	10.04	9.82	9.97
3988	NYSE	GFF	Mon, Jun 20, 2011	9.71	10.03	9.68	9.77
3987	NYSE	GFF	Fri, Jun 17, 2011	9.96	10.19	9.62	9.73
3986	NYSE	GFF	Thu, Jun 16, 2011	9.87	10.06	9.68	9.89
3985	NYSE	GFF	Wed, Jun 15, 2011	9.81	9.90	9.72	9.85
3984	NYSE	GFF	Tue, Jun 14, 2011	10.20	10.25	9.90	9.96
3983	NYSE	GFF	Mon, Jun 13, 2011	9.90	10.13	9.82	10.08
3982	NYSE	GFF	Fri, Jun 10, 2011	9.79	9.99	9.77	9.83
3981	NYSE	GFF	Thu, Jun 9, 2011	9.85	9.96	9.77	9.82
3980	NYSE	GFF	Wed, Jun 8, 2011	9.75	9.88	9.56	9.80
3979	NYSE	GFF	Tue, Jun 7, 2011	10.04	10.09	9.80	9.82
3978	NYSE	GFF	Mon, Jun 6, 2011	10.00	10.11	9.91	9.94
3977	NYSE	GFF	Fri, Jun 3, 2011	9.95	10.20	9.95	10.01
3976	NYSE	GFF	Thu, Jun 2, 2011	9.96	10.24	9.94	10.11
3975	NYSE	GFF	Wed, Jun 1, 2011	10.56	10.63	9.94	9.96
3974	NYSE	GFF	Tue, May 31, 2011	10.46	10.67	10.46	10.59
3973	NYSE	GFF	Fri, May 27, 2011	10.33	10.46	10.29	10.34
3972	NYSE	GFF	Thu, May 26, 2011	10.13	10.29	10.01	10.25
3971	NYSE	GFF	Wed, May 25, 2011	9.98	10.22	9.98	10.18
3970	NYSE	GFF	Tue, May 24, 2011	10.25	10.27	9.96	10.00
3969	NYSE	GFF	Mon, May 23, 2011	10.28	10.32	10.18	10.18
3968	NYSE	GFF	Fri, May 20, 2011	10.50	10.60	10.43	10.47
3967	NYSE	GFF	Thu, May 19, 2011	10.74	10.82	10.47	10.62
3966	NYSE	GFF	Wed, May 18, 2011	10.44	10.72	10.44	10.68
3965	NYSE	GFF	Tue, May 17, 2011	10.62	10.70	10.36	10.39
3964	NYSE	GFF	Mon, May 16, 2011	11.12	11.12	10.77	10.78
3963	NYSE	GFF	Fri, May 13, 2011	11.35	11.47	11.13	11.21
3962	NYSE	GFF	Thu, May 12, 2011	11.39	11.49	11.19	11.37
3961	NYSE	GFF	Wed, May 11, 2011	11.83	11.84	11.44	11.45
3960	NYSE	GFF	Tue, May 10, 2011	11.68	11.88	11.60	11.86
3959	NYSE	GFF	Mon, May 9, 2011	11.32	11.65	11.30	11.59
3958	NYSE	GFF	Fri, May 6, 2011	11.96	12.07	11.25	11.31
3957	NYSE	GFF	Thu, May 5, 2011	11.75	12.23	11.75	11.83
3956	NYSE	GFF	Wed, May 4, 2011	12.24	12.24	11.81	11.93
3955	NYSE	GFF	Tue, May 3, 2011	12.42	12.44	12.10	12.22
3954	NYSE	GFF	Mon, May 2, 2011	12.80	12.80	12.42	12.47
3953	NYSE	GFF	Fri, Apr 29, 2011	12.96	12.97	12.64	12.74
3952	NYSE	GFF	Thu, Apr 28, 2011	12.72	12.91	12.69	12.91
3951	NYSE	GFF	Wed, Apr 27, 2011	12.70	12.75	12.53	12.71
3950	NYSE	GFF	Tue, Apr 26, 2011	12.72	13.02	12.65	12.73
3949	NYSE	GFF	Mon, Apr 25, 2011	12.65	12.86	12.55	12.68
3948	NYSE	GFF	Thu, Apr 21, 2011	12.69	12.71	12.55	12.69
3947	NYSE	GFF	Wed, Apr 20, 2011	12.54	12.61	12.42	12.61
3946	NYSE	GFF	Tue, Apr 19, 2011	12.38	12.42	12.15	12.29
3945	NYSE	GFF	Mon, Apr 18, 2011	12.27	12.37	12.17	12.31
3944	NYSE	GFF	Fri, Apr 15, 2011	12.34	12.56	12.21	12.50
3943	NYSE	GFF	Thu, Apr 14, 2011	12.27	12.47	12.25	12.45
3942	NYSE	GFF	Wed, Apr 13, 2011	12.69	12.74	12.31	12.38
3941	NYSE	GFF	Tue, Apr 12, 2011	12.59	12.76	12.57	12.61
3940	NYSE	GFF	Mon, Apr 11, 2011	12.79	12.79	12.56	12.72
3939	NYSE	GFF	Fri, Apr 8, 2011	13.27	13.27	12.64	12.73
3938	NYSE	GFF	Thu, Apr 7, 2011	13.35	13.43	13.04	13.17
3937	NYSE	GFF	Wed, Apr 6, 2011	13.27	13.38	13.02	13.31
3936	NYSE	GFF	Tue, Apr 5, 2011	13.24	13.33	13.08	13.16
3935	NYSE	GFF	Mon, Apr 4, 2011	13.31	13.36	13.19	13.29
3934	NYSE	GFF	Fri, Apr 1, 2011	13.24	13.34	13.16	13.30
3933	NYSE	GFF	Thu, Mar 31, 2011	13.14	13.24	13.06	13.13
3932	NYSE	GFF	Wed, Mar 30, 2011	13.03	13.21	12.94	13.18
3931	NYSE	GFF	Tue, Mar 29, 2011	12.77	13.01	12.68	12.93
3930	NYSE	GFF	Mon, Mar 28, 2011	13.15	13.23	12.80	12.80
3929	NYSE	GFF	Fri, Mar 25, 2011	12.98	13.25	12.87	13.15
3928	NYSE	GFF	Thu, Mar 24, 2011	13.09	13.09	12.82	12.91
3927	NYSE	GFF	Wed, Mar 23, 2011	13.10	13.10	12.71	13.01
3926	NYSE	GFF	Tue, Mar 22, 2011	12.98	13.20	12.92	13.12
3925	NYSE	GFF	Mon, Mar 21, 2011	12.91	13.12	12.81	12.98
3924	NYSE	GFF	Fri, Mar 18, 2011	12.88	12.88	12.55	12.69
3923	NYSE	GFF	Thu, Mar 17, 2011	12.57	12.65	12.36	12.57
3922	NYSE	GFF	Wed, Mar 16, 2011	12.32	12.40	12.10	12.31
3921	NYSE	GFF	Tue, Mar 15, 2011	12.16	12.49	12.16	12.38
3920	NYSE	GFF	Mon, Mar 14, 2011	11.92	12.58	11.80	12.57
3919	NYSE	GFF	Fri, Mar 11, 2011	12.17	12.22	11.94	12.13
3918	NYSE	GFF	Thu, Mar 10, 2011	12.53	12.54	12.21	12.26
3917	NYSE	GFF	Wed, Mar 9, 2011	12.77	12.85	12.53	12.74
3916	NYSE	GFF	Tue, Mar 8, 2011	12.38	12.97	12.38	12.78
3915	NYSE	GFF	Mon, Mar 7, 2011	12.66	12.66	12.28	12.39
3914	NYSE	GFF	Fri, Mar 4, 2011	12.89	12.89	12.45	12.62
3913	NYSE	GFF	Thu, Mar 3, 2011	12.20	12.94	12.05	12.90
3912	NYSE	GFF	Wed, Mar 2, 2011	11.95	12.14	11.90	12.07
3911	NYSE	GFF	Tue, Mar 1, 2011	12.10	12.14	11.96	11.99
3910	NYSE	GFF	Mon, Feb 28, 2011	12.05	12.14	11.98	12.06
3909	NYSE	GFF	Fri, Feb 25, 2011	12.00	12.08	11.93	12.00
3908	NYSE	GFF	Thu, Feb 24, 2011	11.96	12.08	11.90	11.96
3907	NYSE	GFF	Wed, Feb 23, 2011	12.23	12.25	11.79	11.94
3906	NYSE	GFF	Tue, Feb 22, 2011	12.48	12.58	12.09	12.25
3905	NYSE	GFF	Fri, Feb 18, 2011	12.67	12.70	12.53	12.60
3904	NYSE	GFF	Thu, Feb 17, 2011	12.37	12.85	12.22	12.64
3903	NYSE	GFF	Wed, Feb 16, 2011	12.56	12.59	12.23	12.40
3902	NYSE	GFF	Tue, Feb 15, 2011	12.43	12.58	12.35	12.46
3901	NYSE	GFF	Mon, Feb 14, 2011	12.48	12.54	12.37	12.51
3900	NYSE	GFF	Fri, Feb 11, 2011	12.36	12.55	12.29	12.45
3899	NYSE	GFF	Thu, Feb 10, 2011	12.15	12.62	12.15	12.36
3898	NYSE	GFF	Wed, Feb 9, 2011	11.82	12.36	11.76	12.16
3897	NYSE	GFF	Tue, Feb 8, 2011	11.68	12.00	11.60	11.90
3896	NYSE	GFF	Mon, Feb 7, 2011	11.57	11.92	11.50	11.73
3895	NYSE	GFF	Fri, Feb 4, 2011	11.28	11.55	11.05	11.54
3894	NYSE	GFF	Thu, Feb 3, 2011	11.73	11.97	11.21	11.32
3893	NYSE	GFF	Wed, Feb 2, 2011	11.82	11.92	11.64	11.77
3892	NYSE	GFF	Tue, Feb 1, 2011	11.71	12.02	11.61	11.88
3891	NYSE	GFF	Mon, Jan 31, 2011	11.56	11.75	11.51	11.64
3890	NYSE	GFF	Fri, Jan 28, 2011	11.98	12.02	11.45	11.53
3889	NYSE	GFF	Thu, Jan 27, 2011	11.93	12.05	11.81	12.01
3888	NYSE	GFF	Wed, Jan 26, 2011	11.58	12.08	11.58	11.98
3887	NYSE	GFF	Tue, Jan 25, 2011	11.23	11.52	11.16	11.52
3886	NYSE	GFF	Mon, Jan 24, 2011	11.30	11.31	11.08	11.27
3885	NYSE	GFF	Fri, Jan 21, 2011	11.55	11.61	11.12	11.25
3884	NYSE	GFF	Thu, Jan 20, 2011	11.64	11.77	11.50	11.50
3883	NYSE	GFF	Wed, Jan 19, 2011	11.90	11.99	11.69	11.70
3882	NYSE	GFF	Tue, Jan 18, 2011	11.90	11.98	11.87	11.94
3881	NYSE	GFF	Fri, Jan 14, 2011	12.04	12.04	11.84	11.90
3880	NYSE	GFF	Thu, Jan 13, 2011	11.98	12.06	11.83	12.04
3879	NYSE	GFF	Wed, Jan 12, 2011	12.40	12.40	11.98	12.02
3878	NYSE	GFF	Tue, Jan 11, 2011	12.56	12.61	12.15	12.29
3877	NYSE	GFF	Mon, Jan 10, 2011	12.41	12.68	12.34	12.50
3876	NYSE	GFF	Fri, Jan 7, 2011	12.61	12.71	12.20	12.48
3875	NYSE	GFF	Thu, Jan 6, 2011	12.88	12.92	12.59	12.61
3874	NYSE	GFF	Wed, Jan 5, 2011	12.62	12.93	12.56	12.90
3873	NYSE	GFF	Tue, Jan 4, 2011	13.21	13.21	12.51	12.66
3872	NYSE	GFF	Mon, Jan 3, 2011	12.87	13.18	12.82	13.14
3871	NYSE	GFF	Fri, Dec 31, 2010	12.78	13.04	12.69	12.74
3870	NYSE	GFF	Thu, Dec 30, 2010	12.77	12.93	12.75	12.80
3869	NYSE	GFF	Wed, Dec 29, 2010	12.52	12.78	12.28	12.75
3868	NYSE	GFF	Tue, Dec 28, 2010	12.55	12.65	12.50	12.51
3867	NYSE	GFF	Mon, Dec 27, 2010	12.44	12.66	12.44	12.56
3866	NYSE	GFF	Thu, Dec 23, 2010	12.50	12.57	12.44	12.45
3865	NYSE	GFF	Wed, Dec 22, 2010	12.53	12.55	12.45	12.47
3864	NYSE	GFF	Tue, Dec 21, 2010	12.16	12.54	12.16	12.46
3863	NYSE	GFF	Mon, Dec 20, 2010	12.03	12.32	12.01	12.11
3862	NYSE	GFF	Fri, Dec 17, 2010	12.17	12.19	11.99	12.03
3861	NYSE	GFF	Thu, Dec 16, 2010	12.34	12.42	12.24	12.30
3860	NYSE	GFF	Wed, Dec 15, 2010	12.38	12.57	12.31	12.34
3859	NYSE	GFF	Tue, Dec 14, 2010	12.37	12.54	12.35	12.41
3858	NYSE	GFF	Mon, Dec 13, 2010	12.36	12.53	12.28	12.29
3857	NYSE	GFF	Fri, Dec 10, 2010	12.08	12.33	12.06	12.28
3856	NYSE	GFF	Thu, Dec 9, 2010	12.07	12.14	11.93	12.06
3855	NYSE	GFF	Wed, Dec 8, 2010	11.96	12.14	11.86	11.98
3854	NYSE	GFF	Tue, Dec 7, 2010	12.19	12.24	11.84	11.93
3853	NYSE	GFF	Mon, Dec 6, 2010	12.08	12.20	11.98	12.01
3852	NYSE	GFF	Fri, Dec 3, 2010	12.24	12.32	12.02	12.12
3851	NYSE	GFF	Thu, Dec 2, 2010	12.41	12.48	12.26	12.35
3850	NYSE	GFF	Wed, Dec 1, 2010	12.29	12.43	12.25	12.37
3849	NYSE	GFF	Tue, Nov 30, 2010	12.13	12.45	12.07	12.12
3848	NYSE	GFF	Mon, Nov 29, 2010	12.60	12.61	12.13	12.24
3847	NYSE	GFF	Fri, Nov 26, 2010	12.62	12.75	12.52	12.73
3846	NYSE	GFF	Wed, Nov 24, 2010	12.49	12.82	12.47	12.73
3845	NYSE	GFF	Tue, Nov 23, 2010	12.48	12.54	12.32	12.46
3844	NYSE	GFF	Mon, Nov 22, 2010	12.72	12.86	12.42	12.70
3843	NYSE	GFF	Fri, Nov 19, 2010	12.81	12.89	12.61	12.77
3842	NYSE	GFF	Thu, Nov 18, 2010	12.65	13.14	12.61	12.87
3841	NYSE	GFF	Wed, Nov 17, 2010	12.88	12.88	12.24	12.50
3840	NYSE	GFF	Tue, Nov 16, 2010	13.16	13.18	12.77	12.88
3839	NYSE	GFF	Mon, Nov 15, 2010	13.33	13.46	13.17	13.32
3838	NYSE	GFF	Fri, Nov 12, 2010	13.27	13.39	13.16	13.19
3837	NYSE	GFF	Thu, Nov 11, 2010	13.23	13.47	13.19	13.47
3836	NYSE	GFF	Wed, Nov 10, 2010	13.23	13.42	12.92	13.41
3835	NYSE	GFF	Tue, Nov 9, 2010	13.36	13.36	13.11	13.24
3834	NYSE	GFF	Mon, Nov 8, 2010	13.37	13.49	13.22	13.36
3833	NYSE	GFF	Fri, Nov 5, 2010	13.25	13.62	13.23	13.47
3832	NYSE	GFF	Thu, Nov 4, 2010	12.97	13.27	12.91	13.25
3831	NYSE	GFF	Wed, Nov 3, 2010	12.63	12.84	12.50	12.81
3830	NYSE	GFF	Tue, Nov 2, 2010	11.98	12.69	11.98	12.65
3829	NYSE	GFF	Mon, Nov 1, 2010	11.81	12.04	11.56	11.87
3828	NYSE	GFF	Fri, Oct 29, 2010	11.91	11.99	11.79	11.79
3827	NYSE	GFF	Thu, Oct 28, 2010	12.30	12.34	11.90	11.97
3826	NYSE	GFF	Wed, Oct 27, 2010	12.37	12.44	11.95	12.14
3825	NYSE	GFF	Tue, Oct 26, 2010	12.42	12.70	12.35	12.50
3824	NYSE	GFF	Mon, Oct 25, 2010	12.49	12.71	12.36	12.54
3823	NYSE	GFF	Fri, Oct 22, 2010	12.36	12.59	12.33	12.42
3822	NYSE	GFF	Thu, Oct 21, 2010	12.33	12.64	12.09	12.34
3821	NYSE	GFF	Wed, Oct 20, 2010	12.35	12.38	12.10	12.22
3820	NYSE	GFF	Tue, Oct 19, 2010	12.32	12.51	12.20	12.31
3819	NYSE	GFF	Mon, Oct 18, 2010	12.66	12.75	12.40	12.57
3818	NYSE	GFF	Fri, Oct 15, 2010	13.35	13.42	12.74	12.79
3817	NYSE	GFF	Thu, Oct 14, 2010	13.26	13.36	12.95	13.19
3816	NYSE	GFF	Wed, Oct 13, 2010	12.90	13.50	12.83	13.30
3815	NYSE	GFF	Tue, Oct 12, 2010	12.86	13.02	12.68	12.83
3814	NYSE	GFF	Mon, Oct 11, 2010	12.92	13.20	12.80	12.87
3813	NYSE	GFF	Fri, Oct 8, 2010	12.59	12.99	12.51	12.86
3812	NYSE	GFF	Thu, Oct 7, 2010	12.75	12.77	12.42	12.55
3811	NYSE	GFF	Wed, Oct 6, 2010	12.57	12.71	12.50	12.62
3810	NYSE	GFF	Tue, Oct 5, 2010	12.13	12.67	11.98	12.64
3809	NYSE	GFF	Mon, Oct 4, 2010	12.19	12.34	11.91	12.01
3808	NYSE	GFF	Fri, Oct 1, 2010	12.35	12.45	12.12	12.25
3807	NYSE	GFF	Thu, Sep 30, 2010	12.40	12.41	12.06	12.19
3806	NYSE	GFF	Wed, Sep 29, 2010	12.10	12.38	12.07	12.25
3805	NYSE	GFF	Tue, Sep 28, 2010	11.99	12.19	11.52	12.18
3804	NYSE	GFF	Mon, Sep 27, 2010	11.81	12.00	11.49	11.92
3803	NYSE	GFF	Fri, Sep 24, 2010	11.54	11.98	11.41	11.84
3802	NYSE	GFF	Thu, Sep 23, 2010	11.38	11.80	11.29	11.33
3801	NYSE	GFF	Wed, Sep 22, 2010	11.59	11.67	11.31	11.50
3800	NYSE	GFF	Tue, Sep 21, 2010	11.81	12.04	11.65	11.65
3799	NYSE	GFF	Mon, Sep 20, 2010	11.79	11.91	11.52	11.86
3798	NYSE	GFF	Fri, Sep 17, 2010	12.03	12.03	11.60	11.75
3797	NYSE	GFF	Thu, Sep 16, 2010	12.26	12.26	11.73	11.85
3796	NYSE	GFF	Wed, Sep 15, 2010	12.00	12.36	11.80	12.33
3795	NYSE	GFF	Tue, Sep 14, 2010	12.17	12.28	11.96	12.03
3794	NYSE	GFF	Mon, Sep 13, 2010	11.93	12.35	11.93	12.19
3793	NYSE	GFF	Fri, Sep 10, 2010	11.72	12.00	11.71	11.76
3792	NYSE	GFF	Thu, Sep 9, 2010	11.99	11.99	11.45	11.70
3791	NYSE	GFF	Wed, Sep 8, 2010	11.64	11.96	11.62	11.74
3790	NYSE	GFF	Tue, Sep 7, 2010	11.86	11.90	11.35	11.57
3789	NYSE	GFF	Fri, Sep 3, 2010	11.76	11.98	11.75	11.90
3788	NYSE	GFF	Thu, Sep 2, 2010	11.35	11.69	11.28	11.60
3787	NYSE	GFF	Wed, Sep 1, 2010	10.88	11.42	10.84	11.40
3786	NYSE	GFF	Tue, Aug 31, 2010	11.22	11.40	10.56	10.69
3785	NYSE	GFF	Mon, Aug 30, 2010	11.56	11.62	11.26	11.26
3784	NYSE	GFF	Fri, Aug 27, 2010	11.47	11.68	11.16	11.59
3783	NYSE	GFF	Thu, Aug 26, 2010	11.36	11.56	11.09	11.29
3782	NYSE	GFF	Wed, Aug 25, 2010	11.23	11.42	11.05	11.32
3781	NYSE	GFF	Tue, Aug 24, 2010	11.33	11.61	11.07	11.35
3780	NYSE	GFF	Mon, Aug 23, 2010	12.35	12.57	11.55	11.57
3779	NYSE	GFF	Fri, Aug 20, 2010	12.32	12.37	12.02	12.30
3778	NYSE	GFF	Thu, Aug 19, 2010	12.71	12.71	12.28	12.47
3777	NYSE	GFF	Wed, Aug 18, 2010	12.72	13.05	12.54	12.81
3776	NYSE	GFF	Tue, Aug 17, 2010	12.46	12.86	12.31	12.75
3775	NYSE	GFF	Mon, Aug 16, 2010	11.88	12.43	11.87	12.26
3774	NYSE	GFF	Fri, Aug 13, 2010	12.53	12.53	11.97	11.97
3773	NYSE	GFF	Thu, Aug 12, 2010	12.65	12.76	12.42	12.63
3772	NYSE	GFF	Wed, Aug 11, 2010	13.40	13.43	12.87	12.99
3771	NYSE	GFF	Tue, Aug 10, 2010	13.78	13.98	13.49	13.81
3770	NYSE	GFF	Mon, Aug 9, 2010	14.06	14.16	13.81	13.98
3769	NYSE	GFF	Fri, Aug 6, 2010	13.85	13.97	13.52	13.91
3768	NYSE	GFF	Thu, Aug 5, 2010	13.97	14.23	13.90	14.03
3767	NYSE	GFF	Wed, Aug 4, 2010	13.92	14.31	13.88	14.07
3766	NYSE	GFF	Tue, Aug 3, 2010	13.55	14.31	13.21	13.85
3765	NYSE	GFF	Mon, Aug 2, 2010	13.80	13.93	13.58	13.72
3764	NYSE	GFF	Fri, Jul 30, 2010	13.28	13.71	13.08	13.56
3763	NYSE	GFF	Thu, Jul 29, 2010	13.51	13.68	13.23	13.49
3762	NYSE	GFF	Wed, Jul 28, 2010	13.55	13.63	13.24	13.42
3761	NYSE	GFF	Tue, Jul 27, 2010	13.69	13.82	13.43	13.63
3760	NYSE	GFF	Mon, Jul 26, 2010	13.41	13.63	13.25	13.60
3759	NYSE	GFF	Fri, Jul 23, 2010	12.88	13.63	12.68	13.41
3758	NYSE	GFF	Thu, Jul 22, 2010	12.79	13.26	12.79	13.00
3757	NYSE	GFF	Wed, Jul 21, 2010	12.70	12.85	12.48	12.60
3756	NYSE	GFF	Tue, Jul 20, 2010	11.72	12.57	11.69	12.55
3755	NYSE	GFF	Mon, Jul 19, 2010	11.76	11.88	11.59	11.87
3754	NYSE	GFF	Fri, Jul 16, 2010	11.87	12.05	11.54	11.67
3753	NYSE	GFF	Thu, Jul 15, 2010	11.87	12.06	11.60	12.02
3752	NYSE	GFF	Wed, Jul 14, 2010	11.86	12.03	11.71	11.88
3751	NYSE	GFF	Tue, Jul 13, 2010	11.37	11.97	11.21	11.96
3750	NYSE	GFF	Mon, Jul 12, 2010	11.27	11.27	10.91	11.12
3749	NYSE	GFF	Fri, Jul 9, 2010	11.14	11.32	10.97	11.31
3748	NYSE	GFF	Thu, Jul 8, 2010	11.10	11.21	10.94	11.17
3747	NYSE	GFF	Wed, Jul 7, 2010	10.37	11.03	10.37	10.98
3746	NYSE	GFF	Tue, Jul 6, 2010	10.90	11.18	10.32	10.35
3745	NYSE	GFF	Fri, Jul 2, 2010	11.06	11.16	10.72	10.85
3744	NYSE	GFF	Thu, Jul 1, 2010	11.01	11.09	10.77	10.94
3743	NYSE	GFF	Wed, Jun 30, 2010	11.25	11.49	10.99	11.06
3742	NYSE	GFF	Tue, Jun 29, 2010	11.46	11.50	11.11	11.25
3741	NYSE	GFF	Mon, Jun 28, 2010	11.80	12.05	11.71	11.74
3740	NYSE	GFF	Fri, Jun 25, 2010	11.62	11.96	11.34	11.84
3739	NYSE	GFF	Thu, Jun 24, 2010	11.71	11.83	11.51	11.53
3738	NYSE	GFF	Wed, Jun 23, 2010	11.88	12.01	11.64	11.84
3737	NYSE	GFF	Tue, Jun 22, 2010	12.27	12.47	11.82	11.86
3736	NYSE	GFF	Mon, Jun 21, 2010	12.26	12.59	12.01	12.20
3735	NYSE	GFF	Fri, Jun 18, 2010	12.11	12.11	11.74	12.02
3734	NYSE	GFF	Thu, Jun 17, 2010	12.24	12.30	11.80	11.95
3733	NYSE	GFF	Wed, Jun 16, 2010	12.11	12.29	11.93	12.14
3732	NYSE	GFF	Tue, Jun 15, 2010	11.90	12.26	11.70	12.21
3731	NYSE	GFF	Mon, Jun 14, 2010	12.17	12.42	11.67	11.74
3730	NYSE	GFF	Fri, Jun 11, 2010	11.75	12.15	11.66	11.99
3729	NYSE	GFF	Thu, Jun 10, 2010	11.66	11.92	11.50	11.89
3728	NYSE	GFF	Wed, Jun 9, 2010	10.59	11.64	10.59	11.46
3727	NYSE	GFF	Tue, Jun 8, 2010	10.72	10.78	10.26	10.45
3726	NYSE	GFF	Mon, Jun 7, 2010	11.03	11.04	10.65	10.69
3725	NYSE	GFF	Fri, Jun 4, 2010	11.65	11.68	10.85	10.93
3724	NYSE	GFF	Thu, Jun 3, 2010	11.99	12.04	11.70	11.96
3723	NYSE	GFF	Wed, Jun 2, 2010	11.60	11.93	11.35	11.90
3722	NYSE	GFF	Tue, Jun 1, 2010	12.20	12.28	11.60	11.60
3721	NYSE	GFF	Fri, May 28, 2010	12.49	12.49	12.00	12.14
3720	NYSE	GFF	Thu, May 27, 2010	12.31	12.53	12.19	12.48
3719	NYSE	GFF	Wed, May 26, 2010	11.88	12.15	11.85	11.99
3718	NYSE	GFF	Tue, May 25, 2010	11.49	11.84	11.27	11.80
3717	NYSE	GFF	Mon, May 24, 2010	11.83	12.09	11.76	11.84
3716	NYSE	GFF	Fri, May 21, 2010	11.60	12.11	11.50	11.98
3715	NYSE	GFF	Thu, May 20, 2010	12.93	12.94	11.79	11.82
3714	NYSE	GFF	Wed, May 19, 2010	13.73	13.79	13.18	13.27
3713	NYSE	GFF	Tue, May 18, 2010	14.83	14.85	13.80	13.82
3712	NYSE	GFF	Mon, May 17, 2010	14.88	15.13	14.06	14.65
3711	NYSE	GFF	Fri, May 14, 2010	14.37	14.78	14.31	14.76
3710	NYSE	GFF	Thu, May 13, 2010	14.57	14.77	14.42	14.51
3709	NYSE	GFF	Wed, May 12, 2010	13.82	14.72	13.68	14.66
3708	NYSE	GFF	Tue, May 11, 2010	13.56	14.06	13.51	13.82
3707	NYSE	GFF	Mon, May 10, 2010	13.67	13.97	13.40	13.81
3706	NYSE	GFF	Fri, May 7, 2010	13.35	13.70	12.94	13.04
3705	NYSE	GFF	Thu, May 6, 2010	13.90	14.02	12.28	13.31
3704	NYSE	GFF	Wed, May 5, 2010	13.97	14.34	13.66	14.00
3703	NYSE	GFF	Tue, May 4, 2010	14.25	14.29	13.68	14.01
3702	NYSE	GFF	Mon, May 3, 2010	14.16	14.45	14.07	14.42
3701	NYSE	GFF	Fri, Apr 30, 2010	14.52	15.09	14.10	14.10
3700	NYSE	GFF	Thu, Apr 29, 2010	14.10	14.79	13.86	14.56
3699	NYSE	GFF	Wed, Apr 28, 2010	13.67	14.09	13.49	13.96
3698	NYSE	GFF	Tue, Apr 27, 2010	13.56	13.73	13.46	13.56
3697	NYSE	GFF	Mon, Apr 26, 2010	13.65	13.73	13.49	13.61
3696	NYSE	GFF	Fri, Apr 23, 2010	13.59	13.67	13.46	13.64
3695	NYSE	GFF	Thu, Apr 22, 2010	13.35	13.59	13.22	13.57
3694	NYSE	GFF	Wed, Apr 21, 2010	13.54	13.59	13.37	13.55
3693	NYSE	GFF	Tue, Apr 20, 2010	13.67	13.79	13.48	13.56
3692	NYSE	GFF	Mon, Apr 19, 2010	13.50	13.71	13.42	13.64
3691	NYSE	GFF	Fri, Apr 16, 2010	13.70	13.77	13.53	13.61
3690	NYSE	GFF	Thu, Apr 15, 2010	13.59	13.72	13.46	13.70
3689	NYSE	GFF	Wed, Apr 14, 2010	13.40	13.69	13.39	13.66
3688	NYSE	GFF	Tue, Apr 13, 2010	13.14	13.39	13.10	13.29
3687	NYSE	GFF	Mon, Apr 12, 2010	13.08	13.21	12.95	13.20
3686	NYSE	GFF	Fri, Apr 9, 2010	13.19	13.19	12.96	13.09
3685	NYSE	GFF	Thu, Apr 8, 2010	13.05	13.24	12.96	13.17
3684	NYSE	GFF	Wed, Apr 7, 2010	13.24	13.25	13.06	13.09
3683	NYSE	GFF	Tue, Apr 6, 2010	13.10	13.24	12.94	13.20
3682	NYSE	GFF	Mon, Apr 5, 2010	12.63	13.12	12.62	13.12
3681	NYSE	GFF	Thu, Apr 1, 2010	12.62	12.72	12.50	12.60
3680	NYSE	GFF	Wed, Mar 31, 2010	12.52	12.78	12.46	12.46
3679	NYSE	GFF	Tue, Mar 30, 2010	12.98	13.04	12.58	12.60
3678	NYSE	GFF	Mon, Mar 29, 2010	13.01	13.15	12.95	12.99
3677	NYSE	GFF	Fri, Mar 26, 2010	13.36	13.36	12.97	13.02
3676	NYSE	GFF	Thu, Mar 25, 2010	13.45	13.72	13.19	13.27
3675	NYSE	GFF	Wed, Mar 24, 2010	13.60	13.60	13.34	13.40
3674	NYSE	GFF	Tue, Mar 23, 2010	13.66	13.76	13.39	13.66
3673	NYSE	GFF	Mon, Mar 22, 2010	13.27	13.66	13.19	13.66
3672	NYSE	GFF	Fri, Mar 19, 2010	14.01	14.13	13.27	13.40
3671	NYSE	GFF	Thu, Mar 18, 2010	13.45	13.97	13.45	13.93
3670	NYSE	GFF	Wed, Mar 17, 2010	13.37	13.53	13.20	13.35
3669	NYSE	GFF	Tue, Mar 16, 2010	13.41	13.44	13.14	13.30
3668	NYSE	GFF	Mon, Mar 15, 2010	13.18	13.34	13.05	13.31
3667	NYSE	GFF	Fri, Mar 12, 2010	13.51	13.59	13.14	13.24
3666	NYSE	GFF	Thu, Mar 11, 2010	13.44	13.63	12.95	13.47
3665	NYSE	GFF	Wed, Mar 10, 2010	13.46	13.60	13.31	13.49
3664	NYSE	GFF	Tue, Mar 9, 2010	13.15	13.51	13.05	13.44
3663	NYSE	GFF	Mon, Mar 8, 2010	13.19	13.31	13.06	13.16
3662	NYSE	GFF	Fri, Mar 5, 2010	12.89	13.08	12.76	13.08
3661	NYSE	GFF	Thu, Mar 4, 2010	13.00	13.18	12.84	12.87
3660	NYSE	GFF	Wed, Mar 3, 2010	13.03	13.24	12.96	13.01
3659	NYSE	GFF	Tue, Mar 2, 2010	12.70	13.03	12.70	13.03
3658	NYSE	GFF	Mon, Mar 1, 2010	12.49	12.72	12.43	12.67
3657	NYSE	GFF	Fri, Feb 26, 2010	12.50	12.53	12.33	12.38
3656	NYSE	GFF	Thu, Feb 25, 2010	12.22	12.45	12.13	12.45
3655	NYSE	GFF	Wed, Feb 24, 2010	12.39	12.53	12.25	12.41
3654	NYSE	GFF	Tue, Feb 23, 2010	12.48	12.49	12.26	12.37
3653	NYSE	GFF	Mon, Feb 22, 2010	12.47	12.65	12.47	12.54
3652	NYSE	GFF	Fri, Feb 19, 2010	12.04	12.53	12.02	12.49
3651	NYSE	GFF	Thu, Feb 18, 2010	12.02	12.10	11.90	12.05
3650	NYSE	GFF	Wed, Feb 17, 2010	11.99	12.02	11.90	11.99
3649	NYSE	GFF	Tue, Feb 16, 2010	12.33	12.33	11.81	11.99
3648	NYSE	GFF	Fri, Feb 12, 2010	11.57	12.22	11.50	12.16
3647	NYSE	GFF	Thu, Feb 11, 2010	11.41	11.68	11.25	11.67
3646	NYSE	GFF	Wed, Feb 10, 2010	11.39	11.47	11.21	11.41
3645	NYSE	GFF	Tue, Feb 9, 2010	11.45	11.47	11.19	11.46
3644	NYSE	GFF	Mon, Feb 8, 2010	11.78	11.78	11.33	11.35
3643	NYSE	GFF	Fri, Feb 5, 2010	11.73	11.81	11.30	11.73
3642	NYSE	GFF	Thu, Feb 4, 2010	11.78	12.04	11.51	11.70
3641	NYSE	GFF	Wed, Feb 3, 2010	11.92	12.08	11.88	12.08
3640	NYSE	GFF	Tue, Feb 2, 2010	11.80	12.02	11.70	11.97
3639	NYSE	GFF	Mon, Feb 1, 2010	11.89	11.89	11.66	11.73
3638	NYSE	GFF	Fri, Jan 29, 2010	12.12	12.12	11.80	11.81
3637	NYSE	GFF	Thu, Jan 28, 2010	12.15	12.20	11.76	12.04
3636	NYSE	GFF	Wed, Jan 27, 2010	12.05	12.14	11.88	12.09
3635	NYSE	GFF	Tue, Jan 26, 2010	12.53	12.53	12.08	12.11
3634	NYSE	GFF	Mon, Jan 25, 2010	12.49	12.63	12.35	12.55
3633	NYSE	GFF	Fri, Jan 22, 2010	12.15	12.43	12.11	12.34
3632	NYSE	GFF	Thu, Jan 21, 2010	12.40	12.47	12.15	12.19
3631	NYSE	GFF	Wed, Jan 20, 2010	12.50	12.65	12.22	12.40
3630	NYSE	GFF	Tue, Jan 19, 2010	12.50	12.74	12.50	12.65
3629	NYSE	GFF	Fri, Jan 15, 2010	12.34	12.34	11.97	12.26
3628	NYSE	GFF	Thu, Jan 14, 2010	12.31	12.47	12.22	12.26
3627	NYSE	GFF	Wed, Jan 13, 2010	12.22	12.35	12.10	12.31
3626	NYSE	GFF	Tue, Jan 12, 2010	12.45	12.49	12.15	12.20
3625	NYSE	GFF	Mon, Jan 11, 2010	12.75	12.75	12.45	12.52
3624	NYSE	GFF	Fri, Jan 8, 2010	12.56	12.60	12.41	12.60
3623	NYSE	GFF	Thu, Jan 7, 2010	12.34	12.59	12.23	12.57
3622	NYSE	GFF	Wed, Jan 6, 2010	12.48	12.59	12.24	12.31
3621	NYSE	GFF	Tue, Jan 5, 2010	12.49	12.60	12.34	12.46
3620	NYSE	GFF	Mon, Jan 4, 2010	12.54	12.68	12.40	12.44
3619	NYSE	GFF	Thu, Dec 31, 2009	12.51	12.55	12.22	12.22
3618	NYSE	GFF	Wed, Dec 30, 2009	12.25	12.41	12.17	12.41
3617	NYSE	GFF	Tue, Dec 29, 2009	12.38	12.50	12.26	12.33
3616	NYSE	GFF	Mon, Dec 28, 2009	12.49	12.55	12.18	12.31
3615	NYSE	GFF	Thu, Dec 24, 2009	12.34	12.44	12.25	12.35
3614	NYSE	GFF	Wed, Dec 23, 2009	12.06	12.31	11.81	12.26
3613	NYSE	GFF	Tue, Dec 22, 2009	11.98	12.05	11.86	11.96
3612	NYSE	GFF	Mon, Dec 21, 2009	11.64	11.97	11.57	11.92
3611	NYSE	GFF	Fri, Dec 18, 2009	11.63	11.63	11.20	11.57
3610	NYSE	GFF	Thu, Dec 17, 2009	11.79	11.80	11.36	11.66
3609	NYSE	GFF	Wed, Dec 16, 2009	11.37	12.28	11.27	11.90
3608	NYSE	GFF	Tue, Dec 15, 2009	12.24	12.30	11.99	12.12
3607	NYSE	GFF	Mon, Dec 14, 2009	12.08	12.21	11.92	12.21
3606	NYSE	GFF	Fri, Dec 11, 2009	11.96	12.11	11.90	12.00
3605	NYSE	GFF	Thu, Dec 10, 2009	12.09	12.32	11.85	11.93
3604	NYSE	GFF	Wed, Dec 9, 2009	11.82	12.07	11.51	12.07
3603	NYSE	GFF	Tue, Dec 8, 2009	11.59	11.88	11.25	11.78
3602	NYSE	GFF	Mon, Dec 7, 2009	11.43	11.57	11.22	11.57
3601	NYSE	GFF	Fri, Dec 4, 2009	10.91	11.27	10.72	11.22
3600	NYSE	GFF	Thu, Dec 3, 2009	10.89	10.97	10.62	10.67
3599	NYSE	GFF	Wed, Dec 2, 2009	10.46	10.90	10.36	10.82
3598	NYSE	GFF	Tue, Dec 1, 2009	10.51	10.74	10.33	10.43
3597	NYSE	GFF	Mon, Nov 30, 2009	10.27	10.43	10.01	10.40
3596	NYSE	GFF	Fri, Nov 27, 2009	10.18	10.68	10.18	10.32
3595	NYSE	GFF	Wed, Nov 25, 2009	10.58	10.80	10.35	10.57
3594	NYSE	GFF	Tue, Nov 24, 2009	10.92	10.92	10.20	10.58
3593	NYSE	GFF	Mon, Nov 23, 2009	10.40	10.92	10.36	10.92
3592	NYSE	GFF	Fri, Nov 20, 2009	9.25	10.30	9.09	10.20
3591	NYSE	GFF	Thu, Nov 19, 2009	9.37	9.39	8.99	9.05
3590	NYSE	GFF	Wed, Nov 18, 2009	9.30	9.49	9.25	9.47
3589	NYSE	GFF	Tue, Nov 17, 2009	9.34	9.36	9.12	9.30
3588	NYSE	GFF	Mon, Nov 16, 2009	8.99	9.41	8.96	9.41
3587	NYSE	GFF	Fri, Nov 13, 2009	8.84	8.89	8.62	8.89
3586	NYSE	GFF	Thu, Nov 12, 2009	9.20	9.34	8.76	8.81
3585	NYSE	GFF	Wed, Nov 11, 2009	9.27	9.37	9.19	9.25
3584	NYSE	GFF	Tue, Nov 10, 2009	9.05	9.22	9.00	9.16
3583	NYSE	GFF	Mon, Nov 9, 2009	8.90	9.11	8.90	9.08
3582	NYSE	GFF	Fri, Nov 6, 2009	8.95	9.10	8.74	8.83
3581	NYSE	GFF	Thu, Nov 5, 2009	8.75	9.01	8.69	9.01
3580	NYSE	GFF	Wed, Nov 4, 2009	9.04	9.22	8.61	8.65
3579	NYSE	GFF	Tue, Nov 3, 2009	8.75	8.98	8.60	8.97
3578	NYSE	GFF	Mon, Nov 2, 2009	8.80	8.97	8.58	8.84
3577	NYSE	GFF	Fri, Oct 30, 2009	9.05	9.06	8.68	8.77
3576	NYSE	GFF	Thu, Oct 29, 2009	9.13	9.22	9.02	9.13
3575	NYSE	GFF	Wed, Oct 28, 2009	9.40	9.47	9.00	9.00
3574	NYSE	GFF	Tue, Oct 27, 2009	9.75	9.80	9.44	9.46
3573	NYSE	GFF	Mon, Oct 26, 2009	9.81	10.04	9.59	9.75
3572	NYSE	GFF	Fri, Oct 23, 2009	10.07	10.12	9.82	9.83
3571	NYSE	GFF	Thu, Oct 22, 2009	9.72	10.04	9.55	10.01
3570	NYSE	GFF	Wed, Oct 21, 2009	9.70	9.99	9.69	9.71
3569	NYSE	GFF	Tue, Oct 20, 2009	9.85	9.88	9.62	9.72
3568	NYSE	GFF	Mon, Oct 19, 2009	9.57	9.95	9.57	9.92
3567	NYSE	GFF	Fri, Oct 16, 2009	9.80	9.81	9.35	9.63
3566	NYSE	GFF	Thu, Oct 15, 2009	9.71	10.28	9.55	9.86
3565	NYSE	GFF	Wed, Oct 14, 2009	9.66	9.76	9.51	9.73
3564	NYSE	GFF	Tue, Oct 13, 2009	9.44	9.51	9.27	9.51
3563	NYSE	GFF	Mon, Oct 12, 2009	9.50	9.64	9.41	9.43
3562	NYSE	GFF	Fri, Oct 9, 2009	9.43	9.55	9.36	9.55
3561	NYSE	GFF	Thu, Oct 8, 2009	9.79	9.79	9.45	9.45
3560	NYSE	GFF	Wed, Oct 7, 2009	9.61	9.72	9.51	9.59
3559	NYSE	GFF	Tue, Oct 6, 2009	9.58	9.77	9.45	9.62
3558	NYSE	GFF	Mon, Oct 5, 2009	9.50	9.61	9.41	9.50
3557	NYSE	GFF	Fri, Oct 2, 2009	9.46	9.75	9.41	9.48
3556	NYSE	GFF	Thu, Oct 1, 2009	10.05	10.05	9.38	9.54
3555	NYSE	GFF	Wed, Sep 30, 2009	10.54	10.54	9.96	10.07
3554	NYSE	GFF	Tue, Sep 29, 2009	10.58	10.67	10.51	10.55
3553	NYSE	GFF	Mon, Sep 28, 2009	10.56	10.73	10.50	10.60
3552	NYSE	GFF	Fri, Sep 25, 2009	10.86	10.95	10.50	10.54
3551	NYSE	GFF	Thu, Sep 24, 2009	10.90	11.03	10.70	10.92
3550	NYSE	GFF	Wed, Sep 23, 2009	10.90	11.09	10.72	10.89
3549	NYSE	GFF	Tue, Sep 22, 2009	11.27	11.28	10.86	10.90
3548	NYSE	GFF	Mon, Sep 21, 2009	11.22	11.49	11.08	11.23
3547	NYSE	GFF	Fri, Sep 18, 2009	11.72	11.81	10.82	11.38
3546	NYSE	GFF	Thu, Sep 17, 2009	11.79	11.83	11.46	11.51
3545	NYSE	GFF	Wed, Sep 16, 2009	11.35	11.93	11.33	11.77
3544	NYSE	GFF	Tue, Sep 15, 2009	11.36	11.36	11.07	11.32
3543	NYSE	GFF	Mon, Sep 14, 2009	11.05	11.33	10.92	11.25
3542	NYSE	GFF	Fri, Sep 11, 2009	11.23	11.36	11.02	11.16
3541	NYSE	GFF	Thu, Sep 10, 2009	11.04	11.08	10.78	11.08
3540	NYSE	GFF	Wed, Sep 9, 2009	10.81	10.97	10.65	10.92
3539	NYSE	GFF	Tue, Sep 8, 2009	10.99	11.01	10.59	10.67
3538	NYSE	GFF	Fri, Sep 4, 2009	10.46	10.80	10.40	10.78
3537	NYSE	GFF	Thu, Sep 3, 2009	10.35	10.58	10.13	10.58
3536	NYSE	GFF	Wed, Sep 2, 2009	10.23	10.88	10.21	10.29
3535	NYSE	GFF	Tue, Sep 1, 2009	10.48	10.91	10.16	10.36
3534	NYSE	GFF	Mon, Aug 31, 2009	10.76	10.76	10.35	10.57
3533	NYSE	GFF	Fri, Aug 28, 2009	11.03	11.09	10.68	10.77
3532	NYSE	GFF	Thu, Aug 27, 2009	11.05	11.16	10.75	10.96
3531	NYSE	GFF	Wed, Aug 26, 2009	11.05	11.24	10.86	11.19
3530	NYSE	GFF	Tue, Aug 25, 2009	11.15	11.18	10.91	11.05
3529	NYSE	GFF	Mon, Aug 24, 2009	11.34	11.36	11.03	11.15
3528	NYSE	GFF	Fri, Aug 21, 2009	10.83	11.31	10.82	11.28
3527	NYSE	GFF	Thu, Aug 20, 2009	10.78	10.90	10.67	10.85
3526	NYSE	GFF	Wed, Aug 19, 2009	10.56	10.91	10.55	10.77
3525	NYSE	GFF	Tue, Aug 18, 2009	10.48	10.82	10.26	10.72
3524	NYSE	GFF	Mon, Aug 17, 2009	10.28	10.47	10.22	10.30
3523	NYSE	GFF	Fri, Aug 14, 2009	11.20	11.20	10.40	10.60
3522	NYSE	GFF	Thu, Aug 13, 2009	10.99	11.26	10.86	11.25
3521	NYSE	GFF	Wed, Aug 12, 2009	10.49	11.07	10.41	10.92
3520	NYSE	GFF	Tue, Aug 11, 2009	10.49	10.61	10.24	10.51
3519	NYSE	GFF	Mon, Aug 10, 2009	10.22	10.50	10.22	10.50
3518	NYSE	GFF	Fri, Aug 7, 2009	9.72	10.39	9.60	10.23
3517	NYSE	GFF	Thu, Aug 6, 2009	9.89	9.94	9.52	9.53
3516	NYSE	GFF	Wed, Aug 5, 2009	10.05	10.09	9.56	9.82
3515	NYSE	GFF	Tue, Aug 4, 2009	9.91	10.09	9.76	10.05
3514	NYSE	GFF	Mon, Aug 3, 2009	9.69	10.00	9.69	9.93
3513	NYSE	GFF	Fri, Jul 31, 2009	9.56	9.93	9.46	9.64
3512	NYSE	GFF	Thu, Jul 30, 2009	9.41	9.83	9.33	9.63
3511	NYSE	GFF	Wed, Jul 29, 2009	9.33	9.38	9.19	9.32
3510	NYSE	GFF	Tue, Jul 28, 2009	9.23	9.45	9.18	9.43
3509	NYSE	GFF	Mon, Jul 27, 2009	9.36	9.48	9.09	9.26
3508	NYSE	GFF	Fri, Jul 24, 2009	9.31	9.40	9.12	9.39
3507	NYSE	GFF	Thu, Jul 23, 2009	8.92	9.48	8.92	9.38
3506	NYSE	GFF	Wed, Jul 22, 2009	8.69	9.13	8.67	8.95
3505	NYSE	GFF	Tue, Jul 21, 2009	8.91	8.91	8.66	8.78
3504	NYSE	GFF	Mon, Jul 20, 2009	8.79	8.84	8.56	8.84
3503	NYSE	GFF	Fri, Jul 17, 2009	8.80	8.80	8.50	8.72
3502	NYSE	GFF	Thu, Jul 16, 2009	8.42	8.75	8.36	8.70
3501	NYSE	GFF	Wed, Jul 15, 2009	7.82	8.31	7.81	8.31
3500	NYSE	GFF	Tue, Jul 14, 2009	7.71	7.84	7.46	7.74
3499	NYSE	GFF	Mon, Jul 13, 2009	7.36	7.71	7.27	7.69
3498	NYSE	GFF	Fri, Jul 10, 2009	7.33	7.45	7.28	7.35
3497	NYSE	GFF	Thu, Jul 9, 2009	7.54	7.58	7.36	7.36
3496	NYSE	GFF	Wed, Jul 8, 2009	7.64	7.66	7.38	7.51
3495	NYSE	GFF	Tue, Jul 7, 2009	7.95	7.96	7.64	7.64
3494	NYSE	GFF	Mon, Jul 6, 2009	8.04	8.05	7.70	7.94
3493	NYSE	GFF	Thu, Jul 2, 2009	8.55	8.55	8.05	8.05
3492	NYSE	GFF	Wed, Jul 1, 2009	8.40	8.57	8.35	8.56
3491	NYSE	GFF	Tue, Jun 30, 2009	8.61	8.61	8.30	8.32
3490	NYSE	GFF	Mon, Jun 29, 2009	8.71	8.71	8.36	8.51
3489	NYSE	GFF	Fri, Jun 26, 2009	8.60	8.74	8.35	8.56
3488	NYSE	GFF	Thu, Jun 25, 2009	8.22	8.71	8.10	8.63
3487	NYSE	GFF	Wed, Jun 24, 2009	8.26	8.57	8.23	8.28
3486	NYSE	GFF	Tue, Jun 23, 2009	8.26	8.39	8.14	8.20
3485	NYSE	GFF	Mon, Jun 22, 2009	8.26	8.38	8.18	8.18
3484	NYSE	GFF	Fri, Jun 19, 2009	8.72	8.72	8.16	8.31
3483	NYSE	GFF	Thu, Jun 18, 2009	8.36	8.63	8.32	8.57
3482	NYSE	GFF	Wed, Jun 17, 2009	8.34	8.41	8.12	8.35
3481	NYSE	GFF	Tue, Jun 16, 2009	8.59	8.78	8.27	8.36
3480	NYSE	GFF	Mon, Jun 15, 2009	8.97	9.01	8.35	8.48
3479	NYSE	GFF	Fri, Jun 12, 2009	9.13	9.25	8.91	9.24
3478	NYSE	GFF	Thu, Jun 11, 2009	9.42	9.58	9.23	9.23
3477	NYSE	GFF	Wed, Jun 10, 2009	9.90	9.90	9.12	9.39
3476	NYSE	GFF	Tue, Jun 9, 2009	9.85	9.93	9.70	9.80
3475	NYSE	GFF	Mon, Jun 8, 2009	9.98	10.01	9.55	9.82
3474	NYSE	GFF	Fri, Jun 5, 2009	10.20	10.21	9.83	9.98
3473	NYSE	GFF	Thu, Jun 4, 2009	10.09	10.16	9.78	10.14
3472	NYSE	GFF	Wed, Jun 3, 2009	10.05	10.11	9.74	10.02
3471	NYSE	GFF	Tue, Jun 2, 2009	10.19	10.30	10.01	10.17
3470	NYSE	GFF	Mon, Jun 1, 2009	9.92	10.33	9.92	10.19
3469	NYSE	GFF	Fri, May 29, 2009	9.88	9.88	9.36	9.69
3468	NYSE	GFF	Thu, May 28, 2009	9.84	9.95	9.20	9.82
3467	NYSE	GFF	Wed, May 27, 2009	10.13	10.20	9.73	9.73
3466	NYSE	GFF	Tue, May 26, 2009	9.46	10.28	9.37	10.23
3465	NYSE	GFF	Fri, May 22, 2009	9.90	9.90	9.50	9.66
3464	NYSE	GFF	Thu, May 21, 2009	9.77	10.00	9.64	9.87
3463	NYSE	GFF	Wed, May 20, 2009	9.93	10.26	9.83	9.87
3462	NYSE	GFF	Tue, May 19, 2009	9.96	10.16	9.76	9.87
3461	NYSE	GFF	Mon, May 18, 2009	9.69	10.01	9.60	9.89
3460	NYSE	GFF	Fri, May 15, 2009	9.58	9.76	9.42	9.59
3459	NYSE	GFF	Thu, May 14, 2009	9.48	9.73	9.23	9.58
3458	NYSE	GFF	Wed, May 13, 2009	9.57	9.66	9.18	9.41
3457	NYSE	GFF	Tue, May 12, 2009	9.70	9.76	9.32	9.70
3456	NYSE	GFF	Mon, May 11, 2009	9.67	9.73	9.35	9.61
3455	NYSE	GFF	Fri, May 8, 2009	9.49	10.00	9.49	9.88
3454	NYSE	GFF	Thu, May 7, 2009	9.59	9.84	9.18	9.30
3453	NYSE	GFF	Wed, May 6, 2009	9.68	9.68	8.95	9.42
3452	NYSE	GFF	Tue, May 5, 2009	9.07	9.45	8.96	9.45
3451	NYSE	GFF	Mon, May 4, 2009	8.20	9.08	8.15	9.07
3450	NYSE	GFF	Fri, May 1, 2009	8.66	8.66	7.92	8.14
3449	NYSE	GFF	Thu, Apr 30, 2009	8.82	8.92	8.52	8.67
3448	NYSE	GFF	Wed, Apr 29, 2009	8.45	8.90	8.37	8.76
3447	NYSE	GFF	Tue, Apr 28, 2009	8.31	8.65	8.25	8.40
3446	NYSE	GFF	Mon, Apr 27, 2009	8.31	8.60	8.17	8.37
3445	NYSE	GFF	Fri, Apr 24, 2009	8.50	8.76	8.24	8.49
3444	NYSE	GFF	Thu, Apr 23, 2009	8.62	8.62	7.93	8.32
3443	NYSE	GFF	Wed, Apr 22, 2009	8.38	8.86	8.38	8.47
3442	NYSE	GFF	Tue, Apr 21, 2009	7.99	8.64	7.99	8.56
3441	NYSE	GFF	Mon, Apr 20, 2009	8.32	8.39	7.98	8.00
3440	NYSE	GFF	Fri, Apr 17, 2009	8.64	8.67	8.45	8.56
3439	NYSE	GFF	Thu, Apr 16, 2009	8.37	8.79	8.27	8.66
3438	NYSE	GFF	Wed, Apr 15, 2009	7.97	8.38	7.79	8.25
3437	NYSE	GFF	Tue, Apr 14, 2009	8.42	8.49	8.02	8.02
3436	NYSE	GFF	Mon, Apr 13, 2009	8.48	8.74	8.33	8.58
3435	NYSE	GFF	Thu, Apr 9, 2009	8.38	8.95	8.34	8.69
3434	NYSE	GFF	Wed, Apr 8, 2009	7.99	8.24	7.99	8.16
3433	NYSE	GFF	Tue, Apr 7, 2009	8.32	8.50	8.06	8.06
3432	NYSE	GFF	Mon, Apr 6, 2009	8.42	8.54	8.22	8.46
3431	NYSE	GFF	Fri, Apr 3, 2009	8.60	8.60	8.16	8.40
3430	NYSE	GFF	Thu, Apr 2, 2009	7.80	8.64	7.75	8.50
3429	NYSE	GFF	Wed, Apr 1, 2009	7.36	7.81	7.30	7.60
3428	NYSE	GFF	Tue, Mar 31, 2009	7.72	7.78	7.33	7.50
3427	NYSE	GFF	Mon, Mar 30, 2009	7.68	7.72	7.42	7.60
3426	NYSE	GFF	Fri, Mar 27, 2009	8.01	8.17	7.88	7.88
3425	NYSE	GFF	Thu, Mar 26, 2009	7.83	8.26	7.68	8.10
3424	NYSE	GFF	Wed, Mar 25, 2009	7.40	7.73	7.40	7.70
3423	NYSE	GFF	Tue, Mar 24, 2009	7.47	7.76	7.38	7.38
3422	NYSE	GFF	Mon, Mar 23, 2009	7.48	7.82	7.36	7.50
3421	NYSE	GFF	Fri, Mar 20, 2009	7.12	7.52	7.12	7.30
3420	NYSE	GFF	Thu, Mar 19, 2009	7.51	7.58	7.10	7.10
3419	NYSE	GFF	Wed, Mar 18, 2009	7.38	7.66	7.17	7.39
3418	NYSE	GFF	Tue, Mar 17, 2009	7.17	7.39	7.02	7.39
3417	NYSE	GFF	Mon, Mar 16, 2009	7.18	7.20	6.81	7.16
3416	NYSE	GFF	Fri, Mar 13, 2009	7.16	7.32	6.89	7.13
3415	NYSE	GFF	Thu, Mar 12, 2009	6.75	7.21	6.68	7.14
3414	NYSE	GFF	Wed, Mar 11, 2009	6.27	6.90	6.24	6.82
3413	NYSE	GFF	Tue, Mar 10, 2009	6.16	6.50	6.11	6.21
3412	NYSE	GFF	Mon, Mar 9, 2009	6.10	6.35	6.00	6.04
3411	NYSE	GFF	Fri, Mar 6, 2009	6.02	6.29	5.90	6.15
3410	NYSE	GFF	Thu, Mar 5, 2009	6.05	6.27	5.85	6.08
3409	NYSE	GFF	Wed, Mar 4, 2009	6.23	6.43	6.07	6.20
3408	NYSE	GFF	Tue, Mar 3, 2009	6.71	6.80	6.22	6.22
3407	NYSE	GFF	Mon, Mar 2, 2009	7.13	7.13	6.60	6.62
3406	NYSE	GFF	Fri, Feb 27, 2009	6.99	7.30	6.93	7.27
3405	NYSE	GFF	Thu, Feb 26, 2009	7.36	7.40	7.08	7.08
3404	NYSE	GFF	Wed, Feb 25, 2009	7.71	7.74	7.16	7.31
3403	NYSE	GFF	Tue, Feb 24, 2009	7.24	7.75	7.09	7.71
3402	NYSE	GFF	Mon, Feb 23, 2009	7.62	7.68	7.11	7.12
3401	NYSE	GFF	Fri, Feb 20, 2009	7.61	7.90	7.52	7.61
3400	NYSE	GFF	Thu, Feb 19, 2009	8.18	8.33	7.67	7.86
3399	NYSE	GFF	Wed, Feb 18, 2009	8.23	8.31	7.94	8.12
3398	NYSE	GFF	Tue, Feb 17, 2009	8.35	8.58	8.11	8.17
3397	NYSE	GFF	Fri, Feb 13, 2009	8.71	8.99	8.64	8.78
3396	NYSE	GFF	Thu, Feb 12, 2009	8.72	8.83	8.50	8.73
3395	NYSE	GFF	Wed, Feb 11, 2009	8.88	9.02	8.70	8.84
3394	NYSE	GFF	Tue, Feb 10, 2009	9.45	9.67	8.62	8.81
3393	NYSE	GFF	Mon, Feb 9, 2009	9.80	9.91	9.24	9.48
3392	NYSE	GFF	Fri, Feb 6, 2009	9.62	9.98	9.51	9.90
3391	NYSE	GFF	Thu, Feb 5, 2009	9.39	9.78	9.19	9.72
3390	NYSE	GFF	Wed, Feb 4, 2009	9.91	10.18	9.48	9.48
3389	NYSE	GFF	Tue, Feb 3, 2009	10.13	10.22	9.89	9.96
3388	NYSE	GFF	Mon, Feb 2, 2009	9.93	10.53	9.74	10.12
3387	NYSE	GFF	Fri, Jan 30, 2009	10.22	10.55	9.91	9.95
3386	NYSE	GFF	Thu, Jan 29, 2009	9.55	10.31	9.24	10.21
3385	NYSE	GFF	Wed, Jan 28, 2009	9.74	9.94	9.45	9.74
3384	NYSE	GFF	Tue, Jan 27, 2009	9.33	9.71	9.25	9.55
3383	NYSE	GFF	Mon, Jan 26, 2009	9.17	9.47	9.10	9.33
3382	NYSE	GFF	Fri, Jan 23, 2009	8.41	9.52	8.32	9.18
3381	NYSE	GFF	Thu, Jan 22, 2009	8.66	8.70	8.28	8.52
3380	NYSE	GFF	Wed, Jan 21, 2009	8.54	8.93	8.25	8.88
3379	NYSE	GFF	Tue, Jan 20, 2009	8.97	8.97	8.40	8.41
3378	NYSE	GFF	Fri, Jan 16, 2009	8.97	9.18	8.47	9.18
3377	NYSE	GFF	Thu, Jan 15, 2009	8.88	9.14	8.40	9.04
3376	NYSE	GFF	Wed, Jan 14, 2009	9.27	9.36	8.81	8.97
3375	NYSE	GFF	Tue, Jan 13, 2009	9.34	9.58	9.19	9.50
3374	NYSE	GFF	Mon, Jan 12, 2009	9.21	9.56	9.05	9.35
3373	NYSE	GFF	Fri, Jan 9, 2009	10.00	10.04	9.19	9.25
3372	NYSE	GFF	Thu, Jan 8, 2009	9.28	10.03	9.23	10.03
3371	NYSE	GFF	Wed, Jan 7, 2009	9.78	9.78	9.30	9.43
3370	NYSE	GFF	Tue, Jan 6, 2009	9.63	10.04	9.61	9.85
3369	NYSE	GFF	Mon, Jan 5, 2009	9.30	9.60	9.16	9.58
3368	NYSE	GFF	Fri, Jan 2, 2009	9.34	9.48	9.27	9.33
3367	NYSE	GFF	Wed, Dec 31, 2008	9.01	9.35	8.87	9.33
3366	NYSE	GFF	Tue, Dec 30, 2008	8.59	9.02	8.43	9.00
3365	NYSE	GFF	Mon, Dec 29, 2008	8.64	8.69	8.30	8.48
3364	NYSE	GFF	Fri, Dec 26, 2008	8.60	8.78	8.50	8.63
3363	NYSE	GFF	Wed, Dec 24, 2008	8.88	8.88	8.53	8.55
3362	NYSE	GFF	Tue, Dec 23, 2008	8.91	9.12	8.53	8.92
3361	NYSE	GFF	Mon, Dec 22, 2008	8.59	8.94	8.50	8.83
3360	NYSE	GFF	Fri, Dec 19, 2008	8.72	9.05	8.45	8.59
3359	NYSE	GFF	Thu, Dec 18, 2008	8.82	8.92	8.48	8.82
3358	NYSE	GFF	Wed, Dec 17, 2008	8.59	8.85	8.39	8.77
3357	NYSE	GFF	Tue, Dec 16, 2008	8.65	8.68	8.44	8.65
3356	NYSE	GFF	Mon, Dec 15, 2008	8.39	8.75	8.25	8.56
3355	NYSE	GFF	Fri, Dec 12, 2008	8.20	8.52	8.08	8.36
3354	NYSE	GFF	Thu, Dec 11, 2008	8.81	8.93	8.18	8.40
3353	NYSE	GFF	Wed, Dec 10, 2008	8.95	9.12	8.84	8.94
3352	NYSE	GFF	Tue, Dec 9, 2008	8.89	9.35	8.70	8.81
3351	NYSE	GFF	Mon, Dec 8, 2008	8.84	9.12	8.65	8.95
3350	NYSE	GFF	Fri, Dec 5, 2008	8.21	8.69	7.96	8.63
3349	NYSE	GFF	Thu, Dec 4, 2008	8.32	8.75	8.19	8.35
3348	NYSE	GFF	Wed, Dec 3, 2008	7.56	8.45	7.44	8.45
3347	NYSE	GFF	Tue, Dec 2, 2008	7.32	7.77	7.12	7.77
3346	NYSE	GFF	Mon, Dec 1, 2008	7.90	7.90	7.10	7.12
3345	NYSE	GFF	Fri, Nov 28, 2008	7.71	8.00	7.70	8.00
3344	NYSE	GFF	Wed, Nov 26, 2008	7.11	7.94	7.01	7.71
3343	NYSE	GFF	Tue, Nov 25, 2008	7.24	7.36	7.04	7.36
3342	NYSE	GFF	Mon, Nov 24, 2008	6.62	7.39	6.50	7.19
3341	NYSE	GFF	Fri, Nov 21, 2008	6.35	6.55	5.77	6.55
3340	NYSE	GFF	Thu, Nov 20, 2008	6.73	6.83	6.22	6.27
3339	NYSE	GFF	Wed, Nov 19, 2008	7.50	7.60	6.70	6.71
3338	NYSE	GFF	Tue, Nov 18, 2008	6.84	7.56	6.58	7.52
3337	NYSE	GFF	Mon, Nov 17, 2008	6.48	7.28	6.48	6.81
3336	NYSE	GFF	Fri, Nov 14, 2008	7.21	7.49	6.64	6.72
3335	NYSE	GFF	Thu, Nov 13, 2008	6.67	7.35	6.12	7.35
3334	NYSE	GFF	Wed, Nov 12, 2008	6.92	7.27	6.68	6.68
3333	NYSE	GFF	Tue, Nov 11, 2008	6.99	7.26	6.90	7.06
3332	NYSE	GFF	Mon, Nov 10, 2008	7.78	7.78	7.09	7.12
3331	NYSE	GFF	Fri, Nov 7, 2008	7.73	7.75	7.42	7.58
3330	NYSE	GFF	Thu, Nov 6, 2008	7.84	7.97	7.69	7.69
3329	NYSE	GFF	Wed, Nov 5, 2008	8.10	8.30	7.86	7.89
3328	NYSE	GFF	Tue, Nov 4, 2008	8.40	8.49	8.13	8.34
3327	NYSE	GFF	Mon, Nov 3, 2008	8.33	8.65	8.18	8.34
3326	NYSE	GFF	Fri, Oct 31, 2008	7.95	8.53	7.76	8.44
3325	NYSE	GFF	Thu, Oct 30, 2008	7.40	7.90	7.40	7.84
3324	NYSE	GFF	Wed, Oct 29, 2008	7.45	7.92	7.40	7.40
3323	NYSE	GFF	Tue, Oct 28, 2008	6.92	7.56	6.69	7.51
3322	NYSE	GFF	Mon, Oct 27, 2008	6.99	7.37	6.80	6.82
3321	NYSE	GFF	Fri, Oct 24, 2008	6.86	7.24	6.85	6.97
3320	NYSE	GFF	Thu, Oct 23, 2008	7.27	7.43	6.85	7.36
3319	NYSE	GFF	Wed, Oct 22, 2008	7.06	7.35	7.05	7.23
3318	NYSE	GFF	Tue, Oct 21, 2008	7.30	7.55	7.15	7.21
3317	NYSE	GFF	Mon, Oct 20, 2008	7.12	7.41	7.06	7.41
3316	NYSE	GFF	Fri, Oct 17, 2008	6.49	7.25	6.42	6.95
3315	NYSE	GFF	Thu, Oct 16, 2008	6.22	6.79	6.00	6.74
3314	NYSE	GFF	Wed, Oct 15, 2008	7.05	7.05	6.16	6.16
3313	NYSE	GFF	Tue, Oct 14, 2008	7.67	7.75	7.00	7.15
3312	NYSE	GFF	Mon, Oct 13, 2008	7.06	7.39	6.82	7.39
3311	NYSE	GFF	Fri, Oct 10, 2008	6.12	7.09	5.34	6.79
3310	NYSE	GFF	Thu, Oct 9, 2008	7.38	7.44	6.13	6.37
3309	NYSE	GFF	Wed, Oct 8, 2008	7.21	7.85	7.12	7.27
3308	NYSE	GFF	Tue, Oct 7, 2008	8.50	8.50	7.43	7.43
3307	NYSE	GFF	Mon, Oct 6, 2008	8.08	8.42	7.96	8.42
3306	NYSE	GFF	Fri, Oct 3, 2008	8.65	8.88	8.18	8.18
3305	NYSE	GFF	Thu, Oct 2, 2008	9.12	9.15	8.36	8.50
3304	NYSE	GFF	Wed, Oct 1, 2008	9.04	9.30	8.80	8.99
3303	NYSE	GFF	Tue, Sep 30, 2008	8.74	9.19	8.69	9.02
3302	NYSE	GFF	Mon, Sep 29, 2008	9.03	9.03	8.60	8.68
3301	NYSE	GFF	Fri, Sep 26, 2008	8.80	9.14	8.69	9.14
3300	NYSE	GFF	Thu, Sep 25, 2008	9.26	10.20	8.90	8.95
3299	NYSE	GFF	Wed, Sep 24, 2008	9.15	9.26	8.82	8.82
3298	NYSE	GFF	Tue, Sep 23, 2008	8.90	9.20	8.61	9.15
3297	NYSE	GFF	Mon, Sep 22, 2008	9.04	9.25	8.84	8.87
3296	NYSE	GFF	Fri, Sep 19, 2008	8.51	9.26	8.45	9.26
3295	NYSE	GFF	Thu, Sep 18, 2008	8.66	8.86	8.51	8.69
3294	NYSE	GFF	Wed, Sep 17, 2008	8.69	8.75	8.51	8.57
3293	NYSE	GFF	Tue, Sep 16, 2008	8.75	9.02	8.36	8.79
3292	NYSE	GFF	Mon, Sep 15, 2008	9.21	9.21	8.73	8.75
3291	NYSE	GFF	Fri, Sep 12, 2008	9.10	9.42	9.08	9.15
3290	NYSE	GFF	Thu, Sep 11, 2008	9.17	9.22	8.80	9.17
3289	NYSE	GFF	Wed, Sep 10, 2008	10.15	10.15	9.19	9.25
3288	NYSE	GFF	Tue, Sep 9, 2008	10.59	10.61	10.05	10.09
3287	NYSE	GFF	Mon, Sep 8, 2008	10.78	10.92	10.50	10.59
3286	NYSE	GFF	Fri, Sep 5, 2008	10.67	10.68	10.29	10.59
3285	NYSE	GFF	Thu, Sep 4, 2008	10.91	11.04	10.60	10.71
3284	NYSE	GFF	Wed, Sep 3, 2008	10.91	11.23	10.81	10.99
3283	NYSE	GFF	Tue, Sep 2, 2008	12.45	12.65	12.20	12.41
3282	NYSE	GFF	Fri, Aug 29, 2008	12.32	12.44	12.06	12.25
3281	NYSE	GFF	Thu, Aug 28, 2008	12.19	12.40	12.07	12.36
3280	NYSE	GFF	Wed, Aug 27, 2008	12.37	12.44	11.96	12.19
3279	NYSE	GFF	Tue, Aug 26, 2008	11.61	12.70	11.52	12.39
3278	NYSE	GFF	Mon, Aug 25, 2008	12.42	12.56	12.33	12.47
3277	NYSE	GFF	Fri, Aug 22, 2008	12.55	12.55	12.38	12.46
3276	NYSE	GFF	Thu, Aug 21, 2008	12.41	12.58	12.28	12.41
3275	NYSE	GFF	Wed, Aug 20, 2008	11.90	12.70	11.80	12.55
3274	NYSE	GFF	Tue, Aug 19, 2008	11.74	12.00	11.67	11.81
3273	NYSE	GFF	Mon, Aug 18, 2008	11.93	12.38	11.58	11.65
3272	NYSE	GFF	Fri, Aug 15, 2008	11.85	12.00	11.50	12.00
3271	NYSE	GFF	Thu, Aug 14, 2008	10.90	11.76	10.67	11.67
3270	NYSE	GFF	Wed, Aug 13, 2008	10.49	10.95	10.44	10.92
3269	NYSE	GFF	Tue, Aug 12, 2008	10.02	10.47	10.01	10.47
3268	NYSE	GFF	Mon, Aug 11, 2008	10.00	10.13	9.85	10.13
3267	NYSE	GFF	Fri, Aug 8, 2008	9.49	10.10	8.50	10.06
3266	NYSE	GFF	Thu, Aug 7, 2008	9.92	10.33	9.85	9.98
3265	NYSE	GFF	Wed, Aug 6, 2008	10.03	10.06	9.76	10.04
3264	NYSE	GFF	Tue, Aug 5, 2008	9.91	10.09	9.82	10.07
3263	NYSE	GFF	Mon, Aug 4, 2008	9.89	9.92	9.53	9.76
3262	NYSE	GFF	Fri, Aug 1, 2008	9.96	10.09	9.71	9.91
3261	NYSE	GFF	Thu, Jul 31, 2008	9.95	10.13	9.87	10.05
3260	NYSE	GFF	Wed, Jul 30, 2008	10.00	10.13	9.75	10.10
3259	NYSE	GFF	Tue, Jul 29, 2008	9.71	10.01	9.71	9.93
3258	NYSE	GFF	Mon, Jul 28, 2008	9.66	9.90	9.60	9.66
3257	NYSE	GFF	Fri, Jul 25, 2008	9.58	9.99	9.57	9.71
3256	NYSE	GFF	Thu, Jul 24, 2008	9.61	9.79	9.26	9.51
3255	NYSE	GFF	Wed, Jul 23, 2008	9.47	9.68	9.35	9.61
3254	NYSE	GFF	Tue, Jul 22, 2008	8.96	9.60	8.96	9.50
3253	NYSE	GFF	Mon, Jul 21, 2008	9.00	9.17	8.85	8.99
3252	NYSE	GFF	Fri, Jul 18, 2008	9.24	9.46	8.85	9.00
3251	NYSE	GFF	Thu, Jul 17, 2008	9.22	9.49	9.15	9.28
3250	NYSE	GFF	Wed, Jul 16, 2008	8.83	9.21	8.73	9.18
3249	NYSE	GFF	Tue, Jul 15, 2008	8.79	9.08	8.75	8.78
3248	NYSE	GFF	Mon, Jul 14, 2008	9.07	9.07	8.82	8.91
3247	NYSE	GFF	Fri, Jul 11, 2008	8.94	9.07	8.83	9.05
3246	NYSE	GFF	Thu, Jul 10, 2008	8.81	9.10	8.81	9.03
3245	NYSE	GFF	Wed, Jul 9, 2008	9.28	9.37	8.79	8.84
3244	NYSE	GFF	Tue, Jul 8, 2008	8.97	9.24	8.80	9.23
3243	NYSE	GFF	Mon, Jul 7, 2008	8.87	8.98	8.70	8.91
3242	NYSE	GFF	Thu, Jul 3, 2008	8.86	8.91	8.76	8.78
3241	NYSE	GFF	Wed, Jul 2, 2008	8.91	8.98	8.79	8.86
3240	NYSE	GFF	Tue, Jul 1, 2008	8.80	9.06	8.72	8.94
3239	NYSE	GFF	Mon, Jun 30, 2008	9.17	9.17	8.75	8.76
3238	NYSE	GFF	Fri, Jun 27, 2008	9.01	9.26	8.89	9.11
3237	NYSE	GFF	Thu, Jun 26, 2008	9.00	9.07	8.96	9.01
3236	NYSE	GFF	Wed, Jun 25, 2008	9.12	11.40	8.98	9.05
3235	NYSE	GFF	Tue, Jun 24, 2008	9.08	9.23	8.99	8.99
3234	NYSE	GFF	Mon, Jun 23, 2008	9.21	9.26	8.96	9.13
3233	NYSE	GFF	Fri, Jun 20, 2008	9.31	9.46	8.95	9.15
3232	NYSE	GFF	Thu, Jun 19, 2008	9.03	9.35	9.02	9.35
3231	NYSE	GFF	Wed, Jun 18, 2008	9.05	9.14	8.96	9.00
3230	NYSE	GFF	Tue, Jun 17, 2008	9.22	9.25	9.07	9.11
3229	NYSE	GFF	Mon, Jun 16, 2008	9.17	9.30	9.15	9.24
3228	NYSE	GFF	Fri, Jun 13, 2008	9.05	9.20	9.00	9.16
3227	NYSE	GFF	Thu, Jun 12, 2008	8.92	9.10	8.92	8.97
3226	NYSE	GFF	Wed, Jun 11, 2008	9.17	9.27	8.92	8.92
3225	NYSE	GFF	Tue, Jun 10, 2008	9.13	9.32	9.13	9.22
3224	NYSE	GFF	Mon, Jun 9, 2008	9.16	9.42	9.16	9.22
3223	NYSE	GFF	Fri, Jun 6, 2008	9.38	9.45	9.15	9.16
3222	NYSE	GFF	Thu, Jun 5, 2008	9.33	9.50	9.32	9.46
3221	NYSE	GFF	Wed, Jun 4, 2008	9.29	9.44	9.28	9.37
3220	NYSE	GFF	Tue, Jun 3, 2008	9.20	9.40	9.20	9.33
3219	NYSE	GFF	Mon, Jun 2, 2008	8.99	9.19	8.99	9.17
3218	NYSE	GFF	Fri, May 30, 2008	9.17	9.20	8.95	9.04
3217	NYSE	GFF	Thu, May 29, 2008	9.17	9.31	9.10	9.18
3216	NYSE	GFF	Wed, May 28, 2008	9.22	9.23	8.96	9.11
3215	NYSE	GFF	Tue, May 27, 2008	8.99	9.31	8.97	9.20
3214	NYSE	GFF	Fri, May 23, 2008	8.88	9.13	8.74	8.98
3213	NYSE	GFF	Thu, May 22, 2008	9.18	9.23	8.85	8.86
3212	NYSE	GFF	Wed, May 21, 2008	9.31	9.44	9.18	9.23
3211	NYSE	GFF	Tue, May 20, 2008	9.18	9.30	9.14	9.25
3210	NYSE	GFF	Mon, May 19, 2008	9.08	9.44	9.08	9.21
3209	NYSE	GFF	Fri, May 16, 2008	9.28	9.36	9.05	9.08
3208	NYSE	GFF	Thu, May 15, 2008	9.18	9.34	9.00	9.25
3207	NYSE	GFF	Wed, May 14, 2008	9.31	9.57	8.79	9.18
3206	NYSE	GFF	Tue, May 13, 2008	9.10	10.21	8.95	9.28
3205	NYSE	GFF	Mon, May 12, 2008	8.85	9.12	8.76	9.07
3204	NYSE	GFF	Fri, May 9, 2008	8.80	8.99	8.38	8.80
3203	NYSE	GFF	Thu, May 8, 2008	9.11	9.11	8.81	8.90
3202	NYSE	GFF	Wed, May 7, 2008	9.36	9.55	8.97	8.99
3201	NYSE	GFF	Tue, May 6, 2008	9.35	9.49	9.30	9.37
3200	NYSE	GFF	Mon, May 5, 2008	9.82	9.82	9.32	9.38
3199	NYSE	GFF	Fri, May 2, 2008	10.00	10.00	9.56	9.78
3198	NYSE	GFF	Thu, May 1, 2008	9.33	9.82	9.32	9.77
3197	NYSE	GFF	Wed, Apr 30, 2008	9.39	9.53	9.13	9.35
3196	NYSE	GFF	Tue, Apr 29, 2008	9.39	9.48	9.21	9.34
3195	NYSE	GFF	Mon, Apr 28, 2008	9.24	9.55	9.10	9.38
3194	NYSE	GFF	Fri, Apr 25, 2008	9.37	9.44	9.17	9.27
3193	NYSE	GFF	Thu, Apr 24, 2008	9.08	9.46	9.00	9.33
3192	NYSE	GFF	Wed, Apr 23, 2008	9.10	9.18	9.01	9.04
3191	NYSE	GFF	Tue, Apr 22, 2008	9.25	9.25	8.98	9.04
3190	NYSE	GFF	Mon, Apr 21, 2008	9.64	9.89	9.31	9.31
3189	NYSE	GFF	Fri, Apr 18, 2008	9.55	9.76	9.46	9.67
3188	NYSE	GFF	Thu, Apr 17, 2008	9.10	9.44	9.05	9.41
3187	NYSE	GFF	Wed, Apr 16, 2008	9.12	9.31	8.99	9.15
3186	NYSE	GFF	Tue, Apr 15, 2008	9.08	9.10	8.97	9.01
3185	NYSE	GFF	Mon, Apr 14, 2008	8.95	9.09	8.87	9.00
3184	NYSE	GFF	Fri, Apr 11, 2008	9.01	9.08	8.82	9.00
3183	NYSE	GFF	Thu, Apr 10, 2008	9.12	9.30	9.10	9.13
3182	NYSE	GFF	Wed, Apr 9, 2008	9.35	9.50	9.10	9.10
3181	NYSE	GFF	Tue, Apr 8, 2008	9.40	9.42	9.20	9.31
3180	NYSE	GFF	Mon, Apr 7, 2008	9.35	9.57	9.35	9.48
3179	NYSE	GFF	Fri, Apr 4, 2008	9.47	9.53	9.12	9.29
3178	NYSE	GFF	Thu, Apr 3, 2008	9.27	9.54	9.11	9.30
3177	NYSE	GFF	Wed, Apr 2, 2008	9.03	9.43	9.00	9.25
3176	NYSE	GFF	Tue, Apr 1, 2008	8.71	9.20	8.60	9.00
3175	NYSE	GFF	Mon, Mar 31, 2008	8.90	8.92	8.59	8.60
3174	NYSE	GFF	Fri, Mar 28, 2008	9.15	9.23	8.85	8.86
3173	NYSE	GFF	Thu, Mar 27, 2008	9.37	9.45	9.10	9.10
3172	NYSE	GFF	Wed, Mar 26, 2008	9.20	9.35	8.98	9.33
3171	NYSE	GFF	Tue, Mar 25, 2008	8.76	9.37	8.76	9.26
3170	NYSE	GFF	Mon, Mar 24, 2008	8.21	9.07	8.20	8.86
3169	NYSE	GFF	Thu, Mar 20, 2008	7.96	8.40	7.86	8.19
3168	NYSE	GFF	Wed, Mar 19, 2008	8.26	8.41	7.81	7.81
3167	NYSE	GFF	Tue, Mar 18, 2008	8.09	8.30	7.98	8.22
3166	NYSE	GFF	Mon, Mar 17, 2008	7.67	8.10	7.55	7.86
3165	NYSE	GFF	Fri, Mar 14, 2008	8.03	8.04	7.46	7.78
3164	NYSE	GFF	Thu, Mar 13, 2008	7.56	8.03	7.56	7.99
3163	NYSE	GFF	Wed, Mar 12, 2008	7.90	7.96	7.60	7.63
3162	NYSE	GFF	Tue, Mar 11, 2008	7.65	7.96	7.50	7.96
3161	NYSE	GFF	Mon, Mar 10, 2008	7.94	8.06	7.39	7.48
3160	NYSE	GFF	Fri, Mar 7, 2008	7.98	8.07	7.85	7.89
3159	NYSE	GFF	Thu, Mar 6, 2008	8.50	8.55	7.90	7.93
3158	NYSE	GFF	Wed, Mar 5, 2008	8.58	8.66	8.41	8.49
3157	NYSE	GFF	Tue, Mar 4, 2008	8.74	8.77	8.34	8.50
3156	NYSE	GFF	Mon, Mar 3, 2008	8.86	8.96	8.72	8.73
3155	NYSE	GFF	Fri, Feb 29, 2008	9.02	9.12	8.79	8.85
3154	NYSE	GFF	Thu, Feb 28, 2008	9.12	9.16	8.87	9.06
3153	NYSE	GFF	Wed, Feb 27, 2008	9.06	9.28	9.02	9.12
3152	NYSE	GFF	Tue, Feb 26, 2008	9.06	9.28	9.03	9.07
3151	NYSE	GFF	Mon, Feb 25, 2008	9.00	9.12	8.87	9.09
3150	NYSE	GFF	Fri, Feb 22, 2008	9.05	9.15	8.91	9.00
3149	NYSE	GFF	Thu, Feb 21, 2008	9.20	9.45	9.00	9.04
3148	NYSE	GFF	Wed, Feb 20, 2008	9.05	9.34	9.00	9.12
3147	NYSE	GFF	Tue, Feb 19, 2008	9.22	9.27	9.01	9.05
3146	NYSE	GFF	Fri, Feb 15, 2008	9.17	9.25	9.03	9.12
3145	NYSE	GFF	Thu, Feb 14, 2008	9.71	9.78	9.15	9.22
3144	NYSE	GFF	Wed, Feb 13, 2008	9.46	9.71	9.38	9.64
3143	NYSE	GFF	Tue, Feb 12, 2008	9.50	9.53	9.26	9.38
3142	NYSE	GFF	Mon, Feb 11, 2008	9.49	9.52	9.25	9.46
3141	NYSE	GFF	Fri, Feb 8, 2008	9.67	10.00	9.45	9.48
3140	NYSE	GFF	Thu, Feb 7, 2008	10.50	10.53	9.20	9.61
3139	NYSE	GFF	Wed, Feb 6, 2008	10.95	11.37	10.90	10.98
3138	NYSE	GFF	Tue, Feb 5, 2008	11.19	11.38	10.83	10.86
3137	NYSE	GFF	Mon, Feb 4, 2008	11.25	11.59	11.16	11.38
3136	NYSE	GFF	Fri, Feb 1, 2008	10.88	11.21	10.70	11.14
3135	NYSE	GFF	Thu, Jan 31, 2008	10.17	10.90	10.15	10.90
3134	NYSE	GFF	Wed, Jan 30, 2008	10.39	10.52	10.24	10.24
3133	NYSE	GFF	Tue, Jan 29, 2008	10.26	10.38	10.18	10.30
3132	NYSE	GFF	Mon, Jan 28, 2008	10.40	10.55	10.13	10.22
3131	NYSE	GFF	Fri, Jan 25, 2008	10.19	10.54	10.12	10.28
3130	NYSE	GFF	Thu, Jan 24, 2008	10.31	10.54	10.06	10.10
3129	NYSE	GFF	Wed, Jan 23, 2008	10.00	10.19	9.64	10.18
3128	NYSE	GFF	Tue, Jan 22, 2008	9.52	10.15	9.02	10.12
3127	NYSE	GFF	Fri, Jan 18, 2008	10.90	10.90	9.97	10.07
3126	NYSE	GFF	Thu, Jan 17, 2008	11.13	11.16	10.76	10.90
3125	NYSE	GFF	Wed, Jan 16, 2008	10.71	11.08	10.71	11.07
3124	NYSE	GFF	Tue, Jan 15, 2008	10.47	10.78	10.38	10.72
3123	NYSE	GFF	Mon, Jan 14, 2008	11.16	11.22	10.33	10.71
3122	NYSE	GFF	Fri, Jan 11, 2008	11.35	11.47	11.08	11.08
3121	NYSE	GFF	Thu, Jan 10, 2008	10.95	11.49	10.94	11.39
3120	NYSE	GFF	Wed, Jan 9, 2008	11.08	11.14	10.83	11.02
3119	NYSE	GFF	Tue, Jan 8, 2008	11.52	11.63	11.06	11.12
3118	NYSE	GFF	Mon, Jan 7, 2008	11.80	11.80	11.41	11.51
3117	NYSE	GFF	Fri, Jan 4, 2008	11.97	12.11	11.63	11.73
3116	NYSE	GFF	Thu, Jan 3, 2008	12.48	12.53	12.05	12.11
3115	NYSE	GFF	Wed, Jan 2, 2008	12.36	12.70	12.31	12.45
3114	NYSE	GFF	Mon, Dec 31, 2007	12.69	12.85	12.45	12.45
3113	NYSE	GFF	Fri, Dec 28, 2007	13.05	13.14	12.75	12.77
3112	NYSE	GFF	Thu, Dec 27, 2007	13.29	13.37	13.00	13.05
3111	NYSE	GFF	Wed, Dec 26, 2007	13.23	13.45	13.12	13.25
3110	NYSE	GFF	Mon, Dec 24, 2007	13.15	13.40	13.13	13.40
3109	NYSE	GFF	Fri, Dec 21, 2007	12.86	13.23	12.77	13.23
3108	NYSE	GFF	Thu, Dec 20, 2007	12.43	12.67	12.24	12.66
3107	NYSE	GFF	Wed, Dec 19, 2007	12.45	12.51	12.26	12.34
3106	NYSE	GFF	Tue, Dec 18, 2007	12.04	12.50	11.98	12.43
3105	NYSE	GFF	Mon, Dec 17, 2007	12.05	12.20	11.97	11.97
3104	NYSE	GFF	Fri, Dec 14, 2007	12.50	12.56	11.99	12.07
3103	NYSE	GFF	Thu, Dec 13, 2007	12.25	12.58	12.25	12.51
3102	NYSE	GFF	Wed, Dec 12, 2007	12.69	12.69	12.10	12.26
3101	NYSE	GFF	Tue, Dec 11, 2007	12.44	12.60	12.33	12.37
3100	NYSE	GFF	Mon, Dec 10, 2007	12.40	12.48	12.32	12.43
3099	NYSE	GFF	Fri, Dec 7, 2007	12.45	12.50	12.26	12.40
3098	NYSE	GFF	Thu, Dec 6, 2007	12.60	12.76	12.28	12.33
3097	NYSE	GFF	Wed, Dec 5, 2007	12.85	12.91	12.20	12.51
3096	NYSE	GFF	Tue, Dec 4, 2007	12.91	13.08	12.82	12.82
3095	NYSE	GFF	Mon, Dec 3, 2007	12.96	13.03	12.83	13.00
3094	NYSE	GFF	Fri, Nov 30, 2007	12.83	13.22	12.77	12.92
3093	NYSE	GFF	Thu, Nov 29, 2007	12.94	13.01	12.51	12.68
3092	NYSE	GFF	Wed, Nov 28, 2007	12.92	13.27	12.79	12.95
3091	NYSE	GFF	Tue, Nov 27, 2007	12.72	12.90	12.47	12.80
3090	NYSE	GFF	Mon, Nov 26, 2007	13.46	13.46	12.48	12.64
3089	NYSE	GFF	Fri, Nov 23, 2007	12.95	13.24	12.88	13.20
3088	NYSE	GFF	Wed, Nov 21, 2007	12.99	13.22	12.86	12.97
3087	NYSE	GFF	Tue, Nov 20, 2007	13.33	13.71	12.70	12.95
3086	NYSE	GFF	Mon, Nov 19, 2007	13.94	13.98	13.25	13.35
3085	NYSE	GFF	Fri, Nov 16, 2007	14.52	14.54	13.76	13.89
3084	NYSE	GFF	Thu, Nov 15, 2007	14.59	14.72	14.28	14.54
3083	NYSE	GFF	Wed, Nov 14, 2007	14.99	14.99	14.51	14.62
3082	NYSE	GFF	Tue, Nov 13, 2007	14.81	15.01	14.63	15.01
3081	NYSE	GFF	Mon, Nov 12, 2007	14.74	15.09	14.61	14.71
3080	NYSE	GFF	Fri, Nov 9, 2007	14.51	14.80	14.37	14.71
3079	NYSE	GFF	Thu, Nov 8, 2007	14.17	14.75	13.85	14.65
3078	NYSE	GFF	Wed, Nov 7, 2007	14.95	15.15	14.00	14.03
3077	NYSE	GFF	Tue, Nov 6, 2007	14.75	15.27	14.72	15.15
3076	NYSE	GFF	Mon, Nov 5, 2007	14.22	14.92	14.10	14.78
3075	NYSE	GFF	Fri, Nov 2, 2007	14.40	14.40	14.03	14.19
3074	NYSE	GFF	Thu, Nov 1, 2007	15.33	15.40	14.22	14.29
3073	NYSE	GFF	Wed, Oct 31, 2007	15.04	15.60	14.92	15.43
3072	NYSE	GFF	Tue, Oct 30, 2007	14.80	15.25	14.68	15.01
3071	NYSE	GFF	Mon, Oct 29, 2007	14.45	14.79	14.28	14.77
3070	NYSE	GFF	Fri, Oct 26, 2007	14.19	14.52	14.11	14.37
3069	NYSE	GFF	Thu, Oct 25, 2007	14.35	14.42	13.96	14.10
3068	NYSE	GFF	Wed, Oct 24, 2007	14.21	14.39	14.05	14.33
3067	NYSE	GFF	Tue, Oct 23, 2007	14.49	14.49	13.98	14.30
3066	NYSE	GFF	Mon, Oct 22, 2007	13.82	14.50	13.76	14.40
3065	NYSE	GFF	Fri, Oct 19, 2007	14.42	14.42	13.91	13.91
3064	NYSE	GFF	Thu, Oct 18, 2007	14.48	14.59	14.42	14.42
3063	NYSE	GFF	Wed, Oct 17, 2007	14.77	14.95	14.41	14.53
3062	NYSE	GFF	Tue, Oct 16, 2007	15.26	15.32	14.68	14.68
3061	NYSE	GFF	Mon, Oct 15, 2007	15.49	15.61	15.05	15.27
3060	NYSE	GFF	Fri, Oct 12, 2007	15.45	15.58	15.38	15.45
3059	NYSE	GFF	Thu, Oct 11, 2007	15.66	15.76	15.42	15.48
3058	NYSE	GFF	Wed, Oct 10, 2007	15.60	15.67	15.49	15.61
3057	NYSE	GFF	Tue, Oct 9, 2007	15.58	15.67	15.38	15.61
3056	NYSE	GFF	Mon, Oct 8, 2007	15.80	15.82	15.44	15.48
3055	NYSE	GFF	Fri, Oct 5, 2007	15.41	15.81	15.30	15.80
3054	NYSE	GFF	Thu, Oct 4, 2007	15.39	15.40	15.22	15.40
3053	NYSE	GFF	Wed, Oct 3, 2007	15.29	15.42	15.20	15.30
3052	NYSE	GFF	Tue, Oct 2, 2007	15.27	15.41	15.14	15.39
3051	NYSE	GFF	Mon, Oct 1, 2007	15.10	15.48	15.00	15.23
3050	NYSE	GFF	Fri, Sep 28, 2007	15.00	15.12	14.84	15.10
3049	NYSE	GFF	Thu, Sep 27, 2007	14.92	15.11	14.86	15.04
3048	NYSE	GFF	Wed, Sep 26, 2007	14.74	14.94	14.59	14.82
3047	NYSE	GFF	Tue, Sep 25, 2007	14.62	14.79	14.51	14.65
3046	NYSE	GFF	Mon, Sep 24, 2007	14.92	15.03	14.65	14.70
3045	NYSE	GFF	Fri, Sep 21, 2007	15.28	15.31	14.94	14.94
3044	NYSE	GFF	Thu, Sep 20, 2007	15.22	15.28	14.90	15.15
3043	NYSE	GFF	Wed, Sep 19, 2007	14.96	15.47	14.90	15.19
3042	NYSE	GFF	Tue, Sep 18, 2007	14.52	14.89	14.38	14.86
3041	NYSE	GFF	Mon, Sep 17, 2007	14.51	14.64	14.39	14.47
3040	NYSE	GFF	Fri, Sep 14, 2007	14.57	14.73	14.50	14.60
3039	NYSE	GFF	Thu, Sep 13, 2007	14.55	14.67	14.42	14.60
3038	NYSE	GFF	Wed, Sep 12, 2007	14.58	14.71	14.43	14.48
3037	NYSE	GFF	Tue, Sep 11, 2007	14.38	14.66	14.33	14.61
3036	NYSE	GFF	Mon, Sep 10, 2007	14.93	14.93	14.19	14.32
3035	NYSE	GFF	Fri, Sep 7, 2007	15.00	15.11	14.75	14.84
3034	NYSE	GFF	Thu, Sep 6, 2007	15.44	15.56	15.06	15.11
3033	NYSE	GFF	Wed, Sep 5, 2007	15.89	16.67	15.28	15.37
3032	NYSE	GFF	Tue, Sep 4, 2007	15.91	16.06	15.67	15.88
3031	NYSE	GFF	Fri, Aug 31, 2007	15.75	15.75	15.41	15.66
3030	NYSE	GFF	Thu, Aug 30, 2007	15.45	15.59	15.35	15.57
3029	NYSE	GFF	Wed, Aug 29, 2007	15.15	15.61	14.94	15.55
3028	NYSE	GFF	Tue, Aug 28, 2007	15.37	15.37	15.02	15.08
3027	NYSE	GFF	Mon, Aug 27, 2007	15.23	15.45	15.08	15.41
3026	NYSE	GFF	Fri, Aug 24, 2007	15.22	15.32	15.07	15.27
3025	NYSE	GFF	Thu, Aug 23, 2007	15.31	15.40	15.03	15.16
3024	NYSE	GFF	Wed, Aug 22, 2007	15.33	15.73	15.07	15.30
3023	NYSE	GFF	Tue, Aug 21, 2007	14.92	15.51	14.91	15.24
3022	NYSE	GFF	Mon, Aug 20, 2007	14.41	15.23	14.36	14.99
3021	NYSE	GFF	Fri, Aug 17, 2007	14.29	14.82	14.23	14.33
3020	NYSE	GFF	Thu, Aug 16, 2007	14.35	14.48	13.87	14.32
3019	NYSE	GFF	Wed, Aug 15, 2007	14.40	14.46	14.23	14.31
3018	NYSE	GFF	Tue, Aug 14, 2007	14.87	14.93	14.37	14.40
3017	NYSE	GFF	Mon, Aug 13, 2007	14.46	15.00	14.21	14.79
3016	NYSE	GFF	Fri, Aug 10, 2007	14.70	14.81	13.94	14.42
3015	NYSE	GFF	Thu, Aug 9, 2007	14.45	15.39	14.44	14.77
3014	NYSE	GFF	Wed, Aug 8, 2007	14.35	15.58	13.95	15.32
3013	NYSE	GFF	Tue, Aug 7, 2007	12.98	14.51	11.97	14.39
3012	NYSE	GFF	Mon, Aug 6, 2007	15.22	15.92	12.00	12.98
3011	NYSE	GFF	Fri, Aug 3, 2007	17.05	17.10	15.75	15.92
3010	NYSE	GFF	Thu, Aug 2, 2007	17.05	17.14	16.80	17.04
3009	NYSE	GFF	Wed, Aug 1, 2007	17.57	17.68	16.90	17.16
3008	NYSE	GFF	Tue, Jul 31, 2007	18.17	18.22	17.55	17.57
3007	NYSE	GFF	Mon, Jul 30, 2007	17.48	18.33	17.10	18.15
3006	NYSE	GFF	Fri, Jul 27, 2007	17.66	17.96	17.43	17.48
3005	NYSE	GFF	Thu, Jul 26, 2007	18.70	19.00	17.62	17.86
3004	NYSE	GFF	Wed, Jul 25, 2007	19.86	19.86	18.85	19.10
3003	NYSE	GFF	Tue, Jul 24, 2007	20.01	20.14	19.45	19.78
3002	NYSE	GFF	Mon, Jul 23, 2007	20.82	20.82	20.04	20.26
3001	NYSE	GFF	Fri, Jul 20, 2007	20.72	21.01	20.20	20.80
3000	NYSE	GFF	Thu, Jul 19, 2007	21.17	21.20	20.54	20.77
2999	NYSE	GFF	Wed, Jul 18, 2007	21.56	21.64	21.00	21.23
2998	NYSE	GFF	Tue, Jul 17, 2007	21.60	21.86	21.60	21.70
2997	NYSE	GFF	Mon, Jul 16, 2007	21.96	21.98	21.55	21.63
2996	NYSE	GFF	Fri, Jul 13, 2007	22.08	22.27	21.94	21.98
2995	NYSE	GFF	Thu, Jul 12, 2007	21.65	22.08	21.61	22.08
2994	NYSE	GFF	Wed, Jul 11, 2007	21.50	21.65	21.40	21.47
2993	NYSE	GFF	Tue, Jul 10, 2007	21.90	21.90	21.56	21.56
2992	NYSE	GFF	Mon, Jul 9, 2007	22.11	22.11	21.91	22.03
2991	NYSE	GFF	Fri, Jul 6, 2007	22.02	22.10	21.80	22.00
2990	NYSE	GFF	Thu, Jul 5, 2007	22.06	22.32	21.76	22.06
2989	NYSE	GFF	Tue, Jul 3, 2007	22.07	22.13	21.95	22.02
2988	NYSE	GFF	Mon, Jul 2, 2007	21.79	22.13	21.79	22.09
2987	NYSE	GFF	Fri, Jun 29, 2007	21.81	22.00	21.71	21.78
2986	NYSE	GFF	Thu, Jun 28, 2007	21.62	21.92	21.62	21.71
2985	NYSE	GFF	Wed, Jun 27, 2007	21.65	21.75	21.27	21.56
2984	NYSE	GFF	Tue, Jun 26, 2007	22.18	22.32	21.82	21.82
2983	NYSE	GFF	Mon, Jun 25, 2007	22.16	22.20	21.95	22.11
2982	NYSE	GFF	Fri, Jun 22, 2007	22.29	22.30	21.82	22.13
2981	NYSE	GFF	Thu, Jun 21, 2007	22.29	22.42	22.07	22.29
2980	NYSE	GFF	Wed, Jun 20, 2007	22.66	22.82	22.25	22.30
2979	NYSE	GFF	Tue, Jun 19, 2007	22.58	22.68	22.34	22.62
2978	NYSE	GFF	Mon, Jun 18, 2007	22.73	22.82	22.57	22.71
2977	NYSE	GFF	Fri, Jun 15, 2007	22.78	22.82	22.60	22.73
2976	NYSE	GFF	Thu, Jun 14, 2007	22.11	22.37	22.10	22.23
2975	NYSE	GFF	Wed, Jun 13, 2007	22.15	22.25	22.01	22.16
2974	NYSE	GFF	Tue, Jun 12, 2007	22.37	22.47	22.04	22.06
2973	NYSE	GFF	Mon, Jun 11, 2007	22.64	22.67	22.38	22.46
2972	NYSE	GFF	Fri, Jun 8, 2007	22.65	22.72	22.52	22.70
2971	NYSE	GFF	Thu, Jun 7, 2007	22.71	22.84	22.54	22.57
2970	NYSE	GFF	Wed, Jun 6, 2007	23.00	23.06	22.66	22.80
2969	NYSE	GFF	Tue, Jun 5, 2007	23.38	23.38	22.91	23.09
2968	NYSE	GFF	Mon, Jun 4, 2007	23.44	23.52	23.35	23.41
2967	NYSE	GFF	Fri, Jun 1, 2007	24.74	24.74	23.27	23.44
2966	NYSE	GFF	Thu, May 31, 2007	23.05	24.02	22.95	23.34
2965	NYSE	GFF	Wed, May 30, 2007	21.83	22.16	21.77	22.11
2964	NYSE	GFF	Tue, May 29, 2007	21.82	22.02	21.78	21.91
2963	NYSE	GFF	Fri, May 25, 2007	21.72	21.92	21.62	21.74
2962	NYSE	GFF	Thu, May 24, 2007	21.96	22.03	21.58	21.67
2961	NYSE	GFF	Wed, May 23, 2007	22.08	22.20	21.91	21.94
2960	NYSE	GFF	Tue, May 22, 2007	22.00	22.09	21.90	22.00
2959	NYSE	GFF	Mon, May 21, 2007	22.00	22.13	21.77	22.01
2958	NYSE	GFF	Fri, May 18, 2007	21.92	22.13	21.75	22.03
2957	NYSE	GFF	Thu, May 17, 2007	21.85	22.07	21.75	21.92
2956	NYSE	GFF	Wed, May 16, 2007	21.77	22.03	21.66	21.90
2955	NYSE	GFF	Tue, May 15, 2007	22.05	22.08	21.61	21.73
2954	NYSE	GFF	Mon, May 14, 2007	22.49	22.49	22.04	22.11
2953	NYSE	GFF	Fri, May 11, 2007	22.65	22.65	22.30	22.40
2952	NYSE	GFF	Thu, May 10, 2007	22.75	22.84	22.50	22.57
2951	NYSE	GFF	Wed, May 9, 2007	22.98	23.03	22.70	22.75
2950	NYSE	GFF	Tue, May 8, 2007	23.44	23.46	22.80	22.89
2949	NYSE	GFF	Mon, May 7, 2007	23.69	23.85	23.51	23.54
2948	NYSE	GFF	Fri, May 4, 2007	23.85	23.94	23.02	23.75
2947	NYSE	GFF	Thu, May 3, 2007	24.46	24.65	24.08	24.16
2946	NYSE	GFF	Wed, May 2, 2007	24.24	24.82	24.20	24.49
2945	NYSE	GFF	Tue, May 1, 2007	23.94	24.36	23.90	24.20
2944	NYSE	GFF	Mon, Apr 30, 2007	24.44	24.53	23.97	23.99
2943	NYSE	GFF	Fri, Apr 27, 2007	24.63	24.74	24.31	24.45
2942	NYSE	GFF	Thu, Apr 26, 2007	24.67	24.83	24.51	24.65
2941	NYSE	GFF	Wed, Apr 25, 2007	24.62	24.87	24.56	24.73
2940	NYSE	GFF	Tue, Apr 24, 2007	24.27	24.65	24.25	24.53
2939	NYSE	GFF	Mon, Apr 23, 2007	24.27	24.55	24.18	24.24
2938	NYSE	GFF	Fri, Apr 20, 2007	24.39	24.39	24.17	24.27
2937	NYSE	GFF	Thu, Apr 19, 2007	23.98	24.33	23.86	24.18
2936	NYSE	GFF	Wed, Apr 18, 2007	24.15	24.19	23.86	24.03
2935	NYSE	GFF	Tue, Apr 17, 2007	24.36	24.45	24.14	24.21
2934	NYSE	GFF	Mon, Apr 16, 2007	24.17	24.38	24.12	24.35
2933	NYSE	GFF	Fri, Apr 13, 2007	23.76	24.08	23.68	24.08
2932	NYSE	GFF	Thu, Apr 12, 2007	23.73	23.88	23.57	23.78
2931	NYSE	GFF	Wed, Apr 11, 2007	24.21	24.22	23.44	23.75
2930	NYSE	GFF	Tue, Apr 10, 2007	24.19	24.29	23.99	24.18
2929	NYSE	GFF	Mon, Apr 9, 2007	24.80	24.80	24.10	24.20
2928	NYSE	GFF	Thu, Apr 5, 2007	24.70	24.82	24.65	24.72
2927	NYSE	GFF	Wed, Apr 4, 2007	24.80	24.90	24.67	24.72
2926	NYSE	GFF	Tue, Apr 3, 2007	24.83	24.86	24.73	24.78
2925	NYSE	GFF	Mon, Apr 2, 2007	24.80	24.84	24.70	24.78
2924	NYSE	GFF	Fri, Mar 30, 2007	24.76	24.95	24.56	24.75
2923	NYSE	GFF	Thu, Mar 29, 2007	24.85	24.95	24.51	24.76
2922	NYSE	GFF	Wed, Mar 28, 2007	24.72	24.84	24.63	24.71
2921	NYSE	GFF	Tue, Mar 27, 2007	24.90	25.08	24.77	24.81
2920	NYSE	GFF	Mon, Mar 26, 2007	24.96	25.10	24.79	24.97
2919	NYSE	GFF	Fri, Mar 23, 2007	25.04	25.17	24.87	25.00
2918	NYSE	GFF	Thu, Mar 22, 2007	24.98	25.19	24.92	25.00
2917	NYSE	GFF	Wed, Mar 21, 2007	24.55	24.95	24.55	24.88
2916	NYSE	GFF	Tue, Mar 20, 2007	24.43	24.65	24.37	24.50
2915	NYSE	GFF	Mon, Mar 19, 2007	24.36	24.50	24.30	24.41
2914	NYSE	GFF	Fri, Mar 16, 2007	24.16	24.52	24.04	24.25
2913	NYSE	GFF	Thu, Mar 15, 2007	23.97	24.33	23.97	24.16
2912	NYSE	GFF	Wed, Mar 14, 2007	23.61	24.04	23.61	23.95
2911	NYSE	GFF	Tue, Mar 13, 2007	23.54	23.72	23.46	23.60
2910	NYSE	GFF	Mon, Mar 12, 2007	23.82	23.92	23.51	23.72
2909	NYSE	GFF	Fri, Mar 9, 2007	23.47	23.97	23.47	23.82
2908	NYSE	GFF	Thu, Mar 8, 2007	23.42	23.50	23.25	23.31
2907	NYSE	GFF	Wed, Mar 7, 2007	23.38	23.57	23.26	23.27
2906	NYSE	GFF	Tue, Mar 6, 2007	23.11	25.50	23.11	23.38
2905	NYSE	GFF	Mon, Mar 5, 2007	22.88	23.21	22.87	22.91
2904	NYSE	GFF	Fri, Mar 2, 2007	23.47	23.58	23.05	23.08
2903	NYSE	GFF	Thu, Mar 1, 2007	23.25	23.45	23.08	23.38
2902	NYSE	GFF	Wed, Feb 28, 2007	23.39	23.59	23.25	23.46
2901	NYSE	GFF	Tue, Feb 27, 2007	23.50	23.69	23.25	23.32
2900	NYSE	GFF	Mon, Feb 26, 2007	23.53	23.63	23.18	23.50
2899	NYSE	GFF	Fri, Feb 23, 2007	23.72	24.01	23.42	23.50
2898	NYSE	GFF	Thu, Feb 22, 2007	23.90	23.90	23.63	23.72
2897	NYSE	GFF	Wed, Feb 21, 2007	23.87	23.92	23.78	23.85
2896	NYSE	GFF	Tue, Feb 20, 2007	23.71	24.00	23.55	23.97
2895	NYSE	GFF	Fri, Feb 16, 2007	23.55	23.74	23.41	23.67
2894	NYSE	GFF	Thu, Feb 15, 2007	23.48	23.62	23.21	23.55
2893	NYSE	GFF	Wed, Feb 14, 2007	23.44	23.67	23.38	23.54
2892	NYSE	GFF	Tue, Feb 13, 2007	23.39	23.56	23.26	23.38
2891	NYSE	GFF	Mon, Feb 12, 2007	23.64	23.64	23.12	23.29
2890	NYSE	GFF	Fri, Feb 9, 2007	23.72	23.73	23.22	23.52
2889	NYSE	GFF	Thu, Feb 8, 2007	23.20	23.68	23.07	23.68
2888	NYSE	GFF	Wed, Feb 7, 2007	22.90	23.29	22.83	23.16
2887	NYSE	GFF	Tue, Feb 6, 2007	23.00	23.15	22.72	22.89
2886	NYSE	GFF	Mon, Feb 5, 2007	24.12	24.19	22.66	23.00
2885	NYSE	GFF	Fri, Feb 2, 2007	25.91	26.10	24.12	24.12
2884	NYSE	GFF	Thu, Feb 1, 2007	25.79	26.09	25.79	26.02
2883	NYSE	GFF	Wed, Jan 31, 2007	25.66	26.00	25.59	25.76
2882	NYSE	GFF	Tue, Jan 30, 2007	25.54	25.78	25.47	25.75
2881	NYSE	GFF	Mon, Jan 29, 2007	25.62	25.67	25.33	25.54
2880	NYSE	GFF	Fri, Jan 26, 2007	25.51	25.74	25.41	25.65
2879	NYSE	GFF	Thu, Jan 25, 2007	25.73	25.75	25.45	25.53
2878	NYSE	GFF	Wed, Jan 24, 2007	25.58	25.79	25.55	25.74
2877	NYSE	GFF	Tue, Jan 23, 2007	25.42	25.80	25.42	25.62
2876	NYSE	GFF	Mon, Jan 22, 2007	25.60	25.64	25.35	25.49
2875	NYSE	GFF	Fri, Jan 19, 2007	25.64	25.71	25.49	25.65
2874	NYSE	GFF	Thu, Jan 18, 2007	25.57	25.67	25.40	25.62
2873	NYSE	GFF	Wed, Jan 17, 2007	25.57	25.72	25.56	25.64
2872	NYSE	GFF	Tue, Jan 16, 2007	25.79	25.85	25.41	25.67
2871	NYSE	GFF	Fri, Jan 12, 2007	25.67	25.79	25.61	25.74
2870	NYSE	GFF	Thu, Jan 11, 2007	25.61	25.80	25.56	25.65
2869	NYSE	GFF	Wed, Jan 10, 2007	25.39	25.53	25.30	25.51
2868	NYSE	GFF	Tue, Jan 9, 2007	25.10	25.53	25.00	25.52
2867	NYSE	GFF	Mon, Jan 8, 2007	25.25	25.28	24.90	25.15
2866	NYSE	GFF	Fri, Jan 5, 2007	24.66	25.46	24.65	25.32
2865	NYSE	GFF	Thu, Jan 4, 2007	25.46	25.66	25.30	25.53
2864	NYSE	GFF	Wed, Jan 3, 2007	25.60	25.80	25.21	25.55
2863	NYSE	GFF	Fri, Dec 29, 2006	25.75	25.75	25.47	25.50
2862	NYSE	GFF	Thu, Dec 28, 2006	25.99	26.15	25.76	25.80
2861	NYSE	GFF	Wed, Dec 27, 2006	25.78	26.25	25.67	26.07
2860	NYSE	GFF	Tue, Dec 26, 2006	25.35	25.75	25.35	25.68
2859	NYSE	GFF	Fri, Dec 22, 2006	25.45	25.50	25.20	25.32
2858	NYSE	GFF	Thu, Dec 21, 2006	25.36	25.63	25.30	25.42
2857	NYSE	GFF	Wed, Dec 20, 2006	24.14	25.87	24.09	25.35
2856	NYSE	GFF	Tue, Dec 19, 2006	23.86	24.22	23.85	24.19
2855	NYSE	GFF	Mon, Dec 18, 2006	23.95	24.16	23.92	24.05
2854	NYSE	GFF	Fri, Dec 15, 2006	24.03	24.13	23.86	23.94
2853	NYSE	GFF	Thu, Dec 14, 2006	24.01	24.31	23.96	24.02
2852	NYSE	GFF	Wed, Dec 13, 2006	24.22	24.43	24.00	24.01
2851	NYSE	GFF	Tue, Dec 12, 2006	24.00	24.20	23.95	24.06
2850	NYSE	GFF	Mon, Dec 11, 2006	23.96	24.08	23.92	24.01
2849	NYSE	GFF	Fri, Dec 8, 2006	23.95	24.12	23.86	23.97
2848	NYSE	GFF	Thu, Dec 7, 2006	23.92	24.04	23.78	23.95
2847	NYSE	GFF	Wed, Dec 6, 2006	24.00	24.16	23.90	23.99
2846	NYSE	GFF	Tue, Dec 5, 2006	24.16	24.33	24.02	24.10
2845	NYSE	GFF	Mon, Dec 4, 2006	23.86	24.24	23.84	24.11
2844	NYSE	GFF	Fri, Dec 1, 2006	23.79	23.90	23.41	23.86
2843	NYSE	GFF	Thu, Nov 30, 2006	23.74	24.06	23.55	23.84
2842	NYSE	GFF	Wed, Nov 29, 2006	23.88	23.88	23.48	23.77
2841	NYSE	GFF	Tue, Nov 28, 2006	23.57	23.77	23.35	23.77
2840	NYSE	GFF	Mon, Nov 27, 2006	23.86	23.89	23.47	23.55
2839	NYSE	GFF	Fri, Nov 24, 2006	23.83	23.93	23.77	23.86
2838	NYSE	GFF	Wed, Nov 22, 2006	24.05	24.07	23.87	23.93
2837	NYSE	GFF	Tue, Nov 21, 2006	23.87	24.08	23.77	24.08
2836	NYSE	GFF	Mon, Nov 20, 2006	23.81	23.88	23.73	23.88
2835	NYSE	GFF	Fri, Nov 17, 2006	23.89	23.90	23.61	23.77
2834	NYSE	GFF	Thu, Nov 16, 2006	23.75	23.88	23.68	23.83
2833	NYSE	GFF	Wed, Nov 15, 2006	23.70	23.85	23.47	23.63
2832	NYSE	GFF	Tue, Nov 14, 2006	23.25	23.80	23.13	23.77
2831	NYSE	GFF	Mon, Nov 13, 2006	22.74	23.15	22.68	23.15
2830	NYSE	GFF	Fri, Nov 10, 2006	22.03	22.76	22.03	22.75
2829	NYSE	GFF	Thu, Nov 9, 2006	22.49	22.50	21.94	22.03
2828	NYSE	GFF	Wed, Nov 8, 2006	22.00	22.52	22.00	22.45
2827	NYSE	GFF	Tue, Nov 7, 2006	22.16	22.17	21.96	22.05
2826	NYSE	GFF	Mon, Nov 6, 2006	22.11	22.40	21.46	22.07
2825	NYSE	GFF	Fri, Nov 3, 2006	24.10	24.30	22.00	22.00
2824	NYSE	GFF	Thu, Nov 2, 2006	24.20	24.34	23.99	24.00
2823	NYSE	GFF	Wed, Nov 1, 2006	24.67	24.98	24.26	24.34
2822	NYSE	GFF	Tue, Oct 31, 2006	24.63	24.92	24.54	24.59
2821	NYSE	GFF	Mon, Oct 30, 2006	24.61	24.96	24.55	24.67
2820	NYSE	GFF	Fri, Oct 27, 2006	24.95	25.05	24.67	24.69
2819	NYSE	GFF	Thu, Oct 26, 2006	24.90	25.11	24.82	24.99
2818	NYSE	GFF	Wed, Oct 25, 2006	24.62	24.93	24.62	24.76
2817	NYSE	GFF	Tue, Oct 24, 2006	24.89	24.98	24.52	24.67
2816	NYSE	GFF	Mon, Oct 23, 2006	24.89	25.10	24.68	24.89
2815	NYSE	GFF	Fri, Oct 20, 2006	25.06	25.08	24.74	25.00
2814	NYSE	GFF	Thu, Oct 19, 2006	24.72	25.26	24.72	24.98
2813	NYSE	GFF	Wed, Oct 18, 2006	25.16	25.20	24.76	24.82
2812	NYSE	GFF	Tue, Oct 17, 2006	25.08	25.12	24.79	25.08
2811	NYSE	GFF	Mon, Oct 16, 2006	25.05	25.35	25.05	25.20
2810	NYSE	GFF	Fri, Oct 13, 2006	24.99	25.09	24.88	25.00
2809	NYSE	GFF	Thu, Oct 12, 2006	24.59	24.94	24.56	24.90
2808	NYSE	GFF	Wed, Oct 11, 2006	24.54	24.65	24.46	24.50
2807	NYSE	GFF	Tue, Oct 10, 2006	24.47	24.69	24.34	24.65
2806	NYSE	GFF	Mon, Oct 9, 2006	24.30	24.50	24.20	24.43
2805	NYSE	GFF	Fri, Oct 6, 2006	24.45	24.54	24.38	24.41
2804	NYSE	GFF	Thu, Oct 5, 2006	24.12	24.48	24.11	24.43
2803	NYSE	GFF	Wed, Oct 4, 2006	23.64	24.32	23.64	24.23
2802	NYSE	GFF	Tue, Oct 3, 2006	23.58	23.94	23.42	23.71
2801	NYSE	GFF	Mon, Oct 2, 2006	23.87	23.92	23.56	23.58
2800	NYSE	GFF	Fri, Sep 29, 2006	24.28	24.46	23.83	23.87
2799	NYSE	GFF	Thu, Sep 28, 2006	24.29	24.51	24.15	24.27
2798	NYSE	GFF	Wed, Sep 27, 2006	24.28	24.38	24.02	24.24
2797	NYSE	GFF	Tue, Sep 26, 2006	24.22	24.40	24.13	24.27
2796	NYSE	GFF	Mon, Sep 25, 2006	24.02	24.23	23.81	24.16
2795	NYSE	GFF	Fri, Sep 22, 2006	23.73	24.09	23.61	23.98
2794	NYSE	GFF	Thu, Sep 21, 2006	23.94	23.96	23.71	23.80
2793	NYSE	GFF	Wed, Sep 20, 2006	23.74	24.03	23.61	23.84
2792	NYSE	GFF	Tue, Sep 19, 2006	24.01	24.07	23.27	23.66
2791	NYSE	GFF	Mon, Sep 18, 2006	24.12	24.32	23.98	24.06
2790	NYSE	GFF	Fri, Sep 15, 2006	24.32	24.33	24.06	24.23
2789	NYSE	GFF	Thu, Sep 14, 2006	23.99	24.14	23.99	24.14
2788	NYSE	GFF	Wed, Sep 13, 2006	24.10	24.25	23.98	23.99
2787	NYSE	GFF	Tue, Sep 12, 2006	23.50	24.22	23.38	24.10
2786	NYSE	GFF	Mon, Sep 11, 2006	23.42	23.56	23.10	23.41
2785	NYSE	GFF	Fri, Sep 8, 2006	23.34	23.63	23.34	23.52
2784	NYSE	GFF	Thu, Sep 7, 2006	23.36	23.56	23.22	23.31
2783	NYSE	GFF	Wed, Sep 6, 2006	23.46	23.55	23.34	23.46
2782	NYSE	GFF	Tue, Sep 5, 2006	23.76	23.76	23.48	23.56
2781	NYSE	GFF	Fri, Sep 1, 2006	23.66	23.91	23.55	23.66
2780	NYSE	GFF	Thu, Aug 31, 2006	23.74	23.88	23.64	23.66
2779	NYSE	GFF	Wed, Aug 30, 2006	23.73	23.92	23.63	23.63
2778	NYSE	GFF	Tue, Aug 29, 2006	23.51	23.71	23.16	23.67
2777	NYSE	GFF	Mon, Aug 28, 2006	23.26	23.43	23.23	23.41
2776	NYSE	GFF	Fri, Aug 25, 2006	23.22	23.28	23.00	23.20
2775	NYSE	GFF	Thu, Aug 24, 2006	23.30	23.39	23.01	23.21
2774	NYSE	GFF	Wed, Aug 23, 2006	23.41	23.56	23.10	23.20
2773	NYSE	GFF	Tue, Aug 22, 2006	23.25	23.39	23.20	23.31
2772	NYSE	GFF	Mon, Aug 21, 2006	23.12	23.32	22.99	23.27
2771	NYSE	GFF	Fri, Aug 18, 2006	23.48	23.49	22.99	23.22
2770	NYSE	GFF	Thu, Aug 17, 2006	23.12	23.47	23.05	23.39
2769	NYSE	GFF	Wed, Aug 16, 2006	23.00	23.23	22.94	23.10
2768	NYSE	GFF	Tue, Aug 15, 2006	22.88	23.00	22.79	22.88
2767	NYSE	GFF	Mon, Aug 14, 2006	22.87	23.06	22.77	22.88
2766	NYSE	GFF	Fri, Aug 11, 2006	22.84	22.99	22.55	22.77
2765	NYSE	GFF	Thu, Aug 10, 2006	22.70	23.14	22.58	22.91
2764	NYSE	GFF	Wed, Aug 9, 2006	23.10	23.18	22.82	22.82
2763	NYSE	GFF	Tue, Aug 8, 2006	24.04	24.04	22.94	23.06
2762	NYSE	GFF	Mon, Aug 7, 2006	23.90	24.11	23.69	23.91
2761	NYSE	GFF	Fri, Aug 4, 2006	24.25	24.57	23.87	24.04
2760	NYSE	GFF	Thu, Aug 3, 2006	22.79	24.44	22.61	24.20
2759	NYSE	GFF	Wed, Aug 2, 2006	22.55	23.05	22.55	22.78
2758	NYSE	GFF	Tue, Aug 1, 2006	22.56	22.73	22.44	22.53
2757	NYSE	GFF	Mon, Jul 31, 2006	23.08	23.30	22.58	22.62
2756	NYSE	GFF	Fri, Jul 28, 2006	22.92	23.38	22.92	23.08
2755	NYSE	GFF	Thu, Jul 27, 2006	23.27	23.53	22.70	22.80
2754	NYSE	GFF	Wed, Jul 26, 2006	23.43	23.60	22.96	23.15
2753	NYSE	GFF	Tue, Jul 25, 2006	23.20	23.68	23.20	23.54
2752	NYSE	GFF	Mon, Jul 24, 2006	23.21	23.65	23.18	23.25
2751	NYSE	GFF	Fri, Jul 21, 2006	22.91	23.25	22.80	23.13
2750	NYSE	GFF	Thu, Jul 20, 2006	23.83	23.95	22.89	22.91
2749	NYSE	GFF	Wed, Jul 19, 2006	22.63	23.85	22.61	23.73
2748	NYSE	GFF	Tue, Jul 18, 2006	22.82	22.88	22.06	22.56
2747	NYSE	GFF	Mon, Jul 17, 2006	23.35	23.41	22.52	22.71
2746	NYSE	GFF	Fri, Jul 14, 2006	23.80	23.92	23.20	23.32
2745	NYSE	GFF	Thu, Jul 13, 2006	24.44	24.44	23.71	23.80
2744	NYSE	GFF	Wed, Jul 12, 2006	24.81	24.90	24.44	24.44
2743	NYSE	GFF	Tue, Jul 11, 2006	25.43	25.50	24.50	24.81
2742	NYSE	GFF	Mon, Jul 10, 2006	25.36	25.57	25.25	25.43
2741	NYSE	GFF	Fri, Jul 7, 2006	25.98	26.08	25.14	25.27
2740	NYSE	GFF	Thu, Jul 6, 2006	26.13	26.35	25.89	26.02
2739	NYSE	GFF	Wed, Jul 5, 2006	26.34	26.34	25.97	26.00
2738	NYSE	GFF	Mon, Jul 3, 2006	26.14	26.34	26.10	26.34
2737	NYSE	GFF	Fri, Jun 30, 2006	26.21	26.39	25.86	26.10
2736	NYSE	GFF	Thu, Jun 29, 2006	25.42	26.14	25.29	26.14
2735	NYSE	GFF	Wed, Jun 28, 2006	25.23	25.33	24.88	25.29
2734	NYSE	GFF	Tue, Jun 27, 2006	25.63	25.90	24.99	25.12
2733	NYSE	GFF	Mon, Jun 26, 2006	25.26	25.66	25.19	25.66
2732	NYSE	GFF	Fri, Jun 23, 2006	25.28	25.39	24.97	25.10
2731	NYSE	GFF	Thu, Jun 22, 2006	25.50	25.50	25.06	25.28
2730	NYSE	GFF	Wed, Jun 21, 2006	24.72	25.57	24.66	25.51
2729	NYSE	GFF	Tue, Jun 20, 2006	24.65	24.97	24.45	24.62
2728	NYSE	GFF	Mon, Jun 19, 2006	25.26	25.34	24.53	24.65
2727	NYSE	GFF	Fri, Jun 16, 2006	25.05	25.31	24.65	25.16
2726	NYSE	GFF	Thu, Jun 15, 2006	24.95	25.56	24.95	25.20
2725	NYSE	GFF	Wed, Jun 14, 2006	25.40	25.60	24.70	24.85
2724	NYSE	GFF	Tue, Jun 13, 2006	25.49	25.82	25.36	25.49
2723	NYSE	GFF	Mon, Jun 12, 2006	26.25	26.25	25.46	25.49
2722	NYSE	GFF	Fri, Jun 9, 2006	26.93	26.94	26.17	26.20
2721	NYSE	GFF	Thu, Jun 8, 2006	26.64	26.94	26.18	26.83
2720	NYSE	GFF	Wed, Jun 7, 2006	26.79	27.21	26.48	26.64
2719	NYSE	GFF	Tue, Jun 6, 2006	26.87	26.97	26.50	26.74
2718	NYSE	GFF	Mon, Jun 5, 2006	27.88	27.92	26.76	26.87
2717	NYSE	GFF	Fri, Jun 2, 2006	27.70	27.97	27.39	27.95
2716	NYSE	GFF	Thu, Jun 1, 2006	27.25	27.81	27.19	27.58
2715	NYSE	GFF	Wed, May 31, 2006	26.90	27.16	26.58	27.14
2714	NYSE	GFF	Tue, May 30, 2006	27.57	27.61	26.75	26.81
2713	NYSE	GFF	Fri, May 26, 2006	27.42	27.64	27.28	27.56
2712	NYSE	GFF	Thu, May 25, 2006	27.39	27.48	26.95	27.28
2711	NYSE	GFF	Wed, May 24, 2006	27.22	27.51	26.66	27.29
2710	NYSE	GFF	Tue, May 23, 2006	27.70	28.00	27.29	27.32
2709	NYSE	GFF	Mon, May 22, 2006	28.16	28.25	27.44	27.74
2708	NYSE	GFF	Fri, May 19, 2006	27.98	28.30	27.70	28.16
2707	NYSE	GFF	Thu, May 18, 2006	27.84	28.28	27.83	27.98
2706	NYSE	GFF	Wed, May 17, 2006	27.25	27.80	27.16	27.71
2705	NYSE	GFF	Tue, May 16, 2006	27.41	27.59	27.14	27.36
2704	NYSE	GFF	Mon, May 15, 2006	27.59	27.62	27.12	27.33
2703	NYSE	GFF	Fri, May 12, 2006	27.86	27.86	27.48	27.59
2702	NYSE	GFF	Thu, May 11, 2006	28.35	28.55	27.68	27.86
2701	NYSE	GFF	Wed, May 10, 2006	28.08	28.48	28.00	28.31
2700	NYSE	GFF	Tue, May 9, 2006	27.87	28.12	27.66	28.08
2699	NYSE	GFF	Mon, May 8, 2006	27.91	27.99	27.70	27.80
2698	NYSE	GFF	Fri, May 5, 2006	28.05	28.11	27.80	27.90
2697	NYSE	GFF	Thu, May 4, 2006	28.11	28.27	27.60	27.86
2696	NYSE	GFF	Wed, May 3, 2006	28.12	28.17	27.09	28.06
2695	NYSE	GFF	Tue, May 2, 2006	27.16	28.07	26.92	28.07
2694	NYSE	GFF	Mon, May 1, 2006	26.78	27.63	26.71	27.07
2693	NYSE	GFF	Fri, Apr 28, 2006	26.81	27.13	26.67	26.67
2692	NYSE	GFF	Thu, Apr 27, 2006	26.29	26.82	26.29	26.81
2691	NYSE	GFF	Wed, Apr 26, 2006	26.20	26.52	25.99	26.28
2690	NYSE	GFF	Tue, Apr 25, 2006	26.02	26.25	26.00	26.17
2689	NYSE	GFF	Mon, Apr 24, 2006	26.57	26.66	26.06	26.06
2688	NYSE	GFF	Fri, Apr 21, 2006	26.96	26.96	26.51	26.56
2687	NYSE	GFF	Thu, Apr 20, 2006	27.00	27.00	26.50	26.79
2686	NYSE	GFF	Wed, Apr 19, 2006	26.90	27.20	26.73	27.00
2685	NYSE	GFF	Tue, Apr 18, 2006	26.10	26.90	25.96	26.80
2684	NYSE	GFF	Mon, Apr 17, 2006	26.00	26.10	25.83	26.06
2683	NYSE	GFF	Thu, Apr 13, 2006	25.65	26.04	25.40	26.01
2682	NYSE	GFF	Wed, Apr 12, 2006	25.93	25.95	25.44	25.65
2681	NYSE	GFF	Tue, Apr 11, 2006	25.99	26.36	25.95	26.03
2680	NYSE	GFF	Mon, Apr 10, 2006	25.10	25.89	25.04	25.89
2679	NYSE	GFF	Fri, Apr 7, 2006	24.51	25.00	24.30	24.92
2678	NYSE	GFF	Thu, Apr 6, 2006	24.74	24.89	24.17	24.43
2677	NYSE	GFF	Wed, Apr 5, 2006	24.73	24.97	24.61	24.74
2676	NYSE	GFF	Tue, Apr 4, 2006	24.41	24.90	24.23	24.69
2675	NYSE	GFF	Mon, Apr 3, 2006	24.84	25.00	24.34	24.45
2674	NYSE	GFF	Fri, Mar 31, 2006	24.63	24.84	24.51	24.84
2673	NYSE	GFF	Thu, Mar 30, 2006	24.64	24.88	24.54	24.69
2672	NYSE	GFF	Wed, Mar 29, 2006	24.53	24.95	24.27	24.89
2671	NYSE	GFF	Tue, Mar 28, 2006	24.86	24.92	24.00	24.43
2670	NYSE	GFF	Mon, Mar 27, 2006	25.00	25.07	24.80	24.92
2669	NYSE	GFF	Fri, Mar 24, 2006	24.51	24.98	24.47	24.98
2668	NYSE	GFF	Thu, Mar 23, 2006	24.54	24.60	24.34	24.44
2667	NYSE	GFF	Wed, Mar 22, 2006	24.32	24.65	24.19	24.62
2666	NYSE	GFF	Tue, Mar 21, 2006	24.92	25.08	24.29	24.32
2665	NYSE	GFF	Mon, Mar 20, 2006	25.24	25.24	24.76	25.00
2664	NYSE	GFF	Fri, Mar 17, 2006	24.88	25.53	24.75	25.24
2663	NYSE	GFF	Thu, Mar 16, 2006	24.64	24.95	24.38	24.63
2662	NYSE	GFF	Wed, Mar 15, 2006	24.07	24.75	23.97	24.63
2661	NYSE	GFF	Tue, Mar 14, 2006	23.94	24.29	23.82	23.99
2660	NYSE	GFF	Mon, Mar 13, 2006	24.37	24.50	24.01	24.03
2659	NYSE	GFF	Fri, Mar 10, 2006	23.62	24.37	23.61	24.37
2658	NYSE	GFF	Thu, Mar 9, 2006	23.27	23.61	23.22	23.60
2657	NYSE	GFF	Wed, Mar 8, 2006	23.12	23.29	23.00	23.19
2656	NYSE	GFF	Tue, Mar 7, 2006	23.54	23.54	23.09	23.12
2655	NYSE	GFF	Mon, Mar 6, 2006	22.65	23.67	22.65	23.54
2654	NYSE	GFF	Fri, Mar 3, 2006	23.77	23.81	23.57	23.60
2653	NYSE	GFF	Thu, Mar 2, 2006	24.01	24.10	23.59	23.82
2652	NYSE	GFF	Wed, Mar 1, 2006	23.52	24.01	23.26	23.99
2651	NYSE	GFF	Tue, Feb 28, 2006	24.25	24.25	23.45	23.52
2650	NYSE	GFF	Mon, Feb 27, 2006	24.10	24.36	24.10	24.26
2649	NYSE	GFF	Fri, Feb 24, 2006	23.50	24.15	23.37	24.11
2648	NYSE	GFF	Thu, Feb 23, 2006	23.10	23.50	23.06	23.45
2647	NYSE	GFF	Wed, Feb 22, 2006	23.06	23.19	22.90	23.06
2646	NYSE	GFF	Tue, Feb 21, 2006	23.15	23.36	22.92	22.98
2645	NYSE	GFF	Fri, Feb 17, 2006	23.05	23.26	22.66	23.15
2644	NYSE	GFF	Thu, Feb 16, 2006	23.25	23.33	22.73	22.99
2643	NYSE	GFF	Wed, Feb 15, 2006	23.05	23.43	22.96	23.26
2642	NYSE	GFF	Tue, Feb 14, 2006	23.30	23.31	22.84	23.00
2641	NYSE	GFF	Mon, Feb 13, 2006	23.53	23.54	23.09	23.28
2640	NYSE	GFF	Fri, Feb 10, 2006	23.00	23.82	22.92	23.53
2639	NYSE	GFF	Thu, Feb 9, 2006	23.27	23.27	22.86	22.94
2638	NYSE	GFF	Wed, Feb 8, 2006	23.03	23.36	22.86	23.31
2637	NYSE	GFF	Tue, Feb 7, 2006	23.53	23.53	23.01	23.09
2636	NYSE	GFF	Mon, Feb 6, 2006	23.20	23.60	23.14	23.46
2635	NYSE	GFF	Fri, Feb 3, 2006	23.14	23.32	21.91	23.29
2634	NYSE	GFF	Thu, Feb 2, 2006	23.76	23.76	22.87	23.14
2633	NYSE	GFF	Wed, Feb 1, 2006	23.60	24.03	23.60	23.84
2632	NYSE	GFF	Tue, Jan 31, 2006	23.90	23.90	23.28	23.60
2631	NYSE	GFF	Mon, Jan 30, 2006	24.10	24.33	23.88	23.90
2630	NYSE	GFF	Fri, Jan 27, 2006	23.99	24.22	23.92	24.10
2629	NYSE	GFF	Thu, Jan 26, 2006	23.65	24.09	23.56	23.98
2628	NYSE	GFF	Wed, Jan 25, 2006	23.96	23.96	23.47	23.52
2627	NYSE	GFF	Tue, Jan 24, 2006	23.90	24.00	23.72	23.88
2626	NYSE	GFF	Mon, Jan 23, 2006	23.93	24.06	23.58	23.85
2625	NYSE	GFF	Fri, Jan 20, 2006	24.23	24.23	23.72	23.87
2624	NYSE	GFF	Thu, Jan 19, 2006	24.01	24.18	23.80	24.12
2623	NYSE	GFF	Wed, Jan 18, 2006	23.75	24.14	23.70	24.12
2622	NYSE	GFF	Tue, Jan 17, 2006	23.80	23.96	23.38	23.95
2621	NYSE	GFF	Fri, Jan 13, 2006	24.01	24.15	23.97	24.02
2620	NYSE	GFF	Thu, Jan 12, 2006	24.24	24.29	24.06	24.10
2619	NYSE	GFF	Wed, Jan 11, 2006	24.54	24.54	24.10	24.20
2618	NYSE	GFF	Tue, Jan 10, 2006	24.21	24.54	24.12	24.54
2617	NYSE	GFF	Mon, Jan 9, 2006	24.30	24.55	24.12	24.21
2616	NYSE	GFF	Fri, Jan 6, 2006	24.35	24.44	23.98	24.22
2615	NYSE	GFF	Thu, Jan 5, 2006	24.32	24.41	24.19	24.28
2614	NYSE	GFF	Wed, Jan 4, 2006	24.07	24.41	24.01	24.32
2613	NYSE	GFF	Tue, Jan 3, 2006	23.90	24.11	23.53	24.01
2612	NYSE	GFF	Fri, Dec 30, 2005	23.88	23.88	23.70	23.81
2611	NYSE	GFF	Thu, Dec 29, 2005	23.85	24.00	23.75	23.88
2610	NYSE	GFF	Wed, Dec 28, 2005	23.83	23.97	23.75	23.85
2609	NYSE	GFF	Tue, Dec 27, 2005	24.08	24.08	23.75	23.78
2608	NYSE	GFF	Fri, Dec 23, 2005	24.28	24.28	24.00	24.08
2607	NYSE	GFF	Thu, Dec 22, 2005	24.10	24.20	23.76	24.18
2606	NYSE	GFF	Wed, Dec 21, 2005	24.15	24.26	23.72	24.02
2605	NYSE	GFF	Tue, Dec 20, 2005	23.72	24.10	23.70	24.00
2604	NYSE	GFF	Mon, Dec 19, 2005	24.20	24.20	23.45	23.72
2603	NYSE	GFF	Fri, Dec 16, 2005	24.21	24.30	24.10	24.10
2602	NYSE	GFF	Thu, Dec 15, 2005	24.50	24.56	24.06	24.20
2601	NYSE	GFF	Wed, Dec 14, 2005	24.47	24.67	24.30	24.52
2600	NYSE	GFF	Tue, Dec 13, 2005	24.48	24.60	24.35	24.41
2599	NYSE	GFF	Mon, Dec 12, 2005	24.59	24.60	24.19	24.50
2598	NYSE	GFF	Fri, Dec 9, 2005	24.34	24.52	24.21	24.50
2597	NYSE	GFF	Thu, Dec 8, 2005	24.53	24.61	24.31	24.37
2596	NYSE	GFF	Wed, Dec 7, 2005	24.32	24.63	24.30	24.51
2595	NYSE	GFF	Tue, Dec 6, 2005	24.33	24.65	24.15	24.34
2594	NYSE	GFF	Mon, Dec 5, 2005	24.51	24.62	24.13	24.33
2593	NYSE	GFF	Fri, Dec 2, 2005	24.70	24.78	24.35	24.62
2592	NYSE	GFF	Thu, Dec 1, 2005	24.50	24.85	24.50	24.76
2591	NYSE	GFF	Wed, Nov 30, 2005	24.55	24.75	24.28	24.36
2590	NYSE	GFF	Tue, Nov 29, 2005	24.70	24.95	24.36	24.52
2589	NYSE	GFF	Mon, Nov 28, 2005	25.00	25.09	24.35	24.51
2588	NYSE	GFF	Fri, Nov 25, 2005	24.96	25.17	24.90	25.07
2587	NYSE	GFF	Wed, Nov 23, 2005	25.04	25.10	24.84	24.90
2586	NYSE	GFF	Tue, Nov 22, 2005	25.15	25.37	25.10	25.19
2585	NYSE	GFF	Mon, Nov 21, 2005	25.26	25.38	25.11	25.24
2584	NYSE	GFF	Fri, Nov 18, 2005	25.43	25.47	25.11	25.32
2583	NYSE	GFF	Thu, Nov 17, 2005	24.69	25.07	24.56	25.05
2582	NYSE	GFF	Wed, Nov 16, 2005	24.80	24.82	24.30	24.60
2581	NYSE	GFF	Tue, Nov 15, 2005	24.76	25.44	24.49	24.74
2580	NYSE	GFF	Mon, Nov 14, 2005	25.08	25.11	24.45	24.74
2579	NYSE	GFF	Fri, Nov 11, 2005	25.05	25.22	24.86	25.06
2578	NYSE	GFF	Thu, Nov 10, 2005	24.97	25.26	24.65	25.05
2577	NYSE	GFF	Wed, Nov 9, 2005	24.90	25.32	24.49	24.96
2576	NYSE	GFF	Tue, Nov 8, 2005	25.10	25.10	24.46	24.80
2575	NYSE	GFF	Mon, Nov 7, 2005	25.79	25.99	25.16	25.20
2574	NYSE	GFF	Fri, Nov 4, 2005	24.50	25.89	24.32	25.73
2573	NYSE	GFF	Thu, Nov 3, 2005	22.72	23.49	22.38	23.42
2572	NYSE	GFF	Wed, Nov 2, 2005	21.85	22.67	21.85	22.66
2571	NYSE	GFF	Tue, Nov 1, 2005	21.90	21.97	21.64	21.85
2570	NYSE	GFF	Mon, Oct 31, 2005	21.85	22.15	21.72	22.00
2569	NYSE	GFF	Fri, Oct 28, 2005	21.40	21.85	21.40	21.64
2568	NYSE	GFF	Thu, Oct 27, 2005	21.72	21.80	21.24	21.27
2567	NYSE	GFF	Wed, Oct 26, 2005	21.69	21.97	21.62	21.77
2566	NYSE	GFF	Tue, Oct 25, 2005	22.50	22.51	21.11	21.71
2565	NYSE	GFF	Mon, Oct 24, 2005	23.05	23.66	22.88	23.66
2564	NYSE	GFF	Fri, Oct 21, 2005	23.07	23.39	22.96	23.00
2563	NYSE	GFF	Thu, Oct 20, 2005	23.46	23.63	22.73	22.99
2562	NYSE	GFF	Wed, Oct 19, 2005	22.75	23.64	22.61	23.64
2561	NYSE	GFF	Tue, Oct 18, 2005	22.98	23.07	22.68	22.95
2560	NYSE	GFF	Mon, Oct 17, 2005	22.90	23.09	22.54	23.07
2559	NYSE	GFF	Fri, Oct 14, 2005	23.10	23.10	22.39	23.00
2558	NYSE	GFF	Thu, Oct 13, 2005	22.92	23.08	22.63	22.96
2557	NYSE	GFF	Wed, Oct 12, 2005	23.01	23.08	22.52	22.91
2556	NYSE	GFF	Tue, Oct 11, 2005	23.40	23.60	23.00	23.01
2555	NYSE	GFF	Mon, Oct 10, 2005	23.61	23.78	23.16	23.24
2554	NYSE	GFF	Fri, Oct 7, 2005	23.97	24.04	23.41	23.50
2553	NYSE	GFF	Thu, Oct 6, 2005	24.03	24.16	23.63	23.90
2552	NYSE	GFF	Wed, Oct 5, 2005	24.15	24.34	23.95	24.02
2551	NYSE	GFF	Tue, Oct 4, 2005	24.50	24.50	23.85	24.16
2550	NYSE	GFF	Mon, Oct 3, 2005	24.60	24.75	24.30	24.50
2549	NYSE	GFF	Fri, Sep 30, 2005	24.15	24.83	23.87	24.60
2548	NYSE	GFF	Thu, Sep 29, 2005	24.70	24.70	23.95	24.14
2547	NYSE	GFF	Wed, Sep 28, 2005	24.98	24.98	24.62	24.80
2546	NYSE	GFF	Tue, Sep 27, 2005	24.73	24.99	24.55	24.98
2545	NYSE	GFF	Mon, Sep 26, 2005	24.40	24.84	24.40	24.65
2544	NYSE	GFF	Fri, Sep 23, 2005	24.22	24.83	23.97	24.58
2543	NYSE	GFF	Thu, Sep 22, 2005	24.50	24.64	24.33	24.47
2542	NYSE	GFF	Wed, Sep 21, 2005	25.70	25.70	24.40	24.63
2541	NYSE	GFF	Tue, Sep 20, 2005	25.97	26.11	25.41	25.70
2540	NYSE	GFF	Mon, Sep 19, 2005	26.23	26.23	25.58	25.90
2539	NYSE	GFF	Fri, Sep 16, 2005	26.05	26.41	25.90	26.32
2538	NYSE	GFF	Thu, Sep 15, 2005	25.70	25.93	25.70	25.87
2537	NYSE	GFF	Wed, Sep 14, 2005	25.70	25.96	25.60	25.68
2536	NYSE	GFF	Tue, Sep 13, 2005	26.36	26.36	25.31	25.59
2535	NYSE	GFF	Mon, Sep 12, 2005	26.35	26.78	26.31	26.52
2534	NYSE	GFF	Fri, Sep 9, 2005	26.37	26.55	26.33	26.55
2533	NYSE	GFF	Thu, Sep 8, 2005	26.10	26.33	26.05	26.33
2532	NYSE	GFF	Wed, Sep 7, 2005	25.93	26.23	25.80	26.19
2531	NYSE	GFF	Tue, Sep 6, 2005	25.97	26.08	25.80	25.94
2530	NYSE	GFF	Fri, Sep 2, 2005	25.82	25.99	25.78	25.98
2529	NYSE	GFF	Thu, Sep 1, 2005	25.65	26.01	25.65	25.77
2528	NYSE	GFF	Wed, Aug 31, 2005	25.04	25.72	25.04	25.64
2527	NYSE	GFF	Tue, Aug 30, 2005	24.74	25.04	24.56	25.04
2526	NYSE	GFF	Mon, Aug 29, 2005	23.92	24.85	23.87	24.74
2525	NYSE	GFF	Fri, Aug 26, 2005	24.49	24.49	23.75	24.16
2524	NYSE	GFF	Thu, Aug 25, 2005	24.60	24.75	24.02	24.42
2523	NYSE	GFF	Wed, Aug 24, 2005	24.60	24.78	24.23	24.46
2522	NYSE	GFF	Tue, Aug 23, 2005	24.54	24.75	24.20	24.52
2521	NYSE	GFF	Mon, Aug 22, 2005	24.87	24.96	24.35	24.54
2520	NYSE	GFF	Fri, Aug 19, 2005	24.60	24.76	24.57	24.72
2519	NYSE	GFF	Thu, Aug 18, 2005	24.65	24.73	24.50	24.50
2518	NYSE	GFF	Wed, Aug 17, 2005	23.84	24.86	23.63	24.55
2517	NYSE	GFF	Tue, Aug 16, 2005	24.10	24.10	23.49	23.82
2516	NYSE	GFF	Mon, Aug 15, 2005	23.80	24.30	23.60	24.15
2515	NYSE	GFF	Fri, Aug 12, 2005	23.75	24.13	23.50	23.82
2514	NYSE	GFF	Thu, Aug 11, 2005	23.85	24.10	23.54	23.82
2513	NYSE	GFF	Wed, Aug 10, 2005	23.69	24.03	23.63	23.90
2512	NYSE	GFF	Tue, Aug 9, 2005	23.60	23.75	23.34	23.59
2511	NYSE	GFF	Mon, Aug 8, 2005	23.44	23.73	23.44	23.57
2510	NYSE	GFF	Fri, Aug 5, 2005	23.60	23.60	23.01	23.44
2509	NYSE	GFF	Thu, Aug 4, 2005	24.20	24.20	23.52	23.65
2508	NYSE	GFF	Wed, Aug 3, 2005	24.75	25.52	24.04	24.13
2507	NYSE	GFF	Tue, Aug 2, 2005	26.20	26.25	24.65	24.69
2506	NYSE	GFF	Mon, Aug 1, 2005	25.90	26.33	25.85	26.17
2505	NYSE	GFF	Fri, Jul 29, 2005	26.26	26.32	25.83	25.85
2504	NYSE	GFF	Thu, Jul 28, 2005	25.79	26.33	25.79	26.30
2503	NYSE	GFF	Wed, Jul 27, 2005	25.55	25.84	25.35	25.73
2502	NYSE	GFF	Tue, Jul 26, 2005	25.36	25.55	25.28	25.50
2501	NYSE	GFF	Mon, Jul 25, 2005	25.80	25.99	25.32	25.37
2500	NYSE	GFF	Fri, Jul 22, 2005	25.55	25.84	25.43	25.80
2499	NYSE	GFF	Thu, Jul 21, 2005	25.86	25.90	25.19	25.53
2498	NYSE	GFF	Wed, Jul 20, 2005	25.67	25.83	25.37	25.83
2497	NYSE	GFF	Tue, Jul 19, 2005	25.37	25.80	25.23	25.80
2496	NYSE	GFF	Mon, Jul 18, 2005	25.31	25.45	25.25	25.32
2495	NYSE	GFF	Fri, Jul 15, 2005	25.68	25.71	25.18	25.31
2494	NYSE	GFF	Thu, Jul 14, 2005	25.72	25.97	25.37	25.71
2493	NYSE	GFF	Wed, Jul 13, 2005	25.50	25.72	25.25	25.59
2492	NYSE	GFF	Tue, Jul 12, 2005	25.27	25.69	25.22	25.52
2491	NYSE	GFF	Mon, Jul 11, 2005	25.00	25.30	24.99	25.27
2490	NYSE	GFF	Fri, Jul 8, 2005	23.90	25.00	23.88	24.97
2489	NYSE	GFF	Thu, Jul 7, 2005	23.32	23.85	23.24	23.82
2488	NYSE	GFF	Wed, Jul 6, 2005	23.41	23.59	23.38	23.51
2487	NYSE	GFF	Tue, Jul 5, 2005	22.42	23.44	22.41	23.43
2486	NYSE	GFF	Fri, Jul 1, 2005	22.22	22.65	22.22	22.46
2485	NYSE	GFF	Thu, Jun 30, 2005	22.04	22.41	22.04	22.20
2484	NYSE	GFF	Wed, Jun 29, 2005	22.12	22.50	22.03	22.05
2483	NYSE	GFF	Tue, Jun 28, 2005	21.56	22.22	21.56	22.06
2482	NYSE	GFF	Mon, Jun 27, 2005	21.40	21.56	21.17	21.50
2481	NYSE	GFF	Fri, Jun 24, 2005	21.77	21.77	21.16	21.40
2480	NYSE	GFF	Thu, Jun 23, 2005	22.11	22.19	21.55	21.76
2479	NYSE	GFF	Wed, Jun 22, 2005	22.50	22.57	22.00	22.10
2478	NYSE	GFF	Tue, Jun 21, 2005	22.08	22.75	22.08	22.48
2477	NYSE	GFF	Mon, Jun 20, 2005	22.05	22.20	21.96	22.07
2476	NYSE	GFF	Fri, Jun 17, 2005	22.07	22.20	21.87	22.07
2475	NYSE	GFF	Thu, Jun 16, 2005	21.40	21.74	21.40	21.74
2474	NYSE	GFF	Wed, Jun 15, 2005	21.46	21.62	21.29	21.36
2473	NYSE	GFF	Tue, Jun 14, 2005	20.72	21.49	20.72	21.37
2472	NYSE	GFF	Mon, Jun 13, 2005	20.32	20.67	20.31	20.67
2471	NYSE	GFF	Fri, Jun 10, 2005	20.10	20.40	20.10	20.30
2470	NYSE	GFF	Thu, Jun 9, 2005	20.00	20.20	19.94	20.09
2469	NYSE	GFF	Wed, Jun 8, 2005	20.00	20.13	19.99	20.06
2468	NYSE	GFF	Tue, Jun 7, 2005	20.08	20.17	19.90	19.93
2467	NYSE	GFF	Mon, Jun 6, 2005	20.00	20.14	19.91	19.99
2466	NYSE	GFF	Fri, Jun 3, 2005	20.47	20.50	19.79	19.91
2465	NYSE	GFF	Thu, Jun 2, 2005	20.00	20.57	19.95	20.47
2464	NYSE	GFF	Wed, Jun 1, 2005	19.93	20.05	19.91	20.01
2463	NYSE	GFF	Tue, May 31, 2005	19.87	20.10	19.87	19.93
2462	NYSE	GFF	Fri, May 27, 2005	19.87	19.95	19.68	19.85
2461	NYSE	GFF	Thu, May 26, 2005	19.47	20.00	19.47	19.87
2460	NYSE	GFF	Wed, May 25, 2005	19.78	19.78	19.48	19.52
2459	NYSE	GFF	Tue, May 24, 2005	19.70	19.87	19.68	19.80
2458	NYSE	GFF	Mon, May 23, 2005	19.90	19.98	19.77	19.78
2457	NYSE	GFF	Fri, May 20, 2005	19.62	19.90	19.35	19.86
2456	NYSE	GFF	Thu, May 19, 2005	19.37	19.69	19.32	19.67
2455	NYSE	GFF	Wed, May 18, 2005	18.82	19.47	18.82	19.22
2454	NYSE	GFF	Tue, May 17, 2005	18.57	18.94	18.36	18.73
2453	NYSE	GFF	Mon, May 16, 2005	18.45	18.74	18.45	18.55
2452	NYSE	GFF	Fri, May 13, 2005	18.63	18.75	18.40	18.45
2451	NYSE	GFF	Thu, May 12, 2005	18.79	18.82	18.59	18.62
2450	NYSE	GFF	Wed, May 11, 2005	18.65	18.85	18.38	18.71
2449	NYSE	GFF	Tue, May 10, 2005	18.96	18.96	18.55	18.77
2448	NYSE	GFF	Mon, May 9, 2005	18.94	18.97	18.78	18.95
2447	NYSE	GFF	Fri, May 6, 2005	18.65	19.05	18.55	18.94
2446	NYSE	GFF	Thu, May 5, 2005	18.95	18.95	18.38	18.55
2445	NYSE	GFF	Wed, May 4, 2005	18.53	19.13	18.35	18.92
2444	NYSE	GFF	Tue, May 3, 2005	19.00	19.00	18.43	18.55
2443	NYSE	GFF	Mon, May 2, 2005	19.25	19.44	18.92	18.99
2442	NYSE	GFF	Fri, Apr 29, 2005	19.37	19.51	18.96	19.19
2441	NYSE	GFF	Thu, Apr 28, 2005	19.75	19.82	19.30	19.34
2440	NYSE	GFF	Wed, Apr 27, 2005	19.70	19.89	19.45	19.78
2439	NYSE	GFF	Tue, Apr 26, 2005	19.72	20.01	19.67	19.76
2438	NYSE	GFF	Mon, Apr 25, 2005	19.76	19.96	19.72	19.78
2437	NYSE	GFF	Fri, Apr 22, 2005	19.55	19.70	19.43	19.67
2436	NYSE	GFF	Thu, Apr 21, 2005	19.52	19.71	19.35	19.60
2435	NYSE	GFF	Wed, Apr 20, 2005	20.24	20.24	19.13	19.38
2434	NYSE	GFF	Tue, Apr 19, 2005	20.32	20.36	19.95	20.25
2433	NYSE	GFF	Mon, Apr 18, 2005	20.05	20.31	19.95	20.27
2432	NYSE	GFF	Fri, Apr 15, 2005	20.51	20.73	20.05	20.08
2431	NYSE	GFF	Thu, Apr 14, 2005	20.68	20.84	20.37	20.50
2430	NYSE	GFF	Wed, Apr 13, 2005	20.95	21.00	20.58	20.72
2429	NYSE	GFF	Tue, Apr 12, 2005	20.60	21.00	20.54	20.93
2428	NYSE	GFF	Mon, Apr 11, 2005	20.77	20.79	20.48	20.74
2427	NYSE	GFF	Fri, Apr 8, 2005	21.18	21.20	20.60	20.70
2426	NYSE	GFF	Thu, Apr 7, 2005	21.22	21.30	21.05	21.13
2425	NYSE	GFF	Wed, Apr 6, 2005	21.32	21.61	21.12	21.12
2424	NYSE	GFF	Tue, Apr 5, 2005	20.95	21.26	20.95	21.25
2423	NYSE	GFF	Mon, Apr 4, 2005	21.18	21.22	20.66	20.91
2422	NYSE	GFF	Fri, Apr 1, 2005	21.55	21.75	21.08	21.13
2421	NYSE	GFF	Thu, Mar 31, 2005	22.08	22.09	21.25	21.41
2420	NYSE	GFF	Wed, Mar 30, 2005	22.00	22.23	22.00	22.15
2419	NYSE	GFF	Tue, Mar 29, 2005	22.23	22.40	22.00	22.02
2418	NYSE	GFF	Mon, Mar 28, 2005	22.05	22.36	22.05	22.19
2417	NYSE	GFF	Thu, Mar 24, 2005	22.30	22.43	22.05	22.05
2416	NYSE	GFF	Wed, Mar 23, 2005	22.35	22.54	22.17	22.25
2415	NYSE	GFF	Tue, Mar 22, 2005	22.42	22.73	22.33	22.34
2414	NYSE	GFF	Mon, Mar 21, 2005	22.15	22.45	22.15	22.32
2413	NYSE	GFF	Fri, Mar 18, 2005	22.55	22.58	22.00	22.22
2412	NYSE	GFF	Thu, Mar 17, 2005	22.55	22.60	22.23	22.45
2411	NYSE	GFF	Wed, Mar 16, 2005	22.44	22.56	22.35	22.55
2410	NYSE	GFF	Tue, Mar 15, 2005	22.78	22.98	22.40	22.42
2409	NYSE	GFF	Mon, Mar 14, 2005	22.61	22.80	22.53	22.78
2408	NYSE	GFF	Fri, Mar 11, 2005	22.80	22.81	22.45	22.72
2407	NYSE	GFF	Thu, Mar 10, 2005	22.94	23.03	22.65	22.84
2406	NYSE	GFF	Wed, Mar 9, 2005	23.29	23.31	22.89	22.95
2405	NYSE	GFF	Tue, Mar 8, 2005	23.35	23.55	23.33	23.40
2404	NYSE	GFF	Mon, Mar 7, 2005	23.05	23.43	23.05	23.40
2403	NYSE	GFF	Fri, Mar 4, 2005	22.85	23.23	22.60	23.14
2402	NYSE	GFF	Thu, Mar 3, 2005	23.01	23.08	22.66	22.81
2401	NYSE	GFF	Wed, Mar 2, 2005	23.00	23.20	22.86	22.98
2400	NYSE	GFF	Tue, Mar 1, 2005	23.03	23.20	22.70	22.94
2399	NYSE	GFF	Mon, Feb 28, 2005	22.85	23.14	22.77	23.00
2398	NYSE	GFF	Fri, Feb 25, 2005	22.90	23.03	22.75	23.00
2397	NYSE	GFF	Thu, Feb 24, 2005	23.20	23.35	22.86	22.90
2396	NYSE	GFF	Wed, Feb 23, 2005	23.04	23.48	22.86	23.35
2395	NYSE	GFF	Tue, Feb 22, 2005	23.20	23.40	23.00	23.00
2394	NYSE	GFF	Fri, Feb 18, 2005	23.48	23.58	23.18	23.28
2393	NYSE	GFF	Thu, Feb 17, 2005	23.80	23.80	23.28	23.50
2392	NYSE	GFF	Wed, Feb 16, 2005	23.75	24.09	23.63	23.75
2391	NYSE	GFF	Tue, Feb 15, 2005	23.51	23.85	23.50	23.78
2390	NYSE	GFF	Mon, Feb 14, 2005	23.95	23.99	23.20	23.61
2389	NYSE	GFF	Fri, Feb 11, 2005	23.70	24.18	23.59	23.99
2388	NYSE	GFF	Thu, Feb 10, 2005	23.75	23.80	23.43	23.70
2387	NYSE	GFF	Wed, Feb 9, 2005	23.75	24.24	22.86	23.77
2386	NYSE	GFF	Tue, Feb 8, 2005	27.22	27.26	24.30	24.50
2385	NYSE	GFF	Mon, Feb 7, 2005	27.00	27.41	27.00	27.22
2384	NYSE	GFF	Fri, Feb 4, 2005	26.95	27.49	26.95	27.46
2383	NYSE	GFF	Thu, Feb 3, 2005	27.50	27.50	26.93	27.05
2382	NYSE	GFF	Wed, Feb 2, 2005	27.78	27.78	27.38	27.54
2381	NYSE	GFF	Tue, Feb 1, 2005	26.93	27.67	26.86	27.58
2380	NYSE	GFF	Mon, Jan 31, 2005	26.55	27.00	26.55	26.93
2379	NYSE	GFF	Fri, Jan 28, 2005	26.37	26.65	26.00	26.38
2378	NYSE	GFF	Thu, Jan 27, 2005	26.52	26.73	26.25	26.37
2377	NYSE	GFF	Wed, Jan 26, 2005	25.99	26.60	25.95	26.58
2376	NYSE	GFF	Tue, Jan 25, 2005	25.95	26.36	25.87	25.89
2375	NYSE	GFF	Mon, Jan 24, 2005	26.45	26.53	25.82	25.85
2374	NYSE	GFF	Fri, Jan 21, 2005	26.60	26.80	26.36	26.38
2373	NYSE	GFF	Thu, Jan 20, 2005	26.52	26.80	26.41	26.53
2372	NYSE	GFF	Wed, Jan 19, 2005	26.65	26.82	26.50	26.55
2371	NYSE	GFF	Tue, Jan 18, 2005	26.25	26.79	26.03	26.58
2370	NYSE	GFF	Fri, Jan 14, 2005	25.85	26.32	25.80	26.25
2369	NYSE	GFF	Thu, Jan 13, 2005	26.10	26.30	25.70	25.75
2368	NYSE	GFF	Wed, Jan 12, 2005	26.03	26.16	25.71	26.16
2367	NYSE	GFF	Tue, Jan 11, 2005	26.10	26.12	25.89	26.00
2366	NYSE	GFF	Mon, Jan 10, 2005	25.68	26.21	25.68	26.04
2365	NYSE	GFF	Fri, Jan 7, 2005	26.25	26.32	25.88	25.90
2364	NYSE	GFF	Thu, Jan 6, 2005	25.90	26.48	25.88	26.18
2363	NYSE	GFF	Wed, Jan 5, 2005	26.65	26.95	26.14	26.15
2362	NYSE	GFF	Tue, Jan 4, 2005	26.90	27.06	26.65	26.80
2361	NYSE	GFF	Mon, Jan 3, 2005	27.00	27.27	26.62	26.82
2360	NYSE	GFF	Fri, Dec 31, 2004	27.05	27.22	26.89	27.00
2359	NYSE	GFF	Thu, Dec 30, 2004	27.01	27.19	26.90	27.07
2358	NYSE	GFF	Wed, Dec 29, 2004	26.98	27.16	26.72	27.00
2357	NYSE	GFF	Tue, Dec 28, 2004	26.20	26.99	26.20	26.94
2356	NYSE	GFF	Mon, Dec 27, 2004	26.78	26.90	26.26	26.28
2355	NYSE	GFF	Thu, Dec 23, 2004	26.37	26.85	26.30	26.64
2354	NYSE	GFF	Wed, Dec 22, 2004	25.94	26.54	25.89	26.34
2353	NYSE	GFF	Tue, Dec 21, 2004	25.91	26.00	25.77	25.94
2352	NYSE	GFF	Mon, Dec 20, 2004	26.17	26.35	25.84	25.88
2351	NYSE	GFF	Fri, Dec 17, 2004	25.83	26.29	25.20	26.04
2350	NYSE	GFF	Thu, Dec 16, 2004	25.74	25.98	25.66	25.83
2349	NYSE	GFF	Wed, Dec 15, 2004	25.74	25.90	25.40	25.75
2348	NYSE	GFF	Tue, Dec 14, 2004	25.29	25.65	25.15	25.64
2347	NYSE	GFF	Mon, Dec 13, 2004	25.45	25.45	25.25	25.28
2346	NYSE	GFF	Fri, Dec 10, 2004	24.75	25.35	24.66	25.27
2345	NYSE	GFF	Thu, Dec 9, 2004	25.00	25.02	24.70	24.85
2344	NYSE	GFF	Wed, Dec 8, 2004	24.84	25.29	24.84	25.21
2343	NYSE	GFF	Tue, Dec 7, 2004	25.80	25.80	24.75	24.84
2342	NYSE	GFF	Mon, Dec 6, 2004	25.41	25.93	25.41	25.73
2341	NYSE	GFF	Fri, Dec 3, 2004	25.75	25.75	25.31	25.36
2340	NYSE	GFF	Thu, Dec 2, 2004	25.83	25.90	25.54	25.72
2339	NYSE	GFF	Wed, Dec 1, 2004	25.15	25.90	25.10	25.78
2338	NYSE	GFF	Tue, Nov 30, 2004	25.05	25.15	24.97	25.08
2337	NYSE	GFF	Mon, Nov 29, 2004	25.10	25.30	24.74	25.05
2336	NYSE	GFF	Fri, Nov 26, 2004	24.80	25.13	24.80	25.08
2335	NYSE	GFF	Wed, Nov 24, 2004	24.85	25.15	24.70	25.04
2334	NYSE	GFF	Tue, Nov 23, 2004	24.90	24.90	24.60	24.81
2333	NYSE	GFF	Mon, Nov 22, 2004	24.20	25.00	24.18	24.98
2332	NYSE	GFF	Fri, Nov 19, 2004	25.00	25.03	24.21	24.26
2331	NYSE	GFF	Thu, Nov 18, 2004	25.20	25.20	24.82	24.99
2330	NYSE	GFF	Wed, Nov 17, 2004	24.90	25.32	24.90	25.21
2329	NYSE	GFF	Tue, Nov 16, 2004	25.40	25.40	24.80	24.81
2328	NYSE	GFF	Mon, Nov 15, 2004	25.05	25.52	25.01	25.35
2327	NYSE	GFF	Fri, Nov 12, 2004	24.96	25.15	24.82	25.13
2326	NYSE	GFF	Thu, Nov 11, 2004	24.85	25.05	24.53	24.98
2325	NYSE	GFF	Wed, Nov 10, 2004	24.75	24.90	24.43	24.90
2324	NYSE	GFF	Tue, Nov 9, 2004	24.22	25.03	24.22	24.75
2323	NYSE	GFF	Mon, Nov 8, 2004	24.56	25.15	24.25	24.28
2322	NYSE	GFF	Fri, Nov 5, 2004	24.40	25.45	24.21	24.61
2321	NYSE	GFF	Thu, Nov 4, 2004	23.00	24.40	22.77	24.05
2320	NYSE	GFF	Wed, Nov 3, 2004	22.55	23.00	22.55	22.93
2319	NYSE	GFF	Tue, Nov 2, 2004	22.32	22.89	22.30	22.35
2318	NYSE	GFF	Mon, Nov 1, 2004	22.30	22.45	22.00	22.38
2317	NYSE	GFF	Fri, Oct 29, 2004	22.52	22.65	22.08	22.25
2316	NYSE	GFF	Thu, Oct 28, 2004	22.50	22.50	22.00	22.50
2315	NYSE	GFF	Wed, Oct 27, 2004	22.05	22.50	21.80	22.49
2314	NYSE	GFF	Tue, Oct 26, 2004	21.70	22.00	21.41	21.88
2313	NYSE	GFF	Mon, Oct 25, 2004	21.10	21.76	20.86	21.75
2312	NYSE	GFF	Fri, Oct 22, 2004	21.56	21.78	21.01	21.02
2311	NYSE	GFF	Thu, Oct 21, 2004	21.34	21.66	21.20	21.66
2310	NYSE	GFF	Wed, Oct 20, 2004	21.20	21.39	21.07	21.34
2309	NYSE	GFF	Tue, Oct 19, 2004	21.60	21.78	21.12	21.12
2308	NYSE	GFF	Mon, Oct 18, 2004	21.45	21.80	21.39	21.63
2307	NYSE	GFF	Fri, Oct 15, 2004	21.19	21.83	21.19	21.54
2306	NYSE	GFF	Thu, Oct 14, 2004	21.28	21.43	21.14	21.18
2305	NYSE	GFF	Wed, Oct 13, 2004	21.60	21.74	21.24	21.30
2304	NYSE	GFF	Tue, Oct 12, 2004	21.60	21.77	21.27	21.40
2303	NYSE	GFF	Mon, Oct 11, 2004	21.50	21.78	21.50	21.65
2302	NYSE	GFF	Fri, Oct 8, 2004	21.62	21.96	21.58	21.58
2301	NYSE	GFF	Thu, Oct 7, 2004	22.04	22.23	21.71	21.72
2300	NYSE	GFF	Wed, Oct 6, 2004	21.50	22.02	21.50	22.02
2299	NYSE	GFF	Tue, Oct 5, 2004	22.00	22.00	21.46	21.55
2298	NYSE	GFF	Mon, Oct 4, 2004	21.94	22.02	21.72	21.91
2297	NYSE	GFF	Fri, Oct 1, 2004	21.10	21.99	21.05	21.88
2296	NYSE	GFF	Thu, Sep 30, 2004	21.15	21.35	21.02	21.10
2295	NYSE	GFF	Wed, Sep 29, 2004	21.10	21.30	20.86	21.13
2294	NYSE	GFF	Tue, Sep 28, 2004	20.62	21.22	20.60	21.15
2293	NYSE	GFF	Mon, Sep 27, 2004	20.90	20.93	20.45	20.66
2292	NYSE	GFF	Fri, Sep 24, 2004	21.15	21.36	20.86	20.87
2291	NYSE	GFF	Thu, Sep 23, 2004	20.82	21.20	20.82	21.15
2290	NYSE	GFF	Wed, Sep 22, 2004	21.64	21.64	20.91	20.92
2289	NYSE	GFF	Tue, Sep 21, 2004	21.35	21.79	21.33	21.74
2288	NYSE	GFF	Mon, Sep 20, 2004	21.40	21.50	21.26	21.29
2287	NYSE	GFF	Fri, Sep 17, 2004	21.70	21.70	21.31	21.35
2286	NYSE	GFF	Thu, Sep 16, 2004	21.25	21.60	21.07	21.48
2285	NYSE	GFF	Wed, Sep 15, 2004	21.30	21.40	20.95	21.18
2284	NYSE	GFF	Tue, Sep 14, 2004	21.36	21.45	21.04	21.45
2283	NYSE	GFF	Mon, Sep 13, 2004	21.15	21.62	21.10	21.36
2282	NYSE	GFF	Fri, Sep 10, 2004	20.85	21.23	20.70	21.11
2281	NYSE	GFF	Thu, Sep 9, 2004	20.65	21.00	20.65	20.91
2280	NYSE	GFF	Wed, Sep 8, 2004	20.70	21.00	20.47	20.50
2279	NYSE	GFF	Tue, Sep 7, 2004	20.32	20.75	20.32	20.75
2278	NYSE	GFF	Fri, Sep 3, 2004	20.09	20.37	20.09	20.32
2277	NYSE	GFF	Thu, Sep 2, 2004	20.00	20.10	19.94	20.09
2276	NYSE	GFF	Wed, Sep 1, 2004	19.95	21.00	19.92	19.97
2275	NYSE	GFF	Tue, Aug 31, 2004	19.90	20.08	19.85	20.02
2274	NYSE	GFF	Mon, Aug 30, 2004	19.95	19.99	19.82	19.88
2273	NYSE	GFF	Fri, Aug 27, 2004	20.00	20.18	19.72	20.00
2272	NYSE	GFF	Thu, Aug 26, 2004	20.00	20.00	19.83	19.92
2271	NYSE	GFF	Wed, Aug 25, 2004	19.95	19.95	19.76	19.95
2270	NYSE	GFF	Tue, Aug 24, 2004	19.90	20.09	19.89	19.95
2269	NYSE	GFF	Mon, Aug 23, 2004	19.90	19.99	19.69	19.75
2268	NYSE	GFF	Fri, Aug 20, 2004	19.85	19.99	19.80	19.94
2267	NYSE	GFF	Thu, Aug 19, 2004	19.96	19.96	19.88	19.90
2266	NYSE	GFF	Wed, Aug 18, 2004	19.90	20.00	19.85	19.98
2265	NYSE	GFF	Tue, Aug 17, 2004	20.00	20.00	19.71	19.90
2264	NYSE	GFF	Mon, Aug 16, 2004	19.96	20.01	19.95	20.00
2263	NYSE	GFF	Fri, Aug 13, 2004	20.00	20.20	19.92	19.96
2262	NYSE	GFF	Thu, Aug 12, 2004	20.00	20.08	19.87	19.99
2261	NYSE	GFF	Wed, Aug 11, 2004	20.14	20.15	19.90	20.00
2260	NYSE	GFF	Tue, Aug 10, 2004	20.28	20.35	20.00	20.14
2259	NYSE	GFF	Mon, Aug 9, 2004	20.18	20.35	19.88	20.29
2258	NYSE	GFF	Fri, Aug 6, 2004	20.54	20.56	20.00	20.18
2257	NYSE	GFF	Thu, Aug 5, 2004	20.92	20.94	20.44	20.54
2256	NYSE	GFF	Wed, Aug 4, 2004	21.00	21.10	20.69	20.89
2255	NYSE	GFF	Tue, Aug 3, 2004	21.05	21.35	20.85	20.99
2254	NYSE	GFF	Mon, Aug 2, 2004	20.90	21.20	20.80	21.10
2253	NYSE	GFF	Fri, Jul 30, 2004	21.00	21.20	20.65	20.97
2252	NYSE	GFF	Thu, Jul 29, 2004	20.70	21.20	20.70	21.09
2251	NYSE	GFF	Wed, Jul 28, 2004	20.75	20.84	20.44	20.60
2250	NYSE	GFF	Tue, Jul 27, 2004	20.68	20.77	20.54	20.68
2249	NYSE	GFF	Mon, Jul 26, 2004	21.05	21.08	20.46	20.66
2248	NYSE	GFF	Fri, Jul 23, 2004	21.05	21.30	21.01	21.04
2247	NYSE	GFF	Thu, Jul 22, 2004	21.72	21.72	21.15	21.17
2246	NYSE	GFF	Wed, Jul 21, 2004	21.83	22.23	21.61	21.62
2245	NYSE	GFF	Tue, Jul 20, 2004	21.35	21.97	21.07	21.93
2244	NYSE	GFF	Mon, Jul 19, 2004	21.40	21.55	21.20	21.47
2243	NYSE	GFF	Fri, Jul 16, 2004	21.41	21.70	21.19	21.49
2242	NYSE	GFF	Thu, Jul 15, 2004	21.04	21.69	21.04	21.42
2241	NYSE	GFF	Wed, Jul 14, 2004	21.20	21.29	21.00	21.14
2240	NYSE	GFF	Tue, Jul 13, 2004	21.22	21.34	21.10	21.28
2239	NYSE	GFF	Mon, Jul 12, 2004	21.24	21.26	21.08	21.22
2238	NYSE	GFF	Fri, Jul 9, 2004	21.45	21.51	21.19	21.24
2237	NYSE	GFF	Thu, Jul 8, 2004	21.62	21.76	21.32	21.40
2236	NYSE	GFF	Wed, Jul 7, 2004	22.05	22.75	21.57	21.59
2235	NYSE	GFF	Tue, Jul 6, 2004	22.31	22.31	21.73	21.92
2234	NYSE	GFF	Fri, Jul 2, 2004	22.08	22.48	22.02	22.27
2233	NYSE	GFF	Thu, Jul 1, 2004	22.38	22.59	22.04	22.04
2232	NYSE	GFF	Wed, Jun 30, 2004	22.25	22.75	22.25	22.28
2231	NYSE	GFF	Tue, Jun 29, 2004	22.18	22.65	22.15	22.21
2230	NYSE	GFF	Mon, Jun 28, 2004	22.05	22.61	22.05	22.22
2229	NYSE	GFF	Fri, Jun 25, 2004	22.15	22.44	21.85	21.85
2228	NYSE	GFF	Thu, Jun 24, 2004	21.80	22.32	21.75	22.00
2227	NYSE	GFF	Wed, Jun 23, 2004	22.00	22.08	21.49	21.76
2226	NYSE	GFF	Tue, Jun 22, 2004	21.85	21.90	21.35	21.90
2225	NYSE	GFF	Mon, Jun 21, 2004	21.75	21.90	21.66	21.78
2224	NYSE	GFF	Fri, Jun 18, 2004	22.00	22.00	21.70	21.70
2223	NYSE	GFF	Thu, Jun 17, 2004	22.16	22.16	21.80	22.00
2222	NYSE	GFF	Wed, Jun 16, 2004	22.85	22.85	21.98	22.15
2221	NYSE	GFF	Tue, Jun 15, 2004	22.42	23.00	22.42	22.70
2220	NYSE	GFF	Mon, Jun 14, 2004	22.84	22.89	22.25	22.35
2219	NYSE	GFF	Thu, Jun 10, 2004	23.09	23.16	22.60	22.84
2218	NYSE	GFF	Wed, Jun 9, 2004	23.00	23.11	22.90	23.06
2217	NYSE	GFF	Tue, Jun 8, 2004	23.00	23.15	22.90	22.90
2216	NYSE	GFF	Mon, Jun 7, 2004	22.80	23.18	22.80	23.00
2215	NYSE	GFF	Fri, Jun 4, 2004	22.80	23.02	22.63	22.65
2214	NYSE	GFF	Thu, Jun 3, 2004	23.05	23.05	22.65	22.70
2213	NYSE	GFF	Wed, Jun 2, 2004	22.95	23.22	22.81	22.95
2212	NYSE	GFF	Tue, Jun 1, 2004	23.29	23.31	22.48	22.85
2211	NYSE	GFF	Fri, May 28, 2004	23.05	23.35	22.87	23.28
2210	NYSE	GFF	Thu, May 27, 2004	23.00	23.15	22.51	22.95
2209	NYSE	GFF	Wed, May 26, 2004	22.95	22.98	22.62	22.98
2208	NYSE	GFF	Tue, May 25, 2004	22.54	23.00	22.48	22.95
2207	NYSE	GFF	Mon, May 24, 2004	22.44	22.85	22.40	22.50
2206	NYSE	GFF	Fri, May 21, 2004	22.40	22.59	22.25	22.44
2205	NYSE	GFF	Thu, May 20, 2004	21.70	22.30	21.67	22.30
2204	NYSE	GFF	Wed, May 19, 2004	22.03	22.25	21.50	21.60
2203	NYSE	GFF	Tue, May 18, 2004	21.63	21.89	21.55	21.83
2202	NYSE	GFF	Mon, May 17, 2004	21.87	21.87	21.40	21.43
2201	NYSE	GFF	Fri, May 14, 2004	22.67	22.70	21.97	22.00
2200	NYSE	GFF	Thu, May 13, 2004	22.40	22.80	22.16	22.57
2199	NYSE	GFF	Wed, May 12, 2004	21.86	22.48	21.32	22.43
2198	NYSE	GFF	Tue, May 11, 2004	21.85	21.97	21.56	21.96
2197	NYSE	GFF	Mon, May 10, 2004	21.75	21.76	21.22	21.65
2196	NYSE	GFF	Fri, May 7, 2004	22.32	22.42	21.75	21.80
2195	NYSE	GFF	Thu, May 6, 2004	22.45	22.54	22.01	22.29
2194	NYSE	GFF	Wed, May 5, 2004	22.52	22.84	22.41	22.50
2193	NYSE	GFF	Tue, May 4, 2004	22.95	22.99	22.22	22.45
2192	NYSE	GFF	Mon, May 3, 2004	22.25	22.78	21.92	22.78
2191	NYSE	GFF	Fri, Apr 30, 2004	21.45	22.26	21.45	21.95
2190	NYSE	GFF	Thu, Apr 29, 2004	20.75	21.53	20.52	21.53
2189	NYSE	GFF	Wed, Apr 28, 2004	21.59	21.59	20.68	20.68
2188	NYSE	GFF	Tue, Apr 27, 2004	21.70	21.74	21.49	21.57
2187	NYSE	GFF	Mon, Apr 26, 2004	21.90	22.05	21.53	21.65
2186	NYSE	GFF	Fri, Apr 23, 2004	22.42	22.42	21.63	21.99
2185	NYSE	GFF	Thu, Apr 22, 2004	21.50	22.46	21.40	22.22
2184	NYSE	GFF	Wed, Apr 21, 2004	21.42	21.85	21.37	21.50
2183	NYSE	GFF	Tue, Apr 20, 2004	22.00	22.22	21.20	21.27
2182	NYSE	GFF	Mon, Apr 19, 2004	22.15	22.15	21.42	21.95
2181	NYSE	GFF	Fri, Apr 16, 2004	22.22	22.22	21.90	22.14
2180	NYSE	GFF	Thu, Apr 15, 2004	22.00	22.16	21.77	22.12
2179	NYSE	GFF	Wed, Apr 14, 2004	21.94	22.06	21.64	22.04
2178	NYSE	GFF	Tue, Apr 13, 2004	22.30	22.30	21.84	21.84
2177	NYSE	GFF	Mon, Apr 12, 2004	22.40	22.51	22.25	22.25
2176	NYSE	GFF	Thu, Apr 8, 2004	22.56	22.67	22.09	22.29
2175	NYSE	GFF	Wed, Apr 7, 2004	22.65	22.65	22.40	22.56
2174	NYSE	GFF	Tue, Apr 6, 2004	22.48	22.70	22.32	22.53
2173	NYSE	GFF	Mon, Apr 5, 2004	22.70	22.85	22.27	22.54
2172	NYSE	GFF	Fri, Apr 2, 2004	22.40	23.02	22.39	22.63
2171	NYSE	GFF	Thu, Apr 1, 2004	21.85	22.40	21.84	22.20
2170	NYSE	GFF	Wed, Mar 31, 2004	21.60	21.81	21.21	21.60
2169	NYSE	GFF	Tue, Mar 30, 2004	21.50	21.50	21.23	21.50
2168	NYSE	GFF	Mon, Mar 29, 2004	21.45	21.60	21.42	21.60
2167	NYSE	GFF	Fri, Mar 26, 2004	21.48	21.48	21.35	21.42
2166	NYSE	GFF	Thu, Mar 25, 2004	21.15	21.52	21.15	21.38
2165	NYSE	GFF	Wed, Mar 24, 2004	21.25	21.34	21.00	21.00
2164	NYSE	GFF	Tue, Mar 23, 2004	21.30	21.46	21.15	21.43
2163	NYSE	GFF	Mon, Mar 22, 2004	21.25	21.30	21.00	21.14
2162	NYSE	GFF	Fri, Mar 19, 2004	21.50	21.65	21.20	21.20
2161	NYSE	GFF	Thu, Mar 18, 2004	21.40	21.57	21.07	21.41
2160	NYSE	GFF	Wed, Mar 17, 2004	21.55	21.68	21.38	21.50
2159	NYSE	GFF	Tue, Mar 16, 2004	21.44	21.60	20.85	21.41
2158	NYSE	GFF	Mon, Mar 15, 2004	21.74	21.74	21.15	21.34
2157	NYSE	GFF	Fri, Mar 12, 2004	21.35	21.75	21.20	21.74
2156	NYSE	GFF	Thu, Mar 11, 2004	21.80	21.80	21.31	21.54
2155	NYSE	GFF	Wed, Mar 10, 2004	22.56	22.69	21.85	21.91
2154	NYSE	GFF	Tue, Mar 9, 2004	22.71	22.80	22.30	22.46
2153	NYSE	GFF	Mon, Mar 8, 2004	22.98	23.05	22.65	22.71
2152	NYSE	GFF	Fri, Mar 5, 2004	22.85	23.00	22.78	22.95
2151	NYSE	GFF	Thu, Mar 4, 2004	22.95	23.00	22.67	22.99
2150	NYSE	GFF	Wed, Mar 3, 2004	22.88	22.94	22.59	22.87
2149	NYSE	GFF	Tue, Mar 2, 2004	22.55	22.88	22.50	22.88
2148	NYSE	GFF	Mon, Mar 1, 2004	22.65	22.91	22.63	22.75
2147	NYSE	GFF	Fri, Feb 27, 2004	22.40	22.55	22.31	22.48
2146	NYSE	GFF	Thu, Feb 26, 2004	22.27	22.44	22.05	22.38
2145	NYSE	GFF	Wed, Feb 25, 2004	22.60	22.65	22.16	22.22
2144	NYSE	GFF	Tue, Feb 24, 2004	22.65	22.75	22.45	22.70
2143	NYSE	GFF	Mon, Feb 23, 2004	22.80	22.80	22.45	22.65
2142	NYSE	GFF	Fri, Feb 20, 2004	22.70	23.05	22.35	22.92
2141	NYSE	GFF	Thu, Feb 19, 2004	22.78	22.84	22.53	22.53
2140	NYSE	GFF	Wed, Feb 18, 2004	23.35	23.43	22.72	22.75
2139	NYSE	GFF	Tue, Feb 17, 2004	22.70	23.26	22.50	23.20
2138	NYSE	GFF	Fri, Feb 13, 2004	22.10	22.66	22.10	22.60
2137	NYSE	GFF	Thu, Feb 12, 2004	22.80	22.84	22.16	22.20
2136	NYSE	GFF	Wed, Feb 11, 2004	22.60	22.80	22.40	22.80
2135	NYSE	GFF	Tue, Feb 10, 2004	22.50	22.70	22.25	22.60
2134	NYSE	GFF	Mon, Feb 9, 2004	22.80	22.84	22.30	22.34
2133	NYSE	GFF	Fri, Feb 6, 2004	22.21	22.79	22.21	22.70
2132	NYSE	GFF	Thu, Feb 5, 2004	21.59	22.24	21.59	22.20
2131	NYSE	GFF	Wed, Feb 4, 2004	22.08	22.10	21.44	21.44
2130	NYSE	GFF	Tue, Feb 3, 2004	22.25	22.45	21.98	21.98
2129	NYSE	GFF	Mon, Feb 2, 2004	22.01	22.21	21.87	22.13
2128	NYSE	GFF	Fri, Jan 30, 2004	22.00	22.00	21.59	21.80
2127	NYSE	GFF	Thu, Jan 29, 2004	22.10	22.20	21.90	21.93
2126	NYSE	GFF	Wed, Jan 28, 2004	22.37	22.39	21.95	21.99
2125	NYSE	GFF	Tue, Jan 27, 2004	22.27	22.32	22.07	22.27
2124	NYSE	GFF	Mon, Jan 26, 2004	22.40	22.41	22.02	22.08
2123	NYSE	GFF	Fri, Jan 23, 2004	22.17	22.39	22.06	22.36
2122	NYSE	GFF	Thu, Jan 22, 2004	22.39	22.40	21.91	21.93
2121	NYSE	GFF	Wed, Jan 21, 2004	22.45	22.53	22.30	22.39
2120	NYSE	GFF	Tue, Jan 20, 2004	22.25	22.30	22.13	22.25
2119	NYSE	GFF	Fri, Jan 16, 2004	21.85	22.10	21.71	22.00
2118	NYSE	GFF	Thu, Jan 15, 2004	20.84	21.70	20.73	21.64
2117	NYSE	GFF	Wed, Jan 14, 2004	19.98	20.85	19.91	20.84
2116	NYSE	GFF	Tue, Jan 13, 2004	19.99	20.09	19.80	19.99
2115	NYSE	GFF	Mon, Jan 12, 2004	19.81	20.03	19.73	20.03
2114	NYSE	GFF	Fri, Jan 9, 2004	20.38	20.40	19.71	19.71
2113	NYSE	GFF	Thu, Jan 8, 2004	20.75	20.80	20.32	20.33
2112	NYSE	GFF	Wed, Jan 7, 2004	20.80	20.85	20.57	20.65
2111	NYSE	GFF	Tue, Jan 6, 2004	20.75	20.84	20.62	20.69
2110	NYSE	GFF	Mon, Jan 5, 2004	20.83	20.83	20.38	20.67
2109	NYSE	GFF	Fri, Jan 2, 2004	20.50	20.84	20.45	20.60
2108	NYSE	GFF	Wed, Dec 31, 2003	20.85	20.85	20.25	20.26
2107	NYSE	GFF	Tue, Dec 30, 2003	20.93	20.93	20.61	20.83
2106	NYSE	GFF	Mon, Dec 29, 2003	20.45	20.90	20.39	20.81
2105	NYSE	GFF	Fri, Dec 26, 2003	20.35	20.45	20.28	20.30
2104	NYSE	GFF	Wed, Dec 24, 2003	20.75	20.75	20.25	20.25
2103	NYSE	GFF	Tue, Dec 23, 2003	20.15	20.65	20.05	20.65
2102	NYSE	GFF	Mon, Dec 22, 2003	20.10	20.28	19.93	20.28
2101	NYSE	GFF	Fri, Dec 19, 2003	19.98	20.19	19.78	20.17
2100	NYSE	GFF	Thu, Dec 18, 2003	19.90	20.06	19.60	19.87
2099	NYSE	GFF	Wed, Dec 17, 2003	19.90	19.95	19.72	19.95
2098	NYSE	GFF	Tue, Dec 16, 2003	20.00	20.04	19.70	20.03
2097	NYSE	GFF	Mon, Dec 15, 2003	20.20	20.20	20.00	20.06
2096	NYSE	GFF	Fri, Dec 12, 2003	19.48	19.99	19.30	19.99
2095	NYSE	GFF	Thu, Dec 11, 2003	19.14	19.45	19.07	19.40
2094	NYSE	GFF	Wed, Dec 10, 2003	19.50	19.50	18.92	19.14
2093	NYSE	GFF	Tue, Dec 9, 2003	19.98	19.98	19.46	19.50
2092	NYSE	GFF	Mon, Dec 8, 2003	19.71	20.00	19.71	19.96
2091	NYSE	GFF	Fri, Dec 5, 2003	19.83	19.95	19.78	19.81
2090	NYSE	GFF	Thu, Dec 4, 2003	19.67	19.88	19.50	19.78
2089	NYSE	GFF	Wed, Dec 3, 2003	19.78	19.88	19.61	19.62
2088	NYSE	GFF	Tue, Dec 2, 2003	19.90	19.90	19.44	19.53
2087	NYSE	GFF	Mon, Dec 1, 2003	19.72	19.90	19.72	19.85
2086	NYSE	GFF	Fri, Nov 28, 2003	19.80	19.84	19.52	19.52
2085	NYSE	GFF	Wed, Nov 26, 2003	19.98	20.00	19.60	19.74
2084	NYSE	GFF	Tue, Nov 25, 2003	19.95	19.95	19.75	19.78
2083	NYSE	GFF	Mon, Nov 24, 2003	19.45	19.91	19.45	19.80
2082	NYSE	GFF	Fri, Nov 21, 2003	19.40	19.47	19.12	19.30
2081	NYSE	GFF	Thu, Nov 20, 2003	19.42	19.42	19.19	19.25
2080	NYSE	GFF	Wed, Nov 19, 2003	19.45	19.49	19.21	19.42
2079	NYSE	GFF	Tue, Nov 18, 2003	19.45	19.60	19.29	19.35
2078	NYSE	GFF	Mon, Nov 17, 2003	19.80	19.80	19.00	19.33
2077	NYSE	GFF	Fri, Nov 14, 2003	20.13	20.14	19.62	19.65
2076	NYSE	GFF	Thu, Nov 13, 2003	20.20	20.20	20.03	20.10
2075	NYSE	GFF	Wed, Nov 12, 2003	19.97	20.28	19.97	20.14
2074	NYSE	GFF	Tue, Nov 11, 2003	20.44	20.44	19.80	19.87
2073	NYSE	GFF	Mon, Nov 10, 2003	20.75	20.75	20.31	20.44
2072	NYSE	GFF	Fri, Nov 7, 2003	20.65	20.89	20.37	20.71
2071	NYSE	GFF	Thu, Nov 6, 2003	20.05	21.18	20.00	20.88
2070	NYSE	GFF	Wed, Nov 5, 2003	19.88	20.30	19.29	20.06
2069	NYSE	GFF	Tue, Nov 4, 2003	19.30	19.89	19.30	19.80
2068	NYSE	GFF	Mon, Nov 3, 2003	19.40	19.58	19.34	19.50
2067	NYSE	GFF	Fri, Oct 31, 2003	19.52	19.90	19.35	19.35
2066	NYSE	GFF	Thu, Oct 30, 2003	19.62	19.90	19.50	19.62
2065	NYSE	GFF	Wed, Oct 29, 2003	19.55	19.70	19.40	19.62
2064	NYSE	GFF	Tue, Oct 28, 2003	19.30	19.55	19.28	19.55
2063	NYSE	GFF	Mon, Oct 27, 2003	19.00	19.34	18.94	19.26
2062	NYSE	GFF	Fri, Oct 24, 2003	19.25	19.25	18.75	18.98
2061	NYSE	GFF	Thu, Oct 23, 2003	19.31	19.45	19.08	19.20
2060	NYSE	GFF	Wed, Oct 22, 2003	19.78	19.78	19.25	19.31
2059	NYSE	GFF	Tue, Oct 21, 2003	19.91	20.00	19.71	19.75
2058	NYSE	GFF	Mon, Oct 20, 2003	19.80	20.30	19.80	19.90
2057	NYSE	GFF	Fri, Oct 17, 2003	19.95	20.03	19.80	20.00
2056	NYSE	GFF	Thu, Oct 16, 2003	19.72	19.95	19.65	19.88
2055	NYSE	GFF	Wed, Oct 15, 2003	19.92	19.92	19.50	19.68
2054	NYSE	GFF	Tue, Oct 14, 2003	19.94	19.94	19.49	19.88
2053	NYSE	GFF	Mon, Oct 13, 2003	19.50	19.91	19.48	19.84
2052	NYSE	GFF	Fri, Oct 10, 2003	19.35	19.50	19.19	19.42
2051	NYSE	GFF	Thu, Oct 9, 2003	18.90	19.40	18.87	19.19
2050	NYSE	GFF	Wed, Oct 8, 2003	19.00	19.02	18.75	18.80
2049	NYSE	GFF	Tue, Oct 7, 2003	18.73	19.08	18.61	19.08
2048	NYSE	GFF	Mon, Oct 6, 2003	18.67	18.72	18.40	18.68
2047	NYSE	GFF	Fri, Oct 3, 2003	18.35	18.81	18.35	18.75
2046	NYSE	GFF	Thu, Oct 2, 2003	18.60	18.60	18.17	18.30
2045	NYSE	GFF	Wed, Oct 1, 2003	18.00	18.57	17.98	18.50
2044	NYSE	GFF	Tue, Sep 30, 2003	17.88	18.16	17.69	17.96
2043	NYSE	GFF	Mon, Sep 29, 2003	17.85	18.00	17.61	17.93
2042	NYSE	GFF	Fri, Sep 26, 2003	17.89	17.90	17.65	17.75
2041	NYSE	GFF	Thu, Sep 25, 2003	18.32	18.32	17.79	17.79
2040	NYSE	GFF	Wed, Sep 24, 2003	18.40	18.44	18.19	18.30
2039	NYSE	GFF	Tue, Sep 23, 2003	18.34	18.50	18.15	18.47
2038	NYSE	GFF	Mon, Sep 22, 2003	18.55	18.57	18.12	18.34
2037	NYSE	GFF	Fri, Sep 19, 2003	18.95	19.09	18.55	18.55
2036	NYSE	GFF	Thu, Sep 18, 2003	19.08	19.14	18.84	19.11
2035	NYSE	GFF	Wed, Sep 17, 2003	18.62	19.07	18.52	19.06
2034	NYSE	GFF	Tue, Sep 16, 2003	18.50	18.68	18.25	18.62
2033	NYSE	GFF	Mon, Sep 15, 2003	18.68	18.85	18.40	18.60
2032	NYSE	GFF	Fri, Sep 12, 2003	18.56	18.69	18.15	18.60
2031	NYSE	GFF	Thu, Sep 11, 2003	18.40	18.65	18.19	18.64
2030	NYSE	GFF	Wed, Sep 10, 2003	18.68	18.68	18.22	18.36
2029	NYSE	GFF	Tue, Sep 9, 2003	18.73	19.10	18.69	18.73
2028	NYSE	GFF	Mon, Sep 8, 2003	19.03	19.15	18.70	18.73
2027	NYSE	GFF	Fri, Sep 5, 2003	18.92	19.14	18.68	19.13
2026	NYSE	GFF	Thu, Sep 4, 2003	18.90	19.09	18.90	18.90
2025	NYSE	GFF	Wed, Sep 3, 2003	19.10	19.15	18.73	18.85
2024	NYSE	GFF	Tue, Sep 2, 2003	18.90	19.21	18.73	19.10
2023	NYSE	GFF	Fri, Aug 29, 2003	18.69	18.95	18.60	18.85
2022	NYSE	GFF	Thu, Aug 28, 2003	18.70	18.75	18.50	18.65
2021	NYSE	GFF	Wed, Aug 27, 2003	18.80	18.90	18.43	18.80
2020	NYSE	GFF	Tue, Aug 26, 2003	18.75	18.85	18.55	18.85
2019	NYSE	GFF	Mon, Aug 25, 2003	18.30	18.79	18.30	18.73
2018	NYSE	GFF	Fri, Aug 22, 2003	18.85	18.92	18.45	18.45
2017	NYSE	GFF	Thu, Aug 21, 2003	18.65	18.88	18.49	18.85
2016	NYSE	GFF	Wed, Aug 20, 2003	18.58	18.95	18.48	18.58
2015	NYSE	GFF	Tue, Aug 19, 2003	18.48	18.61	18.42	18.58
2014	NYSE	GFF	Mon, Aug 18, 2003	18.15	18.42	18.11	18.42
2013	NYSE	GFF	Fri, Aug 15, 2003	18.00	18.25	17.94	18.11
2012	NYSE	GFF	Thu, Aug 14, 2003	17.84	17.95	17.57	17.95
2011	NYSE	GFF	Wed, Aug 13, 2003	18.00	18.00	17.67	17.83
2010	NYSE	GFF	Tue, Aug 12, 2003	17.72	18.11	17.71	17.95
2009	NYSE	GFF	Mon, Aug 11, 2003	17.48	17.70	17.41	17.62
2008	NYSE	GFF	Fri, Aug 8, 2003	17.62	17.64	17.36	17.47
2007	NYSE	GFF	Thu, Aug 7, 2003	17.16	17.75	16.92	17.72
2006	NYSE	GFF	Wed, Aug 6, 2003	17.22	17.30	17.00	17.06
2005	NYSE	GFF	Tue, Aug 5, 2003	17.26	17.35	17.17	17.26
2004	NYSE	GFF	Mon, Aug 4, 2003	17.50	17.50	17.10	17.25
2003	NYSE	GFF	Fri, Aug 1, 2003	17.95	18.00	17.35	17.40
2002	NYSE	GFF	Thu, Jul 31, 2003	17.65	17.92	17.40	17.90
2001	NYSE	GFF	Wed, Jul 30, 2003	17.77	17.77	17.06	17.60
2000	NYSE	GFF	Tue, Jul 29, 2003	17.62	17.79	17.50	17.77
1999	NYSE	GFF	Mon, Jul 28, 2003	17.25	17.74	17.19	17.61
1998	NYSE	GFF	Fri, Jul 25, 2003	17.02	17.58	17.01	17.15
1997	NYSE	GFF	Thu, Jul 24, 2003	17.15	17.40	17.01	17.14
1996	NYSE	GFF	Wed, Jul 23, 2003	17.25	17.32	17.00	17.30
1995	NYSE	GFF	Tue, Jul 22, 2003	17.06	17.15	16.89	17.10
1994	NYSE	GFF	Mon, Jul 21, 2003	17.49	17.50	17.03	17.20
1993	NYSE	GFF	Fri, Jul 18, 2003	17.35	17.49	16.72	17.49
1992	NYSE	GFF	Thu, Jul 17, 2003	17.80	17.80	17.20	17.25
1991	NYSE	GFF	Wed, Jul 16, 2003	17.30	17.80	17.29	17.80
1990	NYSE	GFF	Tue, Jul 15, 2003	16.23	17.20	16.23	17.15
1989	NYSE	GFF	Mon, Jul 14, 2003	16.20	16.42	16.10	16.30
1988	NYSE	GFF	Fri, Jul 11, 2003	16.36	16.48	15.90	16.11
1987	NYSE	GFF	Thu, Jul 10, 2003	16.75	16.75	16.38	16.51
1986	NYSE	GFF	Wed, Jul 9, 2003	16.45	16.78	16.22	16.75
1985	NYSE	GFF	Tue, Jul 8, 2003	16.32	16.58	16.21	16.57
1984	NYSE	GFF	Mon, Jul 7, 2003	16.07	16.34	16.07	16.21
1983	NYSE	GFF	Thu, Jul 3, 2003	16.25	16.38	16.00	16.02
1982	NYSE	GFF	Wed, Jul 2, 2003	16.00	16.40	15.98	16.40
1981	NYSE	GFF	Tue, Jul 1, 2003	16.05	16.08	15.75	15.95
1980	NYSE	GFF	Mon, Jun 30, 2003	16.27	16.27	15.91	16.00
1979	NYSE	GFF	Fri, Jun 27, 2003	16.30	16.55	16.13	16.27
1978	NYSE	GFF	Thu, Jun 26, 2003	16.08	16.30	15.88	16.30
1977	NYSE	GFF	Wed, Jun 25, 2003	16.03	16.08	15.90	15.98
1976	NYSE	GFF	Tue, Jun 24, 2003	16.01	16.10	15.90	16.02
1975	NYSE	GFF	Mon, Jun 23, 2003	16.15	16.16	15.95	16.00
1974	NYSE	GFF	Fri, Jun 20, 2003	16.15	16.30	16.15	16.21
1973	NYSE	GFF	Thu, Jun 19, 2003	16.06	16.35	16.05	16.18
1972	NYSE	GFF	Wed, Jun 18, 2003	15.75	16.08	15.71	16.06
1971	NYSE	GFF	Tue, Jun 17, 2003	15.53	15.87	15.50	15.81
1970	NYSE	GFF	Mon, Jun 16, 2003	15.32	15.62	15.30	15.53
1969	NYSE	GFF	Fri, Jun 13, 2003	15.43	15.43	15.26	15.32
1968	NYSE	GFF	Thu, Jun 12, 2003	15.30	15.50	15.21	15.43
1967	NYSE	GFF	Wed, Jun 11, 2003	15.22	15.33	15.17	15.30
1966	NYSE	GFF	Tue, Jun 10, 2003	15.20	15.30	15.20	15.25
1965	NYSE	GFF	Mon, Jun 9, 2003	15.25	15.33	15.18	15.20
1964	NYSE	GFF	Fri, Jun 6, 2003	15.21	15.30	15.17	15.20
1963	NYSE	GFF	Thu, Jun 5, 2003	15.28	15.44	15.00	15.11
1962	NYSE	GFF	Wed, Jun 4, 2003	15.15	15.35	15.15	15.22
1961	NYSE	GFF	Tue, Jun 3, 2003	15.20	15.23	15.05	15.10
1960	NYSE	GFF	Mon, Jun 2, 2003	15.40	15.46	15.12	15.28
1959	NYSE	GFF	Fri, May 30, 2003	15.10	15.46	15.10	15.38
1958	NYSE	GFF	Thu, May 29, 2003	14.89	15.13	14.89	15.05
1957	NYSE	GFF	Wed, May 28, 2003	15.00	15.05	14.71	14.84
1956	NYSE	GFF	Tue, May 27, 2003	14.55	15.05	14.50	14.95
1955	NYSE	GFF	Fri, May 23, 2003	14.54	14.66	14.50	14.55
1954	NYSE	GFF	Thu, May 22, 2003	14.32	14.59	14.32	14.54
1953	NYSE	GFF	Wed, May 21, 2003	14.72	14.75	14.40	14.47
1952	NYSE	GFF	Tue, May 20, 2003	14.75	14.98	14.67	14.77
1951	NYSE	GFF	Mon, May 19, 2003	14.65	14.95	13.95	14.63
1950	NYSE	GFF	Fri, May 16, 2003	14.75	14.79	14.60	14.65
1949	NYSE	GFF	Thu, May 15, 2003	14.65	14.95	14.65	14.76
1948	NYSE	GFF	Wed, May 14, 2003	14.35	14.65	14.20	14.65
1947	NYSE	GFF	Tue, May 13, 2003	14.34	14.34	13.90	14.20
1946	NYSE	GFF	Mon, May 12, 2003	14.00	14.48	14.00	14.44
1945	NYSE	GFF	Fri, May 9, 2003	13.97	14.26	13.97	14.25
1944	NYSE	GFF	Thu, May 8, 2003	14.05	14.15	13.96	13.96
1943	NYSE	GFF	Wed, May 7, 2003	13.95	14.14	13.90	14.05
1942	NYSE	GFF	Tue, May 6, 2003	13.75	14.07	13.74	13.95
1941	NYSE	GFF	Mon, May 5, 2003	13.95	13.97	13.61	13.65
1940	NYSE	GFF	Fri, May 2, 2003	13.82	14.15	13.81	13.95
1939	NYSE	GFF	Thu, May 1, 2003	13.80	14.05	13.77	13.77
1938	NYSE	GFF	Wed, Apr 30, 2003	13.52	13.62	13.39	13.62
1937	NYSE	GFF	Tue, Apr 29, 2003	13.84	14.02	13.45	13.57
1936	NYSE	GFF	Mon, Apr 28, 2003	13.72	14.08	13.72	13.99
1935	NYSE	GFF	Fri, Apr 25, 2003	13.87	14.15	13.61	13.70
1934	NYSE	GFF	Thu, Apr 24, 2003	13.86	14.45	13.82	13.97
1933	NYSE	GFF	Wed, Apr 23, 2003	13.70	13.92	13.69	13.81
1932	NYSE	GFF	Tue, Apr 22, 2003	13.53	13.74	13.50	13.70
1931	NYSE	GFF	Mon, Apr 21, 2003	13.58	13.65	13.40	13.62
1930	NYSE	GFF	Thu, Apr 17, 2003	13.65	13.65	13.50	13.59
1929	NYSE	GFF	Wed, Apr 16, 2003	13.89	13.94	13.55	13.66
1928	NYSE	GFF	Tue, Apr 15, 2003	13.70	13.84	13.61	13.84
1927	NYSE	GFF	Mon, Apr 14, 2003	13.65	13.70	13.45	13.70
1926	NYSE	GFF	Fri, Apr 11, 2003	13.70	13.70	13.30	13.65
1925	NYSE	GFF	Thu, Apr 10, 2003	13.60	13.68	13.37	13.60
1924	NYSE	GFF	Wed, Apr 9, 2003	13.63	13.86	13.56	13.63
1923	NYSE	GFF	Tue, Apr 8, 2003	13.71	13.78	13.59	13.66
1922	NYSE	GFF	Mon, Apr 7, 2003	13.75	13.90	13.70	13.76
1921	NYSE	GFF	Fri, Apr 4, 2003	13.69	13.77	13.56	13.65
1920	NYSE	GFF	Thu, Apr 3, 2003	13.70	14.00	13.70	13.74
1919	NYSE	GFF	Wed, Apr 2, 2003	13.30	13.75	13.30	13.68
1918	NYSE	GFF	Tue, Apr 1, 2003	12.90	13.29	12.85	13.24
1917	NYSE	GFF	Mon, Mar 31, 2003	12.98	13.24	12.85	12.90
1916	NYSE	GFF	Fri, Mar 28, 2003	13.10	13.21	13.02	13.08
1915	NYSE	GFF	Thu, Mar 27, 2003	13.07	13.20	12.93	13.18
1914	NYSE	GFF	Wed, Mar 26, 2003	13.05	13.30	12.99	13.17
1913	NYSE	GFF	Tue, Mar 25, 2003	12.80	13.15	12.75	13.15
1912	NYSE	GFF	Mon, Mar 24, 2003	12.80	12.99	12.57	12.98
1911	NYSE	GFF	Fri, Mar 21, 2003	13.15	13.43	13.05	13.30
1910	NYSE	GFF	Thu, Mar 20, 2003	13.12	13.15	13.00	13.15
1909	NYSE	GFF	Wed, Mar 19, 2003	13.15	13.27	13.03	13.19
1908	NYSE	GFF	Tue, Mar 18, 2003	13.10	13.20	12.93	13.20
1907	NYSE	GFF	Mon, Mar 17, 2003	13.20	13.30	13.01	13.15
1906	NYSE	GFF	Fri, Mar 14, 2003	13.07	13.25	12.92	13.25
1905	NYSE	GFF	Thu, Mar 13, 2003	12.72	13.14	12.66	13.07
1904	NYSE	GFF	Wed, Mar 12, 2003	12.30	12.82	12.30	12.72
1903	NYSE	GFF	Tue, Mar 11, 2003	12.40	12.50	12.29	12.40
1902	NYSE	GFF	Mon, Mar 10, 2003	12.95	12.95	12.20	12.40
1901	NYSE	GFF	Fri, Mar 7, 2003	12.90	13.15	12.80	13.02
1900	NYSE	GFF	Thu, Mar 6, 2003	12.85	12.98	12.80	12.90
1899	NYSE	GFF	Wed, Mar 5, 2003	13.00	13.10	12.80	12.88
1898	NYSE	GFF	Tue, Mar 4, 2003	13.24	13.24	12.90	13.02
1897	NYSE	GFF	Mon, Mar 3, 2003	13.15	13.41	13.08	13.34
1896	NYSE	GFF	Fri, Feb 28, 2003	13.04	13.20	12.84	13.10
1895	NYSE	GFF	Thu, Feb 27, 2003	12.73	12.95	12.50	12.94
1894	NYSE	GFF	Wed, Feb 26, 2003	12.99	12.99	12.60	12.63
1893	NYSE	GFF	Tue, Feb 25, 2003	13.02	13.07	12.89	13.04
1892	NYSE	GFF	Mon, Feb 24, 2003	13.20	13.34	13.00	13.02
1891	NYSE	GFF	Fri, Feb 21, 2003	13.00	13.27	12.90	13.18
1890	NYSE	GFF	Thu, Feb 20, 2003	13.00	13.05	12.95	12.95
1889	NYSE	GFF	Wed, Feb 19, 2003	13.15	13.18	12.93	13.00
1888	NYSE	GFF	Tue, Feb 18, 2003	13.00	13.25	12.82	13.15
1887	NYSE	GFF	Fri, Feb 14, 2003	13.26	13.30	12.98	13.20
1886	NYSE	GFF	Thu, Feb 13, 2003	13.27	13.32	13.15	13.26
1885	NYSE	GFF	Wed, Feb 12, 2003	13.15	13.30	13.10	13.28
1884	NYSE	GFF	Tue, Feb 11, 2003	13.20	13.41	12.90	13.05
1883	NYSE	GFF	Mon, Feb 10, 2003	12.85	13.32	12.76	13.21
1882	NYSE	GFF	Fri, Feb 7, 2003	13.28	13.28	12.86	12.90
1881	NYSE	GFF	Thu, Feb 6, 2003	13.30	13.49	13.25	13.30
1880	NYSE	GFF	Wed, Feb 5, 2003	13.73	13.80	13.29	13.34
1879	NYSE	GFF	Tue, Feb 4, 2003	13.55	13.93	13.45	13.73
1878	NYSE	GFF	Mon, Feb 3, 2003	13.62	13.65	13.40	13.65
1877	NYSE	GFF	Fri, Jan 31, 2003	13.00	13.71	13.00	13.52
1876	NYSE	GFF	Thu, Jan 30, 2003	13.55	13.55	13.00	13.00
1875	NYSE	GFF	Wed, Jan 29, 2003	13.37	13.51	13.03	13.45
1874	NYSE	GFF	Tue, Jan 28, 2003	13.28	13.41	13.05	13.32
1873	NYSE	GFF	Mon, Jan 27, 2003	13.70	13.76	13.05	13.22
1872	NYSE	GFF	Fri, Jan 24, 2003	13.93	14.00	13.70	13.80
1871	NYSE	GFF	Thu, Jan 23, 2003	13.75	13.90	13.60	13.88
1870	NYSE	GFF	Wed, Jan 22, 2003	13.63	13.85	13.57	13.85
1869	NYSE	GFF	Tue, Jan 21, 2003	13.85	13.89	13.60	13.78
1868	NYSE	GFF	Fri, Jan 17, 2003	13.67	13.96	13.67	13.90
1867	NYSE	GFF	Thu, Jan 16, 2003	13.80	13.90	13.52	13.77
1866	NYSE	GFF	Wed, Jan 15, 2003	13.90	14.12	13.80	13.88
1865	NYSE	GFF	Tue, Jan 14, 2003	13.95	14.07	13.90	14.00
1864	NYSE	GFF	Mon, Jan 13, 2003	13.85	14.24	13.80	14.01
1863	NYSE	GFF	Fri, Jan 10, 2003	13.95	14.11	13.77	13.79
1862	NYSE	GFF	Thu, Jan 9, 2003	13.78	14.16	13.78	13.95
1861	NYSE	GFF	Wed, Jan 8, 2003	13.65	14.00	13.65	13.82
1860	NYSE	GFF	Tue, Jan 7, 2003	13.71	13.71	13.33	13.70
1859	NYSE	GFF	Mon, Jan 6, 2003	14.45	14.49	13.75	13.75
1858	NYSE	GFF	Fri, Jan 3, 2003	14.20	14.48	13.87	14.20
1857	NYSE	GFF	Thu, Jan 2, 2003	13.62	14.14	13.56	14.14
1856	NYSE	GFF	Tue, Dec 31, 2002	13.55	13.86	13.11	13.62
1855	NYSE	GFF	Mon, Dec 30, 2002	13.30	13.60	13.20	13.60
1854	NYSE	GFF	Fri, Dec 27, 2002	13.52	13.52	13.22	13.25
1853	NYSE	GFF	Thu, Dec 26, 2002	13.35	13.60	13.20	13.42
1852	NYSE	GFF	Tue, Dec 24, 2002	13.40	13.40	13.26	13.35
1851	NYSE	GFF	Mon, Dec 23, 2002	13.35	13.55	13.25	13.50
1850	NYSE	GFF	Fri, Dec 20, 2002	13.34	13.48	13.25	13.42
1849	NYSE	GFF	Thu, Dec 19, 2002	13.12	13.35	13.12	13.25
1848	NYSE	GFF	Wed, Dec 18, 2002	13.50	13.53	12.98	13.13
1847	NYSE	GFF	Tue, Dec 17, 2002	13.50	13.68	13.50	13.52
1846	NYSE	GFF	Mon, Dec 16, 2002	13.25	13.69	13.25	13.50
1845	NYSE	GFF	Fri, Dec 13, 2002	13.45	13.47	13.21	13.25
1844	NYSE	GFF	Thu, Dec 12, 2002	13.30	13.79	13.30	13.55
1843	NYSE	GFF	Wed, Dec 11, 2002	12.94	13.60	12.85	13.30
1842	NYSE	GFF	Tue, Dec 10, 2002	12.52	13.04	12.52	13.04
1841	NYSE	GFF	Mon, Dec 9, 2002	12.58	12.67	12.40	12.55
1840	NYSE	GFF	Fri, Dec 6, 2002	12.72	12.80	12.50	12.68
1839	NYSE	GFF	Thu, Dec 5, 2002	12.75	12.85	12.70	12.80
1838	NYSE	GFF	Wed, Dec 4, 2002	12.60	12.88	12.55	12.72
1837	NYSE	GFF	Tue, Dec 3, 2002	12.52	12.80	12.52	12.60
1836	NYSE	GFF	Mon, Dec 2, 2002	12.55	12.65	12.50	12.60
1835	NYSE	GFF	Fri, Nov 29, 2002	12.65	12.65	12.45	12.45
1834	NYSE	GFF	Wed, Nov 27, 2002	12.58	12.64	12.50	12.60
1833	NYSE	GFF	Tue, Nov 26, 2002	12.70	12.70	12.42	12.55
1832	NYSE	GFF	Mon, Nov 25, 2002	12.45	12.75	12.45	12.70
1831	NYSE	GFF	Fri, Nov 22, 2002	12.58	12.58	12.30	12.40
1830	NYSE	GFF	Thu, Nov 21, 2002	12.38	12.52	12.15	12.48
1829	NYSE	GFF	Wed, Nov 20, 2002	12.05	12.28	11.95	12.28
1828	NYSE	GFF	Tue, Nov 19, 2002	12.35	12.71	12.10	12.15
1827	NYSE	GFF	Mon, Nov 18, 2002	12.57	12.74	12.20	12.38
1826	NYSE	GFF	Fri, Nov 15, 2002	12.42	12.70	12.30	12.47
1825	NYSE	GFF	Thu, Nov 14, 2002	12.20	12.45	12.20	12.45
1824	NYSE	GFF	Wed, Nov 13, 2002	12.19	12.27	12.00	12.11
1823	NYSE	GFF	Tue, Nov 12, 2002	12.13	12.44	11.90	12.09
1822	NYSE	GFF	Mon, Nov 11, 2002	12.90	12.90	12.11	12.12
1821	NYSE	GFF	Fri, Nov 8, 2002	12.88	13.06	12.70	12.98
1820	NYSE	GFF	Thu, Nov 7, 2002	12.66	13.07	12.21	12.93
1819	NYSE	GFF	Wed, Nov 6, 2002	11.75	12.75	11.51	12.75
1818	NYSE	GFF	Tue, Nov 5, 2002	11.93	11.99	11.58	11.71
1817	NYSE	GFF	Mon, Nov 4, 2002	11.65	11.93	11.63	11.85
1816	NYSE	GFF	Fri, Nov 1, 2002	11.60	11.87	11.52	11.65
1815	NYSE	GFF	Thu, Oct 31, 2002	11.60	11.69	11.40	11.55
1814	NYSE	GFF	Wed, Oct 30, 2002	11.50	11.70	11.45	11.55
1813	NYSE	GFF	Tue, Oct 29, 2002	11.30	11.52	11.23	11.52
1812	NYSE	GFF	Mon, Oct 28, 2002	11.34	11.39	11.14	11.30
1811	NYSE	GFF	Fri, Oct 25, 2002	11.15	11.43	10.84	11.31
1810	NYSE	GFF	Thu, Oct 24, 2002	11.32	11.48	11.02	11.13
1809	NYSE	GFF	Wed, Oct 23, 2002	10.95	11.31	10.78	11.25
1808	NYSE	GFF	Tue, Oct 22, 2002	11.29	11.29	10.87	10.95
1807	NYSE	GFF	Mon, Oct 21, 2002	10.75	11.32	10.75	11.29
1806	NYSE	GFF	Fri, Oct 18, 2002	11.10	11.10	10.55	10.85
1805	NYSE	GFF	Thu, Oct 17, 2002	11.01	11.60	10.80	11.00
1804	NYSE	GFF	Wed, Oct 16, 2002	10.90	11.08	10.68	10.91
1803	NYSE	GFF	Tue, Oct 15, 2002	10.57	11.07	10.57	10.95
1802	NYSE	GFF	Mon, Oct 14, 2002	10.55	10.57	10.27	10.54
1801	NYSE	GFF	Fri, Oct 11, 2002	10.27	11.00	10.27	10.60
1800	NYSE	GFF	Thu, Oct 10, 2002	10.30	10.52	10.24	10.27
1799	NYSE	GFF	Wed, Oct 9, 2002	10.45	10.65	10.24	10.36
1798	NYSE	GFF	Tue, Oct 8, 2002	10.20	10.69	10.20	10.51
1797	NYSE	GFF	Mon, Oct 7, 2002	10.37	10.40	10.20	10.30
1796	NYSE	GFF	Fri, Oct 4, 2002	10.54	10.75	10.11	10.43
1795	NYSE	GFF	Thu, Oct 3, 2002	10.60	11.05	10.51	10.51
1794	NYSE	GFF	Wed, Oct 2, 2002	10.85	11.15	10.60	10.60
1793	NYSE	GFF	Tue, Oct 1, 2002	10.65	11.07	10.53	10.90
1792	NYSE	GFF	Mon, Sep 30, 2002	11.10	11.11	10.54	10.65
1791	NYSE	GFF	Fri, Sep 27, 2002	11.20	11.34	11.10	11.15
1790	NYSE	GFF	Thu, Sep 26, 2002	11.30	11.45	11.00	11.20
1789	NYSE	GFF	Wed, Sep 25, 2002	11.20	11.30	11.16	11.21
1788	NYSE	GFF	Tue, Sep 24, 2002	11.10	11.25	10.98	11.12
1787	NYSE	GFF	Mon, Sep 23, 2002	10.95	11.12	10.80	11.07
1786	NYSE	GFF	Fri, Sep 20, 2002	11.30	11.33	10.85	10.85
1785	NYSE	GFF	Thu, Sep 19, 2002	11.05	11.30	11.01	11.15
1784	NYSE	GFF	Wed, Sep 18, 2002	11.65	11.70	11.11	11.15
1783	NYSE	GFF	Tue, Sep 17, 2002	11.70	11.90	11.63	11.70
1782	NYSE	GFF	Mon, Sep 16, 2002	12.07	12.13	11.70	11.70
1781	NYSE	GFF	Fri, Sep 13, 2002	11.80	12.00	11.73	11.97
1780	NYSE	GFF	Thu, Sep 12, 2002	11.98	12.00	11.78	11.81
1779	NYSE	GFF	Wed, Sep 11, 2002	12.03	12.12	11.96	11.98
1778	NYSE	GFF	Tue, Sep 10, 2002	11.85	12.10	11.80	12.00
1777	NYSE	GFF	Mon, Sep 9, 2002	11.25	11.85	11.25	11.80
1776	NYSE	GFF	Fri, Sep 6, 2002	11.05	11.51	10.95	11.40
1775	NYSE	GFF	Thu, Sep 5, 2002	11.00	11.52	10.97	10.97
1774	NYSE	GFF	Wed, Sep 4, 2002	11.20	11.40	10.93	11.09
1773	NYSE	GFF	Tue, Sep 3, 2002	11.35	11.40	11.05	11.30
1772	NYSE	GFF	Fri, Aug 30, 2002	11.40	11.80	11.40	11.70
1771	NYSE	GFF	Thu, Aug 29, 2002	11.75	11.80	11.28	11.37
1770	NYSE	GFF	Wed, Aug 28, 2002	11.93	11.96	11.50	11.78
1769	NYSE	GFF	Tue, Aug 27, 2002	11.95	12.10	11.78	11.98
1768	NYSE	GFF	Mon, Aug 26, 2002	12.10	12.14	11.70	11.70
1767	NYSE	GFF	Fri, Aug 23, 2002	12.42	12.50	12.02	12.08
1766	NYSE	GFF	Thu, Aug 22, 2002	12.60	13.00	12.38	12.51
1765	NYSE	GFF	Wed, Aug 21, 2002	11.96	12.64	11.81	12.50
1764	NYSE	GFF	Tue, Aug 20, 2002	12.00	12.03	11.60	11.86
1763	NYSE	GFF	Mon, Aug 19, 2002	11.45	12.25	11.45	11.90
1762	NYSE	GFF	Fri, Aug 16, 2002	11.19	11.60	11.06	11.45
1761	NYSE	GFF	Thu, Aug 15, 2002	11.84	11.85	11.08	11.09
1760	NYSE	GFF	Wed, Aug 14, 2002	12.95	13.10	11.55	11.79
1759	NYSE	GFF	Tue, Aug 13, 2002	13.49	13.59	12.85	12.85
1758	NYSE	GFF	Mon, Aug 12, 2002	13.07	13.73	13.00	13.59
1757	NYSE	GFF	Fri, Aug 9, 2002	13.48	13.64	13.16	13.17
1756	NYSE	GFF	Thu, Aug 8, 2002	12.67	13.74	12.67	13.48
1755	NYSE	GFF	Wed, Aug 7, 2002	13.54	13.54	12.92	12.97
1754	NYSE	GFF	Tue, Aug 6, 2002	13.25	13.70	13.20	13.44
1753	NYSE	GFF	Mon, Aug 5, 2002	12.95	13.25	12.58	13.04
1752	NYSE	GFF	Fri, Aug 2, 2002	15.34	15.34	12.01	12.91
1751	NYSE	GFF	Thu, Aug 1, 2002	15.18	15.75	15.10	15.34
1750	NYSE	GFF	Wed, Jul 31, 2002	15.80	15.80	15.05	15.10
1749	NYSE	GFF	Tue, Jul 30, 2002	15.28	15.88	14.90	15.70
1748	NYSE	GFF	Mon, Jul 29, 2002	15.05	15.67	15.05	15.44
1747	NYSE	GFF	Fri, Jul 26, 2002	14.99	15.00	14.58	14.99
1746	NYSE	GFF	Thu, Jul 25, 2002	15.00	15.20	14.38	14.93
1745	NYSE	GFF	Wed, Jul 24, 2002	13.30	15.14	13.17	15.05
1744	NYSE	GFF	Tue, Jul 23, 2002	14.65	14.65	13.98	14.05
1743	NYSE	GFF	Mon, Jul 22, 2002	15.01	15.19	14.07	14.70
1742	NYSE	GFF	Fri, Jul 19, 2002	15.45	15.50	14.90	15.05
1741	NYSE	GFF	Thu, Jul 18, 2002	16.40	16.75	15.70	15.70
1740	NYSE	GFF	Wed, Jul 17, 2002	16.10	16.47	15.50	16.42
1739	NYSE	GFF	Tue, Jul 16, 2002	16.30	16.30	15.75	16.15
1738	NYSE	GFF	Mon, Jul 15, 2002	17.18	17.18	16.01	16.35
1737	NYSE	GFF	Fri, Jul 12, 2002	17.30	17.80	17.07	17.20
1736	NYSE	GFF	Thu, Jul 11, 2002	17.84	17.84	17.35	17.35
1735	NYSE	GFF	Wed, Jul 10, 2002	18.04	18.15	17.75	17.80
1734	NYSE	GFF	Tue, Jul 9, 2002	18.05	18.47	17.82	18.40
1733	NYSE	GFF	Mon, Jul 8, 2002	17.98	18.55	17.75	18.30
1732	NYSE	GFF	Fri, Jul 5, 2002	17.50	18.22	17.50	18.03
1731	NYSE	GFF	Wed, Jul 3, 2002	17.58	17.82	17.20	17.60
1730	NYSE	GFF	Tue, Jul 2, 2002	17.95	17.95	17.45	17.63
1729	NYSE	GFF	Mon, Jul 1, 2002	18.20	18.25	17.52	17.85
1728	NYSE	GFF	Fri, Jun 28, 2002	18.05	18.25	17.95	18.10
1727	NYSE	GFF	Thu, Jun 27, 2002	17.70	18.00	17.40	17.85
1726	NYSE	GFF	Wed, Jun 26, 2002	18.25	18.40	18.00	18.00
1725	NYSE	GFF	Tue, Jun 25, 2002	19.00	19.34	18.25	18.40
1724	NYSE	GFF	Mon, Jun 24, 2002	18.75	19.00	18.65	18.95
1723	NYSE	GFF	Fri, Jun 21, 2002	18.50	18.75	18.30	18.75
1722	NYSE	GFF	Thu, Jun 20, 2002	18.05	18.40	17.92	18.26
1721	NYSE	GFF	Wed, Jun 19, 2002	17.72	18.11	17.50	17.90
1720	NYSE	GFF	Tue, Jun 18, 2002	17.85	18.25	17.55	17.80
1719	NYSE	GFF	Mon, Jun 17, 2002	17.10	18.02	16.96	17.94
1718	NYSE	GFF	Fri, Jun 14, 2002	17.15	17.40	16.60	17.06
1717	NYSE	GFF	Thu, Jun 13, 2002	17.85	18.10	17.15	17.23
1716	NYSE	GFF	Wed, Jun 12, 2002	17.85	18.10	17.50	17.90
1715	NYSE	GFF	Tue, Jun 11, 2002	17.35	18.13	17.35	17.96
1714	NYSE	GFF	Mon, Jun 10, 2002	17.46	18.04	17.40	17.60
1713	NYSE	GFF	Fri, Jun 7, 2002	17.35	17.80	17.11	17.61
1712	NYSE	GFF	Thu, Jun 6, 2002	17.85	17.85	17.20	17.30
1711	NYSE	GFF	Wed, Jun 5, 2002	16.95	18.00	16.95	17.90
1710	NYSE	GFF	Tue, Jun 4, 2002	17.90	17.94	17.07	17.12
1709	NYSE	GFF	Mon, Jun 3, 2002	17.29	18.15	17.29	18.00
1708	NYSE	GFF	Fri, May 31, 2002	17.75	18.75	17.30	17.30
1707	NYSE	GFF	Thu, May 30, 2002	18.10	18.12	17.53	17.83
1706	NYSE	GFF	Wed, May 29, 2002	18.45	18.55	17.70	17.85
1705	NYSE	GFF	Tue, May 28, 2002	19.20	19.20	18.22	18.50
1704	NYSE	GFF	Fri, May 24, 2002	19.18	19.70	18.67	19.20
1703	NYSE	GFF	Thu, May 23, 2002	18.30	19.35	18.16	19.25
1702	NYSE	GFF	Wed, May 22, 2002	18.85	18.85	18.12	18.30
1701	NYSE	GFF	Tue, May 21, 2002	18.95	19.20	18.75	18.90
1700	NYSE	GFF	Mon, May 20, 2002	18.95	19.05	18.70	19.05
1699	NYSE	GFF	Fri, May 17, 2002	18.90	18.97	18.59	18.91
1698	NYSE	GFF	Thu, May 16, 2002	19.80	19.81	19.00	19.15
1697	NYSE	GFF	Wed, May 15, 2002	19.73	19.93	19.63	19.78
1696	NYSE	GFF	Tue, May 14, 2002	19.05	19.73	18.76	19.73
1695	NYSE	GFF	Mon, May 13, 2002	19.15	19.32	18.80	19.10
1694	NYSE	GFF	Fri, May 10, 2002	19.55	19.55	18.96	19.15
1693	NYSE	GFF	Thu, May 9, 2002	19.75	19.83	19.40	19.55
1692	NYSE	GFF	Wed, May 8, 2002	19.80	19.99	19.65	19.79
1691	NYSE	GFF	Tue, May 7, 2002	19.27	19.90	19.27	19.72
1690	NYSE	GFF	Mon, May 6, 2002	19.80	19.99	19.50	19.52
1689	NYSE	GFF	Fri, May 3, 2002	19.30	19.80	19.30	19.80
1688	NYSE	GFF	Thu, May 2, 2002	18.91	19.24	18.60	19.20
1687	NYSE	GFF	Wed, May 1, 2002	19.25	19.30	18.70	18.92
1686	NYSE	GFF	Tue, Apr 30, 2002	19.90	20.60	19.20	19.20
1685	NYSE	GFF	Mon, Apr 29, 2002	20.00	20.05	19.54	19.98
1684	NYSE	GFF	Fri, Apr 26, 2002	20.00	20.41	19.80	20.00
1683	NYSE	GFF	Thu, Apr 25, 2002	19.98	20.10	19.89	20.00
1682	NYSE	GFF	Wed, Apr 24, 2002	19.95	20.09	19.85	19.97
1681	NYSE	GFF	Tue, Apr 23, 2002	19.83	20.01	19.77	19.95
1680	NYSE	GFF	Mon, Apr 22, 2002	19.55	19.76	19.46	19.75
1679	NYSE	GFF	Fri, Apr 19, 2002	19.35	19.69	19.33	19.55
1678	NYSE	GFF	Thu, Apr 18, 2002	19.70	19.70	19.09	19.23
1677	NYSE	GFF	Wed, Apr 17, 2002	19.22	19.84	19.00	19.65
1676	NYSE	GFF	Tue, Apr 16, 2002	18.80	19.25	18.65	19.20
1675	NYSE	GFF	Mon, Apr 15, 2002	19.36	19.36	18.50	18.80
1674	NYSE	GFF	Fri, Apr 12, 2002	19.15	19.37	18.83	19.26
1673	NYSE	GFF	Thu, Apr 11, 2002	19.13	19.45	19.12	19.21
1672	NYSE	GFF	Wed, Apr 10, 2002	18.51	19.31	18.51	19.12
1671	NYSE	GFF	Tue, Apr 9, 2002	18.22	18.88	18.22	18.51
1670	NYSE	GFF	Mon, Apr 8, 2002	17.90	18.30	17.75	18.21
1669	NYSE	GFF	Fri, Apr 5, 2002	17.80	18.24	17.80	17.90
1668	NYSE	GFF	Thu, Apr 4, 2002	17.80	18.20	17.25	17.80
1667	NYSE	GFF	Wed, Apr 3, 2002	16.20	17.45	16.19	17.35
1666	NYSE	GFF	Tue, Apr 2, 2002	16.22	16.35	16.14	16.24
1665	NYSE	GFF	Mon, Apr 1, 2002	16.70	16.70	15.90	16.25
1664	NYSE	GFF	Thu, Mar 28, 2002	16.65	16.80	16.56	16.75
1663	NYSE	GFF	Wed, Mar 27, 2002	16.90	17.13	16.60	16.65
1662	NYSE	GFF	Tue, Mar 26, 2002	16.50	16.90	16.50	16.90
1661	NYSE	GFF	Mon, Mar 25, 2002	16.87	16.90	16.10	16.50
1660	NYSE	GFF	Fri, Mar 22, 2002	17.18	17.25	16.60	16.86
1659	NYSE	GFF	Thu, Mar 21, 2002	17.80	17.80	17.10	17.17
1658	NYSE	GFF	Wed, Mar 20, 2002	18.00	18.23	17.75	17.80
1657	NYSE	GFF	Tue, Mar 19, 2002	17.75	18.50	17.73	18.38
1656	NYSE	GFF	Mon, Mar 18, 2002	17.26	17.85	17.14	17.70
1655	NYSE	GFF	Fri, Mar 15, 2002	17.05	17.31	17.00	17.28
1654	NYSE	GFF	Thu, Mar 14, 2002	18.15	18.30	17.23	17.43
1653	NYSE	GFF	Wed, Mar 13, 2002	17.70	18.28	17.70	18.11
1652	NYSE	GFF	Tue, Mar 12, 2002	17.25	17.76	17.18	17.70
1651	NYSE	GFF	Mon, Mar 11, 2002	18.38	18.45	17.75	17.95
1650	NYSE	GFF	Fri, Mar 8, 2002	18.50	18.61	18.18	18.48
1649	NYSE	GFF	Thu, Mar 7, 2002	18.60	18.72	18.15	18.50
1648	NYSE	GFF	Wed, Mar 6, 2002	18.40	18.95	17.95	18.70
1647	NYSE	GFF	Tue, Mar 5, 2002	19.15	19.15	17.89	18.38
1646	NYSE	GFF	Mon, Mar 4, 2002	19.35	19.59	19.22	19.40
1645	NYSE	GFF	Fri, Mar 1, 2002	18.89	19.50	18.89	19.18
1644	NYSE	GFF	Thu, Feb 28, 2002	18.45	18.95	18.20	18.85
1643	NYSE	GFF	Wed, Feb 27, 2002	18.31	18.70	17.45	18.50
1642	NYSE	GFF	Tue, Feb 26, 2002	18.45	18.70	18.30	18.31
1641	NYSE	GFF	Mon, Feb 25, 2002	17.23	18.44	17.18	18.44
1640	NYSE	GFF	Fri, Feb 22, 2002	17.10	17.19	16.82	17.13
1639	NYSE	GFF	Thu, Feb 21, 2002	16.80	17.18	16.80	17.10
1638	NYSE	GFF	Wed, Feb 20, 2002	16.94	17.10	16.62	16.69
1637	NYSE	GFF	Tue, Feb 19, 2002	17.50	17.52	16.75	16.99
1636	NYSE	GFF	Fri, Feb 15, 2002	16.87	17.65	16.25	17.30
1635	NYSE	GFF	Thu, Feb 14, 2002	17.40	17.84	16.76	16.77
1634	NYSE	GFF	Wed, Feb 13, 2002	17.35	17.80	17.35	17.50
1633	NYSE	GFF	Tue, Feb 12, 2002	17.40	17.50	17.25	17.32
1632	NYSE	GFF	Mon, Feb 11, 2002	16.50	17.80	16.50	17.45
1631	NYSE	GFF	Fri, Feb 8, 2002	16.50	16.84	16.38	16.72
1630	NYSE	GFF	Thu, Feb 7, 2002	16.65	16.92	16.40	16.55
1629	NYSE	GFF	Wed, Feb 6, 2002	15.40	16.60	15.32	16.60
1628	NYSE	GFF	Tue, Feb 5, 2002	15.10	15.44	15.09	15.29
1627	NYSE	GFF	Mon, Feb 4, 2002	15.71	15.72	14.70	15.10
1626	NYSE	GFF	Fri, Feb 1, 2002	15.78	16.00	15.68	15.72
1625	NYSE	GFF	Thu, Jan 31, 2002	15.55	15.78	15.50	15.72
1624	NYSE	GFF	Wed, Jan 30, 2002	15.40	15.61	15.32	15.51
1623	NYSE	GFF	Tue, Jan 29, 2002	15.00	15.70	14.96	15.53
1622	NYSE	GFF	Mon, Jan 28, 2002	14.65	15.02	14.58	14.95
1621	NYSE	GFF	Fri, Jan 25, 2002	14.40	14.60	14.35	14.57
1620	NYSE	GFF	Thu, Jan 24, 2002	14.45	14.50	14.28	14.38
1619	NYSE	GFF	Wed, Jan 23, 2002	14.53	14.55	14.10	14.40
1618	NYSE	GFF	Tue, Jan 22, 2002	14.90	14.98	14.32	14.50
1617	NYSE	GFF	Fri, Jan 18, 2002	14.80	15.05	14.67	14.90
1616	NYSE	GFF	Thu, Jan 17, 2002	14.65	14.90	14.41	14.85
1615	NYSE	GFF	Wed, Jan 16, 2002	14.70	14.75	14.40	14.65
1614	NYSE	GFF	Tue, Jan 15, 2002	14.65	15.00	14.65	14.95
1613	NYSE	GFF	Mon, Jan 14, 2002	14.12	14.99	14.01	14.65
1612	NYSE	GFF	Fri, Jan 11, 2002	14.34	14.60	14.33	14.43
1611	NYSE	GFF	Thu, Jan 10, 2002	14.45	14.45	13.91	14.34
1610	NYSE	GFF	Wed, Jan 9, 2002	14.35	14.59	14.29	14.38
1609	NYSE	GFF	Tue, Jan 8, 2002	14.65	14.65	13.75	14.30
1608	NYSE	GFF	Mon, Jan 7, 2002	15.04	15.04	14.45	14.60
1607	NYSE	GFF	Fri, Jan 4, 2002	15.20	15.49	15.00	15.10
1606	NYSE	GFF	Thu, Jan 3, 2002	14.65	15.15	14.63	15.12
1605	NYSE	GFF	Wed, Jan 2, 2002	15.00	15.00	14.28	14.50
1604	NYSE	GFF	Mon, Dec 31, 2001	14.43	15.20	14.17	15.00
1603	NYSE	GFF	Fri, Dec 28, 2001	14.35	14.47	14.21	14.40
1602	NYSE	GFF	Thu, Dec 27, 2001	14.70	14.70	14.22	14.35
1601	NYSE	GFF	Wed, Dec 26, 2001	14.32	14.85	14.30	14.70
1600	NYSE	GFF	Mon, Dec 24, 2001	14.20	14.22	13.95	14.22
1599	NYSE	GFF	Fri, Dec 21, 2001	14.30	14.95	14.00	14.35
1598	NYSE	GFF	Thu, Dec 20, 2001	14.48	14.68	14.00	14.25
1597	NYSE	GFF	Wed, Dec 19, 2001	14.50	14.68	14.10	14.45
1596	NYSE	GFF	Tue, Dec 18, 2001	15.04	15.10	13.89	15.00
1595	NYSE	GFF	Mon, Dec 17, 2001	14.85	15.04	14.37	15.04
1594	NYSE	GFF	Fri, Dec 14, 2001	14.81	14.95	14.52	14.95
1593	NYSE	GFF	Thu, Dec 13, 2001	14.40	15.08	14.40	14.80
1592	NYSE	GFF	Wed, Dec 12, 2001	14.40	14.58	14.30	14.40
1591	NYSE	GFF	Tue, Dec 11, 2001	14.85	14.91	14.41	14.48
1590	NYSE	GFF	Mon, Dec 10, 2001	15.09	15.09	14.66	14.85
1589	NYSE	GFF	Fri, Dec 7, 2001	14.91	15.10	14.85	15.08
1588	NYSE	GFF	Thu, Dec 6, 2001	14.74	14.90	14.10	14.90
1587	NYSE	GFF	Wed, Dec 5, 2001	14.20	14.74	14.05	14.74
1586	NYSE	GFF	Tue, Dec 4, 2001	14.00	14.25	14.00	14.20
1585	NYSE	GFF	Mon, Dec 3, 2001	14.15	14.15	13.70	13.98
1584	NYSE	GFF	Fri, Nov 30, 2001	14.05	14.30	13.90	14.05
1583	NYSE	GFF	Thu, Nov 29, 2001	13.43	14.05	13.15	14.05
1582	NYSE	GFF	Wed, Nov 28, 2001	13.90	14.35	13.50	13.50
1581	NYSE	GFF	Tue, Nov 27, 2001	14.16	14.21	13.85	13.87
1580	NYSE	GFF	Mon, Nov 26, 2001	14.00	14.29	13.95	14.06
1579	NYSE	GFF	Fri, Nov 23, 2001	14.12	14.15	13.88	13.98
1578	NYSE	GFF	Wed, Nov 21, 2001	13.90	14.13	13.85	14.02
1577	NYSE	GFF	Tue, Nov 20, 2001	13.95	14.20	13.87	13.95
1576	NYSE	GFF	Mon, Nov 19, 2001	13.65	13.85	13.60	13.85
1575	NYSE	GFF	Fri, Nov 16, 2001	13.75	14.30	13.61	13.65
1574	NYSE	GFF	Thu, Nov 15, 2001	13.85	14.00	13.51	13.75
1573	NYSE	GFF	Wed, Nov 14, 2001	13.00	14.05	12.90	13.85
1572	NYSE	GFF	Tue, Nov 13, 2001	13.00	13.10	12.76	13.07
1571	NYSE	GFF	Mon, Nov 12, 2001	13.00	13.25	12.70	12.96
1570	NYSE	GFF	Fri, Nov 9, 2001	13.05	13.09	12.77	12.90
1569	NYSE	GFF	Thu, Nov 8, 2001	12.50	13.25	12.40	13.00
1568	NYSE	GFF	Wed, Nov 7, 2001	11.98	12.25	11.80	12.25
1567	NYSE	GFF	Tue, Nov 6, 2001	11.65	12.00	11.61	12.00
1566	NYSE	GFF	Mon, Nov 5, 2001	11.61	11.64	11.20	11.60
1565	NYSE	GFF	Fri, Nov 2, 2001	11.94	12.20	11.65	11.65
1564	NYSE	GFF	Thu, Nov 1, 2001	11.55	11.95	11.25	11.94
1563	NYSE	GFF	Wed, Oct 31, 2001	11.60	11.78	11.30	11.55
1562	NYSE	GFF	Tue, Oct 30, 2001	11.20	11.55	10.90	11.55
1561	NYSE	GFF	Mon, Oct 29, 2001	11.84	11.84	10.98	11.15
1560	NYSE	GFF	Fri, Oct 26, 2001	11.78	11.90	11.60	11.84
1559	NYSE	GFF	Thu, Oct 25, 2001	11.85	11.92	11.65	11.88
1558	NYSE	GFF	Wed, Oct 24, 2001	11.85	11.93	11.85	11.85
1557	NYSE	GFF	Tue, Oct 23, 2001	11.90	11.95	11.87	11.87
1556	NYSE	GFF	Mon, Oct 22, 2001	11.86	11.87	11.45	11.85
1555	NYSE	GFF	Fri, Oct 19, 2001	11.30	12.00	11.30	11.76
1554	NYSE	GFF	Thu, Oct 18, 2001	11.35	11.74	11.00	11.50
1553	NYSE	GFF	Wed, Oct 17, 2001	11.95	11.98	11.31	11.31
1552	NYSE	GFF	Tue, Oct 16, 2001	11.95	12.00	11.75	11.95
1551	NYSE	GFF	Mon, Oct 15, 2001	11.64	11.90	11.40	11.90
1550	NYSE	GFF	Fri, Oct 12, 2001	11.85	12.00	11.51	11.64
1549	NYSE	GFF	Thu, Oct 11, 2001	11.05	11.08	11.00	11.05
1548	NYSE	GFF	Wed, Oct 10, 2001	10.75	11.20	10.75	11.05
1547	NYSE	GFF	Tue, Oct 9, 2001	10.90	11.00	10.75	10.75
1546	NYSE	GFF	Mon, Oct 8, 2001	11.29	11.55	10.82	11.00
1545	NYSE	GFF	Fri, Oct 5, 2001	11.09	11.20	10.97	11.20
1544	NYSE	GFF	Thu, Oct 4, 2001	11.90	11.90	11.00	11.09
1543	NYSE	GFF	Wed, Oct 3, 2001	11.44	11.85	11.40	11.85
1542	NYSE	GFF	Tue, Oct 2, 2001	11.40	11.55	11.35	11.52
1541	NYSE	GFF	Mon, Oct 1, 2001	12.10	12.10	11.12	11.40
1540	NYSE	GFF	Fri, Sep 28, 2001	10.40	12.20	10.40	12.20
1539	NYSE	GFF	Thu, Sep 27, 2001	10.01	10.80	10.01	10.80
1538	NYSE	GFF	Wed, Sep 26, 2001	9.70	10.20	9.70	10.01
1537	NYSE	GFF	Tue, Sep 25, 2001	9.60	9.85	9.50	9.60
1536	NYSE	GFF	Mon, Sep 24, 2001	9.25	9.70	9.25	9.63
1535	NYSE	GFF	Fri, Sep 21, 2001	8.75	9.20	8.74	9.12
1534	NYSE	GFF	Thu, Sep 20, 2001	9.60	9.60	8.90	9.21
1533	NYSE	GFF	Wed, Sep 19, 2001	9.65	10.00	9.50	9.70
1532	NYSE	GFF	Tue, Sep 18, 2001	9.85	10.40	9.65	9.70
1531	NYSE	GFF	Mon, Sep 17, 2001	10.50	10.50	9.90	9.92
1530	NYSE	GFF	Mon, Sep 10, 2001	11.00	11.20	10.80	11.20
1529	NYSE	GFF	Fri, Sep 7, 2001	11.01	11.04	10.83	11.02
1528	NYSE	GFF	Thu, Sep 6, 2001	10.95	11.20	10.72	11.06
1527	NYSE	GFF	Wed, Sep 5, 2001	11.38	11.42	11.06	11.30
1526	NYSE	GFF	Tue, Sep 4, 2001	10.95	11.50	10.95	11.43
1525	NYSE	GFF	Fri, Aug 31, 2001	11.34	11.51	10.90	10.95
1524	NYSE	GFF	Thu, Aug 30, 2001	11.90	11.97	11.21	11.34
1523	NYSE	GFF	Wed, Aug 29, 2001	11.75	12.05	11.50	11.95
1522	NYSE	GFF	Tue, Aug 28, 2001	11.70	11.95	11.65	11.70
1521	NYSE	GFF	Mon, Aug 27, 2001	12.15	12.15	11.60	11.65
1520	NYSE	GFF	Fri, Aug 24, 2001	11.65	12.55	11.50	12.10
1519	NYSE	GFF	Thu, Aug 23, 2001	11.84	12.20	11.65	11.70
1518	NYSE	GFF	Wed, Aug 22, 2001	11.54	11.84	11.40	11.84
1517	NYSE	GFF	Tue, Aug 21, 2001	11.60	11.68	11.25	11.44
1516	NYSE	GFF	Mon, Aug 20, 2001	11.53	11.68	11.29	11.55
1515	NYSE	GFF	Fri, Aug 17, 2001	11.55	11.70	11.30	11.53
1514	NYSE	GFF	Thu, Aug 16, 2001	11.55	11.90	11.55	11.70
1513	NYSE	GFF	Wed, Aug 15, 2001	10.91	11.45	10.73	11.45
1512	NYSE	GFF	Tue, Aug 14, 2001	10.44	10.95	10.41	10.95
1511	NYSE	GFF	Mon, Aug 13, 2001	10.71	10.77	10.36	10.41
1510	NYSE	GFF	Fri, Aug 10, 2001	10.91	11.21	10.82	10.82
1509	NYSE	GFF	Thu, Aug 9, 2001	10.95	11.00	10.68	10.93
1508	NYSE	GFF	Wed, Aug 8, 2001	11.45	11.45	10.88	10.93
1507	NYSE	GFF	Tue, Aug 7, 2001	10.73	11.36	10.71	11.25
1506	NYSE	GFF	Mon, Aug 6, 2001	10.41	10.77	10.32	10.68
1505	NYSE	GFF	Fri, Aug 3, 2001	10.55	10.55	10.27	10.46
1504	NYSE	GFF	Thu, Aug 2, 2001	10.41	10.59	10.37	10.59
1503	NYSE	GFF	Wed, Aug 1, 2001	10.73	10.73	10.41	10.45
1502	NYSE	GFF	Tue, Jul 31, 2001	10.68	10.91	10.55	10.73
1501	NYSE	GFF	Mon, Jul 30, 2001	9.96	10.68	9.80	10.68
1500	NYSE	GFF	Fri, Jul 27, 2001	10.05	10.07	9.95	9.96
1499	NYSE	GFF	Thu, Jul 26, 2001	10.18	10.18	9.91	10.05
1498	NYSE	GFF	Wed, Jul 25, 2001	10.45	10.47	10.00	10.18
1497	NYSE	GFF	Tue, Jul 24, 2001	10.68	10.68	10.48	10.55
1496	NYSE	GFF	Mon, Jul 23, 2001	10.80	10.86	10.59	10.64
1495	NYSE	GFF	Fri, Jul 20, 2001	10.55	10.91	10.45	10.89
1494	NYSE	GFF	Thu, Jul 19, 2001	10.09	10.55	9.94	10.55
1493	NYSE	GFF	Wed, Jul 18, 2001	10.27	10.28	10.05	10.05
1492	NYSE	GFF	Tue, Jul 17, 2001	10.11	10.27	9.91	10.27
1491	NYSE	GFF	Mon, Jul 16, 2001	10.22	10.27	10.10	10.10
1490	NYSE	GFF	Fri, Jul 13, 2001	9.45	10.27	9.45	10.22
1489	NYSE	GFF	Thu, Jul 12, 2001	9.41	9.65	9.35	9.55
1488	NYSE	GFF	Wed, Jul 11, 2001	10.00	10.00	9.41	9.41
1487	NYSE	GFF	Tue, Jul 10, 2001	10.10	10.18	9.93	10.00
1486	NYSE	GFF	Mon, Jul 9, 2001	9.54	10.23	9.54	10.17
1485	NYSE	GFF	Fri, Jul 6, 2001	9.59	9.69	9.55	9.63
1484	NYSE	GFF	Thu, Jul 5, 2001	9.77	9.98	9.59	9.59
1483	NYSE	GFF	Tue, Jul 3, 2001	9.74	10.09	9.74	9.86
1482	NYSE	GFF	Mon, Jul 2, 2001	9.91	9.97	9.68	9.83
1481	NYSE	GFF	Fri, Jun 29, 2001	9.45	10.00	9.41	10.00
1480	NYSE	GFF	Thu, Jun 28, 2001	9.23	9.50	9.18	9.45
1479	NYSE	GFF	Wed, Jun 27, 2001	8.65	9.23	8.65	9.18
1478	NYSE	GFF	Tue, Jun 26, 2001	8.18	8.77	8.18	8.72
1477	NYSE	GFF	Mon, Jun 25, 2001	9.09	9.12	8.10	8.18
1476	NYSE	GFF	Fri, Jun 22, 2001	9.59	9.73	9.05	9.05
1475	NYSE	GFF	Thu, Jun 21, 2001	9.00	9.68	9.00	9.68
1474	NYSE	GFF	Wed, Jun 20, 2001	8.59	9.05	8.59	9.00
1473	NYSE	GFF	Tue, Jun 19, 2001	8.82	8.86	8.59	8.64
1472	NYSE	GFF	Mon, Jun 18, 2001	8.77	8.93	8.77	8.77
1471	NYSE	GFF	Fri, Jun 15, 2001	8.82	8.84	8.59	8.73
1470	NYSE	GFF	Thu, Jun 14, 2001	9.05	9.05	8.68	8.86
1469	NYSE	GFF	Wed, Jun 13, 2001	8.91	9.05	8.82	9.02
1468	NYSE	GFF	Tue, Jun 12, 2001	8.91	8.97	8.73	8.95
1467	NYSE	GFF	Mon, Jun 11, 2001	8.73	9.05	8.67	8.95
1466	NYSE	GFF	Fri, Jun 8, 2001	8.77	8.77	8.59	8.73
1465	NYSE	GFF	Thu, Jun 7, 2001	9.14	9.15	8.41	8.56
1464	NYSE	GFF	Wed, Jun 6, 2001	9.18	9.18	9.06	9.18
1463	NYSE	GFF	Tue, Jun 5, 2001	9.18	9.38	9.09	9.18
1462	NYSE	GFF	Mon, Jun 4, 2001	9.25	9.45	9.16	9.27
1461	NYSE	GFF	Fri, Jun 1, 2001	9.23	9.32	8.89	9.16
1460	NYSE	GFF	Thu, May 31, 2001	9.47	9.72	9.18	9.18
1459	NYSE	GFF	Wed, May 30, 2001	8.87	9.45	8.86	9.45
1458	NYSE	GFF	Tue, May 29, 2001	8.77	9.09	8.77	8.93
1457	NYSE	GFF	Fri, May 25, 2001	9.09	9.55	8.73	8.77
1456	NYSE	GFF	Thu, May 24, 2001	8.59	9.03	8.59	9.03
1455	NYSE	GFF	Wed, May 23, 2001	8.64	9.00	8.45	8.55
1454	NYSE	GFF	Tue, May 22, 2001	8.62	8.86	8.51	8.64
1453	NYSE	GFF	Mon, May 21, 2001	8.55	8.63	8.27	8.63
1452	NYSE	GFF	Fri, May 18, 2001	8.41	8.59	8.41	8.52
1451	NYSE	GFF	Thu, May 17, 2001	8.50	8.55	8.44	8.50
1450	NYSE	GFF	Wed, May 16, 2001	8.23	8.50	8.23	8.45
1449	NYSE	GFF	Tue, May 15, 2001	8.18	8.39	8.18	8.26
1448	NYSE	GFF	Mon, May 14, 2001	8.18	8.23	8.09	8.09
1447	NYSE	GFF	Fri, May 11, 2001	8.00	8.26	8.00	8.19
1446	NYSE	GFF	Thu, May 10, 2001	8.15	8.23	7.91	7.91
1445	NYSE	GFF	Wed, May 9, 2001	8.23	8.24	8.11	8.24
1444	NYSE	GFF	Tue, May 8, 2001	8.05	8.18	8.00	8.18
1443	NYSE	GFF	Mon, May 7, 2001	7.99	8.27	7.94	8.02
1442	NYSE	GFF	Fri, May 4, 2001	7.73	8.21	7.73	8.00
1441	NYSE	GFF	Thu, May 3, 2001	7.91	8.00	7.75	7.82
1440	NYSE	GFF	Wed, May 2, 2001	8.00	8.35	7.95	8.35
1439	NYSE	GFF	Tue, May 1, 2001	8.45	8.45	8.09	8.32
1438	NYSE	GFF	Mon, Apr 30, 2001	7.86	8.45	7.78	8.45
1437	NYSE	GFF	Fri, Apr 27, 2001	7.64	7.95	7.61	7.86
1436	NYSE	GFF	Thu, Apr 26, 2001	7.52	7.61	7.41	7.41
1435	NYSE	GFF	Wed, Apr 25, 2001	7.41	7.64	7.37	7.59
1434	NYSE	GFF	Tue, Apr 24, 2001	7.59	7.59	7.36	7.37
1433	NYSE	GFF	Mon, Apr 23, 2001	7.45	7.58	7.45	7.50
1432	NYSE	GFF	Fri, Apr 20, 2001	7.36	7.59	7.36	7.46
1431	NYSE	GFF	Thu, Apr 19, 2001	7.33	7.45	7.33	7.45
1430	NYSE	GFF	Wed, Apr 18, 2001	7.59	7.59	7.23	7.25
1429	NYSE	GFF	Tue, Apr 17, 2001	7.18	7.41	7.18	7.36
1428	NYSE	GFF	Mon, Apr 16, 2001	7.45	7.45	7.18	7.18
1427	NYSE	GFF	Thu, Apr 12, 2001	7.82	7.82	7.45	7.45
1426	NYSE	GFF	Wed, Apr 11, 2001	7.14	7.73	7.05	7.73
1425	NYSE	GFF	Tue, Apr 10, 2001	7.05	7.25	7.05	7.18
1424	NYSE	GFF	Mon, Apr 9, 2001	7.07	7.16	6.82	7.11
1423	NYSE	GFF	Fri, Apr 6, 2001	7.00	7.12	6.97	6.98
1422	NYSE	GFF	Thu, Apr 5, 2001	7.11	7.26	6.87	7.05
1421	NYSE	GFF	Wed, Apr 4, 2001	7.14	7.25	7.00	7.05
1420	NYSE	GFF	Tue, Apr 3, 2001	7.18	7.22	6.76	7.18
1419	NYSE	GFF	Mon, Apr 2, 2001	7.18	7.25	6.93	7.18
1418	NYSE	GFF	Fri, Mar 30, 2001	6.88	7.18	6.88	7.18
1417	NYSE	GFF	Thu, Mar 29, 2001	6.86	6.92	6.83	6.83
1416	NYSE	GFF	Wed, Mar 28, 2001	7.09	7.19	6.91	6.91
1415	NYSE	GFF	Tue, Mar 27, 2001	7.18	7.26	7.14	7.18
1414	NYSE	GFF	Mon, Mar 26, 2001	7.09	7.22	7.09	7.18
1413	NYSE	GFF	Fri, Mar 23, 2001	7.19	7.19	6.91	7.05
1412	NYSE	GFF	Thu, Mar 22, 2001	6.87	7.22	6.82	7.18
1411	NYSE	GFF	Wed, Mar 21, 2001	6.77	6.95	6.73	6.91
1410	NYSE	GFF	Tue, Mar 20, 2001	6.92	7.05	6.73	6.77
1409	NYSE	GFF	Mon, Mar 19, 2001	6.73	7.00	6.56	7.00
1408	NYSE	GFF	Fri, Mar 16, 2001	7.00	7.00	6.59	6.65
1407	NYSE	GFF	Thu, Mar 15, 2001	6.81	6.91	6.73	6.88
1406	NYSE	GFF	Wed, Mar 14, 2001	7.05	7.05	6.68	6.88
1405	NYSE	GFF	Tue, Mar 13, 2001	6.51	7.08	6.51	7.08
1404	NYSE	GFF	Mon, Mar 12, 2001	6.96	7.11	6.74	6.74
1403	NYSE	GFF	Fri, Mar 9, 2001	7.03	7.11	6.95	7.05
1402	NYSE	GFF	Thu, Mar 8, 2001	6.89	7.16	6.82	7.05
1401	NYSE	GFF	Wed, Mar 7, 2001	6.59	6.95	6.59	6.80
1400	NYSE	GFF	Tue, Mar 6, 2001	6.88	6.89	6.55	6.55
1399	NYSE	GFF	Mon, Mar 5, 2001	7.02	7.02	6.80	6.83
1398	NYSE	GFF	Fri, Mar 2, 2001	6.50	7.02	6.45	7.02
1397	NYSE	GFF	Thu, Mar 1, 2001	6.43	6.55	6.41	6.55
1396	NYSE	GFF	Wed, Feb 28, 2001	6.36	6.64	6.32	6.36
1395	NYSE	GFF	Tue, Feb 27, 2001	6.55	6.55	6.15	6.15
1394	NYSE	GFF	Mon, Feb 26, 2001	6.53	6.68	6.51	6.64
1393	NYSE	GFF	Fri, Feb 23, 2001	6.45	6.50	6.00	6.50
1392	NYSE	GFF	Thu, Feb 22, 2001	6.82	6.87	6.14	6.41
1391	NYSE	GFF	Wed, Feb 21, 2001	6.91	6.91	6.55	6.64
1390	NYSE	GFF	Tue, Feb 20, 2001	7.27	7.27	6.89	6.96
1389	NYSE	GFF	Fri, Feb 16, 2001	7.27	7.27	7.10	7.25
1388	NYSE	GFF	Thu, Feb 15, 2001	7.01	7.27	7.00	7.27
1387	NYSE	GFF	Wed, Feb 14, 2001	7.06	7.14	6.95	7.01
1386	NYSE	GFF	Tue, Feb 13, 2001	7.15	7.15	6.99	7.09
1385	NYSE	GFF	Mon, Feb 12, 2001	6.55	6.93	6.55	6.93
1384	NYSE	GFF	Fri, Feb 9, 2001	6.55	6.72	6.50	6.55
1383	NYSE	GFF	Thu, Feb 8, 2001	6.50	6.60	6.47	6.55
1382	NYSE	GFF	Wed, Feb 7, 2001	6.36	6.46	6.14	6.45
1381	NYSE	GFF	Tue, Feb 6, 2001	6.50	6.50	6.36	6.45
1380	NYSE	GFF	Mon, Feb 5, 2001	6.64	6.64	6.59	6.59
1379	NYSE	GFF	Fri, Feb 2, 2001	6.73	6.75	6.57	6.73
1378	NYSE	GFF	Thu, Feb 1, 2001	6.36	6.86	6.27	6.64
1377	NYSE	GFF	Wed, Jan 31, 2001	6.59	6.69	6.14	6.14
1376	NYSE	GFF	Tue, Jan 30, 2001	6.35	6.56	6.27	6.49
1375	NYSE	GFF	Mon, Jan 29, 2001	6.23	6.36	6.23	6.35
1374	NYSE	GFF	Fri, Jan 26, 2001	6.36	6.36	6.02	6.25
1373	NYSE	GFF	Thu, Jan 25, 2001	6.42	6.48	6.36	6.36
1372	NYSE	GFF	Wed, Jan 24, 2001	6.48	6.48	6.48	6.48
1371	NYSE	GFF	Tue, Jan 23, 2001	6.53	6.76	6.48	6.48
1370	NYSE	GFF	Mon, Jan 22, 2001	6.48	6.53	6.36	6.42
1369	NYSE	GFF	Fri, Jan 19, 2001	6.31	6.59	6.31	6.59
1368	NYSE	GFF	Thu, Jan 18, 2001	6.25	6.36	6.25	6.36
1367	NYSE	GFF	Wed, Jan 17, 2001	6.14	6.36	6.08	6.25
1366	NYSE	GFF	Tue, Jan 16, 2001	6.36	6.36	6.11	6.14
1365	NYSE	GFF	Fri, Jan 12, 2001	6.31	6.31	6.14	6.31
1364	NYSE	GFF	Thu, Jan 11, 2001	6.25	6.36	6.19	6.25
1363	NYSE	GFF	Wed, Jan 10, 2001	6.36	6.36	6.02	6.31
1362	NYSE	GFF	Tue, Jan 9, 2001	6.19	6.36	6.19	6.36
1361	NYSE	GFF	Mon, Jan 8, 2001	6.48	6.48	5.97	6.19
1360	NYSE	GFF	Fri, Jan 5, 2001	6.48	6.70	6.42	6.48
1359	NYSE	GFF	Thu, Jan 4, 2001	6.36	6.48	6.02	6.48
1358	NYSE	GFF	Wed, Jan 3, 2001	6.48	6.53	6.36	6.48
1357	NYSE	GFF	Tue, Jan 2, 2001	6.93	6.93	6.82	6.88
1356	NYSE	GFF	Fri, Dec 29, 2000	6.53	7.22	6.19	7.16
1355	NYSE	GFF	Thu, Dec 28, 2000	6.36	6.76	6.02	6.65
1354	NYSE	GFF	Wed, Dec 27, 2000	5.80	6.25	5.68	6.25
1353	NYSE	GFF	Tue, Dec 26, 2000	6.48	6.59	5.80	5.80
1352	NYSE	GFF	Fri, Dec 22, 2000	6.70	6.88	6.36	6.36
1351	NYSE	GFF	Thu, Dec 21, 2000	6.76	6.88	6.59	6.76
1350	NYSE	GFF	Wed, Dec 20, 2000	6.93	6.99	6.65	6.76
1349	NYSE	GFF	Tue, Dec 19, 2000	7.16	7.16	6.82	7.05
1348	NYSE	GFF	Mon, Dec 18, 2000	7.16	7.22	7.10	7.16
1347	NYSE	GFF	Fri, Dec 15, 2000	7.05	7.16	6.99	7.16
1346	NYSE	GFF	Thu, Dec 14, 2000	6.99	7.05	6.99	7.05
1345	NYSE	GFF	Wed, Dec 13, 2000	7.05	7.05	6.93	7.05
1344	NYSE	GFF	Tue, Dec 12, 2000	7.16	7.22	6.93	6.93
1343	NYSE	GFF	Mon, Dec 11, 2000	6.65	7.27	6.65	7.27
1342	NYSE	GFF	Fri, Dec 8, 2000	5.97	6.65	5.85	6.65
1341	NYSE	GFF	Thu, Dec 7, 2000	5.85	6.25	5.74	5.91
1340	NYSE	GFF	Wed, Dec 6, 2000	5.85	5.91	5.80	5.91
1339	NYSE	GFF	Tue, Dec 5, 2000	5.85	5.91	5.74	5.74
1338	NYSE	GFF	Mon, Dec 4, 2000	5.97	5.97	5.68	5.74
1337	NYSE	GFF	Fri, Dec 1, 2000	5.68	6.14	5.68	6.02
1336	NYSE	GFF	Thu, Nov 30, 2000	5.74	5.85	5.63	5.68
1335	NYSE	GFF	Wed, Nov 29, 2000	5.80	5.85	5.74	5.80
1334	NYSE	GFF	Tue, Nov 28, 2000	5.80	5.85	5.68	5.68
1333	NYSE	GFF	Mon, Nov 27, 2000	5.91	5.91	5.68	5.68
1332	NYSE	GFF	Fri, Nov 24, 2000	5.68	5.97	5.68	5.91
1331	NYSE	GFF	Wed, Nov 22, 2000	5.68	5.74	5.57	5.63
1330	NYSE	GFF	Tue, Nov 21, 2000	5.51	5.68	5.51	5.68
1329	NYSE	GFF	Mon, Nov 20, 2000	5.91	5.91	4.83	5.68
1328	NYSE	GFF	Fri, Nov 17, 2000	5.97	5.97	5.85	5.91
1327	NYSE	GFF	Thu, Nov 16, 2000	5.91	5.97	5.85	5.97
1326	NYSE	GFF	Wed, Nov 15, 2000	6.02	6.02	5.85	5.97
1325	NYSE	GFF	Tue, Nov 14, 2000	6.36	6.36	5.85	5.91
1324	NYSE	GFF	Mon, Nov 13, 2000	6.25	6.31	6.19	6.31
1323	NYSE	GFF	Fri, Nov 10, 2000	7.22	7.22	6.76	6.82
1322	NYSE	GFF	Thu, Nov 9, 2000	7.05	7.27	7.05	7.27
1321	NYSE	GFF	Wed, Nov 8, 2000	6.82	7.16	6.82	7.16
1320	NYSE	GFF	Tue, Nov 7, 2000	6.76	6.82	6.70	6.76
1319	NYSE	GFF	Mon, Nov 6, 2000	6.88	6.93	6.76	6.82
1318	NYSE	GFF	Fri, Nov 3, 2000	6.76	6.93	6.70	6.93
1317	NYSE	GFF	Thu, Nov 2, 2000	6.70	6.82	6.65	6.76
1316	NYSE	GFF	Wed, Nov 1, 2000	6.82	6.82	6.59	6.70
1315	NYSE	GFF	Tue, Oct 31, 2000	6.65	6.93	6.48	6.93
1314	NYSE	GFF	Mon, Oct 30, 2000	6.59	6.65	6.48	6.65
1313	NYSE	GFF	Fri, Oct 27, 2000	6.70	6.70	6.48	6.70
1312	NYSE	GFF	Thu, Oct 26, 2000	6.76	6.82	6.53	6.70
1311	NYSE	GFF	Wed, Oct 25, 2000	6.59	6.70	6.53	6.65
1310	NYSE	GFF	Tue, Oct 24, 2000	6.65	6.82	6.65	6.70
1309	NYSE	GFF	Mon, Oct 23, 2000	6.48	6.65	6.25	6.65
1308	NYSE	GFF	Fri, Oct 20, 2000	6.82	6.82	6.59	6.59
1307	NYSE	GFF	Thu, Oct 19, 2000	6.59	6.82	6.48	6.82
1306	NYSE	GFF	Wed, Oct 18, 2000	6.70	6.70	6.59	6.59
1305	NYSE	GFF	Tue, Oct 17, 2000	6.99	6.99	6.70	6.82
1304	NYSE	GFF	Mon, Oct 16, 2000	6.48	6.99	6.48	6.99
1303	NYSE	GFF	Fri, Oct 13, 2000	6.19	6.36	5.97	6.36
1302	NYSE	GFF	Thu, Oct 12, 2000	6.19	6.25	6.14	6.25
1301	NYSE	GFF	Wed, Oct 11, 2000	6.25	6.25	6.14	6.14
1300	NYSE	GFF	Tue, Oct 10, 2000	6.82	6.82	6.36	6.36
1299	NYSE	GFF	Mon, Oct 9, 2000	6.65	6.93	6.59	6.76
1298	NYSE	GFF	Fri, Oct 6, 2000	6.53	6.76	6.53	6.65
1297	NYSE	GFF	Thu, Oct 5, 2000	6.82	6.82	6.36	6.42
1296	NYSE	GFF	Wed, Oct 4, 2000	6.53	6.82	6.53	6.82
1295	NYSE	GFF	Tue, Oct 3, 2000	6.70	6.70	6.48	6.53
1294	NYSE	GFF	Mon, Oct 2, 2000	6.82	6.82	6.70	6.70
1293	NYSE	GFF	Fri, Sep 29, 2000	6.70	6.88	6.65	6.88
1292	NYSE	GFF	Thu, Sep 28, 2000	6.65	6.76	6.65	6.70
1291	NYSE	GFF	Wed, Sep 27, 2000	6.99	7.05	6.65	6.65
1290	NYSE	GFF	Tue, Sep 26, 2000	6.99	7.05	6.99	6.99
1289	NYSE	GFF	Mon, Sep 25, 2000	7.10	7.10	6.99	7.05
1288	NYSE	GFF	Fri, Sep 22, 2000	6.99	7.16	6.88	7.10
1287	NYSE	GFF	Thu, Sep 21, 2000	7.16	7.27	6.93	7.05
1286	NYSE	GFF	Wed, Sep 20, 2000	7.10	7.22	7.05	7.22
1285	NYSE	GFF	Tue, Sep 19, 2000	7.05	7.16	6.99	7.05
1284	NYSE	GFF	Mon, Sep 18, 2000	7.10	7.16	6.99	7.05
1283	NYSE	GFF	Fri, Sep 15, 2000	6.93	7.22	6.93	7.10
1282	NYSE	GFF	Thu, Sep 14, 2000	6.93	7.16	6.93	7.16
1281	NYSE	GFF	Wed, Sep 13, 2000	6.93	7.05	6.93	6.93
1280	NYSE	GFF	Tue, Sep 12, 2000	6.99	7.10	6.88	7.10
1279	NYSE	GFF	Mon, Sep 11, 2000	6.99	7.16	6.93	6.93
1278	NYSE	GFF	Fri, Sep 8, 2000	7.05	7.10	6.99	6.99
1277	NYSE	GFF	Thu, Sep 7, 2000	6.93	7.05	6.76	7.05
1276	NYSE	GFF	Wed, Sep 6, 2000	7.05	7.05	6.76	6.93
1275	NYSE	GFF	Tue, Sep 5, 2000	7.33	7.33	6.99	7.16
1274	NYSE	GFF	Fri, Sep 1, 2000	7.16	7.39	7.16	7.33
1273	NYSE	GFF	Thu, Aug 31, 2000	7.05	7.27	6.99	7.05
1272	NYSE	GFF	Wed, Aug 30, 2000	6.88	7.05	6.82	6.93
1271	NYSE	GFF	Tue, Aug 29, 2000	6.76	6.93	6.76	6.82
1270	NYSE	GFF	Mon, Aug 28, 2000	6.99	7.05	6.76	6.76
1269	NYSE	GFF	Fri, Aug 25, 2000	6.99	6.99	6.82	6.99
1268	NYSE	GFF	Thu, Aug 24, 2000	6.82	7.05	6.76	6.93
1267	NYSE	GFF	Wed, Aug 23, 2000	6.82	6.88	6.36	6.82
1266	NYSE	GFF	Tue, Aug 22, 2000	6.82	6.93	6.82	6.88
1265	NYSE	GFF	Mon, Aug 21, 2000	6.93	6.93	6.88	6.93
1264	NYSE	GFF	Fri, Aug 18, 2000	6.88	6.99	6.88	6.88
1263	NYSE	GFF	Thu, Aug 17, 2000	7.05	7.05	6.88	6.93
1262	NYSE	GFF	Wed, Aug 16, 2000	6.99	7.05	6.93	7.05
1261	NYSE	GFF	Tue, Aug 15, 2000	6.93	7.05	6.82	6.93
1260	NYSE	GFF	Mon, Aug 14, 2000	6.99	7.05	6.93	7.05
1259	NYSE	GFF	Fri, Aug 11, 2000	7.10	7.10	7.05	7.05
1258	NYSE	GFF	Thu, Aug 10, 2000	7.16	7.16	7.10	7.10
1257	NYSE	GFF	Wed, Aug 9, 2000	7.05	7.10	6.99	7.05
1256	NYSE	GFF	Tue, Aug 8, 2000	7.22	7.22	7.05	7.16
1255	NYSE	GFF	Mon, Aug 7, 2000	6.59	7.16	6.59	7.16
1254	NYSE	GFF	Fri, Aug 4, 2000	6.42	6.53	6.42	6.53
1253	NYSE	GFF	Thu, Aug 3, 2000	6.19	6.59	6.19	6.42
1252	NYSE	GFF	Wed, Aug 2, 2000	5.74	6.36	5.74	6.25
1251	NYSE	GFF	Tue, Aug 1, 2000	5.63	5.74	5.57	5.74
1250	NYSE	GFF	Mon, Jul 31, 2000	5.51	5.68	5.45	5.68
1249	NYSE	GFF	Fri, Jul 28, 2000	5.91	5.91	5.63	5.63
1248	NYSE	GFF	Thu, Jul 27, 2000	5.97	6.08	5.91	5.91
1247	NYSE	GFF	Wed, Jul 26, 2000	6.14	6.25	5.97	5.97
1246	NYSE	GFF	Tue, Jul 25, 2000	5.97	6.14	5.80	6.08
1245	NYSE	GFF	Mon, Jul 24, 2000	5.91	5.97	5.74	5.97
1244	NYSE	GFF	Fri, Jul 21, 2000	5.80	6.14	5.80	5.91
1243	NYSE	GFF	Thu, Jul 20, 2000	5.57	5.80	5.57	5.74
1242	NYSE	GFF	Wed, Jul 19, 2000	5.51	5.57	5.40	5.45
1241	NYSE	GFF	Tue, Jul 18, 2000	5.40	5.45	5.34	5.40
1240	NYSE	GFF	Mon, Jul 17, 2000	5.40	5.45	5.34	5.45
1239	NYSE	GFF	Fri, Jul 14, 2000	5.40	5.45	5.23	5.34
1238	NYSE	GFF	Thu, Jul 13, 2000	5.45	5.45	5.28	5.28
1237	NYSE	GFF	Wed, Jul 12, 2000	5.34	5.45	5.34	5.45
1236	NYSE	GFF	Tue, Jul 11, 2000	5.34	5.40	5.23	5.34
1235	NYSE	GFF	Mon, Jul 10, 2000	5.34	5.40	5.23	5.28
1234	NYSE	GFF	Fri, Jul 7, 2000	5.40	5.45	5.28	5.34
1233	NYSE	GFF	Thu, Jul 6, 2000	5.23	5.34	5.17	5.34
1232	NYSE	GFF	Wed, Jul 5, 2000	5.11	5.51	5.11	5.28
1231	NYSE	GFF	Mon, Jul 3, 2000	5.17	5.28	5.06	5.11
1230	NYSE	GFF	Fri, Jun 30, 2000	5.17	5.17	4.83	5.06
1229	NYSE	GFF	Thu, Jun 29, 2000	5.06	5.06	4.66	4.77
1228	NYSE	GFF	Wed, Jun 28, 2000	5.23	5.28	5.06	5.11
1227	NYSE	GFF	Tue, Jun 27, 2000	5.23	5.40	5.23	5.23
1226	NYSE	GFF	Mon, Jun 26, 2000	5.06	5.40	5.00	5.23
1225	NYSE	GFF	Fri, Jun 23, 2000	4.94	5.06	4.66	4.77
1224	NYSE	GFF	Thu, Jun 22, 2000	5.11	5.17	4.89	4.89
1223	NYSE	GFF	Wed, Jun 21, 2000	5.06	5.11	4.89	4.94
1222	NYSE	GFF	Tue, Jun 20, 2000	5.11	5.17	4.89	5.06
1221	NYSE	GFF	Mon, Jun 19, 2000	5.28	5.28	5.06	5.11
1220	NYSE	GFF	Fri, Jun 16, 2000	5.34	5.40	5.17	5.17
1219	NYSE	GFF	Thu, Jun 15, 2000	5.28	5.40	5.28	5.28
1218	NYSE	GFF	Wed, Jun 14, 2000	5.34	5.40	5.23	5.34
1217	NYSE	GFF	Tue, Jun 13, 2000	5.51	5.51	5.34	5.40
1216	NYSE	GFF	Mon, Jun 12, 2000	5.45	5.45	5.23	5.40
1215	NYSE	GFF	Fri, Jun 9, 2000	5.40	5.45	5.23	5.45
1214	NYSE	GFF	Thu, Jun 8, 2000	5.40	5.45	5.34	5.34
1213	NYSE	GFF	Wed, Jun 7, 2000	5.45	5.45	5.28	5.40
1212	NYSE	GFF	Tue, Jun 6, 2000	5.40	5.45	5.34	5.40
1211	NYSE	GFF	Mon, Jun 5, 2000	5.45	5.45	5.23	5.40
1210	NYSE	GFF	Fri, Jun 2, 2000	5.57	5.57	5.40	5.40
1209	NYSE	GFF	Thu, Jun 1, 2000	5.51	5.63	5.40	5.45
1208	NYSE	GFF	Wed, May 31, 2000	5.68	5.91	5.51	5.51
1207	NYSE	GFF	Tue, May 30, 2000	5.80	5.97	5.63	5.68
1206	NYSE	GFF	Fri, May 26, 2000	5.85	5.85	5.57	5.74
1205	NYSE	GFF	Thu, May 25, 2000	5.74	5.85	5.74	5.80
1204	NYSE	GFF	Wed, May 24, 2000	5.85	5.91	5.63	5.74
1203	NYSE	GFF	Tue, May 23, 2000	6.02	6.02	5.85	5.85
1202	NYSE	GFF	Mon, May 22, 2000	6.25	6.25	6.08	6.14
1201	NYSE	GFF	Fri, May 19, 2000	6.25	6.25	5.97	6.25
1200	NYSE	GFF	Thu, May 18, 2000	6.14	6.19	5.91	6.14
1199	NYSE	GFF	Wed, May 17, 2000	6.08	6.14	5.97	6.08
1198	NYSE	GFF	Tue, May 16, 2000	6.08	6.19	5.97	6.14
1197	NYSE	GFF	Mon, May 15, 2000	5.97	6.02	5.97	6.02
1196	NYSE	GFF	Fri, May 12, 2000	6.02	6.08	5.97	6.02
1195	NYSE	GFF	Thu, May 11, 2000	6.14	6.19	5.97	6.02
1194	NYSE	GFF	Wed, May 10, 2000	6.25	6.25	6.02	6.08
1193	NYSE	GFF	Tue, May 9, 2000	6.31	6.31	6.14	6.19
1192	NYSE	GFF	Mon, May 8, 2000	6.08	6.31	6.08	6.25
1191	NYSE	GFF	Fri, May 5, 2000	6.08	6.19	6.08	6.19
1190	NYSE	GFF	Thu, May 4, 2000	5.97	6.02	5.91	6.02
1189	NYSE	GFF	Wed, May 3, 2000	6.53	6.65	5.68	5.85
1188	NYSE	GFF	Tue, May 2, 2000	6.65	6.65	6.42	6.48
1187	NYSE	GFF	Mon, May 1, 2000	6.25	6.65	6.25	6.36
1186	NYSE	GFF	Fri, Apr 28, 2000	5.91	6.14	5.91	6.14
1185	NYSE	GFF	Thu, Apr 27, 2000	5.91	5.91	5.51	5.91
1184	NYSE	GFF	Wed, Apr 26, 2000	6.31	6.36	5.85	5.91
1183	NYSE	GFF	Tue, Apr 25, 2000	6.25	6.31	6.14	6.14
1182	NYSE	GFF	Mon, Apr 24, 2000	6.31	6.36	6.25	6.25
1181	NYSE	GFF	Thu, Apr 20, 2000	6.53	6.53	6.14	6.31
1180	NYSE	GFF	Wed, Apr 19, 2000	6.48	6.59	6.42	6.53
1179	NYSE	GFF	Tue, Apr 18, 2000	6.36	6.59	6.31	6.36
1178	NYSE	GFF	Mon, Apr 17, 2000	6.48	6.53	6.25	6.48
1177	NYSE	GFF	Fri, Apr 14, 2000	6.59	6.62	6.42	6.53
1176	NYSE	GFF	Thu, Apr 13, 2000	6.70	6.70	6.48	6.53
1175	NYSE	GFF	Wed, Apr 12, 2000	6.70	6.76	6.65	6.70
1174	NYSE	GFF	Tue, Apr 11, 2000	6.88	6.88	6.53	6.70
1173	NYSE	GFF	Mon, Apr 10, 2000	6.93	6.99	6.82	6.82
1172	NYSE	GFF	Fri, Apr 7, 2000	6.76	6.99	6.76	6.99
1171	NYSE	GFF	Thu, Apr 6, 2000	6.70	6.82	6.70	6.76
1170	NYSE	GFF	Wed, Apr 5, 2000	6.59	6.82	6.59	6.59
1169	NYSE	GFF	Tue, Apr 4, 2000	6.99	7.05	6.59	6.59
1168	NYSE	GFF	Mon, Apr 3, 2000	6.99	7.16	6.93	7.10
1167	NYSE	GFF	Fri, Mar 31, 2000	7.27	7.39	7.10	7.10
1166	NYSE	GFF	Thu, Mar 30, 2000	7.33	7.39	7.27	7.27
1165	NYSE	GFF	Wed, Mar 29, 2000	7.39	7.44	7.33	7.39
1164	NYSE	GFF	Tue, Mar 28, 2000	7.27	7.44	7.27	7.39
1163	NYSE	GFF	Mon, Mar 27, 2000	7.39	7.50	7.27	7.27
1162	NYSE	GFF	Fri, Mar 24, 2000	7.61	7.61	7.39	7.39
1161	NYSE	GFF	Thu, Mar 23, 2000	7.39	7.56	7.33	7.50
1160	NYSE	GFF	Wed, Mar 22, 2000	7.33	7.39	7.33	7.33
1159	NYSE	GFF	Tue, Mar 21, 2000	7.27	7.39	7.27	7.33
1158	NYSE	GFF	Mon, Mar 20, 2000	7.39	7.50	7.22	7.27
1157	NYSE	GFF	Fri, Mar 17, 2000	7.33	7.44	7.33	7.33
1156	NYSE	GFF	Thu, Mar 16, 2000	7.50	7.50	7.16	7.39
1155	NYSE	GFF	Wed, Mar 15, 2000	7.44	7.56	7.33	7.33
1154	NYSE	GFF	Tue, Mar 14, 2000	7.50	7.50	7.33	7.44
1153	NYSE	GFF	Mon, Mar 13, 2000	7.50	7.61	7.44	7.56
1152	NYSE	GFF	Fri, Mar 10, 2000	7.33	7.56	7.33	7.50
1151	NYSE	GFF	Thu, Mar 9, 2000	7.33	7.44	7.27	7.39
1150	NYSE	GFF	Wed, Mar 8, 2000	7.33	7.44	7.33	7.33
1149	NYSE	GFF	Tue, Mar 7, 2000	7.39	7.39	7.27	7.33
1148	NYSE	GFF	Mon, Mar 6, 2000	7.27	7.50	7.22	7.39
1147	NYSE	GFF	Fri, Mar 3, 2000	7.44	7.44	7.16	7.27
1146	NYSE	GFF	Thu, Mar 2, 2000	7.50	7.56	7.39	7.39
1145	NYSE	GFF	Wed, Mar 1, 2000	7.61	7.61	7.39	7.50
1144	NYSE	GFF	Tue, Feb 29, 2000	7.56	7.61	7.39	7.61
1143	NYSE	GFF	Mon, Feb 28, 2000	7.61	7.67	7.44	7.50
1142	NYSE	GFF	Fri, Feb 25, 2000	7.84	7.84	7.27	7.44
1141	NYSE	GFF	Thu, Feb 24, 2000	7.50	7.73	7.39	7.73
1140	NYSE	GFF	Wed, Feb 23, 2000	7.78	7.78	7.39	7.50
1139	NYSE	GFF	Tue, Feb 22, 2000	7.39	7.78	7.39	7.73
1138	NYSE	GFF	Fri, Feb 18, 2000	7.50	7.50	7.39	7.39
1137	NYSE	GFF	Thu, Feb 17, 2000	7.50	7.56	7.44	7.44
1136	NYSE	GFF	Wed, Feb 16, 2000	7.27	7.39	7.27	7.27
1135	NYSE	GFF	Tue, Feb 15, 2000	7.39	7.61	7.39	7.44
1134	NYSE	GFF	Mon, Feb 14, 2000	7.10	7.39	7.10	7.27
1133	NYSE	GFF	Fri, Feb 11, 2000	7.16	7.27	6.99	7.10
1132	NYSE	GFF	Thu, Feb 10, 2000	7.33	7.33	7.05	7.10
1131	NYSE	GFF	Wed, Feb 9, 2000	7.22	7.39	7.22	7.22
1130	NYSE	GFF	Tue, Feb 8, 2000	7.10	7.27	7.10	7.22
1129	NYSE	GFF	Mon, Feb 7, 2000	7.10	7.22	7.05	7.10
1128	NYSE	GFF	Fri, Feb 4, 2000	7.22	7.22	7.16	7.16
1127	NYSE	GFF	Thu, Feb 3, 2000	7.10	7.27	7.10	7.22
1126	NYSE	GFF	Wed, Feb 2, 2000	6.59	7.16	6.59	7.10
1125	NYSE	GFF	Tue, Feb 1, 2000	6.53	6.70	6.53	6.59
1124	NYSE	GFF	Mon, Jan 31, 2000	6.14	6.65	6.14	6.65
1123	NYSE	GFF	Fri, Jan 28, 2000	6.36	6.36	6.25	6.25
1122	NYSE	GFF	Thu, Jan 27, 2000	6.36	6.42	6.31	6.31
1121	NYSE	GFF	Wed, Jan 26, 2000	6.31	6.36	6.31	6.36
1120	NYSE	GFF	Tue, Jan 25, 2000	6.31	6.36	6.25	6.31
1119	NYSE	GFF	Mon, Jan 24, 2000	6.31	6.36	6.31	6.31
1118	NYSE	GFF	Fri, Jan 21, 2000	6.42	6.42	6.31	6.31
1117	NYSE	GFF	Thu, Jan 20, 2000	6.36	6.42	6.36	6.36
1116	NYSE	GFF	Wed, Jan 19, 2000	6.36	6.59	6.36	6.42
1115	NYSE	GFF	Tue, Jan 18, 2000	6.48	6.48	6.36	6.42
1114	NYSE	GFF	Fri, Jan 14, 2000	6.36	6.53	6.36	6.53
1113	NYSE	GFF	Thu, Jan 13, 2000	6.59	6.59	6.25	6.42
1112	NYSE	GFF	Wed, Jan 12, 2000	6.48	6.65	6.48	6.48
1111	NYSE	GFF	Tue, Jan 11, 2000	6.36	6.59	6.31	6.59
1110	NYSE	GFF	Mon, Jan 10, 2000	6.59	6.59	6.36	6.36
1109	NYSE	GFF	Fri, Jan 7, 2000	6.48	6.53	6.48	6.48
1108	NYSE	GFF	Thu, Jan 6, 2000	7.16	7.16	6.36	6.48
1107	NYSE	GFF	Wed, Jan 5, 2000	7.27	7.27	7.10	7.22
1106	NYSE	GFF	Tue, Jan 4, 2000	7.33	7.44	7.05	7.16
1105	NYSE	GFF	Mon, Jan 3, 2000	7.22	7.56	7.22	7.39
1104	NYSE	GFF	Fri, Dec 31, 1999	6.70	7.16	6.70	7.10
1103	NYSE	GFF	Thu, Dec 30, 1999	6.70	6.88	6.65	6.76
1102	NYSE	GFF	Wed, Dec 29, 1999	6.65	6.76	6.65	6.76
1101	NYSE	GFF	Tue, Dec 28, 1999	6.82	6.99	6.59	6.75
1100	NYSE	GFF	Mon, Dec 27, 1999	6.59	6.93	6.59	6.88
1099	NYSE	GFF	Thu, Dec 23, 1999	6.36	6.48	6.36	6.48
1098	NYSE	GFF	Wed, Dec 22, 1999	6.25	6.36	6.25	6.36
1097	NYSE	GFF	Tue, Dec 21, 1999	6.25	6.42	6.14	6.14
1096	NYSE	GFF	Mon, Dec 20, 1999	6.25	6.42	6.14	6.19
1095	NYSE	GFF	Fri, Dec 17, 1999	6.36	6.48	6.31	6.36
1094	NYSE	GFF	Thu, Dec 16, 1999	6.59	6.59	6.25	6.25
1093	NYSE	GFF	Wed, Dec 15, 1999	6.53	6.53	6.25	6.53
1092	NYSE	GFF	Tue, Dec 14, 1999	6.65	6.65	6.42	6.53
1091	NYSE	GFF	Mon, Dec 13, 1999	6.59	6.70	6.53	6.70
1090	NYSE	GFF	Fri, Dec 10, 1999	6.70	6.70	6.59	6.65
1089	NYSE	GFF	Thu, Dec 9, 1999	6.76	6.82	6.65	6.65
1088	NYSE	GFF	Wed, Dec 8, 1999	6.82	6.82	6.65	6.65
1087	NYSE	GFF	Tue, Dec 7, 1999	6.48	6.88	6.48	6.82
1086	NYSE	GFF	Mon, Dec 6, 1999	6.88	7.05	6.48	6.53
1085	NYSE	GFF	Fri, Dec 3, 1999	6.93	6.99	6.88	6.88
1084	NYSE	GFF	Thu, Dec 2, 1999	6.82	6.99	6.82	6.88
1083	NYSE	GFF	Wed, Dec 1, 1999	6.99	6.99	6.36	6.76
1082	NYSE	GFF	Tue, Nov 30, 1999	7.05	7.27	6.93	6.99
1081	NYSE	GFF	Mon, Nov 29, 1999	6.82	7.05	6.70	7.05
1080	NYSE	GFF	Fri, Nov 26, 1999	6.76	6.99	6.70	6.93
1079	NYSE	GFF	Wed, Nov 24, 1999	7.27	7.33	6.76	6.82
1078	NYSE	GFF	Tue, Nov 23, 1999	7.22	7.33	7.22	7.27
1077	NYSE	GFF	Mon, Nov 22, 1999	7.61	7.84	7.16	7.27
1076	NYSE	GFF	Fri, Nov 19, 1999	7.33	7.84	7.27	7.44
1075	NYSE	GFF	Thu, Nov 18, 1999	7.05	7.27	7.05	7.27
1074	NYSE	GFF	Wed, Nov 17, 1999	7.10	7.44	6.99	7.05
1073	NYSE	GFF	Tue, Nov 16, 1999	6.70	6.99	6.70	6.93
1072	NYSE	GFF	Mon, Nov 15, 1999	6.82	6.82	6.59	6.70
1071	NYSE	GFF	Fri, Nov 12, 1999	6.93	7.05	6.70	6.76
1070	NYSE	GFF	Thu, Nov 11, 1999	6.59	6.82	6.59	6.82
1069	NYSE	GFF	Wed, Nov 10, 1999	6.82	6.82	6.48	6.65
1068	NYSE	GFF	Tue, Nov 9, 1999	6.65	6.93	6.65	6.93
1067	NYSE	GFF	Mon, Nov 8, 1999	6.65	6.70	6.59	6.65
1066	NYSE	GFF	Fri, Nov 5, 1999	6.42	6.65	6.42	6.65
1065	NYSE	GFF	Thu, Nov 4, 1999	6.48	6.70	6.42	6.53
1064	NYSE	GFF	Wed, Nov 3, 1999	6.42	6.59	6.36	6.59
1063	NYSE	GFF	Tue, Nov 2, 1999	6.65	6.65	6.36	6.36
1062	NYSE	GFF	Mon, Nov 1, 1999	6.65	6.70	6.53	6.59
1061	NYSE	GFF	Fri, Oct 29, 1999	6.59	6.70	6.59	6.70
1060	NYSE	GFF	Thu, Oct 28, 1999	6.48	6.65	6.36	6.65
1059	NYSE	GFF	Wed, Oct 27, 1999	6.76	6.76	6.36	6.36
1058	NYSE	GFF	Tue, Oct 26, 1999	6.70	6.82	6.70	6.76
1057	NYSE	GFF	Mon, Oct 25, 1999	6.82	6.82	6.59	6.70
1056	NYSE	GFF	Fri, Oct 22, 1999	6.70	6.88	6.70	6.88
1055	NYSE	GFF	Thu, Oct 21, 1999	6.82	6.82	6.65	6.70
1054	NYSE	GFF	Wed, Oct 20, 1999	6.88	6.93	6.88	6.93
1053	NYSE	GFF	Tue, Oct 19, 1999	6.99	7.16	6.99	6.99
1052	NYSE	GFF	Mon, Oct 18, 1999	6.93	6.93	6.76	6.93
1051	NYSE	GFF	Fri, Oct 15, 1999	6.82	7.05	6.53	7.05
1050	NYSE	GFF	Thu, Oct 14, 1999	6.93	7.05	6.70	6.70
1049	NYSE	GFF	Wed, Oct 13, 1999	6.88	7.10	6.88	6.93
1048	NYSE	GFF	Tue, Oct 12, 1999	6.70	7.10	6.70	6.99
1047	NYSE	GFF	Mon, Oct 11, 1999	6.70	6.93	6.70	6.93
1046	NYSE	GFF	Fri, Oct 8, 1999	6.65	6.88	6.53	6.70
1045	NYSE	GFF	Thu, Oct 7, 1999	7.16	7.27	6.70	6.76
1044	NYSE	GFF	Wed, Oct 6, 1999	7.16	7.39	6.99	7.05
1043	NYSE	GFF	Tue, Oct 5, 1999	7.10	7.16	7.10	7.16
1042	NYSE	GFF	Mon, Oct 4, 1999	7.16	7.22	7.05	7.10
1041	NYSE	GFF	Fri, Oct 1, 1999	7.10	7.27	7.05	7.16
1040	NYSE	GFF	Thu, Sep 30, 1999	6.99	7.27	6.65	7.27
1039	NYSE	GFF	Wed, Sep 29, 1999	6.76	6.99	6.76	6.99
1038	NYSE	GFF	Tue, Sep 28, 1999	6.70	7.10	6.70	6.82
1037	NYSE	GFF	Mon, Sep 27, 1999	6.59	6.76	6.59	6.70
1036	NYSE	GFF	Fri, Sep 24, 1999	6.42	6.59	6.36	6.59
1035	NYSE	GFF	Thu, Sep 23, 1999	6.70	6.70	6.53	6.53
1034	NYSE	GFF	Wed, Sep 22, 1999	6.59	6.70	6.48	6.70
1033	NYSE	GFF	Tue, Sep 21, 1999	6.53	6.82	6.53	6.59
1032	NYSE	GFF	Mon, Sep 20, 1999	6.88	6.93	6.65	6.65
1031	NYSE	GFF	Fri, Sep 17, 1999	6.93	6.99	6.82	6.82
1030	NYSE	GFF	Thu, Sep 16, 1999	6.70	7.05	6.70	6.88
1029	NYSE	GFF	Wed, Sep 15, 1999	6.53	6.70	6.53	6.70
1028	NYSE	GFF	Tue, Sep 14, 1999	6.48	6.53	6.48	6.53
1027	NYSE	GFF	Mon, Sep 13, 1999	6.59	6.65	6.25	6.48
1026	NYSE	GFF	Fri, Sep 10, 1999	6.42	6.65	6.36	6.48
1025	NYSE	GFF	Thu, Sep 9, 1999	6.31	6.42	6.31	6.42
1024	NYSE	GFF	Wed, Sep 8, 1999	6.42	6.42	6.19	6.31
1023	NYSE	GFF	Tue, Sep 7, 1999	6.42	6.48	6.14	6.31
1022	NYSE	GFF	Fri, Sep 3, 1999	6.53	6.53	6.36	6.42
1021	NYSE	GFF	Thu, Sep 2, 1999	6.42	6.42	6.31	6.36
1020	NYSE	GFF	Wed, Sep 1, 1999	6.48	6.53	6.36	6.48
1019	NYSE	GFF	Tue, Aug 31, 1999	6.82	6.82	6.42	6.48
1018	NYSE	GFF	Mon, Aug 30, 1999	6.53	6.93	6.53	6.59
1017	NYSE	GFF	Fri, Aug 27, 1999	6.65	6.70	6.48	6.53
1016	NYSE	GFF	Thu, Aug 26, 1999	6.42	6.70	6.42	6.59
1015	NYSE	GFF	Wed, Aug 25, 1999	6.31	6.53	6.25	6.53
1014	NYSE	GFF	Tue, Aug 24, 1999	6.48	6.53	6.25	6.36
1013	NYSE	GFF	Mon, Aug 23, 1999	6.59	6.59	6.42	6.53
1012	NYSE	GFF	Fri, Aug 20, 1999	6.36	6.59	6.31	6.53
1011	NYSE	GFF	Thu, Aug 19, 1999	6.42	6.59	6.36	6.42
1010	NYSE	GFF	Wed, Aug 18, 1999	6.76	6.76	6.42	6.48
1009	NYSE	GFF	Tue, Aug 17, 1999	6.53	6.65	6.36	6.65
1008	NYSE	GFF	Mon, Aug 16, 1999	6.42	6.48	6.31	6.42
1007	NYSE	GFF	Fri, Aug 13, 1999	6.36	6.65	6.36	6.53
1006	NYSE	GFF	Thu, Aug 12, 1999	6.31	6.36	6.19	6.36
1005	NYSE	GFF	Wed, Aug 11, 1999	6.02	6.36	6.02	6.25
1004	NYSE	GFF	Tue, Aug 10, 1999	6.25	6.36	6.02	6.02
1003	NYSE	GFF	Mon, Aug 9, 1999	6.36	6.36	6.25	6.25
1002	NYSE	GFF	Fri, Aug 6, 1999	6.36	6.48	6.31	6.36
1001	NYSE	GFF	Thu, Aug 5, 1999	6.25	6.53	6.25	6.48
1000	NYSE	GFF	Wed, Aug 4, 1999	6.59	6.70	6.08	6.19
999	NYSE	GFF	Tue, Aug 3, 1999	6.70	6.70	6.48	6.53
998	NYSE	GFF	Mon, Aug 2, 1999	6.82	7.05	6.82	6.88
997	NYSE	GFF	Fri, Jul 30, 1999	6.82	7.10	6.70	6.82
996	NYSE	GFF	Thu, Jul 29, 1999	6.70	6.70	6.59	6.59
995	NYSE	GFF	Wed, Jul 28, 1999	6.88	6.88	6.70	6.70
994	NYSE	GFF	Tue, Jul 27, 1999	6.76	6.88	6.70	6.76
993	NYSE	GFF	Mon, Jul 26, 1999	6.70	6.82	6.70	6.82
992	NYSE	GFF	Fri, Jul 23, 1999	6.59	6.76	6.59	6.70
991	NYSE	GFF	Thu, Jul 22, 1999	6.70	6.70	6.53	6.70
990	NYSE	GFF	Wed, Jul 21, 1999	6.65	6.76	6.65	6.70
989	NYSE	GFF	Tue, Jul 20, 1999	6.82	6.88	6.65	6.70
988	NYSE	GFF	Mon, Jul 19, 1999	6.82	6.82	6.70	6.76
987	NYSE	GFF	Fri, Jul 16, 1999	6.88	6.93	6.65	6.76
986	NYSE	GFF	Thu, Jul 15, 1999	6.93	6.99	6.82	6.99
985	NYSE	GFF	Wed, Jul 14, 1999	6.93	6.99	6.70	6.88
984	NYSE	GFF	Tue, Jul 13, 1999	6.88	7.05	6.88	6.99
983	NYSE	GFF	Mon, Jul 12, 1999	6.99	7.05	6.82	6.93
982	NYSE	GFF	Fri, Jul 9, 1999	7.05	7.05	6.88	6.93
981	NYSE	GFF	Thu, Jul 8, 1999	7.10	7.10	6.99	7.05
980	NYSE	GFF	Wed, Jul 7, 1999	7.05	7.10	6.93	6.99
979	NYSE	GFF	Tue, Jul 6, 1999	7.05	7.05	6.93	6.93
978	NYSE	GFF	Fri, Jul 2, 1999	6.88	7.10	6.76	7.05
977	NYSE	GFF	Thu, Jul 1, 1999	7.05	7.05	6.82	6.93
976	NYSE	GFF	Wed, Jun 30, 1999	6.99	7.16	6.99	7.10
975	NYSE	GFF	Tue, Jun 29, 1999	7.05	7.05	6.93	7.05
974	NYSE	GFF	Mon, Jun 28, 1999	6.76	7.05	6.76	6.99
973	NYSE	GFF	Fri, Jun 25, 1999	6.82	6.88	6.65	6.70
972	NYSE	GFF	Thu, Jun 24, 1999	6.82	6.93	6.70	6.82
971	NYSE	GFF	Wed, Jun 23, 1999	6.93	7.05	6.59	6.59
970	NYSE	GFF	Tue, Jun 22, 1999	7.05	7.10	6.88	6.93
969	NYSE	GFF	Mon, Jun 21, 1999	6.82	7.10	6.82	7.10
968	NYSE	GFF	Fri, Jun 18, 1999	7.05	7.05	6.93	6.99
967	NYSE	GFF	Thu, Jun 17, 1999	6.99	6.99	6.82	6.93
966	NYSE	GFF	Wed, Jun 16, 1999	6.82	6.99	6.82	6.93
965	NYSE	GFF	Tue, Jun 15, 1999	6.99	7.10	6.82	6.88
964	NYSE	GFF	Mon, Jun 14, 1999	7.16	7.16	6.99	7.05
963	NYSE	GFF	Fri, Jun 11, 1999	7.05	7.05	6.88	6.99
962	NYSE	GFF	Thu, Jun 10, 1999	7.05	7.10	6.82	7.05
961	NYSE	GFF	Wed, Jun 9, 1999	7.22	7.27	7.16	7.16
960	NYSE	GFF	Tue, Jun 8, 1999	6.82	7.10	6.59	7.10
959	NYSE	GFF	Mon, Jun 7, 1999	6.93	6.99	6.93	6.99
958	NYSE	GFF	Fri, Jun 4, 1999	6.99	6.99	6.88	6.99
957	NYSE	GFF	Thu, Jun 3, 1999	6.99	6.99	6.88	6.99
956	NYSE	GFF	Wed, Jun 2, 1999	7.33	7.33	6.76	6.99
955	NYSE	GFF	Tue, Jun 1, 1999	7.05	7.44	7.05	7.44
954	NYSE	GFF	Fri, May 28, 1999	7.39	7.39	7.16	7.27
953	NYSE	GFF	Thu, May 27, 1999	7.33	7.39	7.22	7.27
952	NYSE	GFF	Wed, May 26, 1999	7.27	7.27	7.16	7.27
951	NYSE	GFF	Tue, May 25, 1999	7.16	7.39	7.05	7.39
950	NYSE	GFF	Mon, May 24, 1999	7.33	7.39	6.76	7.05
949	NYSE	GFF	Fri, May 21, 1999	6.99	7.22	6.99	7.22
948	NYSE	GFF	Thu, May 20, 1999	6.42	6.93	6.42	6.88
947	NYSE	GFF	Wed, May 19, 1999	6.59	6.59	6.48	6.48
946	NYSE	GFF	Tue, May 18, 1999	6.65	6.93	6.53	6.53
945	NYSE	GFF	Mon, May 17, 1999	6.93	6.93	6.70	6.76
944	NYSE	GFF	Fri, May 14, 1999	7.05	7.05	6.82	7.05
943	NYSE	GFF	Thu, May 13, 1999	7.16	7.22	6.93	7.10
942	NYSE	GFF	Wed, May 12, 1999	7.22	7.22	6.99	7.10
941	NYSE	GFF	Tue, May 11, 1999	7.61	7.73	7.27	7.27
940	NYSE	GFF	Mon, May 10, 1999	7.33	7.67	7.33	7.61
939	NYSE	GFF	Fri, May 7, 1999	6.93	7.44	6.82	7.44
938	NYSE	GFF	Thu, May 6, 1999	6.93	6.93	6.65	6.82
937	NYSE	GFF	Wed, May 5, 1999	6.59	6.76	6.59	6.70
936	NYSE	GFF	Tue, May 4, 1999	6.76	6.76	6.53	6.59
935	NYSE	GFF	Mon, May 3, 1999	6.93	6.93	6.70	6.76
934	NYSE	GFF	Fri, Apr 30, 1999	6.59	6.70	6.53	6.65
933	NYSE	GFF	Thu, Apr 29, 1999	6.36	6.53	6.36	6.36
932	NYSE	GFF	Wed, Apr 28, 1999	6.42	6.48	6.36	6.48
931	NYSE	GFF	Tue, Apr 27, 1999	6.42	6.48	6.42	6.48
930	NYSE	GFF	Mon, Apr 26, 1999	6.42	6.53	6.36	6.48
929	NYSE	GFF	Fri, Apr 23, 1999	6.08	6.42	6.08	6.42
928	NYSE	GFF	Thu, Apr 22, 1999	6.31	6.36	5.97	6.14
927	NYSE	GFF	Wed, Apr 21, 1999	6.36	6.48	6.31	6.31
926	NYSE	GFF	Tue, Apr 20, 1999	6.59	6.59	6.36	6.36
925	NYSE	GFF	Mon, Apr 19, 1999	6.48	6.65	6.48	6.48
924	NYSE	GFF	Fri, Apr 16, 1999	6.31	6.53	6.31	6.42
923	NYSE	GFF	Thu, Apr 15, 1999	6.53	6.53	6.31	6.36
922	NYSE	GFF	Wed, Apr 14, 1999	5.97	6.48	5.97	6.31
921	NYSE	GFF	Tue, Apr 13, 1999	6.14	6.14	5.97	6.02
920	NYSE	GFF	Mon, Apr 12, 1999	5.85	6.19	5.85	5.97
919	NYSE	GFF	Fri, Apr 9, 1999	6.36	6.36	5.68	5.85
918	NYSE	GFF	Thu, Apr 8, 1999	6.65	6.65	6.14	6.19
917	NYSE	GFF	Wed, Apr 7, 1999	6.76	6.82	6.25	6.36
916	NYSE	GFF	Tue, Apr 6, 1999	6.70	6.88	6.70	6.76
915	NYSE	GFF	Mon, Apr 5, 1999	7.27	7.27	6.88	7.05
914	NYSE	GFF	Thu, Apr 1, 1999	6.36	6.88	6.36	6.88
913	NYSE	GFF	Wed, Mar 31, 1999	7.27	7.27	6.25	6.25
912	NYSE	GFF	Tue, Mar 30, 1999	6.99	7.39	6.93	7.16
911	NYSE	GFF	Mon, Mar 29, 1999	6.76	6.99	6.70	6.99
910	NYSE	GFF	Fri, Mar 26, 1999	6.59	6.76	6.48	6.70
909	NYSE	GFF	Thu, Mar 25, 1999	6.59	6.70	6.42	6.65
908	NYSE	GFF	Wed, Mar 24, 1999	6.99	6.99	6.59	6.59
907	NYSE	GFF	Tue, Mar 23, 1999	7.10	7.10	6.70	6.76
906	NYSE	GFF	Mon, Mar 22, 1999	7.50	7.50	6.99	6.99
905	NYSE	GFF	Fri, Mar 19, 1999	7.56	7.61	7.50	7.50
904	NYSE	GFF	Thu, Mar 18, 1999	7.84	8.13	7.84	7.90
903	NYSE	GFF	Wed, Mar 17, 1999	8.01	8.07	7.78	7.90
902	NYSE	GFF	Tue, Mar 16, 1999	7.90	8.13	7.90	8.13
901	NYSE	GFF	Mon, Mar 15, 1999	8.13	8.13	7.84	8.01
900	NYSE	GFF	Fri, Mar 12, 1999	8.07	8.18	8.01	8.01
899	NYSE	GFF	Thu, Mar 11, 1999	8.52	8.52	8.18	8.18
898	NYSE	GFF	Wed, Mar 10, 1999	8.30	8.47	8.24	8.30
897	NYSE	GFF	Tue, Mar 9, 1999	8.07	8.35	8.07	8.30
896	NYSE	GFF	Mon, Mar 8, 1999	8.01	8.13	7.84	7.95
895	NYSE	GFF	Fri, Mar 5, 1999	8.35	8.35	7.84	8.13
894	NYSE	GFF	Thu, Mar 4, 1999	8.24	8.47	8.24	8.24
893	NYSE	GFF	Wed, Mar 3, 1999	8.75	8.75	8.35	8.35
892	NYSE	GFF	Tue, Mar 2, 1999	8.58	8.69	8.52	8.52
891	NYSE	GFF	Mon, Mar 1, 1999	8.41	8.75	8.41	8.47
890	NYSE	GFF	Fri, Feb 26, 1999	8.18	8.18	8.18	8.18
889	NYSE	GFF	Thu, Feb 25, 1999	8.35	8.35	8.18	8.18
888	NYSE	GFF	Wed, Feb 24, 1999	8.75	8.81	8.64	8.64
887	NYSE	GFF	Tue, Feb 23, 1999	8.69	8.69	8.64	8.64
886	NYSE	GFF	Mon, Feb 22, 1999	8.18	8.58	8.18	8.58
885	NYSE	GFF	Fri, Feb 19, 1999	8.18	8.24	8.01	8.18
884	NYSE	GFF	Thu, Feb 18, 1999	8.01	8.13	7.90	8.13
883	NYSE	GFF	Wed, Feb 17, 1999	8.30	8.30	8.13	8.13
882	NYSE	GFF	Tue, Feb 16, 1999	8.35	8.41	8.07	8.35
881	NYSE	GFF	Fri, Feb 12, 1999	8.81	8.81	8.52	8.58
880	NYSE	GFF	Thu, Feb 11, 1999	8.92	8.95	8.69	8.86
879	NYSE	GFF	Wed, Feb 10, 1999	8.81	8.98	8.81	8.86
878	NYSE	GFF	Tue, Feb 9, 1999	9.15	9.15	8.86	8.92
877	NYSE	GFF	Mon, Feb 8, 1999	9.09	9.20	8.92	9.03
876	NYSE	GFF	Fri, Feb 5, 1999	9.15	9.15	9.09	9.09
875	NYSE	GFF	Thu, Feb 4, 1999	8.98	9.20	8.75	9.15
874	NYSE	GFF	Wed, Feb 3, 1999	9.09	9.09	8.98	9.09
873	NYSE	GFF	Tue, Feb 2, 1999	9.32	9.32	8.98	9.15
872	NYSE	GFF	Mon, Feb 1, 1999	9.60	9.60	9.38	9.43
871	NYSE	GFF	Fri, Jan 29, 1999	9.55	9.60	9.15	9.60
870	NYSE	GFF	Thu, Jan 28, 1999	9.66	9.66	9.55	9.55
869	NYSE	GFF	Wed, Jan 27, 1999	9.89	9.89	9.66	9.66
868	NYSE	GFF	Tue, Jan 26, 1999	9.89	9.94	9.77	9.89
867	NYSE	GFF	Mon, Jan 25, 1999	9.66	9.83	9.66	9.77
866	NYSE	GFF	Fri, Jan 22, 1999	9.03	9.55	8.98	9.55
865	NYSE	GFF	Thu, Jan 21, 1999	8.75	8.98	8.47	8.92
864	NYSE	GFF	Wed, Jan 20, 1999	8.64	8.98	8.30	8.86
863	NYSE	GFF	Tue, Jan 19, 1999	9.15	9.38	9.15	9.26
862	NYSE	GFF	Fri, Jan 15, 1999	9.15	9.49	9.15	9.49
861	NYSE	GFF	Thu, Jan 14, 1999	9.38	9.43	9.15	9.15
860	NYSE	GFF	Wed, Jan 13, 1999	9.26	9.49	9.15	9.43
859	NYSE	GFF	Tue, Jan 12, 1999	9.26	9.49	9.26	9.49
858	NYSE	GFF	Mon, Jan 11, 1999	9.26	9.55	9.20	9.32
857	NYSE	GFF	Fri, Jan 8, 1999	9.26	9.26	8.98	9.15
856	NYSE	GFF	Thu, Jan 7, 1999	9.49	9.49	9.09	9.15
855	NYSE	GFF	Wed, Jan 6, 1999	9.55	9.77	9.43	9.43
854	NYSE	GFF	Tue, Jan 5, 1999	9.83	9.83	9.20	9.20
853	NYSE	GFF	Mon, Jan 4, 1999	9.55	10.28	9.43	9.89
852	NYSE	GFF	Thu, Dec 31, 1998	8.64	9.66	8.64	9.66
851	NYSE	GFF	Wed, Dec 30, 1998	8.35	8.75	8.30	8.52
850	NYSE	GFF	Tue, Dec 29, 1998	8.07	8.13	7.78	8.13
849	NYSE	GFF	Mon, Dec 28, 1998	8.18	8.18	7.95	8.01
848	NYSE	GFF	Thu, Dec 24, 1998	8.41	8.41	8.18	8.18
847	NYSE	GFF	Wed, Dec 23, 1998	8.75	8.86	8.24	8.30
846	NYSE	GFF	Tue, Dec 22, 1998	8.35	8.58	8.30	8.41
845	NYSE	GFF	Mon, Dec 21, 1998	8.18	8.75	8.13	8.47
844	NYSE	GFF	Fri, Dec 18, 1998	8.07	8.35	7.95	8.30
843	NYSE	GFF	Thu, Dec 17, 1998	8.01	8.07	7.73	7.95
842	NYSE	GFF	Wed, Dec 16, 1998	8.24	8.24	7.90	7.90
841	NYSE	GFF	Tue, Dec 15, 1998	8.01	8.13	7.95	8.01
840	NYSE	GFF	Mon, Dec 14, 1998	8.13	8.18	7.95	8.07
839	NYSE	GFF	Fri, Dec 11, 1998	8.24	8.24	7.73	8.07
838	NYSE	GFF	Thu, Dec 10, 1998	8.81	8.81	8.07	8.13
837	NYSE	GFF	Wed, Dec 9, 1998	9.03	9.03	8.81	8.81
836	NYSE	GFF	Tue, Dec 8, 1998	9.03	9.03	8.86	8.92
835	NYSE	GFF	Mon, Dec 7, 1998	9.03	9.03	8.81	8.98
834	NYSE	GFF	Fri, Dec 4, 1998	8.86	8.92	8.75	8.92
833	NYSE	GFF	Thu, Dec 3, 1998	8.92	9.03	8.81	8.86
832	NYSE	GFF	Wed, Dec 2, 1998	9.09	9.09	8.81	8.81
831	NYSE	GFF	Tue, Dec 1, 1998	8.86	9.26	8.81	8.98
830	NYSE	GFF	Mon, Nov 30, 1998	8.86	9.03	8.75	8.75
829	NYSE	GFF	Fri, Nov 27, 1998	8.75	8.89	8.75	8.81
828	NYSE	GFF	Wed, Nov 25, 1998	8.86	8.86	8.52	8.81
827	NYSE	GFF	Tue, Nov 24, 1998	8.81	9.15	8.81	8.98
826	NYSE	GFF	Mon, Nov 23, 1998	8.81	8.81	8.69	8.75
825	NYSE	GFF	Fri, Nov 20, 1998	8.86	8.92	8.64	8.81
824	NYSE	GFF	Thu, Nov 19, 1998	8.86	9.20	8.86	8.98
823	NYSE	GFF	Wed, Nov 18, 1998	8.64	8.86	8.64	8.86
822	NYSE	GFF	Tue, Nov 17, 1998	8.86	8.86	8.47	8.64
821	NYSE	GFF	Mon, Nov 16, 1998	9.26	9.26	8.41	8.86
820	NYSE	GFF	Fri, Nov 13, 1998	9.72	9.72	9.15	9.15
819	NYSE	GFF	Thu, Nov 12, 1998	9.77	9.83	9.38	9.66
818	NYSE	GFF	Wed, Nov 11, 1998	10.23	10.23	9.60	9.66
817	NYSE	GFF	Tue, Nov 10, 1998	10.00	10.17	9.77	10.17
816	NYSE	GFF	Mon, Nov 9, 1998	9.83	10.00	9.83	9.89
815	NYSE	GFF	Fri, Nov 6, 1998	9.89	10.17	9.83	9.89
814	NYSE	GFF	Thu, Nov 5, 1998	9.77	9.94	9.77	9.89
813	NYSE	GFF	Wed, Nov 4, 1998	9.94	9.94	9.20	9.77
812	NYSE	GFF	Tue, Nov 3, 1998	9.43	9.55	9.15	9.55
811	NYSE	GFF	Mon, Nov 2, 1998	9.09	9.43	8.98	9.32
810	NYSE	GFF	Fri, Oct 30, 1998	9.15	9.26	8.92	8.92
809	NYSE	GFF	Thu, Oct 29, 1998	9.03	9.09	9.03	9.03
808	NYSE	GFF	Wed, Oct 28, 1998	8.98	9.03	8.98	9.03
807	NYSE	GFF	Tue, Oct 27, 1998	9.26	9.26	8.86	9.03
806	NYSE	GFF	Mon, Oct 26, 1998	9.43	9.43	8.98	9.03
805	NYSE	GFF	Fri, Oct 23, 1998	9.03	9.09	8.92	9.03
804	NYSE	GFF	Thu, Oct 22, 1998	9.15	9.26	8.98	9.03
803	NYSE	GFF	Wed, Oct 21, 1998	9.09	9.09	8.86	9.03
802	NYSE	GFF	Tue, Oct 20, 1998	8.30	9.09	8.30	8.98
801	NYSE	GFF	Mon, Oct 19, 1998	7.33	7.84	7.16	7.84
800	NYSE	GFF	Fri, Oct 16, 1998	7.39	7.44	7.27	7.33
799	NYSE	GFF	Thu, Oct 15, 1998	7.05	7.50	6.93	7.27
798	NYSE	GFF	Wed, Oct 14, 1998	7.05	7.05	6.93	6.93
797	NYSE	GFF	Tue, Oct 13, 1998	7.61	7.61	7.05	7.05
796	NYSE	GFF	Mon, Oct 12, 1998	7.33	7.56	7.27	7.27
795	NYSE	GFF	Fri, Oct 9, 1998	7.22	7.39	7.10	7.33
794	NYSE	GFF	Thu, Oct 8, 1998	7.56	7.56	7.05	7.27
793	NYSE	GFF	Wed, Oct 7, 1998	8.01	8.01	7.67	7.67
792	NYSE	GFF	Tue, Oct 6, 1998	7.73	7.95	7.73	7.90
791	NYSE	GFF	Mon, Oct 5, 1998	7.67	7.84	7.50	7.73
790	NYSE	GFF	Fri, Oct 2, 1998	7.50	7.84	7.44	7.78
789	NYSE	GFF	Thu, Oct 1, 1998	7.90	7.90	7.50	7.50
788	NYSE	GFF	Wed, Sep 30, 1998	8.13	8.13	7.73	7.95
787	NYSE	GFF	Tue, Sep 29, 1998	8.13	8.18	7.84	7.84
786	NYSE	GFF	Mon, Sep 28, 1998	7.90	8.13	7.84	8.13
785	NYSE	GFF	Fri, Sep 25, 1998	8.35	8.35	7.78	7.78
784	NYSE	GFF	Thu, Sep 24, 1998	8.52	8.64	8.41	8.47
783	NYSE	GFF	Wed, Sep 23, 1998	8.24	8.58	8.24	8.58
782	NYSE	GFF	Tue, Sep 22, 1998	8.30	8.35	8.13	8.13
781	NYSE	GFF	Mon, Sep 21, 1998	8.13	8.30	8.07	8.30
780	NYSE	GFF	Fri, Sep 18, 1998	8.30	8.41	7.95	8.24
779	NYSE	GFF	Thu, Sep 17, 1998	7.73	7.90	7.73	7.84
778	NYSE	GFF	Wed, Sep 16, 1998	7.90	7.90	7.61	7.78
777	NYSE	GFF	Tue, Sep 15, 1998	7.56	7.90	7.56	7.90
776	NYSE	GFF	Mon, Sep 14, 1998	7.39	7.90	7.33	7.61
775	NYSE	GFF	Fri, Sep 11, 1998	7.33	7.50	7.22	7.27
774	NYSE	GFF	Thu, Sep 10, 1998	7.33	7.50	7.22	7.22
773	NYSE	GFF	Wed, Sep 9, 1998	7.67	7.78	7.39	7.61
772	NYSE	GFF	Tue, Sep 8, 1998	7.73	7.90	7.67	7.73
771	NYSE	GFF	Fri, Sep 4, 1998	7.78	8.13	7.73	7.73
770	NYSE	GFF	Thu, Sep 3, 1998	7.90	7.95	7.67	7.67
769	NYSE	GFF	Wed, Sep 2, 1998	8.41	8.41	7.84	7.84
768	NYSE	GFF	Tue, Sep 1, 1998	8.75	8.75	8.01	8.18
767	NYSE	GFF	Mon, Aug 31, 1998	8.30	8.35	7.95	8.07
766	NYSE	GFF	Fri, Aug 28, 1998	8.58	8.69	8.18	8.18
765	NYSE	GFF	Thu, Aug 27, 1998	9.09	9.09	8.30	8.52
764	NYSE	GFF	Wed, Aug 26, 1998	9.20	9.32	9.09	9.09
763	NYSE	GFF	Tue, Aug 25, 1998	9.43	9.43	9.26	9.32
762	NYSE	GFF	Mon, Aug 24, 1998	9.15	9.32	9.09	9.32
761	NYSE	GFF	Fri, Aug 21, 1998	9.32	9.32	8.86	9.03
760	NYSE	GFF	Thu, Aug 20, 1998	9.32	9.55	9.15	9.20
759	NYSE	GFF	Wed, Aug 19, 1998	9.43	9.43	9.43	9.43
758	NYSE	GFF	Tue, Aug 18, 1998	9.20	9.49	9.20	9.43
757	NYSE	GFF	Mon, Aug 17, 1998	9.49	9.55	9.03	9.09
756	NYSE	GFF	Fri, Aug 14, 1998	9.77	9.83	9.43	9.43
755	NYSE	GFF	Thu, Aug 13, 1998	9.55	9.72	9.55	9.66
754	NYSE	GFF	Wed, Aug 12, 1998	10.06	10.06	9.89	9.89
753	NYSE	GFF	Tue, Aug 11, 1998	10.00	10.00	9.83	9.94
752	NYSE	GFF	Mon, Aug 10, 1998	10.06	10.45	10.06	10.11
751	NYSE	GFF	Fri, Aug 7, 1998	9.09	10.45	9.09	10.11
750	NYSE	GFF	Thu, Aug 6, 1998	8.75	8.86	8.64	8.86
749	NYSE	GFF	Wed, Aug 5, 1998	8.98	8.98	8.52	8.64
748	NYSE	GFF	Tue, Aug 4, 1998	9.03	9.03	8.47	8.58
747	NYSE	GFF	Mon, Aug 3, 1998	10.11	10.11	9.32	9.32
746	NYSE	GFF	Fri, Jul 31, 1998	10.91	10.91	10.23	10.23
745	NYSE	GFF	Thu, Jul 30, 1998	11.31	11.31	10.80	10.85
744	NYSE	GFF	Wed, Jul 29, 1998	11.19	11.36	10.97	11.25
743	NYSE	GFF	Tue, Jul 28, 1998	11.59	11.59	11.14	11.19
742	NYSE	GFF	Mon, Jul 27, 1998	11.65	11.65	11.42	11.48
741	NYSE	GFF	Fri, Jul 24, 1998	11.59	11.82	11.59	11.82
740	NYSE	GFF	Thu, Jul 23, 1998	11.99	11.99	11.42	11.48
739	NYSE	GFF	Wed, Jul 22, 1998	12.44	12.44	11.88	11.88
738	NYSE	GFF	Tue, Jul 21, 1998	12.50	12.67	12.39	12.39
737	NYSE	GFF	Mon, Jul 20, 1998	12.33	12.39	12.27	12.39
736	NYSE	GFF	Fri, Jul 17, 1998	12.67	12.67	12.44	12.44
735	NYSE	GFF	Thu, Jul 16, 1998	12.67	12.90	12.61	12.61
734	NYSE	GFF	Wed, Jul 15, 1998	12.44	12.67	12.44	12.67
733	NYSE	GFF	Tue, Jul 14, 1998	12.16	12.61	12.10	12.44
732	NYSE	GFF	Mon, Jul 13, 1998	12.27	12.27	12.16	12.16
731	NYSE	GFF	Fri, Jul 10, 1998	12.27	12.33	12.16	12.16
730	NYSE	GFF	Thu, Jul 9, 1998	12.16	12.27	12.16	12.27
729	NYSE	GFF	Wed, Jul 8, 1998	12.33	12.39	12.27	12.27
728	NYSE	GFF	Tue, Jul 7, 1998	12.61	12.61	12.16	12.27
727	NYSE	GFF	Mon, Jul 6, 1998	12.05	12.22	12.05	12.16
726	NYSE	GFF	Thu, Jul 2, 1998	11.70	12.10	11.70	11.93
725	NYSE	GFF	Wed, Jul 1, 1998	11.53	11.93	11.53	11.82
724	NYSE	GFF	Tue, Jun 30, 1998	11.48	11.82	11.42	11.65
723	NYSE	GFF	Mon, Jun 29, 1998	11.70	11.76	11.59	11.59
722	NYSE	GFF	Fri, Jun 26, 1998	11.70	11.93	11.59	11.70
721	NYSE	GFF	Thu, Jun 25, 1998	11.70	11.76	11.53	11.59
720	NYSE	GFF	Wed, Jun 24, 1998	11.76	11.82	11.70	11.70
719	NYSE	GFF	Tue, Jun 23, 1998	11.59	11.76	11.53	11.76
718	NYSE	GFF	Mon, Jun 22, 1998	11.59	11.76	11.48	11.53
717	NYSE	GFF	Fri, Jun 19, 1998	11.59	11.59	11.48	11.48
716	NYSE	GFF	Thu, Jun 18, 1998	11.59	11.76	11.59	11.59
715	NYSE	GFF	Wed, Jun 17, 1998	11.65	11.70	11.53	11.59
714	NYSE	GFF	Tue, Jun 16, 1998	11.42	11.82	11.42	11.70
713	NYSE	GFF	Mon, Jun 15, 1998	11.53	11.53	11.25	11.31
712	NYSE	GFF	Fri, Jun 12, 1998	11.99	11.99	11.48	11.53
711	NYSE	GFF	Thu, Jun 11, 1998	12.22	12.22	11.82	11.88
710	NYSE	GFF	Wed, Jun 10, 1998	12.50	12.50	12.05	12.10
709	NYSE	GFF	Tue, Jun 9, 1998	12.61	12.67	12.50	12.56
708	NYSE	GFF	Mon, Jun 8, 1998	12.44	12.67	12.44	12.56
707	NYSE	GFF	Fri, Jun 5, 1998	12.67	12.73	12.50	12.50
706	NYSE	GFF	Thu, Jun 4, 1998	12.67	12.67	12.50	12.56
705	NYSE	GFF	Wed, Jun 3, 1998	12.67	12.67	12.50	12.56
704	NYSE	GFF	Tue, Jun 2, 1998	12.50	12.73	12.50	12.61
703	NYSE	GFF	Mon, Jun 1, 1998	12.61	12.61	12.50	12.56
702	NYSE	GFF	Fri, May 29, 1998	12.61	12.73	12.56	12.61
701	NYSE	GFF	Thu, May 28, 1998	12.44	12.61	12.44	12.50
700	NYSE	GFF	Wed, May 27, 1998	12.22	12.50	12.22	12.50
699	NYSE	GFF	Tue, May 26, 1998	12.33	12.44	12.33	12.33
698	NYSE	GFF	Fri, May 22, 1998	12.27	12.33	12.05	12.27
697	NYSE	GFF	Thu, May 21, 1998	12.16	12.33	11.93	12.33
696	NYSE	GFF	Wed, May 20, 1998	12.27	12.33	11.88	12.05
695	NYSE	GFF	Tue, May 19, 1998	12.33	12.44	12.27	12.33
694	NYSE	GFF	Mon, May 18, 1998	12.39	12.56	12.27	12.27
693	NYSE	GFF	Fri, May 15, 1998	12.33	12.50	12.33	12.39
692	NYSE	GFF	Thu, May 14, 1998	12.56	12.56	12.33	12.33
691	NYSE	GFF	Wed, May 13, 1998	12.61	12.67	12.50	12.56
690	NYSE	GFF	Tue, May 12, 1998	12.39	12.50	12.39	12.50
689	NYSE	GFF	Mon, May 11, 1998	12.56	12.73	12.39	12.39
688	NYSE	GFF	Fri, May 8, 1998	12.27	12.50	12.05	12.44
687	NYSE	GFF	Thu, May 7, 1998	12.10	12.22	12.05	12.22
686	NYSE	GFF	Wed, May 6, 1998	12.16	12.27	11.99	12.10
685	NYSE	GFF	Tue, May 5, 1998	12.39	12.39	11.93	12.05
684	NYSE	GFF	Mon, May 4, 1998	12.33	12.33	12.16	12.27
683	NYSE	GFF	Fri, May 1, 1998	12.27	12.39	12.16	12.22
682	NYSE	GFF	Thu, Apr 30, 1998	11.59	12.27	11.42	12.16
681	NYSE	GFF	Wed, Apr 29, 1998	11.31	11.93	11.31	11.36
680	NYSE	GFF	Tue, Apr 28, 1998	12.39	12.39	10.91	11.25
679	NYSE	GFF	Mon, Apr 27, 1998	12.50	12.50	12.05	12.22
678	NYSE	GFF	Fri, Apr 24, 1998	12.73	12.73	12.50	12.50
677	NYSE	GFF	Thu, Apr 23, 1998	13.07	13.18	12.61	12.73
676	NYSE	GFF	Wed, Apr 22, 1998	13.30	13.30	13.01	13.07
675	NYSE	GFF	Tue, Apr 21, 1998	12.73	13.41	12.73	13.24
674	NYSE	GFF	Mon, Apr 20, 1998	12.95	12.95	12.73	12.73
673	NYSE	GFF	Fri, Apr 17, 1998	12.95	13.07	12.84	12.95
672	NYSE	GFF	Thu, Apr 16, 1998	13.18	13.18	12.95	12.95
671	NYSE	GFF	Wed, Apr 15, 1998	13.07	13.18	13.01	13.18
670	NYSE	GFF	Tue, Apr 14, 1998	13.13	13.30	13.07	13.13
669	NYSE	GFF	Mon, Apr 13, 1998	13.07	13.13	13.01	13.13
668	NYSE	GFF	Thu, Apr 9, 1998	13.18	13.24	12.95	13.07
667	NYSE	GFF	Wed, Apr 8, 1998	13.24	13.47	13.18	13.18
666	NYSE	GFF	Tue, Apr 7, 1998	13.24	13.35	13.18	13.24
665	NYSE	GFF	Mon, Apr 6, 1998	12.84	13.13	12.84	13.01
664	NYSE	GFF	Fri, Apr 3, 1998	13.30	13.30	12.67	12.90
663	NYSE	GFF	Thu, Apr 2, 1998	14.03	14.03	13.41	13.41
662	NYSE	GFF	Wed, Apr 1, 1998	14.49	14.55	13.75	14.03
661	NYSE	GFF	Tue, Mar 31, 1998	14.55	14.55	14.32	14.43
660	NYSE	GFF	Mon, Mar 30, 1998	14.43	14.55	14.38	14.55
659	NYSE	GFF	Fri, Mar 27, 1998	14.20	14.55	14.15	14.55
658	NYSE	GFF	Thu, Mar 26, 1998	15.11	15.11	14.38	14.55
657	NYSE	GFF	Wed, Mar 25, 1998	15.11	15.40	15.11	15.23
656	NYSE	GFF	Tue, Mar 24, 1998	14.89	15.11	14.89	15.06
655	NYSE	GFF	Mon, Mar 23, 1998	15.40	15.40	14.89	15.00
654	NYSE	GFF	Fri, Mar 20, 1998	15.06	15.28	15.06	15.28
653	NYSE	GFF	Thu, Mar 19, 1998	15.28	15.34	15.00	15.28
652	NYSE	GFF	Wed, Mar 18, 1998	15.06	15.28	15.00	15.23
651	NYSE	GFF	Tue, Mar 17, 1998	14.72	15.06	14.72	15.06
650	NYSE	GFF	Mon, Mar 16, 1998	14.94	15.23	14.89	15.06
649	NYSE	GFF	Fri, Mar 13, 1998	14.55	15.23	14.43	15.00
648	NYSE	GFF	Thu, Mar 12, 1998	14.83	14.83	14.49	14.55
647	NYSE	GFF	Wed, Mar 11, 1998	14.83	14.89	14.66	14.77
646	NYSE	GFF	Tue, Mar 10, 1998	15.17	15.17	14.77	14.94
645	NYSE	GFF	Mon, Mar 9, 1998	15.23	15.28	15.00	15.06
644	NYSE	GFF	Fri, Mar 6, 1998	15.23	15.40	15.06	15.23
643	NYSE	GFF	Thu, Mar 5, 1998	15.23	15.23	14.72	15.00
642	NYSE	GFF	Wed, Mar 4, 1998	15.40	15.40	14.94	15.34
641	NYSE	GFF	Tue, Mar 3, 1998	15.40	15.57	15.23	15.51
640	NYSE	GFF	Mon, Mar 2, 1998	15.17	15.45	15.17	15.34
639	NYSE	GFF	Fri, Feb 27, 1998	15.00	15.17	14.89	14.94
638	NYSE	GFF	Thu, Feb 26, 1998	15.63	15.63	15.11	15.23
637	NYSE	GFF	Wed, Feb 25, 1998	15.68	15.74	15.51	15.63
636	NYSE	GFF	Tue, Feb 24, 1998	15.45	15.85	15.45	15.80
635	NYSE	GFF	Mon, Feb 23, 1998	15.06	15.40	15.06	15.40
634	NYSE	GFF	Fri, Feb 20, 1998	14.89	15.23	14.89	15.11
633	NYSE	GFF	Thu, Feb 19, 1998	15.06	15.11	14.83	15.00
632	NYSE	GFF	Wed, Feb 18, 1998	13.58	14.26	13.58	14.20
631	NYSE	GFF	Tue, Feb 17, 1998	14.09	14.32	13.81	13.81
630	NYSE	GFF	Fri, Feb 13, 1998	14.03	14.26	14.03	14.26
629	NYSE	GFF	Thu, Feb 12, 1998	14.20	14.32	14.09	14.15
628	NYSE	GFF	Wed, Feb 11, 1998	14.32	14.38	14.03	14.09
627	NYSE	GFF	Tue, Feb 10, 1998	14.03	14.55	13.98	14.20
626	NYSE	GFF	Mon, Feb 9, 1998	13.81	13.92	13.69	13.92
625	NYSE	GFF	Fri, Feb 6, 1998	13.47	13.81	13.41	13.81
624	NYSE	GFF	Thu, Feb 5, 1998	13.75	13.75	13.41	13.58
623	NYSE	GFF	Wed, Feb 4, 1998	13.81	13.86	13.64	13.64
622	NYSE	GFF	Tue, Feb 3, 1998	13.35	13.81	13.30	13.81
621	NYSE	GFF	Mon, Feb 2, 1998	13.81	13.81	13.30	13.35
620	NYSE	GFF	Fri, Jan 30, 1998	13.47	13.64	13.47	13.58
619	NYSE	GFF	Thu, Jan 29, 1998	13.47	13.58	13.41	13.58
618	NYSE	GFF	Wed, Jan 28, 1998	13.75	13.81	13.52	13.58
617	NYSE	GFF	Tue, Jan 27, 1998	13.47	13.58	13.41	13.52
616	NYSE	GFF	Mon, Jan 26, 1998	13.58	13.58	13.47	13.47
615	NYSE	GFF	Fri, Jan 23, 1998	13.58	13.64	13.58	13.58
614	NYSE	GFF	Thu, Jan 22, 1998	13.52	13.52	13.41	13.47
613	NYSE	GFF	Wed, Jan 21, 1998	13.92	14.03	13.64	13.75
612	NYSE	GFF	Tue, Jan 20, 1998	13.75	13.98	13.75	13.92
611	NYSE	GFF	Fri, Jan 16, 1998	13.75	13.75	13.69	13.75
610	NYSE	GFF	Thu, Jan 15, 1998	13.58	13.72	13.58	13.69
609	NYSE	GFF	Wed, Jan 14, 1998	13.64	13.75	13.64	13.69
608	NYSE	GFF	Tue, Jan 13, 1998	13.69	13.81	13.52	13.64
607	NYSE	GFF	Mon, Jan 12, 1998	13.58	13.75	13.52	13.58
606	NYSE	GFF	Fri, Jan 9, 1998	13.64	13.75	13.64	13.64
605	NYSE	GFF	Thu, Jan 8, 1998	13.86	13.86	13.64	13.69
604	NYSE	GFF	Wed, Jan 7, 1998	14.15	14.15	13.64	13.86
603	NYSE	GFF	Tue, Jan 6, 1998	13.86	14.20	13.75	14.09
602	NYSE	GFF	Mon, Jan 5, 1998	13.47	13.98	13.47	13.98
601	NYSE	GFF	Fri, Jan 2, 1998	13.52	13.58	13.30	13.47
600	NYSE	GFF	Wed, Dec 31, 1997	13.58	13.75	13.30	13.30
599	NYSE	GFF	Tue, Dec 30, 1997	13.35	13.75	13.35	13.75
598	NYSE	GFF	Mon, Dec 29, 1997	13.13	13.35	13.13	13.35
597	NYSE	GFF	Fri, Dec 26, 1997	13.81	13.81	13.07	13.07
596	NYSE	GFF	Wed, Dec 24, 1997	13.92	13.92	13.64	13.69
595	NYSE	GFF	Tue, Dec 23, 1997	13.92	13.92	13.75	13.92
594	NYSE	GFF	Mon, Dec 22, 1997	13.58	13.81	13.58	13.69
593	NYSE	GFF	Fri, Dec 19, 1997	13.47	13.58	13.30	13.58
592	NYSE	GFF	Thu, Dec 18, 1997	13.69	13.75	13.41	13.58
591	NYSE	GFF	Wed, Dec 17, 1997	13.81	13.81	13.69	13.75
590	NYSE	GFF	Tue, Dec 16, 1997	13.92	13.98	13.69	13.81
589	NYSE	GFF	Mon, Dec 15, 1997	13.92	13.92	13.72	13.86
588	NYSE	GFF	Fri, Dec 12, 1997	13.69	13.81	13.52	13.81
587	NYSE	GFF	Thu, Dec 11, 1997	13.81	13.81	13.64	13.69
586	NYSE	GFF	Wed, Dec 10, 1997	13.81	13.81	13.64	13.81
585	NYSE	GFF	Tue, Dec 9, 1997	13.75	13.81	13.64	13.81
584	NYSE	GFF	Mon, Dec 8, 1997	13.81	13.86	13.64	13.75
583	NYSE	GFF	Fri, Dec 5, 1997	13.75	13.98	13.75	13.81
582	NYSE	GFF	Thu, Dec 4, 1997	14.03	14.03	13.64	13.86
581	NYSE	GFF	Wed, Dec 3, 1997	13.64	13.92	13.52	13.92
580	NYSE	GFF	Tue, Dec 2, 1997	14.09	14.09	13.52	13.69
579	NYSE	GFF	Mon, Dec 1, 1997	14.09	14.15	13.81	13.98
578	NYSE	GFF	Fri, Nov 28, 1997	14.32	14.32	14.15	14.15
577	NYSE	GFF	Wed, Nov 26, 1997	14.60	14.60	14.32	14.32
576	NYSE	GFF	Tue, Nov 25, 1997	14.55	14.60	14.32	14.43
575	NYSE	GFF	Mon, Nov 24, 1997	14.94	14.94	14.43	14.55
574	NYSE	GFF	Fri, Nov 21, 1997	14.66	14.83	14.38	14.77
573	NYSE	GFF	Thu, Nov 20, 1997	14.83	14.83	14.43	14.43
572	NYSE	GFF	Wed, Nov 19, 1997	14.66	14.77	14.43	14.77
571	NYSE	GFF	Tue, Nov 18, 1997	14.89	14.89	14.66	14.66
570	NYSE	GFF	Mon, Nov 17, 1997	14.15	14.77	14.15	14.77
569	NYSE	GFF	Fri, Nov 14, 1997	13.81	14.32	13.75	14.15
568	NYSE	GFF	Thu, Nov 13, 1997	14.15	14.20	13.64	13.81
567	NYSE	GFF	Wed, Nov 12, 1997	14.20	14.20	14.09	14.15
566	NYSE	GFF	Tue, Nov 11, 1997	14.49	14.49	14.20	14.38
565	NYSE	GFF	Mon, Nov 10, 1997	14.49	14.49	14.38	14.43
564	NYSE	GFF	Fri, Nov 7, 1997	14.20	14.49	14.15	14.43
563	NYSE	GFF	Thu, Nov 6, 1997	14.20	14.43	14.20	14.20
562	NYSE	GFF	Wed, Nov 5, 1997	14.49	14.66	14.20	14.32
561	NYSE	GFF	Tue, Nov 4, 1997	14.49	14.49	14.38	14.38
560	NYSE	GFF	Mon, Nov 3, 1997	14.38	14.49	14.26	14.49
559	NYSE	GFF	Fri, Oct 31, 1997	14.20	14.43	14.20	14.38
558	NYSE	GFF	Thu, Oct 30, 1997	14.20	14.20	13.86	14.15
557	NYSE	GFF	Wed, Oct 29, 1997	14.32	14.55	14.20	14.43
556	NYSE	GFF	Tue, Oct 28, 1997	13.41	14.38	13.35	14.20
555	NYSE	GFF	Mon, Oct 27, 1997	14.94	14.94	13.64	13.64
554	NYSE	GFF	Fri, Oct 24, 1997	14.89	15.00	14.60	14.94
553	NYSE	GFF	Thu, Oct 23, 1997	14.94	14.94	14.55	14.55
552	NYSE	GFF	Wed, Oct 22, 1997	14.72	15.17	14.66	15.11
551	NYSE	GFF	Tue, Oct 21, 1997	15.00	15.06	14.55	14.77
550	NYSE	GFF	Mon, Oct 20, 1997	15.28	15.28	15.00	15.11
549	NYSE	GFF	Fri, Oct 17, 1997	15.68	15.85	15.00	15.28
548	NYSE	GFF	Thu, Oct 16, 1997	15.80	15.91	15.68	15.91
547	NYSE	GFF	Wed, Oct 15, 1997	15.51	15.57	15.40	15.57
546	NYSE	GFF	Tue, Oct 14, 1997	15.40	15.57	15.34	15.51
545	NYSE	GFF	Mon, Oct 13, 1997	15.40	15.51	15.23	15.40
544	NYSE	GFF	Fri, Oct 10, 1997	15.23	15.45	15.06	15.23
543	NYSE	GFF	Thu, Oct 9, 1997	15.51	15.51	15.06	15.11
542	NYSE	GFF	Wed, Oct 8, 1997	15.40	15.40	15.00	15.28
541	NYSE	GFF	Tue, Oct 7, 1997	15.00	15.45	15.00	15.23
540	NYSE	GFF	Mon, Oct 6, 1997	14.55	14.94	14.55	14.94
539	NYSE	GFF	Fri, Oct 3, 1997	14.83	14.89	13.98	13.98
538	NYSE	GFF	Thu, Oct 2, 1997	14.32	14.72	14.32	14.72
537	NYSE	GFF	Wed, Oct 1, 1997	15.00	15.17	14.55	14.55
536	NYSE	GFF	Tue, Sep 30, 1997	14.43	14.77	14.26	14.77
535	NYSE	GFF	Mon, Sep 29, 1997	14.15	14.43	14.09	14.43
534	NYSE	GFF	Fri, Sep 26, 1997	14.09	14.15	14.01	14.09
533	NYSE	GFF	Thu, Sep 25, 1997	13.64	14.09	13.64	14.09
532	NYSE	GFF	Wed, Sep 24, 1997	13.64	13.75	13.64	13.69
531	NYSE	GFF	Tue, Sep 23, 1997	13.52	13.69	13.35	13.69
530	NYSE	GFF	Mon, Sep 22, 1997	13.81	13.81	13.47	13.58
529	NYSE	GFF	Fri, Sep 19, 1997	13.30	13.64	13.18	13.64
528	NYSE	GFF	Thu, Sep 18, 1997	13.52	13.58	13.41	13.41
527	NYSE	GFF	Wed, Sep 17, 1997	13.69	13.69	13.41	13.58
526	NYSE	GFF	Tue, Sep 16, 1997	13.52	13.98	13.52	13.69
525	NYSE	GFF	Mon, Sep 15, 1997	13.41	13.58	13.35	13.52
524	NYSE	GFF	Fri, Sep 12, 1997	13.35	13.58	13.35	13.58
523	NYSE	GFF	Thu, Sep 11, 1997	13.07	13.41	13.07	13.35
522	NYSE	GFF	Wed, Sep 10, 1997	13.01	13.13	12.95	13.13
521	NYSE	GFF	Tue, Sep 9, 1997	13.18	13.18	12.95	13.13
520	NYSE	GFF	Mon, Sep 8, 1997	13.30	13.30	12.95	13.18
519	NYSE	GFF	Fri, Sep 5, 1997	13.35	13.41	13.18	13.18
518	NYSE	GFF	Thu, Sep 4, 1997	13.58	13.64	13.35	13.35
517	NYSE	GFF	Wed, Sep 3, 1997	13.58	13.75	13.41	13.52
516	NYSE	GFF	Tue, Sep 2, 1997	12.73	13.35	12.73	13.24
515	NYSE	GFF	Fri, Aug 29, 1997	12.95	12.95	12.67	12.73
514	NYSE	GFF	Thu, Aug 28, 1997	13.18	13.18	12.84	12.95
513	NYSE	GFF	Wed, Aug 27, 1997	13.18	13.18	13.13	13.13
512	NYSE	GFF	Tue, Aug 26, 1997	13.07	13.24	13.07	13.18
511	NYSE	GFF	Mon, Aug 25, 1997	13.13	13.13	13.01	13.13
510	NYSE	GFF	Fri, Aug 22, 1997	13.07	13.13	12.95	13.13
509	NYSE	GFF	Thu, Aug 21, 1997	13.18	13.18	13.07	13.07
508	NYSE	GFF	Wed, Aug 20, 1997	13.13	13.24	13.13	13.18
507	NYSE	GFF	Tue, Aug 19, 1997	12.84	13.24	12.84	13.07
506	NYSE	GFF	Mon, Aug 18, 1997	12.78	12.84	12.73	12.84
505	NYSE	GFF	Fri, Aug 15, 1997	13.30	13.30	12.73	12.84
504	NYSE	GFF	Thu, Aug 14, 1997	13.13	13.35	13.13	13.30
503	NYSE	GFF	Wed, Aug 13, 1997	13.18	13.18	13.01	13.07
502	NYSE	GFF	Tue, Aug 12, 1997	13.30	13.30	13.13	13.18
501	NYSE	GFF	Mon, Aug 11, 1997	13.41	13.41	13.07	13.07
500	NYSE	GFF	Fri, Aug 8, 1997	13.64	13.69	13.30	13.35
499	NYSE	GFF	Thu, Aug 7, 1997	13.98	14.03	13.58	13.69
498	NYSE	GFF	Wed, Aug 6, 1997	13.75	14.09	13.75	13.86
497	NYSE	GFF	Tue, Aug 5, 1997	14.09	14.09	13.69	13.81
496	NYSE	GFF	Mon, Aug 4, 1997	14.03	14.43	14.03	14.20
495	NYSE	GFF	Fri, Aug 1, 1997	13.30	14.09	13.18	14.09
494	NYSE	GFF	Thu, Jul 31, 1997	13.35	13.58	13.30	13.30
493	NYSE	GFF	Wed, Jul 30, 1997	12.90	13.41	12.90	13.35
492	NYSE	GFF	Tue, Jul 29, 1997	12.84	12.84	12.61	12.84
491	NYSE	GFF	Mon, Jul 28, 1997	13.07	13.13	12.84	12.84
490	NYSE	GFF	Fri, Jul 25, 1997	13.13	13.13	13.07	13.13
489	NYSE	GFF	Thu, Jul 24, 1997	13.13	13.30	12.90	13.18
488	NYSE	GFF	Wed, Jul 23, 1997	13.13	13.30	12.84	13.13
487	NYSE	GFF	Tue, Jul 22, 1997	13.18	13.18	12.90	13.13
486	NYSE	GFF	Mon, Jul 21, 1997	13.35	13.41	13.07	13.07
485	NYSE	GFF	Fri, Jul 18, 1997	13.41	13.41	13.24	13.30
484	NYSE	GFF	Thu, Jul 17, 1997	13.18	13.47	13.18	13.41
483	NYSE	GFF	Wed, Jul 16, 1997	13.30	13.30	13.13	13.18
482	NYSE	GFF	Tue, Jul 15, 1997	13.52	13.64	13.24	13.30
481	NYSE	GFF	Mon, Jul 14, 1997	13.69	13.75	13.52	13.58
480	NYSE	GFF	Fri, Jul 11, 1997	13.69	13.92	13.69	13.81
479	NYSE	GFF	Thu, Jul 10, 1997	12.95	13.86	12.95	13.64
478	NYSE	GFF	Wed, Jul 9, 1997	13.13	13.18	13.01	13.07
477	NYSE	GFF	Tue, Jul 8, 1997	13.18	13.30	12.95	12.95
476	NYSE	GFF	Mon, Jul 7, 1997	12.95	13.13	12.95	13.13
475	NYSE	GFF	Thu, Jul 3, 1997	13.07	13.18	12.95	12.95
474	NYSE	GFF	Wed, Jul 2, 1997	13.24	13.24	12.90	12.95
473	NYSE	GFF	Tue, Jul 1, 1997	12.39	13.07	12.39	13.07
472	NYSE	GFF	Mon, Jun 30, 1997	12.95	13.07	12.44	12.44
471	NYSE	GFF	Fri, Jun 27, 1997	13.07	13.07	12.84	13.07
470	NYSE	GFF	Thu, Jun 26, 1997	12.73	13.18	12.73	13.07
469	NYSE	GFF	Wed, Jun 25, 1997	12.95	12.95	12.61	12.67
468	NYSE	GFF	Tue, Jun 24, 1997	13.07	13.30	12.95	13.01
467	NYSE	GFF	Mon, Jun 23, 1997	12.84	13.07	12.73	12.95
466	NYSE	GFF	Fri, Jun 20, 1997	13.18	13.30	12.73	12.73
465	NYSE	GFF	Thu, Jun 19, 1997	13.64	13.64	13.41	13.52
464	NYSE	GFF	Wed, Jun 18, 1997	13.52	13.64	13.41	13.41
463	NYSE	GFF	Tue, Jun 17, 1997	13.64	13.64	13.30	13.52
462	NYSE	GFF	Mon, Jun 16, 1997	13.07	13.64	12.95	13.52
461	NYSE	GFF	Fri, Jun 13, 1997	12.95	12.95	12.73	12.95
460	NYSE	GFF	Thu, Jun 12, 1997	12.73	12.95	12.73	12.84
459	NYSE	GFF	Wed, Jun 11, 1997	12.84	12.84	12.73	12.73
458	NYSE	GFF	Tue, Jun 10, 1997	12.73	12.73	12.61	12.73
457	NYSE	GFF	Mon, Jun 9, 1997	12.39	12.84	12.39	12.73
456	NYSE	GFF	Fri, Jun 6, 1997	12.73	12.84	12.50	12.50
455	NYSE	GFF	Thu, Jun 5, 1997	12.73	12.84	12.61	12.84
454	NYSE	GFF	Wed, Jun 4, 1997	12.27	12.61	12.27	12.61
453	NYSE	GFF	Tue, Jun 3, 1997	12.39	12.50	12.27	12.27
452	NYSE	GFF	Mon, Jun 2, 1997	12.27	12.73	12.27	12.39
451	NYSE	GFF	Fri, May 30, 1997	12.27	12.39	12.27	12.39
450	NYSE	GFF	Thu, May 29, 1997	12.27	12.39	12.16	12.39
449	NYSE	GFF	Wed, May 28, 1997	12.50	12.50	12.16	12.39
448	NYSE	GFF	Tue, May 27, 1997	12.39	12.73	12.39	12.61
447	NYSE	GFF	Fri, May 23, 1997	12.61	12.73	12.39	12.39
446	NYSE	GFF	Thu, May 22, 1997	12.61	12.61	12.39	12.50
445	NYSE	GFF	Wed, May 21, 1997	12.27	12.73	12.27	12.61
444	NYSE	GFF	Tue, May 20, 1997	12.16	12.27	12.16	12.27
443	NYSE	GFF	Mon, May 19, 1997	11.93	12.16	11.93	12.16
442	NYSE	GFF	Fri, May 16, 1997	11.70	11.93	11.70	11.82
441	NYSE	GFF	Thu, May 15, 1997	11.70	11.82	11.59	11.70
440	NYSE	GFF	Wed, May 14, 1997	11.70	11.70	11.59	11.59
439	NYSE	GFF	Tue, May 13, 1997	11.70	11.70	11.59	11.59
438	NYSE	GFF	Mon, May 12, 1997	11.48	11.70	11.48	11.59
437	NYSE	GFF	Fri, May 9, 1997	11.70	11.82	11.48	11.48
436	NYSE	GFF	Thu, May 8, 1997	11.59	11.93	11.59	11.82
435	NYSE	GFF	Wed, May 7, 1997	11.36	11.59	11.36	11.59
434	NYSE	GFF	Tue, May 6, 1997	11.14	11.48	11.14	11.48
433	NYSE	GFF	Mon, May 5, 1997	11.25	11.25	10.91	11.14
432	NYSE	GFF	Fri, May 2, 1997	11.36	11.36	11.02	11.25
431	NYSE	GFF	Thu, May 1, 1997	10.91	11.36	10.80	11.25
430	NYSE	GFF	Wed, Apr 30, 1997	11.25	11.25	10.57	11.02
429	NYSE	GFF	Tue, Apr 29, 1997	11.48	11.48	11.14	11.36
428	NYSE	GFF	Mon, Apr 28, 1997	11.25	11.36	11.14	11.36
427	NYSE	GFF	Fri, Apr 25, 1997	11.36	11.36	11.25	11.36
426	NYSE	GFF	Thu, Apr 24, 1997	11.36	11.48	11.36	11.48
425	NYSE	GFF	Wed, Apr 23, 1997	11.48	11.48	11.36	11.36
424	NYSE	GFF	Tue, Apr 22, 1997	11.59	11.70	11.48	11.48
423	NYSE	GFF	Mon, Apr 21, 1997	11.70	11.93	11.70	11.82
422	NYSE	GFF	Fri, Apr 18, 1997	11.36	11.70	11.36	11.70
421	NYSE	GFF	Thu, Apr 17, 1997	11.70	11.70	11.36	11.48
420	NYSE	GFF	Wed, Apr 16, 1997	11.48	11.70	11.48	11.70
419	NYSE	GFF	Tue, Apr 15, 1997	11.14	11.48	11.14	11.48
418	NYSE	GFF	Mon, Apr 14, 1997	11.14	11.14	10.91	11.14
417	NYSE	GFF	Fri, Apr 11, 1997	11.36	11.36	11.02	11.02
416	NYSE	GFF	Thu, Apr 10, 1997	11.59	11.70	11.36	11.48
415	NYSE	GFF	Wed, Apr 9, 1997	11.36	11.70	11.25	11.70
414	NYSE	GFF	Tue, Apr 8, 1997	11.25	11.48	11.25	11.48
413	NYSE	GFF	Mon, Apr 7, 1997	11.02	11.25	10.91	11.25
412	NYSE	GFF	Fri, Apr 4, 1997	10.91	11.14	10.91	11.02
411	NYSE	GFF	Thu, Apr 3, 1997	10.68	11.02	10.68	10.91
410	NYSE	GFF	Wed, Apr 2, 1997	10.80	10.91	10.68	10.80
409	NYSE	GFF	Tue, Apr 1, 1997	10.91	11.14	10.68	10.80
408	NYSE	GFF	Mon, Mar 31, 1997	11.36	11.36	10.91	10.91
407	NYSE	GFF	Thu, Mar 27, 1997	11.25	11.36	11.14	11.25
406	NYSE	GFF	Wed, Mar 26, 1997	11.70	11.70	11.25	11.36
405	NYSE	GFF	Tue, Mar 25, 1997	12.27	12.39	11.82	11.82
404	NYSE	GFF	Mon, Mar 24, 1997	12.50	12.50	12.27	12.27
403	NYSE	GFF	Fri, Mar 21, 1997	12.73	12.73	12.61	12.61
402	NYSE	GFF	Thu, Mar 20, 1997	12.50	12.73	12.39	12.73
401	NYSE	GFF	Wed, Mar 19, 1997	12.84	12.84	12.39	12.61
400	NYSE	GFF	Tue, Mar 18, 1997	13.07	13.07	12.84	12.95
399	NYSE	GFF	Mon, Mar 17, 1997	13.30	13.30	13.07	13.18
398	NYSE	GFF	Fri, Mar 14, 1997	12.95	13.30	12.95	13.30
397	NYSE	GFF	Thu, Mar 13, 1997	12.73	13.07	12.73	13.07
396	NYSE	GFF	Wed, Mar 12, 1997	12.84	12.95	12.73	12.84
395	NYSE	GFF	Tue, Mar 11, 1997	12.73	12.84	12.61	12.84
394	NYSE	GFF	Mon, Mar 10, 1997	12.84	12.84	12.61	12.73
393	NYSE	GFF	Fri, Mar 7, 1997	13.07	13.30	12.95	12.95
392	NYSE	GFF	Thu, Mar 6, 1997	13.30	13.41	12.95	13.07
391	NYSE	GFF	Wed, Mar 5, 1997	12.84	13.41	12.73	13.30
390	NYSE	GFF	Tue, Mar 4, 1997	12.73	12.84	12.61	12.73
389	NYSE	GFF	Mon, Mar 3, 1997	12.61	12.84	12.61	12.84
388	NYSE	GFF	Fri, Feb 28, 1997	12.50	12.84	12.27	12.84
387	NYSE	GFF	Thu, Feb 27, 1997	12.84	12.84	12.73	12.73
386	NYSE	GFF	Wed, Feb 26, 1997	12.73	12.84	12.61	12.84
385	NYSE	GFF	Tue, Feb 25, 1997	12.95	12.95	12.84	12.84
384	NYSE	GFF	Mon, Feb 24, 1997	12.84	12.95	12.84	12.95
383	NYSE	GFF	Fri, Feb 21, 1997	12.95	12.95	12.84	12.84
382	NYSE	GFF	Thu, Feb 20, 1997	13.07	13.18	12.95	12.95
381	NYSE	GFF	Wed, Feb 19, 1997	13.07	13.18	12.95	13.07
380	NYSE	GFF	Tue, Feb 18, 1997	12.84	13.07	12.84	13.07
379	NYSE	GFF	Fri, Feb 14, 1997	12.95	12.95	12.84	12.84
378	NYSE	GFF	Thu, Feb 13, 1997	12.73	13.01	12.73	12.95
377	NYSE	GFF	Wed, Feb 12, 1997	12.50	12.61	12.50	12.61
376	NYSE	GFF	Tue, Feb 11, 1997	12.50	12.56	12.39	12.50
375	NYSE	GFF	Mon, Feb 10, 1997	12.61	12.61	12.50	12.61
374	NYSE	GFF	Fri, Feb 7, 1997	12.39	12.61	12.39	12.50
373	NYSE	GFF	Thu, Feb 6, 1997	12.61	12.61	12.27	12.27
372	NYSE	GFF	Wed, Feb 5, 1997	12.39	12.61	12.39	12.61
371	NYSE	GFF	Tue, Feb 4, 1997	12.27	12.50	12.16	12.50
370	NYSE	GFF	Mon, Feb 3, 1997	12.50	12.61	12.27	12.39
369	NYSE	GFF	Fri, Jan 31, 1997	12.50	12.73	12.50	12.61
368	NYSE	GFF	Thu, Jan 30, 1997	12.73	12.73	12.39	12.39
367	NYSE	GFF	Wed, Jan 29, 1997	11.82	12.84	11.82	12.84
366	NYSE	GFF	Tue, Jan 28, 1997	11.93	11.93	11.82	11.93
365	NYSE	GFF	Mon, Jan 27, 1997	12.05	12.05	11.93	11.93
364	NYSE	GFF	Fri, Jan 24, 1997	12.05	12.05	11.93	12.05
363	NYSE	GFF	Thu, Jan 23, 1997	11.93	12.16	11.93	12.05
362	NYSE	GFF	Wed, Jan 22, 1997	11.48	11.82	11.36	11.82
361	NYSE	GFF	Tue, Jan 21, 1997	11.36	11.48	11.14	11.48
360	NYSE	GFF	Mon, Jan 20, 1997	11.36	11.36	11.25	11.36
359	NYSE	GFF	Fri, Jan 17, 1997	11.14	11.36	11.14	11.36
358	NYSE	GFF	Thu, Jan 16, 1997	11.36	11.36	11.25	11.25
357	NYSE	GFF	Wed, Jan 15, 1997	11.14	11.36	11.14	11.36
356	NYSE	GFF	Tue, Jan 14, 1997	11.36	11.36	11.14	11.14
355	NYSE	GFF	Mon, Jan 13, 1997	11.02	11.36	10.91	11.25
354	NYSE	GFF	Fri, Jan 10, 1997	10.80	11.02	10.80	11.02
353	NYSE	GFF	Thu, Jan 9, 1997	11.02	11.02	10.68	10.80
352	NYSE	GFF	Wed, Jan 8, 1997	11.14	11.25	11.02	11.02
351	NYSE	GFF	Tue, Jan 7, 1997	11.25	11.25	11.14	11.14
350	NYSE	GFF	Mon, Jan 6, 1997	11.14	11.48	11.14	11.25
349	NYSE	GFF	Fri, Jan 3, 1997	11.14	11.25	11.02	11.25
348	NYSE	GFF	Thu, Jan 2, 1997	11.02	11.14	10.91	11.02
347	NYSE	GFF	Tue, Dec 31, 1996	10.91	11.14	10.91	11.14
346	NYSE	GFF	Mon, Dec 30, 1996	10.57	10.91	10.57	10.91
345	NYSE	GFF	Fri, Dec 27, 1996	10.23	10.57	10.23	10.57
344	NYSE	GFF	Thu, Dec 26, 1996	10.11	10.34	10.11	10.23
343	NYSE	GFF	Tue, Dec 24, 1996	10.23	10.23	10.11	10.11
342	NYSE	GFF	Mon, Dec 23, 1996	10.23	10.23	10.11	10.23
341	NYSE	GFF	Fri, Dec 20, 1996	10.23	10.34	10.23	10.34
340	NYSE	GFF	Thu, Dec 19, 1996	10.11	10.23	10.11	10.11
339	NYSE	GFF	Wed, Dec 18, 1996	10.00	10.11	10.00	10.11
338	NYSE	GFF	Tue, Dec 17, 1996	9.89	10.11	9.89	10.11
337	NYSE	GFF	Mon, Dec 16, 1996	10.00	10.11	9.89	10.00
336	NYSE	GFF	Fri, Dec 13, 1996	9.89	10.00	9.77	9.89
335	NYSE	GFF	Thu, Dec 12, 1996	9.89	10.00	9.89	10.00
334	NYSE	GFF	Wed, Dec 11, 1996	9.77	9.89	9.66	9.89
333	NYSE	GFF	Tue, Dec 10, 1996	9.89	10.00	9.77	9.89
332	NYSE	GFF	Mon, Dec 9, 1996	10.11	10.11	9.89	9.89
331	NYSE	GFF	Fri, Dec 6, 1996	9.89	10.11	9.77	10.11
330	NYSE	GFF	Thu, Dec 5, 1996	10.00	10.11	10.00	10.11
329	NYSE	GFF	Wed, Dec 4, 1996	10.00	10.11	10.00	10.11
328	NYSE	GFF	Tue, Dec 3, 1996	10.00	10.23	10.00	10.11
327	NYSE	GFF	Mon, Dec 2, 1996	9.66	10.00	9.66	10.00
326	NYSE	GFF	Fri, Nov 29, 1996	9.55	9.77	9.55	9.77
325	NYSE	GFF	Wed, Nov 27, 1996	9.66	9.66	9.55	9.66
324	NYSE	GFF	Tue, Nov 26, 1996	9.77	9.77	9.32	9.66
323	NYSE	GFF	Mon, Nov 25, 1996	9.66	9.77	9.66	9.77
322	NYSE	GFF	Fri, Nov 22, 1996	9.43	9.77	9.43	9.66
321	NYSE	GFF	Thu, Nov 21, 1996	9.89	9.89	9.32	9.43
320	NYSE	GFF	Wed, Nov 20, 1996	10.00	10.11	9.77	9.77
319	NYSE	GFF	Tue, Nov 19, 1996	10.00	10.11	9.89	10.11
318	NYSE	GFF	Mon, Nov 18, 1996	10.00	10.11	9.89	9.89
317	NYSE	GFF	Fri, Nov 15, 1996	10.23	10.45	10.00	10.11
316	NYSE	GFF	Thu, Nov 14, 1996	10.00	10.57	10.00	10.34
315	NYSE	GFF	Wed, Nov 13, 1996	9.89	10.00	9.77	10.00
314	NYSE	GFF	Tue, Nov 12, 1996	9.55	9.89	9.55	9.77
313	NYSE	GFF	Mon, Nov 11, 1996	9.20	9.55	9.20	9.55
312	NYSE	GFF	Fri, Nov 8, 1996	9.09	9.32	9.09	9.32
311	NYSE	GFF	Thu, Nov 7, 1996	8.75	8.98	8.75	8.98
310	NYSE	GFF	Wed, Nov 6, 1996	8.41	8.64	8.30	8.64
309	NYSE	GFF	Tue, Nov 5, 1996	8.58	8.58	8.52	8.52
308	NYSE	GFF	Mon, Nov 4, 1996	8.52	8.64	8.52	8.64
307	NYSE	GFF	Fri, Nov 1, 1996	8.52	8.64	8.52	8.52
306	NYSE	GFF	Thu, Oct 31, 1996	8.64	8.64	8.64	8.64
305	NYSE	GFF	Wed, Oct 30, 1996	8.52	8.75	8.52	8.52
304	NYSE	GFF	Tue, Oct 29, 1996	8.52	8.64	8.41	8.64
303	NYSE	GFF	Mon, Oct 28, 1996	8.75	8.75	8.52	8.52
302	NYSE	GFF	Fri, Oct 25, 1996	8.75	8.86	8.64	8.86
301	NYSE	GFF	Thu, Oct 24, 1996	8.86	8.86	8.75	8.86
300	NYSE	GFF	Wed, Oct 23, 1996	8.64	8.98	8.52	8.98
299	NYSE	GFF	Tue, Oct 22, 1996	8.86	8.98	8.64	8.64
298	NYSE	GFF	Mon, Oct 21, 1996	9.09	9.09	8.86	8.86
297	NYSE	GFF	Fri, Oct 18, 1996	9.09	9.09	8.98	9.09
296	NYSE	GFF	Thu, Oct 17, 1996	9.09	9.20	9.09	9.09
295	NYSE	GFF	Wed, Oct 16, 1996	8.86	9.09	8.86	9.09
294	NYSE	GFF	Tue, Oct 15, 1996	8.86	8.86	8.86	8.86
293	NYSE	GFF	Mon, Oct 14, 1996	8.75	8.86	8.75	8.75
292	NYSE	GFF	Fri, Oct 11, 1996	8.86	8.86	8.75	8.75
291	NYSE	GFF	Thu, Oct 10, 1996	8.86	8.98	8.75	8.86
290	NYSE	GFF	Wed, Oct 9, 1996	8.86	8.86	8.75	8.86
289	NYSE	GFF	Tue, Oct 8, 1996	8.75	8.98	8.75	8.86
288	NYSE	GFF	Mon, Oct 7, 1996	8.75	8.75	8.64	8.75
287	NYSE	GFF	Fri, Oct 4, 1996	8.75	8.75	8.64	8.75
286	NYSE	GFF	Thu, Oct 3, 1996	8.86	8.86	8.64	8.64
285	NYSE	GFF	Wed, Oct 2, 1996	8.75	8.86	8.75	8.86
284	NYSE	GFF	Tue, Oct 1, 1996	8.86	8.86	8.75	8.86
283	NYSE	GFF	Mon, Sep 30, 1996	8.75	8.98	8.75	8.86
282	NYSE	GFF	Fri, Sep 27, 1996	8.86	8.86	8.75	8.75
281	NYSE	GFF	Thu, Sep 26, 1996	8.75	8.86	8.75	8.86
280	NYSE	GFF	Wed, Sep 25, 1996	8.64	8.75	8.64	8.64
279	NYSE	GFF	Tue, Sep 24, 1996	8.64	8.75	8.52	8.75
278	NYSE	GFF	Mon, Sep 23, 1996	8.75	8.86	8.64	8.64
277	NYSE	GFF	Fri, Sep 20, 1996	8.75	8.86	8.75	8.75
276	NYSE	GFF	Thu, Sep 19, 1996	8.98	9.03	8.75	8.75
275	NYSE	GFF	Wed, Sep 18, 1996	8.75	8.98	8.64	8.86
274	NYSE	GFF	Tue, Sep 17, 1996	8.52	8.86	8.52	8.86
273	NYSE	GFF	Mon, Sep 16, 1996	8.30	8.64	8.30	8.64
272	NYSE	GFF	Fri, Sep 13, 1996	8.30	8.41	8.30	8.30
271	NYSE	GFF	Thu, Sep 12, 1996	7.95	8.30	7.95	8.30
270	NYSE	GFF	Wed, Sep 11, 1996	8.07	8.07	7.84	7.95
269	NYSE	GFF	Tue, Sep 10, 1996	8.18	8.18	8.07	8.18
268	NYSE	GFF	Mon, Sep 9, 1996	8.18	8.18	8.07	8.18
267	NYSE	GFF	Fri, Sep 6, 1996	8.18	8.18	8.07	8.18
266	NYSE	GFF	Thu, Sep 5, 1996	8.07	8.18	7.95	8.18
265	NYSE	GFF	Wed, Sep 4, 1996	8.07	8.18	8.07	8.07
264	NYSE	GFF	Tue, Sep 3, 1996	8.07	8.18	7.95	8.18
263	NYSE	GFF	Fri, Aug 30, 1996	8.07	8.07	8.07	8.07
262	NYSE	GFF	Thu, Aug 29, 1996	8.07	8.18	8.07	8.18
261	NYSE	GFF	Wed, Aug 28, 1996	8.07	8.18	8.07	8.07
260	NYSE	GFF	Tue, Aug 27, 1996	8.18	8.18	8.07	8.07
259	NYSE	GFF	Mon, Aug 26, 1996	8.30	8.41	8.18	8.18
258	NYSE	GFF	Fri, Aug 23, 1996	8.30	8.41	8.30	8.41
257	NYSE	GFF	Thu, Aug 22, 1996	8.41	8.41	8.30	8.30
256	NYSE	GFF	Wed, Aug 21, 1996	8.41	8.52	8.41	8.41
255	NYSE	GFF	Tue, Aug 20, 1996	8.18	8.30	8.18	8.30
254	NYSE	GFF	Mon, Aug 19, 1996	8.18	8.18	8.07	8.18
253	NYSE	GFF	Fri, Aug 16, 1996	7.95	8.07	7.84	8.07
252	NYSE	GFF	Thu, Aug 15, 1996	8.07	8.07	7.95	7.95
251	NYSE	GFF	Wed, Aug 14, 1996	8.07	8.07	8.07	8.07
250	NYSE	GFF	Tue, Aug 13, 1996	8.07	8.07	8.07	8.07
249	NYSE	GFF	Mon, Aug 12, 1996	8.18	8.18	8.07	8.18
248	NYSE	GFF	Fri, Aug 9, 1996	7.84	8.18	7.84	8.07
247	NYSE	GFF	Thu, Aug 8, 1996	7.95	7.95	7.84	7.84
246	NYSE	GFF	Wed, Aug 7, 1996	7.95	8.07	7.84	7.95
245	NYSE	GFF	Tue, Aug 6, 1996	7.73	7.84	7.73	7.84
244	NYSE	GFF	Mon, Aug 5, 1996	7.61	7.95	7.61	7.84
243	NYSE	GFF	Fri, Aug 2, 1996	7.73	7.73	7.73	7.73
242	NYSE	GFF	Thu, Aug 1, 1996	7.61	7.73	7.50	7.73
241	NYSE	GFF	Wed, Jul 31, 1996	7.50	7.84	7.50	7.50
240	NYSE	GFF	Tue, Jul 30, 1996	7.39	7.61	7.39	7.61
239	NYSE	GFF	Mon, Jul 29, 1996	7.39	7.50	7.39	7.50
238	NYSE	GFF	Fri, Jul 26, 1996	7.50	7.50	7.27	7.50
237	NYSE	GFF	Thu, Jul 25, 1996	7.39	7.50	7.27	7.39
236	NYSE	GFF	Wed, Jul 24, 1996	6.93	7.39	6.70	7.39
235	NYSE	GFF	Tue, Jul 23, 1996	7.27	7.27	6.93	6.93
234	NYSE	GFF	Mon, Jul 22, 1996	7.16	7.27	7.05	7.27
233	NYSE	GFF	Fri, Jul 19, 1996	7.27	7.27	7.16	7.27
232	NYSE	GFF	Thu, Jul 18, 1996	7.61	7.61	7.16	7.16
231	NYSE	GFF	Wed, Jul 17, 1996	7.27	7.84	7.27	7.73
230	NYSE	GFF	Tue, Jul 16, 1996	6.70	7.16	6.70	7.16
229	NYSE	GFF	Mon, Jul 15, 1996	6.82	6.93	6.59	6.59
228	NYSE	GFF	Fri, Jul 12, 1996	7.16	7.16	6.82	6.82
227	NYSE	GFF	Thu, Jul 11, 1996	7.27	7.27	7.05	7.16
226	NYSE	GFF	Wed, Jul 10, 1996	7.27	7.39	7.27	7.39
225	NYSE	GFF	Tue, Jul 9, 1996	7.27	7.50	7.27	7.39
224	NYSE	GFF	Mon, Jul 8, 1996	7.39	7.39	7.27	7.27
223	NYSE	GFF	Fri, Jul 5, 1996	7.39	7.39	7.39	7.39
222	NYSE	GFF	Wed, Jul 3, 1996	7.27	7.50	7.27	7.50
221	NYSE	GFF	Tue, Jul 2, 1996	7.61	7.61	7.27	7.27
220	NYSE	GFF	Mon, Jul 1, 1996	7.39	7.50	7.27	7.50
219	NYSE	GFF	Fri, Jun 28, 1996	7.73	7.73	7.39	7.39
218	NYSE	GFF	Thu, Jun 27, 1996	7.61	7.73	7.61	7.73
217	NYSE	GFF	Wed, Jun 26, 1996	7.73	7.84	7.73	7.73
216	NYSE	GFF	Tue, Jun 25, 1996	7.73	7.84	7.61	7.73
215	NYSE	GFF	Mon, Jun 24, 1996	7.73	7.73	7.50	7.61
214	NYSE	GFF	Fri, Jun 21, 1996	7.95	7.95	7.61	7.61
213	NYSE	GFF	Thu, Jun 20, 1996	8.07	8.07	7.84	7.84
212	NYSE	GFF	Wed, Jun 19, 1996	8.18	8.18	8.07	8.07
211	NYSE	GFF	Tue, Jun 18, 1996	8.18	8.18	8.07	8.18
210	NYSE	GFF	Mon, Jun 17, 1996	8.07	8.18	8.07	8.07
209	NYSE	GFF	Fri, Jun 14, 1996	8.07	8.18	8.07	8.07
208	NYSE	GFF	Thu, Jun 13, 1996	8.18	8.18	8.07	8.18
207	NYSE	GFF	Wed, Jun 12, 1996	8.30	8.30	8.18	8.18
206	NYSE	GFF	Tue, Jun 11, 1996	8.41	8.52	8.30	8.41
205	NYSE	GFF	Mon, Jun 10, 1996	8.30	8.41	8.18	8.41
204	NYSE	GFF	Fri, Jun 7, 1996	8.18	8.30	8.18	8.18
203	NYSE	GFF	Thu, Jun 6, 1996	8.41	8.41	8.18	8.30
202	NYSE	GFF	Wed, Jun 5, 1996	8.41	8.41	8.30	8.30
201	NYSE	GFF	Tue, Jun 4, 1996	8.41	8.41	8.30	8.30
200	NYSE	GFF	Mon, Jun 3, 1996	8.30	8.41	8.30	8.41
199	NYSE	GFF	Fri, May 31, 1996	8.18	8.30	8.18	8.30
198	NYSE	GFF	Thu, May 30, 1996	8.30	8.30	8.30	8.30
197	NYSE	GFF	Wed, May 29, 1996	8.41	8.41	8.30	8.30
196	NYSE	GFF	Tue, May 28, 1996	8.30	8.30	8.30	8.30
195	NYSE	GFF	Fri, May 24, 1996	8.30	8.41	8.18	8.30
194	NYSE	GFF	Thu, May 23, 1996	8.30	8.41	8.30	8.30
193	NYSE	GFF	Wed, May 22, 1996	8.52	8.52	8.30	8.30
192	NYSE	GFF	Tue, May 21, 1996	8.30	8.52	8.18	8.52
191	NYSE	GFF	Mon, May 20, 1996	8.30	8.41	8.30	8.30
190	NYSE	GFF	Fri, May 17, 1996	8.52	8.52	8.41	8.41
189	NYSE	GFF	Thu, May 16, 1996	8.52	8.64	8.41	8.52
188	NYSE	GFF	Wed, May 15, 1996	8.30	8.41	8.30	8.41
187	NYSE	GFF	Tue, May 14, 1996	8.18	8.41	8.18	8.41
186	NYSE	GFF	Mon, May 13, 1996	8.18	8.30	8.07	8.30
185	NYSE	GFF	Fri, May 10, 1996	8.07	8.18	8.07	8.18
184	NYSE	GFF	Thu, May 9, 1996	8.30	8.30	8.07	8.07
183	NYSE	GFF	Wed, May 8, 1996	8.07	8.18	8.07	8.18
182	NYSE	GFF	Tue, May 7, 1996	8.13	8.18	8.07	8.18
181	NYSE	GFF	Mon, May 6, 1996	8.18	8.18	8.07	8.18
180	NYSE	GFF	Fri, May 3, 1996	8.30	8.30	7.95	8.18
179	NYSE	GFF	Thu, May 2, 1996	8.18	8.41	8.18	8.30
178	NYSE	GFF	Wed, May 1, 1996	8.18	8.30	8.18	8.18
177	NYSE	GFF	Tue, Apr 30, 1996	8.30	8.30	8.18	8.18
176	NYSE	GFF	Mon, Apr 29, 1996	8.41	8.41	8.30	8.41
175	NYSE	GFF	Fri, Apr 26, 1996	8.41	8.41	8.41	8.41
174	NYSE	GFF	Thu, Apr 25, 1996	8.30	8.52	8.30	8.52
173	NYSE	GFF	Wed, Apr 24, 1996	8.41	8.41	8.30	8.41
172	NYSE	GFF	Tue, Apr 23, 1996	8.52	8.52	8.41	8.41
171	NYSE	GFF	Mon, Apr 22, 1996	8.30	8.52	8.30	8.52
170	NYSE	GFF	Fri, Apr 19, 1996	8.18	8.30	8.07	8.18
169	NYSE	GFF	Thu, Apr 18, 1996	8.18	8.18	7.95	8.18
168	NYSE	GFF	Wed, Apr 17, 1996	8.18	8.18	7.95	8.18
167	NYSE	GFF	Tue, Apr 16, 1996	8.18	8.30	8.18	8.18
166	NYSE	GFF	Mon, Apr 15, 1996	8.30	8.30	8.18	8.30
165	NYSE	GFF	Fri, Apr 12, 1996	8.18	8.30	7.95	8.18
164	NYSE	GFF	Thu, Apr 11, 1996	8.41	8.41	8.18	8.18
163	NYSE	GFF	Wed, Apr 10, 1996	8.30	8.41	8.30	8.41
162	NYSE	GFF	Tue, Apr 9, 1996	8.30	8.41	8.30	8.41
161	NYSE	GFF	Mon, Apr 8, 1996	8.41	8.41	8.07	8.30
160	NYSE	GFF	Thu, Apr 4, 1996	8.52	8.52	8.41	8.41
159	NYSE	GFF	Wed, Apr 3, 1996	8.64	8.64	8.52	8.52
158	NYSE	GFF	Tue, Apr 2, 1996	8.64	8.64	8.64	8.64
157	NYSE	GFF	Mon, Apr 1, 1996	8.52	8.64	8.52	8.52
156	NYSE	GFF	Fri, Mar 29, 1996	8.52	8.52	8.52	8.52
155	NYSE	GFF	Thu, Mar 28, 1996	8.41	8.52	8.41	8.52
154	NYSE	GFF	Wed, Mar 27, 1996	8.52	8.52	8.41	8.41
153	NYSE	GFF	Tue, Mar 26, 1996	8.41	8.52	8.41	8.52
152	NYSE	GFF	Mon, Mar 25, 1996	8.41	8.52	8.41	8.41
151	NYSE	GFF	Fri, Mar 22, 1996	8.41	8.52	8.41	8.52
150	NYSE	GFF	Thu, Mar 21, 1996	8.41	8.52	8.41	8.52
149	NYSE	GFF	Wed, Mar 20, 1996	8.41	8.52	8.41	8.52
148	NYSE	GFF	Tue, Mar 19, 1996	8.41	8.52	8.30	8.52
147	NYSE	GFF	Mon, Mar 18, 1996	8.41	8.52	8.41	8.41
146	NYSE	GFF	Fri, Mar 15, 1996	8.18	8.52	8.18	8.41
145	NYSE	GFF	Thu, Mar 14, 1996	8.41	8.41	8.30	8.30
144	NYSE	GFF	Wed, Mar 13, 1996	8.41	8.52	8.41	8.41
143	NYSE	GFF	Tue, Mar 12, 1996	8.64	8.64	8.30	8.30
142	NYSE	GFF	Mon, Mar 11, 1996	8.64	8.64	8.41	8.64
141	NYSE	GFF	Fri, Mar 8, 1996	8.75	8.86	8.75	8.86
140	NYSE	GFF	Thu, Mar 7, 1996	8.86	8.98	8.86	8.86
139	NYSE	GFF	Wed, Mar 6, 1996	8.86	8.98	8.86	8.98
138	NYSE	GFF	Tue, Mar 5, 1996	8.86	8.98	8.86	8.86
137	NYSE	GFF	Mon, Mar 4, 1996	8.86	8.98	8.86	8.86
136	NYSE	GFF	Fri, Mar 1, 1996	8.98	8.98	8.86	8.98
135	NYSE	GFF	Thu, Feb 29, 1996	8.98	9.09	8.98	9.09
134	NYSE	GFF	Wed, Feb 28, 1996	8.86	9.20	8.75	8.98
133	NYSE	GFF	Tue, Feb 27, 1996	8.75	8.86	8.75	8.86
132	NYSE	GFF	Mon, Feb 26, 1996	8.75	8.86	8.75	8.75
131	NYSE	GFF	Fri, Feb 23, 1996	8.75	8.86	8.75	8.86
130	NYSE	GFF	Thu, Feb 22, 1996	8.75	8.75	8.75	8.75
129	NYSE	GFF	Wed, Feb 21, 1996	8.75	8.86	8.75	8.75
128	NYSE	GFF	Tue, Feb 20, 1996	8.75	8.86	8.75	8.75
127	NYSE	GFF	Fri, Feb 16, 1996	8.75	8.86	8.75	8.75
126	NYSE	GFF	Thu, Feb 15, 1996	8.86	8.86	8.75	8.75
125	NYSE	GFF	Wed, Feb 14, 1996	8.75	8.86	8.75	8.86
124	NYSE	GFF	Tue, Feb 13, 1996	8.75	8.86	8.75	8.75
123	NYSE	GFF	Mon, Feb 12, 1996	8.86	8.86	8.75	8.75
122	NYSE	GFF	Fri, Feb 9, 1996	8.75	8.86	8.75	8.86
121	NYSE	GFF	Thu, Feb 8, 1996	8.64	8.75	8.64	8.75
120	NYSE	GFF	Wed, Feb 7, 1996	8.64	8.64	8.52	8.52
119	NYSE	GFF	Tue, Feb 6, 1996	8.07	8.86	8.07	8.64
118	NYSE	GFF	Mon, Feb 5, 1996	8.18	8.30	7.95	8.07
117	NYSE	GFF	Fri, Feb 2, 1996	8.30	8.30	7.95	8.18
116	NYSE	GFF	Thu, Feb 1, 1996	8.30	8.41	8.30	8.30
115	NYSE	GFF	Wed, Jan 31, 1996	8.30	8.41	8.30	8.41
114	NYSE	GFF	Tue, Jan 30, 1996	8.18	8.41	8.18	8.41
113	NYSE	GFF	Mon, Jan 29, 1996	8.41	8.41	8.30	8.30
112	NYSE	GFF	Fri, Jan 26, 1996	8.52	8.52	8.41	8.41
111	NYSE	GFF	Thu, Jan 25, 1996	8.52	8.52	8.41	8.52
110	NYSE	GFF	Wed, Jan 24, 1996	8.41	8.64	8.41	8.52
109	NYSE	GFF	Tue, Jan 23, 1996	8.41	8.52	8.41	8.41
108	NYSE	GFF	Mon, Jan 22, 1996	8.52	8.52	8.41	8.52
107	NYSE	GFF	Fri, Jan 19, 1996	8.64	8.64	8.41	8.52
106	NYSE	GFF	Thu, Jan 18, 1996	8.64	8.64	8.52	8.64
105	NYSE	GFF	Wed, Jan 17, 1996	8.52	8.64	8.52	8.64
104	NYSE	GFF	Tue, Jan 16, 1996	8.52	8.64	8.52	8.64
103	NYSE	GFF	Mon, Jan 15, 1996	8.41	8.64	8.41	8.64
102	NYSE	GFF	Fri, Jan 12, 1996	8.64	8.64	8.41	8.41
101	NYSE	GFF	Thu, Jan 11, 1996	8.41	8.64	8.41	8.52
100	NYSE	GFF	Wed, Jan 10, 1996	8.52	8.52	8.30	8.52
99	NYSE	GFF	Tue, Jan 9, 1996	8.64	8.86	8.64	8.64
98	NYSE	GFF	Mon, Jan 8, 1996	8.52	8.64	8.52	8.64
97	NYSE	GFF	Fri, Jan 5, 1996	8.52	8.64	8.41	8.64
96	NYSE	GFF	Thu, Jan 4, 1996	8.86	8.86	8.52	8.52
95	NYSE	GFF	Wed, Jan 3, 1996	8.18	8.98	8.18	8.86
94	NYSE	GFF	Tue, Jan 2, 1996	8.07	8.30	8.07	8.30
93	NYSE	GFF	Fri, Dec 29, 1995	8.07	8.18	8.07	8.18
92	NYSE	GFF	Thu, Dec 28, 1995	8.07	8.18	8.07	8.18
91	NYSE	GFF	Wed, Dec 27, 1995	8.18	8.18	8.07	8.18
90	NYSE	GFF	Tue, Dec 26, 1995	8.07	8.18	8.07	8.18
89	NYSE	GFF	Fri, Dec 22, 1995	8.07	8.18	8.07	8.07
88	NYSE	GFF	Thu, Dec 21, 1995	7.95	8.18	7.95	8.18
87	NYSE	GFF	Wed, Dec 20, 1995	7.95	8.07	7.95	8.07
86	NYSE	GFF	Tue, Dec 19, 1995	7.95	8.07	7.84	7.95
85	NYSE	GFF	Mon, Dec 18, 1995	7.95	7.95	7.84	7.95
84	NYSE	GFF	Fri, Dec 15, 1995	7.95	8.07	7.84	8.07
83	NYSE	GFF	Thu, Dec 14, 1995	7.84	7.95	7.84	7.95
82	NYSE	GFF	Wed, Dec 13, 1995	7.73	7.84	7.73	7.84
81	NYSE	GFF	Tue, Dec 12, 1995	7.95	7.95	7.61	7.73
80	NYSE	GFF	Mon, Dec 11, 1995	8.07	8.07	7.95	8.07
79	NYSE	GFF	Fri, Dec 8, 1995	7.95	8.07	7.95	7.95
78	NYSE	GFF	Thu, Dec 7, 1995	7.95	7.95	7.95	7.95
77	NYSE	GFF	Wed, Dec 6, 1995	7.84	8.07	7.84	8.07
76	NYSE	GFF	Tue, Dec 5, 1995	7.95	7.95	7.84	7.84
75	NYSE	GFF	Mon, Dec 4, 1995	7.84	7.95	7.84	7.95
74	NYSE	GFF	Fri, Dec 1, 1995	7.73	7.95	7.73	7.84
73	NYSE	GFF	Thu, Nov 30, 1995	7.84	7.95	7.73	7.73
72	NYSE	GFF	Wed, Nov 29, 1995	7.73	7.95	7.73	7.95
71	NYSE	GFF	Tue, Nov 28, 1995	7.84	7.84	7.73	7.84
70	NYSE	GFF	Mon, Nov 27, 1995	7.84	7.95	7.84	7.95
69	NYSE	GFF	Fri, Nov 24, 1995	7.84	7.95	7.84	7.95
68	NYSE	GFF	Wed, Nov 22, 1995	7.84	7.95	7.84	7.84
67	NYSE	GFF	Tue, Nov 21, 1995	7.73	7.95	7.73	7.84
66	NYSE	GFF	Mon, Nov 20, 1995	7.73	7.84	7.73	7.84
65	NYSE	GFF	Fri, Nov 17, 1995	7.73	7.84	7.73	7.84
64	NYSE	GFF	Thu, Nov 16, 1995	7.73	7.84	7.73	7.73
63	NYSE	GFF	Wed, Nov 15, 1995	7.84	7.84	7.73	7.73
62	NYSE	GFF	Tue, Nov 14, 1995	7.95	7.95	7.84	7.84
61	NYSE	GFF	Mon, Nov 13, 1995	7.84	7.95	7.73	7.84
60	NYSE	GFF	Fri, Nov 10, 1995	7.73	7.95	7.73	7.84
59	NYSE	GFF	Thu, Nov 9, 1995	7.73	7.84	7.73	7.84
58	NYSE	GFF	Wed, Nov 8, 1995	7.84	7.84	7.73	7.73
57	NYSE	GFF	Tue, Nov 7, 1995	7.61	7.73	7.61	7.73
56	NYSE	GFF	Mon, Nov 6, 1995	7.73	7.73	7.61	7.61
55	NYSE	GFF	Fri, Nov 3, 1995	7.73	7.73	7.61	7.73
54	NYSE	GFF	Thu, Nov 2, 1995	7.61	7.84	7.61	7.73
53	NYSE	GFF	Wed, Nov 1, 1995	7.50	7.73	7.50	7.73
52	NYSE	GFF	Tue, Oct 31, 1995	7.39	7.61	7.39	7.61
51	NYSE	GFF	Mon, Oct 30, 1995	7.39	7.50	7.39	7.39
50	NYSE	GFF	Fri, Oct 27, 1995	7.39	7.61	7.39	7.39
49	NYSE	GFF	Thu, Oct 26, 1995	7.61	7.61	7.50	7.50
48	NYSE	GFF	Wed, Oct 25, 1995	7.61	7.73	7.61	7.73
47	NYSE	GFF	Tue, Oct 24, 1995	7.61	7.61	7.50	7.61
46	NYSE	GFF	Mon, Oct 23, 1995	7.61	7.61	7.50	7.50
45	NYSE	GFF	Fri, Oct 20, 1995	7.50	7.61	7.50	7.61
44	NYSE	GFF	Thu, Oct 19, 1995	7.39	7.61	7.39	7.50
43	NYSE	GFF	Wed, Oct 18, 1995	7.39	7.50	7.39	7.39
42	NYSE	GFF	Tue, Oct 17, 1995	7.50	7.50	7.39	7.39
41	NYSE	GFF	Mon, Oct 16, 1995	7.50	7.61	7.50	7.50
40	NYSE	GFF	Fri, Oct 13, 1995	7.50	7.61	7.50	7.50
39	NYSE	GFF	Thu, Oct 12, 1995	7.50	7.50	7.39	7.39
38	NYSE	GFF	Wed, Oct 11, 1995	7.39	7.39	7.39	7.39
37	NYSE	GFF	Tue, Oct 10, 1995	7.50	7.50	7.27	7.50
36	NYSE	GFF	Mon, Oct 9, 1995	7.50	7.61	7.50	7.50
35	NYSE	GFF	Fri, Oct 6, 1995	7.50	7.61	7.50	7.61
34	NYSE	GFF	Thu, Oct 5, 1995	7.61	7.73	7.50	7.61
33	NYSE	GFF	Wed, Oct 4, 1995	7.73	7.73	7.61	7.61
32	NYSE	GFF	Tue, Oct 3, 1995	7.73	7.73	7.61	7.61
31	NYSE	GFF	Mon, Oct 2, 1995	7.73	7.73	7.73	7.73
30	NYSE	GFF	Fri, Sep 29, 1995	7.95	7.95	7.73	7.84
29	NYSE	GFF	Thu, Sep 28, 1995	7.73	8.07	7.73	8.07
28	NYSE	GFF	Wed, Sep 27, 1995	7.84	7.84	7.61	7.73
27	NYSE	GFF	Tue, Sep 26, 1995	7.61	7.73	7.61	7.73
26	NYSE	GFF	Mon, Sep 25, 1995	7.61	7.73	7.61	7.73
25	NYSE	GFF	Fri, Sep 22, 1995	7.61	7.73	7.61	7.61
24	NYSE	GFF	Thu, Sep 21, 1995	7.73	7.84	7.73	7.73
23	NYSE	GFF	Wed, Sep 20, 1995	7.84	7.95	7.73	7.73
22	NYSE	GFF	Tue, Sep 19, 1995	7.61	7.84	7.61	7.84
21	NYSE	GFF	Mon, Sep 18, 1995	7.73	7.73	7.50	7.61
20	NYSE	GFF	Fri, Sep 15, 1995	7.73	7.73	7.61	7.73
19	NYSE	GFF	Thu, Sep 14, 1995	7.73	7.73	7.61	7.61
18	NYSE	GFF	Wed, Sep 13, 1995	7.84	7.84	7.61	7.73
17	NYSE	GFF	Tue, Sep 12, 1995	7.73	7.84	7.61	7.84
16	NYSE	GFF	Mon, Sep 11, 1995	7.39	7.61	7.39	7.61
15	NYSE	GFF	Fri, Sep 8, 1995	7.50	7.61	7.50	7.50
14	NYSE	GFF	Thu, Sep 7, 1995	7.27	7.50	7.27	7.50
13	NYSE	GFF	Wed, Sep 6, 1995	7.27	7.39	7.27	7.39
12	NYSE	GFF	Tue, Sep 5, 1995	7.39	7.39	7.27	7.27
11	NYSE	GFF	Fri, Sep 1, 1995	7.39	7.50	7.27	7.39
10	NYSE	GFF	Thu, Aug 31, 1995	7.16	7.39	7.16	7.27
9	NYSE	GFF	Wed, Aug 30, 1995	7.27	7.27	7.16	7.16
8	NYSE	GFF	Tue, Aug 29, 1995	7.16	7.27	7.16	7.27
7	NYSE	GFF	Mon, Aug 28, 1995	7.27	7.27	7.16	7.16
6	NYSE	GFF	Fri, Aug 25, 1995	7.16	7.27	7.16	7.16
5	NYSE	GFF	Thu, Aug 24, 1995	7.27	7.39	7.16	7.16
4	NYSE	GFF	Wed, Aug 23, 1995	7.16	7.39	7.16	7.27
3	NYSE	GFF	Tue, Aug 22, 1995	7.16	7.27	7.16	7.27
2	NYSE	GFF	Mon, Aug 21, 1995	7.05	7.27	7.05	7.27
1	NYSE	GFF	Fri, Aug 18, 1995	7.16	7.16	7.05	7.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Griffon Corp NYSE:GFF 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