Graco Inc NYSE:GGG Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GGG	Wed, Mar 15, 2023	67.81	68.00	66.17	66.77
7999	NYSE	GGG	Tue, Mar 14, 2023	68.31	69.18	67.84	68.90
7998	NYSE	GGG	Mon, Mar 13, 2023	66.94	68.05	66.47	67.14
7997	NYSE	GGG	Fri, Mar 10, 2023	69.17	69.17	66.95	67.65
7996	NYSE	GGG	Thu, Mar 9, 2023	70.10	70.41	68.84	69.10
7995	NYSE	GGG	Wed, Mar 8, 2023	69.70	70.04	69.48	69.88
7994	NYSE	GGG	Tue, Mar 7, 2023	70.43	70.50	69.42	69.66
7993	NYSE	GGG	Mon, Mar 6, 2023	71.09	71.27	70.24	70.39
7992	NYSE	GGG	Fri, Mar 3, 2023	70.00	71.08	69.63	71.08
7991	NYSE	GGG	Thu, Mar 2, 2023	68.84	69.94	68.61	69.87
7990	NYSE	GGG	Wed, Mar 1, 2023	69.25	69.79	69.02	69.17
7989	NYSE	GGG	Tue, Feb 28, 2023	69.87	70.49	69.54	69.54
7988	NYSE	GGG	Mon, Feb 27, 2023	70.19	71.04	69.90	69.97
7987	NYSE	GGG	Fri, Feb 24, 2023	69.35	69.90	68.82	69.66
7986	NYSE	GGG	Thu, Feb 23, 2023	70.67	71.32	69.63	70.30
7985	NYSE	GGG	Wed, Feb 22, 2023	70.53	71.16	70.30	70.42
7984	NYSE	GGG	Tue, Feb 21, 2023	71.73	71.99	70.28	70.31
7983	NYSE	GGG	Fri, Feb 17, 2023	71.51	72.65	71.36	72.47
7982	NYSE	GGG	Thu, Feb 16, 2023	71.46	72.42	71.22	71.47
7981	NYSE	GGG	Wed, Feb 15, 2023	71.70	72.87	71.70	72.45
7980	NYSE	GGG	Tue, Feb 14, 2023	71.97	72.49	71.27	71.89
7979	NYSE	GGG	Mon, Feb 13, 2023	70.96	72.23	70.83	72.05
7978	NYSE	GGG	Fri, Feb 10, 2023	69.93	71.23	69.81	70.82
7977	NYSE	GGG	Thu, Feb 9, 2023	70.54	70.79	68.94	68.96
7976	NYSE	GGG	Wed, Feb 8, 2023	70.38	70.85	69.97	70.17
7975	NYSE	GGG	Tue, Feb 7, 2023	70.51	71.17	69.65	70.85
7974	NYSE	GGG	Mon, Feb 6, 2023	70.77	71.34	70.77	71.00
7973	NYSE	GGG	Fri, Feb 3, 2023	70.81	71.49	70.76	71.31
7972	NYSE	GGG	Thu, Feb 2, 2023	71.90	72.50	71.18	71.42
7971	NYSE	GGG	Wed, Feb 1, 2023	68.28	70.89	68.10	70.55
7970	NYSE	GGG	Tue, Jan 31, 2023	66.81	68.33	66.81	68.32
7969	NYSE	GGG	Mon, Jan 30, 2023	67.09	67.71	66.45	66.57
7968	NYSE	GGG	Fri, Jan 27, 2023	66.39	67.83	66.32	67.21
7967	NYSE	GGG	Thu, Jan 26, 2023	67.46	67.70	65.98	66.62
7966	NYSE	GGG	Wed, Jan 25, 2023	66.58	67.31	66.09	67.06
7965	NYSE	GGG	Tue, Jan 24, 2023	66.78	67.79	65.93	67.21
7964	NYSE	GGG	Mon, Jan 23, 2023	67.18	67.37	66.24	66.76
7963	NYSE	GGG	Fri, Jan 20, 2023	66.69	67.05	66.12	67.02
7962	NYSE	GGG	Thu, Jan 19, 2023	68.54	68.68	66.46	66.50
7961	NYSE	GGG	Wed, Jan 18, 2023	69.59	70.23	68.65	68.78
7960	NYSE	GGG	Tue, Jan 17, 2023	70.42	70.85	69.38	69.46
7959	NYSE	GGG	Fri, Jan 13, 2023	69.72	70.72	69.50	70.39
7958	NYSE	GGG	Thu, Jan 12, 2023	70.52	70.72	69.79	70.03
7957	NYSE	GGG	Wed, Jan 11, 2023	69.80	70.41	69.57	70.36
7956	NYSE	GGG	Tue, Jan 10, 2023	69.12	69.97	68.98	69.59
7955	NYSE	GGG	Mon, Jan 9, 2023	68.66	70.20	68.36	69.10
7954	NYSE	GGG	Fri, Jan 6, 2023	67.64	68.82	67.37	68.59
7953	NYSE	GGG	Thu, Jan 5, 2023	68.08	68.58	66.69	66.83
7952	NYSE	GGG	Wed, Jan 4, 2023	68.30	68.83	67.73	68.44
7951	NYSE	GGG	Tue, Jan 3, 2023	67.69	68.09	67.00	67.90
7950	NYSE	GGG	Fri, Dec 30, 2022	67.42	67.60	66.60	67.26
7949	NYSE	GGG	Thu, Dec 29, 2022	66.91	68.18	66.63	67.82
7948	NYSE	GGG	Wed, Dec 28, 2022	67.33	67.67	66.29	66.34
7947	NYSE	GGG	Tue, Dec 27, 2022	66.80	67.43	66.42	67.19
7946	NYSE	GGG	Fri, Dec 23, 2022	66.27	67.00	65.89	66.78
7945	NYSE	GGG	Thu, Dec 22, 2022	66.86	66.86	65.48	66.38
7944	NYSE	GGG	Wed, Dec 21, 2022	66.52	67.57	66.50	67.42
7943	NYSE	GGG	Tue, Dec 20, 2022	65.42	66.81	65.29	66.21
7942	NYSE	GGG	Mon, Dec 19, 2022	65.85	66.62	65.39	65.65
7941	NYSE	GGG	Fri, Dec 16, 2022	65.67	66.27	65.23	66.05
7940	NYSE	GGG	Thu, Dec 15, 2022	67.90	67.90	65.89	66.34
7939	NYSE	GGG	Wed, Dec 14, 2022	69.53	69.96	68.28	68.63
7938	NYSE	GGG	Tue, Dec 13, 2022	70.47	70.73	68.71	69.45
7937	NYSE	GGG	Mon, Dec 12, 2022	68.22	68.94	67.68	68.93
7936	NYSE	GGG	Fri, Dec 9, 2022	68.52	68.71	67.85	67.90
7935	NYSE	GGG	Thu, Dec 8, 2022	68.00	68.44	67.71	68.37
7934	NYSE	GGG	Wed, Dec 7, 2022	67.31	68.02	67.16	67.78
7933	NYSE	GGG	Tue, Dec 6, 2022	68.89	69.07	66.56	67.43
7932	NYSE	GGG	Mon, Dec 5, 2022	69.00	69.49	68.14	68.85
7931	NYSE	GGG	Fri, Dec 2, 2022	68.90	70.56	68.65	70.24
7930	NYSE	GGG	Thu, Dec 1, 2022	70.46	70.72	69.21	69.79
7929	NYSE	GGG	Wed, Nov 30, 2022	68.43	69.97	67.80	69.97
7928	NYSE	GGG	Tue, Nov 29, 2022	68.31	68.95	68.06	68.46
7927	NYSE	GGG	Mon, Nov 28, 2022	69.64	69.76	68.53	68.59
7926	NYSE	GGG	Fri, Nov 25, 2022	70.37	70.37	69.84	70.22
7925	NYSE	GGG	Wed, Nov 23, 2022	70.40	70.68	69.84	70.08
7924	NYSE	GGG	Tue, Nov 22, 2022	70.47	70.47	69.62	70.12
7923	NYSE	GGG	Mon, Nov 21, 2022	69.87	70.40	69.68	70.23
7922	NYSE	GGG	Fri, Nov 18, 2022	70.59	70.59	69.09	69.86
7921	NYSE	GGG	Thu, Nov 17, 2022	69.04	69.64	68.63	69.63
7920	NYSE	GGG	Wed, Nov 16, 2022	70.74	70.99	69.75	69.94
7919	NYSE	GGG	Tue, Nov 15, 2022	70.23	71.00	70.03	70.65
7918	NYSE	GGG	Mon, Nov 14, 2022	69.34	70.03	68.96	69.45
7917	NYSE	GGG	Fri, Nov 11, 2022	68.89	70.21	68.40	69.48
7916	NYSE	GGG	Thu, Nov 10, 2022	69.40	70.32	69.10	70.30
7915	NYSE	GGG	Wed, Nov 9, 2022	67.67	68.06	67.11	67.31
7914	NYSE	GGG	Tue, Nov 8, 2022	68.69	69.09	67.30	68.26
7913	NYSE	GGG	Mon, Nov 7, 2022	68.25	68.48	67.72	68.25
7912	NYSE	GGG	Fri, Nov 4, 2022	68.91	69.04	67.29	68.00
7911	NYSE	GGG	Thu, Nov 3, 2022	67.03	68.49	66.66	67.91
7910	NYSE	GGG	Wed, Nov 2, 2022	70.00	70.30	67.87	67.95
7909	NYSE	GGG	Tue, Nov 1, 2022	70.28	70.43	69.13	70.22
7908	NYSE	GGG	Mon, Oct 31, 2022	69.30	70.05	68.85	69.58
7907	NYSE	GGG	Fri, Oct 28, 2022	67.28	69.61	66.76	69.41
7906	NYSE	GGG	Thu, Oct 27, 2022	65.66	68.00	64.94	66.98
7905	NYSE	GGG	Wed, Oct 26, 2022	65.43	66.33	64.88	65.27
7904	NYSE	GGG	Tue, Oct 25, 2022	63.61	65.09	63.49	65.07
7903	NYSE	GGG	Mon, Oct 24, 2022	63.34	63.93	63.06	63.73
7902	NYSE	GGG	Fri, Oct 21, 2022	61.27	63.13	61.01	62.84
7901	NYSE	GGG	Thu, Oct 20, 2022	62.42	62.79	60.98	61.01
7900	NYSE	GGG	Wed, Oct 19, 2022	63.06	63.41	61.97	62.57
7899	NYSE	GGG	Tue, Oct 18, 2022	63.96	64.34	62.66	63.51
7898	NYSE	GGG	Mon, Oct 17, 2022	61.04	62.71	61.00	62.55
7897	NYSE	GGG	Fri, Oct 14, 2022	61.03	61.39	59.79	60.08
7896	NYSE	GGG	Thu, Oct 13, 2022	58.71	61.52	58.18	60.76
7895	NYSE	GGG	Wed, Oct 12, 2022	60.78	61.13	59.92	59.94
7894	NYSE	GGG	Tue, Oct 11, 2022	60.50	61.57	60.28	60.71
7893	NYSE	GGG	Mon, Oct 10, 2022	61.15	61.23	60.03	60.60
7892	NYSE	GGG	Fri, Oct 7, 2022	61.79	61.90	60.46	60.82
7891	NYSE	GGG	Thu, Oct 6, 2022	62.64	63.31	62.38	62.48
7890	NYSE	GGG	Wed, Oct 5, 2022	62.51	63.70	62.46	63.30
7889	NYSE	GGG	Tue, Oct 4, 2022	62.22	63.44	62.22	63.43
7888	NYSE	GGG	Mon, Oct 3, 2022	60.08	61.90	59.47	61.33
7887	NYSE	GGG	Fri, Sep 30, 2022	60.29	61.32	59.83	59.95
7886	NYSE	GGG	Thu, Sep 29, 2022	60.91	61.02	59.99	60.26
7885	NYSE	GGG	Wed, Sep 28, 2022	60.50	61.96	60.27	61.50
7884	NYSE	GGG	Tue, Sep 27, 2022	61.41	61.43	59.59	60.02
7883	NYSE	GGG	Mon, Sep 26, 2022	60.88	62.03	60.82	60.95
7882	NYSE	GGG	Fri, Sep 23, 2022	60.39	61.73	60.31	61.21
7881	NYSE	GGG	Thu, Sep 22, 2022	62.08	62.31	60.97	61.13
7880	NYSE	GGG	Wed, Sep 21, 2022	63.70	64.28	62.25	62.29
7879	NYSE	GGG	Tue, Sep 20, 2022	63.10	63.60	62.11	63.29
7878	NYSE	GGG	Mon, Sep 19, 2022	61.73	63.80	61.52	63.59
7877	NYSE	GGG	Fri, Sep 16, 2022	63.31	63.31	61.52	61.97
7876	NYSE	GGG	Thu, Sep 15, 2022	64.15	64.63	63.64	64.11
7875	NYSE	GGG	Wed, Sep 14, 2022	64.63	64.63	63.64	64.30
7874	NYSE	GGG	Tue, Sep 13, 2022	65.82	66.07	64.49	64.71
7873	NYSE	GGG	Mon, Sep 12, 2022	66.67	67.23	66.23	67.18
7872	NYSE	GGG	Fri, Sep 9, 2022	65.85	66.30	65.71	66.17
7871	NYSE	GGG	Thu, Sep 8, 2022	64.47	65.58	64.08	65.53
7870	NYSE	GGG	Wed, Sep 7, 2022	63.50	65.26	63.50	65.07
7869	NYSE	GGG	Tue, Sep 6, 2022	63.44	63.81	62.97	63.53
7868	NYSE	GGG	Fri, Sep 2, 2022	64.75	64.97	63.20	63.43
7867	NYSE	GGG	Thu, Sep 1, 2022	63.72	64.04	63.01	64.00
7866	NYSE	GGG	Wed, Aug 31, 2022	64.66	64.76	63.70	63.84
7865	NYSE	GGG	Tue, Aug 30, 2022	65.22	65.37	64.09	64.40
7864	NYSE	GGG	Mon, Aug 29, 2022	65.36	65.50	64.89	65.12
7863	NYSE	GGG	Fri, Aug 26, 2022	68.41	68.41	65.62	65.71
7862	NYSE	GGG	Thu, Aug 25, 2022	67.64	68.47	67.51	68.36
7861	NYSE	GGG	Wed, Aug 24, 2022	67.89	68.05	67.45	67.65
7860	NYSE	GGG	Tue, Aug 23, 2022	67.61	68.49	67.36	67.71
7859	NYSE	GGG	Mon, Aug 22, 2022	69.69	70.02	67.65	67.75
7858	NYSE	GGG	Fri, Aug 19, 2022	70.47	70.63	69.97	70.56
7857	NYSE	GGG	Thu, Aug 18, 2022	70.98	71.16	70.51	70.78
7856	NYSE	GGG	Wed, Aug 17, 2022	70.51	71.24	70.30	71.16
7855	NYSE	GGG	Tue, Aug 16, 2022	70.00	71.22	70.00	71.10
7854	NYSE	GGG	Mon, Aug 15, 2022	69.38	70.74	69.29	70.37
7853	NYSE	GGG	Fri, Aug 12, 2022	68.90	69.71	68.19	69.71
7852	NYSE	GGG	Thu, Aug 11, 2022	69.10	69.64	68.35	68.64
7851	NYSE	GGG	Wed, Aug 10, 2022	68.25	68.74	67.84	68.57
7850	NYSE	GGG	Tue, Aug 9, 2022	67.65	67.79	66.77	67.00
7849	NYSE	GGG	Mon, Aug 8, 2022	67.78	68.17	67.43	67.80
7848	NYSE	GGG	Fri, Aug 5, 2022	66.57	67.65	66.45	67.55
7847	NYSE	GGG	Thu, Aug 4, 2022	67.35	67.64	67.17	67.30
7846	NYSE	GGG	Wed, Aug 3, 2022	66.75	67.36	66.23	67.18
7845	NYSE	GGG	Tue, Aug 2, 2022	66.99	67.35	66.03	66.45
7844	NYSE	GGG	Mon, Aug 1, 2022	66.45	67.31	65.90	67.00
7843	NYSE	GGG	Fri, Jul 29, 2022	65.88	67.61	65.50	67.16
7842	NYSE	GGG	Thu, Jul 28, 2022	64.37	66.21	63.87	65.69
7841	NYSE	GGG	Wed, Jul 27, 2022	62.92	64.09	62.54	63.86
7840	NYSE	GGG	Tue, Jul 26, 2022	61.88	62.86	61.69	62.69
7839	NYSE	GGG	Mon, Jul 25, 2022	61.99	62.18	61.47	62.08
7838	NYSE	GGG	Fri, Jul 22, 2022	61.98	62.40	61.35	61.80
7837	NYSE	GGG	Thu, Jul 21, 2022	61.03	62.05	60.64	62.00
7836	NYSE	GGG	Wed, Jul 20, 2022	60.98	61.12	60.49	60.94
7835	NYSE	GGG	Tue, Jul 19, 2022	59.13	60.87	58.61	60.72
7834	NYSE	GGG	Mon, Jul 18, 2022	59.03	59.35	58.24	58.43
7833	NYSE	GGG	Fri, Jul 15, 2022	58.39	59.19	57.79	58.80
7832	NYSE	GGG	Thu, Jul 14, 2022	57.17	57.98	56.76	57.69
7831	NYSE	GGG	Wed, Jul 13, 2022	58.15	59.23	57.83	58.75
7830	NYSE	GGG	Tue, Jul 12, 2022	59.74	60.30	58.76	58.98
7829	NYSE	GGG	Mon, Jul 11, 2022	59.86	60.37	59.66	59.87
7828	NYSE	GGG	Fri, Jul 8, 2022	60.97	60.97	60.09	60.20
7827	NYSE	GGG	Thu, Jul 7, 2022	60.36	61.37	60.24	61.30
7826	NYSE	GGG	Wed, Jul 6, 2022	60.34	60.71	59.44	60.13
7825	NYSE	GGG	Tue, Jul 5, 2022	58.69	60.28	58.30	60.25
7824	NYSE	GGG	Fri, Jul 1, 2022	59.54	59.83	58.42	59.50
7823	NYSE	GGG	Thu, Jun 30, 2022	59.21	59.92	58.57	59.41
7822	NYSE	GGG	Wed, Jun 29, 2022	59.69	59.82	58.80	59.77
7821	NYSE	GGG	Tue, Jun 28, 2022	60.60	60.96	59.62	59.66
7820	NYSE	GGG	Mon, Jun 27, 2022	60.86	60.96	60.03	60.53
7819	NYSE	GGG	Fri, Jun 24, 2022	59.30	60.82	59.05	60.82
7818	NYSE	GGG	Thu, Jun 23, 2022	57.85	58.81	57.60	58.71
7817	NYSE	GGG	Wed, Jun 22, 2022	57.47	58.47	57.27	58.14
7816	NYSE	GGG	Tue, Jun 21, 2022	57.80	58.29	57.09	58.00
7815	NYSE	GGG	Fri, Jun 17, 2022	57.20	57.87	56.87	57.08
7814	NYSE	GGG	Thu, Jun 16, 2022	57.65	57.68	56.48	56.92
7813	NYSE	GGG	Wed, Jun 15, 2022	58.43	59.30	57.74	58.70
7812	NYSE	GGG	Tue, Jun 14, 2022	58.64	59.06	57.48	58.06
7811	NYSE	GGG	Mon, Jun 13, 2022	59.66	60.03	58.25	58.65
7810	NYSE	GGG	Fri, Jun 10, 2022	62.54	62.54	60.90	60.96
7809	NYSE	GGG	Thu, Jun 9, 2022	62.89	63.88	62.72	62.74
7808	NYSE	GGG	Wed, Jun 8, 2022	63.66	63.96	63.09	63.28
7807	NYSE	GGG	Tue, Jun 7, 2022	63.29	64.00	62.96	64.00
7806	NYSE	GGG	Mon, Jun 6, 2022	63.96	64.33	63.69	63.71
7805	NYSE	GGG	Fri, Jun 3, 2022	63.44	63.98	63.19	63.72
7804	NYSE	GGG	Thu, Jun 2, 2022	63.15	64.22	62.91	64.22
7803	NYSE	GGG	Wed, Jun 1, 2022	63.74	63.89	62.13	62.71
7802	NYSE	GGG	Tue, May 31, 2022	62.84	63.71	62.05	63.30
7801	NYSE	GGG	Fri, May 27, 2022	62.98	63.63	62.92	63.52
7800	NYSE	GGG	Thu, May 26, 2022	61.85	62.67	61.85	62.43
7799	NYSE	GGG	Wed, May 25, 2022	60.20	61.50	59.50	61.29
7798	NYSE	GGG	Tue, May 24, 2022	60.57	61.46	60.05	61.03
7797	NYSE	GGG	Mon, May 23, 2022	61.33	61.33	60.42	60.82
7796	NYSE	GGG	Fri, May 20, 2022	60.57	60.93	59.16	60.53
7795	NYSE	GGG	Thu, May 19, 2022	58.92	60.47	58.51	60.16
7794	NYSE	GGG	Wed, May 18, 2022	60.69	61.26	59.12	59.41
7793	NYSE	GGG	Tue, May 17, 2022	61.34	61.58	60.60	61.53
7792	NYSE	GGG	Mon, May 16, 2022	60.05	60.89	59.13	60.38
7791	NYSE	GGG	Fri, May 13, 2022	60.65	61.23	60.05	60.80
7790	NYSE	GGG	Thu, May 12, 2022	58.77	60.04	58.41	60.04
7789	NYSE	GGG	Wed, May 11, 2022	59.62	60.42	58.81	58.87
7788	NYSE	GGG	Tue, May 10, 2022	61.74	61.95	59.31	59.69
7787	NYSE	GGG	Mon, May 9, 2022	60.03	61.61	59.72	61.19
7786	NYSE	GGG	Fri, May 6, 2022	61.43	61.58	59.83	60.90
7785	NYSE	GGG	Thu, May 5, 2022	63.92	63.92	61.44	61.90
7784	NYSE	GGG	Wed, May 4, 2022	62.80	64.62	62.12	64.61
7783	NYSE	GGG	Tue, May 3, 2022	62.63	63.57	62.44	62.56
7782	NYSE	GGG	Mon, May 2, 2022	61.90	63.53	61.56	63.11
7781	NYSE	GGG	Fri, Apr 29, 2022	63.07	64.28	61.95	62.02
7780	NYSE	GGG	Thu, Apr 28, 2022	64.15	64.71	62.40	64.18
7779	NYSE	GGG	Wed, Apr 27, 2022	64.84	66.19	64.78	65.47
7778	NYSE	GGG	Tue, Apr 26, 2022	65.78	66.47	64.82	64.84
7777	NYSE	GGG	Mon, Apr 25, 2022	65.83	66.27	64.22	66.13
7776	NYSE	GGG	Fri, Apr 22, 2022	67.31	67.33	65.66	65.96
7775	NYSE	GGG	Thu, Apr 21, 2022	68.35	68.82	67.18	67.78
7774	NYSE	GGG	Wed, Apr 20, 2022	67.87	68.62	67.76	67.78
7773	NYSE	GGG	Tue, Apr 19, 2022	65.22	67.19	65.22	67.17
7772	NYSE	GGG	Mon, Apr 18, 2022	65.25	65.72	64.55	65.23
7771	NYSE	GGG	Thu, Apr 14, 2022	66.98	67.47	65.21	65.22
7770	NYSE	GGG	Wed, Apr 13, 2022	66.77	67.47	66.56	66.86
7769	NYSE	GGG	Tue, Apr 12, 2022	67.97	68.39	66.49	66.68
7768	NYSE	GGG	Mon, Apr 11, 2022	67.70	68.52	67.41	67.53
7767	NYSE	GGG	Fri, Apr 8, 2022	68.43	69.59	68.12	68.21
7766	NYSE	GGG	Thu, Apr 7, 2022	68.25	68.98	67.58	68.65
7765	NYSE	GGG	Wed, Apr 6, 2022	69.10	69.31	67.92	68.67
7764	NYSE	GGG	Tue, Apr 5, 2022	70.91	71.41	69.81	69.96
7763	NYSE	GGG	Mon, Apr 4, 2022	70.66	71.32	70.42	70.83
7762	NYSE	GGG	Fri, Apr 1, 2022	70.38	70.79	69.99	70.74
7761	NYSE	GGG	Thu, Mar 31, 2022	70.98	71.27	69.68	69.72
7760	NYSE	GGG	Wed, Mar 30, 2022	71.44	71.78	70.72	70.97
7759	NYSE	GGG	Tue, Mar 29, 2022	70.82	71.89	70.27	71.74
7758	NYSE	GGG	Mon, Mar 28, 2022	69.16	69.73	68.53	69.71
7757	NYSE	GGG	Fri, Mar 25, 2022	69.01	69.41	68.64	69.32
7756	NYSE	GGG	Thu, Mar 24, 2022	69.26	69.28	68.53	68.83
7755	NYSE	GGG	Wed, Mar 23, 2022	70.46	70.46	68.91	68.96
7754	NYSE	GGG	Tue, Mar 22, 2022	71.69	71.70	70.36	70.74
7753	NYSE	GGG	Mon, Mar 21, 2022	71.08	71.70	70.79	71.36
7752	NYSE	GGG	Fri, Mar 18, 2022	70.41	71.49	69.61	71.08
7751	NYSE	GGG	Thu, Mar 17, 2022	69.82	70.65	69.41	70.46
7750	NYSE	GGG	Wed, Mar 16, 2022	69.46	70.92	68.62	70.21
7749	NYSE	GGG	Tue, Mar 15, 2022	67.75	69.22	67.41	68.97
7748	NYSE	GGG	Mon, Mar 14, 2022	67.83	68.51	66.94	67.46
7747	NYSE	GGG	Fri, Mar 11, 2022	69.17	69.45	67.28	67.34
7746	NYSE	GGG	Thu, Mar 10, 2022	68.65	69.00	68.04	68.63
7745	NYSE	GGG	Wed, Mar 9, 2022	68.59	69.88	68.53	69.70
7744	NYSE	GGG	Tue, Mar 8, 2022	68.27	68.59	66.41	67.42
7743	NYSE	GGG	Mon, Mar 7, 2022	70.52	70.52	68.11	68.16
7742	NYSE	GGG	Fri, Mar 4, 2022	70.90	71.38	70.29	70.64
7741	NYSE	GGG	Thu, Mar 3, 2022	72.13	72.48	71.16	71.75
7740	NYSE	GGG	Wed, Mar 2, 2022	71.05	72.43	70.81	71.75
7739	NYSE	GGG	Tue, Mar 1, 2022	72.16	72.49	70.17	70.81
7738	NYSE	GGG	Mon, Feb 28, 2022	71.20	72.36	71.00	72.09
7737	NYSE	GGG	Fri, Feb 25, 2022	70.59	72.23	70.26	72.13
7736	NYSE	GGG	Thu, Feb 24, 2022	68.73	70.89	68.28	70.66
7735	NYSE	GGG	Wed, Feb 23, 2022	71.58	72.02	69.76	69.92
7734	NYSE	GGG	Tue, Feb 22, 2022	71.24	72.07	70.88	71.10
7733	NYSE	GGG	Fri, Feb 18, 2022	71.67	72.75	71.46	71.65
7732	NYSE	GGG	Thu, Feb 17, 2022	71.81	72.07	71.36	71.73
7731	NYSE	GGG	Wed, Feb 16, 2022	71.43	72.48	71.08	72.29
7730	NYSE	GGG	Tue, Feb 15, 2022	71.73	72.45	71.22	71.65
7729	NYSE	GGG	Mon, Feb 14, 2022	70.73	71.46	70.03	70.70
7728	NYSE	GGG	Fri, Feb 11, 2022	72.00	72.73	70.41	70.89
7727	NYSE	GGG	Thu, Feb 10, 2022	73.07	73.78	71.77	72.06
7726	NYSE	GGG	Wed, Feb 9, 2022	73.93	74.56	73.41	74.25
7725	NYSE	GGG	Tue, Feb 8, 2022	71.63	73.10	71.41	72.97
7724	NYSE	GGG	Mon, Feb 7, 2022	71.93	72.55	71.51	71.84
7723	NYSE	GGG	Fri, Feb 4, 2022	72.01	72.82	71.20	71.88
7722	NYSE	GGG	Thu, Feb 3, 2022	73.39	73.88	72.26	72.65
7721	NYSE	GGG	Wed, Feb 2, 2022	74.13	74.83	73.56	73.89
7720	NYSE	GGG	Tue, Feb 1, 2022	73.63	75.45	72.69	74.30
7719	NYSE	GGG	Mon, Jan 31, 2022	70.54	72.87	70.27	72.56
7718	NYSE	GGG	Fri, Jan 28, 2022	69.69	71.17	68.85	71.15
7717	NYSE	GGG	Thu, Jan 27, 2022	71.48	72.06	69.29	69.82
7716	NYSE	GGG	Wed, Jan 26, 2022	72.11	73.20	70.39	70.78
7715	NYSE	GGG	Tue, Jan 25, 2022	71.69	72.51	70.04	71.41
7714	NYSE	GGG	Mon, Jan 24, 2022	70.22	73.48	69.72	73.17
7713	NYSE	GGG	Fri, Jan 21, 2022	71.90	72.54	70.54	71.40
7712	NYSE	GGG	Thu, Jan 20, 2022	74.24	74.36	71.80	72.05
7711	NYSE	GGG	Wed, Jan 19, 2022	73.84	74.40	73.18	73.80
7710	NYSE	GGG	Tue, Jan 18, 2022	74.27	74.64	73.06	73.58
7709	NYSE	GGG	Fri, Jan 14, 2022	75.93	76.43	74.60	75.31
7708	NYSE	GGG	Thu, Jan 13, 2022	77.08	77.66	76.96	76.76
7707	NYSE	GGG	Wed, Jan 12, 2022	77.08	77.69	76.40	77.10
7706	NYSE	GGG	Tue, Jan 11, 2022	75.86	76.72	74.77	76.23
7705	NYSE	GGG	Mon, Jan 10, 2022	76.39	77.03	74.60	75.64
7704	NYSE	GGG	Fri, Jan 7, 2022	77.92	78.14	76.82	77.05
7703	NYSE	GGG	Thu, Jan 6, 2022	77.89	78.62	77.54	77.72
7702	NYSE	GGG	Wed, Jan 5, 2022	79.11	80.04	77.93	77.98
7701	NYSE	GGG	Tue, Jan 4, 2022	78.87	79.61	78.52	78.89
7700	NYSE	GGG	Mon, Jan 3, 2022	80.70	80.92	77.97	78.68
7699	NYSE	GGG	Fri, Dec 31, 2021	80.00	80.96	80.00	80.62
7698	NYSE	GGG	Thu, Dec 30, 2021	81.00	81.09	80.19	80.25
7697	NYSE	GGG	Wed, Dec 29, 2021	80.39	81.00	80.38	80.60
7696	NYSE	GGG	Tue, Dec 28, 2021	79.46	80.65	79.46	80.48
7695	NYSE	GGG	Mon, Dec 27, 2021	78.76	79.68	78.23	79.60
7694	NYSE	GGG	Thu, Dec 23, 2021	77.81	79.11	77.81	78.57
7693	NYSE	GGG	Wed, Dec 22, 2021	77.19	77.66	76.88	77.50
7692	NYSE	GGG	Tue, Dec 21, 2021	76.43	77.02	76.13	76.76
7691	NYSE	GGG	Mon, Dec 20, 2021	75.72	76.16	74.67	75.89
7690	NYSE	GGG	Fri, Dec 17, 2021	78.90	79.06	76.00	76.36
7689	NYSE	GGG	Thu, Dec 16, 2021	80.59	80.79	79.27	79.39
7688	NYSE	GGG	Wed, Dec 15, 2021	79.51	80.46	79.14	80.39
7687	NYSE	GGG	Tue, Dec 14, 2021	79.54	80.02	78.93	79.36
7686	NYSE	GGG	Mon, Dec 13, 2021	79.94	80.98	79.48	79.95
7685	NYSE	GGG	Fri, Dec 10, 2021	79.07	80.00	78.74	79.94
7684	NYSE	GGG	Thu, Dec 9, 2021	78.41	79.53	78.02	78.84
7683	NYSE	GGG	Wed, Dec 8, 2021	78.03	78.48	77.09	78.47
7682	NYSE	GGG	Tue, Dec 7, 2021	78.06	79.23	77.47	77.72
7681	NYSE	GGG	Mon, Dec 6, 2021	76.11	77.52	76.04	77.32
7680	NYSE	GGG	Fri, Dec 3, 2021	75.61	75.91	74.08	75.40
7679	NYSE	GGG	Thu, Dec 2, 2021	73.67	76.05	73.67	75.65
7678	NYSE	GGG	Wed, Dec 1, 2021	73.59	74.50	71.66	71.68
7677	NYSE	GGG	Tue, Nov 30, 2021	74.81	75.22	72.75	72.89
7676	NYSE	GGG	Mon, Nov 29, 2021	75.66	75.77	74.78	75.19
7675	NYSE	GGG	Fri, Nov 26, 2021	76.56	76.79	74.99	75.12
7674	NYSE	GGG	Wed, Nov 24, 2021	77.55	77.98	77.05	77.62
7673	NYSE	GGG	Tue, Nov 23, 2021	77.47	78.06	77.10	77.84
7672	NYSE	GGG	Mon, Nov 22, 2021	77.45	78.32	77.03	77.47
7671	NYSE	GGG	Fri, Nov 19, 2021	77.24	77.55	76.94	77.31
7670	NYSE	GGG	Thu, Nov 18, 2021	78.15	78.23	76.97	77.13
7669	NYSE	GGG	Wed, Nov 17, 2021	77.88	78.28	77.07	78.05
7668	NYSE	GGG	Tue, Nov 16, 2021	77.63	78.52	77.43	77.91
7667	NYSE	GGG	Mon, Nov 15, 2021	78.67	78.67	77.54	77.68
7666	NYSE	GGG	Fri, Nov 12, 2021	78.55	78.82	78.05	78.57
7665	NYSE	GGG	Thu, Nov 11, 2021	79.16	79.52	78.09	78.20
7664	NYSE	GGG	Wed, Nov 10, 2021	79.44	79.55	78.87	79.19
7663	NYSE	GGG	Tue, Nov 9, 2021	79.00	79.60	78.85	79.35
7662	NYSE	GGG	Mon, Nov 8, 2021	78.48	79.05	77.94	78.98
7661	NYSE	GGG	Fri, Nov 5, 2021	78.26	78.59	77.42	77.89
7660	NYSE	GGG	Thu, Nov 4, 2021	77.10	78.48	76.89	77.77
7659	NYSE	GGG	Wed, Nov 3, 2021	77.31	77.63	76.05	76.89
7658	NYSE	GGG	Tue, Nov 2, 2021	76.80	77.60	76.49	77.48
7657	NYSE	GGG	Mon, Nov 1, 2021	75.48	76.51	74.93	76.43
7656	NYSE	GGG	Fri, Oct 29, 2021	74.44	75.60	74.44	75.18
7655	NYSE	GGG	Thu, Oct 28, 2021	74.64	74.91	74.24	74.78
7654	NYSE	GGG	Wed, Oct 27, 2021	75.51	75.51	74.45	74.57
7653	NYSE	GGG	Tue, Oct 26, 2021	75.69	75.75	75.00	75.49
7652	NYSE	GGG	Mon, Oct 25, 2021	75.47	76.15	74.77	75.33
7651	NYSE	GGG	Fri, Oct 22, 2021	75.46	75.95	74.91	75.47
7650	NYSE	GGG	Thu, Oct 21, 2021	70.19	75.17	70.12	75.10
7649	NYSE	GGG	Wed, Oct 20, 2021	72.25	73.09	72.12	73.02
7648	NYSE	GGG	Tue, Oct 19, 2021	72.22	72.45	71.52	72.19
7647	NYSE	GGG	Mon, Oct 18, 2021	70.60	71.72	70.16	71.71
7646	NYSE	GGG	Fri, Oct 15, 2021	71.27	71.75	69.63	70.87
7645	NYSE	GGG	Thu, Oct 14, 2021	69.89	71.13	69.89	70.85
7644	NYSE	GGG	Wed, Oct 13, 2021	68.95	69.84	68.66	69.42
7643	NYSE	GGG	Tue, Oct 12, 2021	69.34	69.65	68.70	68.83
7642	NYSE	GGG	Mon, Oct 11, 2021	69.73	70.18	69.07	69.14
7641	NYSE	GGG	Fri, Oct 8, 2021	70.63	70.66	69.81	69.99
7640	NYSE	GGG	Thu, Oct 7, 2021	70.55	71.61	70.55	70.78
7639	NYSE	GGG	Wed, Oct 6, 2021	69.86	70.49	69.07	70.48
7638	NYSE	GGG	Tue, Oct 5, 2021	69.78	70.54	69.28	70.19
7637	NYSE	GGG	Mon, Oct 4, 2021	70.07	70.49	69.00	69.60
7636	NYSE	GGG	Fri, Oct 1, 2021	70.08	70.85	69.08	70.30
7635	NYSE	GGG	Thu, Sep 30, 2021	72.56	72.56	69.77	69.97
7634	NYSE	GGG	Wed, Sep 29, 2021	72.22	72.64	71.69	72.18
7633	NYSE	GGG	Tue, Sep 28, 2021	72.78	73.09	71.88	72.09
7632	NYSE	GGG	Mon, Sep 27, 2021	73.09	73.79	73.03	73.20
7631	NYSE	GGG	Fri, Sep 24, 2021	73.61	73.75	73.19	73.49
7630	NYSE	GGG	Thu, Sep 23, 2021	73.97	74.56	73.86	73.96
7629	NYSE	GGG	Wed, Sep 22, 2021	74.12	74.33	73.62	73.75
7628	NYSE	GGG	Tue, Sep 21, 2021	74.45	74.60	73.43	73.59
7627	NYSE	GGG	Mon, Sep 20, 2021	74.23	74.52	73.44	74.17
7626	NYSE	GGG	Fri, Sep 17, 2021	76.25	76.25	74.91	75.17
7625	NYSE	GGG	Thu, Sep 16, 2021	76.72	76.72	75.68	76.11
7624	NYSE	GGG	Wed, Sep 15, 2021	75.97	76.59	75.67	76.54
7623	NYSE	GGG	Tue, Sep 14, 2021	76.55	76.73	75.84	76.08
7622	NYSE	GGG	Mon, Sep 13, 2021	77.39	77.39	75.90	76.32
7621	NYSE	GGG	Fri, Sep 10, 2021	77.47	77.83	76.96	76.99
7620	NYSE	GGG	Thu, Sep 9, 2021	78.30	78.61	77.18	77.22
7619	NYSE	GGG	Wed, Sep 8, 2021	76.91	78.25	76.71	78.10
7618	NYSE	GGG	Tue, Sep 7, 2021	78.23	78.23	77.15	77.16
7617	NYSE	GGG	Fri, Sep 3, 2021	78.69	79.40	78.52	78.56
7616	NYSE	GGG	Thu, Sep 2, 2021	78.84	79.30	78.50	78.94
7615	NYSE	GGG	Wed, Sep 1, 2021	78.47	78.54	77.52	78.41
7614	NYSE	GGG	Tue, Aug 31, 2021	79.12	79.12	78.18	78.42
7613	NYSE	GGG	Mon, Aug 30, 2021	78.21	79.25	78.15	78.81
7612	NYSE	GGG	Fri, Aug 27, 2021	77.63	78.64	77.63	78.01
7611	NYSE	GGG	Thu, Aug 26, 2021	77.53	77.74	77.24	77.54
7610	NYSE	GGG	Wed, Aug 25, 2021	77.70	77.95	77.53	77.65
7609	NYSE	GGG	Tue, Aug 24, 2021	77.56	77.90	77.34	77.49
7608	NYSE	GGG	Mon, Aug 23, 2021	77.50	77.86	77.24	77.46
7607	NYSE	GGG	Fri, Aug 20, 2021	77.14	77.22	76.70	76.97
7606	NYSE	GGG	Thu, Aug 19, 2021	76.21	76.99	76.00	76.79
7605	NYSE	GGG	Wed, Aug 18, 2021	76.93	77.14	76.43	76.83
7604	NYSE	GGG	Tue, Aug 17, 2021	78.30	78.30	76.68	77.32
7603	NYSE	GGG	Mon, Aug 16, 2021	78.31	78.76	77.88	78.42
7602	NYSE	GGG	Fri, Aug 13, 2021	78.05	78.74	77.97	78.29
7601	NYSE	GGG	Thu, Aug 12, 2021	77.98	78.19	77.44	77.97
7600	NYSE	GGG	Wed, Aug 11, 2021	77.48	77.88	77.21	77.83
7599	NYSE	GGG	Tue, Aug 10, 2021	78.12	78.28	77.35	77.45
7598	NYSE	GGG	Mon, Aug 9, 2021	78.17	78.36	77.64	77.94
7597	NYSE	GGG	Fri, Aug 6, 2021	78.80	79.38	78.20	78.28
7596	NYSE	GGG	Thu, Aug 5, 2021	80.07	80.48	78.59	78.76
7595	NYSE	GGG	Wed, Aug 4, 2021	79.59	80.16	79.21	79.60
7594	NYSE	GGG	Tue, Aug 3, 2021	78.08	79.90	77.88	79.71
7593	NYSE	GGG	Mon, Aug 2, 2021	77.93	78.85	77.34	77.84
7592	NYSE	GGG	Fri, Jul 30, 2021	76.42	78.10	76.29	78.08
7591	NYSE	GGG	Thu, Jul 29, 2021	76.41	76.55	75.90	76.38
7590	NYSE	GGG	Wed, Jul 28, 2021	75.67	75.86	75.08	75.69
7589	NYSE	GGG	Tue, Jul 27, 2021	75.96	76.09	74.83	75.44
7588	NYSE	GGG	Mon, Jul 26, 2021	76.64	76.99	75.78	76.30
7587	NYSE	GGG	Fri, Jul 23, 2021	76.68	76.83	75.49	76.64
7586	NYSE	GGG	Thu, Jul 22, 2021	76.00	77.12	75.11	76.10
7585	NYSE	GGG	Wed, Jul 21, 2021	77.47	78.40	77.47	78.32
7584	NYSE	GGG	Tue, Jul 20, 2021	75.85	77.72	75.64	77.03
7583	NYSE	GGG	Mon, Jul 19, 2021	75.48	76.05	74.84	75.60
7582	NYSE	GGG	Fri, Jul 16, 2021	76.39	76.98	76.13	76.47
7581	NYSE	GGG	Thu, Jul 15, 2021	76.58	77.10	76.10	76.22
7580	NYSE	GGG	Wed, Jul 14, 2021	77.37	77.73	76.40	76.87
7579	NYSE	GGG	Tue, Jul 13, 2021	77.55	77.65	77.10	77.28
7578	NYSE	GGG	Mon, Jul 12, 2021	77.24	77.60	77.11	77.54
7577	NYSE	GGG	Fri, Jul 9, 2021	78.34	78.51	77.65	77.68
7576	NYSE	GGG	Thu, Jul 8, 2021	77.38	78.33	77.07	77.61
7575	NYSE	GGG	Wed, Jul 7, 2021	76.20	78.68	75.97	78.35
7574	NYSE	GGG	Tue, Jul 6, 2021	76.33	76.36	74.96	76.28
7573	NYSE	GGG	Fri, Jul 2, 2021	76.10	76.43	75.39	76.33
7572	NYSE	GGG	Thu, Jul 1, 2021	76.00	76.20	75.59	75.89
7571	NYSE	GGG	Wed, Jun 30, 2021	75.36	75.88	75.21	75.70
7570	NYSE	GGG	Tue, Jun 29, 2021	75.39	76.14	75.13	75.59
7569	NYSE	GGG	Mon, Jun 28, 2021	75.20	75.28	74.38	75.14
7568	NYSE	GGG	Fri, Jun 25, 2021	74.16	75.07	74.14	74.98
7567	NYSE	GGG	Thu, Jun 24, 2021	74.29	74.41	73.50	74.03
7566	NYSE	GGG	Wed, Jun 23, 2021	73.62	74.23	73.29	73.75
7565	NYSE	GGG	Tue, Jun 22, 2021	72.51	73.50	72.24	73.39
7564	NYSE	GGG	Mon, Jun 21, 2021	71.78	72.96	71.51	72.66
7563	NYSE	GGG	Fri, Jun 18, 2021	70.76	71.64	70.61	71.18
7562	NYSE	GGG	Thu, Jun 17, 2021	72.47	72.77	71.24	71.51
7561	NYSE	GGG	Wed, Jun 16, 2021	73.68	73.68	72.44	72.46
7560	NYSE	GGG	Tue, Jun 15, 2021	73.91	74.01	73.33	73.72
7559	NYSE	GGG	Mon, Jun 14, 2021	73.86	73.86	73.06	73.67
7558	NYSE	GGG	Fri, Jun 11, 2021	73.95	74.05	73.06	73.85
7557	NYSE	GGG	Thu, Jun 10, 2021	73.92	74.11	73.18	73.48
7556	NYSE	GGG	Wed, Jun 9, 2021	74.31	74.38	73.65	73.70
7555	NYSE	GGG	Tue, Jun 8, 2021	74.74	74.74	73.76	74.46
7554	NYSE	GGG	Mon, Jun 7, 2021	75.06	75.34	74.20	74.72
7553	NYSE	GGG	Fri, Jun 4, 2021	74.52	75.36	74.31	75.36
7552	NYSE	GGG	Thu, Jun 3, 2021	74.80	75.11	73.85	74.41
7551	NYSE	GGG	Wed, Jun 2, 2021	76.14	76.14	74.69	75.05
7550	NYSE	GGG	Tue, Jun 1, 2021	76.47	76.82	75.97	75.97
7549	NYSE	GGG	Fri, May 28, 2021	75.42	75.86	75.00	75.72
7548	NYSE	GGG	Thu, May 27, 2021	75.90	76.00	75.30	75.59
7547	NYSE	GGG	Wed, May 26, 2021	75.35	75.50	74.75	75.32
7546	NYSE	GGG	Tue, May 25, 2021	75.27	75.75	74.92	75.06
7545	NYSE	GGG	Mon, May 24, 2021	75.33	75.33	74.38	74.92
7544	NYSE	GGG	Fri, May 21, 2021	75.17	75.41	74.34	74.71
7543	NYSE	GGG	Thu, May 20, 2021	74.64	74.87	74.16	74.77
7542	NYSE	GGG	Wed, May 19, 2021	74.29	74.76	74.10	74.60
7541	NYSE	GGG	Tue, May 18, 2021	76.49	76.49	75.24	75.24
7540	NYSE	GGG	Mon, May 17, 2021	76.64	76.97	75.66	76.42
7539	NYSE	GGG	Fri, May 14, 2021	76.80	77.39	76.12	77.07
7538	NYSE	GGG	Thu, May 13, 2021	74.64	76.87	74.58	76.40
7537	NYSE	GGG	Wed, May 12, 2021	76.25	76.80	74.40	74.40
7536	NYSE	GGG	Tue, May 11, 2021	77.56	77.92	76.46	76.77
7535	NYSE	GGG	Mon, May 10, 2021	78.68	79.37	78.27	78.27
7534	NYSE	GGG	Fri, May 7, 2021	78.40	78.82	77.64	78.54
7533	NYSE	GGG	Thu, May 6, 2021	77.49	78.73	77.33	78.60
7532	NYSE	GGG	Wed, May 5, 2021	77.98	77.95	77.02	77.56
7531	NYSE	GGG	Tue, May 4, 2021	76.21	77.80	76.17	77.63
7530	NYSE	GGG	Mon, May 3, 2021	77.38	77.60	76.45	76.49
7529	NYSE	GGG	Fri, Apr 30, 2021	77.20	77.84	76.45	76.80
7528	NYSE	GGG	Thu, Apr 29, 2021	77.24	77.91	76.89	77.76
7527	NYSE	GGG	Wed, Apr 28, 2021	77.24	77.55	76.81	77.01
7526	NYSE	GGG	Tue, Apr 27, 2021	76.67	77.46	76.36	77.38
7525	NYSE	GGG	Mon, Apr 26, 2021	78.00	78.29	76.78	76.86
7524	NYSE	GGG	Fri, Apr 23, 2021	76.76	77.94	76.09	77.75
7523	NYSE	GGG	Thu, Apr 22, 2021	77.40	78.20	76.28	76.47
7522	NYSE	GGG	Wed, Apr 21, 2021	75.88	77.12	75.75	77.06
7521	NYSE	GGG	Tue, Apr 20, 2021	75.97	76.48	75.10	76.02
7520	NYSE	GGG	Mon, Apr 19, 2021	75.00	75.84	74.59	75.80
7519	NYSE	GGG	Fri, Apr 16, 2021	74.76	75.45	74.56	75.13
7518	NYSE	GGG	Thu, Apr 15, 2021	73.66	74.64	73.37	74.31
7517	NYSE	GGG	Wed, Apr 14, 2021	73.83	74.25	73.28	73.38
7516	NYSE	GGG	Tue, Apr 13, 2021	74.03	74.17	73.34	73.49
7515	NYSE	GGG	Mon, Apr 12, 2021	73.40	74.24	73.35	74.08
7514	NYSE	GGG	Fri, Apr 9, 2021	73.04	73.49	72.56	73.40
7513	NYSE	GGG	Thu, Apr 8, 2021	73.13	73.13	72.19	72.80
7512	NYSE	GGG	Wed, Apr 7, 2021	73.15	73.54	72.54	72.91
7511	NYSE	GGG	Tue, Apr 6, 2021	73.72	74.52	73.13	73.29
7510	NYSE	GGG	Mon, Apr 5, 2021	73.32	73.84	73.12	73.66
7509	NYSE	GGG	Thu, Apr 1, 2021	72.01	72.96	71.18	72.90
7508	NYSE	GGG	Wed, Mar 31, 2021	72.04	72.88	71.58	71.62
7507	NYSE	GGG	Tue, Mar 30, 2021	72.14	72.69	71.71	72.18
7506	NYSE	GGG	Mon, Mar 29, 2021	71.88	73.16	71.88	72.26
7505	NYSE	GGG	Fri, Mar 26, 2021	70.60	72.00	70.21	71.95
7504	NYSE	GGG	Thu, Mar 25, 2021	69.16	70.25	68.16	70.16
7503	NYSE	GGG	Wed, Mar 24, 2021	68.94	70.33	68.87	69.41
7502	NYSE	GGG	Tue, Mar 23, 2021	68.98	69.50	68.04	68.47
7501	NYSE	GGG	Mon, Mar 22, 2021	69.63	69.98	68.55	69.43
7500	NYSE	GGG	Fri, Mar 19, 2021	70.08	70.66	68.96	69.54
7499	NYSE	GGG	Thu, Mar 18, 2021	70.72	71.50	70.01	70.11
7498	NYSE	GGG	Wed, Mar 17, 2021	69.73	71.22	69.27	70.74
7497	NYSE	GGG	Tue, Mar 16, 2021	70.00	70.48	69.30	69.74
7496	NYSE	GGG	Mon, Mar 15, 2021	69.50	70.34	69.27	70.24
7495	NYSE	GGG	Fri, Mar 12, 2021	67.74	69.34	67.64	69.33
7494	NYSE	GGG	Thu, Mar 11, 2021	67.92	68.86	67.39	67.54
7493	NYSE	GGG	Wed, Mar 10, 2021	66.43	67.70	66.03	67.51
7492	NYSE	GGG	Tue, Mar 9, 2021	66.68	67.14	65.79	66.24
7491	NYSE	GGG	Mon, Mar 8, 2021	66.42	67.34	65.75	66.08
7490	NYSE	GGG	Fri, Mar 5, 2021	66.35	66.43	64.34	66.31
7489	NYSE	GGG	Thu, Mar 4, 2021	68.34	68.34	64.89	65.61
7488	NYSE	GGG	Wed, Mar 3, 2021	69.42	69.74	68.28	68.36
7487	NYSE	GGG	Tue, Mar 2, 2021	71.00	71.17	69.60	69.93
7486	NYSE	GGG	Mon, Mar 1, 2021	70.05	71.87	70.05	70.96
7485	NYSE	GGG	Fri, Feb 26, 2021	69.50	70.26	69.17	69.35
7484	NYSE	GGG	Thu, Feb 25, 2021	69.60	70.51	69.21	69.38
7483	NYSE	GGG	Wed, Feb 24, 2021	69.38	70.30	69.08	69.84
7482	NYSE	GGG	Tue, Feb 23, 2021	69.42	69.82	68.50	69.23
7481	NYSE	GGG	Mon, Feb 22, 2021	69.44	69.60	69.02	69.39
7480	NYSE	GGG	Fri, Feb 19, 2021	69.51	70.72	69.35	69.99
7479	NYSE	GGG	Thu, Feb 18, 2021	69.60	69.82	68.97	69.19
7478	NYSE	GGG	Wed, Feb 17, 2021	70.54	70.56	69.53	69.84
7477	NYSE	GGG	Tue, Feb 16, 2021	72.16	72.36	70.77	70.84
7476	NYSE	GGG	Fri, Feb 12, 2021	71.58	72.10	71.17	71.87
7475	NYSE	GGG	Thu, Feb 11, 2021	72.10	72.53	71.15	71.92
7474	NYSE	GGG	Wed, Feb 10, 2021	72.86	73.04	71.63	71.91
7473	NYSE	GGG	Tue, Feb 9, 2021	72.08	72.46	71.56	72.15
7472	NYSE	GGG	Mon, Feb 8, 2021	72.29	73.21	71.83	72.21
7471	NYSE	GGG	Fri, Feb 5, 2021	71.22	71.84	70.57	71.79
7470	NYSE	GGG	Thu, Feb 4, 2021	71.09	71.60	70.29	70.43
7469	NYSE	GGG	Wed, Feb 3, 2021	70.74	71.22	70.15	70.66
7468	NYSE	GGG	Tue, Feb 2, 2021	70.17	70.91	69.75	70.74
7467	NYSE	GGG	Mon, Feb 1, 2021	69.40	69.87	68.31	69.37
7466	NYSE	GGG	Fri, Jan 29, 2021	70.33	70.42	68.91	68.94
7465	NYSE	GGG	Thu, Jan 28, 2021	69.49	71.68	69.10	70.45
7464	NYSE	GGG	Wed, Jan 27, 2021	70.71	71.43	68.14	68.59
7463	NYSE	GGG	Tue, Jan 26, 2021	75.10	76.24	71.05	71.09
7462	NYSE	GGG	Mon, Jan 25, 2021	75.83	76.10	73.50	74.76
7461	NYSE	GGG	Fri, Jan 22, 2021	76.01	76.83	75.10	75.83
7460	NYSE	GGG	Thu, Jan 21, 2021	76.75	76.98	75.92	76.17
7459	NYSE	GGG	Wed, Jan 20, 2021	75.71	76.75	75.63	76.69
7458	NYSE	GGG	Tue, Jan 19, 2021	75.76	76.53	75.05	75.33
7457	NYSE	GGG	Fri, Jan 15, 2021	74.29	74.68	72.90	73.54
7456	NYSE	GGG	Thu, Jan 14, 2021	74.68	75.34	74.17	74.81
7455	NYSE	GGG	Wed, Jan 13, 2021	75.66	75.73	74.25	74.29
7454	NYSE	GGG	Tue, Jan 12, 2021	75.02	76.19	74.76	75.65
7453	NYSE	GGG	Mon, Jan 11, 2021	74.66	75.83	74.31	75.35
7452	NYSE	GGG	Fri, Jan 8, 2021	74.91	75.66	73.53	74.88
7451	NYSE	GGG	Thu, Jan 7, 2021	73.16	74.99	72.37	74.96
7450	NYSE	GGG	Wed, Jan 6, 2021	70.56	73.34	70.56	72.87
7449	NYSE	GGG	Tue, Jan 5, 2021	70.70	71.79	69.85	70.12
7448	NYSE	GGG	Mon, Jan 4, 2021	72.47	72.55	69.56	70.60
7447	NYSE	GGG	Thu, Dec 31, 2020	72.20	72.60	71.48	72.35
7446	NYSE	GGG	Wed, Dec 30, 2020	72.00	72.66	71.91	72.21
7445	NYSE	GGG	Tue, Dec 29, 2020	72.92	72.98	71.26	71.84
7444	NYSE	GGG	Mon, Dec 28, 2020	73.45	73.45	72.59	72.82
7443	NYSE	GGG	Thu, Dec 24, 2020	72.94	73.01	72.37	72.84
7442	NYSE	GGG	Wed, Dec 23, 2020	72.52	73.17	72.30	72.74
7441	NYSE	GGG	Tue, Dec 22, 2020	71.92	72.76	71.78	72.47
7440	NYSE	GGG	Mon, Dec 21, 2020	70.50	72.21	70.00	71.99
7439	NYSE	GGG	Fri, Dec 18, 2020	71.84	72.43	71.23	71.69
7438	NYSE	GGG	Thu, Dec 17, 2020	70.47	71.65	70.47	71.37
7437	NYSE	GGG	Wed, Dec 16, 2020	70.10	70.65	68.96	70.33
7436	NYSE	GGG	Tue, Dec 15, 2020	70.26	70.65	69.74	70.12
7435	NYSE	GGG	Mon, Dec 14, 2020	70.17	71.99	69.56	69.60
7434	NYSE	GGG	Fri, Dec 11, 2020	68.05	70.07	67.98	69.98
7433	NYSE	GGG	Thu, Dec 10, 2020	67.85	68.50	67.42	68.38
7432	NYSE	GGG	Wed, Dec 9, 2020	67.73	68.37	66.84	68.20
7431	NYSE	GGG	Tue, Dec 8, 2020	66.58	68.04	66.58	67.73
7430	NYSE	GGG	Mon, Dec 7, 2020	67.04	67.41	66.66	67.08
7429	NYSE	GGG	Fri, Dec 4, 2020	66.39	67.25	66.29	66.99
7428	NYSE	GGG	Thu, Dec 3, 2020	66.72	66.99	65.95	66.14
7427	NYSE	GGG	Wed, Dec 2, 2020	67.37	67.73	66.35	66.65
7426	NYSE	GGG	Tue, Dec 1, 2020	68.13	68.58	67.27	67.47
7425	NYSE	GGG	Mon, Nov 30, 2020	68.03	68.03	67.39	67.74
7424	NYSE	GGG	Fri, Nov 27, 2020	68.23	68.48	67.77	68.30
7423	NYSE	GGG	Wed, Nov 25, 2020	69.22	69.22	67.83	68.02
7422	NYSE	GGG	Tue, Nov 24, 2020	68.96	69.36	68.62	69.08
7421	NYSE	GGG	Mon, Nov 23, 2020	68.40	68.64	68.08	68.37
7420	NYSE	GGG	Fri, Nov 20, 2020	68.50	68.78	67.89	68.12
7419	NYSE	GGG	Thu, Nov 19, 2020	67.79	68.79	67.61	68.45
7418	NYSE	GGG	Wed, Nov 18, 2020	68.11	68.36	67.32	67.86
7417	NYSE	GGG	Tue, Nov 17, 2020	68.15	68.52	67.36	67.93
7416	NYSE	GGG	Mon, Nov 16, 2020	68.50	68.99	67.75	68.83
7415	NYSE	GGG	Fri, Nov 13, 2020	67.81	68.64	67.74	67.99
7414	NYSE	GGG	Thu, Nov 12, 2020	67.62	67.75	66.81	67.23
7413	NYSE	GGG	Wed, Nov 11, 2020	67.74	68.07	67.10	67.86
7412	NYSE	GGG	Tue, Nov 10, 2020	66.90	67.89	66.63	67.53
7411	NYSE	GGG	Mon, Nov 9, 2020	68.86	69.91	66.33	66.35
7410	NYSE	GGG	Fri, Nov 6, 2020	65.59	66.21	65.31	65.93
7409	NYSE	GGG	Thu, Nov 5, 2020	65.12	66.00	64.93	65.49
7408	NYSE	GGG	Wed, Nov 4, 2020	63.27	64.80	62.25	64.22
7407	NYSE	GGG	Tue, Nov 3, 2020	63.44	63.91	63.02	63.36
7406	NYSE	GGG	Mon, Nov 2, 2020	62.74	63.03	61.99	62.66
7405	NYSE	GGG	Fri, Oct 30, 2020	61.58	62.05	60.84	61.90
7404	NYSE	GGG	Thu, Oct 29, 2020	60.88	62.12	60.65	61.86
7403	NYSE	GGG	Wed, Oct 28, 2020	61.91	62.45	61.00	61.01
7402	NYSE	GGG	Tue, Oct 27, 2020	63.98	63.98	62.23	62.84
7401	NYSE	GGG	Mon, Oct 26, 2020	63.47	64.03	62.87	63.95
7400	NYSE	GGG	Fri, Oct 23, 2020	65.03	65.20	63.48	64.11
7399	NYSE	GGG	Thu, Oct 22, 2020	66.00	67.00	64.13	64.46
7398	NYSE	GGG	Wed, Oct 21, 2020	65.20	65.86	64.70	64.70
7397	NYSE	GGG	Tue, Oct 20, 2020	64.92	65.99	64.79	65.18
7396	NYSE	GGG	Mon, Oct 19, 2020	65.42	65.72	64.32	64.72
7395	NYSE	GGG	Fri, Oct 16, 2020	65.31	66.14	65.08	65.57
7394	NYSE	GGG	Thu, Oct 15, 2020	65.02	65.89	64.55	65.19
7393	NYSE	GGG	Wed, Oct 14, 2020	64.80	65.94	64.78	65.73
7392	NYSE	GGG	Tue, Oct 13, 2020	64.77	65.00	64.31	64.82
7391	NYSE	GGG	Mon, Oct 12, 2020	64.58	65.00	64.44	64.85
7390	NYSE	GGG	Fri, Oct 9, 2020	64.22	64.92	64.16	64.55
7389	NYSE	GGG	Thu, Oct 8, 2020	63.65	63.99	63.33	63.98
7388	NYSE	GGG	Wed, Oct 7, 2020	62.51	63.59	62.27	63.33
7387	NYSE	GGG	Tue, Oct 6, 2020	61.67	62.80	61.26	61.85
7386	NYSE	GGG	Mon, Oct 5, 2020	61.68	61.99	61.09	61.66
7385	NYSE	GGG	Fri, Oct 2, 2020	60.52	61.68	60.52	60.93
7384	NYSE	GGG	Thu, Oct 1, 2020	61.74	62.17	61.17	61.55
7383	NYSE	GGG	Wed, Sep 30, 2020	61.57	62.01	60.73	61.35
7382	NYSE	GGG	Tue, Sep 29, 2020	61.37	61.99	61.07	61.35
7381	NYSE	GGG	Mon, Sep 28, 2020	61.15	61.83	61.03	61.16
7380	NYSE	GGG	Fri, Sep 25, 2020	59.77	60.61	59.40	60.51
7379	NYSE	GGG	Thu, Sep 24, 2020	59.21	60.80	59.02	60.25
7378	NYSE	GGG	Wed, Sep 23, 2020	60.16	60.73	59.31	59.36
7377	NYSE	GGG	Tue, Sep 22, 2020	59.37	60.34	59.06	60.34
7376	NYSE	GGG	Mon, Sep 21, 2020	60.18	60.18	58.78	59.48
7375	NYSE	GGG	Fri, Sep 18, 2020	61.40	61.91	60.56	61.10
7374	NYSE	GGG	Thu, Sep 17, 2020	60.34	61.50	59.53	61.03
7373	NYSE	GGG	Wed, Sep 16, 2020	61.41	61.71	60.83	61.04
7372	NYSE	GGG	Tue, Sep 15, 2020	61.00	61.40	60.62	61.08
7371	NYSE	GGG	Mon, Sep 14, 2020	60.79	61.38	60.51	60.85
7370	NYSE	GGG	Fri, Sep 11, 2020	59.40	60.59	59.31	60.18
7369	NYSE	GGG	Thu, Sep 10, 2020	59.13	59.56	58.78	59.09
7368	NYSE	GGG	Wed, Sep 9, 2020	58.48	59.47	58.37	59.13
7367	NYSE	GGG	Tue, Sep 8, 2020	58.26	58.74	57.22	57.87
7366	NYSE	GGG	Fri, Sep 4, 2020	58.85	59.13	58.05	58.50
7365	NYSE	GGG	Thu, Sep 3, 2020	59.75	59.82	57.81	58.33
7364	NYSE	GGG	Wed, Sep 2, 2020	59.00	60.18	58.81	60.00
7363	NYSE	GGG	Tue, Sep 1, 2020	58.12	58.86	57.57	58.76
7362	NYSE	GGG	Mon, Aug 31, 2020	58.07	58.20	57.85	58.02
7361	NYSE	GGG	Fri, Aug 28, 2020	58.17	58.25	57.64	58.17
7360	NYSE	GGG	Thu, Aug 27, 2020	58.85	58.90	58.08	58.11
7359	NYSE	GGG	Wed, Aug 26, 2020	58.50	58.89	58.03	58.62
7358	NYSE	GGG	Tue, Aug 25, 2020	58.20	58.50	57.54	58.40
7357	NYSE	GGG	Mon, Aug 24, 2020	57.59	58.19	57.34	58.16
7356	NYSE	GGG	Fri, Aug 21, 2020	56.81	57.33	56.60	57.23
7355	NYSE	GGG	Thu, Aug 20, 2020	56.59	57.09	56.05	57.00
7354	NYSE	GGG	Wed, Aug 19, 2020	57.42	57.68	56.94	57.10
7353	NYSE	GGG	Tue, Aug 18, 2020	57.06	57.64	56.91	57.16
7352	NYSE	GGG	Mon, Aug 17, 2020	57.25	57.76	56.97	57.16
7351	NYSE	GGG	Fri, Aug 14, 2020	56.74	57.45	56.74	57.17
7350	NYSE	GGG	Thu, Aug 13, 2020	57.21	57.62	56.95	57.13
7349	NYSE	GGG	Wed, Aug 12, 2020	57.73	58.08	57.21	57.68
7348	NYSE	GGG	Tue, Aug 11, 2020	55.50	57.78	55.39	57.38
7347	NYSE	GGG	Mon, Aug 10, 2020	54.78	55.23	54.58	55.01
7346	NYSE	GGG	Fri, Aug 7, 2020	54.19	54.80	54.09	54.73
7345	NYSE	GGG	Thu, Aug 6, 2020	54.08	54.46	53.60	54.15
7344	NYSE	GGG	Wed, Aug 5, 2020	53.74	54.43	53.71	54.31
7343	NYSE	GGG	Tue, Aug 4, 2020	53.04	53.69	52.91	53.57
7342	NYSE	GGG	Mon, Aug 3, 2020	53.45	53.81	53.26	53.46
7341	NYSE	GGG	Fri, Jul 31, 2020	52.85	53.33	52.41	53.24
7340	NYSE	GGG	Thu, Jul 30, 2020	53.10	53.22	52.33	53.08
7339	NYSE	GGG	Wed, Jul 29, 2020	53.50	53.99	53.41	53.68
7338	NYSE	GGG	Tue, Jul 28, 2020	54.01	54.24	53.19	53.25
7337	NYSE	GGG	Mon, Jul 27, 2020	53.14	54.70	53.06	54.23
7336	NYSE	GGG	Fri, Jul 24, 2020	54.44	54.49	52.94	53.34
7335	NYSE	GGG	Thu, Jul 23, 2020	53.76	55.70	53.44	54.46
7334	NYSE	GGG	Wed, Jul 22, 2020	52.13	52.86	52.10	52.25
7333	NYSE	GGG	Tue, Jul 21, 2020	52.27	52.91	52.21	52.29
7332	NYSE	GGG	Mon, Jul 20, 2020	52.18	52.63	51.91	51.98
7331	NYSE	GGG	Fri, Jul 17, 2020	52.19	52.90	52.11	52.37
7330	NYSE	GGG	Thu, Jul 16, 2020	52.40	52.99	52.11	52.18
7329	NYSE	GGG	Wed, Jul 15, 2020	52.20	52.90	51.73	52.51
7328	NYSE	GGG	Tue, Jul 14, 2020	49.00	51.46	48.97	51.42
7327	NYSE	GGG	Mon, Jul 13, 2020	48.85	49.66	48.63	48.65
7326	NYSE	GGG	Fri, Jul 10, 2020	47.87	48.48	47.42	48.42
7325	NYSE	GGG	Thu, Jul 9, 2020	47.85	48.35	47.40	47.94
7324	NYSE	GGG	Wed, Jul 8, 2020	47.69	48.02	47.23	47.63
7323	NYSE	GGG	Tue, Jul 7, 2020	47.88	48.31	47.65	47.69
7322	NYSE	GGG	Mon, Jul 6, 2020	49.42	49.42	48.18	48.27
7321	NYSE	GGG	Thu, Jul 2, 2020	48.09	48.98	47.97	48.51
7320	NYSE	GGG	Wed, Jul 1, 2020	47.99	48.24	47.35	47.42
7319	NYSE	GGG	Tue, Jun 30, 2020	47.33	48.21	47.28	47.99
7318	NYSE	GGG	Mon, Jun 29, 2020	47.22	47.82	46.86	47.47
7317	NYSE	GGG	Fri, Jun 26, 2020	46.77	47.41	46.44	46.83
7316	NYSE	GGG	Thu, Jun 25, 2020	46.14	47.00	45.48	46.90
7315	NYSE	GGG	Wed, Jun 24, 2020	47.28	47.29	45.99	46.41
7314	NYSE	GGG	Tue, Jun 23, 2020	48.60	48.66	47.76	47.82
7313	NYSE	GGG	Mon, Jun 22, 2020	48.29	48.61	47.63	48.01
7312	NYSE	GGG	Fri, Jun 19, 2020	48.81	49.10	47.95	48.45
7311	NYSE	GGG	Thu, Jun 18, 2020	48.70	48.92	48.29	48.38
7310	NYSE	GGG	Wed, Jun 17, 2020	49.06	49.44	48.58	49.02
7309	NYSE	GGG	Tue, Jun 16, 2020	50.37	50.62	48.40	48.94
7308	NYSE	GGG	Mon, Jun 15, 2020	47.52	49.22	47.41	48.75
7307	NYSE	GGG	Fri, Jun 12, 2020	50.62	50.63	47.46	48.65
7306	NYSE	GGG	Thu, Jun 11, 2020	51.03	51.37	49.29	49.31
7305	NYSE	GGG	Wed, Jun 10, 2020	53.34	53.87	52.66	52.74
7304	NYSE	GGG	Tue, Jun 9, 2020	52.98	53.63	52.40	53.26
7303	NYSE	GGG	Mon, Jun 8, 2020	52.62	53.88	52.51	53.78
7302	NYSE	GGG	Fri, Jun 5, 2020	52.00	52.89	51.86	52.59
7301	NYSE	GGG	Thu, Jun 4, 2020	48.99	50.82	48.99	50.77
7300	NYSE	GGG	Wed, Jun 3, 2020	49.28	49.63	48.96	49.54
7299	NYSE	GGG	Tue, Jun 2, 2020	48.79	48.99	48.28	48.62
7298	NYSE	GGG	Mon, Jun 1, 2020	48.41	48.83	48.01	48.42
7297	NYSE	GGG	Fri, May 29, 2020	48.35	48.50	47.76	48.21
7296	NYSE	GGG	Thu, May 28, 2020	48.85	49.39	48.05	48.71
7295	NYSE	GGG	Wed, May 27, 2020	48.28	48.76	47.74	48.47
7294	NYSE	GGG	Tue, May 26, 2020	47.08	47.96	46.76	47.58
7293	NYSE	GGG	Fri, May 22, 2020	46.36	46.36	45.50	45.87
7292	NYSE	GGG	Thu, May 21, 2020	46.24	46.75	46.17	46.45
7291	NYSE	GGG	Wed, May 20, 2020	47.00	47.17	46.42	46.53
7290	NYSE	GGG	Tue, May 19, 2020	46.00	47.00	46.00	46.32
7289	NYSE	GGG	Mon, May 18, 2020	45.82	46.52	45.67	46.23
7288	NYSE	GGG	Fri, May 15, 2020	43.62	44.33	43.32	44.21
7287	NYSE	GGG	Thu, May 14, 2020	42.93	44.11	41.79	43.98
7286	NYSE	GGG	Wed, May 13, 2020	44.71	44.88	43.08	43.62
7285	NYSE	GGG	Tue, May 12, 2020	46.65	46.94	44.95	44.95
7284	NYSE	GGG	Mon, May 11, 2020	45.86	47.07	45.59	46.57
7283	NYSE	GGG	Fri, May 8, 2020	46.26	47.03	46.26	46.33
7282	NYSE	GGG	Thu, May 7, 2020	46.10	46.54	45.27	45.47
7281	NYSE	GGG	Wed, May 6, 2020	44.77	45.55	44.51	45.26
7280	NYSE	GGG	Tue, May 5, 2020	44.89	45.28	44.37	44.58
7279	NYSE	GGG	Mon, May 4, 2020	44.40	44.53	43.83	44.38
7278	NYSE	GGG	Fri, May 1, 2020	44.08	45.02	43.65	44.78
7277	NYSE	GGG	Thu, Apr 30, 2020	45.65	45.79	44.59	44.66
7276	NYSE	GGG	Wed, Apr 29, 2020	47.03	47.34	46.08	46.71
7275	NYSE	GGG	Tue, Apr 28, 2020	46.70	46.78	45.56	45.90
7274	NYSE	GGG	Mon, Apr 27, 2020	44.93	45.95	44.47	45.83
7273	NYSE	GGG	Fri, Apr 24, 2020	44.75	44.92	43.81	44.62
7272	NYSE	GGG	Thu, Apr 23, 2020	44.57	46.15	43.71	44.52
7271	NYSE	GGG	Wed, Apr 22, 2020	45.33	46.16	44.66	45.54
7270	NYSE	GGG	Tue, Apr 21, 2020	45.06	45.48	44.10	44.56
7269	NYSE	GGG	Mon, Apr 20, 2020	45.84	46.99	45.22	46.36
7268	NYSE	GGG	Fri, Apr 17, 2020	47.57	48.00	46.27	46.74
7267	NYSE	GGG	Thu, Apr 16, 2020	46.58	46.95	45.43	46.13
7266	NYSE	GGG	Wed, Apr 15, 2020	46.56	46.91	45.94	46.51
7265	NYSE	GGG	Tue, Apr 14, 2020	47.25	47.99	46.90	47.59
7264	NYSE	GGG	Mon, Apr 13, 2020	47.69	47.88	45.67	45.99
7263	NYSE	GGG	Thu, Apr 9, 2020	49.19	49.29	47.60	47.97
7262	NYSE	GGG	Wed, Apr 8, 2020	46.73	48.89	46.03	48.48
7261	NYSE	GGG	Tue, Apr 7, 2020	48.05	48.38	45.96	46.04
7260	NYSE	GGG	Mon, Apr 6, 2020	47.56	47.96	46.29	46.64
7259	NYSE	GGG	Fri, Apr 3, 2020	46.08	47.24	44.97	45.57
7258	NYSE	GGG	Thu, Apr 2, 2020	45.26	46.90	45.23	46.47
7257	NYSE	GGG	Wed, Apr 1, 2020	46.52	47.10	44.80	45.51
7256	NYSE	GGG	Tue, Mar 31, 2020	47.48	49.10	47.44	48.73
7255	NYSE	GGG	Mon, Mar 30, 2020	45.76	48.18	45.23	48.05
7254	NYSE	GGG	Fri, Mar 27, 2020	44.88	46.57	44.63	45.49
7253	NYSE	GGG	Thu, Mar 26, 2020	44.47	47.00	43.62	46.79
7252	NYSE	GGG	Wed, Mar 25, 2020	45.79	46.40	44.18	44.42
7251	NYSE	GGG	Tue, Mar 24, 2020	41.37	45.73	41.19	45.62
7250	NYSE	GGG	Mon, Mar 23, 2020	40.77	41.59	38.43	39.46
7249	NYSE	GGG	Fri, Mar 20, 2020	43.84	44.46	40.62	41.18
7248	NYSE	GGG	Thu, Mar 19, 2020	40.47	44.24	39.17	43.56
7247	NYSE	GGG	Wed, Mar 18, 2020	42.01	44.33	39.73	41.04
7246	NYSE	GGG	Tue, Mar 17, 2020	43.27	45.26	42.62	45.07
7245	NYSE	GGG	Mon, Mar 16, 2020	41.52	45.38	41.08	42.49
7244	NYSE	GGG	Fri, Mar 13, 2020	44.92	46.68	42.77	46.62
7243	NYSE	GGG	Thu, Mar 12, 2020	44.71	45.58	42.65	42.82
7242	NYSE	GGG	Wed, Mar 11, 2020	50.09	50.67	47.35	47.93
7241	NYSE	GGG	Tue, Mar 10, 2020	49.78	51.62	49.20	51.60
7240	NYSE	GGG	Mon, Mar 9, 2020	47.22	48.87	46.97	48.33
7239	NYSE	GGG	Fri, Mar 6, 2020	49.13	50.90	49.00	50.75
7238	NYSE	GGG	Thu, Mar 5, 2020	50.52	50.93	49.77	50.56
7237	NYSE	GGG	Wed, Mar 4, 2020	51.50	52.03	50.77	51.85
7236	NYSE	GGG	Tue, Mar 3, 2020	51.65	52.98	50.37	50.55
7235	NYSE	GGG	Mon, Mar 2, 2020	49.74	51.74	49.05	51.70
7234	NYSE	GGG	Fri, Feb 28, 2020	49.04	50.33	48.55	49.32
7233	NYSE	GGG	Thu, Feb 27, 2020	52.63	53.26	50.91	50.91
7232	NYSE	GGG	Wed, Feb 26, 2020	54.00	54.65	53.53	53.69
7231	NYSE	GGG	Tue, Feb 25, 2020	55.36	55.41	53.27	53.53
7230	NYSE	GGG	Mon, Feb 24, 2020	54.32	55.67	54.07	55.16
7229	NYSE	GGG	Fri, Feb 21, 2020	56.27	56.47	55.90	56.34
7228	NYSE	GGG	Thu, Feb 20, 2020	56.64	56.88	56.07	56.63
7227	NYSE	GGG	Wed, Feb 19, 2020	56.59	56.99	56.30	56.86
7226	NYSE	GGG	Tue, Feb 18, 2020	55.85	56.39	55.65	56.38
7225	NYSE	GGG	Fri, Feb 14, 2020	56.41	56.56	55.95	56.03
7224	NYSE	GGG	Thu, Feb 13, 2020	55.96	56.55	55.81	56.35
7223	NYSE	GGG	Wed, Feb 12, 2020	56.25	56.35	55.69	56.28
7222	NYSE	GGG	Tue, Feb 11, 2020	55.60	56.30	55.56	56.17
7221	NYSE	GGG	Mon, Feb 10, 2020	54.56	55.41	54.39	55.40
7220	NYSE	GGG	Fri, Feb 7, 2020	55.00	55.21	54.57	54.76
7219	NYSE	GGG	Thu, Feb 6, 2020	55.65	55.88	55.06	55.32
7218	NYSE	GGG	Wed, Feb 5, 2020	56.02	56.02	55.40	55.54
7217	NYSE	GGG	Tue, Feb 4, 2020	54.48	55.35	54.38	55.28
7216	NYSE	GGG	Mon, Feb 3, 2020	53.35	53.92	53.15	53.51
7215	NYSE	GGG	Fri, Jan 31, 2020	54.34	54.34	52.85	53.15
7214	NYSE	GGG	Thu, Jan 30, 2020	54.47	54.93	53.62	54.71
7213	NYSE	GGG	Wed, Jan 29, 2020	55.18	55.60	54.53	55.01
7212	NYSE	GGG	Tue, Jan 28, 2020	54.90	55.48	54.25	55.05
7211	NYSE	GGG	Mon, Jan 27, 2020	51.14	52.04	51.00	51.40
7210	NYSE	GGG	Fri, Jan 24, 2020	52.91	52.99	51.74	51.98
7209	NYSE	GGG	Thu, Jan 23, 2020	52.13	52.90	52.01	52.76
7208	NYSE	GGG	Wed, Jan 22, 2020	52.84	53.06	52.29	52.34
7207	NYSE	GGG	Tue, Jan 21, 2020	52.97	53.17	52.51	52.55
7206	NYSE	GGG	Fri, Jan 17, 2020	53.42	53.57	53.11	53.20
7205	NYSE	GGG	Thu, Jan 16, 2020	53.17	53.49	52.95	53.32
7204	NYSE	GGG	Wed, Jan 15, 2020	52.88	53.34	52.67	52.84
7203	NYSE	GGG	Tue, Jan 14, 2020	53.12	53.56	52.84	53.01
7202	NYSE	GGG	Mon, Jan 13, 2020	52.75	53.28	52.53	53.21
7201	NYSE	GGG	Fri, Jan 10, 2020	53.06	53.06	52.31	52.52
7200	NYSE	GGG	Thu, Jan 9, 2020	52.75	53.27	52.60	53.04
7199	NYSE	GGG	Wed, Jan 8, 2020	52.42	52.68	52.13	52.51
7198	NYSE	GGG	Tue, Jan 7, 2020	52.28	52.58	51.85	52.29
7197	NYSE	GGG	Mon, Jan 6, 2020	51.95	52.40	51.75	52.29
7196	NYSE	GGG	Fri, Jan 3, 2020	52.01	52.32	51.70	52.25
7195	NYSE	GGG	Thu, Jan 2, 2020	52.13	52.50	51.83	52.49
7194	NYSE	GGG	Tue, Dec 31, 2019	52.17	52.58	51.96	52.00
7193	NYSE	GGG	Mon, Dec 30, 2019	52.26	52.39	51.95	52.23
7192	NYSE	GGG	Fri, Dec 27, 2019	52.18	52.34	52.00	52.18
7191	NYSE	GGG	Thu, Dec 26, 2019	51.88	52.09	51.68	52.08
7190	NYSE	GGG	Tue, Dec 24, 2019	52.39	52.39	51.81	51.81
7189	NYSE	GGG	Mon, Dec 23, 2019	52.12	52.38	51.78	52.26
7188	NYSE	GGG	Fri, Dec 20, 2019	51.73	52.08	51.47	51.95
7187	NYSE	GGG	Thu, Dec 19, 2019	51.75	51.75	51.11	51.47
7186	NYSE	GGG	Wed, Dec 18, 2019	51.70	51.75	51.16	51.63
7185	NYSE	GGG	Tue, Dec 17, 2019	51.47	51.59	51.14	51.43
7184	NYSE	GGG	Mon, Dec 16, 2019	51.46	51.76	51.06	51.29
7183	NYSE	GGG	Fri, Dec 13, 2019	50.63	51.12	50.50	51.08
7182	NYSE	GGG	Thu, Dec 12, 2019	49.60	50.95	49.60	50.88
7181	NYSE	GGG	Wed, Dec 11, 2019	49.17	49.97	49.15	49.91
7180	NYSE	GGG	Tue, Dec 10, 2019	48.65	49.30	48.57	49.20
7179	NYSE	GGG	Mon, Dec 9, 2019	48.45	49.01	46.92	48.92
7178	NYSE	GGG	Fri, Dec 6, 2019	48.84	49.28	48.84	49.17
7177	NYSE	GGG	Thu, Dec 5, 2019	48.12	48.43	48.00	48.40
7176	NYSE	GGG	Wed, Dec 4, 2019	47.76	48.67	47.41	47.98
7175	NYSE	GGG	Tue, Dec 3, 2019	47.45	47.59	47.14	47.54
7174	NYSE	GGG	Mon, Dec 2, 2019	48.40	48.54	47.87	47.90
7173	NYSE	GGG	Fri, Nov 29, 2019	49.11	49.29	48.22	48.31
7172	NYSE	GGG	Wed, Nov 27, 2019	48.91	49.45	48.72	49.25
7171	NYSE	GGG	Tue, Nov 26, 2019	48.22	49.08	48.16	49.00
7170	NYSE	GGG	Mon, Nov 25, 2019	48.18	48.54	47.94	48.27
7169	NYSE	GGG	Fri, Nov 22, 2019	48.01	48.15	47.67	48.00
7168	NYSE	GGG	Thu, Nov 21, 2019	47.66	47.91	47.21	47.78
7167	NYSE	GGG	Wed, Nov 20, 2019	47.63	47.80	46.93	47.58
7166	NYSE	GGG	Tue, Nov 19, 2019	47.88	48.14	47.58	47.76
7165	NYSE	GGG	Mon, Nov 18, 2019	47.60	47.80	47.33	47.61
7164	NYSE	GGG	Fri, Nov 15, 2019	47.50	47.84	47.47	47.80
7163	NYSE	GGG	Thu, Nov 14, 2019	46.89	47.31	46.75	47.20
7162	NYSE	GGG	Wed, Nov 13, 2019	46.52	47.00	46.40	46.96
7161	NYSE	GGG	Tue, Nov 12, 2019	46.93	47.23	46.78	47.00
7160	NYSE	GGG	Mon, Nov 11, 2019	46.61	46.97	46.58	46.93
7159	NYSE	GGG	Fri, Nov 8, 2019	46.67	47.18	46.60	47.07
7158	NYSE	GGG	Thu, Nov 7, 2019	46.94	47.22	46.46	46.76
7157	NYSE	GGG	Wed, Nov 6, 2019	46.90	46.92	46.51	46.55
7156	NYSE	GGG	Tue, Nov 5, 2019	46.84	47.05	46.58	46.98
7155	NYSE	GGG	Mon, Nov 4, 2019	46.55	46.87	46.29	46.58
7154	NYSE	GGG	Fri, Nov 1, 2019	45.67	46.17	45.53	46.06
7153	NYSE	GGG	Thu, Oct 31, 2019	45.81	45.81	44.99	45.20
7152	NYSE	GGG	Wed, Oct 30, 2019	46.40	46.40	45.56	45.85
7151	NYSE	GGG	Tue, Oct 29, 2019	46.32	46.69	46.12	46.41
7150	NYSE	GGG	Mon, Oct 28, 2019	46.00	46.62	45.96	46.52
7149	NYSE	GGG	Fri, Oct 25, 2019	46.16	46.42	45.71	45.78
7148	NYSE	GGG	Thu, Oct 24, 2019	44.56	46.30	44.56	46.08
7147	NYSE	GGG	Wed, Oct 23, 2019	46.71	47.05	46.43	46.75
7146	NYSE	GGG	Tue, Oct 22, 2019	46.58	47.04	46.28	46.72
7145	NYSE	GGG	Mon, Oct 21, 2019	46.56	46.83	46.44	46.58
7144	NYSE	GGG	Fri, Oct 18, 2019	45.92	46.35	45.87	46.24
7143	NYSE	GGG	Thu, Oct 17, 2019	45.67	46.32	45.40	46.00
7142	NYSE	GGG	Wed, Oct 16, 2019	45.36	45.56	45.00	45.35
7141	NYSE	GGG	Tue, Oct 15, 2019	45.04	45.55	44.94	45.49
7140	NYSE	GGG	Mon, Oct 14, 2019	45.12	45.23	44.87	44.96
7139	NYSE	GGG	Fri, Oct 11, 2019	44.98	46.09	44.88	45.27
7138	NYSE	GGG	Thu, Oct 10, 2019	44.10	44.76	44.10	44.31
7137	NYSE	GGG	Wed, Oct 9, 2019	44.06	44.35	43.71	44.19
7136	NYSE	GGG	Tue, Oct 8, 2019	44.14	44.21	43.52	43.53
7135	NYSE	GGG	Mon, Oct 7, 2019	44.71	45.08	44.41	44.66
7134	NYSE	GGG	Fri, Oct 4, 2019	44.30	45.01	44.29	45.01
7133	NYSE	GGG	Thu, Oct 3, 2019	44.05	44.55	43.61	44.48
7132	NYSE	GGG	Wed, Oct 2, 2019	44.47	44.77	44.01	44.17
7131	NYSE	GGG	Tue, Oct 1, 2019	46.41	46.69	44.91	44.94
7130	NYSE	GGG	Mon, Sep 30, 2019	45.89	46.19	45.79	46.04
7129	NYSE	GGG	Fri, Sep 27, 2019	46.00	46.33	45.44	45.72
7128	NYSE	GGG	Thu, Sep 26, 2019	46.06	46.09	45.58	45.75
7127	NYSE	GGG	Wed, Sep 25, 2019	45.12	46.09	45.12	46.02
7126	NYSE	GGG	Tue, Sep 24, 2019	46.02	46.19	45.01	45.18
7125	NYSE	GGG	Mon, Sep 23, 2019	45.63	46.24	45.50	45.92
7124	NYSE	GGG	Fri, Sep 20, 2019	46.18	46.41	45.74	45.74
7123	NYSE	GGG	Thu, Sep 19, 2019	46.38	46.54	45.90	46.04
7122	NYSE	GGG	Wed, Sep 18, 2019	46.29	46.45	45.80	46.33
7121	NYSE	GGG	Tue, Sep 17, 2019	45.88	46.40	45.37	46.33
7120	NYSE	GGG	Mon, Sep 16, 2019	46.22	46.36	45.93	46.01
7119	NYSE	GGG	Fri, Sep 13, 2019	47.14	47.21	46.52	46.65
7118	NYSE	GGG	Thu, Sep 12, 2019	46.78	46.98	46.37	46.90
7117	NYSE	GGG	Wed, Sep 11, 2019	46.32	46.65	45.85	46.65
7116	NYSE	GGG	Tue, Sep 10, 2019	46.47	46.47	45.71	46.20
7115	NYSE	GGG	Mon, Sep 9, 2019	46.51	46.51	46.04	46.40
7114	NYSE	GGG	Fri, Sep 6, 2019	46.62	46.82	46.30	46.40
7113	NYSE	GGG	Thu, Sep 5, 2019	45.24	46.51	45.00	46.43
7112	NYSE	GGG	Wed, Sep 4, 2019	44.90	45.10	44.51	44.67
7111	NYSE	GGG	Tue, Sep 3, 2019	45.17	45.17	44.08	44.28
7110	NYSE	GGG	Fri, Aug 30, 2019	45.86	46.09	45.13	45.57
7109	NYSE	GGG	Thu, Aug 29, 2019	45.31	45.74	45.31	45.51
7108	NYSE	GGG	Wed, Aug 28, 2019	43.95	44.95	43.88	44.74
7107	NYSE	GGG	Tue, Aug 27, 2019	44.60	44.60	44.07	44.17
7106	NYSE	GGG	Mon, Aug 26, 2019	44.58	44.58	43.98	44.21
7105	NYSE	GGG	Fri, Aug 23, 2019	45.09	45.39	44.00	44.13
7104	NYSE	GGG	Thu, Aug 22, 2019	45.74	45.87	45.14	45.27
7103	NYSE	GGG	Wed, Aug 21, 2019	45.82	45.93	45.46	45.57
7102	NYSE	GGG	Tue, Aug 20, 2019	45.82	45.82	45.24	45.33
7101	NYSE	GGG	Mon, Aug 19, 2019	46.44	46.49	45.84	45.91
7100	NYSE	GGG	Fri, Aug 16, 2019	45.51	45.96	45.27	45.79
7099	NYSE	GGG	Thu, Aug 15, 2019	45.15	45.39	44.97	45.20
7098	NYSE	GGG	Wed, Aug 14, 2019	45.44	45.82	45.06	45.08
7097	NYSE	GGG	Tue, Aug 13, 2019	45.35	46.81	45.35	46.41
7096	NYSE	GGG	Mon, Aug 12, 2019	46.29	46.47	45.46	45.47
7095	NYSE	GGG	Fri, Aug 9, 2019	46.96	46.96	46.37	46.48
7094	NYSE	GGG	Thu, Aug 8, 2019	46.43	47.26	46.33	47.19
7093	NYSE	GGG	Wed, Aug 7, 2019	45.42	46.17	45.26	46.06
7092	NYSE	GGG	Tue, Aug 6, 2019	45.68	46.08	45.51	46.02
7091	NYSE	GGG	Mon, Aug 5, 2019	45.65	45.81	44.92	45.43
7090	NYSE	GGG	Fri, Aug 2, 2019	47.28	47.28	46.27	46.52
7089	NYSE	GGG	Thu, Aug 1, 2019	48.20	48.61	47.29	47.44
7088	NYSE	GGG	Wed, Jul 31, 2019	48.43	48.89	47.73	48.08
7087	NYSE	GGG	Tue, Jul 30, 2019	47.77	48.42	47.75	48.36
7086	NYSE	GGG	Mon, Jul 29, 2019	48.82	48.82	47.98	48.12
7085	NYSE	GGG	Fri, Jul 26, 2019	48.10	49.24	48.10	48.83
7084	NYSE	GGG	Thu, Jul 25, 2019	50.57	50.57	47.46	48.38
7083	NYSE	GGG	Wed, Jul 24, 2019	50.79	51.37	49.91	51.20
7082	NYSE	GGG	Tue, Jul 23, 2019	50.46	51.14	50.11	51.10
7081	NYSE	GGG	Mon, Jul 22, 2019	50.30	50.47	49.93	50.13
7080	NYSE	GGG	Fri, Jul 19, 2019	50.37	50.84	50.27	50.29
7079	NYSE	GGG	Thu, Jul 18, 2019	50.05	50.47	49.92	50.19
7078	NYSE	GGG	Wed, Jul 17, 2019	50.89	50.97	50.02	50.04
7077	NYSE	GGG	Tue, Jul 16, 2019	50.33	51.14	50.14	51.06
7076	NYSE	GGG	Mon, Jul 15, 2019	51.00	51.22	50.45	50.50
7075	NYSE	GGG	Fri, Jul 12, 2019	50.23	51.07	49.99	51.05
7074	NYSE	GGG	Thu, Jul 11, 2019	49.94	50.16	49.60	50.00
7073	NYSE	GGG	Wed, Jul 10, 2019	50.62	50.74	49.66	49.77
7072	NYSE	GGG	Tue, Jul 9, 2019	50.01	50.26	49.65	50.24
7071	NYSE	GGG	Mon, Jul 8, 2019	50.62	50.81	50.24	50.32
7070	NYSE	GGG	Fri, Jul 5, 2019	50.46	50.94	50.12	50.88
7069	NYSE	GGG	Wed, Jul 3, 2019	50.95	51.01	50.27	50.83
7068	NYSE	GGG	Tue, Jul 2, 2019	51.31	51.35	50.53	50.78
7067	NYSE	GGG	Mon, Jul 1, 2019	50.69	51.50	50.45	51.46
7066	NYSE	GGG	Fri, Jun 28, 2019	50.03	50.69	49.96	50.18
7065	NYSE	GGG	Thu, Jun 27, 2019	50.30	50.45	49.79	49.83
7064	NYSE	GGG	Wed, Jun 26, 2019	51.03	51.13	50.04	50.06
7063	NYSE	GGG	Tue, Jun 25, 2019	51.00	51.11	50.64	50.86
7062	NYSE	GGG	Mon, Jun 24, 2019	50.95	51.38	50.82	50.86
7061	NYSE	GGG	Fri, Jun 21, 2019	50.67	51.13	50.61	50.80
7060	NYSE	GGG	Thu, Jun 20, 2019	50.70	51.00	50.31	50.89
7059	NYSE	GGG	Wed, Jun 19, 2019	49.68	50.00	49.42	49.99
7058	NYSE	GGG	Tue, Jun 18, 2019	49.40	50.12	49.34	49.66
7057	NYSE	GGG	Mon, Jun 17, 2019	49.45	49.55	49.07	49.10
7056	NYSE	GGG	Fri, Jun 14, 2019	49.63	49.63	48.96	49.46
7055	NYSE	GGG	Thu, Jun 13, 2019	50.13	50.13	49.52	49.76
7054	NYSE	GGG	Wed, Jun 12, 2019	50.15	50.50	49.60	49.89
7053	NYSE	GGG	Tue, Jun 11, 2019	50.71	50.98	49.94	50.20
7052	NYSE	GGG	Mon, Jun 10, 2019	49.90	50.56	49.90	50.16
7051	NYSE	GGG	Fri, Jun 7, 2019	49.61	49.90	49.52	49.70
7050	NYSE	GGG	Thu, Jun 6, 2019	49.20	49.42	48.73	49.27
7049	NYSE	GGG	Wed, Jun 5, 2019	49.00	49.25	48.51	49.08
7048	NYSE	GGG	Tue, Jun 4, 2019	48.12	48.72	47.90	48.72
7047	NYSE	GGG	Mon, Jun 3, 2019	47.26	48.01	47.05	47.66
7046	NYSE	GGG	Fri, May 31, 2019	47.17	47.44	47.02	47.22
7045	NYSE	GGG	Thu, May 30, 2019	47.51	48.00	47.34	47.68
7044	NYSE	GGG	Wed, May 29, 2019	46.89	47.72	46.83	47.47
7043	NYSE	GGG	Tue, May 28, 2019	48.13	48.48	47.07	47.08
7042	NYSE	GGG	Fri, May 24, 2019	48.10	48.12	47.74	47.96
7041	NYSE	GGG	Thu, May 23, 2019	47.62	47.82	47.26	47.75
7040	NYSE	GGG	Wed, May 22, 2019	48.42	48.67	48.09	48.12
7039	NYSE	GGG	Tue, May 21, 2019	48.20	48.72	48.07	48.68
7038	NYSE	GGG	Mon, May 20, 2019	47.85	48.21	47.70	47.79
7037	NYSE	GGG	Fri, May 17, 2019	48.80	49.15	48.24	48.26
7036	NYSE	GGG	Thu, May 16, 2019	49.17	49.64	49.09	49.30
7035	NYSE	GGG	Wed, May 15, 2019	48.43	49.06	48.12	48.90
7034	NYSE	GGG	Tue, May 14, 2019	49.93	49.93	48.62	48.76
7033	NYSE	GGG	Mon, May 13, 2019	50.29	50.43	49.49	49.86
7032	NYSE	GGG	Fri, May 10, 2019	50.69	51.60	50.32	51.41
7031	NYSE	GGG	Thu, May 9, 2019	50.65	51.16	50.26	50.87
7030	NYSE	GGG	Wed, May 8, 2019	51.11	51.44	50.90	51.15
7029	NYSE	GGG	Tue, May 7, 2019	50.97	51.37	50.79	51.11
7028	NYSE	GGG	Mon, May 6, 2019	51.17	51.73	50.98	51.60
7027	NYSE	GGG	Fri, May 3, 2019	51.82	52.43	51.56	52.30
7026	NYSE	GGG	Thu, May 2, 2019	51.11	51.55	50.84	51.47
7025	NYSE	GGG	Wed, May 1, 2019	51.55	51.87	50.97	51.12
7024	NYSE	GGG	Tue, Apr 30, 2019	51.43	51.44	50.88	51.25
7023	NYSE	GGG	Mon, Apr 29, 2019	51.59	51.65	50.98	51.31
7022	NYSE	GGG	Fri, Apr 26, 2019	50.81	51.52	50.66	51.48
7021	NYSE	GGG	Thu, Apr 25, 2019	52.27	52.27	49.71	50.87
7020	NYSE	GGG	Wed, Apr 24, 2019	53.32	53.91	52.94	53.01
7019	NYSE	GGG	Tue, Apr 23, 2019	53.09	53.41	52.79	53.34
7018	NYSE	GGG	Mon, Apr 22, 2019	52.77	53.00	52.49	53.00
7017	NYSE	GGG	Thu, Apr 18, 2019	52.78	53.30	52.37	53.23
7016	NYSE	GGG	Wed, Apr 17, 2019	53.06	53.07	52.54	52.59
7015	NYSE	GGG	Tue, Apr 16, 2019	52.76	53.15	52.59	52.78
7014	NYSE	GGG	Mon, Apr 15, 2019	52.60	52.76	52.42	52.73
7013	NYSE	GGG	Fri, Apr 12, 2019	52.62	52.76	52.25	52.59
7012	NYSE	GGG	Thu, Apr 11, 2019	52.07	52.56	51.68	52.40
7011	NYSE	GGG	Wed, Apr 10, 2019	51.78	52.10	51.43	51.92
7010	NYSE	GGG	Tue, Apr 9, 2019	52.10	52.10	51.43	51.55
7009	NYSE	GGG	Mon, Apr 8, 2019	51.70	52.49	51.50	52.48
7008	NYSE	GGG	Fri, Apr 5, 2019	52.05	52.24	51.64	51.83
7007	NYSE	GGG	Thu, Apr 4, 2019	51.54	51.94	51.45	51.86
7006	NYSE	GGG	Wed, Apr 3, 2019	51.09	51.53	51.09	51.44
7005	NYSE	GGG	Tue, Apr 2, 2019	50.97	50.97	50.65	50.83
7004	NYSE	GGG	Mon, Apr 1, 2019	49.80	50.93	49.76	50.87
7003	NYSE	GGG	Fri, Mar 29, 2019	49.28	49.63	49.11	49.52
7002	NYSE	GGG	Thu, Mar 28, 2019	48.49	49.13	48.42	48.97
7001	NYSE	GGG	Wed, Mar 27, 2019	48.59	48.76	48.24	48.37
7000	NYSE	GGG	Tue, Mar 26, 2019	48.35	48.66	48.11	48.53
6999	NYSE	GGG	Mon, Mar 25, 2019	47.50	48.11	47.50	47.85
6998	NYSE	GGG	Fri, Mar 22, 2019	48.65	48.73	47.52	47.54
6997	NYSE	GGG	Thu, Mar 21, 2019	47.99	49.12	47.99	48.90
6996	NYSE	GGG	Wed, Mar 20, 2019	48.33	48.63	47.85	48.21
6995	NYSE	GGG	Tue, Mar 19, 2019	48.35	48.75	48.27	48.41
6994	NYSE	GGG	Mon, Mar 18, 2019	47.54	48.35	47.51	48.34
6993	NYSE	GGG	Fri, Mar 15, 2019	48.02	48.28	47.45	47.53
6992	NYSE	GGG	Thu, Mar 14, 2019	48.13	48.16	47.74	47.94
6991	NYSE	GGG	Wed, Mar 13, 2019	48.28	48.35	47.95	48.24
6990	NYSE	GGG	Tue, Mar 12, 2019	47.72	48.34	47.57	48.13
6989	NYSE	GGG	Mon, Mar 11, 2019	47.20	47.70	46.90	47.66
6988	NYSE	GGG	Fri, Mar 8, 2019	47.02	47.31	46.86	47.20
6987	NYSE	GGG	Thu, Mar 7, 2019	47.66	47.81	47.12	47.35
6986	NYSE	GGG	Wed, Mar 6, 2019	47.76	48.12	47.65	47.72
6985	NYSE	GGG	Tue, Mar 5, 2019	47.57	48.00	47.40	47.78
6984	NYSE	GGG	Mon, Mar 4, 2019	47.36	47.75	47.23	47.59
6983	NYSE	GGG	Fri, Mar 1, 2019	47.30	47.48	46.92	47.19
6982	NYSE	GGG	Thu, Feb 28, 2019	47.13	47.14	46.79	46.96
6981	NYSE	GGG	Wed, Feb 27, 2019	46.95	47.27	46.73	47.20
6980	NYSE	GGG	Tue, Feb 26, 2019	47.20	47.38	47.03	47.09
6979	NYSE	GGG	Mon, Feb 25, 2019	47.59	47.81	47.23	47.35
6978	NYSE	GGG	Fri, Feb 22, 2019	46.88	47.31	46.72	47.28
6977	NYSE	GGG	Thu, Feb 21, 2019	46.61	46.95	46.56	46.79
6976	NYSE	GGG	Wed, Feb 20, 2019	46.45	46.91	46.35	46.86
6975	NYSE	GGG	Tue, Feb 19, 2019	46.30	46.63	46.19	46.37
6974	NYSE	GGG	Fri, Feb 15, 2019	45.90	46.60	45.81	46.58
6973	NYSE	GGG	Thu, Feb 14, 2019	45.34	45.80	45.17	45.56
6972	NYSE	GGG	Wed, Feb 13, 2019	45.59	45.79	45.29	45.49
6971	NYSE	GGG	Tue, Feb 12, 2019	44.72	45.61	44.68	45.47
6970	NYSE	GGG	Mon, Feb 11, 2019	44.32	44.50	44.19	44.46
6969	NYSE	GGG	Fri, Feb 8, 2019	43.51	44.22	43.51	44.21
6968	NYSE	GGG	Thu, Feb 7, 2019	43.60	43.89	43.21	43.69
6967	NYSE	GGG	Wed, Feb 6, 2019	43.73	44.27	43.73	43.98
6966	NYSE	GGG	Tue, Feb 5, 2019	43.59	43.85	43.51	43.83
6965	NYSE	GGG	Mon, Feb 4, 2019	43.10	43.51	42.94	43.50
6964	NYSE	GGG	Fri, Feb 1, 2019	43.39	43.51	42.85	43.11
6963	NYSE	GGG	Thu, Jan 31, 2019	43.02	43.64	42.58	43.33
6962	NYSE	GGG	Wed, Jan 30, 2019	43.82	43.82	42.47	43.15
6961	NYSE	GGG	Tue, Jan 29, 2019	42.21	44.12	41.36	43.49
6960	NYSE	GGG	Mon, Jan 28, 2019	41.73	42.11	41.42	41.96
6959	NYSE	GGG	Fri, Jan 25, 2019	42.25	42.47	42.03	42.14
6958	NYSE	GGG	Thu, Jan 24, 2019	41.89	42.25	41.66	41.87
6957	NYSE	GGG	Wed, Jan 23, 2019	42.35	42.63	41.50	41.89
6956	NYSE	GGG	Tue, Jan 22, 2019	42.70	42.95	42.05	42.29
6955	NYSE	GGG	Fri, Jan 18, 2019	43.06	43.50	42.96	43.10
6954	NYSE	GGG	Thu, Jan 17, 2019	42.03	43.04	42.03	42.61
6953	NYSE	GGG	Wed, Jan 16, 2019	42.00	42.63	42.00	42.27
6952	NYSE	GGG	Tue, Jan 15, 2019	42.44	42.52	41.76	41.98
6951	NYSE	GGG	Mon, Jan 14, 2019	42.29	42.55	42.05	42.33
6950	NYSE	GGG	Fri, Jan 11, 2019	42.78	42.78	42.20	42.59
6949	NYSE	GGG	Thu, Jan 10, 2019	42.48	43.07	42.36	43.06
6948	NYSE	GGG	Wed, Jan 9, 2019	42.44	42.92	42.30	42.72
6947	NYSE	GGG	Tue, Jan 8, 2019	42.05	42.44	41.82	42.33
6946	NYSE	GGG	Mon, Jan 7, 2019	41.65	42.07	41.31	41.59
6945	NYSE	GGG	Fri, Jan 4, 2019	40.94	41.65	40.76	41.57
6944	NYSE	GGG	Thu, Jan 3, 2019	41.41	41.60	40.21	40.28
6943	NYSE	GGG	Wed, Jan 2, 2019	41.14	41.65	40.63	41.56
6942	NYSE	GGG	Mon, Dec 31, 2018	41.30	41.85	41.19	41.85
6941	NYSE	GGG	Fri, Dec 28, 2018	41.49	41.74	40.95	41.12
6940	NYSE	GGG	Thu, Dec 27, 2018	40.05	41.29	39.74	41.29
6939	NYSE	GGG	Wed, Dec 26, 2018	38.74	40.64	38.74	40.63
6938	NYSE	GGG	Mon, Dec 24, 2018	39.55	39.73	38.59	38.60
6937	NYSE	GGG	Fri, Dec 21, 2018	40.10	40.82	39.72	39.76
6936	NYSE	GGG	Thu, Dec 20, 2018	40.24	40.67	39.63	40.07
6935	NYSE	GGG	Wed, Dec 19, 2018	41.01	41.54	39.98	40.39
6934	NYSE	GGG	Tue, Dec 18, 2018	40.87	41.56	40.63	40.86
6933	NYSE	GGG	Mon, Dec 17, 2018	41.81	41.92	40.40	40.51
6932	NYSE	GGG	Fri, Dec 14, 2018	42.06	42.66	41.66	41.75
6931	NYSE	GGG	Thu, Dec 13, 2018	42.77	43.15	42.58	42.60
6930	NYSE	GGG	Wed, Dec 12, 2018	42.46	43.29	42.32	42.71
6929	NYSE	GGG	Tue, Dec 11, 2018	42.55	42.79	41.76	41.84
6928	NYSE	GGG	Mon, Dec 10, 2018	41.88	42.15	40.97	41.92
6927	NYSE	GGG	Fri, Dec 7, 2018	42.20	43.06	41.86	42.02
6926	NYSE	GGG	Thu, Dec 6, 2018	42.39	42.56	41.19	42.34
6925	NYSE	GGG	Tue, Dec 4, 2018	44.68	44.74	43.12	43.15
6924	NYSE	GGG	Mon, Dec 3, 2018	44.69	45.11	43.65	44.66
6923	NYSE	GGG	Fri, Nov 30, 2018	42.93	44.19	42.91	44.05
6922	NYSE	GGG	Thu, Nov 29, 2018	43.26	43.52	42.75	43.02
6921	NYSE	GGG	Wed, Nov 28, 2018	42.70	43.51	42.09	43.49
6920	NYSE	GGG	Tue, Nov 27, 2018	42.96	43.16	42.49	42.50
6919	NYSE	GGG	Mon, Nov 26, 2018	43.20	43.47	42.80	43.18
6918	NYSE	GGG	Fri, Nov 23, 2018	42.54	43.20	42.54	42.88
6917	NYSE	GGG	Wed, Nov 21, 2018	42.75	43.32	42.64	42.99
6916	NYSE	GGG	Tue, Nov 20, 2018	42.63	43.13	42.35	42.48
6915	NYSE	GGG	Mon, Nov 19, 2018	43.47	43.80	43.02	43.24
6914	NYSE	GGG	Fri, Nov 16, 2018	43.14	43.94	43.09	43.67
6913	NYSE	GGG	Thu, Nov 15, 2018	42.28	43.54	41.92	43.38
6912	NYSE	GGG	Wed, Nov 14, 2018	42.90	43.29	42.06	42.55
6911	NYSE	GGG	Tue, Nov 13, 2018	42.69	42.95	42.23	42.44
6910	NYSE	GGG	Mon, Nov 12, 2018	43.11	43.25	42.30	42.54
6909	NYSE	GGG	Fri, Nov 9, 2018	43.32	43.52	42.51	43.15
6908	NYSE	GGG	Thu, Nov 8, 2018	43.31	43.99	43.27	43.71
6907	NYSE	GGG	Wed, Nov 7, 2018	42.56	43.54	42.06	43.46
6906	NYSE	GGG	Tue, Nov 6, 2018	41.56	42.21	41.51	42.14
6905	NYSE	GGG	Mon, Nov 5, 2018	41.82	42.02	41.28	41.61
6904	NYSE	GGG	Fri, Nov 2, 2018	41.97	42.19	41.45	41.74
6903	NYSE	GGG	Thu, Nov 1, 2018	40.80	41.65	40.58	41.57
6902	NYSE	GGG	Wed, Oct 31, 2018	40.78	41.09	40.39	40.63
6901	NYSE	GGG	Tue, Oct 30, 2018	39.73	40.32	39.46	40.28
6900	NYSE	GGG	Mon, Oct 29, 2018	40.96	41.47	39.01	39.61
6899	NYSE	GGG	Fri, Oct 26, 2018	39.29	40.80	39.21	40.44
6898	NYSE	GGG	Thu, Oct 25, 2018	39.60	40.99	38.92	39.92
6897	NYSE	GGG	Wed, Oct 24, 2018	38.50	39.06	37.36	37.38
6896	NYSE	GGG	Tue, Oct 23, 2018	38.07	38.66	37.47	38.39
6895	NYSE	GGG	Mon, Oct 22, 2018	39.11	39.32	38.61	38.90
6894	NYSE	GGG	Fri, Oct 19, 2018	39.70	39.91	38.98	39.00
6893	NYSE	GGG	Thu, Oct 18, 2018	39.98	40.35	39.65	39.71
6892	NYSE	GGG	Wed, Oct 17, 2018	40.32	40.53	40.01	40.39
6891	NYSE	GGG	Tue, Oct 16, 2018	40.05	40.62	39.90	40.50
6890	NYSE	GGG	Mon, Oct 15, 2018	39.76	40.10	39.75	39.77
6889	NYSE	GGG	Fri, Oct 12, 2018	39.84	40.17	39.32	39.90
6888	NYSE	GGG	Thu, Oct 11, 2018	40.43	41.02	39.26	39.30
6887	NYSE	GGG	Wed, Oct 10, 2018	42.54	42.68	40.60	40.67
6886	NYSE	GGG	Tue, Oct 9, 2018	43.43	43.52	42.68	42.74
6885	NYSE	GGG	Mon, Oct 8, 2018	44.05	44.13	43.33	43.59
6884	NYSE	GGG	Fri, Oct 5, 2018	44.65	44.85	43.98	44.28
6883	NYSE	GGG	Thu, Oct 4, 2018	45.28	45.38	44.46	44.64
6882	NYSE	GGG	Wed, Oct 3, 2018	45.93	45.99	45.41	45.45
6881	NYSE	GGG	Tue, Oct 2, 2018	45.77	45.95	45.48	45.78
6880	NYSE	GGG	Mon, Oct 1, 2018	46.74	46.77	45.65	45.77
6879	NYSE	GGG	Fri, Sep 28, 2018	46.42	46.70	46.15	46.34
6878	NYSE	GGG	Thu, Sep 27, 2018	46.48	46.73	46.31	46.46
6877	NYSE	GGG	Wed, Sep 26, 2018	46.57	46.95	46.32	46.36
6876	NYSE	GGG	Tue, Sep 25, 2018	47.09	47.16	46.48	46.57
6875	NYSE	GGG	Mon, Sep 24, 2018	46.91	47.01	46.43	46.94
6874	NYSE	GGG	Fri, Sep 21, 2018	47.50	47.60	46.86	46.95
6873	NYSE	GGG	Thu, Sep 20, 2018	47.76	47.88	47.23	47.43
6872	NYSE	GGG	Wed, Sep 19, 2018	48.09	48.33	47.37	47.48
6871	NYSE	GGG	Tue, Sep 18, 2018	48.09	48.10	46.79	48.04
6870	NYSE	GGG	Mon, Sep 17, 2018	48.10	48.28	47.83	47.94
6869	NYSE	GGG	Fri, Sep 14, 2018	47.71	48.32	47.71	48.15
6868	NYSE	GGG	Thu, Sep 13, 2018	47.65	47.87	47.53	47.62
6867	NYSE	GGG	Wed, Sep 12, 2018	46.89	47.54	46.71	47.43
6866	NYSE	GGG	Tue, Sep 11, 2018	46.66	47.06	46.46	46.95
6865	NYSE	GGG	Mon, Sep 10, 2018	47.13	47.36	46.89	46.93
6864	NYSE	GGG	Fri, Sep 7, 2018	47.35	47.48	46.68	46.83
6863	NYSE	GGG	Thu, Sep 6, 2018	47.16	47.59	47.16	47.50
6862	NYSE	GGG	Wed, Sep 5, 2018	46.79	47.19	46.53	47.08
6861	NYSE	GGG	Tue, Sep 4, 2018	46.92	46.98	46.39	46.90
6860	NYSE	GGG	Fri, Aug 31, 2018	46.89	47.31	46.78	47.01
6859	NYSE	GGG	Thu, Aug 30, 2018	47.08	47.36	46.79	47.01
6858	NYSE	GGG	Wed, Aug 29, 2018	46.92	47.35	46.70	47.11
6857	NYSE	GGG	Tue, Aug 28, 2018	46.78	47.02	46.54	46.90
6856	NYSE	GGG	Mon, Aug 27, 2018	46.60	46.92	46.41	46.59
6855	NYSE	GGG	Fri, Aug 24, 2018	46.37	46.48	46.20	46.37
6854	NYSE	GGG	Thu, Aug 23, 2018	46.83	46.87	46.24	46.29
6853	NYSE	GGG	Wed, Aug 22, 2018	46.78	46.96	46.45	46.86
6852	NYSE	GGG	Tue, Aug 21, 2018	46.57	47.12	46.49	46.94
6851	NYSE	GGG	Mon, Aug 20, 2018	46.65	46.80	46.42	46.59
6850	NYSE	GGG	Fri, Aug 17, 2018	46.11	46.54	45.93	46.48
6849	NYSE	GGG	Thu, Aug 16, 2018	45.93	46.60	45.76	46.12
6848	NYSE	GGG	Wed, Aug 15, 2018	45.67	45.70	44.94	45.62
6847	NYSE	GGG	Tue, Aug 14, 2018	46.14	46.44	45.96	46.03
6846	NYSE	GGG	Mon, Aug 13, 2018	46.67	46.94	45.85	45.99
6845	NYSE	GGG	Fri, Aug 10, 2018	46.69	46.96	46.30	46.65
6844	NYSE	GGG	Thu, Aug 9, 2018	46.74	47.14	46.60	46.91
6843	NYSE	GGG	Wed, Aug 8, 2018	47.03	47.11	46.47	46.63
6842	NYSE	GGG	Tue, Aug 7, 2018	47.08	47.34	46.95	47.07
6841	NYSE	GGG	Mon, Aug 6, 2018	46.73	47.06	46.64	46.89
6840	NYSE	GGG	Fri, Aug 3, 2018	46.48	46.77	46.14	46.68
6839	NYSE	GGG	Thu, Aug 2, 2018	45.67	46.57	45.67	46.30
6838	NYSE	GGG	Wed, Aug 1, 2018	45.86	46.49	45.56	46.01
6837	NYSE	GGG	Tue, Jul 31, 2018	45.81	46.30	45.58	46.14
6836	NYSE	GGG	Mon, Jul 30, 2018	46.00	46.28	45.36	45.39
6835	NYSE	GGG	Fri, Jul 27, 2018	47.15	47.24	45.49	45.95
6834	NYSE	GGG	Thu, Jul 26, 2018	43.35	47.25	43.18	47.09
6833	NYSE	GGG	Wed, Jul 25, 2018	47.11	48.28	47.09	48.22
6832	NYSE	GGG	Tue, Jul 24, 2018	47.15	47.40	46.95	47.25
6831	NYSE	GGG	Mon, Jul 23, 2018	47.02	47.27	46.63	46.91
6830	NYSE	GGG	Fri, Jul 20, 2018	46.84	47.52	46.66	47.29
6829	NYSE	GGG	Thu, Jul 19, 2018	46.60	47.12	46.28	47.00
6828	NYSE	GGG	Wed, Jul 18, 2018	46.27	46.98	46.19	46.91
6827	NYSE	GGG	Tue, Jul 17, 2018	45.90	46.24	45.77	46.17
6826	NYSE	GGG	Mon, Jul 16, 2018	46.20	46.26	45.76	45.90
6825	NYSE	GGG	Fri, Jul 13, 2018	45.93	46.48	45.93	46.21
6824	NYSE	GGG	Thu, Jul 12, 2018	45.84	45.96	45.29	45.88
6823	NYSE	GGG	Wed, Jul 11, 2018	45.61	45.95	45.45	45.44
6822	NYSE	GGG	Tue, Jul 10, 2018	45.86	46.21	45.72	46.08
6821	NYSE	GGG	Mon, Jul 9, 2018	45.14	45.80	45.04	45.77
6820	NYSE	GGG	Fri, Jul 6, 2018	45.12	45.47	44.90	44.92
6819	NYSE	GGG	Thu, Jul 5, 2018	45.23	45.37	44.76	45.14
6818	NYSE	GGG	Tue, Jul 3, 2018	45.46	45.58	44.84	44.91
6817	NYSE	GGG	Mon, Jul 2, 2018	44.95	45.21	44.46	45.13
6816	NYSE	GGG	Fri, Jun 29, 2018	45.25	45.65	45.02	45.22
6815	NYSE	GGG	Thu, Jun 28, 2018	44.85	45.18	44.47	45.03
6814	NYSE	GGG	Wed, Jun 27, 2018	45.29	45.85	44.93	44.93
6813	NYSE	GGG	Tue, Jun 26, 2018	45.07	45.35	44.96	45.07
6812	NYSE	GGG	Mon, Jun 25, 2018	45.14	45.30	44.67	45.04
6811	NYSE	GGG	Fri, Jun 22, 2018	45.73	45.73	45.20	45.32
6810	NYSE	GGG	Thu, Jun 21, 2018	45.83	45.83	45.05	45.23
6809	NYSE	GGG	Wed, Jun 20, 2018	45.32	46.18	45.24	45.81
6808	NYSE	GGG	Tue, Jun 19, 2018	45.70	45.93	44.97	45.83
6807	NYSE	GGG	Mon, Jun 18, 2018	46.03	46.67	45.86	46.33
6806	NYSE	GGG	Fri, Jun 15, 2018	46.31	46.57	45.75	46.45
6805	NYSE	GGG	Thu, Jun 14, 2018	46.67	46.75	46.32	46.54
6804	NYSE	GGG	Wed, Jun 13, 2018	46.99	47.11	46.43	46.50
6803	NYSE	GGG	Tue, Jun 12, 2018	47.53	47.53	46.73	46.96
6802	NYSE	GGG	Mon, Jun 11, 2018	47.95	48.21	47.52	47.53
6801	NYSE	GGG	Fri, Jun 8, 2018	47.64	48.00	47.34	47.98
6800	NYSE	GGG	Thu, Jun 7, 2018	47.40	47.87	47.36	47.69
6799	NYSE	GGG	Wed, Jun 6, 2018	46.67	47.39	46.49	47.37
6798	NYSE	GGG	Tue, Jun 5, 2018	46.31	46.69	46.24	46.56
6797	NYSE	GGG	Mon, Jun 4, 2018	46.11	46.31	45.83	46.27
6796	NYSE	GGG	Fri, Jun 1, 2018	45.85	46.03	45.76	45.82
6795	NYSE	GGG	Thu, May 31, 2018	46.37	46.74	45.32	45.40
6794	NYSE	GGG	Wed, May 30, 2018	45.87	46.75	45.81	46.47
6793	NYSE	GGG	Tue, May 29, 2018	45.55	46.17	45.35	45.62
6792	NYSE	GGG	Fri, May 25, 2018	46.37	46.37	45.74	45.91
6791	NYSE	GGG	Thu, May 24, 2018	46.48	46.73	46.09	46.41
6790	NYSE	GGG	Wed, May 23, 2018	46.48	46.71	46.32	46.66
6789	NYSE	GGG	Tue, May 22, 2018	47.35	47.49	46.64	46.68
6788	NYSE	GGG	Mon, May 21, 2018	46.57	47.37	46.51	47.32
6787	NYSE	GGG	Fri, May 18, 2018	46.05	46.55	46.05	46.27
6786	NYSE	GGG	Thu, May 17, 2018	45.78	46.36	45.78	46.09
6785	NYSE	GGG	Wed, May 16, 2018	45.70	46.15	45.46	45.84
6784	NYSE	GGG	Tue, May 15, 2018	45.41	45.75	45.29	45.61
6783	NYSE	GGG	Mon, May 14, 2018	45.94	46.09	45.51	45.66
6782	NYSE	GGG	Fri, May 11, 2018	45.80	46.07	45.67	45.80
6781	NYSE	GGG	Thu, May 10, 2018	45.60	45.81	45.40	45.76
6780	NYSE	GGG	Wed, May 9, 2018	45.36	45.55	44.99	45.45
6779	NYSE	GGG	Tue, May 8, 2018	44.84	45.40	44.65	45.14
6778	NYSE	GGG	Mon, May 7, 2018	45.22	45.46	44.78	45.11
6777	NYSE	GGG	Fri, May 4, 2018	44.52	45.35	44.18	45.18
6776	NYSE	GGG	Thu, May 3, 2018	43.83	44.69	43.47	44.58
6775	NYSE	GGG	Wed, May 2, 2018	44.35	44.86	44.01	44.09
6774	NYSE	GGG	Tue, May 1, 2018	43.76	44.36	43.65	44.36
6773	NYSE	GGG	Mon, Apr 30, 2018	44.92	45.17	43.98	43.99
6772	NYSE	GGG	Fri, Apr 27, 2018	46.01	46.01	44.16	44.67
6771	NYSE	GGG	Thu, Apr 26, 2018	45.39	46.85	44.90	45.98
6770	NYSE	GGG	Wed, Apr 25, 2018	44.78	45.09	44.21	44.26
6769	NYSE	GGG	Tue, Apr 24, 2018	46.89	47.00	44.45	44.80
6768	NYSE	GGG	Mon, Apr 23, 2018	46.90	47.19	46.34	46.55
6767	NYSE	GGG	Fri, Apr 20, 2018	47.01	47.17	46.46	46.91
6766	NYSE	GGG	Thu, Apr 19, 2018	47.17	47.44	46.71	46.96
6765	NYSE	GGG	Wed, Apr 18, 2018	47.17	47.46	46.82	47.19
6764	NYSE	GGG	Tue, Apr 17, 2018	46.49	47.08	46.43	46.85
6763	NYSE	GGG	Mon, Apr 16, 2018	46.27	46.38	45.96	46.24
6762	NYSE	GGG	Fri, Apr 13, 2018	46.06	46.11	45.55	45.78
6761	NYSE	GGG	Thu, Apr 12, 2018	45.66	46.25	45.62	45.93
6760	NYSE	GGG	Wed, Apr 11, 2018	45.54	45.91	45.28	45.63
6759	NYSE	GGG	Tue, Apr 10, 2018	45.81	46.40	45.48	45.85
6758	NYSE	GGG	Mon, Apr 9, 2018	45.49	45.90	45.08	45.11
6757	NYSE	GGG	Fri, Apr 6, 2018	45.78	46.13	44.75	45.09
6756	NYSE	GGG	Thu, Apr 5, 2018	46.19	46.43	45.95	46.21
6755	NYSE	GGG	Wed, Apr 4, 2018	44.48	46.01	44.48	45.91
6754	NYSE	GGG	Tue, Apr 3, 2018	44.79	45.44	44.63	45.23
6753	NYSE	GGG	Mon, Apr 2, 2018	45.54	45.97	44.14	44.75
6752	NYSE	GGG	Thu, Mar 29, 2018	44.90	46.12	44.90	45.72
6751	NYSE	GGG	Wed, Mar 28, 2018	44.60	44.95	44.20	44.59
6750	NYSE	GGG	Tue, Mar 27, 2018	45.82	45.82	44.36	44.60
6749	NYSE	GGG	Mon, Mar 26, 2018	45.22	45.69	44.81	45.66
6748	NYSE	GGG	Fri, Mar 23, 2018	45.38	45.62	44.43	44.47
6747	NYSE	GGG	Thu, Mar 22, 2018	46.17	46.43	45.14	45.17
6746	NYSE	GGG	Wed, Mar 21, 2018	46.98	47.16	46.62	46.71
6745	NYSE	GGG	Tue, Mar 20, 2018	46.73	47.27	46.55	46.95
6744	NYSE	GGG	Mon, Mar 19, 2018	46.30	46.70	45.73	46.63
6743	NYSE	GGG	Fri, Mar 16, 2018	46.47	46.79	46.06	46.59
6742	NYSE	GGG	Thu, Mar 15, 2018	46.54	46.94	46.24	46.38
6741	NYSE	GGG	Wed, Mar 14, 2018	46.62	46.75	46.07	46.40
6740	NYSE	GGG	Tue, Mar 13, 2018	46.66	47.07	46.16	46.33
6739	NYSE	GGG	Mon, Mar 12, 2018	46.89	47.05	46.42	46.54
6738	NYSE	GGG	Fri, Mar 9, 2018	46.07	46.86	45.79	46.81
6737	NYSE	GGG	Thu, Mar 8, 2018	45.85	45.92	45.26	45.77
6736	NYSE	GGG	Wed, Mar 7, 2018	44.76	45.79	44.76	45.63
6735	NYSE	GGG	Tue, Mar 6, 2018	44.84	45.25	44.58	45.14
6734	NYSE	GGG	Mon, Mar 5, 2018	43.79	44.89	43.53	44.56
6733	NYSE	GGG	Fri, Mar 2, 2018	43.21	44.16	42.97	44.08
6732	NYSE	GGG	Thu, Mar 1, 2018	44.46	44.70	43.35	43.79
6731	NYSE	GGG	Wed, Feb 28, 2018	44.94	45.33	44.35	44.35
6730	NYSE	GGG	Tue, Feb 27, 2018	45.31	45.42	44.89	44.90
6729	NYSE	GGG	Mon, Feb 26, 2018	45.14	45.39	44.85	45.34
6728	NYSE	GGG	Fri, Feb 23, 2018	45.01	45.20	44.59	45.00
6727	NYSE	GGG	Thu, Feb 22, 2018	44.37	45.02	44.27	44.87
6726	NYSE	GGG	Wed, Feb 21, 2018	43.94	45.19	43.62	44.28
6725	NYSE	GGG	Tue, Feb 20, 2018	43.81	44.32	43.65	43.96
6724	NYSE	GGG	Fri, Feb 16, 2018	43.75	44.34	43.56	44.04
6723	NYSE	GGG	Thu, Feb 15, 2018	43.60	43.99	42.84	43.90
6722	NYSE	GGG	Wed, Feb 14, 2018	41.96	43.35	41.77	43.31
6721	NYSE	GGG	Tue, Feb 13, 2018	41.79	42.46	41.54	42.24
6720	NYSE	GGG	Mon, Feb 12, 2018	41.89	42.32	41.43	41.98
6719	NYSE	GGG	Fri, Feb 9, 2018	41.88	42.20	40.22	41.68
6718	NYSE	GGG	Thu, Feb 8, 2018	43.34	43.49	41.39	41.40
6717	NYSE	GGG	Wed, Feb 7, 2018	43.35	43.86	43.07	43.38
6716	NYSE	GGG	Tue, Feb 6, 2018	42.12	43.90	40.72	43.58
6715	NYSE	GGG	Mon, Feb 5, 2018	44.62	45.23	43.11	43.14
6714	NYSE	GGG	Fri, Feb 2, 2018	45.89	45.97	45.11	45.28
6713	NYSE	GGG	Thu, Feb 1, 2018	46.47	46.69	45.36	46.41
6712	NYSE	GGG	Wed, Jan 31, 2018	46.89	48.16	46.47	46.80
6711	NYSE	GGG	Tue, Jan 30, 2018	45.36	46.94	41.80	46.21
6710	NYSE	GGG	Mon, Jan 29, 2018	48.87	49.27	48.11	48.32
6709	NYSE	GGG	Fri, Jan 26, 2018	49.00	49.29	48.44	49.07
6708	NYSE	GGG	Thu, Jan 25, 2018	49.31	49.42	48.22	48.80
6707	NYSE	GGG	Wed, Jan 24, 2018	49.39	49.69	48.49	49.01
6706	NYSE	GGG	Tue, Jan 23, 2018	48.34	49.55	48.21	49.05
6705	NYSE	GGG	Mon, Jan 22, 2018	47.67	48.00	47.56	47.92
6704	NYSE	GGG	Fri, Jan 19, 2018	47.26	47.98	46.98	47.92
6703	NYSE	GGG	Thu, Jan 18, 2018	47.00	47.45	46.93	46.93
6702	NYSE	GGG	Wed, Jan 17, 2018	46.67	47.72	46.67	47.17
6701	NYSE	GGG	Tue, Jan 16, 2018	47.19	47.49	46.40	46.60
6700	NYSE	GGG	Fri, Jan 12, 2018	47.10	47.20	46.78	46.92
6699	NYSE	GGG	Thu, Jan 11, 2018	46.46	47.06	46.24	47.02
6698	NYSE	GGG	Wed, Jan 10, 2018	46.56	46.85	46.17	46.47
6697	NYSE	GGG	Tue, Jan 9, 2018	47.21	47.44	46.74	46.80
6696	NYSE	GGG	Mon, Jan 8, 2018	46.19	47.25	46.01	47.04
6695	NYSE	GGG	Fri, Jan 5, 2018	46.46	46.95	46.12	46.21
6694	NYSE	GGG	Thu, Jan 4, 2018	46.00	46.70	46.00	46.33
6693	NYSE	GGG	Wed, Jan 3, 2018	45.17	46.05	45.14	45.91
6692	NYSE	GGG	Tue, Jan 2, 2018	45.28	45.53	44.81	45.14
6691	NYSE	GGG	Fri, Dec 29, 2017	45.89	46.01	44.95	45.22
6690	NYSE	GGG	Thu, Dec 28, 2017	44.95	45.70	44.77	45.63
6689	NYSE	GGG	Wed, Dec 27, 2017	44.82	45.26	44.62	45.16
6688	NYSE	GGG	Tue, Dec 26, 2017	44.80	44.92	44.61	44.82
6687	NYSE	GGG	Fri, Dec 22, 2017	44.98	45.07	44.60	44.86
6686	NYSE	GGG	Thu, Dec 21, 2017	44.59	45.12	44.46	44.96
6685	NYSE	GGG	Wed, Dec 20, 2017	45.10	45.14	44.34	44.46
6684	NYSE	GGG	Tue, Dec 19, 2017	44.63	44.88	44.34	44.82
6683	NYSE	GGG	Mon, Dec 18, 2017	45.31	45.50	44.18	44.48
6682	NYSE	GGG	Fri, Dec 15, 2017	43.85	45.38	43.84	44.96
6681	NYSE	GGG	Thu, Dec 14, 2017	43.98	44.48	43.56	43.59
6680	NYSE	GGG	Wed, Dec 13, 2017	43.22	44.25	43.22	43.93
6679	NYSE	GGG	Tue, Dec 12, 2017	43.69	43.92	43.10	43.10
6678	NYSE	GGG	Mon, Dec 11, 2017	43.33	43.79	43.22	43.62
6677	NYSE	GGG	Fri, Dec 8, 2017	43.19	43.58	43.10	43.36
6676	NYSE	GGG	Thu, Dec 7, 2017	42.80	43.28	42.80	42.92
6675	NYSE	GGG	Wed, Dec 6, 2017	42.44	43.08	42.44	42.87
6674	NYSE	GGG	Tue, Dec 5, 2017	42.86	43.13	42.42	42.51
6673	NYSE	GGG	Mon, Dec 4, 2017	43.52	43.82	42.87	42.90
6672	NYSE	GGG	Fri, Dec 1, 2017	43.85	43.85	42.23	43.15
6671	NYSE	GGG	Thu, Nov 30, 2017	43.04	43.92	43.04	43.86
6670	NYSE	GGG	Wed, Nov 29, 2017	44.00	44.00	42.76	42.95
6669	NYSE	GGG	Tue, Nov 28, 2017	43.33	43.99	43.33	43.95
6668	NYSE	GGG	Mon, Nov 27, 2017	43.45	43.83	43.31	43.35
6667	NYSE	GGG	Fri, Nov 24, 2017	43.63	43.94	43.37	43.57
6666	NYSE	GGG	Wed, Nov 22, 2017	44.10	44.11	43.43	43.62
6665	NYSE	GGG	Tue, Nov 21, 2017	43.98	44.32	43.80	44.03
6664	NYSE	GGG	Mon, Nov 20, 2017	43.46	43.98	43.46	43.83
6663	NYSE	GGG	Fri, Nov 17, 2017	43.14	43.58	42.92	43.36
6662	NYSE	GGG	Thu, Nov 16, 2017	42.95	43.58	42.58	43.22
6661	NYSE	GGG	Wed, Nov 15, 2017	42.79	43.03	42.40	42.77
6660	NYSE	GGG	Tue, Nov 14, 2017	42.86	43.18	42.68	43.12
6659	NYSE	GGG	Mon, Nov 13, 2017	43.11	43.24	42.58	42.94
6658	NYSE	GGG	Fri, Nov 10, 2017	43.33	43.62	43.11	43.39
6657	NYSE	GGG	Thu, Nov 9, 2017	43.88	43.88	43.11	43.37
6656	NYSE	GGG	Wed, Nov 8, 2017	44.00	44.27	43.67	44.13
6655	NYSE	GGG	Tue, Nov 7, 2017	44.11	44.11	43.53	43.95
6654	NYSE	GGG	Mon, Nov 6, 2017	44.04	44.41	43.83	44.05
6653	NYSE	GGG	Fri, Nov 3, 2017	43.75	44.15	43.55	44.04
6652	NYSE	GGG	Thu, Nov 2, 2017	43.45	44.07	43.28	43.69
6651	NYSE	GGG	Wed, Nov 1, 2017	44.25	44.33	43.49	43.50
6650	NYSE	GGG	Tue, Oct 31, 2017	43.55	44.10	43.41	43.93
6649	NYSE	GGG	Mon, Oct 30, 2017	43.98	44.15	43.49	43.58
6648	NYSE	GGG	Fri, Oct 27, 2017	44.67	44.70	43.83	44.29
6647	NYSE	GGG	Thu, Oct 26, 2017	43.71	44.61	42.64	44.50
6646	NYSE	GGG	Wed, Oct 25, 2017	43.07	43.25	42.43	42.64
6645	NYSE	GGG	Tue, Oct 24, 2017	42.58	43.15	42.43	43.07
6644	NYSE	GGG	Mon, Oct 23, 2017	42.51	42.77	42.31	42.41
6643	NYSE	GGG	Fri, Oct 20, 2017	42.25	42.65	42.19	42.65
6642	NYSE	GGG	Thu, Oct 19, 2017	42.05	42.07	41.33	41.99
6641	NYSE	GGG	Wed, Oct 18, 2017	41.83	42.41	41.66	42.27
6640	NYSE	GGG	Tue, Oct 17, 2017	42.42	42.42	41.68	41.74
6639	NYSE	GGG	Mon, Oct 16, 2017	41.95	42.38	41.79	42.38
6638	NYSE	GGG	Fri, Oct 13, 2017	41.81	42.06	41.56	41.81
6637	NYSE	GGG	Thu, Oct 12, 2017	41.31	41.82	41.29	41.57
6636	NYSE	GGG	Wed, Oct 11, 2017	41.39	41.81	41.30	41.44
6635	NYSE	GGG	Tue, Oct 10, 2017	41.52	41.56	40.94	41.31
6634	NYSE	GGG	Mon, Oct 9, 2017	41.74	41.87	41.27	41.32
6633	NYSE	GGG	Fri, Oct 6, 2017	41.45	41.85	41.34	41.64
6632	NYSE	GGG	Thu, Oct 5, 2017	41.70	41.84	41.37	41.54
6631	NYSE	GGG	Wed, Oct 4, 2017	41.45	41.83	41.23	41.62
6630	NYSE	GGG	Tue, Oct 3, 2017	41.63	41.77	41.44	41.45
6629	NYSE	GGG	Mon, Oct 2, 2017	41.27	41.63	41.15	41.60
6628	NYSE	GGG	Fri, Sep 29, 2017	41.15	41.62	41.08	41.23
6627	NYSE	GGG	Thu, Sep 28, 2017	40.82	41.18	40.75	41.15
6626	NYSE	GGG	Wed, Sep 27, 2017	40.67	41.12	40.19	41.04
6625	NYSE	GGG	Tue, Sep 26, 2017	40.93	41.00	40.50	40.53
6624	NYSE	GGG	Mon, Sep 25, 2017	40.77	40.86	40.60	40.79
6623	NYSE	GGG	Fri, Sep 22, 2017	40.61	40.95	40.61	40.80
6622	NYSE	GGG	Thu, Sep 21, 2017	40.90	41.00	40.63	40.72
6621	NYSE	GGG	Wed, Sep 20, 2017	40.66	40.92	40.48	40.88
6620	NYSE	GGG	Tue, Sep 19, 2017	40.24	40.89	40.05	40.62
6619	NYSE	GGG	Mon, Sep 18, 2017	40.04	40.54	39.93	40.21
6618	NYSE	GGG	Fri, Sep 15, 2017	39.38	40.47	39.21	39.97
6617	NYSE	GGG	Thu, Sep 14, 2017	39.04	39.50	38.92	39.50
6616	NYSE	GGG	Wed, Sep 13, 2017	39.05	39.21	38.72	39.08
6615	NYSE	GGG	Tue, Sep 12, 2017	39.00	39.35	38.88	39.08
6614	NYSE	GGG	Mon, Sep 11, 2017	38.82	39.32	38.75	38.86
6613	NYSE	GGG	Fri, Sep 8, 2017	38.35	38.75	38.20	38.54
6612	NYSE	GGG	Thu, Sep 7, 2017	38.20	38.61	37.63	38.46
6611	NYSE	GGG	Wed, Sep 6, 2017	38.32	38.51	37.83	38.09
6610	NYSE	GGG	Tue, Sep 5, 2017	38.88	39.18	37.99	38.16
6609	NYSE	GGG	Fri, Sep 1, 2017	38.58	39.09	38.58	38.89
6608	NYSE	GGG	Thu, Aug 31, 2017	38.08	38.53	37.94	38.50
6607	NYSE	GGG	Wed, Aug 30, 2017	37.63	38.02	37.49	37.89
6606	NYSE	GGG	Tue, Aug 29, 2017	37.87	38.03	37.39	37.71
6605	NYSE	GGG	Mon, Aug 28, 2017	37.91	38.14	37.76	38.09
6604	NYSE	GGG	Fri, Aug 25, 2017	37.66	38.07	37.52	37.81
6603	NYSE	GGG	Thu, Aug 24, 2017	37.60	37.69	37.35	37.45
6602	NYSE	GGG	Wed, Aug 23, 2017	37.76	37.82	37.38	37.40
6601	NYSE	GGG	Tue, Aug 22, 2017	37.72	38.02	37.56	37.99
6600	NYSE	GGG	Mon, Aug 21, 2017	37.50	37.66	37.33	37.66
6599	NYSE	GGG	Fri, Aug 18, 2017	37.72	37.99	37.33	37.46
6598	NYSE	GGG	Thu, Aug 17, 2017	38.42	38.51	37.76	37.80
6597	NYSE	GGG	Wed, Aug 16, 2017	38.28	38.66	38.22	38.53
6596	NYSE	GGG	Tue, Aug 15, 2017	38.19	38.37	37.96	38.34
6595	NYSE	GGG	Mon, Aug 14, 2017	37.84	38.47	37.84	38.06
6594	NYSE	GGG	Fri, Aug 11, 2017	37.09	37.71	36.57	37.55
6593	NYSE	GGG	Thu, Aug 10, 2017	37.89	37.93	37.30	37.49
6592	NYSE	GGG	Wed, Aug 9, 2017	38.52	38.66	38.07	38.09
6591	NYSE	GGG	Tue, Aug 8, 2017	38.50	38.65	38.22	38.63
6590	NYSE	GGG	Mon, Aug 7, 2017	38.20	38.61	38.10	38.50
6589	NYSE	GGG	Fri, Aug 4, 2017	38.02	38.26	37.70	38.22
6588	NYSE	GGG	Thu, Aug 3, 2017	37.91	38.11	37.75	37.87
6587	NYSE	GGG	Wed, Aug 2, 2017	37.93	38.14	37.42	37.91
6586	NYSE	GGG	Tue, Aug 1, 2017	38.76	38.92	37.98	38.06
6585	NYSE	GGG	Mon, Jul 31, 2017	38.08	38.72	37.94	38.68
6584	NYSE	GGG	Fri, Jul 28, 2017	38.33	38.33	37.69	37.89
6583	NYSE	GGG	Thu, Jul 27, 2017	37.38	38.73	37.00	38.46
6582	NYSE	GGG	Wed, Jul 26, 2017	35.93	35.96	34.89	35.30
6581	NYSE	GGG	Tue, Jul 25, 2017	36.10	36.11	35.79	35.92
6580	NYSE	GGG	Mon, Jul 24, 2017	35.98	36.19	35.76	35.90
6579	NYSE	GGG	Fri, Jul 21, 2017	36.06	36.23	35.85	35.98
6578	NYSE	GGG	Thu, Jul 20, 2017	36.65	36.66	36.17	36.26
6577	NYSE	GGG	Wed, Jul 19, 2017	36.12	36.62	35.88	36.53
6576	NYSE	GGG	Tue, Jul 18, 2017	36.03	36.36	35.88	36.01
6575	NYSE	GGG	Mon, Jul 17, 2017	35.92	36.25	35.81	36.02
6574	NYSE	GGG	Fri, Jul 14, 2017	36.11	36.36	35.95	36.03
6573	NYSE	GGG	Thu, Jul 13, 2017	36.44	36.44	35.94	36.08
6572	NYSE	GGG	Wed, Jul 12, 2017	36.63	36.89	36.39	36.47
6571	NYSE	GGG	Tue, Jul 11, 2017	36.05	36.44	35.98	36.39
6570	NYSE	GGG	Mon, Jul 10, 2017	36.03	36.49	35.92	36.25
6569	NYSE	GGG	Fri, Jul 7, 2017	36.09	36.42	35.92	36.17
6568	NYSE	GGG	Thu, Jul 6, 2017	36.25	36.50	35.99	36.09
6567	NYSE	GGG	Wed, Jul 5, 2017	36.41	36.69	36.30	36.43
6566	NYSE	GGG	Mon, Jul 3, 2017	36.59	36.71	36.42	36.52
6565	NYSE	GGG	Fri, Jun 30, 2017	36.53	36.79	36.30	36.43
6564	NYSE	GGG	Thu, Jun 29, 2017	36.97	37.01	36.02	36.27
6563	NYSE	GGG	Wed, Jun 28, 2017	36.83	37.15	36.79	36.97
6562	NYSE	GGG	Tue, Jun 27, 2017	37.16	37.17	36.70	36.71
6561	NYSE	GGG	Mon, Jun 26, 2017	37.21	37.30	36.89	37.15
6560	NYSE	GGG	Fri, Jun 23, 2017	36.95	37.14	36.88	37.09
6559	NYSE	GGG	Thu, Jun 22, 2017	36.85	37.04	36.64	36.98
6558	NYSE	GGG	Wed, Jun 21, 2017	37.60	37.60	36.85	36.88
6557	NYSE	GGG	Tue, Jun 20, 2017	37.78	38.22	37.37	37.47
6556	NYSE	GGG	Mon, Jun 19, 2017	37.79	38.05	37.47	37.90
6555	NYSE	GGG	Fri, Jun 16, 2017	37.42	37.78	37.41	37.66
6554	NYSE	GGG	Thu, Jun 15, 2017	36.98	37.40	36.89	37.40
6553	NYSE	GGG	Wed, Jun 14, 2017	37.11	37.30	36.91	37.30
6552	NYSE	GGG	Tue, Jun 13, 2017	36.96	37.09	36.89	37.05
6551	NYSE	GGG	Mon, Jun 12, 2017	37.60	37.68	36.58	36.86
6550	NYSE	GGG	Fri, Jun 9, 2017	37.58	37.69	37.25	37.62
6549	NYSE	GGG	Thu, Jun 8, 2017	37.26	37.54	37.20	37.50
6548	NYSE	GGG	Wed, Jun 7, 2017	37.66	37.66	37.22	37.29
6547	NYSE	GGG	Tue, Jun 6, 2017	37.61	38.13	37.33	37.74
6546	NYSE	GGG	Mon, Jun 5, 2017	37.71	37.93	37.31	37.70
6545	NYSE	GGG	Fri, Jun 2, 2017	37.46	38.17	37.22	37.85
6544	NYSE	GGG	Thu, Jun 1, 2017	36.75	37.46	36.56	37.46
6543	NYSE	GGG	Wed, May 31, 2017	36.50	36.68	36.07	36.62
6542	NYSE	GGG	Tue, May 30, 2017	36.51	36.65	36.23	36.50
6541	NYSE	GGG	Fri, May 26, 2017	36.46	36.63	36.25	36.46
6540	NYSE	GGG	Thu, May 25, 2017	36.55	36.64	36.20	36.52
6539	NYSE	GGG	Wed, May 24, 2017	36.75	36.94	36.35	36.42
6538	NYSE	GGG	Tue, May 23, 2017	37.12	37.12	36.35	36.73
6537	NYSE	GGG	Mon, May 22, 2017	36.92	37.11	36.75	36.91
6536	NYSE	GGG	Fri, May 19, 2017	36.90	37.01	36.41	36.85
6535	NYSE	GGG	Thu, May 18, 2017	36.10	36.93	36.01	36.73
6534	NYSE	GGG	Wed, May 17, 2017	36.70	36.96	36.58	36.62
6533	NYSE	GGG	Tue, May 16, 2017	37.06	37.23	36.78	37.20
6532	NYSE	GGG	Mon, May 15, 2017	36.85	37.15	36.79	36.96
6531	NYSE	GGG	Fri, May 12, 2017	36.57	36.84	36.49	36.61
6530	NYSE	GGG	Thu, May 11, 2017	36.72	36.91	36.10	36.75
6529	NYSE	GGG	Wed, May 10, 2017	36.64	36.85	36.41	36.81
6528	NYSE	GGG	Tue, May 9, 2017	36.66	36.98	36.51	36.63
6527	NYSE	GGG	Mon, May 8, 2017	36.60	36.81	36.48	36.55
6526	NYSE	GGG	Fri, May 5, 2017	36.46	36.67	36.45	36.65
6525	NYSE	GGG	Thu, May 4, 2017	36.14	36.42	36.08	36.42
6524	NYSE	GGG	Wed, May 3, 2017	36.01	36.20	35.73	36.11
6523	NYSE	GGG	Tue, May 2, 2017	36.07	36.32	35.88	36.08
6522	NYSE	GGG	Mon, May 1, 2017	36.12	36.47	35.83	35.97
6521	NYSE	GGG	Fri, Apr 28, 2017	36.00	36.32	35.48	35.95
6520	NYSE	GGG	Thu, Apr 27, 2017	35.63	36.27	34.23	36.09
6519	NYSE	GGG	Wed, Apr 26, 2017	32.72	33.31	32.72	33.27
6518	NYSE	GGG	Tue, Apr 25, 2017	32.47	32.87	32.44	32.78
6517	NYSE	GGG	Mon, Apr 24, 2017	32.22	32.39	32.07	32.28
6516	NYSE	GGG	Fri, Apr 21, 2017	31.79	32.11	31.67	31.90
6515	NYSE	GGG	Thu, Apr 20, 2017	31.53	31.95	31.51	31.85
6514	NYSE	GGG	Wed, Apr 19, 2017	31.44	31.54	31.27	31.37
6513	NYSE	GGG	Tue, Apr 18, 2017	31.02	31.38	31.02	31.34
6512	NYSE	GGG	Mon, Apr 17, 2017	30.95	31.21	30.80	31.20
6511	NYSE	GGG	Thu, Apr 13, 2017	30.98	31.15	30.80	30.84
6510	NYSE	GGG	Wed, Apr 12, 2017	31.49	31.53	30.97	31.03
6509	NYSE	GGG	Tue, Apr 11, 2017	31.35	31.73	31.35	31.58
6508	NYSE	GGG	Mon, Apr 10, 2017	31.29	31.60	31.20	31.48
6507	NYSE	GGG	Fri, Apr 7, 2017	31.14	31.53	31.14	31.35
6506	NYSE	GGG	Thu, Apr 6, 2017	31.04	31.41	30.92	31.28
6505	NYSE	GGG	Wed, Apr 5, 2017	31.23	31.43	30.89	30.95
6504	NYSE	GGG	Tue, Apr 4, 2017	31.13	31.29	30.91	31.07
6503	NYSE	GGG	Mon, Apr 3, 2017	31.46	31.60	30.89	31.15
6502	NYSE	GGG	Fri, Mar 31, 2017	31.35	31.52	31.25	31.38
6501	NYSE	GGG	Thu, Mar 30, 2017	31.16	31.43	31.08	31.37
6500	NYSE	GGG	Wed, Mar 29, 2017	31.21	31.37	30.99	31.17
6499	NYSE	GGG	Tue, Mar 28, 2017	30.94	31.41	30.76	31.21
6498	NYSE	GGG	Mon, Mar 27, 2017	30.72	31.13	30.60	30.97
6497	NYSE	GGG	Fri, Mar 24, 2017	31.35	31.59	31.08	31.19
6496	NYSE	GGG	Thu, Mar 23, 2017	30.96	31.42	30.89	31.21
6495	NYSE	GGG	Wed, Mar 22, 2017	30.71	31.04	30.59	30.95
6494	NYSE	GGG	Tue, Mar 21, 2017	31.50	31.56	30.69	30.70
6493	NYSE	GGG	Mon, Mar 20, 2017	31.43	31.48	31.18	31.40
6492	NYSE	GGG	Fri, Mar 17, 2017	31.36	31.51	30.95	31.42
6491	NYSE	GGG	Thu, Mar 16, 2017	31.62	31.67	31.31	31.40
6490	NYSE	GGG	Wed, Mar 15, 2017	31.25	31.70	31.24	31.58
6489	NYSE	GGG	Tue, Mar 14, 2017	31.00	31.21	30.72	31.11
6488	NYSE	GGG	Mon, Mar 13, 2017	31.07	31.25	30.90	31.17
6487	NYSE	GGG	Fri, Mar 10, 2017	30.85	31.10	30.77	31.09
6486	NYSE	GGG	Thu, Mar 9, 2017	30.89	31.03	30.51	30.72
6485	NYSE	GGG	Wed, Mar 8, 2017	31.05	31.29	30.92	31.08
6484	NYSE	GGG	Tue, Mar 7, 2017	31.05	31.19	30.84	30.99
6483	NYSE	GGG	Mon, Mar 6, 2017	30.93	31.19	30.91	31.11
6482	NYSE	GGG	Fri, Mar 3, 2017	30.98	31.25	30.76	31.17
6481	NYSE	GGG	Thu, Mar 2, 2017	31.22	31.33	30.93	31.00
6480	NYSE	GGG	Wed, Mar 1, 2017	30.66	31.41	30.66	31.37
6479	NYSE	GGG	Tue, Feb 28, 2017	30.91	31.00	30.24	30.25
6478	NYSE	GGG	Mon, Feb 27, 2017	30.77	31.04	30.50	31.03
6477	NYSE	GGG	Fri, Feb 24, 2017	29.94	30.79	29.70	30.78
6476	NYSE	GGG	Thu, Feb 23, 2017	30.75	30.84	30.22	30.39
6475	NYSE	GGG	Wed, Feb 22, 2017	30.54	30.80	30.47	30.65
6474	NYSE	GGG	Tue, Feb 21, 2017	30.43	30.71	30.38	30.71
6473	NYSE	GGG	Fri, Feb 17, 2017	30.23	30.39	30.06	30.39
6472	NYSE	GGG	Thu, Feb 16, 2017	30.30	30.45	30.12	30.35
6471	NYSE	GGG	Wed, Feb 15, 2017	30.19	30.47	30.17	30.42
6470	NYSE	GGG	Tue, Feb 14, 2017	30.26	30.48	30.12	30.27
6469	NYSE	GGG	Mon, Feb 13, 2017	30.34	30.65	30.25	30.56
6468	NYSE	GGG	Fri, Feb 10, 2017	30.37	30.41	30.08	30.34
6467	NYSE	GGG	Thu, Feb 9, 2017	30.14	30.37	29.91	30.14
6466	NYSE	GGG	Wed, Feb 8, 2017	30.01	30.16	29.85	30.06
6465	NYSE	GGG	Tue, Feb 7, 2017	30.12	30.26	29.59	30.05
6464	NYSE	GGG	Mon, Feb 6, 2017	30.11	30.41	29.88	30.09
6463	NYSE	GGG	Fri, Feb 3, 2017	29.73	30.39	29.73	30.27
6462	NYSE	GGG	Thu, Feb 2, 2017	30.04	30.19	29.56	29.65
6461	NYSE	GGG	Wed, Feb 1, 2017	29.17	30.20	29.17	30.09
6460	NYSE	GGG	Tue, Jan 31, 2017	30.00	30.41	29.53	29.86
6459	NYSE	GGG	Mon, Jan 30, 2017	29.57	29.81	29.14	29.80
6458	NYSE	GGG	Fri, Jan 27, 2017	29.56	29.86	29.33	29.85
6457	NYSE	GGG	Thu, Jan 26, 2017	29.45	29.57	29.22	29.44
6456	NYSE	GGG	Wed, Jan 25, 2017	29.09	29.63	28.94	29.54
6455	NYSE	GGG	Tue, Jan 24, 2017	28.98	29.59	28.96	29.48
6454	NYSE	GGG	Mon, Jan 23, 2017	28.68	28.96	28.60	28.92
6453	NYSE	GGG	Fri, Jan 20, 2017	28.94	29.00	28.63	28.73
6452	NYSE	GGG	Thu, Jan 19, 2017	28.86	29.01	28.62	28.71
6451	NYSE	GGG	Wed, Jan 18, 2017	28.62	28.99	28.50	28.83
6450	NYSE	GGG	Tue, Jan 17, 2017	28.69	28.69	28.39	28.58
6449	NYSE	GGG	Fri, Jan 13, 2017	28.42	28.82	28.42	28.80
6448	NYSE	GGG	Thu, Jan 12, 2017	28.55	28.55	28.06	28.46
6447	NYSE	GGG	Wed, Jan 11, 2017	28.46	28.66	28.07	28.51
6446	NYSE	GGG	Tue, Jan 10, 2017	28.14	28.45	27.83	28.42
6445	NYSE	GGG	Mon, Jan 9, 2017	27.94	28.19	27.79	28.04
6444	NYSE	GGG	Fri, Jan 6, 2017	27.87	28.22	27.78	28.11
6443	NYSE	GGG	Thu, Jan 5, 2017	28.08	28.30	27.49	27.78
6442	NYSE	GGG	Wed, Jan 4, 2017	27.95	28.40	27.92	28.26
6441	NYSE	GGG	Tue, Jan 3, 2017	27.92	28.17	27.47	27.79
6440	NYSE	GGG	Fri, Dec 30, 2016	27.85	27.90	27.63	27.70
6439	NYSE	GGG	Thu, Dec 29, 2016	27.84	27.99	27.51	27.70
6438	NYSE	GGG	Wed, Dec 28, 2016	28.24	28.26	27.71	27.77
6437	NYSE	GGG	Tue, Dec 27, 2016	28.00	28.21	27.83	28.13
6436	NYSE	GGG	Fri, Dec 23, 2016	28.21	28.23	27.83	28.00
6435	NYSE	GGG	Thu, Dec 22, 2016	27.81	28.12	27.70	28.11
6434	NYSE	GGG	Wed, Dec 21, 2016	28.07	28.26	27.78	27.80
6433	NYSE	GGG	Tue, Dec 20, 2016	28.16	28.33	27.85	28.00
6432	NYSE	GGG	Mon, Dec 19, 2016	27.73	28.06	27.66	28.04
6431	NYSE	GGG	Fri, Dec 16, 2016	27.94	28.11	27.66	27.68
6430	NYSE	GGG	Thu, Dec 15, 2016	27.75	28.10	27.46	28.03
6429	NYSE	GGG	Wed, Dec 14, 2016	28.00	28.26	27.83	27.87
6428	NYSE	GGG	Tue, Dec 13, 2016	28.25	28.26	27.92	28.08
6427	NYSE	GGG	Mon, Dec 12, 2016	28.25	28.31	27.96	28.11
6426	NYSE	GGG	Fri, Dec 9, 2016	28.03	28.25	27.94	28.21
6425	NYSE	GGG	Thu, Dec 8, 2016	28.02	28.17	27.85	28.10
6424	NYSE	GGG	Wed, Dec 7, 2016	27.66	28.07	27.53	28.02
6423	NYSE	GGG	Tue, Dec 6, 2016	27.42	27.80	27.41	27.73
6422	NYSE	GGG	Mon, Dec 5, 2016	27.26	27.56	27.26	27.50
6421	NYSE	GGG	Fri, Dec 2, 2016	27.31	27.46	27.12	27.23
6420	NYSE	GGG	Thu, Dec 1, 2016	27.27	27.67	27.04	27.36
6419	NYSE	GGG	Wed, Nov 30, 2016	27.28	27.51	27.06	27.08
6418	NYSE	GGG	Tue, Nov 29, 2016	27.04	27.16	26.92	27.10
6417	NYSE	GGG	Mon, Nov 28, 2016	27.66	27.66	27.28	27.31
6416	NYSE	GGG	Fri, Nov 25, 2016	27.43	27.66	27.39	27.65
6415	NYSE	GGG	Wed, Nov 23, 2016	27.28	27.55	27.16	27.47
6414	NYSE	GGG	Tue, Nov 22, 2016	27.05	27.32	26.73	27.25
6413	NYSE	GGG	Mon, Nov 21, 2016	27.10	27.27	26.88	26.91
6412	NYSE	GGG	Fri, Nov 18, 2016	26.96	27.07	26.88	26.95
6411	NYSE	GGG	Thu, Nov 17, 2016	27.20	27.43	26.98	27.01
6410	NYSE	GGG	Wed, Nov 16, 2016	27.27	27.35	26.90	27.13
6409	NYSE	GGG	Tue, Nov 15, 2016	27.11	27.42	26.89	27.40
6408	NYSE	GGG	Mon, Nov 14, 2016	26.63	27.16	26.61	27.15
6407	NYSE	GGG	Fri, Nov 11, 2016	26.27	26.55	26.20	26.53
6406	NYSE	GGG	Thu, Nov 10, 2016	26.22	26.52	26.16	26.40
6405	NYSE	GGG	Wed, Nov 9, 2016	25.22	26.14	25.22	26.11
6404	NYSE	GGG	Tue, Nov 8, 2016	25.26	25.60	25.21	25.43
6403	NYSE	GGG	Mon, Nov 7, 2016	25.44	25.55	25.27	25.44
6402	NYSE	GGG	Fri, Nov 4, 2016	24.82	25.27	24.55	25.04
6401	NYSE	GGG	Thu, Nov 3, 2016	24.88	25.05	24.47	24.84
6400	NYSE	GGG	Wed, Nov 2, 2016	24.88	25.09	24.82	24.84
6399	NYSE	GGG	Tue, Nov 1, 2016	25.08	25.08	24.73	24.94
6398	NYSE	GGG	Mon, Oct 31, 2016	24.96	25.11	24.88	24.97
6397	NYSE	GGG	Fri, Oct 28, 2016	24.87	25.13	24.79	24.87
6396	NYSE	GGG	Thu, Oct 27, 2016	25.02	25.02	24.75	24.91
6395	NYSE	GGG	Wed, Oct 26, 2016	24.76	25.26	24.29	25.01
6394	NYSE	GGG	Tue, Oct 25, 2016	25.24	25.31	24.96	25.01
6393	NYSE	GGG	Mon, Oct 24, 2016	25.83	25.91	25.13	25.27
6392	NYSE	GGG	Fri, Oct 21, 2016	25.09	25.62	24.95	25.49
6391	NYSE	GGG	Thu, Oct 20, 2016	24.75	26.32	24.54	25.38
6390	NYSE	GGG	Wed, Oct 19, 2016	23.89	24.28	23.78	24.15
6389	NYSE	GGG	Tue, Oct 18, 2016	24.18	24.70	23.78	23.79
6388	NYSE	GGG	Mon, Oct 17, 2016	23.77	24.06	23.71	23.97
6387	NYSE	GGG	Fri, Oct 14, 2016	23.86	23.96	23.69	23.81
6386	NYSE	GGG	Thu, Oct 13, 2016	23.22	23.76	23.11	23.70
6385	NYSE	GGG	Wed, Oct 12, 2016	23.41	23.50	23.25	23.36
6384	NYSE	GGG	Tue, Oct 11, 2016	23.76	23.76	23.26	23.37
6383	NYSE	GGG	Mon, Oct 10, 2016	24.21	24.33	23.91	23.94
6382	NYSE	GGG	Fri, Oct 7, 2016	24.95	24.99	23.94	24.04
6381	NYSE	GGG	Thu, Oct 6, 2016	25.00	25.08	24.70	25.01
6380	NYSE	GGG	Wed, Oct 5, 2016	24.72	25.17	24.46	25.15
6379	NYSE	GGG	Tue, Oct 4, 2016	24.67	24.82	24.45	24.52
6378	NYSE	GGG	Mon, Oct 3, 2016	24.57	24.89	24.51	24.62
6377	NYSE	GGG	Fri, Sep 30, 2016	24.55	24.78	24.37	24.67
6376	NYSE	GGG	Thu, Sep 29, 2016	24.71	24.76	24.30	24.38
6375	NYSE	GGG	Wed, Sep 28, 2016	24.57	24.75	24.34	24.73
6374	NYSE	GGG	Tue, Sep 27, 2016	24.27	24.45	24.03	24.44
6373	NYSE	GGG	Mon, Sep 26, 2016	24.47	24.61	24.20	24.35
6372	NYSE	GGG	Fri, Sep 23, 2016	25.15	25.23	24.51	24.51
6371	NYSE	GGG	Thu, Sep 22, 2016	24.93	25.29	24.77	25.28
6370	NYSE	GGG	Wed, Sep 21, 2016	24.55	24.68	24.30	24.67
6369	NYSE	GGG	Tue, Sep 20, 2016	24.79	24.79	24.38	24.39
6368	NYSE	GGG	Mon, Sep 19, 2016	24.67	24.77	24.49	24.64
6367	NYSE	GGG	Fri, Sep 16, 2016	24.52	24.65	24.34	24.47
6366	NYSE	GGG	Thu, Sep 15, 2016	24.30	24.82	24.21	24.77
6365	NYSE	GGG	Wed, Sep 14, 2016	24.21	24.37	24.01	24.31
6364	NYSE	GGG	Tue, Sep 13, 2016	24.22	24.45	24.02	24.15
6363	NYSE	GGG	Mon, Sep 12, 2016	23.72	24.57	23.49	24.52
6362	NYSE	GGG	Fri, Sep 9, 2016	24.23	24.23	23.80	23.91
6361	NYSE	GGG	Thu, Sep 8, 2016	24.91	24.91	24.46	24.48
6360	NYSE	GGG	Wed, Sep 7, 2016	24.76	24.96	24.59	24.92
6359	NYSE	GGG	Tue, Sep 6, 2016	25.11	25.16	24.70	24.80
6358	NYSE	GGG	Fri, Sep 2, 2016	24.58	25.03	24.57	25.02
6357	NYSE	GGG	Thu, Sep 1, 2016	24.52	24.56	24.19	24.40
6356	NYSE	GGG	Wed, Aug 31, 2016	24.87	24.87	24.47	24.56
6355	NYSE	GGG	Tue, Aug 30, 2016	25.24	25.33	24.85	24.95
6354	NYSE	GGG	Mon, Aug 29, 2016	25.08	25.30	25.08	25.18
6353	NYSE	GGG	Fri, Aug 26, 2016	25.10	25.26	24.97	25.09
6352	NYSE	GGG	Thu, Aug 25, 2016	24.90	25.13	24.89	25.03
6351	NYSE	GGG	Wed, Aug 24, 2016	25.04	25.20	24.91	24.94
6350	NYSE	GGG	Tue, Aug 23, 2016	25.00	25.34	25.00	25.20
6349	NYSE	GGG	Mon, Aug 22, 2016	24.78	25.01	24.76	24.98
6348	NYSE	GGG	Fri, Aug 19, 2016	24.58	24.92	24.50	24.89
6347	NYSE	GGG	Thu, Aug 18, 2016	24.53	24.68	24.53	24.60
6346	NYSE	GGG	Wed, Aug 17, 2016	24.44	24.50	24.32	24.47
6345	NYSE	GGG	Tue, Aug 16, 2016	24.63	24.63	24.43	24.44
6344	NYSE	GGG	Mon, Aug 15, 2016	24.65	24.68	24.60	24.64
6343	NYSE	GGG	Fri, Aug 12, 2016	24.68	24.68	24.39	24.56
6342	NYSE	GGG	Thu, Aug 11, 2016	24.58	24.78	24.57	24.68
6341	NYSE	GGG	Wed, Aug 10, 2016	24.57	24.79	24.48	24.50
6340	NYSE	GGG	Tue, Aug 9, 2016	24.71	24.79	24.52	24.58
6339	NYSE	GGG	Mon, Aug 8, 2016	24.68	24.82	24.62	24.65
6338	NYSE	GGG	Fri, Aug 5, 2016	24.62	24.69	24.52	24.64
6337	NYSE	GGG	Thu, Aug 4, 2016	24.37	24.66	24.34	24.46
6336	NYSE	GGG	Wed, Aug 3, 2016	24.33	24.53	24.29	24.41
6335	NYSE	GGG	Tue, Aug 2, 2016	24.58	24.58	24.36	24.39
6334	NYSE	GGG	Mon, Aug 1, 2016	24.73	24.73	24.47	24.59
6333	NYSE	GGG	Fri, Jul 29, 2016	24.38	24.84	24.25	24.67
6332	NYSE	GGG	Thu, Jul 28, 2016	24.77	24.77	24.42	24.44
6331	NYSE	GGG	Wed, Jul 27, 2016	25.00	25.09	24.73	24.80
6330	NYSE	GGG	Tue, Jul 26, 2016	24.85	25.19	24.83	24.94
6329	NYSE	GGG	Mon, Jul 25, 2016	24.56	24.83	24.28	24.78
6328	NYSE	GGG	Fri, Jul 22, 2016	24.26	24.76	24.26	24.59
6327	NYSE	GGG	Thu, Jul 21, 2016	25.03	25.03	23.89	24.46
6326	NYSE	GGG	Wed, Jul 20, 2016	26.56	26.83	26.40	26.76
6325	NYSE	GGG	Tue, Jul 19, 2016	26.53	26.72	26.48	26.55
6324	NYSE	GGG	Mon, Jul 18, 2016	26.74	26.80	26.56	26.66
6323	NYSE	GGG	Fri, Jul 15, 2016	26.85	26.85	26.68	26.78
6322	NYSE	GGG	Thu, Jul 14, 2016	26.90	26.97	26.73	26.76
6321	NYSE	GGG	Wed, Jul 13, 2016	26.86	26.98	26.68	26.66
6320	NYSE	GGG	Tue, Jul 12, 2016	27.07	27.13	26.92	26.93
6319	NYSE	GGG	Mon, Jul 11, 2016	26.67	26.94	26.67	26.82
6318	NYSE	GGG	Fri, Jul 8, 2016	26.19	26.57	26.19	26.51
6317	NYSE	GGG	Thu, Jul 7, 2016	25.68	26.04	25.67	25.87
6316	NYSE	GGG	Wed, Jul 6, 2016	25.61	25.66	25.31	25.56
6315	NYSE	GGG	Tue, Jul 5, 2016	25.97	26.02	25.62	25.79
6314	NYSE	GGG	Fri, Jul 1, 2016	26.28	26.51	25.78	26.14
6313	NYSE	GGG	Thu, Jun 30, 2016	25.82	26.33	25.72	26.33
6312	NYSE	GGG	Wed, Jun 29, 2016	25.66	25.84	25.43	25.78
6311	NYSE	GGG	Tue, Jun 28, 2016	25.27	25.62	24.99	25.27
6310	NYSE	GGG	Mon, Jun 27, 2016	25.56	25.61	24.88	24.99
6309	NYSE	GGG	Fri, Jun 24, 2016	26.39	26.56	25.71	25.83
6308	NYSE	GGG	Thu, Jun 23, 2016	27.21	27.51	27.21	27.51
6307	NYSE	GGG	Wed, Jun 22, 2016	26.98	27.16	26.89	26.90
6306	NYSE	GGG	Tue, Jun 21, 2016	27.04	27.04	26.76	26.84
6305	NYSE	GGG	Mon, Jun 20, 2016	26.88	27.14	26.88	27.03
6304	NYSE	GGG	Fri, Jun 17, 2016	26.29	26.68	26.29	26.48
6303	NYSE	GGG	Thu, Jun 16, 2016	26.22	26.40	25.92	26.32
6302	NYSE	GGG	Wed, Jun 15, 2016	26.69	26.74	26.39	26.44
6301	NYSE	GGG	Tue, Jun 14, 2016	26.44	26.65	26.40	26.58
6300	NYSE	GGG	Mon, Jun 13, 2016	26.54	26.76	26.46	26.53
6299	NYSE	GGG	Fri, Jun 10, 2016	26.75	26.78	26.50	26.68
6298	NYSE	GGG	Thu, Jun 9, 2016	27.03	27.15	26.84	27.04
6297	NYSE	GGG	Wed, Jun 8, 2016	27.29	27.44	27.18	27.21
6296	NYSE	GGG	Tue, Jun 7, 2016	27.29	27.43	27.10	27.15
6295	NYSE	GGG	Mon, Jun 6, 2016	27.11	27.32	27.06	27.23
6294	NYSE	GGG	Fri, Jun 3, 2016	27.13	27.36	26.90	27.02
6293	NYSE	GGG	Thu, Jun 2, 2016	26.81	27.39	26.81	27.27
6292	NYSE	GGG	Wed, Jun 1, 2016	26.56	26.94	26.12	26.87
6291	NYSE	GGG	Tue, May 31, 2016	26.90	27.05	26.66	26.76
6290	NYSE	GGG	Fri, May 27, 2016	26.68	26.92	26.68	26.86
6289	NYSE	GGG	Thu, May 26, 2016	26.83	26.94	26.60	26.71
6288	NYSE	GGG	Wed, May 25, 2016	27.00	27.00	26.66	26.76
6287	NYSE	GGG	Tue, May 24, 2016	26.66	26.94	26.65	26.86
6286	NYSE	GGG	Mon, May 23, 2016	26.28	26.51	26.22	26.47
6285	NYSE	GGG	Fri, May 20, 2016	26.16	26.48	26.04	26.32
6284	NYSE	GGG	Thu, May 19, 2016	26.08	26.25	25.82	25.99
6283	NYSE	GGG	Wed, May 18, 2016	26.50	26.69	26.13	26.30
6282	NYSE	GGG	Tue, May 17, 2016	26.80	26.99	26.42	26.66
6281	NYSE	GGG	Mon, May 16, 2016	26.85	27.13	26.80	26.83
6280	NYSE	GGG	Fri, May 13, 2016	26.95	27.00	26.54	26.68
6279	NYSE	GGG	Thu, May 12, 2016	26.88	27.17	26.58	27.04
6278	NYSE	GGG	Wed, May 11, 2016	26.71	26.91	26.57	26.68
6277	NYSE	GGG	Tue, May 10, 2016	26.43	26.93	26.34	26.85
6276	NYSE	GGG	Mon, May 9, 2016	26.30	26.45	26.13	26.30
6275	NYSE	GGG	Fri, May 6, 2016	25.71	26.47	25.71	26.42
6274	NYSE	GGG	Thu, May 5, 2016	25.98	26.07	25.71	25.76
6273	NYSE	GGG	Wed, May 4, 2016	26.00	26.20	25.65	25.80
6272	NYSE	GGG	Tue, May 3, 2016	25.97	26.16	25.90	26.10
6271	NYSE	GGG	Mon, May 2, 2016	26.19	26.28	25.94	26.21
6270	NYSE	GGG	Fri, Apr 29, 2016	26.30	26.43	26.01	26.13
6269	NYSE	GGG	Thu, Apr 28, 2016	26.56	26.70	26.18	26.30
6268	NYSE	GGG	Wed, Apr 27, 2016	26.93	27.02	26.62	26.80
6267	NYSE	GGG	Tue, Apr 26, 2016	26.65	26.87	26.39	26.86
6266	NYSE	GGG	Mon, Apr 25, 2016	26.67	26.89	26.39	26.54
6265	NYSE	GGG	Fri, Apr 22, 2016	26.63	26.85	26.23	26.85
6264	NYSE	GGG	Thu, Apr 21, 2016	27.11	27.11	26.22	26.68
6263	NYSE	GGG	Wed, Apr 20, 2016	28.39	28.56	27.21	27.41
6262	NYSE	GGG	Tue, Apr 19, 2016	28.49	28.87	28.30	28.48
6261	NYSE	GGG	Mon, Apr 18, 2016	28.13	28.45	27.98	28.29
6260	NYSE	GGG	Fri, Apr 15, 2016	28.10	28.28	28.00	28.25
6259	NYSE	GGG	Thu, Apr 14, 2016	28.17	28.35	27.94	28.12
6258	NYSE	GGG	Wed, Apr 13, 2016	28.34	28.62	28.21	28.56
6257	NYSE	GGG	Tue, Apr 12, 2016	27.86	28.26	27.74	28.22
6256	NYSE	GGG	Mon, Apr 11, 2016	27.84	28.11	27.55	27.74
6255	NYSE	GGG	Fri, Apr 8, 2016	27.71	28.01	27.46	27.63
6254	NYSE	GGG	Thu, Apr 7, 2016	27.49	27.72	27.19	27.39
6253	NYSE	GGG	Wed, Apr 6, 2016	27.58	27.74	27.25	27.73
6252	NYSE	GGG	Tue, Apr 5, 2016	27.73	27.73	27.73	27.53
6251	NYSE	GGG	Mon, Apr 4, 2016	28.02	28.17	27.54	27.73
6250	NYSE	GGG	Fri, Apr 1, 2016	27.74	28.81	27.36	28.67
6249	NYSE	GGG	Thu, Mar 31, 2016	27.93	28.10	27.74	27.99
6248	NYSE	GGG	Wed, Mar 30, 2016	28.33	28.43	27.97	27.99
6247	NYSE	GGG	Tue, Mar 29, 2016	27.13	28.13	27.07	28.08
6246	NYSE	GGG	Mon, Mar 28, 2016	27.43	27.44	27.06	27.23
6245	NYSE	GGG	Thu, Mar 24, 2016	27.11	27.11	27.11	27.44
6244	NYSE	GGG	Wed, Mar 23, 2016	27.45	27.56	27.10	27.11
6243	NYSE	GGG	Tue, Mar 22, 2016	27.59	27.80	27.14	27.58
6242	NYSE	GGG	Mon, Mar 21, 2016	28.10	28.13	27.87	28.07
6241	NYSE	GGG	Fri, Mar 18, 2016	27.88	28.33	27.88	28.12
6240	NYSE	GGG	Thu, Mar 17, 2016	27.35	27.96	27.17	27.93
6239	NYSE	GGG	Wed, Mar 16, 2016	26.92	27.37	26.83	27.34
6238	NYSE	GGG	Tue, Mar 15, 2016	26.88	26.88	26.88	26.93
6237	NYSE	GGG	Mon, Mar 14, 2016	26.99	27.11	26.87	26.88
6236	NYSE	GGG	Fri, Mar 11, 2016	26.93	26.93	26.93	27.13
6235	NYSE	GGG	Thu, Mar 10, 2016	27.18	27.18	26.55	26.93
6234	NYSE	GGG	Wed, Mar 9, 2016	27.34	27.34	27.34	27.12
6233	NYSE	GGG	Tue, Mar 8, 2016	27.25	27.52	26.95	27.34
6232	NYSE	GGG	Mon, Mar 7, 2016	27.16	27.59	27.11	27.58
6231	NYSE	GGG	Fri, Mar 4, 2016	26.64	26.64	26.64	27.23
6230	NYSE	GGG	Thu, Mar 3, 2016	26.56	26.56	26.56	26.64
6229	NYSE	GGG	Wed, Mar 2, 2016	26.43	26.57	26.20	26.56
6228	NYSE	GGG	Tue, Mar 1, 2016	26.11	26.11	26.11	26.48
6227	NYSE	GGG	Mon, Feb 29, 2016	26.00	26.37	25.81	26.11
6226	NYSE	GGG	Fri, Feb 26, 2016	25.74	25.77	25.34	25.65
6225	NYSE	GGG	Thu, Feb 25, 2016	25.69	25.74	25.23	25.55
6224	NYSE	GGG	Wed, Feb 24, 2016	25.26	25.74	24.72	25.57
6223	NYSE	GGG	Tue, Feb 23, 2016	25.86	26.27	25.53	25.55
6222	NYSE	GGG	Mon, Feb 22, 2016	25.69	26.06	25.52	25.95
6221	NYSE	GGG	Fri, Feb 19, 2016	25.26	25.42	24.97	25.35
6220	NYSE	GGG	Thu, Feb 18, 2016	25.68	25.74	25.23	25.44
6219	NYSE	GGG	Wed, Feb 17, 2016	25.09	25.71	24.98	25.66
6218	NYSE	GGG	Tue, Feb 16, 2016	24.41	25.04	24.21	24.92
6217	NYSE	GGG	Fri, Feb 12, 2016	24.06	24.44	24.00	24.26
6216	NYSE	GGG	Thu, Feb 11, 2016	23.27	24.08	23.19	23.85
6215	NYSE	GGG	Wed, Feb 10, 2016	23.95	24.20	23.66	23.69
6214	NYSE	GGG	Tue, Feb 9, 2016	23.74	24.37	23.62	23.88
6213	NYSE	GGG	Mon, Feb 8, 2016	23.92	24.18	23.48	24.01
6212	NYSE	GGG	Fri, Feb 5, 2016	24.13	24.49	24.01	24.27
6211	NYSE	GGG	Thu, Feb 4, 2016	23.31	24.50	22.95	24.23
6210	NYSE	GGG	Wed, Feb 3, 2016	23.23	23.51	22.74	23.39
6209	NYSE	GGG	Tue, Feb 2, 2016	22.93	23.32	22.71	23.02
6208	NYSE	GGG	Mon, Feb 1, 2016	23.92	23.94	23.00	23.30
6207	NYSE	GGG	Fri, Jan 29, 2016	23.63	24.26	23.31	24.23
6206	NYSE	GGG	Thu, Jan 28, 2016	23.40	23.59	23.12	23.43
6205	NYSE	GGG	Wed, Jan 27, 2016	23.09	23.33	22.88	23.01
6204	NYSE	GGG	Tue, Jan 26, 2016	22.03	23.50	21.67	23.25
6203	NYSE	GGG	Mon, Jan 25, 2016	21.57	21.58	21.08	21.19
6202	NYSE	GGG	Fri, Jan 22, 2016	21.49	21.96	21.24	21.62
6201	NYSE	GGG	Thu, Jan 21, 2016	21.67	21.77	21.16	21.28
6200	NYSE	GGG	Wed, Jan 20, 2016	21.52	21.95	21.02	21.66
6199	NYSE	GGG	Tue, Jan 19, 2016	22.40	22.62	21.74	21.85
6198	NYSE	GGG	Fri, Jan 15, 2016	21.32	21.79	21.32	21.74
6197	NYSE	GGG	Thu, Jan 14, 2016	21.53	21.98	21.15	21.81
6196	NYSE	GGG	Wed, Jan 13, 2016	22.32	22.51	21.55	21.59
6195	NYSE	GGG	Tue, Jan 12, 2016	22.32	22.55	21.90	22.25
6194	NYSE	GGG	Mon, Jan 11, 2016	22.16	22.22	21.95	22.13
6193	NYSE	GGG	Fri, Jan 8, 2016	22.64	22.64	22.01	22.03
6192	NYSE	GGG	Thu, Jan 7, 2016	22.72	22.79	22.39	22.48
6191	NYSE	GGG	Wed, Jan 6, 2016	23.31	23.54	22.92	23.08
6190	NYSE	GGG	Tue, Jan 5, 2016	23.90	23.90	23.37	23.60
6189	NYSE	GGG	Mon, Jan 4, 2016	23.58	23.95	23.39	23.89
6188	NYSE	GGG	Thu, Dec 31, 2015	24.21	24.46	24.02	24.02
6187	NYSE	GGG	Wed, Dec 30, 2015	24.24	24.43	24.21	24.29
6186	NYSE	GGG	Tue, Dec 29, 2015	24.55	24.79	24.34	24.40
6185	NYSE	GGG	Mon, Dec 28, 2015	24.33	24.50	24.14	24.44
6184	NYSE	GGG	Thu, Dec 24, 2015	24.38	24.51	24.25	24.42
6183	NYSE	GGG	Wed, Dec 23, 2015	24.23	24.56	24.15	24.43
6182	NYSE	GGG	Tue, Dec 22, 2015	23.62	24.19	23.37	24.04
6181	NYSE	GGG	Mon, Dec 21, 2015	23.34	23.63	23.28	23.49
6180	NYSE	GGG	Fri, Dec 18, 2015	23.16	23.39	22.95	23.23
6179	NYSE	GGG	Thu, Dec 17, 2015	23.16	23.40	22.83	23.15
6178	NYSE	GGG	Wed, Dec 16, 2015	23.02	23.28	22.66	23.15
6177	NYSE	GGG	Tue, Dec 15, 2015	23.04	23.10	22.77	22.93
6176	NYSE	GGG	Mon, Dec 14, 2015	23.24	23.26	22.65	22.92
6175	NYSE	GGG	Fri, Dec 11, 2015	23.34	23.47	22.92	23.22
6174	NYSE	GGG	Thu, Dec 10, 2015	23.64	23.77	23.42	23.60
6173	NYSE	GGG	Wed, Dec 9, 2015	23.76	24.10	23.52	23.66
6172	NYSE	GGG	Tue, Dec 8, 2015	24.12	24.18	23.78	23.83
6171	NYSE	GGG	Mon, Dec 7, 2015	24.50	24.50	24.11	24.33
6170	NYSE	GGG	Fri, Dec 4, 2015	24.59	24.85	24.47	24.58
6169	NYSE	GGG	Thu, Dec 3, 2015	24.82	24.82	24.32	24.61
6168	NYSE	GGG	Wed, Dec 2, 2015	24.90	25.05	24.61	24.73
6167	NYSE	GGG	Tue, Dec 1, 2015	25.16	25.27	24.84	24.95
6166	NYSE	GGG	Mon, Nov 30, 2015	25.29	25.85	25.02	25.15
6165	NYSE	GGG	Fri, Nov 27, 2015	25.03	25.25	24.92	25.13
6164	NYSE	GGG	Wed, Nov 25, 2015	25.12	25.34	25.00	25.03
6163	NYSE	GGG	Tue, Nov 24, 2015	24.72	25.25	24.70	25.12
6162	NYSE	GGG	Mon, Nov 23, 2015	24.90	25.10	24.76	24.83
6161	NYSE	GGG	Fri, Nov 20, 2015	24.78	25.02	24.75	24.83
6160	NYSE	GGG	Thu, Nov 19, 2015	24.53	24.81	24.28	24.72
6159	NYSE	GGG	Wed, Nov 18, 2015	23.95	24.63	23.94	24.57
6158	NYSE	GGG	Tue, Nov 17, 2015	24.06	24.20	23.78	23.86
6157	NYSE	GGG	Mon, Nov 16, 2015	23.81	24.08	23.77	24.06
6156	NYSE	GGG	Fri, Nov 13, 2015	24.08	24.26	23.82	23.89
6155	NYSE	GGG	Thu, Nov 12, 2015	24.86	24.86	24.11	24.13
6154	NYSE	GGG	Wed, Nov 11, 2015	25.14	25.23	24.84	24.92
6153	NYSE	GGG	Tue, Nov 10, 2015	24.93	25.11	24.84	25.09
6152	NYSE	GGG	Mon, Nov 9, 2015	25.25	25.33	24.81	25.03
6151	NYSE	GGG	Fri, Nov 6, 2015	25.44	25.50	25.08	25.33
6150	NYSE	GGG	Thu, Nov 5, 2015	25.46	25.69	25.06	25.53
6149	NYSE	GGG	Wed, Nov 4, 2015	25.38	25.68	25.34	25.51
6148	NYSE	GGG	Tue, Nov 3, 2015	25.00	25.43	24.88	25.36
6147	NYSE	GGG	Mon, Nov 2, 2015	24.61	25.00	24.41	24.88
6146	NYSE	GGG	Fri, Oct 30, 2015	24.71	24.78	24.47	24.47
6145	NYSE	GGG	Thu, Oct 29, 2015	24.39	24.78	24.39	24.61
6144	NYSE	GGG	Wed, Oct 28, 2015	23.85	24.59	23.81	24.57
6143	NYSE	GGG	Tue, Oct 27, 2015	24.01	24.09	23.68	23.77
6142	NYSE	GGG	Mon, Oct 26, 2015	24.28	24.35	24.11	24.14
6141	NYSE	GGG	Fri, Oct 23, 2015	24.08	24.38	23.87	24.23
6140	NYSE	GGG	Thu, Oct 22, 2015	22.67	24.20	22.61	23.88
6139	NYSE	GGG	Wed, Oct 21, 2015	22.76	22.89	22.27	22.47
6138	NYSE	GGG	Tue, Oct 20, 2015	23.00	23.08	22.68	22.75
6137	NYSE	GGG	Mon, Oct 19, 2015	22.70	23.08	22.67	23.04
6136	NYSE	GGG	Fri, Oct 16, 2015	23.10	23.21	22.56	22.81
6135	NYSE	GGG	Thu, Oct 15, 2015	23.09	23.19	22.66	23.13
6134	NYSE	GGG	Wed, Oct 14, 2015	23.35	23.44	23.11	23.17
6133	NYSE	GGG	Tue, Oct 13, 2015	23.83	24.00	23.43	23.45
6132	NYSE	GGG	Mon, Oct 12, 2015	24.52	24.52	24.01	24.04
6131	NYSE	GGG	Fri, Oct 9, 2015	24.81	24.97	24.45	24.49
6130	NYSE	GGG	Thu, Oct 8, 2015	24.17	24.83	24.17	24.81
6129	NYSE	GGG	Wed, Oct 7, 2015	23.86	24.50	23.80	24.23
6128	NYSE	GGG	Tue, Oct 6, 2015	23.49	23.88	23.49	23.74
6127	NYSE	GGG	Mon, Oct 5, 2015	22.76	23.56	22.73	23.53
6126	NYSE	GGG	Fri, Oct 2, 2015	21.90	22.62	21.89	22.62
6125	NYSE	GGG	Thu, Oct 1, 2015	22.39	22.57	22.15	22.23
6124	NYSE	GGG	Wed, Sep 30, 2015	22.06	22.42	21.89	22.34
6123	NYSE	GGG	Tue, Sep 29, 2015	21.92	22.23	21.79	21.84
6122	NYSE	GGG	Mon, Sep 28, 2015	21.98	22.03	21.79	21.89
6121	NYSE	GGG	Fri, Sep 25, 2015	21.96	22.36	21.70	22.15
6120	NYSE	GGG	Thu, Sep 24, 2015	22.13	22.13	21.57	21.84
6119	NYSE	GGG	Wed, Sep 23, 2015	22.80	22.86	22.34	22.36
6118	NYSE	GGG	Tue, Sep 22, 2015	23.08	23.20	22.63	22.68
6117	NYSE	GGG	Mon, Sep 21, 2015	23.09	23.40	22.92	23.32
6116	NYSE	GGG	Fri, Sep 18, 2015	23.15	23.19	22.80	22.94
6115	NYSE	GGG	Thu, Sep 17, 2015	23.53	23.85	23.36	23.44
6114	NYSE	GGG	Wed, Sep 16, 2015	23.33	23.63	23.26	23.60
6113	NYSE	GGG	Tue, Sep 15, 2015	22.89	23.34	22.71	23.32
6112	NYSE	GGG	Mon, Sep 14, 2015	23.13	23.15	22.81	22.91
6111	NYSE	GGG	Fri, Sep 11, 2015	23.00	23.18	22.93	23.15
6110	NYSE	GGG	Thu, Sep 10, 2015	23.35	23.42	23.01	23.11
6109	NYSE	GGG	Wed, Sep 9, 2015	23.18	23.35	23.08	23.15
6108	NYSE	GGG	Tue, Sep 8, 2015	22.95	23.15	22.79	23.10
6107	NYSE	GGG	Fri, Sep 4, 2015	22.22	22.66	22.19	22.58
6106	NYSE	GGG	Thu, Sep 3, 2015	22.28	22.61	22.13	22.51
6105	NYSE	GGG	Wed, Sep 2, 2015	22.32	22.33	21.98	22.26
6104	NYSE	GGG	Tue, Sep 1, 2015	22.66	22.66	21.96	21.97
6103	NYSE	GGG	Mon, Aug 31, 2015	22.68	23.02	22.47	23.00
6102	NYSE	GGG	Fri, Aug 28, 2015	22.51	22.85	22.51	22.79
6101	NYSE	GGG	Thu, Aug 27, 2015	22.22	22.57	22.14	22.57
6100	NYSE	GGG	Wed, Aug 26, 2015	22.00	22.01	21.56	21.94
6099	NYSE	GGG	Tue, Aug 25, 2015	22.14	22.17	21.56	21.60
6098	NYSE	GGG	Mon, Aug 24, 2015	21.39	22.24	21.15	21.60
6097	NYSE	GGG	Fri, Aug 21, 2015	22.92	23.04	22.46	22.48
6096	NYSE	GGG	Thu, Aug 20, 2015	23.37	23.44	22.99	23.10
6095	NYSE	GGG	Wed, Aug 19, 2015	23.92	23.92	23.51	23.53
6094	NYSE	GGG	Tue, Aug 18, 2015	24.12	24.25	24.02	24.03
6093	NYSE	GGG	Mon, Aug 17, 2015	23.90	24.21	23.79	24.15
6092	NYSE	GGG	Fri, Aug 14, 2015	23.99	24.17	23.88	24.01
6091	NYSE	GGG	Thu, Aug 13, 2015	24.03	24.15	23.90	24.05
6090	NYSE	GGG	Wed, Aug 12, 2015	23.76	24.09	23.60	24.09
6089	NYSE	GGG	Tue, Aug 11, 2015	23.96	24.14	23.79	23.90
6088	NYSE	GGG	Mon, Aug 10, 2015	24.00	24.25	23.88	24.24
6087	NYSE	GGG	Fri, Aug 7, 2015	23.74	23.89	23.66	23.80
6086	NYSE	GGG	Thu, Aug 6, 2015	24.00	24.09	23.76	23.79
6085	NYSE	GGG	Wed, Aug 5, 2015	23.91	24.24	23.61	23.97
6084	NYSE	GGG	Tue, Aug 4, 2015	23.84	24.09	23.70	23.78
6083	NYSE	GGG	Mon, Aug 3, 2015	23.79	23.88	23.51	23.83
6082	NYSE	GGG	Fri, Jul 31, 2015	23.91	24.09	23.75	23.83
6081	NYSE	GGG	Thu, Jul 30, 2015	23.62	23.92	23.58	23.80
6080	NYSE	GGG	Wed, Jul 29, 2015	23.38	23.75	23.24	23.73
6079	NYSE	GGG	Tue, Jul 28, 2015	23.35	23.46	23.23	23.38
6078	NYSE	GGG	Mon, Jul 27, 2015	23.01	23.23	22.99	23.18
6077	NYSE	GGG	Fri, Jul 24, 2015	23.41	23.62	23.11	23.14
6076	NYSE	GGG	Thu, Jul 23, 2015	23.25	24.50	23.25	23.33
6075	NYSE	GGG	Wed, Jul 22, 2015	22.29	22.43	22.20	22.26
6074	NYSE	GGG	Tue, Jul 21, 2015	22.38	22.55	22.23	22.34
6073	NYSE	GGG	Mon, Jul 20, 2015	21.83	22.46	21.83	22.41
6072	NYSE	GGG	Fri, Jul 17, 2015	22.25	22.30	21.86	21.90
6071	NYSE	GGG	Thu, Jul 16, 2015	22.50	22.62	22.26	22.30
6070	NYSE	GGG	Wed, Jul 15, 2015	22.90	22.98	22.38	22.43
6069	NYSE	GGG	Tue, Jul 14, 2015	23.19	23.30	23.11	23.19
6068	NYSE	GGG	Mon, Jul 13, 2015	23.09	23.27	22.98	23.24
6067	NYSE	GGG	Fri, Jul 10, 2015	23.14	23.14	22.84	22.96
6066	NYSE	GGG	Thu, Jul 9, 2015	23.34	23.63	22.92	22.92
6065	NYSE	GGG	Wed, Jul 8, 2015	23.52	23.65	23.06	23.16
6064	NYSE	GGG	Tue, Jul 7, 2015	23.57	23.73	23.34	23.67
6063	NYSE	GGG	Mon, Jul 6, 2015	23.54	23.74	23.47	23.60
6062	NYSE	GGG	Thu, Jul 2, 2015	23.83	23.83	23.58	23.71
6061	NYSE	GGG	Wed, Jul 1, 2015	23.89	23.91	23.56	23.78
6060	NYSE	GGG	Tue, Jun 30, 2015	23.72	23.85	23.49	23.68
6059	NYSE	GGG	Mon, Jun 29, 2015	23.97	24.06	23.51	23.53
6058	NYSE	GGG	Fri, Jun 26, 2015	23.98	24.20	23.89	24.14
6057	NYSE	GGG	Thu, Jun 25, 2015	24.00	24.05	23.71	23.94
6056	NYSE	GGG	Wed, Jun 24, 2015	23.98	24.03	23.81	23.97
6055	NYSE	GGG	Tue, Jun 23, 2015	23.96	24.14	23.79	23.97
6054	NYSE	GGG	Mon, Jun 22, 2015	24.17	24.17	23.92	23.98
6053	NYSE	GGG	Fri, Jun 19, 2015	24.17	24.17	23.95	23.95
6052	NYSE	GGG	Thu, Jun 18, 2015	24.01	24.15	23.83	24.11
6051	NYSE	GGG	Wed, Jun 17, 2015	24.01	24.19	23.74	23.93
6050	NYSE	GGG	Tue, Jun 16, 2015	23.90	24.04	23.77	23.94
6049	NYSE	GGG	Mon, Jun 15, 2015	24.01	24.07	23.74	23.94
6048	NYSE	GGG	Fri, Jun 12, 2015	24.38	24.38	24.08	24.20
6047	NYSE	GGG	Thu, Jun 11, 2015	24.35	24.49	24.29	24.49
6046	NYSE	GGG	Wed, Jun 10, 2015	24.25	24.50	24.14	24.32
6045	NYSE	GGG	Tue, Jun 9, 2015	24.05	24.31	24.03	24.14
6044	NYSE	GGG	Mon, Jun 8, 2015	24.12	24.25	24.04	24.14
6043	NYSE	GGG	Fri, Jun 5, 2015	24.20	24.24	24.02	24.14
6042	NYSE	GGG	Thu, Jun 4, 2015	24.25	24.35	24.11	24.19
6041	NYSE	GGG	Wed, Jun 3, 2015	24.30	24.55	24.20	24.32
6040	NYSE	GGG	Tue, Jun 2, 2015	24.11	24.41	24.06	24.26
6039	NYSE	GGG	Mon, Jun 1, 2015	24.30	24.34	24.10	24.13
6038	NYSE	GGG	Fri, May 29, 2015	24.35	24.50	24.10	24.20
6037	NYSE	GGG	Thu, May 28, 2015	24.42	24.53	24.25	24.43
6036	NYSE	GGG	Wed, May 27, 2015	24.36	24.52	24.19	24.45
6035	NYSE	GGG	Tue, May 26, 2015	24.46	24.59	24.22	24.33
6034	NYSE	GGG	Fri, May 22, 2015	24.68	24.80	24.44	24.52
6033	NYSE	GGG	Thu, May 21, 2015	24.56	24.79	24.54	24.70
6032	NYSE	GGG	Wed, May 20, 2015	24.62	24.69	24.45	24.61
6031	NYSE	GGG	Tue, May 19, 2015	24.77	24.83	24.43	24.57
6030	NYSE	GGG	Mon, May 18, 2015	24.62	24.78	24.45	24.72
6029	NYSE	GGG	Fri, May 15, 2015	24.73	24.80	24.53	24.66
6028	NYSE	GGG	Thu, May 14, 2015	24.55	24.83	24.49	24.75
6027	NYSE	GGG	Wed, May 13, 2015	24.34	24.53	24.30	24.42
6026	NYSE	GGG	Tue, May 12, 2015	24.24	24.30	23.96	24.24
6025	NYSE	GGG	Mon, May 11, 2015	24.15	24.28	24.07	24.22
6024	NYSE	GGG	Fri, May 8, 2015	24.26	24.42	24.08	24.18
6023	NYSE	GGG	Thu, May 7, 2015	24.08	24.16	23.93	24.03
6022	NYSE	GGG	Wed, May 6, 2015	24.14	24.25	23.96	24.13
6021	NYSE	GGG	Tue, May 5, 2015	24.24	24.47	23.97	24.08
6020	NYSE	GGG	Mon, May 4, 2015	24.19	24.37	24.19	24.25
6019	NYSE	GGG	Fri, May 1, 2015	24.02	24.23	24.02	24.19
6018	NYSE	GGG	Thu, Apr 30, 2015	24.02	24.30	23.83	23.87
6017	NYSE	GGG	Wed, Apr 29, 2015	23.94	24.21	23.78	24.13
6016	NYSE	GGG	Tue, Apr 28, 2015	23.87	24.14	23.68	24.02
6015	NYSE	GGG	Mon, Apr 27, 2015	23.74	23.96	23.67	23.94
6014	NYSE	GGG	Fri, Apr 24, 2015	24.10	24.12	23.49	23.70
6013	NYSE	GGG	Thu, Apr 23, 2015	23.67	24.13	23.26	24.07
6012	NYSE	GGG	Wed, Apr 22, 2015	23.94	24.20	23.81	24.03
6011	NYSE	GGG	Tue, Apr 21, 2015	24.13	24.18	23.83	23.94
6010	NYSE	GGG	Mon, Apr 20, 2015	23.96	24.13	23.90	24.06
6009	NYSE	GGG	Fri, Apr 17, 2015	23.93	23.94	23.62	23.78
6008	NYSE	GGG	Thu, Apr 16, 2015	23.71	24.28	23.58	24.17
6007	NYSE	GGG	Wed, Apr 15, 2015	23.75	23.97	23.66	23.88
6006	NYSE	GGG	Tue, Apr 14, 2015	23.59	23.69	23.51	23.67
6005	NYSE	GGG	Mon, Apr 13, 2015	23.64	23.73	23.58	23.61
6004	NYSE	GGG	Fri, Apr 10, 2015	23.74	23.79	23.63	23.67
6003	NYSE	GGG	Thu, Apr 9, 2015	23.78	23.78	23.58	23.66
6002	NYSE	GGG	Wed, Apr 8, 2015	23.83	23.98	23.74	23.83
6001	NYSE	GGG	Tue, Apr 7, 2015	23.93	24.24	23.93	23.94
6000	NYSE	GGG	Mon, Apr 6, 2015	24.08	24.48	24.08	24.29
5999	NYSE	GGG	Thu, Apr 2, 2015	23.98	24.30	23.88	24.12
5998	NYSE	GGG	Wed, Apr 1, 2015	24.05	24.05	23.74	23.95
5997	NYSE	GGG	Tue, Mar 31, 2015	23.82	24.10	23.59	24.05
5996	NYSE	GGG	Mon, Mar 30, 2015	23.85	24.09	23.66	23.88
5995	NYSE	GGG	Fri, Mar 27, 2015	23.58	23.75	23.47	23.71
5994	NYSE	GGG	Thu, Mar 26, 2015	23.53	23.63	23.42	23.62
5993	NYSE	GGG	Wed, Mar 25, 2015	23.94	24.03	23.61	23.62
5992	NYSE	GGG	Tue, Mar 24, 2015	23.92	23.99	23.71	23.85
5991	NYSE	GGG	Mon, Mar 23, 2015	24.04	24.22	23.96	23.99
5990	NYSE	GGG	Fri, Mar 20, 2015	24.45	24.50	24.02	24.06
5989	NYSE	GGG	Thu, Mar 19, 2015	24.43	24.59	24.24	24.43
5988	NYSE	GGG	Wed, Mar 18, 2015	24.03	24.56	23.88	24.53
5987	NYSE	GGG	Tue, Mar 17, 2015	24.36	24.36	24.06	24.12
5986	NYSE	GGG	Mon, Mar 16, 2015	24.54	24.65	24.24	24.45
5985	NYSE	GGG	Fri, Mar 13, 2015	24.77	24.77	24.33	24.38
5984	NYSE	GGG	Thu, Mar 12, 2015	24.66	24.94	24.63	24.86
5983	NYSE	GGG	Wed, Mar 11, 2015	24.41	24.59	24.24	24.59
5982	NYSE	GGG	Tue, Mar 10, 2015	24.65	24.66	24.40	24.40
5981	NYSE	GGG	Mon, Mar 9, 2015	24.74	25.08	24.70	24.94
5980	NYSE	GGG	Fri, Mar 6, 2015	25.03	25.06	24.67	24.74
5979	NYSE	GGG	Thu, Mar 5, 2015	25.23	25.26	25.04	25.13
5978	NYSE	GGG	Wed, Mar 4, 2015	25.47	25.55	25.19	25.23
5977	NYSE	GGG	Tue, Mar 3, 2015	25.67	25.81	25.55	25.66
5976	NYSE	GGG	Mon, Mar 2, 2015	25.26	25.80	25.26	25.80
5975	NYSE	GGG	Fri, Feb 27, 2015	25.52	25.55	25.26	25.26
5974	NYSE	GGG	Thu, Feb 26, 2015	25.51	25.67	25.38	25.55
5973	NYSE	GGG	Wed, Feb 25, 2015	25.32	25.64	25.30	25.60
5972	NYSE	GGG	Tue, Feb 24, 2015	25.12	25.34	25.06	25.30
5971	NYSE	GGG	Mon, Feb 23, 2015	25.61	25.61	25.17	25.22
5970	NYSE	GGG	Fri, Feb 20, 2015	25.13	25.67	25.04	25.62
5969	NYSE	GGG	Thu, Feb 19, 2015	25.01	25.27	24.93	25.20
5968	NYSE	GGG	Wed, Feb 18, 2015	24.98	25.32	24.98	25.09
5967	NYSE	GGG	Tue, Feb 17, 2015	25.05	25.16	24.76	25.07
5966	NYSE	GGG	Fri, Feb 13, 2015	24.81	25.11	24.80	25.06
5965	NYSE	GGG	Thu, Feb 12, 2015	24.68	24.89	24.55	24.79
5964	NYSE	GGG	Wed, Feb 11, 2015	24.62	24.71	24.45	24.56
5963	NYSE	GGG	Tue, Feb 10, 2015	24.71	24.77	24.55	24.65
5962	NYSE	GGG	Mon, Feb 9, 2015	24.16	24.63	24.16	24.58
5961	NYSE	GGG	Fri, Feb 6, 2015	24.16	24.49	24.16	24.32
5960	NYSE	GGG	Thu, Feb 5, 2015	23.92	24.21	23.88	24.12
5959	NYSE	GGG	Wed, Feb 4, 2015	23.75	23.98	23.71	23.86
5958	NYSE	GGG	Tue, Feb 3, 2015	23.62	24.05	23.62	23.88
5957	NYSE	GGG	Mon, Feb 2, 2015	23.72	23.84	23.34	23.67
5956	NYSE	GGG	Fri, Jan 30, 2015	23.90	24.02	23.53	23.75
5955	NYSE	GGG	Thu, Jan 29, 2015	23.88	24.11	23.71	23.99
5954	NYSE	GGG	Wed, Jan 28, 2015	23.84	24.12	23.60	23.92
5953	NYSE	GGG	Tue, Jan 27, 2015	25.03	25.13	23.81	23.86
5952	NYSE	GGG	Mon, Jan 26, 2015	25.34	25.73	25.22	25.72
5951	NYSE	GGG	Fri, Jan 23, 2015	25.99	26.00	25.72	25.77
5950	NYSE	GGG	Thu, Jan 22, 2015	25.92	26.07	25.52	25.99
5949	NYSE	GGG	Wed, Jan 21, 2015	25.16	25.79	25.06	25.71
5948	NYSE	GGG	Tue, Jan 20, 2015	25.31	25.47	25.03	25.17
5947	NYSE	GGG	Fri, Jan 16, 2015	25.33	25.46	25.04	25.29
5946	NYSE	GGG	Thu, Jan 15, 2015	25.71	25.81	25.36	25.41
5945	NYSE	GGG	Wed, Jan 14, 2015	25.63	25.82	25.37	25.60
5944	NYSE	GGG	Tue, Jan 13, 2015	26.44	26.89	25.73	25.93
5943	NYSE	GGG	Mon, Jan 12, 2015	26.42	26.58	26.00	26.24
5942	NYSE	GGG	Fri, Jan 9, 2015	26.78	26.88	26.43	26.44
5941	NYSE	GGG	Thu, Jan 8, 2015	26.45	26.80	26.45	26.78
5940	NYSE	GGG	Wed, Jan 7, 2015	26.28	26.35	26.00	26.35
5939	NYSE	GGG	Tue, Jan 6, 2015	26.37	26.54	25.62	26.03
5938	NYSE	GGG	Mon, Jan 5, 2015	26.80	26.80	25.96	26.36
5937	NYSE	GGG	Fri, Jan 2, 2015	26.83	27.16	26.38	26.78
5936	NYSE	GGG	Wed, Dec 31, 2014	26.99	27.25	26.72	26.73
5935	NYSE	GGG	Tue, Dec 30, 2014	27.06	27.16	26.80	26.92
5934	NYSE	GGG	Mon, Dec 29, 2014	27.12	27.38	26.98	27.11
5933	NYSE	GGG	Fri, Dec 26, 2014	27.05	27.31	27.05	27.14
5932	NYSE	GGG	Wed, Dec 24, 2014	26.93	27.14	26.76	26.92
5931	NYSE	GGG	Tue, Dec 23, 2014	26.67	27.10	26.53	26.93
5930	NYSE	GGG	Mon, Dec 22, 2014	26.34	26.57	26.24	26.56
5929	NYSE	GGG	Fri, Dec 19, 2014	26.35	26.53	26.27	26.32
5928	NYSE	GGG	Thu, Dec 18, 2014	25.94	26.36	25.72	26.35
5927	NYSE	GGG	Wed, Dec 17, 2014	25.50	25.60	25.16	25.55
5926	NYSE	GGG	Tue, Dec 16, 2014	25.57	25.78	25.32	25.41
5925	NYSE	GGG	Mon, Dec 15, 2014	26.04	26.08	25.43	25.68
5924	NYSE	GGG	Fri, Dec 12, 2014	25.99	26.16	25.75	25.80
5923	NYSE	GGG	Thu, Dec 11, 2014	26.32	26.77	26.20	26.31
5922	NYSE	GGG	Wed, Dec 10, 2014	26.77	26.77	26.12	26.16
5921	NYSE	GGG	Tue, Dec 9, 2014	26.28	26.89	26.14	26.85
5920	NYSE	GGG	Mon, Dec 8, 2014	26.90	27.19	26.50	26.67
5919	NYSE	GGG	Fri, Dec 5, 2014	27.04	27.10	26.79	26.97
5918	NYSE	GGG	Thu, Dec 4, 2014	26.91	27.08	26.66	27.04
5917	NYSE	GGG	Wed, Dec 3, 2014	26.50	27.09	26.48	27.02
5916	NYSE	GGG	Tue, Dec 2, 2014	26.67	26.84	26.44	26.61
5915	NYSE	GGG	Mon, Dec 1, 2014	26.58	26.71	26.44	26.67
5914	NYSE	GGG	Fri, Nov 28, 2014	26.72	26.84	26.52	26.70
5913	NYSE	GGG	Wed, Nov 26, 2014	26.92	27.00	26.70	26.79
5912	NYSE	GGG	Tue, Nov 25, 2014	26.67	26.97	26.60	26.95
5911	NYSE	GGG	Mon, Nov 24, 2014	26.56	26.67	26.47	26.66
5910	NYSE	GGG	Fri, Nov 21, 2014	26.50	26.67	26.38	26.50
5909	NYSE	GGG	Thu, Nov 20, 2014	25.84	26.19	25.81	26.14
5908	NYSE	GGG	Wed, Nov 19, 2014	26.30	26.30	25.92	26.09
5907	NYSE	GGG	Tue, Nov 18, 2014	26.42	26.66	26.32	26.36
5906	NYSE	GGG	Mon, Nov 17, 2014	26.17	26.49	26.09	26.34
5905	NYSE	GGG	Fri, Nov 14, 2014	26.22	26.38	26.04	26.17
5904	NYSE	GGG	Thu, Nov 13, 2014	26.57	26.57	26.30	26.30
5903	NYSE	GGG	Wed, Nov 12, 2014	26.44	26.65	26.40	26.49
5902	NYSE	GGG	Tue, Nov 11, 2014	26.54	26.67	26.42	26.61
5901	NYSE	GGG	Mon, Nov 10, 2014	26.37	26.56	26.28	26.52
5900	NYSE	GGG	Fri, Nov 7, 2014	26.33	26.44	26.13	26.34
5899	NYSE	GGG	Thu, Nov 6, 2014	26.08	26.43	26.08	26.34
5898	NYSE	GGG	Wed, Nov 5, 2014	26.31	26.35	25.97	26.13
5897	NYSE	GGG	Tue, Nov 4, 2014	26.05	26.19	25.91	26.05
5896	NYSE	GGG	Mon, Nov 3, 2014	26.17	26.51	25.94	26.20
5895	NYSE	GGG	Fri, Oct 31, 2014	26.04	26.17	25.74	26.17
5894	NYSE	GGG	Thu, Oct 30, 2014	25.64	25.86	25.51	25.67
5893	NYSE	GGG	Wed, Oct 29, 2014	26.13	26.33	25.63	25.67
5892	NYSE	GGG	Tue, Oct 28, 2014	25.48	26.17	25.28	26.13
5891	NYSE	GGG	Mon, Oct 27, 2014	25.25	25.42	25.00	25.23
5890	NYSE	GGG	Fri, Oct 24, 2014	25.38	25.38	25.18	25.31
5889	NYSE	GGG	Thu, Oct 23, 2014	24.76	25.61	24.66	25.42
5888	NYSE	GGG	Wed, Oct 22, 2014	25.06	25.11	24.47	24.48
5887	NYSE	GGG	Tue, Oct 21, 2014	24.58	25.08	24.58	25.07
5886	NYSE	GGG	Mon, Oct 20, 2014	24.07	24.46	24.07	24.44
5885	NYSE	GGG	Fri, Oct 17, 2014	24.41	24.44	24.01	24.18
5884	NYSE	GGG	Thu, Oct 16, 2014	23.17	24.24	23.04	24.18
5883	NYSE	GGG	Wed, Oct 15, 2014	23.25	23.76	23.02	23.63
5882	NYSE	GGG	Tue, Oct 14, 2014	22.87	23.48	22.75	23.33
5881	NYSE	GGG	Mon, Oct 13, 2014	23.04	23.07	22.46	22.61
5880	NYSE	GGG	Fri, Oct 10, 2014	22.78	22.82	22.35	22.68
5879	NYSE	GGG	Thu, Oct 9, 2014	23.52	23.57	22.79	22.82
5878	NYSE	GGG	Wed, Oct 8, 2014	23.36	23.73	23.18	23.64
5877	NYSE	GGG	Tue, Oct 7, 2014	23.78	23.82	23.35	23.36
5876	NYSE	GGG	Mon, Oct 6, 2014	24.04	24.11	23.78	23.97
5875	NYSE	GGG	Fri, Oct 3, 2014	23.95	24.08	23.85	23.92
5874	NYSE	GGG	Thu, Oct 2, 2014	23.80	24.00	23.54	23.81
5873	NYSE	GGG	Wed, Oct 1, 2014	24.33	24.37	23.73	23.77
5872	NYSE	GGG	Tue, Sep 30, 2014	24.43	24.53	24.24	24.33
5871	NYSE	GGG	Mon, Sep 29, 2014	24.14	24.42	24.06	24.42
5870	NYSE	GGG	Fri, Sep 26, 2014	24.29	24.36	24.20	24.29
5869	NYSE	GGG	Thu, Sep 25, 2014	24.55	24.60	24.10	24.27
5868	NYSE	GGG	Wed, Sep 24, 2014	24.61	24.79	24.52	24.71
5867	NYSE	GGG	Tue, Sep 23, 2014	24.56	24.79	24.52	24.66
5866	NYSE	GGG	Mon, Sep 22, 2014	24.96	24.98	24.60	24.72
5865	NYSE	GGG	Fri, Sep 19, 2014	25.11	25.31	24.81	24.97
5864	NYSE	GGG	Thu, Sep 18, 2014	25.21	25.21	24.85	25.09
5863	NYSE	GGG	Wed, Sep 17, 2014	25.11	25.26	24.98	25.05
5862	NYSE	GGG	Tue, Sep 16, 2014	25.29	25.29	24.94	25.13
5861	NYSE	GGG	Mon, Sep 15, 2014	25.45	25.45	25.24	25.30
5860	NYSE	GGG	Fri, Sep 12, 2014	25.60	25.69	25.45	25.47
5859	NYSE	GGG	Thu, Sep 11, 2014	25.32	25.72	25.32	25.68
5858	NYSE	GGG	Wed, Sep 10, 2014	25.38	25.57	25.24	25.51
5857	NYSE	GGG	Tue, Sep 9, 2014	25.65	25.71	25.36	25.41
5856	NYSE	GGG	Mon, Sep 8, 2014	25.64	25.83	25.58	25.72
5855	NYSE	GGG	Fri, Sep 5, 2014	25.74	25.81	25.57	25.73
5854	NYSE	GGG	Thu, Sep 4, 2014	25.84	25.97	25.62	25.70
5853	NYSE	GGG	Wed, Sep 3, 2014	25.91	26.05	25.83	25.87
5852	NYSE	GGG	Tue, Sep 2, 2014	25.66	25.98	25.65	25.90
5851	NYSE	GGG	Fri, Aug 29, 2014	25.67	25.68	25.52	25.62
5850	NYSE	GGG	Thu, Aug 28, 2014	25.68	25.83	25.54	25.61
5849	NYSE	GGG	Wed, Aug 27, 2014	25.76	25.94	25.69	25.84
5848	NYSE	GGG	Tue, Aug 26, 2014	25.85	26.14	25.73	25.82
5847	NYSE	GGG	Mon, Aug 25, 2014	25.84	25.88	25.67	25.86
5846	NYSE	GGG	Fri, Aug 22, 2014	25.72	25.81	25.54	25.67
5845	NYSE	GGG	Thu, Aug 21, 2014	25.79	25.95	25.64	25.80
5844	NYSE	GGG	Wed, Aug 20, 2014	25.50	25.81	25.50	25.76
5843	NYSE	GGG	Tue, Aug 19, 2014	25.57	25.73	25.51	25.62
5842	NYSE	GGG	Mon, Aug 18, 2014	25.25	25.62	25.23	25.50
5841	NYSE	GGG	Fri, Aug 15, 2014	25.36	25.36	24.84	25.08
5840	NYSE	GGG	Thu, Aug 14, 2014	25.14	25.27	24.95	25.25
5839	NYSE	GGG	Wed, Aug 13, 2014	24.93	25.12	24.82	25.06
5838	NYSE	GGG	Tue, Aug 12, 2014	24.89	25.06	24.66	24.85
5837	NYSE	GGG	Mon, Aug 11, 2014	25.00	25.11	24.87	24.95
5836	NYSE	GGG	Fri, Aug 8, 2014	24.52	24.85	24.39	24.84
5835	NYSE	GGG	Thu, Aug 7, 2014	24.81	24.91	24.42	24.52
5834	NYSE	GGG	Wed, Aug 6, 2014	24.49	24.68	24.38	24.65
5833	NYSE	GGG	Tue, Aug 5, 2014	24.54	24.84	24.33	24.58
5832	NYSE	GGG	Mon, Aug 4, 2014	24.61	24.76	24.27	24.71
5831	NYSE	GGG	Fri, Aug 1, 2014	24.62	24.66	24.18	24.53
5830	NYSE	GGG	Thu, Jul 31, 2014	25.15	25.29	24.71	24.72
5829	NYSE	GGG	Wed, Jul 30, 2014	25.90	25.90	25.39	25.51
5828	NYSE	GGG	Tue, Jul 29, 2014	25.72	26.15	25.64	25.75
5827	NYSE	GGG	Mon, Jul 28, 2014	25.60	25.76	25.26	25.73
5826	NYSE	GGG	Fri, Jul 25, 2014	25.42	25.92	25.31	25.62
5825	NYSE	GGG	Thu, Jul 24, 2014	25.70	26.41	25.36	25.51
5824	NYSE	GGG	Wed, Jul 23, 2014	25.17	25.17	24.85	25.03
5823	NYSE	GGG	Tue, Jul 22, 2014	25.13	25.32	25.02	25.12
5822	NYSE	GGG	Mon, Jul 21, 2014	24.94	25.15	24.81	24.98
5821	NYSE	GGG	Fri, Jul 18, 2014	24.71	25.25	24.71	25.14
5820	NYSE	GGG	Thu, Jul 17, 2014	24.92	25.09	24.64	24.67
5819	NYSE	GGG	Wed, Jul 16, 2014	25.43	25.50	24.96	25.19
5818	NYSE	GGG	Tue, Jul 15, 2014	25.56	25.62	25.11	25.28
5817	NYSE	GGG	Mon, Jul 14, 2014	25.67	25.67	25.38	25.53
5816	NYSE	GGG	Fri, Jul 11, 2014	25.59	25.65	25.35	25.43
5815	NYSE	GGG	Thu, Jul 10, 2014	25.65	25.88	25.55	25.63
5814	NYSE	GGG	Wed, Jul 9, 2014	26.19	26.29	25.93	25.99
5813	NYSE	GGG	Tue, Jul 8, 2014	26.25	26.35	26.10	26.19
5812	NYSE	GGG	Mon, Jul 7, 2014	26.32	26.48	26.20	26.34
5811	NYSE	GGG	Thu, Jul 3, 2014	26.26	26.56	26.18	26.37
5810	NYSE	GGG	Wed, Jul 2, 2014	26.28	26.47	26.13	26.24
5809	NYSE	GGG	Tue, Jul 1, 2014	26.03	26.63	25.99	26.32
5808	NYSE	GGG	Mon, Jun 30, 2014	25.85	26.09	25.52	26.03
5807	NYSE	GGG	Fri, Jun 27, 2014	25.34	25.94	25.34	25.92
5806	NYSE	GGG	Thu, Jun 26, 2014	25.55	25.57	25.29	25.44
5805	NYSE	GGG	Wed, Jun 25, 2014	25.24	25.59	25.24	25.58
5804	NYSE	GGG	Tue, Jun 24, 2014	25.44	25.60	25.31	25.32
5803	NYSE	GGG	Mon, Jun 23, 2014	25.54	25.67	25.41	25.50
5802	NYSE	GGG	Fri, Jun 20, 2014	25.62	25.67	25.43	25.55
5801	NYSE	GGG	Thu, Jun 19, 2014	25.40	25.46	25.31	25.43
5800	NYSE	GGG	Wed, Jun 18, 2014	25.29	25.38	25.09	25.35
5799	NYSE	GGG	Tue, Jun 17, 2014	25.08	25.60	25.05	25.35
5798	NYSE	GGG	Mon, Jun 16, 2014	25.03	25.17	24.89	25.05
5797	NYSE	GGG	Fri, Jun 13, 2014	25.11	25.25	24.85	25.12
5796	NYSE	GGG	Thu, Jun 12, 2014	25.18	25.32	25.00	25.09
5795	NYSE	GGG	Wed, Jun 11, 2014	25.25	25.34	25.09	25.23
5794	NYSE	GGG	Tue, Jun 10, 2014	25.31	25.42	25.21	25.40
5793	NYSE	GGG	Mon, Jun 9, 2014	25.07	25.40	25.03	25.32
5792	NYSE	GGG	Fri, Jun 6, 2014	24.98	25.24	24.91	25.15
5791	NYSE	GGG	Thu, Jun 5, 2014	24.60	25.00	24.53	24.93
5790	NYSE	GGG	Wed, Jun 4, 2014	24.42	24.64	24.42	24.59
5789	NYSE	GGG	Tue, Jun 3, 2014	24.43	24.60	24.40	24.50
5788	NYSE	GGG	Mon, Jun 2, 2014	24.34	24.55	24.05	24.50
5787	NYSE	GGG	Fri, May 30, 2014	24.29	24.39	24.18	24.33
5786	NYSE	GGG	Thu, May 29, 2014	24.55	24.55	24.30	24.32
5785	NYSE	GGG	Wed, May 28, 2014	24.56	24.68	24.40	24.45
5784	NYSE	GGG	Tue, May 27, 2014	24.41	24.63	24.33	24.55
5783	NYSE	GGG	Fri, May 23, 2014	23.90	24.23	23.78	24.21
5782	NYSE	GGG	Thu, May 22, 2014	23.87	24.12	23.72	23.89
5781	NYSE	GGG	Wed, May 21, 2014	23.70	23.93	23.61	23.81
5780	NYSE	GGG	Tue, May 20, 2014	24.21	24.21	23.49	23.64
5779	NYSE	GGG	Mon, May 19, 2014	23.98	24.31	23.89	24.22
5778	NYSE	GGG	Fri, May 16, 2014	23.87	24.07	23.70	24.07
5777	NYSE	GGG	Thu, May 15, 2014	23.98	24.09	23.46	23.85
5776	NYSE	GGG	Wed, May 14, 2014	24.53	24.53	24.05	24.09
5775	NYSE	GGG	Tue, May 13, 2014	24.84	24.87	24.52	24.57
5774	NYSE	GGG	Mon, May 12, 2014	24.55	24.84	24.50	24.82
5773	NYSE	GGG	Fri, May 9, 2014	24.37	24.49	24.19	24.48
5772	NYSE	GGG	Thu, May 8, 2014	24.43	24.78	24.32	24.40
5771	NYSE	GGG	Wed, May 7, 2014	24.52	24.60	24.16	24.47
5770	NYSE	GGG	Tue, May 6, 2014	24.49	24.63	24.31	24.38
5769	NYSE	GGG	Mon, May 5, 2014	24.14	24.70	24.02	24.54
5768	NYSE	GGG	Fri, May 2, 2014	24.15	24.47	24.10	24.22
5767	NYSE	GGG	Thu, May 1, 2014	24.13	24.27	23.97	24.16
5766	NYSE	GGG	Wed, Apr 30, 2014	24.10	24.28	23.97	24.17
5765	NYSE	GGG	Tue, Apr 29, 2014	24.21	24.31	24.01	24.10
5764	NYSE	GGG	Mon, Apr 28, 2014	24.24	24.25	23.85	24.10
5763	NYSE	GGG	Fri, Apr 25, 2014	24.13	24.26	24.02	24.05
5762	NYSE	GGG	Thu, Apr 24, 2014	24.61	24.70	23.92	24.21
5761	NYSE	GGG	Wed, Apr 23, 2014	24.67	24.79	24.50	24.72
5760	NYSE	GGG	Tue, Apr 22, 2014	24.80	24.96	24.63	24.64
5759	NYSE	GGG	Mon, Apr 21, 2014	24.61	24.77	24.41	24.76
5758	NYSE	GGG	Thu, Apr 17, 2014	24.51	24.66	24.49	24.60
5757	NYSE	GGG	Wed, Apr 16, 2014	24.27	24.67	24.27	24.54
5756	NYSE	GGG	Tue, Apr 15, 2014	24.20	24.34	23.82	24.23
5755	NYSE	GGG	Mon, Apr 14, 2014	24.30	24.34	23.96	24.16
5754	NYSE	GGG	Fri, Apr 11, 2014	24.27	24.37	23.90	23.98
5753	NYSE	GGG	Thu, Apr 10, 2014	24.91	25.12	24.29	24.36
5752	NYSE	GGG	Wed, Apr 9, 2014	24.69	25.02	24.64	24.97
5751	NYSE	GGG	Tue, Apr 8, 2014	24.13	24.79	24.13	24.69
5750	NYSE	GGG	Mon, Apr 7, 2014	24.80	24.87	24.10	24.14
5749	NYSE	GGG	Fri, Apr 4, 2014	25.57	25.57	24.83	24.87
5748	NYSE	GGG	Thu, Apr 3, 2014	25.44	25.53	25.09	25.34
5747	NYSE	GGG	Wed, Apr 2, 2014	25.54	25.71	25.39	25.47
5746	NYSE	GGG	Tue, Apr 1, 2014	25.00	25.51	25.00	25.50
5745	NYSE	GGG	Mon, Mar 31, 2014	24.81	24.99	24.57	24.91
5744	NYSE	GGG	Fri, Mar 28, 2014	24.44	24.75	24.31	24.55
5743	NYSE	GGG	Thu, Mar 27, 2014	24.37	24.50	24.15	24.35
5742	NYSE	GGG	Wed, Mar 26, 2014	25.14	25.23	24.39	24.40
5741	NYSE	GGG	Tue, Mar 25, 2014	25.12	25.24	24.90	24.98
5740	NYSE	GGG	Mon, Mar 24, 2014	25.34	25.34	24.75	24.92
5739	NYSE	GGG	Fri, Mar 21, 2014	25.18	25.58	25.18	25.32
5738	NYSE	GGG	Thu, Mar 20, 2014	24.99	25.13	24.83	25.11
5737	NYSE	GGG	Wed, Mar 19, 2014	25.08	25.33	24.86	25.05
5736	NYSE	GGG	Tue, Mar 18, 2014	25.32	25.37	25.03	25.13
5735	NYSE	GGG	Mon, Mar 17, 2014	25.18	25.49	25.12	25.26
5734	NYSE	GGG	Fri, Mar 14, 2014	24.92	25.27	24.92	24.97
5733	NYSE	GGG	Thu, Mar 13, 2014	25.47	25.58	24.82	24.94
5732	NYSE	GGG	Wed, Mar 12, 2014	25.33	25.40	25.13	25.35
5731	NYSE	GGG	Tue, Mar 11, 2014	25.74	25.89	25.38	25.45
5730	NYSE	GGG	Mon, Mar 10, 2014	25.92	25.98	25.59	25.64
5729	NYSE	GGG	Fri, Mar 7, 2014	25.98	26.12	25.78	25.89
5728	NYSE	GGG	Thu, Mar 6, 2014	25.93	26.04	25.80	25.85
5727	NYSE	GGG	Wed, Mar 5, 2014	25.97	26.08	25.81	25.85
5726	NYSE	GGG	Tue, Mar 4, 2014	26.15	26.20	25.97	26.00
5725	NYSE	GGG	Mon, Mar 3, 2014	25.73	25.94	25.51	25.80
5724	NYSE	GGG	Fri, Feb 28, 2014	25.83	26.29	25.81	26.01
5723	NYSE	GGG	Thu, Feb 27, 2014	25.73	25.94	25.57	25.86
5722	NYSE	GGG	Wed, Feb 26, 2014	25.59	25.93	25.52	25.75
5721	NYSE	GGG	Tue, Feb 25, 2014	25.29	25.71	25.24	25.56
5720	NYSE	GGG	Mon, Feb 24, 2014	25.38	25.62	25.28	25.31
5719	NYSE	GGG	Fri, Feb 21, 2014	25.65	25.65	25.33	25.34
5718	NYSE	GGG	Thu, Feb 20, 2014	25.04	25.67	24.97	25.63
5717	NYSE	GGG	Wed, Feb 19, 2014	25.44	25.60	24.93	24.98
5716	NYSE	GGG	Tue, Feb 18, 2014	25.14	25.59	24.99	25.54
5715	NYSE	GGG	Fri, Feb 14, 2014	24.96	25.27	24.75	25.15
5714	NYSE	GGG	Thu, Feb 13, 2014	24.30	24.96	24.23	24.93
5713	NYSE	GGG	Wed, Feb 12, 2014	24.17	24.48	24.13	24.42
5712	NYSE	GGG	Tue, Feb 11, 2014	23.89	24.24	23.81	24.19
5711	NYSE	GGG	Mon, Feb 10, 2014	23.84	23.92	23.48	23.89
5710	NYSE	GGG	Fri, Feb 7, 2014	23.36	23.76	23.28	23.75
5709	NYSE	GGG	Thu, Feb 6, 2014	22.83	23.17	22.71	23.10
5708	NYSE	GGG	Wed, Feb 5, 2014	22.54	22.95	22.42	22.67
5707	NYSE	GGG	Tue, Feb 4, 2014	22.10	22.59	21.73	22.56
5706	NYSE	GGG	Mon, Feb 3, 2014	23.15	23.34	21.96	22.00
5705	NYSE	GGG	Fri, Jan 31, 2014	23.60	23.82	23.14	23.16
5704	NYSE	GGG	Thu, Jan 30, 2014	23.85	24.00	23.71	23.91
5703	NYSE	GGG	Wed, Jan 29, 2014	23.59	24.00	23.52	23.66
5702	NYSE	GGG	Tue, Jan 28, 2014	23.98	24.30	23.75	23.89
5701	NYSE	GGG	Mon, Jan 27, 2014	24.30	24.51	23.88	24.01
5700	NYSE	GGG	Fri, Jan 24, 2014	25.14	25.17	24.22	24.27
5699	NYSE	GGG	Thu, Jan 23, 2014	25.78	25.82	25.34	25.37
5698	NYSE	GGG	Wed, Jan 22, 2014	26.03	26.03	25.77	25.88
5697	NYSE	GGG	Tue, Jan 21, 2014	26.17	26.22	25.81	26.01
5696	NYSE	GGG	Fri, Jan 17, 2014	26.09	26.23	25.99	26.10
5695	NYSE	GGG	Thu, Jan 16, 2014	26.05	26.32	26.03	26.19
5694	NYSE	GGG	Wed, Jan 15, 2014	26.12	26.29	26.06	26.23
5693	NYSE	GGG	Tue, Jan 14, 2014	25.67	26.15	25.59	26.10
5692	NYSE	GGG	Mon, Jan 13, 2014	25.85	26.08	25.49	25.55
5691	NYSE	GGG	Fri, Jan 10, 2014	25.74	26.02	25.62	26.00
5690	NYSE	GGG	Thu, Jan 9, 2014	25.42	25.73	25.26	25.67
5689	NYSE	GGG	Wed, Jan 8, 2014	25.36	25.55	25.18	25.40
5688	NYSE	GGG	Tue, Jan 7, 2014	25.26	25.47	25.15	25.37
5687	NYSE	GGG	Mon, Jan 6, 2014	25.72	25.81	25.19	25.19
5686	NYSE	GGG	Fri, Jan 3, 2014	25.57	25.71	25.47	25.66
5685	NYSE	GGG	Thu, Jan 2, 2014	25.83	25.89	25.38	25.61
5684	NYSE	GGG	Tue, Dec 31, 2013	26.01	26.10	25.88	26.04
5683	NYSE	GGG	Mon, Dec 30, 2013	26.00	26.10	25.84	25.99
5682	NYSE	GGG	Fri, Dec 27, 2013	26.00	26.03	25.82	25.94
5681	NYSE	GGG	Thu, Dec 26, 2013	25.83	26.02	25.83	25.90
5680	NYSE	GGG	Tue, Dec 24, 2013	25.69	25.83	25.66	25.69
5679	NYSE	GGG	Mon, Dec 23, 2013	25.78	25.78	25.61	25.70
5678	NYSE	GGG	Fri, Dec 20, 2013	25.42	25.84	25.42	25.67
5677	NYSE	GGG	Thu, Dec 19, 2013	25.45	25.56	25.33	25.42
5676	NYSE	GGG	Wed, Dec 18, 2013	25.26	25.54	24.96	25.44
5675	NYSE	GGG	Tue, Dec 17, 2013	25.27	25.34	25.12	25.24
5674	NYSE	GGG	Mon, Dec 16, 2013	25.21	25.47	25.11	25.23
5673	NYSE	GGG	Fri, Dec 13, 2013	25.08	25.22	24.88	25.03
5672	NYSE	GGG	Thu, Dec 12, 2013	24.92	25.10	24.84	25.00
5671	NYSE	GGG	Wed, Dec 11, 2013	25.66	25.80	24.85	24.91
5670	NYSE	GGG	Tue, Dec 10, 2013	25.61	26.13	25.61	25.65
5669	NYSE	GGG	Mon, Dec 9, 2013	25.55	25.93	25.40	25.68
5668	NYSE	GGG	Fri, Dec 6, 2013	25.27	25.56	25.27	25.48
5667	NYSE	GGG	Thu, Dec 5, 2013	25.19	25.36	25.14	25.23
5666	NYSE	GGG	Wed, Dec 4, 2013	25.04	25.47	24.88	25.29
5665	NYSE	GGG	Tue, Dec 3, 2013	24.99	25.35	24.79	25.18
5664	NYSE	GGG	Mon, Dec 2, 2013	25.63	25.79	25.16	25.20
5663	NYSE	GGG	Fri, Nov 29, 2013	25.81	25.87	25.60	25.74
5662	NYSE	GGG	Wed, Nov 27, 2013	25.84	25.87	25.59	25.77
5661	NYSE	GGG	Tue, Nov 26, 2013	25.81	25.92	25.64	25.80
5660	NYSE	GGG	Mon, Nov 25, 2013	25.82	25.96	25.71	25.81
5659	NYSE	GGG	Fri, Nov 22, 2013	25.75	25.89	25.58	25.78
5658	NYSE	GGG	Thu, Nov 21, 2013	25.67	25.79	25.55	25.75
5657	NYSE	GGG	Wed, Nov 20, 2013	25.85	25.85	25.43	25.55
5656	NYSE	GGG	Tue, Nov 19, 2013	25.92	26.05	25.59	25.75
5655	NYSE	GGG	Mon, Nov 18, 2013	26.33	26.40	25.87	25.96
5654	NYSE	GGG	Fri, Nov 15, 2013	26.17	26.29	26.05	26.29
5653	NYSE	GGG	Thu, Nov 14, 2013	26.26	26.30	26.07	26.18
5652	NYSE	GGG	Wed, Nov 13, 2013	25.74	26.30	25.64	26.27
5651	NYSE	GGG	Tue, Nov 12, 2013	25.70	25.85	25.64	25.84
5650	NYSE	GGG	Mon, Nov 11, 2013	25.60	25.91	25.56	25.68
5649	NYSE	GGG	Fri, Nov 8, 2013	25.36	25.83	25.36	25.76
5648	NYSE	GGG	Thu, Nov 7, 2013	26.12	26.28	25.40	25.42
5647	NYSE	GGG	Wed, Nov 6, 2013	26.35	26.55	25.99	26.12
5646	NYSE	GGG	Tue, Nov 5, 2013	26.07	26.30	25.77	26.20
5645	NYSE	GGG	Mon, Nov 4, 2013	26.00	26.29	25.90	26.22
5644	NYSE	GGG	Fri, Nov 1, 2013	25.80	25.97	25.40	25.93
5643	NYSE	GGG	Thu, Oct 31, 2013	25.67	26.07	25.52	25.75
5642	NYSE	GGG	Wed, Oct 30, 2013	25.79	26.03	25.56	25.62
5641	NYSE	GGG	Tue, Oct 29, 2013	25.58	26.01	25.56	25.72
5640	NYSE	GGG	Mon, Oct 28, 2013	25.50	25.76	25.43	25.57
5639	NYSE	GGG	Fri, Oct 25, 2013	26.07	26.07	25.58	25.77
5638	NYSE	GGG	Thu, Oct 24, 2013	25.33	26.06	25.33	26.01
5637	NYSE	GGG	Wed, Oct 23, 2013	25.60	25.76	25.36	25.76
5636	NYSE	GGG	Tue, Oct 22, 2013	25.67	25.89	25.60	25.77
5635	NYSE	GGG	Mon, Oct 21, 2013	25.25	25.59	25.25	25.52
5634	NYSE	GGG	Fri, Oct 18, 2013	25.17	25.41	25.09	25.30
5633	NYSE	GGG	Thu, Oct 17, 2013	25.26	25.35	25.07	25.10
5632	NYSE	GGG	Wed, Oct 16, 2013	25.51	25.67	25.22	25.33
5631	NYSE	GGG	Tue, Oct 15, 2013	25.68	25.68	25.27	25.44
5630	NYSE	GGG	Mon, Oct 14, 2013	25.05	25.83	24.85	25.73
5629	NYSE	GGG	Fri, Oct 11, 2013	25.10	25.31	25.03	25.28
5628	NYSE	GGG	Thu, Oct 10, 2013	24.68	25.14	24.66	25.14
5627	NYSE	GGG	Wed, Oct 9, 2013	24.86	24.86	24.31	24.48
5626	NYSE	GGG	Tue, Oct 8, 2013	24.85	25.18	24.83	24.85
5625	NYSE	GGG	Mon, Oct 7, 2013	25.04	25.20	24.90	24.91
5624	NYSE	GGG	Fri, Oct 4, 2013	24.94	25.36	24.86	25.26
5623	NYSE	GGG	Thu, Oct 3, 2013	25.05	25.15	24.69	25.00
5622	NYSE	GGG	Wed, Oct 2, 2013	24.95	25.16	24.71	25.14
5621	NYSE	GGG	Tue, Oct 1, 2013	24.64	25.26	24.64	25.10
5620	NYSE	GGG	Mon, Sep 30, 2013	24.13	24.76	24.13	24.69
5619	NYSE	GGG	Fri, Sep 27, 2013	24.55	24.66	24.35	24.47
5618	NYSE	GGG	Thu, Sep 26, 2013	24.27	24.66	24.20	24.63
5617	NYSE	GGG	Wed, Sep 25, 2013	24.44	24.50	24.13	24.29
5616	NYSE	GGG	Tue, Sep 24, 2013	24.22	24.56	24.14	24.41
5615	NYSE	GGG	Mon, Sep 23, 2013	24.38	24.60	23.93	24.24
5614	NYSE	GGG	Fri, Sep 20, 2013	24.74	24.81	24.47	24.49
5613	NYSE	GGG	Thu, Sep 19, 2013	24.64	24.86	24.57	24.62
5612	NYSE	GGG	Wed, Sep 18, 2013	24.33	24.69	24.12	24.64
5611	NYSE	GGG	Tue, Sep 17, 2013	24.26	24.33	24.01	24.33
5610	NYSE	GGG	Mon, Sep 16, 2013	24.33	24.33	24.16	24.25
5609	NYSE	GGG	Fri, Sep 13, 2013	24.27	24.33	23.79	24.10
5608	NYSE	GGG	Thu, Sep 12, 2013	24.19	24.37	24.06	24.12
5607	NYSE	GGG	Wed, Sep 11, 2013	24.33	24.37	24.14	24.23
5606	NYSE	GGG	Tue, Sep 10, 2013	24.15	24.40	23.94	24.39
5605	NYSE	GGG	Mon, Sep 9, 2013	23.78	24.07	23.77	23.97
5604	NYSE	GGG	Fri, Sep 6, 2013	23.76	23.99	23.39	23.70
5603	NYSE	GGG	Thu, Sep 5, 2013	23.50	23.82	23.45	23.71
5602	NYSE	GGG	Wed, Sep 4, 2013	23.09	23.57	23.01	23.52
5601	NYSE	GGG	Tue, Sep 3, 2013	23.48	23.76	22.69	23.10
5600	NYSE	GGG	Fri, Aug 30, 2013	23.57	23.57	23.10	23.16
5599	NYSE	GGG	Thu, Aug 29, 2013	23.43	23.75	23.43	23.52
5598	NYSE	GGG	Wed, Aug 28, 2013	23.39	23.61	23.20	23.54
5597	NYSE	GGG	Tue, Aug 27, 2013	23.70	23.82	23.34	23.37
5596	NYSE	GGG	Mon, Aug 26, 2013	24.07	24.24	23.92	24.02
5595	NYSE	GGG	Fri, Aug 23, 2013	24.32	24.32	23.77	24.14
5594	NYSE	GGG	Thu, Aug 22, 2013	24.02	24.31	24.02	24.28
5593	NYSE	GGG	Wed, Aug 21, 2013	23.90	24.13	23.71	23.93
5592	NYSE	GGG	Tue, Aug 20, 2013	23.73	24.02	23.61	23.94
5591	NYSE	GGG	Mon, Aug 19, 2013	23.82	24.05	23.68	23.68
5590	NYSE	GGG	Fri, Aug 16, 2013	23.62	23.90	23.56	23.85
5589	NYSE	GGG	Thu, Aug 15, 2013	23.96	24.02	23.20	23.63
5588	NYSE	GGG	Wed, Aug 14, 2013	24.28	24.39	24.10	24.31
5587	NYSE	GGG	Tue, Aug 13, 2013	24.17	24.26	23.90	24.25
5586	NYSE	GGG	Mon, Aug 12, 2013	23.95	24.23	23.95	24.10
5585	NYSE	GGG	Fri, Aug 9, 2013	23.85	24.15	23.45	24.03
5584	NYSE	GGG	Thu, Aug 8, 2013	23.99	24.15	23.80	23.90
5583	NYSE	GGG	Wed, Aug 7, 2013	24.11	24.13	23.75	23.88
5582	NYSE	GGG	Tue, Aug 6, 2013	24.50	24.60	23.98	24.17
5581	NYSE	GGG	Mon, Aug 5, 2013	24.51	24.74	24.45	24.56
5580	NYSE	GGG	Fri, Aug 2, 2013	24.50	24.66	24.23	24.61
5579	NYSE	GGG	Thu, Aug 1, 2013	23.58	24.90	23.55	24.57
5578	NYSE	GGG	Wed, Jul 31, 2013	22.80	23.44	22.77	23.26
5577	NYSE	GGG	Tue, Jul 30, 2013	22.85	22.93	22.70	22.79
5576	NYSE	GGG	Mon, Jul 29, 2013	22.86	22.97	22.69	22.72
5575	NYSE	GGG	Fri, Jul 26, 2013	22.87	23.18	22.87	22.97
5574	NYSE	GGG	Thu, Jul 25, 2013	22.72	23.12	22.56	22.94
5573	NYSE	GGG	Wed, Jul 24, 2013	23.00	23.16	22.52	22.70
5572	NYSE	GGG	Tue, Jul 23, 2013	22.75	22.96	22.68	22.93
5571	NYSE	GGG	Mon, Jul 22, 2013	22.60	22.86	22.54	22.71
5570	NYSE	GGG	Fri, Jul 19, 2013	22.66	22.76	22.59	22.63
5569	NYSE	GGG	Thu, Jul 18, 2013	22.65	22.80	22.58	22.68
5568	NYSE	GGG	Wed, Jul 17, 2013	22.63	22.75	22.51	22.59
5567	NYSE	GGG	Tue, Jul 16, 2013	22.62	22.78	22.47	22.54
5566	NYSE	GGG	Mon, Jul 15, 2013	22.70	22.80	22.54	22.64
5565	NYSE	GGG	Fri, Jul 12, 2013	22.76	22.80	22.66	22.70
5564	NYSE	GGG	Thu, Jul 11, 2013	22.72	22.82	22.62	22.75
5563	NYSE	GGG	Wed, Jul 10, 2013	22.07	22.47	22.06	22.37
5562	NYSE	GGG	Tue, Jul 9, 2013	21.67	22.17	21.61	22.12
5561	NYSE	GGG	Mon, Jul 8, 2013	21.59	21.66	21.50	21.57
5560	NYSE	GGG	Fri, Jul 5, 2013	21.37	21.56	21.08	21.54
5559	NYSE	GGG	Wed, Jul 3, 2013	21.05	21.31	20.95	21.20
5558	NYSE	GGG	Tue, Jul 2, 2013	21.27	21.39	21.11	21.19
5557	NYSE	GGG	Mon, Jul 1, 2013	21.15	21.42	21.12	21.30
5556	NYSE	GGG	Fri, Jun 28, 2013	20.92	21.14	20.75	21.07
5555	NYSE	GGG	Thu, Jun 27, 2013	20.75	21.01	20.66	20.94
5554	NYSE	GGG	Wed, Jun 26, 2013	20.67	20.75	20.42	20.58
5553	NYSE	GGG	Tue, Jun 25, 2013	20.52	20.64	20.32	20.52
5552	NYSE	GGG	Mon, Jun 24, 2013	20.56	20.59	20.09	20.30
5551	NYSE	GGG	Fri, Jun 21, 2013	20.92	20.92	20.45	20.57
5550	NYSE	GGG	Thu, Jun 20, 2013	21.00	21.08	20.75	20.83
5549	NYSE	GGG	Wed, Jun 19, 2013	21.46	21.53	21.25	21.29
5548	NYSE	GGG	Tue, Jun 18, 2013	21.15	21.53	21.06	21.45
5547	NYSE	GGG	Mon, Jun 17, 2013	21.25	21.25	21.02	21.14
5546	NYSE	GGG	Fri, Jun 14, 2013	21.13	21.25	20.96	21.00
5545	NYSE	GGG	Thu, Jun 13, 2013	20.90	21.18	20.71	21.12
5544	NYSE	GGG	Wed, Jun 12, 2013	21.33	21.33	20.84	20.90
5543	NYSE	GGG	Tue, Jun 11, 2013	21.01	21.26	20.81	21.18
5542	NYSE	GGG	Mon, Jun 10, 2013	21.51	21.55	21.21	21.39
5541	NYSE	GGG	Fri, Jun 7, 2013	21.32	21.53	21.11	21.46
5540	NYSE	GGG	Thu, Jun 6, 2013	21.10	21.25	20.93	21.18
5539	NYSE	GGG	Wed, Jun 5, 2013	21.64	21.64	21.11	21.12
5538	NYSE	GGG	Tue, Jun 4, 2013	21.64	21.81	21.47	21.74
5537	NYSE	GGG	Mon, Jun 3, 2013	21.56	21.73	21.27	21.64
5536	NYSE	GGG	Fri, May 31, 2013	21.30	21.79	21.13	21.48
5535	NYSE	GGG	Thu, May 30, 2013	21.05	21.50	21.05	21.41
5534	NYSE	GGG	Wed, May 29, 2013	20.60	21.06	20.59	21.02
5533	NYSE	GGG	Tue, May 28, 2013	20.63	20.89	20.59	20.82
5532	NYSE	GGG	Fri, May 24, 2013	20.27	20.38	19.94	20.33
5531	NYSE	GGG	Thu, May 23, 2013	20.33	20.53	20.27	20.36
5530	NYSE	GGG	Wed, May 22, 2013	21.03	21.12	20.44	20.58
5529	NYSE	GGG	Tue, May 21, 2013	20.95	21.16	20.91	21.03
5528	NYSE	GGG	Mon, May 20, 2013	20.79	21.18	20.79	20.95
5527	NYSE	GGG	Fri, May 17, 2013	20.86	20.86	20.71	20.83
5526	NYSE	GGG	Thu, May 16, 2013	20.67	20.88	20.62	20.72
5525	NYSE	GGG	Wed, May 15, 2013	20.60	20.77	20.55	20.74
5524	NYSE	GGG	Tue, May 14, 2013	20.43	20.77	20.43	20.71
5523	NYSE	GGG	Mon, May 13, 2013	20.49	20.62	20.25	20.46
5522	NYSE	GGG	Fri, May 10, 2013	20.62	20.73	20.53	20.59
5521	NYSE	GGG	Thu, May 9, 2013	20.67	20.75	20.55	20.62
5520	NYSE	GGG	Wed, May 8, 2013	20.67	20.79	20.56	20.67
5519	NYSE	GGG	Tue, May 7, 2013	20.58	20.78	20.47	20.74
5518	NYSE	GGG	Mon, May 6, 2013	20.19	20.58	20.14	20.51
5517	NYSE	GGG	Fri, May 3, 2013	19.95	20.32	19.95	20.21
5516	NYSE	GGG	Thu, May 2, 2013	19.60	19.94	19.53	19.76
5515	NYSE	GGG	Wed, May 1, 2013	19.52	20.03	19.26	19.52
5514	NYSE	GGG	Tue, Apr 30, 2013	19.86	20.18	19.65	20.18
5513	NYSE	GGG	Mon, Apr 29, 2013	19.98	19.98	19.75	19.91
5512	NYSE	GGG	Fri, Apr 26, 2013	19.84	19.97	19.65	19.85
5511	NYSE	GGG	Thu, Apr 25, 2013	19.33	19.99	19.08	19.84
5510	NYSE	GGG	Wed, Apr 24, 2013	18.70	19.04	18.45	18.74
5509	NYSE	GGG	Tue, Apr 23, 2013	18.43	18.70	18.32	18.56
5508	NYSE	GGG	Mon, Apr 22, 2013	18.23	18.42	18.11	18.31
5507	NYSE	GGG	Fri, Apr 19, 2013	18.15	18.36	17.97	18.19
5506	NYSE	GGG	Thu, Apr 18, 2013	18.24	18.24	18.02	18.10
5505	NYSE	GGG	Wed, Apr 17, 2013	18.41	18.44	18.03	18.16
5504	NYSE	GGG	Tue, Apr 16, 2013	18.41	18.61	18.29	18.56
5503	NYSE	GGG	Mon, Apr 15, 2013	19.04	19.04	18.16	18.23
5502	NYSE	GGG	Fri, Apr 12, 2013	19.31	19.34	19.09	19.16
5501	NYSE	GGG	Thu, Apr 11, 2013	19.47	19.48	19.29	19.41
5500	NYSE	GGG	Wed, Apr 10, 2013	19.04	19.48	19.04	19.42
5499	NYSE	GGG	Tue, Apr 9, 2013	18.92	19.10	18.76	19.00
5498	NYSE	GGG	Mon, Apr 8, 2013	18.79	18.93	18.57	18.84
5497	NYSE	GGG	Fri, Apr 5, 2013	18.58	18.83	18.52	18.81
5496	NYSE	GGG	Thu, Apr 4, 2013	18.88	18.99	18.86	18.91
5495	NYSE	GGG	Wed, Apr 3, 2013	19.10	19.10	18.67	18.84
5494	NYSE	GGG	Tue, Apr 2, 2013	19.13	19.25	18.99	19.06
5493	NYSE	GGG	Mon, Apr 1, 2013	19.34	19.39	19.06	19.11
5492	NYSE	GGG	Thu, Mar 28, 2013	19.10	19.37	19.03	19.34
5491	NYSE	GGG	Wed, Mar 27, 2013	18.95	19.13	18.89	19.12
5490	NYSE	GGG	Tue, Mar 26, 2013	19.07	19.15	18.96	19.11
5489	NYSE	GGG	Mon, Mar 25, 2013	19.19	19.19	18.66	18.96
5488	NYSE	GGG	Fri, Mar 22, 2013	19.47	19.47	19.00	19.15
5487	NYSE	GGG	Thu, Mar 21, 2013	19.24	19.64	19.19	19.37
5486	NYSE	GGG	Wed, Mar 20, 2013	19.69	19.77	19.46	19.69
5485	NYSE	GGG	Tue, Mar 19, 2013	19.82	19.82	19.29	19.56
5484	NYSE	GGG	Mon, Mar 18, 2013	19.43	19.86	19.43	19.72
5483	NYSE	GGG	Fri, Mar 15, 2013	19.83	19.94	19.69	19.77
5482	NYSE	GGG	Thu, Mar 14, 2013	19.84	19.89	19.75	19.85
5481	NYSE	GGG	Wed, Mar 13, 2013	19.74	19.85	19.55	19.77
5480	NYSE	GGG	Tue, Mar 12, 2013	19.63	19.79	19.63	19.74
5479	NYSE	GGG	Mon, Mar 11, 2013	19.62	19.71	19.60	19.70
5478	NYSE	GGG	Fri, Mar 8, 2013	19.48	19.74	19.42	19.71
5477	NYSE	GGG	Thu, Mar 7, 2013	19.50	19.53	19.29	19.33
5476	NYSE	GGG	Wed, Mar 6, 2013	19.57	19.57	19.40	19.47
5475	NYSE	GGG	Tue, Mar 5, 2013	19.37	19.57	19.37	19.54
5474	NYSE	GGG	Mon, Mar 4, 2013	19.20	19.28	19.00	19.24
5473	NYSE	GGG	Fri, Mar 1, 2013	19.21	19.37	18.83	19.27
5472	NYSE	GGG	Thu, Feb 28, 2013	19.31	19.56	19.31	19.37
5471	NYSE	GGG	Wed, Feb 27, 2013	19.04	19.51	19.04	19.36
5470	NYSE	GGG	Tue, Feb 26, 2013	18.82	19.10	18.72	19.05
5469	NYSE	GGG	Mon, Feb 25, 2013	19.44	19.44	18.76	18.77
5468	NYSE	GGG	Fri, Feb 22, 2013	19.27	19.42	19.18	19.35
5467	NYSE	GGG	Thu, Feb 21, 2013	19.44	19.47	19.00	19.13
5466	NYSE	GGG	Wed, Feb 20, 2013	19.65	19.78	19.41	19.49
5465	NYSE	GGG	Tue, Feb 19, 2013	19.56	19.69	19.56	19.68
5464	NYSE	GGG	Fri, Feb 15, 2013	19.57	19.66	19.54	19.57
5463	NYSE	GGG	Thu, Feb 14, 2013	19.48	19.60	19.34	19.58
5462	NYSE	GGG	Wed, Feb 13, 2013	19.45	19.66	19.43	19.61
5461	NYSE	GGG	Tue, Feb 12, 2013	19.38	19.49	19.38	19.47
5460	NYSE	GGG	Mon, Feb 11, 2013	19.44	19.53	19.32	19.43
5459	NYSE	GGG	Fri, Feb 8, 2013	19.40	19.55	19.35	19.48
5458	NYSE	GGG	Thu, Feb 7, 2013	19.30	19.39	19.22	19.37
5457	NYSE	GGG	Wed, Feb 6, 2013	19.15	19.35	19.15	19.33
5456	NYSE	GGG	Tue, Feb 5, 2013	19.13	19.34	19.10	19.25
5455	NYSE	GGG	Mon, Feb 4, 2013	19.10	19.27	18.99	19.02
5454	NYSE	GGG	Fri, Feb 1, 2013	19.24	19.30	19.14	19.20
5453	NYSE	GGG	Thu, Jan 31, 2013	19.00	19.26	19.00	19.07
5452	NYSE	GGG	Wed, Jan 30, 2013	19.24	19.34	18.72	19.02
5451	NYSE	GGG	Tue, Jan 29, 2013	19.00	19.42	18.64	19.34
5450	NYSE	GGG	Mon, Jan 28, 2013	18.69	18.73	18.41	18.48
5449	NYSE	GGG	Fri, Jan 25, 2013	18.70	18.72	18.52	18.65
5448	NYSE	GGG	Thu, Jan 24, 2013	18.39	18.72	18.30	18.63
5447	NYSE	GGG	Wed, Jan 23, 2013	18.42	18.60	18.35	18.40
5446	NYSE	GGG	Tue, Jan 22, 2013	18.32	18.41	18.14	18.41
5445	NYSE	GGG	Fri, Jan 18, 2013	18.19	18.27	18.08	18.25
5444	NYSE	GGG	Thu, Jan 17, 2013	17.89	18.16	17.89	18.15
5443	NYSE	GGG	Wed, Jan 16, 2013	17.70	17.92	17.67	17.89
5442	NYSE	GGG	Tue, Jan 15, 2013	17.77	17.81	17.63	17.75
5441	NYSE	GGG	Mon, Jan 14, 2013	17.77	17.93	17.73	17.91
5440	NYSE	GGG	Fri, Jan 11, 2013	17.99	18.01	17.76	17.83
5439	NYSE	GGG	Thu, Jan 10, 2013	18.16	18.16	17.82	18.02
5438	NYSE	GGG	Wed, Jan 9, 2013	17.79	18.05	17.70	18.02
5437	NYSE	GGG	Tue, Jan 8, 2013	17.56	17.76	17.48	17.68
5436	NYSE	GGG	Mon, Jan 7, 2013	17.75	17.75	17.49	17.58
5435	NYSE	GGG	Fri, Jan 4, 2013	17.88	17.88	17.68	17.76
5434	NYSE	GGG	Thu, Jan 3, 2013	17.80	18.02	17.76	17.86
5433	NYSE	GGG	Wed, Jan 2, 2013	17.66	17.85	17.54	17.85
5432	NYSE	GGG	Mon, Dec 31, 2012	16.92	17.19	16.90	17.16
5431	NYSE	GGG	Fri, Dec 28, 2012	17.00	17.15	16.94	16.95
5430	NYSE	GGG	Thu, Dec 27, 2012	17.34	17.41	17.08	17.13
5429	NYSE	GGG	Wed, Dec 26, 2012	17.36	17.42	17.27	17.34
5428	NYSE	GGG	Mon, Dec 24, 2012	17.38	17.50	17.27	17.34
5427	NYSE	GGG	Fri, Dec 21, 2012	17.34	17.68	17.33	17.46
5426	NYSE	GGG	Thu, Dec 20, 2012	17.52	17.75	17.45	17.63
5425	NYSE	GGG	Wed, Dec 19, 2012	17.58	17.60	17.39	17.49
5424	NYSE	GGG	Tue, Dec 18, 2012	17.32	17.57	17.19	17.52
5423	NYSE	GGG	Mon, Dec 17, 2012	17.14	17.27	17.05	17.26
5422	NYSE	GGG	Fri, Dec 14, 2012	17.09	17.33	17.00	17.06
5421	NYSE	GGG	Thu, Dec 13, 2012	17.24	17.35	17.03	17.09
5420	NYSE	GGG	Wed, Dec 12, 2012	17.31	17.40	17.18	17.27
5419	NYSE	GGG	Tue, Dec 11, 2012	17.25	17.32	17.18	17.27
5418	NYSE	GGG	Mon, Dec 10, 2012	17.02	17.22	16.61	17.15
5417	NYSE	GGG	Fri, Dec 7, 2012	17.07	17.14	16.92	17.00
5416	NYSE	GGG	Thu, Dec 6, 2012	17.00	17.09	16.86	17.00
5415	NYSE	GGG	Wed, Dec 5, 2012	16.59	17.03	16.55	17.00
5414	NYSE	GGG	Tue, Dec 4, 2012	16.41	16.56	16.31	16.55
5413	NYSE	GGG	Mon, Dec 3, 2012	16.56	16.65	16.32	16.39
5412	NYSE	GGG	Fri, Nov 30, 2012	16.60	16.64	16.42	16.47
5411	NYSE	GGG	Thu, Nov 29, 2012	16.50	16.63	16.45	16.59
5410	NYSE	GGG	Wed, Nov 28, 2012	16.35	16.52	16.28	16.46
5409	NYSE	GGG	Tue, Nov 27, 2012	16.36	16.52	16.21	16.40
5408	NYSE	GGG	Mon, Nov 26, 2012	16.17	16.41	16.17	16.40
5407	NYSE	GGG	Fri, Nov 23, 2012	16.12	16.27	16.10	16.25
5406	NYSE	GGG	Wed, Nov 21, 2012	15.97	16.11	15.87	16.09
5405	NYSE	GGG	Tue, Nov 20, 2012	15.59	16.01	15.46	15.89
5404	NYSE	GGG	Mon, Nov 19, 2012	15.56	15.66	15.45	15.59
5403	NYSE	GGG	Fri, Nov 16, 2012	15.23	15.50	15.17	15.33
5402	NYSE	GGG	Thu, Nov 15, 2012	15.32	15.51	15.19	15.25
5401	NYSE	GGG	Wed, Nov 14, 2012	15.97	16.09	15.28	15.32
5400	NYSE	GGG	Tue, Nov 13, 2012	16.03	16.27	15.89	15.90
5399	NYSE	GGG	Mon, Nov 12, 2012	16.11	16.27	15.98	16.15
5398	NYSE	GGG	Fri, Nov 9, 2012	15.97	16.26	15.85	16.08
5397	NYSE	GGG	Thu, Nov 8, 2012	16.41	16.42	16.04	16.06
5396	NYSE	GGG	Wed, Nov 7, 2012	16.84	16.95	16.42	16.47
5395	NYSE	GGG	Tue, Nov 6, 2012	16.65	16.87	16.57	16.84
5394	NYSE	GGG	Mon, Nov 5, 2012	16.30	16.57	16.27	16.55
5393	NYSE	GGG	Fri, Nov 2, 2012	16.67	16.75	16.29	16.30
5392	NYSE	GGG	Thu, Nov 1, 2012	16.05	16.64	16.05	16.50
5391	NYSE	GGG	Wed, Oct 31, 2012	15.58	16.06	15.58	16.02
5390	NYSE	GGG	Fri, Oct 26, 2012	15.65	15.79	15.53	15.74
5389	NYSE	GGG	Thu, Oct 25, 2012	15.60	15.67	14.97	15.64
5388	NYSE	GGG	Wed, Oct 24, 2012	15.87	15.92	15.54	15.68
5387	NYSE	GGG	Tue, Oct 23, 2012	15.73	15.83	15.62	15.81
5386	NYSE	GGG	Mon, Oct 22, 2012	15.95	16.06	15.83	15.90
5385	NYSE	GGG	Fri, Oct 19, 2012	15.98	16.20	15.93	15.99
5384	NYSE	GGG	Thu, Oct 18, 2012	16.35	16.39	16.21	16.30
5383	NYSE	GGG	Wed, Oct 17, 2012	16.17	16.54	16.17	16.47
5382	NYSE	GGG	Tue, Oct 16, 2012	15.88	16.18	15.88	16.18
5381	NYSE	GGG	Mon, Oct 15, 2012	15.81	15.89	15.71	15.86
5380	NYSE	GGG	Fri, Oct 12, 2012	15.94	16.14	15.73	15.77
5379	NYSE	GGG	Thu, Oct 11, 2012	16.02	16.04	15.88	15.90
5378	NYSE	GGG	Wed, Oct 10, 2012	15.96	16.07	15.84	15.88
5377	NYSE	GGG	Tue, Oct 9, 2012	16.40	16.44	16.02	16.05
5376	NYSE	GGG	Mon, Oct 8, 2012	16.38	16.43	16.28	16.38
5375	NYSE	GGG	Fri, Oct 5, 2012	16.48	16.82	16.43	16.48
5374	NYSE	GGG	Thu, Oct 4, 2012	16.41	16.52	16.27	16.42
5373	NYSE	GGG	Wed, Oct 3, 2012	16.52	16.56	16.26	16.32
5372	NYSE	GGG	Tue, Oct 2, 2012	16.47	16.68	16.41	16.48
5371	NYSE	GGG	Mon, Oct 1, 2012	16.76	16.81	16.32	16.43
5370	NYSE	GGG	Fri, Sep 28, 2012	16.66	16.83	16.57	16.76
5369	NYSE	GGG	Thu, Sep 27, 2012	16.62	16.78	16.42	16.76
5368	NYSE	GGG	Wed, Sep 26, 2012	16.73	16.75	16.36	16.52
5367	NYSE	GGG	Tue, Sep 25, 2012	17.12	17.17	16.73	16.75
5366	NYSE	GGG	Mon, Sep 24, 2012	16.85	17.10	16.83	17.06
5365	NYSE	GGG	Fri, Sep 21, 2012	17.27	17.46	16.96	16.98
5364	NYSE	GGG	Thu, Sep 20, 2012	17.20	17.20	16.98	17.08
5363	NYSE	GGG	Wed, Sep 19, 2012	17.38	17.49	17.18	17.30
5362	NYSE	GGG	Tue, Sep 18, 2012	17.43	17.56	17.37	17.39
5361	NYSE	GGG	Mon, Sep 17, 2012	17.42	17.46	17.26	17.45
5360	NYSE	GGG	Fri, Sep 14, 2012	17.30	17.51	17.26	17.50
5359	NYSE	GGG	Thu, Sep 13, 2012	16.99	17.28	16.86	17.25
5358	NYSE	GGG	Wed, Sep 12, 2012	17.25	17.29	17.04	17.11
5357	NYSE	GGG	Tue, Sep 11, 2012	17.08	17.33	17.00	17.17
5356	NYSE	GGG	Mon, Sep 10, 2012	17.28	17.34	17.14	17.15
5355	NYSE	GGG	Fri, Sep 7, 2012	17.25	17.54	17.21	17.29
5354	NYSE	GGG	Thu, Sep 6, 2012	16.87	17.23	16.87	17.21
5353	NYSE	GGG	Wed, Sep 5, 2012	16.79	16.89	16.60	16.74
5352	NYSE	GGG	Tue, Sep 4, 2012	16.44	16.87	16.22	16.80
5351	NYSE	GGG	Fri, Aug 31, 2012	16.51	16.59	16.22	16.47
5350	NYSE	GGG	Thu, Aug 30, 2012	16.42	16.51	16.28	16.33
5349	NYSE	GGG	Wed, Aug 29, 2012	16.50	16.62	16.37	16.55
5348	NYSE	GGG	Tue, Aug 28, 2012	16.51	16.67	16.51	16.53
5347	NYSE	GGG	Mon, Aug 27, 2012	16.72	16.72	16.46	16.51
5346	NYSE	GGG	Fri, Aug 24, 2012	16.65	16.71	16.49	16.63
5345	NYSE	GGG	Thu, Aug 23, 2012	16.76	16.90	16.63	16.72
5344	NYSE	GGG	Wed, Aug 22, 2012	16.67	16.85	16.52	16.76
5343	NYSE	GGG	Tue, Aug 21, 2012	16.71	16.80	16.52	16.72
5342	NYSE	GGG	Mon, Aug 20, 2012	16.73	16.77	16.50	16.62
5341	NYSE	GGG	Fri, Aug 17, 2012	16.69	16.91	16.68	16.79
5340	NYSE	GGG	Thu, Aug 16, 2012	16.48	16.69	16.43	16.66
5339	NYSE	GGG	Wed, Aug 15, 2012	16.39	16.50	16.27	16.47
5338	NYSE	GGG	Tue, Aug 14, 2012	16.65	16.68	16.26	16.33
5337	NYSE	GGG	Mon, Aug 13, 2012	16.71	16.71	16.36	16.52
5336	NYSE	GGG	Fri, Aug 10, 2012	16.45	16.94	16.45	16.76
5335	NYSE	GGG	Thu, Aug 9, 2012	16.24	16.33	16.15	16.24
5334	NYSE	GGG	Wed, Aug 8, 2012	16.09	16.26	15.86	16.23
5333	NYSE	GGG	Tue, Aug 7, 2012	15.92	16.21	15.84	16.18
5332	NYSE	GGG	Mon, Aug 6, 2012	15.67	15.88	15.59	15.82
5331	NYSE	GGG	Fri, Aug 3, 2012	15.44	15.68	15.25	15.61
5330	NYSE	GGG	Thu, Aug 2, 2012	15.05	15.24	15.00	15.13
5329	NYSE	GGG	Wed, Aug 1, 2012	15.43	15.57	15.13	15.28
5328	NYSE	GGG	Tue, Jul 31, 2012	15.13	15.35	15.07	15.29
5327	NYSE	GGG	Mon, Jul 30, 2012	15.21	15.38	15.06	15.19
5326	NYSE	GGG	Fri, Jul 27, 2012	14.35	15.31	14.24	15.18
5325	NYSE	GGG	Thu, Jul 26, 2012	13.83	15.42	13.70	14.34
5324	NYSE	GGG	Wed, Jul 25, 2012	14.15	14.26	13.93	14.13
5323	NYSE	GGG	Tue, Jul 24, 2012	14.62	14.62	13.92	14.07
5322	NYSE	GGG	Mon, Jul 23, 2012	14.26	14.67	14.20	14.60
5321	NYSE	GGG	Fri, Jul 20, 2012	14.58	14.67	14.44	14.57
5320	NYSE	GGG	Thu, Jul 19, 2012	14.63	14.81	14.56	14.72
5319	NYSE	GGG	Wed, Jul 18, 2012	14.43	14.83	14.42	14.59
5318	NYSE	GGG	Tue, Jul 17, 2012	14.47	14.53	14.23	14.48
5317	NYSE	GGG	Mon, Jul 16, 2012	14.46	14.49	14.12	14.38
5316	NYSE	GGG	Fri, Jul 13, 2012	14.33	14.58	14.31	14.54
5315	NYSE	GGG	Thu, Jul 12, 2012	14.30	14.38	14.05	14.27
5314	NYSE	GGG	Wed, Jul 11, 2012	14.67	14.69	14.33	14.49
5313	NYSE	GGG	Tue, Jul 10, 2012	14.98	15.04	14.53	14.66
5312	NYSE	GGG	Mon, Jul 9, 2012	15.01	15.04	14.87	14.95
5311	NYSE	GGG	Fri, Jul 6, 2012	15.36	15.39	14.99	15.00
5310	NYSE	GGG	Thu, Jul 5, 2012	15.38	15.71	15.34	15.55
5309	NYSE	GGG	Tue, Jul 3, 2012	15.11	15.44	15.05	15.44
5308	NYSE	GGG	Mon, Jul 2, 2012	15.34	15.43	14.99	15.15
5307	NYSE	GGG	Fri, Jun 29, 2012	14.84	15.40	14.74	15.36
5306	NYSE	GGG	Thu, Jun 28, 2012	14.55	14.76	14.40	14.56
5305	NYSE	GGG	Wed, Jun 27, 2012	14.78	14.94	14.70	14.78
5304	NYSE	GGG	Tue, Jun 26, 2012	14.73	14.82	14.52	14.73
5303	NYSE	GGG	Mon, Jun 25, 2012	14.83	14.91	14.70	14.72
5302	NYSE	GGG	Fri, Jun 22, 2012	15.30	15.32	14.88	15.08
5301	NYSE	GGG	Thu, Jun 21, 2012	15.75	15.79	15.12	15.25
5300	NYSE	GGG	Wed, Jun 20, 2012	15.96	15.96	15.70	15.80
5299	NYSE	GGG	Tue, Jun 19, 2012	15.77	16.17	15.75	15.94
5298	NYSE	GGG	Mon, Jun 18, 2012	15.58	15.82	15.53	15.75
5297	NYSE	GGG	Fri, Jun 15, 2012	15.56	15.69	15.52	15.66
5296	NYSE	GGG	Thu, Jun 14, 2012	15.27	15.67	15.27	15.50
5295	NYSE	GGG	Wed, Jun 13, 2012	16.10	16.10	15.42	15.50
5294	NYSE	GGG	Tue, Jun 12, 2012	15.93	16.15	15.73	16.12
5293	NYSE	GGG	Mon, Jun 11, 2012	16.44	16.46	15.83	15.85
5292	NYSE	GGG	Fri, Jun 8, 2012	16.09	16.29	15.88	16.26
5291	NYSE	GGG	Thu, Jun 7, 2012	16.34	16.43	16.10	16.15
5290	NYSE	GGG	Wed, Jun 6, 2012	15.68	16.04	15.64	15.99
5289	NYSE	GGG	Tue, Jun 5, 2012	15.44	15.60	15.27	15.56
5288	NYSE	GGG	Mon, Jun 4, 2012	15.62	15.63	15.32	15.47
5287	NYSE	GGG	Fri, Jun 1, 2012	15.68	15.68	15.31	15.52
5286	NYSE	GGG	Thu, May 31, 2012	16.98	16.98	16.01	16.06
5285	NYSE	GGG	Wed, May 30, 2012	17.08	17.08	16.90	17.02
5284	NYSE	GGG	Tue, May 29, 2012	17.17	17.45	17.11	17.25
5283	NYSE	GGG	Fri, May 25, 2012	17.04	17.16	16.95	17.05
5282	NYSE	GGG	Thu, May 24, 2012	16.92	17.10	16.79	17.00
5281	NYSE	GGG	Wed, May 23, 2012	16.58	16.94	16.37	16.84
5280	NYSE	GGG	Tue, May 22, 2012	16.74	16.98	16.59	16.73
5279	NYSE	GGG	Mon, May 21, 2012	16.45	16.76	16.29	16.72
5278	NYSE	GGG	Fri, May 18, 2012	16.47	16.57	16.27	16.36
5277	NYSE	GGG	Thu, May 17, 2012	16.81	16.83	16.33	16.38
5276	NYSE	GGG	Wed, May 16, 2012	16.92	17.02	16.80	16.84
5275	NYSE	GGG	Tue, May 15, 2012	16.87	17.03	16.69	16.83
5274	NYSE	GGG	Mon, May 14, 2012	17.27	17.29	16.85	16.88
5273	NYSE	GGG	Fri, May 11, 2012	17.19	17.73	17.19	17.49
5272	NYSE	GGG	Thu, May 10, 2012	17.48	17.56	17.26	17.38
5271	NYSE	GGG	Wed, May 9, 2012	17.22	17.48	17.13	17.30
5270	NYSE	GGG	Tue, May 8, 2012	17.27	17.55	17.05	17.49
5269	NYSE	GGG	Mon, May 7, 2012	17.35	17.50	17.24	17.44
5268	NYSE	GGG	Fri, May 4, 2012	17.62	17.80	17.32	17.45
5267	NYSE	GGG	Thu, May 3, 2012	17.92	17.99	17.71	17.73
5266	NYSE	GGG	Wed, May 2, 2012	17.69	18.04	17.54	17.90
5265	NYSE	GGG	Tue, May 1, 2012	17.77	18.05	17.55	17.82
5264	NYSE	GGG	Mon, Apr 30, 2012	17.96	17.96	17.71	17.77
5263	NYSE	GGG	Fri, Apr 27, 2012	17.46	18.02	17.37	17.93
5262	NYSE	GGG	Thu, Apr 26, 2012	17.33	17.65	16.61	17.33
5261	NYSE	GGG	Wed, Apr 25, 2012	18.38	18.76	18.25	18.65
5260	NYSE	GGG	Tue, Apr 24, 2012	18.08	18.48	18.08	18.29
5259	NYSE	GGG	Mon, Apr 23, 2012	18.09	18.10	17.84	18.03
5258	NYSE	GGG	Fri, Apr 20, 2012	18.41	18.61	18.40	18.41
5257	NYSE	GGG	Thu, Apr 19, 2012	18.69	18.89	18.25	18.31
5256	NYSE	GGG	Wed, Apr 18, 2012	18.53	18.73	18.47	18.67
5255	NYSE	GGG	Tue, Apr 17, 2012	18.33	18.75	18.23	18.67
5254	NYSE	GGG	Mon, Apr 16, 2012	17.74	18.29	17.61	18.21
5253	NYSE	GGG	Fri, Apr 13, 2012	17.62	17.69	17.45	17.62
5252	NYSE	GGG	Thu, Apr 12, 2012	17.42	17.76	17.26	17.69
5251	NYSE	GGG	Wed, Apr 11, 2012	17.39	17.47	17.26	17.39
5250	NYSE	GGG	Tue, Apr 10, 2012	17.79	17.82	17.01	17.16
5249	NYSE	GGG	Mon, Apr 9, 2012	17.70	17.89	17.56	17.85
5248	NYSE	GGG	Thu, Apr 5, 2012	17.91	18.11	17.91	18.06
5247	NYSE	GGG	Wed, Apr 4, 2012	17.85	18.03	17.79	18.02
5246	NYSE	GGG	Tue, Apr 3, 2012	17.74	18.01	17.69	18.01
5245	NYSE	GGG	Mon, Apr 2, 2012	17.63	17.97	17.44	17.72
5244	NYSE	GGG	Fri, Mar 30, 2012	17.61	17.75	17.45	17.69
5243	NYSE	GGG	Thu, Mar 29, 2012	17.30	17.50	17.24	17.45
5242	NYSE	GGG	Wed, Mar 28, 2012	17.66	17.66	17.26	17.45
5241	NYSE	GGG	Tue, Mar 27, 2012	17.29	17.69	17.27	17.61
5240	NYSE	GGG	Mon, Mar 26, 2012	17.16	17.34	17.16	17.32
5239	NYSE	GGG	Fri, Mar 23, 2012	16.97	17.08	16.75	17.00
5238	NYSE	GGG	Thu, Mar 22, 2012	17.06	17.08	16.62	16.94
5237	NYSE	GGG	Wed, Mar 21, 2012	17.30	17.30	17.07	17.26
5236	NYSE	GGG	Tue, Mar 20, 2012	17.36	17.37	17.10	17.26
5235	NYSE	GGG	Mon, Mar 19, 2012	17.38	17.56	17.34	17.53
5234	NYSE	GGG	Fri, Mar 16, 2012	17.34	17.56	17.31	17.48
5233	NYSE	GGG	Thu, Mar 15, 2012	17.27	17.43	17.20	17.36
5232	NYSE	GGG	Wed, Mar 14, 2012	17.33	17.33	17.13	17.23
5231	NYSE	GGG	Tue, Mar 13, 2012	17.17	17.39	17.08	17.39
5230	NYSE	GGG	Mon, Mar 12, 2012	17.01	17.13	16.95	17.09
5229	NYSE	GGG	Fri, Mar 9, 2012	16.75	17.12	16.73	17.04
5228	NYSE	GGG	Thu, Mar 8, 2012	16.53	16.85	16.53	16.69
5227	NYSE	GGG	Wed, Mar 7, 2012	16.39	16.53	16.30	16.43
5226	NYSE	GGG	Tue, Mar 6, 2012	16.57	16.72	16.24	16.32
5225	NYSE	GGG	Mon, Mar 5, 2012	16.99	17.05	16.79	16.85
5224	NYSE	GGG	Fri, Mar 2, 2012	17.19	17.32	16.96	17.07
5223	NYSE	GGG	Thu, Mar 1, 2012	17.12	17.35	17.08	17.24
5222	NYSE	GGG	Wed, Feb 29, 2012	17.14	17.34	16.98	17.06
5221	NYSE	GGG	Tue, Feb 28, 2012	17.15	17.23	16.98	17.14
5220	NYSE	GGG	Mon, Feb 27, 2012	16.86	17.20	16.72	17.19
5219	NYSE	GGG	Fri, Feb 24, 2012	17.01	17.18	16.81	17.05
5218	NYSE	GGG	Thu, Feb 23, 2012	16.65	17.09	16.53	17.03
5217	NYSE	GGG	Wed, Feb 22, 2012	16.64	16.81	16.59	16.68
5216	NYSE	GGG	Tue, Feb 21, 2012	16.59	16.75	16.53	16.73
5215	NYSE	GGG	Fri, Feb 17, 2012	16.67	16.67	16.40	16.50
5214	NYSE	GGG	Thu, Feb 16, 2012	16.27	16.63	16.20	16.61
5213	NYSE	GGG	Wed, Feb 15, 2012	16.67	16.67	16.21	16.29
5212	NYSE	GGG	Tue, Feb 14, 2012	16.49	16.61	16.39	16.59
5211	NYSE	GGG	Mon, Feb 13, 2012	16.37	16.69	16.26	16.67
5210	NYSE	GGG	Fri, Feb 10, 2012	15.98	16.23	15.81	16.22
5209	NYSE	GGG	Thu, Feb 9, 2012	16.17	16.22	15.95	16.20
5208	NYSE	GGG	Wed, Feb 8, 2012	16.24	16.34	15.96	16.13
5207	NYSE	GGG	Tue, Feb 7, 2012	16.20	16.31	16.10	16.19
5206	NYSE	GGG	Mon, Feb 6, 2012	16.21	16.47	16.19	16.26
5205	NYSE	GGG	Fri, Feb 3, 2012	16.10	16.36	16.00	16.31
5204	NYSE	GGG	Thu, Feb 2, 2012	16.12	16.16	15.85	15.87
5203	NYSE	GGG	Wed, Feb 1, 2012	15.52	16.17	15.45	16.13
5202	NYSE	GGG	Tue, Jan 31, 2012	14.76	15.61	14.47	15.33
5201	NYSE	GGG	Mon, Jan 30, 2012	14.43	14.92	14.36	14.75
5200	NYSE	GGG	Fri, Jan 27, 2012	14.48	14.65	14.44	14.60
5199	NYSE	GGG	Thu, Jan 26, 2012	14.71	14.80	14.49	14.58
5198	NYSE	GGG	Wed, Jan 25, 2012	14.43	14.73	14.42	14.64
5197	NYSE	GGG	Tue, Jan 24, 2012	14.29	14.57	14.18	14.47
5196	NYSE	GGG	Mon, Jan 23, 2012	14.37	14.62	14.32	14.42
5195	NYSE	GGG	Fri, Jan 20, 2012	14.64	14.70	14.33	14.37
5194	NYSE	GGG	Thu, Jan 19, 2012	14.44	14.70	14.42	14.70
5193	NYSE	GGG	Wed, Jan 18, 2012	14.13	14.36	14.06	14.35
5192	NYSE	GGG	Tue, Jan 17, 2012	14.04	14.16	13.93	14.13
5191	NYSE	GGG	Fri, Jan 13, 2012	13.96	13.98	13.76	13.88
5190	NYSE	GGG	Thu, Jan 12, 2012	13.99	14.04	13.83	13.97
5189	NYSE	GGG	Wed, Jan 11, 2012	13.79	14.12	13.79	13.98
5188	NYSE	GGG	Tue, Jan 10, 2012	13.51	13.56	13.44	13.48
5187	NYSE	GGG	Mon, Jan 9, 2012	13.41	13.48	13.26	13.32
5186	NYSE	GGG	Fri, Jan 6, 2012	13.83	13.83	13.40	13.42
5185	NYSE	GGG	Thu, Jan 5, 2012	13.69	13.97	13.50	13.87
5184	NYSE	GGG	Wed, Jan 4, 2012	13.70	13.88	13.63	13.81
5183	NYSE	GGG	Tue, Jan 3, 2012	13.88	13.98	13.53	13.80
5182	NYSE	GGG	Fri, Dec 30, 2011	13.78	13.83	13.63	13.63
5181	NYSE	GGG	Thu, Dec 29, 2011	13.47	13.77	13.43	13.74
5180	NYSE	GGG	Wed, Dec 28, 2011	13.53	13.57	13.37	13.41
5179	NYSE	GGG	Tue, Dec 27, 2011	13.35	13.66	13.33	13.47
5178	NYSE	GGG	Fri, Dec 23, 2011	13.37	13.46	13.35	13.42
5177	NYSE	GGG	Thu, Dec 22, 2011	13.21	13.41	13.12	13.29
5176	NYSE	GGG	Wed, Dec 21, 2011	13.13	13.20	12.93	13.14
5175	NYSE	GGG	Tue, Dec 20, 2011	12.88	13.26	12.75	13.20
5174	NYSE	GGG	Mon, Dec 19, 2011	12.78	12.94	12.59	12.65
5173	NYSE	GGG	Fri, Dec 16, 2011	12.67	12.88	12.38	12.69
5172	NYSE	GGG	Thu, Dec 15, 2011	13.24	13.29	12.58	12.64
5171	NYSE	GGG	Wed, Dec 14, 2011	13.14	13.22	12.97	13.00
5170	NYSE	GGG	Tue, Dec 13, 2011	13.93	14.04	13.21	13.28
5169	NYSE	GGG	Mon, Dec 12, 2011	13.90	13.90	13.61	13.74
5168	NYSE	GGG	Fri, Dec 9, 2011	13.72	14.18	13.70	14.11
5167	NYSE	GGG	Thu, Dec 8, 2011	14.12	14.20	13.65	13.70
5166	NYSE	GGG	Wed, Dec 7, 2011	14.22	14.34	13.98	14.28
5165	NYSE	GGG	Tue, Dec 6, 2011	14.43	14.49	14.25	14.36
5164	NYSE	GGG	Mon, Dec 5, 2011	14.48	14.59	14.26	14.37
5163	NYSE	GGG	Fri, Dec 2, 2011	14.41	14.52	14.17	14.22
5162	NYSE	GGG	Thu, Dec 1, 2011	14.24	14.40	14.16	14.20
5161	NYSE	GGG	Wed, Nov 30, 2011	14.04	14.36	14.00	14.33
5160	NYSE	GGG	Tue, Nov 29, 2011	13.53	13.74	13.43	13.50
5159	NYSE	GGG	Mon, Nov 28, 2011	13.23	13.52	13.22	13.46
5158	NYSE	GGG	Fri, Nov 25, 2011	12.73	12.96	12.67	12.77
5157	NYSE	GGG	Wed, Nov 23, 2011	13.43	13.47	12.72	12.80
5156	NYSE	GGG	Tue, Nov 22, 2011	13.53	13.69	13.43	13.59
5155	NYSE	GGG	Mon, Nov 21, 2011	13.50	13.55	13.29	13.53
5154	NYSE	GGG	Fri, Nov 18, 2011	13.91	13.95	13.71	13.77
5153	NYSE	GGG	Thu, Nov 17, 2011	14.28	14.29	13.72	13.83
5152	NYSE	GGG	Wed, Nov 16, 2011	14.31	14.62	14.23	14.27
5151	NYSE	GGG	Tue, Nov 15, 2011	14.44	14.60	14.26	14.50
5150	NYSE	GGG	Mon, Nov 14, 2011	14.74	14.74	14.41	14.51
5149	NYSE	GGG	Fri, Nov 11, 2011	14.49	14.81	14.42	14.75
5148	NYSE	GGG	Thu, Nov 10, 2011	14.56	14.58	14.16	14.28
5147	NYSE	GGG	Wed, Nov 9, 2011	14.79	14.79	14.09	14.26
5146	NYSE	GGG	Tue, Nov 8, 2011	14.82	15.07	14.58	15.02
5145	NYSE	GGG	Mon, Nov 7, 2011	14.76	14.83	14.32	14.70
5144	NYSE	GGG	Fri, Nov 4, 2011	14.59	14.87	14.40	14.81
5143	NYSE	GGG	Thu, Nov 3, 2011	14.39	14.83	14.27	14.79
5142	NYSE	GGG	Wed, Nov 2, 2011	14.15	14.34	13.90	14.16
5141	NYSE	GGG	Tue, Nov 1, 2011	13.66	14.11	13.66	13.85
5140	NYSE	GGG	Mon, Oct 31, 2011	14.37	14.65	14.13	14.31
5139	NYSE	GGG	Fri, Oct 28, 2011	14.57	14.75	14.45	14.64
5138	NYSE	GGG	Thu, Oct 27, 2011	14.10	14.89	14.10	14.51
5137	NYSE	GGG	Wed, Oct 26, 2011	13.53	13.62	13.07	13.54
5136	NYSE	GGG	Tue, Oct 25, 2011	13.33	13.49	13.18	13.27
5135	NYSE	GGG	Mon, Oct 24, 2011	13.17	13.54	13.16	13.49
5134	NYSE	GGG	Fri, Oct 21, 2011	13.00	13.17	12.90	13.15
5133	NYSE	GGG	Thu, Oct 20, 2011	12.92	12.93	12.54	12.79
5132	NYSE	GGG	Wed, Oct 19, 2011	13.06	13.18	12.87	12.93
5131	NYSE	GGG	Tue, Oct 18, 2011	12.76	13.23	12.57	13.13
5130	NYSE	GGG	Mon, Oct 17, 2011	12.83	12.93	12.63	12.72
5129	NYSE	GGG	Fri, Oct 14, 2011	12.90	12.99	12.73	12.92
5128	NYSE	GGG	Thu, Oct 13, 2011	12.62	12.82	12.49	12.68
5127	NYSE	GGG	Wed, Oct 12, 2011	12.71	13.01	12.71	12.88
5126	NYSE	GGG	Tue, Oct 11, 2011	12.53	12.75	12.49	12.57
5125	NYSE	GGG	Mon, Oct 10, 2011	12.36	12.69	12.31	12.65
5124	NYSE	GGG	Fri, Oct 7, 2011	12.02	12.31	11.86	12.07
5123	NYSE	GGG	Thu, Oct 6, 2011	11.66	12.02	11.58	11.97
5122	NYSE	GGG	Wed, Oct 5, 2011	11.82	11.97	11.57	11.70
5121	NYSE	GGG	Tue, Oct 4, 2011	10.70	11.79	10.67	11.79
5120	NYSE	GGG	Mon, Oct 3, 2011	11.23	11.50	10.73	10.82
5119	NYSE	GGG	Fri, Sep 30, 2011	11.49	11.64	11.26	11.38
5118	NYSE	GGG	Thu, Sep 29, 2011	11.82	12.03	11.36	11.74
5117	NYSE	GGG	Wed, Sep 28, 2011	12.02	12.14	11.52	11.55
5116	NYSE	GGG	Tue, Sep 27, 2011	12.13	12.36	11.92	12.00
5115	NYSE	GGG	Mon, Sep 26, 2011	11.49	11.79	11.18	11.78
5114	NYSE	GGG	Fri, Sep 23, 2011	11.02	11.51	10.96	11.38
5113	NYSE	GGG	Thu, Sep 22, 2011	11.34	11.34	10.95	11.06
5112	NYSE	GGG	Wed, Sep 21, 2011	12.05	12.14	11.48	11.49
5111	NYSE	GGG	Tue, Sep 20, 2011	12.61	12.64	12.04	12.05
5110	NYSE	GGG	Mon, Sep 19, 2011	12.32	12.67	12.15	12.57
5109	NYSE	GGG	Fri, Sep 16, 2011	12.73	12.85	12.50	12.60
5108	NYSE	GGG	Thu, Sep 15, 2011	12.65	12.73	12.41	12.67
5107	NYSE	GGG	Wed, Sep 14, 2011	12.30	12.71	12.00	12.51
5106	NYSE	GGG	Tue, Sep 13, 2011	11.90	12.33	11.81	12.19
5105	NYSE	GGG	Mon, Sep 12, 2011	11.71	11.87	11.53	11.82
5104	NYSE	GGG	Fri, Sep 9, 2011	12.28	12.42	11.77	11.87
5103	NYSE	GGG	Thu, Sep 8, 2011	12.60	12.78	12.41	12.43
5102	NYSE	GGG	Wed, Sep 7, 2011	12.43	12.76	12.37	12.74
5101	NYSE	GGG	Tue, Sep 6, 2011	11.89	12.22	11.80	12.20
5100	NYSE	GGG	Fri, Sep 2, 2011	12.48	12.68	12.28	12.36
5099	NYSE	GGG	Thu, Sep 1, 2011	13.13	13.27	12.80	12.85
5098	NYSE	GGG	Wed, Aug 31, 2011	13.33	13.60	13.05	13.16
5097	NYSE	GGG	Tue, Aug 30, 2011	12.96	13.31	12.83	13.21
5096	NYSE	GGG	Mon, Aug 29, 2011	12.61	13.06	12.59	13.03
5095	NYSE	GGG	Fri, Aug 26, 2011	11.86	12.38	11.65	12.38
5094	NYSE	GGG	Thu, Aug 25, 2011	12.34	12.43	11.83	11.98
5093	NYSE	GGG	Wed, Aug 24, 2011	12.20	12.57	12.15	12.52
5092	NYSE	GGG	Tue, Aug 23, 2011	11.73	12.27	11.59	12.27
5091	NYSE	GGG	Mon, Aug 22, 2011	11.71	11.79	11.47	11.62
5090	NYSE	GGG	Fri, Aug 19, 2011	11.67	12.02	11.35	11.41
5089	NYSE	GGG	Thu, Aug 18, 2011	12.23	12.24	11.75	11.85
5088	NYSE	GGG	Wed, Aug 17, 2011	12.94	13.10	12.52	12.61
5087	NYSE	GGG	Tue, Aug 16, 2011	13.12	13.16	12.81	12.85
5086	NYSE	GGG	Mon, Aug 15, 2011	13.08	13.28	13.03	13.26
5085	NYSE	GGG	Fri, Aug 12, 2011	12.85	13.07	12.63	12.96
5084	NYSE	GGG	Thu, Aug 11, 2011	12.22	12.95	12.04	12.76
5083	NYSE	GGG	Wed, Aug 10, 2011	12.13	12.42	11.98	11.99
5082	NYSE	GGG	Tue, Aug 9, 2011	11.90	12.51	11.64	12.50
5081	NYSE	GGG	Mon, Aug 8, 2011	12.35	12.66	11.64	11.64
5080	NYSE	GGG	Fri, Aug 5, 2011	13.10	13.22	12.54	12.93
5079	NYSE	GGG	Thu, Aug 4, 2011	13.59	13.62	12.90	12.93
5078	NYSE	GGG	Wed, Aug 3, 2011	13.76	13.86	13.33	13.84
5077	NYSE	GGG	Tue, Aug 2, 2011	14.30	14.47	13.77	13.78
5076	NYSE	GGG	Mon, Aug 1, 2011	14.82	14.88	14.26	14.45
5075	NYSE	GGG	Fri, Jul 29, 2011	14.44	14.90	14.35	14.64
5074	NYSE	GGG	Thu, Jul 28, 2011	15.15	15.15	14.50	14.72
5073	NYSE	GGG	Wed, Jul 27, 2011	16.35	16.35	15.76	15.76
5072	NYSE	GGG	Tue, Jul 26, 2011	16.81	16.86	16.45	16.48
5071	NYSE	GGG	Mon, Jul 25, 2011	16.64	16.90	16.61	16.83
5070	NYSE	GGG	Fri, Jul 22, 2011	16.84	16.94	16.73	16.84
5069	NYSE	GGG	Thu, Jul 21, 2011	16.82	16.99	16.77	16.85
5068	NYSE	GGG	Wed, Jul 20, 2011	16.81	16.95	16.65	16.74
5067	NYSE	GGG	Tue, Jul 19, 2011	16.55	16.84	16.55	16.78
5066	NYSE	GGG	Mon, Jul 18, 2011	16.62	16.62	16.34	16.45
5065	NYSE	GGG	Fri, Jul 15, 2011	16.74	16.74	16.55	16.64
5064	NYSE	GGG	Thu, Jul 14, 2011	17.07	17.12	16.59	16.65
5063	NYSE	GGG	Wed, Jul 13, 2011	17.19	17.37	17.06	17.08
5062	NYSE	GGG	Tue, Jul 12, 2011	17.25	17.36	17.09	17.10
5061	NYSE	GGG	Mon, Jul 11, 2011	17.64	17.70	17.29	17.35
5060	NYSE	GGG	Fri, Jul 8, 2011	17.70	17.87	17.61	17.87
5059	NYSE	GGG	Thu, Jul 7, 2011	17.97	18.14	17.91	17.95
5058	NYSE	GGG	Wed, Jul 6, 2011	17.71	17.94	17.62	17.89
5057	NYSE	GGG	Tue, Jul 5, 2011	17.22	17.72	17.22	17.67
5056	NYSE	GGG	Fri, Jul 1, 2011	16.95	17.26	16.88	17.18
5055	NYSE	GGG	Thu, Jun 30, 2011	16.85	17.00	16.84	16.89
5054	NYSE	GGG	Wed, Jun 29, 2011	16.64	16.84	16.56	16.75
5053	NYSE	GGG	Tue, Jun 28, 2011	16.35	16.60	16.34	16.55
5052	NYSE	GGG	Mon, Jun 27, 2011	16.24	16.46	16.08	16.34
5051	NYSE	GGG	Fri, Jun 24, 2011	16.51	16.55	16.23	16.28
5050	NYSE	GGG	Thu, Jun 23, 2011	16.34	16.46	16.02	16.46
5049	NYSE	GGG	Wed, Jun 22, 2011	16.65	16.74	16.46	16.50
5048	NYSE	GGG	Tue, Jun 21, 2011	16.58	16.76	16.45	16.69
5047	NYSE	GGG	Mon, Jun 20, 2011	16.00	16.43	15.96	16.33
5046	NYSE	GGG	Fri, Jun 17, 2011	16.09	16.22	16.04	16.05
5045	NYSE	GGG	Thu, Jun 16, 2011	16.02	16.15	15.77	15.96
5044	NYSE	GGG	Wed, Jun 15, 2011	15.98	16.17	15.90	15.99
5043	NYSE	GGG	Tue, Jun 14, 2011	16.02	16.34	15.92	16.20
5042	NYSE	GGG	Mon, Jun 13, 2011	16.05	16.07	15.81	15.88
5041	NYSE	GGG	Fri, Jun 10, 2011	16.27	16.27	16.00	16.04
5040	NYSE	GGG	Thu, Jun 9, 2011	16.26	16.48	16.13	16.33
5039	NYSE	GGG	Wed, Jun 8, 2011	16.24	16.59	16.00	16.23
5038	NYSE	GGG	Tue, Jun 7, 2011	16.41	16.41	16.28	16.30
5037	NYSE	GGG	Mon, Jun 6, 2011	16.44	16.59	16.26	16.32
5036	NYSE	GGG	Fri, Jun 3, 2011	16.46	16.72	16.41	16.58
5035	NYSE	GGG	Thu, Jun 2, 2011	16.62	16.91	16.60	16.73
5034	NYSE	GGG	Wed, Jun 1, 2011	16.74	16.87	16.57	16.66
5033	NYSE	GGG	Tue, May 31, 2011	16.78	16.86	16.49	16.85
5032	NYSE	GGG	Fri, May 27, 2011	16.50	16.59	16.41	16.52
5031	NYSE	GGG	Thu, May 26, 2011	16.23	16.49	16.18	16.44
5030	NYSE	GGG	Wed, May 25, 2011	16.00	16.36	15.97	16.29
5029	NYSE	GGG	Tue, May 24, 2011	16.16	16.27	16.03	16.07
5028	NYSE	GGG	Mon, May 23, 2011	16.33	16.33	16.02	16.15
5027	NYSE	GGG	Fri, May 20, 2011	16.68	16.80	16.48	16.56
5026	NYSE	GGG	Thu, May 19, 2011	16.43	16.72	16.40	16.60
5025	NYSE	GGG	Wed, May 18, 2011	15.97	16.37	15.92	16.35
5024	NYSE	GGG	Tue, May 17, 2011	16.18	16.26	15.86	15.96
5023	NYSE	GGG	Mon, May 16, 2011	16.51	16.56	16.23	16.25
5022	NYSE	GGG	Fri, May 13, 2011	16.48	16.65	16.42	16.57
5021	NYSE	GGG	Thu, May 12, 2011	16.31	16.53	16.20	16.46
5020	NYSE	GGG	Wed, May 11, 2011	16.53	16.63	16.14	16.38
5019	NYSE	GGG	Tue, May 10, 2011	16.31	16.60	16.25	16.52
5018	NYSE	GGG	Mon, May 9, 2011	16.11	16.42	16.07	16.27
5017	NYSE	GGG	Fri, May 6, 2011	16.26	16.38	16.02	16.09
5016	NYSE	GGG	Thu, May 5, 2011	16.06	16.31	15.85	16.07
5015	NYSE	GGG	Wed, May 4, 2011	16.51	16.51	16.04	16.17
5014	NYSE	GGG	Tue, May 3, 2011	16.56	16.64	16.38	16.51
5013	NYSE	GGG	Mon, May 2, 2011	16.72	16.70	16.39	16.57
5012	NYSE	GGG	Fri, Apr 29, 2011	16.92	16.96	16.63	16.68
5011	NYSE	GGG	Thu, Apr 28, 2011	15.82	17.37	15.82	16.86
5010	NYSE	GGG	Wed, Apr 27, 2011	15.75	15.75	15.38	15.64
5009	NYSE	GGG	Tue, Apr 26, 2011	15.50	15.74	15.46	15.68
5008	NYSE	GGG	Mon, Apr 25, 2011	15.43	15.48	15.30	15.39
5007	NYSE	GGG	Thu, Apr 21, 2011	15.08	15.37	15.05	15.36
5006	NYSE	GGG	Wed, Apr 20, 2011	15.17	15.17	14.97	15.03
5005	NYSE	GGG	Tue, Apr 19, 2011	14.84	14.99	14.80	14.94
5004	NYSE	GGG	Mon, Apr 18, 2011	15.01	15.05	14.58	14.76
5003	NYSE	GGG	Fri, Apr 15, 2011	14.90	15.11	14.64	15.11
5002	NYSE	GGG	Thu, Apr 14, 2011	14.34	14.49	14.32	14.42
5001	NYSE	GGG	Wed, Apr 13, 2011	14.42	14.57	14.39	14.53
5000	NYSE	GGG	Tue, Apr 12, 2011	14.47	14.47	14.19	14.40
4999	NYSE	GGG	Mon, Apr 11, 2011	14.67	14.74	14.54	14.57
4998	NYSE	GGG	Fri, Apr 8, 2011	14.89	14.92	14.55	14.66
4997	NYSE	GGG	Thu, Apr 7, 2011	14.89	14.99	14.79	14.80
4996	NYSE	GGG	Wed, Apr 6, 2011	15.03	15.14	14.88	14.91
4995	NYSE	GGG	Tue, Apr 5, 2011	14.94	15.06	14.89	14.98
4994	NYSE	GGG	Mon, Apr 4, 2011	15.07	15.08	14.93	15.00
4993	NYSE	GGG	Fri, Apr 1, 2011	15.16	15.21	14.85	15.04
4992	NYSE	GGG	Thu, Mar 31, 2011	14.75	15.47	14.75	15.16
4991	NYSE	GGG	Wed, Mar 30, 2011	14.67	14.88	14.60	14.81
4990	NYSE	GGG	Tue, Mar 29, 2011	14.53	14.66	14.41	14.63
4989	NYSE	GGG	Mon, Mar 28, 2011	14.51	14.63	14.45	14.52
4988	NYSE	GGG	Fri, Mar 25, 2011	14.38	14.66	14.34	14.49
4987	NYSE	GGG	Thu, Mar 24, 2011	14.27	14.40	14.12	14.34
4986	NYSE	GGG	Wed, Mar 23, 2011	14.21	14.25	13.99	14.17
4985	NYSE	GGG	Tue, Mar 22, 2011	14.26	14.28	14.16	14.23
4984	NYSE	GGG	Mon, Mar 21, 2011	14.04	14.32	14.04	14.26
4983	NYSE	GGG	Fri, Mar 18, 2011	13.89	14.02	13.83	13.88
4982	NYSE	GGG	Thu, Mar 17, 2011	13.68	13.92	13.66	13.73
4981	NYSE	GGG	Wed, Mar 16, 2011	13.69	13.87	13.50	13.52
4980	NYSE	GGG	Tue, Mar 15, 2011	13.49	13.85	13.43	13.72
4979	NYSE	GGG	Mon, Mar 14, 2011	13.69	13.91	13.69	13.86
4978	NYSE	GGG	Fri, Mar 11, 2011	13.55	13.87	13.51	13.80
4977	NYSE	GGG	Thu, Mar 10, 2011	13.74	13.76	13.46	13.62
4976	NYSE	GGG	Wed, Mar 9, 2011	13.92	14.02	13.82	13.96
4975	NYSE	GGG	Tue, Mar 8, 2011	13.83	14.09	13.71	13.97
4974	NYSE	GGG	Mon, Mar 7, 2011	13.80	13.85	13.53	13.72
4973	NYSE	GGG	Fri, Mar 4, 2011	14.00	14.02	13.63	13.74
4972	NYSE	GGG	Thu, Mar 3, 2011	13.57	14.07	13.57	14.02
4971	NYSE	GGG	Wed, Mar 2, 2011	13.35	13.59	13.31	13.49
4970	NYSE	GGG	Tue, Mar 1, 2011	13.56	13.66	13.33	13.39
4969	NYSE	GGG	Mon, Feb 28, 2011	13.63	13.77	13.55	13.57
4968	NYSE	GGG	Fri, Feb 25, 2011	13.40	13.57	13.34	13.57
4967	NYSE	GGG	Thu, Feb 24, 2011	13.30	13.48	13.16	13.34
4966	NYSE	GGG	Wed, Feb 23, 2011	13.61	13.69	13.28	13.30
4965	NYSE	GGG	Tue, Feb 22, 2011	14.01	14.05	13.59	13.61
4964	NYSE	GGG	Fri, Feb 18, 2011	14.28	14.28	14.05	14.15
4963	NYSE	GGG	Thu, Feb 17, 2011	14.12	14.40	14.09	14.24
4962	NYSE	GGG	Wed, Feb 16, 2011	14.28	14.35	14.13	14.13
4961	NYSE	GGG	Tue, Feb 15, 2011	14.11	14.36	14.11	14.22
4960	NYSE	GGG	Mon, Feb 14, 2011	14.08	14.17	14.06	14.17
4959	NYSE	GGG	Fri, Feb 11, 2011	13.85	14.16	13.85	14.06
4958	NYSE	GGG	Thu, Feb 10, 2011	13.59	14.00	13.59	13.89
4957	NYSE	GGG	Wed, Feb 9, 2011	13.78	13.83	13.62	13.66
4956	NYSE	GGG	Tue, Feb 8, 2011	13.79	13.96	13.78	13.85
4955	NYSE	GGG	Mon, Feb 7, 2011	13.52	13.83	13.52	13.79
4954	NYSE	GGG	Fri, Feb 4, 2011	13.52	13.58	13.47	13.52
4953	NYSE	GGG	Thu, Feb 3, 2011	13.43	13.57	13.31	13.50
4952	NYSE	GGG	Wed, Feb 2, 2011	13.67	13.69	13.40	13.45
4951	NYSE	GGG	Tue, Feb 1, 2011	14.03	14.10	13.05	13.72
4950	NYSE	GGG	Mon, Jan 31, 2011	13.79	14.33	13.79	14.16
4949	NYSE	GGG	Fri, Jan 28, 2011	14.09	14.25	13.92	14.05
4948	NYSE	GGG	Thu, Jan 27, 2011	13.93	14.11	13.92	14.07
4947	NYSE	GGG	Wed, Jan 26, 2011	13.93	14.05	13.86	13.95
4946	NYSE	GGG	Tue, Jan 25, 2011	13.82	13.89	13.71	13.87
4945	NYSE	GGG	Mon, Jan 24, 2011	13.76	13.88	13.73	13.86
4944	NYSE	GGG	Fri, Jan 21, 2011	13.69	13.95	13.63	13.75
4943	NYSE	GGG	Thu, Jan 20, 2011	13.62	13.67	13.45	13.58
4942	NYSE	GGG	Wed, Jan 19, 2011	13.65	13.98	13.65	13.68
4941	NYSE	GGG	Tue, Jan 18, 2011	13.34	13.67	13.34	13.67
4940	NYSE	GGG	Fri, Jan 14, 2011	13.28	13.38	13.19	13.38
4939	NYSE	GGG	Thu, Jan 13, 2011	13.26	13.33	13.20	13.28
4938	NYSE	GGG	Wed, Jan 12, 2011	13.33	13.37	13.20	13.32
4937	NYSE	GGG	Tue, Jan 11, 2011	13.22	13.36	13.15	13.22
4936	NYSE	GGG	Mon, Jan 10, 2011	13.08	13.26	12.94	13.18
4935	NYSE	GGG	Fri, Jan 7, 2011	13.25	13.36	12.95	13.11
4934	NYSE	GGG	Thu, Jan 6, 2011	13.30	13.39	13.20	13.20
4933	NYSE	GGG	Wed, Jan 5, 2011	13.17	13.33	13.11	13.26
4932	NYSE	GGG	Tue, Jan 4, 2011	13.47	13.49	13.03	13.21
4931	NYSE	GGG	Mon, Jan 3, 2011	13.28	13.48	13.16	13.46
4930	NYSE	GGG	Fri, Dec 31, 2010	13.23	13.28	13.14	13.15
4929	NYSE	GGG	Thu, Dec 30, 2010	13.28	13.34	13.25	13.25
4928	NYSE	GGG	Wed, Dec 29, 2010	13.32	13.34	13.26	13.31
4927	NYSE	GGG	Tue, Dec 28, 2010	13.32	13.38	13.26	13.32
4926	NYSE	GGG	Mon, Dec 27, 2010	13.26	13.36	13.20	13.32
4925	NYSE	GGG	Thu, Dec 23, 2010	13.43	13.52	13.29	13.30
4924	NYSE	GGG	Wed, Dec 22, 2010	13.42	13.50	13.39	13.43
4923	NYSE	GGG	Tue, Dec 21, 2010	13.37	13.49	13.32	13.42
4922	NYSE	GGG	Mon, Dec 20, 2010	13.38	13.39	13.28	13.32
4921	NYSE	GGG	Fri, Dec 17, 2010	13.24	13.32	13.20	13.21
4920	NYSE	GGG	Thu, Dec 16, 2010	13.14	13.28	13.11	13.23
4919	NYSE	GGG	Wed, Dec 15, 2010	13.19	13.35	13.11	13.11
4918	NYSE	GGG	Tue, Dec 14, 2010	13.14	13.33	13.13	13.23
4917	NYSE	GGG	Mon, Dec 13, 2010	13.20	13.22	13.09	13.10
4916	NYSE	GGG	Fri, Dec 10, 2010	13.05	13.18	13.03	13.13
4915	NYSE	GGG	Thu, Dec 9, 2010	13.00	13.04	12.88	13.01
4914	NYSE	GGG	Wed, Dec 8, 2010	12.93	13.03	12.89	12.92
4913	NYSE	GGG	Tue, Dec 7, 2010	12.93	13.09	12.90	12.93
4912	NYSE	GGG	Mon, Dec 6, 2010	12.72	12.93	12.71	12.80
4911	NYSE	GGG	Fri, Dec 3, 2010	12.70	12.74	12.60	12.73
4910	NYSE	GGG	Thu, Dec 2, 2010	12.33	12.80	12.27	12.77
4909	NYSE	GGG	Wed, Dec 1, 2010	12.15	12.33	12.15	12.32
4908	NYSE	GGG	Tue, Nov 30, 2010	11.79	12.05	11.74	11.99
4907	NYSE	GGG	Mon, Nov 29, 2010	11.95	12.03	11.83	11.90
4906	NYSE	GGG	Fri, Nov 26, 2010	11.99	12.09	11.95	12.03
4905	NYSE	GGG	Wed, Nov 24, 2010	12.01	12.09	11.88	12.09
4904	NYSE	GGG	Tue, Nov 23, 2010	11.90	11.92	11.81	11.88
4903	NYSE	GGG	Mon, Nov 22, 2010	11.98	12.05	11.89	12.02
4902	NYSE	GGG	Fri, Nov 19, 2010	12.08	12.09	11.97	12.03
4901	NYSE	GGG	Thu, Nov 18, 2010	11.94	12.19	11.93	12.09
4900	NYSE	GGG	Wed, Nov 17, 2010	11.94	11.98	11.77	11.83
4899	NYSE	GGG	Tue, Nov 16, 2010	11.89	12.01	11.83	11.94
4898	NYSE	GGG	Mon, Nov 15, 2010	12.00	12.10	11.87	12.02
4897	NYSE	GGG	Fri, Nov 12, 2010	12.05	12.07	11.86	11.95
4896	NYSE	GGG	Thu, Nov 11, 2010	11.94	12.20	11.91	12.15
4895	NYSE	GGG	Wed, Nov 10, 2010	12.09	12.13	11.94	12.09
4894	NYSE	GGG	Tue, Nov 9, 2010	12.09	12.17	12.00	12.09
4893	NYSE	GGG	Mon, Nov 8, 2010	11.92	12.09	11.87	12.08
4892	NYSE	GGG	Fri, Nov 5, 2010	11.94	12.00	11.81	12.00
4891	NYSE	GGG	Thu, Nov 4, 2010	11.85	11.97	11.84	11.93
4890	NYSE	GGG	Wed, Nov 3, 2010	11.73	11.74	11.53	11.71
4889	NYSE	GGG	Tue, Nov 2, 2010	11.66	11.80	11.60	11.73
4888	NYSE	GGG	Mon, Nov 1, 2010	11.55	11.67	11.45	11.55
4887	NYSE	GGG	Fri, Oct 29, 2010	11.45	11.60	11.45	11.47
4886	NYSE	GGG	Thu, Oct 28, 2010	11.67	11.73	11.43	11.48
4885	NYSE	GGG	Wed, Oct 27, 2010	11.55	11.59	11.38	11.58
4884	NYSE	GGG	Tue, Oct 26, 2010	11.70	11.77	11.57	11.61
4883	NYSE	GGG	Mon, Oct 25, 2010	11.79	12.00	11.78	11.80
4882	NYSE	GGG	Fri, Oct 22, 2010	11.62	11.83	11.51	11.69
4881	NYSE	GGG	Thu, Oct 21, 2010	12.99	12.99	11.36	11.47
4880	NYSE	GGG	Wed, Oct 20, 2010	11.20	11.45	11.16	11.41
4879	NYSE	GGG	Tue, Oct 19, 2010	11.09	11.24	10.93	11.17
4878	NYSE	GGG	Mon, Oct 18, 2010	11.12	11.26	11.09	11.23
4877	NYSE	GGG	Fri, Oct 15, 2010	11.33	11.38	11.04	11.12
4876	NYSE	GGG	Thu, Oct 14, 2010	11.10	11.29	11.07	11.25
4875	NYSE	GGG	Wed, Oct 13, 2010	11.02	11.23	11.02	11.15
4874	NYSE	GGG	Tue, Oct 12, 2010	10.91	11.02	10.77	10.98
4873	NYSE	GGG	Mon, Oct 11, 2010	10.95	11.02	10.91	10.96
4872	NYSE	GGG	Fri, Oct 8, 2010	10.74	10.99	10.74	10.93
4871	NYSE	GGG	Thu, Oct 7, 2010	10.85	10.85	10.69	10.74
4870	NYSE	GGG	Wed, Oct 6, 2010	10.84	10.95	10.75	10.78
4869	NYSE	GGG	Tue, Oct 5, 2010	10.60	10.90	10.57	10.84
4868	NYSE	GGG	Mon, Oct 4, 2010	10.59	10.66	10.42	10.47
4867	NYSE	GGG	Fri, Oct 1, 2010	10.63	10.73	10.59	10.60
4866	NYSE	GGG	Thu, Sep 30, 2010	10.59	10.73	10.47	10.58
4865	NYSE	GGG	Wed, Sep 29, 2010	10.24	10.69	10.23	10.53
4864	NYSE	GGG	Tue, Sep 28, 2010	10.21	10.33	10.02	10.30
4863	NYSE	GGG	Mon, Sep 27, 2010	10.25	10.30	10.14	10.18
4862	NYSE	GGG	Fri, Sep 24, 2010	10.11	10.29	10.07	10.27
4861	NYSE	GGG	Thu, Sep 23, 2010	10.03	10.19	9.95	9.96
4860	NYSE	GGG	Wed, Sep 22, 2010	10.08	10.16	9.94	10.10
4859	NYSE	GGG	Tue, Sep 21, 2010	10.20	10.21	10.08	10.12
4858	NYSE	GGG	Mon, Sep 20, 2010	10.04	10.20	9.99	10.18
4857	NYSE	GGG	Fri, Sep 17, 2010	10.12	10.19	10.01	10.04
4856	NYSE	GGG	Thu, Sep 16, 2010	9.97	10.04	9.97	10.03
4855	NYSE	GGG	Wed, Sep 15, 2010	9.89	10.01	9.85	9.95
4854	NYSE	GGG	Tue, Sep 14, 2010	10.00	10.02	9.90	9.90
4853	NYSE	GGG	Mon, Sep 13, 2010	9.96	10.05	9.92	10.01
4852	NYSE	GGG	Fri, Sep 10, 2010	9.88	9.93	9.83	9.85
4851	NYSE	GGG	Thu, Sep 9, 2010	9.89	9.93	9.82	9.87
4850	NYSE	GGG	Wed, Sep 8, 2010	9.76	9.84	9.73	9.77
4849	NYSE	GGG	Tue, Sep 7, 2010	9.79	9.84	9.73	9.76
4848	NYSE	GGG	Fri, Sep 3, 2010	9.86	9.97	9.80	9.85
4847	NYSE	GGG	Thu, Sep 2, 2010	9.60	9.74	9.54	9.73
4846	NYSE	GGG	Wed, Sep 1, 2010	9.42	9.66	9.41	9.60
4845	NYSE	GGG	Tue, Aug 31, 2010	9.32	9.41	9.21	9.30
4844	NYSE	GGG	Mon, Aug 30, 2010	9.44	9.47	9.33	9.34
4843	NYSE	GGG	Fri, Aug 27, 2010	9.36	9.52	9.23	9.49
4842	NYSE	GGG	Thu, Aug 26, 2010	9.32	9.41	9.27	9.30
4841	NYSE	GGG	Wed, Aug 25, 2010	9.12	9.29	9.02	9.28
4840	NYSE	GGG	Tue, Aug 24, 2010	9.36	9.37	9.19	9.19
4839	NYSE	GGG	Mon, Aug 23, 2010	9.71	9.73	9.45	9.51
4838	NYSE	GGG	Fri, Aug 20, 2010	9.61	9.67	9.47	9.66
4837	NYSE	GGG	Thu, Aug 19, 2010	9.87	9.90	9.62	9.65
4836	NYSE	GGG	Wed, Aug 18, 2010	9.91	10.02	9.79	9.93
4835	NYSE	GGG	Tue, Aug 17, 2010	9.83	9.96	9.79	9.90
4834	NYSE	GGG	Mon, Aug 16, 2010	9.71	9.84	9.68	9.71
4833	NYSE	GGG	Fri, Aug 13, 2010	9.94	9.95	9.78	9.80
4832	NYSE	GGG	Thu, Aug 12, 2010	9.92	10.03	9.87	9.96
4831	NYSE	GGG	Wed, Aug 11, 2010	10.39	10.39	10.08	10.11
4830	NYSE	GGG	Tue, Aug 10, 2010	10.58	10.70	10.52	10.58
4829	NYSE	GGG	Mon, Aug 9, 2010	10.75	10.76	10.64	10.73
4828	NYSE	GGG	Fri, Aug 6, 2010	10.57	10.75	10.55	10.68
4827	NYSE	GGG	Thu, Aug 5, 2010	10.74	10.87	10.67	10.67
4826	NYSE	GGG	Wed, Aug 4, 2010	10.64	10.86	10.61	10.84
4825	NYSE	GGG	Tue, Aug 3, 2010	10.61	10.66	10.43	10.57
4824	NYSE	GGG	Mon, Aug 2, 2010	10.65	10.73	10.57	10.69
4823	NYSE	GGG	Fri, Jul 30, 2010	10.32	10.58	10.26	10.52
4822	NYSE	GGG	Thu, Jul 29, 2010	10.53	10.57	10.36	10.47
4821	NYSE	GGG	Wed, Jul 28, 2010	10.56	10.61	10.44	10.48
4820	NYSE	GGG	Tue, Jul 27, 2010	10.64	10.77	10.54	10.62
4819	NYSE	GGG	Mon, Jul 26, 2010	10.49	10.62	10.39	10.59
4818	NYSE	GGG	Fri, Jul 23, 2010	10.21	10.50	10.07	10.47
4817	NYSE	GGG	Thu, Jul 22, 2010	9.90	10.25	9.90	10.23
4816	NYSE	GGG	Wed, Jul 21, 2010	10.29	10.46	10.15	10.20
4815	NYSE	GGG	Tue, Jul 20, 2010	9.76	10.22	9.66	10.20
4814	NYSE	GGG	Mon, Jul 19, 2010	9.84	9.90	9.67	9.88
4813	NYSE	GGG	Fri, Jul 16, 2010	10.11	10.13	9.78	9.80
4812	NYSE	GGG	Thu, Jul 15, 2010	10.21	10.21	10.00	10.18
4811	NYSE	GGG	Wed, Jul 14, 2010	10.32	10.41	10.22	10.27
4810	NYSE	GGG	Tue, Jul 13, 2010	10.14	10.43	10.13	10.37
4809	NYSE	GGG	Mon, Jul 12, 2010	10.19	10.24	9.94	10.04
4808	NYSE	GGG	Fri, Jul 9, 2010	10.13	10.24	10.08	10.24
4807	NYSE	GGG	Thu, Jul 8, 2010	9.97	10.19	9.89	10.15
4806	NYSE	GGG	Wed, Jul 7, 2010	9.62	9.90	9.57	9.88
4805	NYSE	GGG	Tue, Jul 6, 2010	9.66	9.73	9.49	9.59
4804	NYSE	GGG	Fri, Jul 2, 2010	9.29	9.60	9.25	9.50
4803	NYSE	GGG	Thu, Jul 1, 2010	9.43	9.43	9.11	9.24
4802	NYSE	GGG	Wed, Jun 30, 2010	9.66	9.75	9.39	9.40
4801	NYSE	GGG	Tue, Jun 29, 2010	9.86	9.87	9.62	9.69
4800	NYSE	GGG	Mon, Jun 28, 2010	9.98	10.22	9.89	10.05
4799	NYSE	GGG	Fri, Jun 25, 2010	9.87	10.01	9.81	10.00
4798	NYSE	GGG	Thu, Jun 24, 2010	9.96	10.03	9.82	9.86
4797	NYSE	GGG	Wed, Jun 23, 2010	9.95	10.16	9.84	10.03
4796	NYSE	GGG	Tue, Jun 22, 2010	10.32	10.49	9.97	9.98
4795	NYSE	GGG	Mon, Jun 21, 2010	10.54	10.60	10.22	10.30
4794	NYSE	GGG	Fri, Jun 18, 2010	10.53	10.54	10.36	10.38
4793	NYSE	GGG	Thu, Jun 17, 2010	10.60	10.64	10.43	10.51
4792	NYSE	GGG	Wed, Jun 16, 2010	10.50	10.65	10.44	10.58
4791	NYSE	GGG	Tue, Jun 15, 2010	10.50	10.54	10.39	10.50
4790	NYSE	GGG	Mon, Jun 14, 2010	10.31	10.51	10.31	10.36
4789	NYSE	GGG	Fri, Jun 11, 2010	10.06	10.28	9.97	10.23
4788	NYSE	GGG	Thu, Jun 10, 2010	10.08	10.21	10.01	10.15
4787	NYSE	GGG	Wed, Jun 9, 2010	9.87	10.13	9.83	9.88
4786	NYSE	GGG	Tue, Jun 8, 2010	9.72	9.85	9.58	9.82
4785	NYSE	GGG	Mon, Jun 7, 2010	10.09	10.09	9.70	9.72
4784	NYSE	GGG	Fri, Jun 4, 2010	10.42	10.43	10.00	10.03
4783	NYSE	GGG	Thu, Jun 3, 2010	10.59	10.77	10.56	10.71
4782	NYSE	GGG	Wed, Jun 2, 2010	10.29	10.64	10.23	10.64
4781	NYSE	GGG	Tue, Jun 1, 2010	10.46	10.68	10.26	10.26
4780	NYSE	GGG	Fri, May 28, 2010	10.62	10.71	10.50	10.56
4779	NYSE	GGG	Thu, May 27, 2010	10.52	10.66	10.47	10.66
4778	NYSE	GGG	Wed, May 26, 2010	10.44	10.69	10.33	10.35
4777	NYSE	GGG	Tue, May 25, 2010	10.16	10.42	10.02	10.38
4776	NYSE	GGG	Mon, May 24, 2010	10.53	10.75	10.45	10.47
4775	NYSE	GGG	Fri, May 21, 2010	10.14	10.80	10.09	10.59
4774	NYSE	GGG	Thu, May 20, 2010	10.53	10.60	10.21	10.33
4773	NYSE	GGG	Wed, May 19, 2010	10.96	11.06	10.61	10.77
4772	NYSE	GGG	Tue, May 18, 2010	11.36	11.49	11.00	11.04
4771	NYSE	GGG	Mon, May 17, 2010	11.57	11.61	10.99	11.26
4770	NYSE	GGG	Fri, May 14, 2010	11.77	11.79	11.41	11.49
4769	NYSE	GGG	Thu, May 13, 2010	11.85	11.96	11.71	11.88
4768	NYSE	GGG	Wed, May 12, 2010	11.64	11.91	11.61	11.89
4767	NYSE	GGG	Tue, May 11, 2010	11.43	11.73	11.38	11.57
4766	NYSE	GGG	Mon, May 10, 2010	11.28	11.52	11.21	11.52
4765	NYSE	GGG	Fri, May 7, 2010	10.75	11.03	10.40	10.81
4764	NYSE	GGG	Thu, May 6, 2010	11.11	11.29	10.34	10.81
4763	NYSE	GGG	Wed, May 5, 2010	11.27	11.38	11.09	11.18
4762	NYSE	GGG	Tue, May 4, 2010	11.66	11.66	11.32	11.39
4761	NYSE	GGG	Mon, May 3, 2010	11.63	11.91	11.59	11.83
4760	NYSE	GGG	Fri, Apr 30, 2010	11.91	11.99	11.55	11.56
4759	NYSE	GGG	Thu, Apr 29, 2010	11.62	11.93	11.56	11.92
4758	NYSE	GGG	Wed, Apr 28, 2010	11.61	11.71	11.49	11.53
4757	NYSE	GGG	Tue, Apr 27, 2010	11.77	11.97	11.56	11.58
4756	NYSE	GGG	Mon, Apr 26, 2010	11.68	11.93	11.68	11.81
4755	NYSE	GGG	Fri, Apr 23, 2010	11.77	11.81	11.67	11.75
4754	NYSE	GGG	Thu, Apr 22, 2010	11.06	11.76	10.96	11.72
4753	NYSE	GGG	Wed, Apr 21, 2010	10.62	10.83	10.57	10.74
4752	NYSE	GGG	Tue, Apr 20, 2010	10.52	10.72	10.52	10.59
4751	NYSE	GGG	Mon, Apr 19, 2010	10.48	10.62	10.38	10.49
4750	NYSE	GGG	Fri, Apr 16, 2010	10.60	10.66	10.47	10.53
4749	NYSE	GGG	Thu, Apr 15, 2010	10.67	10.73	10.64	10.65
4748	NYSE	GGG	Wed, Apr 14, 2010	10.74	10.77	10.68	10.72
4747	NYSE	GGG	Tue, Apr 13, 2010	10.65	10.70	10.65	10.67
4746	NYSE	GGG	Mon, Apr 12, 2010	10.71	10.71	10.64	10.68
4745	NYSE	GGG	Fri, Apr 9, 2010	10.66	10.69	10.60	10.67
4744	NYSE	GGG	Thu, Apr 8, 2010	10.74	10.76	10.59	10.66
4743	NYSE	GGG	Wed, Apr 7, 2010	10.80	10.84	10.73	10.79
4742	NYSE	GGG	Tue, Apr 6, 2010	10.76	10.87	10.74	10.83
4741	NYSE	GGG	Mon, Apr 5, 2010	10.77	10.85	10.74	10.83
4740	NYSE	GGG	Thu, Apr 1, 2010	10.75	10.85	10.69	10.75
4739	NYSE	GGG	Wed, Mar 31, 2010	10.73	10.83	10.63	10.67
4738	NYSE	GGG	Tue, Mar 30, 2010	10.68	10.83	10.68	10.78
4737	NYSE	GGG	Mon, Mar 29, 2010	10.53	10.70	10.53	10.69
4736	NYSE	GGG	Fri, Mar 26, 2010	10.47	10.61	10.42	10.50
4735	NYSE	GGG	Thu, Mar 25, 2010	10.41	10.54	10.40	10.41
4734	NYSE	GGG	Wed, Mar 24, 2010	10.39	10.51	10.36	10.36
4733	NYSE	GGG	Tue, Mar 23, 2010	10.29	10.49	10.26	10.48
4732	NYSE	GGG	Mon, Mar 22, 2010	10.12	10.31	10.11	10.28
4731	NYSE	GGG	Fri, Mar 19, 2010	10.40	10.42	10.19	10.20
4730	NYSE	GGG	Thu, Mar 18, 2010	10.32	10.42	10.29	10.37
4729	NYSE	GGG	Wed, Mar 17, 2010	10.29	10.39	10.26	10.35
4728	NYSE	GGG	Tue, Mar 16, 2010	10.19	10.25	10.10	10.24
4727	NYSE	GGG	Mon, Mar 15, 2010	10.11	10.17	10.11	10.14
4726	NYSE	GGG	Fri, Mar 12, 2010	10.07	10.13	10.00	10.11
4725	NYSE	GGG	Thu, Mar 11, 2010	10.10	10.10	9.94	10.06
4724	NYSE	GGG	Wed, Mar 10, 2010	10.04	10.15	9.97	10.11
4723	NYSE	GGG	Tue, Mar 9, 2010	10.02	10.13	9.97	10.04
4722	NYSE	GGG	Mon, Mar 8, 2010	9.86	10.08	9.86	10.03
4721	NYSE	GGG	Fri, Mar 5, 2010	9.59	9.98	9.59	9.88
4720	NYSE	GGG	Thu, Mar 4, 2010	9.56	9.64	9.54	9.56
4719	NYSE	GGG	Wed, Mar 3, 2010	9.46	9.64	9.46	9.58
4718	NYSE	GGG	Tue, Mar 2, 2010	9.31	9.48	9.31	9.48
4717	NYSE	GGG	Mon, Mar 1, 2010	9.14	9.29	9.12	9.29
4716	NYSE	GGG	Fri, Feb 26, 2010	9.10	9.16	9.04	9.14
4715	NYSE	GGG	Thu, Feb 25, 2010	8.83	9.08	8.78	9.07
4714	NYSE	GGG	Wed, Feb 24, 2010	8.99	9.05	8.92	8.98
4713	NYSE	GGG	Tue, Feb 23, 2010	8.82	9.07	8.82	8.98
4712	NYSE	GGG	Mon, Feb 22, 2010	8.99	8.99	8.75	8.86
4711	NYSE	GGG	Fri, Feb 19, 2010	9.34	9.38	9.24	9.31
4710	NYSE	GGG	Thu, Feb 18, 2010	9.16	9.36	9.15	9.36
4709	NYSE	GGG	Wed, Feb 17, 2010	9.24	9.30	9.11	9.19
4708	NYSE	GGG	Tue, Feb 16, 2010	9.20	9.26	9.09	9.19
4707	NYSE	GGG	Fri, Feb 12, 2010	8.95	9.19	8.89	9.11
4706	NYSE	GGG	Thu, Feb 11, 2010	8.86	9.06	8.77	9.06
4705	NYSE	GGG	Wed, Feb 10, 2010	8.82	8.86	8.67	8.85
4704	NYSE	GGG	Tue, Feb 9, 2010	8.89	8.97	8.77	8.87
4703	NYSE	GGG	Mon, Feb 8, 2010	8.86	8.97	8.71	8.79
4702	NYSE	GGG	Fri, Feb 5, 2010	8.78	8.87	8.61	8.87
4701	NYSE	GGG	Thu, Feb 4, 2010	8.94	9.03	8.80	8.81
4700	NYSE	GGG	Wed, Feb 3, 2010	9.05	9.15	8.93	9.03
4699	NYSE	GGG	Tue, Feb 2, 2010	9.06	9.14	9.00	9.08
4698	NYSE	GGG	Mon, Feb 1, 2010	8.95	9.08	8.85	9.06
4697	NYSE	GGG	Fri, Jan 29, 2010	9.20	9.28	8.88	8.90
4696	NYSE	GGG	Thu, Jan 28, 2010	9.33	9.39	9.08	9.16
4695	NYSE	GGG	Wed, Jan 27, 2010	9.52	9.57	9.14	9.26
4694	NYSE	GGG	Tue, Jan 26, 2010	9.68	10.01	9.47	9.50
4693	NYSE	GGG	Mon, Jan 25, 2010	10.21	10.31	9.97	10.00
4692	NYSE	GGG	Fri, Jan 22, 2010	10.13	10.33	10.08	10.15
4691	NYSE	GGG	Thu, Jan 21, 2010	10.31	10.36	10.03	10.17
4690	NYSE	GGG	Wed, Jan 20, 2010	10.39	10.39	10.17	10.33
4689	NYSE	GGG	Tue, Jan 19, 2010	10.14	10.49	10.14	10.47
4688	NYSE	GGG	Fri, Jan 15, 2010	10.24	10.31	10.07	10.16
4687	NYSE	GGG	Thu, Jan 14, 2010	10.18	10.28	10.10	10.24
4686	NYSE	GGG	Wed, Jan 13, 2010	10.23	10.26	10.13	10.26
4685	NYSE	GGG	Tue, Jan 12, 2010	10.19	10.25	10.13	10.22
4684	NYSE	GGG	Mon, Jan 11, 2010	10.15	10.26	10.08	10.26
4683	NYSE	GGG	Fri, Jan 8, 2010	9.77	10.14	9.68	10.13
4682	NYSE	GGG	Thu, Jan 7, 2010	9.74	9.86	9.63	9.82
4681	NYSE	GGG	Wed, Jan 6, 2010	9.80	9.80	9.58	9.74
4680	NYSE	GGG	Tue, Jan 5, 2010	9.83	9.85	9.71	9.80
4679	NYSE	GGG	Mon, Jan 4, 2010	9.59	9.87	9.53	9.87
4678	NYSE	GGG	Thu, Dec 31, 2009	9.75	9.78	9.52	9.52
4677	NYSE	GGG	Wed, Dec 30, 2009	9.85	9.90	9.64	9.75
4676	NYSE	GGG	Tue, Dec 29, 2009	9.94	9.98	9.92	9.92
4675	NYSE	GGG	Mon, Dec 28, 2009	10.04	10.08	9.91	9.95
4674	NYSE	GGG	Thu, Dec 24, 2009	10.00	10.08	9.94	9.99
4673	NYSE	GGG	Wed, Dec 23, 2009	9.87	10.01	9.86	10.01
4672	NYSE	GGG	Tue, Dec 22, 2009	9.73	9.89	9.70	9.89
4671	NYSE	GGG	Mon, Dec 21, 2009	9.62	9.76	9.62	9.73
4670	NYSE	GGG	Fri, Dec 18, 2009	9.73	9.74	9.55	9.57
4669	NYSE	GGG	Thu, Dec 17, 2009	9.74	9.76	9.56	9.66
4668	NYSE	GGG	Wed, Dec 16, 2009	9.97	10.00	9.80	9.83
4667	NYSE	GGG	Tue, Dec 15, 2009	9.77	10.00	9.73	9.95
4666	NYSE	GGG	Mon, Dec 14, 2009	9.71	9.87	9.64	9.84
4665	NYSE	GGG	Fri, Dec 11, 2009	9.56	9.68	9.51	9.63
4664	NYSE	GGG	Thu, Dec 10, 2009	9.61	9.74	9.46	9.53
4663	NYSE	GGG	Wed, Dec 9, 2009	9.56	9.61	9.37	9.52
4662	NYSE	GGG	Tue, Dec 8, 2009	9.63	9.68	9.45	9.60
4661	NYSE	GGG	Mon, Dec 7, 2009	9.68	9.75	9.55	9.73
4660	NYSE	GGG	Fri, Dec 4, 2009	9.51	9.70	9.41	9.64
4659	NYSE	GGG	Thu, Dec 3, 2009	9.57	9.65	9.39	9.40
4658	NYSE	GGG	Wed, Dec 2, 2009	9.54	9.67	9.47	9.57
4657	NYSE	GGG	Tue, Dec 1, 2009	9.44	9.60	9.44	9.52
4656	NYSE	GGG	Mon, Nov 30, 2009	9.43	9.43	9.24	9.39
4655	NYSE	GGG	Fri, Nov 27, 2009	9.41	9.54	9.23	9.44
4654	NYSE	GGG	Wed, Nov 25, 2009	9.69	9.75	9.61	9.66
4653	NYSE	GGG	Tue, Nov 24, 2009	9.77	9.77	9.58	9.64
4652	NYSE	GGG	Mon, Nov 23, 2009	9.74	9.89	9.73	9.80
4651	NYSE	GGG	Fri, Nov 20, 2009	9.70	9.74	9.54	9.64
4650	NYSE	GGG	Thu, Nov 19, 2009	9.97	9.97	9.70	9.77
4649	NYSE	GGG	Wed, Nov 18, 2009	10.18	10.19	10.00	10.04
4648	NYSE	GGG	Tue, Nov 17, 2009	10.16	10.25	10.12	10.21
4647	NYSE	GGG	Mon, Nov 16, 2009	10.11	10.30	10.06	10.23
4646	NYSE	GGG	Fri, Nov 13, 2009	9.94	10.08	9.84	10.06
4645	NYSE	GGG	Thu, Nov 12, 2009	10.07	10.19	9.91	9.94
4644	NYSE	GGG	Wed, Nov 11, 2009	10.21	10.23	10.01	10.10
4643	NYSE	GGG	Tue, Nov 10, 2009	10.08	10.33	10.06	10.08
4642	NYSE	GGG	Mon, Nov 9, 2009	9.90	10.15	9.86	10.14
4641	NYSE	GGG	Fri, Nov 6, 2009	9.82	10.03	9.77	9.83
4640	NYSE	GGG	Thu, Nov 5, 2009	9.49	9.88	9.47	9.88
4639	NYSE	GGG	Wed, Nov 4, 2009	9.48	9.59	9.40	9.41
4638	NYSE	GGG	Tue, Nov 3, 2009	9.03	9.48	9.02	9.43
4637	NYSE	GGG	Mon, Nov 2, 2009	9.20	9.25	8.93	9.11
4636	NYSE	GGG	Fri, Oct 30, 2009	9.47	9.53	9.09	9.18
4635	NYSE	GGG	Thu, Oct 29, 2009	9.36	9.58	9.29	9.52
4634	NYSE	GGG	Wed, Oct 28, 2009	9.57	9.57	9.29	9.30
4633	NYSE	GGG	Tue, Oct 27, 2009	9.54	9.70	9.48	9.56
4632	NYSE	GGG	Mon, Oct 26, 2009	9.75	9.80	9.45	9.48
4631	NYSE	GGG	Fri, Oct 23, 2009	9.84	10.03	9.73	9.76
4630	NYSE	GGG	Thu, Oct 22, 2009	10.50	10.70	9.73	9.76
4629	NYSE	GGG	Wed, Oct 21, 2009	9.64	9.95	9.64	9.85
4628	NYSE	GGG	Tue, Oct 20, 2009	9.78	9.84	9.55	9.68
4627	NYSE	GGG	Mon, Oct 19, 2009	9.67	9.89	9.63	9.81
4626	NYSE	GGG	Fri, Oct 16, 2009	9.65	9.71	9.57	9.68
4625	NYSE	GGG	Thu, Oct 15, 2009	9.67	9.77	9.65	9.75
4624	NYSE	GGG	Wed, Oct 14, 2009	9.68	9.86	9.60	9.83
4623	NYSE	GGG	Tue, Oct 13, 2009	9.48	9.57	9.40	9.56
4622	NYSE	GGG	Mon, Oct 12, 2009	9.54	9.60	9.39	9.47
4621	NYSE	GGG	Fri, Oct 9, 2009	9.34	9.55	9.21	9.51
4620	NYSE	GGG	Thu, Oct 8, 2009	9.10	9.46	9.09	9.39
4619	NYSE	GGG	Wed, Oct 7, 2009	9.03	9.09	8.95	9.04
4618	NYSE	GGG	Tue, Oct 6, 2009	8.94	9.15	8.92	9.03
4617	NYSE	GGG	Mon, Oct 5, 2009	8.87	9.00	8.82	8.93
4616	NYSE	GGG	Fri, Oct 2, 2009	8.89	8.96	8.79	8.80
4615	NYSE	GGG	Thu, Oct 1, 2009	9.26	9.33	8.87	9.00
4614	NYSE	GGG	Wed, Sep 30, 2009	9.36	9.41	9.10	9.29
4613	NYSE	GGG	Tue, Sep 29, 2009	9.20	9.40	9.15	9.36
4612	NYSE	GGG	Mon, Sep 28, 2009	9.45	9.61	9.04	9.15
4611	NYSE	GGG	Fri, Sep 25, 2009	9.53	9.59	9.40	9.43
4610	NYSE	GGG	Thu, Sep 24, 2009	9.87	9.88	9.54	9.57
4609	NYSE	GGG	Wed, Sep 23, 2009	9.98	10.00	9.82	9.82
4608	NYSE	GGG	Tue, Sep 22, 2009	10.04	10.15	9.92	9.93
4607	NYSE	GGG	Mon, Sep 21, 2009	10.08	10.26	9.97	9.99
4606	NYSE	GGG	Fri, Sep 18, 2009	9.87	10.24	9.74	10.22
4605	NYSE	GGG	Thu, Sep 17, 2009	9.82	10.08	9.77	9.80
4604	NYSE	GGG	Wed, Sep 16, 2009	9.90	10.22	9.80	9.87
4603	NYSE	GGG	Tue, Sep 15, 2009	9.22	9.64	9.19	9.63
4602	NYSE	GGG	Mon, Sep 14, 2009	9.00	9.24	8.95	9.20
4601	NYSE	GGG	Fri, Sep 11, 2009	8.92	9.16	8.92	9.09
4600	NYSE	GGG	Thu, Sep 10, 2009	8.66	8.95	8.62	8.93
4599	NYSE	GGG	Wed, Sep 9, 2009	8.42	8.69	8.37	8.67
4598	NYSE	GGG	Tue, Sep 8, 2009	8.42	8.48	8.38	8.43
4597	NYSE	GGG	Fri, Sep 4, 2009	8.23	8.39	8.14	8.33
4596	NYSE	GGG	Thu, Sep 3, 2009	8.19	8.25	8.11	8.20
4595	NYSE	GGG	Wed, Sep 2, 2009	8.29	8.36	8.13	8.16
4594	NYSE	GGG	Tue, Sep 1, 2009	8.33	8.70	8.26	8.29
4593	NYSE	GGG	Mon, Aug 31, 2009	8.41	8.47	8.29	8.37
4592	NYSE	GGG	Fri, Aug 28, 2009	8.50	8.53	8.36	8.52
4591	NYSE	GGG	Thu, Aug 27, 2009	8.23	8.43	8.19	8.40
4590	NYSE	GGG	Wed, Aug 26, 2009	8.51	8.61	8.24	8.26
4589	NYSE	GGG	Tue, Aug 25, 2009	8.53	8.65	8.48	8.50
4588	NYSE	GGG	Mon, Aug 24, 2009	8.47	8.62	8.44	8.52
4587	NYSE	GGG	Fri, Aug 21, 2009	8.35	8.51	8.32	8.48
4586	NYSE	GGG	Thu, Aug 20, 2009	8.13	8.26	8.05	8.26
4585	NYSE	GGG	Wed, Aug 19, 2009	7.85	8.13	7.85	8.12
4584	NYSE	GGG	Tue, Aug 18, 2009	7.92	7.98	7.87	7.97
4583	NYSE	GGG	Mon, Aug 17, 2009	8.02	8.05	7.82	7.85
4582	NYSE	GGG	Fri, Aug 14, 2009	8.37	8.40	8.07	8.15
4581	NYSE	GGG	Thu, Aug 13, 2009	8.44	8.52	8.35	8.40
4580	NYSE	GGG	Wed, Aug 12, 2009	8.29	8.50	8.26	8.41
4579	NYSE	GGG	Tue, Aug 11, 2009	8.49	8.49	8.24	8.29
4578	NYSE	GGG	Mon, Aug 10, 2009	8.43	8.57	8.36	8.50
4577	NYSE	GGG	Fri, Aug 7, 2009	8.44	8.59	8.43	8.49
4576	NYSE	GGG	Thu, Aug 6, 2009	8.47	8.51	8.31	8.39
4575	NYSE	GGG	Wed, Aug 5, 2009	8.45	8.49	8.29	8.41
4574	NYSE	GGG	Tue, Aug 4, 2009	8.28	8.42	8.28	8.42
4573	NYSE	GGG	Mon, Aug 3, 2009	8.36	8.40	8.23	8.34
4572	NYSE	GGG	Fri, Jul 31, 2009	8.19	8.32	8.16	8.25
4571	NYSE	GGG	Thu, Jul 30, 2009	8.17	8.28	8.05	8.18
4570	NYSE	GGG	Wed, Jul 29, 2009	8.04	8.12	7.91	8.00
4569	NYSE	GGG	Tue, Jul 28, 2009	8.25	8.32	8.05	8.12
4568	NYSE	GGG	Mon, Jul 27, 2009	8.33	8.44	8.26	8.29
4567	NYSE	GGG	Fri, Jul 24, 2009	8.41	8.42	8.19	8.36
4566	NYSE	GGG	Thu, Jul 23, 2009	8.25	8.53	8.05	8.50
4565	NYSE	GGG	Wed, Jul 22, 2009	7.99	8.30	7.97	8.16
4564	NYSE	GGG	Tue, Jul 21, 2009	8.13	8.14	7.89	8.05
4563	NYSE	GGG	Mon, Jul 20, 2009	7.85	8.05	7.85	8.04
4562	NYSE	GGG	Fri, Jul 17, 2009	7.84	7.91	7.77	7.86
4561	NYSE	GGG	Thu, Jul 16, 2009	7.68	7.87	7.57	7.84
4560	NYSE	GGG	Wed, Jul 15, 2009	7.49	7.77	7.49	7.73
4559	NYSE	GGG	Tue, Jul 14, 2009	7.38	7.44	7.28	7.37
4558	NYSE	GGG	Mon, Jul 13, 2009	7.24	7.38	7.03	7.36
4557	NYSE	GGG	Fri, Jul 10, 2009	6.90	7.30	6.90	7.21
4556	NYSE	GGG	Thu, Jul 9, 2009	6.99	7.02	6.90	6.97
4555	NYSE	GGG	Wed, Jul 8, 2009	7.05	7.06	6.86	6.97
4554	NYSE	GGG	Tue, Jul 7, 2009	7.10	7.10	7.01	7.02
4553	NYSE	GGG	Mon, Jul 6, 2009	7.17	7.17	6.97	7.13
4552	NYSE	GGG	Thu, Jul 2, 2009	7.35	7.35	7.16	7.20
4551	NYSE	GGG	Wed, Jul 1, 2009	7.39	7.55	7.32	7.45
4550	NYSE	GGG	Tue, Jun 30, 2009	7.16	7.41	7.16	7.34
4549	NYSE	GGG	Mon, Jun 29, 2009	7.17	7.28	7.07	7.19
4548	NYSE	GGG	Fri, Jun 26, 2009	7.08	7.21	7.05	7.17
4547	NYSE	GGG	Thu, Jun 25, 2009	6.86	7.13	6.86	7.10
4546	NYSE	GGG	Wed, Jun 24, 2009	6.92	7.12	6.91	6.96
4545	NYSE	GGG	Tue, Jun 23, 2009	6.86	6.93	6.80	6.88
4544	NYSE	GGG	Mon, Jun 22, 2009	7.21	7.22	6.84	6.85
4543	NYSE	GGG	Fri, Jun 19, 2009	7.29	7.33	7.22	7.26
4542	NYSE	GGG	Thu, Jun 18, 2009	7.31	7.33	7.16	7.23
4541	NYSE	GGG	Wed, Jun 17, 2009	7.22	7.34	7.07	7.27
4540	NYSE	GGG	Tue, Jun 16, 2009	7.47	7.53	7.19	7.20
4539	NYSE	GGG	Mon, Jun 15, 2009	7.62	7.67	7.35	7.42
4538	NYSE	GGG	Fri, Jun 12, 2009	7.70	7.72	7.53	7.72
4537	NYSE	GGG	Thu, Jun 11, 2009	7.77	7.87	7.72	7.77
4536	NYSE	GGG	Wed, Jun 10, 2009	7.87	7.91	7.63	7.76
4535	NYSE	GGG	Tue, Jun 9, 2009	7.82	7.89	7.75	7.82
4534	NYSE	GGG	Mon, Jun 8, 2009	7.90	7.91	7.51	7.76
4533	NYSE	GGG	Fri, Jun 5, 2009	7.77	7.92	7.67	7.90
4532	NYSE	GGG	Thu, Jun 4, 2009	7.69	7.77	7.56	7.77
4531	NYSE	GGG	Wed, Jun 3, 2009	7.69	7.73	7.54	7.62
4530	NYSE	GGG	Tue, Jun 2, 2009	7.80	7.96	7.73	7.75
4529	NYSE	GGG	Mon, Jun 1, 2009	7.49	7.89	7.49	7.87
4528	NYSE	GGG	Fri, May 29, 2009	7.26	7.43	7.15	7.43
4527	NYSE	GGG	Thu, May 28, 2009	7.34	7.34	7.04	7.21
4526	NYSE	GGG	Wed, May 27, 2009	7.54	7.65	7.21	7.24
4525	NYSE	GGG	Tue, May 26, 2009	7.21	7.66	7.14	7.57
4524	NYSE	GGG	Fri, May 22, 2009	7.37	7.43	7.20	7.26
4523	NYSE	GGG	Thu, May 21, 2009	7.52	7.52	7.22	7.31
4522	NYSE	GGG	Wed, May 20, 2009	7.80	7.90	7.50	7.54
4521	NYSE	GGG	Tue, May 19, 2009	7.67	7.81	7.57	7.73
4520	NYSE	GGG	Mon, May 18, 2009	7.52	7.72	7.47	7.72
4519	NYSE	GGG	Fri, May 15, 2009	7.39	7.58	7.38	7.44
4518	NYSE	GGG	Thu, May 14, 2009	7.44	7.58	7.33	7.41
4517	NYSE	GGG	Wed, May 13, 2009	7.76	7.78	7.39	7.44
4516	NYSE	GGG	Tue, May 12, 2009	8.15	8.15	7.64	7.78
4515	NYSE	GGG	Mon, May 11, 2009	8.10	8.21	8.04	8.15
4514	NYSE	GGG	Fri, May 8, 2009	8.15	8.31	8.03	8.27
4513	NYSE	GGG	Thu, May 7, 2009	8.20	8.29	7.94	8.08
4512	NYSE	GGG	Wed, May 6, 2009	8.20	8.26	7.95	8.13
4511	NYSE	GGG	Tue, May 5, 2009	8.13	8.27	8.00	8.06
4510	NYSE	GGG	Mon, May 4, 2009	7.93	8.21	7.88	8.21
4509	NYSE	GGG	Fri, May 1, 2009	7.70	7.89	7.66	7.85
4508	NYSE	GGG	Thu, Apr 30, 2009	7.90	8.21	7.79	7.86
4507	NYSE	GGG	Wed, Apr 29, 2009	7.54	7.93	7.52	7.83
4506	NYSE	GGG	Tue, Apr 28, 2009	7.64	7.70	7.41	7.51
4505	NYSE	GGG	Mon, Apr 27, 2009	7.43	7.77	7.35	7.62
4504	NYSE	GGG	Fri, Apr 24, 2009	6.81	7.61	6.80	7.52
4503	NYSE	GGG	Thu, Apr 23, 2009	6.65	6.76	6.29	6.73
4502	NYSE	GGG	Wed, Apr 22, 2009	6.27	6.76	6.21	6.65
4501	NYSE	GGG	Tue, Apr 21, 2009	6.29	6.43	6.22	6.38
4500	NYSE	GGG	Mon, Apr 20, 2009	6.51	6.57	6.20	6.30
4499	NYSE	GGG	Fri, Apr 17, 2009	6.60	6.75	6.54	6.63
4498	NYSE	GGG	Thu, Apr 16, 2009	6.48	6.62	6.37	6.59
4497	NYSE	GGG	Wed, Apr 15, 2009	6.32	6.49	6.29	6.44
4496	NYSE	GGG	Tue, Apr 14, 2009	6.49	6.53	6.23	6.32
4495	NYSE	GGG	Mon, Apr 13, 2009	6.63	6.66	6.43	6.56
4494	NYSE	GGG	Thu, Apr 9, 2009	6.43	6.75	6.41	6.72
4493	NYSE	GGG	Wed, Apr 8, 2009	6.28	6.37	6.13	6.28
4492	NYSE	GGG	Tue, Apr 7, 2009	6.29	6.31	6.12	6.22
4491	NYSE	GGG	Mon, Apr 6, 2009	6.42	6.50	6.28	6.44
4490	NYSE	GGG	Fri, Apr 3, 2009	6.24	6.50	6.24	6.50
4489	NYSE	GGG	Thu, Apr 2, 2009	5.93	6.35	5.83	6.29
4488	NYSE	GGG	Wed, Apr 1, 2009	5.58	5.79	5.47	5.78
4487	NYSE	GGG	Tue, Mar 31, 2009	5.71	5.80	5.64	5.69
4486	NYSE	GGG	Mon, Mar 30, 2009	5.75	5.76	5.57	5.67
4485	NYSE	GGG	Fri, Mar 27, 2009	5.93	6.00	5.84	5.87
4484	NYSE	GGG	Thu, Mar 26, 2009	5.87	6.05	5.72	6.05
4483	NYSE	GGG	Wed, Mar 25, 2009	5.72	5.97	5.55	5.73
4482	NYSE	GGG	Tue, Mar 24, 2009	5.61	5.75	5.52	5.65
4481	NYSE	GGG	Mon, Mar 23, 2009	5.17	5.67	5.11	5.67
4480	NYSE	GGG	Fri, Mar 20, 2009	5.42	5.51	5.06	5.06
4479	NYSE	GGG	Thu, Mar 19, 2009	5.57	5.69	5.27	5.48
4478	NYSE	GGG	Wed, Mar 18, 2009	5.84	6.27	5.73	6.18
4477	NYSE	GGG	Tue, Mar 17, 2009	5.57	5.85	5.49	5.85
4476	NYSE	GGG	Mon, Mar 16, 2009	5.58	5.73	5.55	5.59
4475	NYSE	GGG	Fri, Mar 13, 2009	5.57	5.60	5.42	5.55
4474	NYSE	GGG	Thu, Mar 12, 2009	5.30	5.56	5.22	5.54
4473	NYSE	GGG	Wed, Mar 11, 2009	5.25	5.36	5.20	5.32
4472	NYSE	GGG	Tue, Mar 10, 2009	4.98	5.25	4.97	5.23
4471	NYSE	GGG	Mon, Mar 9, 2009	4.76	4.93	4.76	4.88
4470	NYSE	GGG	Fri, Mar 6, 2009	5.03	5.08	4.72	4.83
4469	NYSE	GGG	Thu, Mar 5, 2009	5.12	5.21	4.97	5.00
4468	NYSE	GGG	Wed, Mar 4, 2009	5.21	5.33	5.10	5.25
4467	NYSE	GGG	Tue, Mar 3, 2009	5.29	5.32	5.13	5.15
4466	NYSE	GGG	Mon, Mar 2, 2009	5.53	5.61	5.20	5.22
4465	NYSE	GGG	Fri, Feb 27, 2009	5.63	5.84	5.55	5.66
4464	NYSE	GGG	Thu, Feb 26, 2009	5.94	5.99	5.71	5.75
4463	NYSE	GGG	Wed, Feb 25, 2009	5.97	6.01	5.82	5.90
4462	NYSE	GGG	Tue, Feb 24, 2009	5.81	6.03	5.68	5.97
4461	NYSE	GGG	Mon, Feb 23, 2009	6.15	6.19	5.76	5.77
4460	NYSE	GGG	Fri, Feb 20, 2009	6.18	6.24	5.99	6.08
4459	NYSE	GGG	Thu, Feb 19, 2009	6.62	6.70	6.27	6.33
4458	NYSE	GGG	Wed, Feb 18, 2009	6.73	6.73	6.53	6.57
4457	NYSE	GGG	Tue, Feb 17, 2009	6.83	6.83	6.55	6.70
4456	NYSE	GGG	Fri, Feb 13, 2009	6.96	7.17	6.93	7.00
4455	NYSE	GGG	Thu, Feb 12, 2009	6.93	6.98	6.71	6.93
4454	NYSE	GGG	Wed, Feb 11, 2009	7.15	7.24	6.98	7.06
4453	NYSE	GGG	Tue, Feb 10, 2009	7.38	7.49	7.05	7.09
4452	NYSE	GGG	Mon, Feb 9, 2009	7.51	7.55	7.36	7.42
4451	NYSE	GGG	Fri, Feb 6, 2009	7.23	7.53	7.23	7.49
4450	NYSE	GGG	Thu, Feb 5, 2009	7.16	7.35	7.04	7.26
4449	NYSE	GGG	Wed, Feb 4, 2009	7.08	7.40	7.07	7.25
4448	NYSE	GGG	Tue, Feb 3, 2009	6.99	7.13	6.86	7.10
4447	NYSE	GGG	Mon, Feb 2, 2009	6.92	7.06	6.82	6.96
4446	NYSE	GGG	Fri, Jan 30, 2009	7.27	7.36	7.01	7.09
4445	NYSE	GGG	Thu, Jan 29, 2009	7.44	7.46	7.14	7.22
4444	NYSE	GGG	Wed, Jan 28, 2009	7.61	7.67	7.44	7.56
4443	NYSE	GGG	Tue, Jan 27, 2009	7.03	7.51	6.90	7.39
4442	NYSE	GGG	Mon, Jan 26, 2009	7.20	7.56	7.20	7.42
4441	NYSE	GGG	Fri, Jan 23, 2009	7.31	7.37	7.13	7.26
4440	NYSE	GGG	Thu, Jan 22, 2009	7.59	7.59	7.26	7.39
4439	NYSE	GGG	Wed, Jan 21, 2009	7.48	7.72	7.37	7.71
4438	NYSE	GGG	Tue, Jan 20, 2009	7.88	7.98	7.39	7.42
4437	NYSE	GGG	Fri, Jan 16, 2009	7.85	8.05	7.64	7.92
4436	NYSE	GGG	Thu, Jan 15, 2009	7.33	7.80	7.18	7.71
4435	NYSE	GGG	Wed, Jan 14, 2009	7.62	7.67	7.35	7.50
4434	NYSE	GGG	Tue, Jan 13, 2009	7.70	7.85	7.63	7.68
4433	NYSE	GGG	Mon, Jan 12, 2009	8.03	8.07	7.64	7.75
4432	NYSE	GGG	Fri, Jan 9, 2009	8.31	8.43	7.88	8.07
4431	NYSE	GGG	Thu, Jan 8, 2009	8.19	8.33	8.04	8.31
4430	NYSE	GGG	Wed, Jan 7, 2009	8.61	8.61	8.09	8.17
4429	NYSE	GGG	Tue, Jan 6, 2009	8.42	8.81	8.40	8.66
4428	NYSE	GGG	Mon, Jan 5, 2009	8.26	8.44	8.19	8.34
4427	NYSE	GGG	Fri, Jan 2, 2009	7.88	8.34	7.84	8.28
4426	NYSE	GGG	Wed, Dec 31, 2008	7.71	7.97	7.67	7.91
4425	NYSE	GGG	Tue, Dec 30, 2008	7.48	7.74	7.44	7.72
4424	NYSE	GGG	Mon, Dec 29, 2008	7.45	7.49	7.28	7.42
4423	NYSE	GGG	Fri, Dec 26, 2008	7.36	7.48	7.33	7.48
4422	NYSE	GGG	Wed, Dec 24, 2008	7.27	7.42	7.21	7.36
4421	NYSE	GGG	Tue, Dec 23, 2008	7.34	7.46	7.18	7.24
4420	NYSE	GGG	Mon, Dec 22, 2008	7.44	7.45	7.15	7.33
4419	NYSE	GGG	Fri, Dec 19, 2008	7.42	7.61	7.28	7.41
4418	NYSE	GGG	Thu, Dec 18, 2008	7.46	7.56	7.05	7.39
4417	NYSE	GGG	Wed, Dec 17, 2008	7.52	7.56	7.33	7.43
4416	NYSE	GGG	Tue, Dec 16, 2008	7.31	7.63	7.19	7.60
4415	NYSE	GGG	Mon, Dec 15, 2008	7.40	7.53	7.12	7.23
4414	NYSE	GGG	Fri, Dec 12, 2008	6.81	7.53	6.69	7.35
4413	NYSE	GGG	Thu, Dec 11, 2008	7.28	7.38	6.93	7.02
4412	NYSE	GGG	Wed, Dec 10, 2008	7.41	7.51	7.17	7.35
4411	NYSE	GGG	Tue, Dec 9, 2008	7.32	7.60	7.21	7.31
4410	NYSE	GGG	Mon, Dec 8, 2008	6.99	7.43	6.96	7.39
4409	NYSE	GGG	Fri, Dec 5, 2008	6.53	6.89	6.37	6.87
4408	NYSE	GGG	Thu, Dec 4, 2008	6.43	6.77	6.36	6.60
4407	NYSE	GGG	Wed, Dec 3, 2008	6.43	6.74	6.32	6.53
4406	NYSE	GGG	Tue, Dec 2, 2008	6.52	6.59	6.33	6.58
4405	NYSE	GGG	Mon, Dec 1, 2008	6.97	6.97	6.37	6.38
4404	NYSE	GGG	Fri, Nov 28, 2008	7.02	7.16	6.85	7.15
4403	NYSE	GGG	Wed, Nov 26, 2008	6.66	7.13	6.56	7.09
4402	NYSE	GGG	Tue, Nov 25, 2008	6.88	6.93	6.56	6.80
4401	NYSE	GGG	Mon, Nov 24, 2008	6.50	6.93	6.46	6.82
4400	NYSE	GGG	Fri, Nov 21, 2008	6.02	6.42	5.77	6.42
4399	NYSE	GGG	Thu, Nov 20, 2008	6.39	6.51	5.83	5.89
4398	NYSE	GGG	Wed, Nov 19, 2008	6.91	7.06	6.48	6.48
4397	NYSE	GGG	Tue, Nov 18, 2008	6.97	7.10	6.65	6.92
4396	NYSE	GGG	Mon, Nov 17, 2008	7.05	7.17	6.95	6.96
4395	NYSE	GGG	Fri, Nov 14, 2008	7.47	7.54	7.07	7.09
4394	NYSE	GGG	Thu, Nov 13, 2008	7.40	7.68	7.05	7.68
4393	NYSE	GGG	Wed, Nov 12, 2008	7.87	7.87	7.33	7.36
4392	NYSE	GGG	Tue, Nov 11, 2008	7.47	8.15	7.34	7.87
4391	NYSE	GGG	Mon, Nov 10, 2008	7.97	8.06	7.50	7.58
4390	NYSE	GGG	Fri, Nov 7, 2008	7.78	7.91	7.60	7.78
4389	NYSE	GGG	Thu, Nov 6, 2008	8.21	8.21	7.66	7.77
4388	NYSE	GGG	Wed, Nov 5, 2008	8.40	8.57	8.11	8.12
4387	NYSE	GGG	Tue, Nov 4, 2008	8.48	8.58	8.28	8.54
4386	NYSE	GGG	Mon, Nov 3, 2008	8.38	8.52	8.24	8.30
4385	NYSE	GGG	Fri, Oct 31, 2008	8.09	8.36	7.94	8.24
4384	NYSE	GGG	Thu, Oct 30, 2008	8.19	8.34	7.85	8.04
4383	NYSE	GGG	Wed, Oct 29, 2008	7.43	8.44	7.33	7.97
4382	NYSE	GGG	Tue, Oct 28, 2008	7.39	7.49	6.96	7.49
4381	NYSE	GGG	Mon, Oct 27, 2008	7.33	7.66	7.23	7.29
4380	NYSE	GGG	Fri, Oct 24, 2008	7.23	7.83	7.18	7.47
4379	NYSE	GGG	Thu, Oct 23, 2008	8.42	8.66	7.61	7.89
4378	NYSE	GGG	Wed, Oct 22, 2008	9.00	9.29	8.38	8.61
4377	NYSE	GGG	Tue, Oct 21, 2008	9.57	9.66	9.16	9.27
4376	NYSE	GGG	Mon, Oct 20, 2008	9.21	9.70	9.19	9.70
4375	NYSE	GGG	Fri, Oct 17, 2008	9.03	9.68	8.43	9.10
4374	NYSE	GGG	Thu, Oct 16, 2008	8.51	9.18	8.29	9.12
4373	NYSE	GGG	Wed, Oct 15, 2008	9.46	9.54	8.52	8.52
4372	NYSE	GGG	Tue, Oct 14, 2008	10.83	10.98	9.41	9.67
4371	NYSE	GGG	Mon, Oct 13, 2008	9.28	10.48	9.13	10.48
4370	NYSE	GGG	Fri, Oct 10, 2008	8.87	9.38	8.42	8.95
4369	NYSE	GGG	Thu, Oct 9, 2008	9.82	10.06	9.17	9.29
4368	NYSE	GGG	Wed, Oct 8, 2008	9.41	10.07	9.19	9.67
4367	NYSE	GGG	Tue, Oct 7, 2008	10.36	10.36	9.67	9.70
4366	NYSE	GGG	Mon, Oct 6, 2008	10.30	10.35	9.64	10.20
4365	NYSE	GGG	Fri, Oct 3, 2008	11.11	11.33	10.51	10.54
4364	NYSE	GGG	Thu, Oct 2, 2008	11.60	11.63	10.95	10.96
4363	NYSE	GGG	Wed, Oct 1, 2008	11.80	11.84	11.62	11.68
4362	NYSE	GGG	Tue, Sep 30, 2008	11.72	11.92	11.45	11.87
4361	NYSE	GGG	Mon, Sep 29, 2008	11.62	11.64	11.23	11.49
4360	NYSE	GGG	Fri, Sep 26, 2008	11.55	11.80	11.44	11.79
4359	NYSE	GGG	Thu, Sep 25, 2008	11.85	11.92	11.62	11.70
4358	NYSE	GGG	Wed, Sep 24, 2008	11.97	12.04	11.76	11.81
4357	NYSE	GGG	Tue, Sep 23, 2008	12.47	12.49	11.84	11.93
4356	NYSE	GGG	Mon, Sep 22, 2008	12.97	12.97	12.41	12.43
4355	NYSE	GGG	Fri, Sep 19, 2008	12.67	13.30	12.66	12.97
4354	NYSE	GGG	Thu, Sep 18, 2008	11.88	12.57	11.61	12.52
4353	NYSE	GGG	Wed, Sep 17, 2008	11.81	11.95	11.67	11.78
4352	NYSE	GGG	Tue, Sep 16, 2008	11.59	12.02	11.59	11.93
4351	NYSE	GGG	Mon, Sep 15, 2008	11.80	12.10	11.70	11.76
4350	NYSE	GGG	Fri, Sep 12, 2008	12.00	12.21	11.83	12.18
4349	NYSE	GGG	Thu, Sep 11, 2008	11.90	12.09	11.66	12.08
4348	NYSE	GGG	Wed, Sep 10, 2008	12.21	12.21	11.94	12.03
4347	NYSE	GGG	Tue, Sep 9, 2008	12.57	12.60	11.95	12.01
4346	NYSE	GGG	Mon, Sep 8, 2008	12.47	12.63	12.31	12.56
4345	NYSE	GGG	Fri, Sep 5, 2008	12.17	12.20	11.92	12.17
4344	NYSE	GGG	Thu, Sep 4, 2008	12.77	12.79	12.16	12.26
4343	NYSE	GGG	Wed, Sep 3, 2008	12.65	12.79	12.60	12.71
4342	NYSE	GGG	Tue, Sep 2, 2008	12.73	13.08	12.64	12.65
4341	NYSE	GGG	Fri, Aug 29, 2008	12.74	12.81	12.61	12.72
4340	NYSE	GGG	Thu, Aug 28, 2008	12.49	12.77	12.47	12.77
4339	NYSE	GGG	Wed, Aug 27, 2008	12.44	12.47	12.30	12.42
4338	NYSE	GGG	Tue, Aug 26, 2008	12.34	12.48	12.26	12.43
4337	NYSE	GGG	Mon, Aug 25, 2008	12.55	12.55	12.32	12.34
4336	NYSE	GGG	Fri, Aug 22, 2008	12.76	12.76	12.40	12.61
4335	NYSE	GGG	Thu, Aug 21, 2008	12.95	12.98	12.77	12.83
4334	NYSE	GGG	Wed, Aug 20, 2008	13.07	13.20	12.93	13.05
4333	NYSE	GGG	Tue, Aug 19, 2008	13.17	13.26	12.97	13.02
4332	NYSE	GGG	Mon, Aug 18, 2008	13.02	13.31	13.02	13.28
4331	NYSE	GGG	Fri, Aug 15, 2008	13.07	13.11	12.91	12.99
4330	NYSE	GGG	Thu, Aug 14, 2008	12.80	13.07	12.80	13.00
4329	NYSE	GGG	Wed, Aug 13, 2008	12.92	12.96	12.78	12.91
4328	NYSE	GGG	Tue, Aug 12, 2008	13.08	13.20	12.94	13.00
4327	NYSE	GGG	Mon, Aug 11, 2008	12.80	13.17	12.77	13.04
4326	NYSE	GGG	Fri, Aug 8, 2008	12.26	12.92	12.26	12.85
4325	NYSE	GGG	Thu, Aug 7, 2008	12.39	12.51	12.24	12.33
4324	NYSE	GGG	Wed, Aug 6, 2008	12.33	12.59	12.26	12.49
4323	NYSE	GGG	Tue, Aug 5, 2008	11.93	12.40	11.93	12.38
4322	NYSE	GGG	Mon, Aug 4, 2008	12.15	12.25	11.82	11.94
4321	NYSE	GGG	Fri, Aug 1, 2008	12.07	12.29	11.94	12.17
4320	NYSE	GGG	Thu, Jul 31, 2008	12.45	12.50	12.04	12.08
4319	NYSE	GGG	Wed, Jul 30, 2008	12.39	12.70	12.39	12.56
4318	NYSE	GGG	Tue, Jul 29, 2008	12.20	12.42	12.11	12.40
4317	NYSE	GGG	Mon, Jul 28, 2008	12.31	12.37	12.10	12.20
4316	NYSE	GGG	Fri, Jul 25, 2008	12.88	12.92	12.30	12.31
4315	NYSE	GGG	Thu, Jul 24, 2008	13.23	13.36	12.78	12.89
4314	NYSE	GGG	Wed, Jul 23, 2008	13.27	13.44	13.15	13.29
4313	NYSE	GGG	Tue, Jul 22, 2008	13.43	13.52	13.29	13.30
4312	NYSE	GGG	Mon, Jul 21, 2008	13.35	13.51	13.14	13.48
4311	NYSE	GGG	Fri, Jul 18, 2008	13.13	13.34	13.12	13.28
4310	NYSE	GGG	Thu, Jul 17, 2008	13.04	13.19	12.90	13.19
4309	NYSE	GGG	Wed, Jul 16, 2008	12.76	13.06	12.49	13.06
4308	NYSE	GGG	Tue, Jul 15, 2008	12.57	12.86	12.33	12.70
4307	NYSE	GGG	Mon, Jul 14, 2008	12.67	12.82	12.47	12.67
4306	NYSE	GGG	Fri, Jul 11, 2008	12.33	12.69	12.22	12.57
4305	NYSE	GGG	Thu, Jul 10, 2008	12.42	12.56	12.21	12.42
4304	NYSE	GGG	Wed, Jul 9, 2008	12.72	12.83	12.36	12.41
4303	NYSE	GGG	Tue, Jul 8, 2008	12.41	12.69	12.30	12.67
4302	NYSE	GGG	Mon, Jul 7, 2008	12.50	12.70	12.25	12.47
4301	NYSE	GGG	Thu, Jul 3, 2008	12.51	12.81	12.45	12.47
4300	NYSE	GGG	Wed, Jul 2, 2008	12.26	12.71	12.26	12.49
4299	NYSE	GGG	Tue, Jul 1, 2008	12.58	12.64	12.26	12.56
4298	NYSE	GGG	Mon, Jun 30, 2008	12.71	12.80	12.58	12.69
4297	NYSE	GGG	Fri, Jun 27, 2008	12.70	12.93	12.59	12.81
4296	NYSE	GGG	Thu, Jun 26, 2008	13.00	13.00	12.74	12.74
4295	NYSE	GGG	Wed, Jun 25, 2008	13.22	13.23	13.00	13.12
4294	NYSE	GGG	Tue, Jun 24, 2008	13.57	13.57	13.20	13.20
4293	NYSE	GGG	Mon, Jun 23, 2008	13.66	13.80	13.51	13.61
4292	NYSE	GGG	Fri, Jun 20, 2008	13.82	13.82	13.58	13.61
4291	NYSE	GGG	Thu, Jun 19, 2008	13.51	13.92	13.41	13.91
4290	NYSE	GGG	Wed, Jun 18, 2008	13.38	13.53	13.27	13.48
4289	NYSE	GGG	Tue, Jun 17, 2008	13.43	13.52	13.33	13.42
4288	NYSE	GGG	Mon, Jun 16, 2008	13.43	13.56	13.32	13.40
4287	NYSE	GGG	Fri, Jun 13, 2008	13.33	13.52	13.22	13.47
4286	NYSE	GGG	Thu, Jun 12, 2008	13.19	13.46	13.17	13.22
4285	NYSE	GGG	Wed, Jun 11, 2008	13.29	13.29	13.10	13.14
4284	NYSE	GGG	Tue, Jun 10, 2008	13.07	13.33	13.02	13.24
4283	NYSE	GGG	Mon, Jun 9, 2008	13.17	13.23	13.03	13.19
4282	NYSE	GGG	Fri, Jun 6, 2008	13.15	13.27	13.03	13.11
4281	NYSE	GGG	Thu, Jun 5, 2008	13.08	13.29	13.04	13.23
4280	NYSE	GGG	Wed, Jun 4, 2008	13.15	13.18	13.03	13.09
4279	NYSE	GGG	Tue, Jun 3, 2008	13.33	13.33	13.04	13.17
4278	NYSE	GGG	Mon, Jun 2, 2008	13.39	13.44	13.24	13.32
4277	NYSE	GGG	Fri, May 30, 2008	13.57	13.57	13.24	13.47
4276	NYSE	GGG	Thu, May 29, 2008	13.48	13.64	13.42	13.59
4275	NYSE	GGG	Wed, May 28, 2008	13.54	13.54	13.29	13.46
4274	NYSE	GGG	Tue, May 27, 2008	13.29	13.47	13.29	13.43
4273	NYSE	GGG	Fri, May 23, 2008	13.36	13.36	13.18	13.33
4272	NYSE	GGG	Thu, May 22, 2008	13.36	13.55	13.33	13.37
4271	NYSE	GGG	Wed, May 21, 2008	13.58	13.65	13.33	13.36
4270	NYSE	GGG	Tue, May 20, 2008	13.67	13.73	13.49	13.58
4269	NYSE	GGG	Mon, May 19, 2008	13.43	13.89	13.42	13.74
4268	NYSE	GGG	Fri, May 16, 2008	13.64	13.71	13.37	13.41
4267	NYSE	GGG	Thu, May 15, 2008	13.66	13.66	13.38	13.56
4266	NYSE	GGG	Wed, May 14, 2008	13.55	13.78	13.38	13.63
4265	NYSE	GGG	Tue, May 13, 2008	13.62	13.63	13.37	13.54
4264	NYSE	GGG	Mon, May 12, 2008	13.42	13.67	13.33	13.67
4263	NYSE	GGG	Fri, May 9, 2008	13.33	13.42	13.17	13.40
4262	NYSE	GGG	Thu, May 8, 2008	13.32	13.48	13.23	13.45
4261	NYSE	GGG	Wed, May 7, 2008	13.40	13.52	13.27	13.27
4260	NYSE	GGG	Tue, May 6, 2008	13.29	13.40	13.18	13.39
4259	NYSE	GGG	Mon, May 5, 2008	13.67	13.67	13.17	13.38
4258	NYSE	GGG	Fri, May 2, 2008	14.00	14.01	13.68	13.81
4257	NYSE	GGG	Thu, May 1, 2008	13.85	14.07	13.77	13.95
4256	NYSE	GGG	Wed, Apr 30, 2008	13.41	13.87	13.38	13.80
4255	NYSE	GGG	Tue, Apr 29, 2008	13.21	13.66	13.20	13.41
4254	NYSE	GGG	Mon, Apr 28, 2008	13.32	13.53	13.22	13.50
4253	NYSE	GGG	Fri, Apr 25, 2008	12.91	13.32	12.90	13.28
4252	NYSE	GGG	Thu, Apr 24, 2008	13.03	13.10	12.38	12.82
4251	NYSE	GGG	Wed, Apr 23, 2008	13.13	13.17	12.81	13.03
4250	NYSE	GGG	Tue, Apr 22, 2008	13.04	13.29	13.01	13.16
4249	NYSE	GGG	Mon, Apr 21, 2008	12.94	13.09	12.85	13.09
4248	NYSE	GGG	Fri, Apr 18, 2008	12.86	13.03	12.82	13.01
4247	NYSE	GGG	Thu, Apr 17, 2008	12.82	12.82	12.53	12.73
4246	NYSE	GGG	Wed, Apr 16, 2008	12.56	12.90	12.56	12.90
4245	NYSE	GGG	Tue, Apr 15, 2008	12.31	12.47	12.26	12.44
4244	NYSE	GGG	Mon, Apr 14, 2008	12.43	12.43	12.27	12.29
4243	NYSE	GGG	Fri, Apr 11, 2008	12.49	12.56	12.35	12.41
4242	NYSE	GGG	Thu, Apr 10, 2008	12.53	12.67	12.39	12.59
4241	NYSE	GGG	Wed, Apr 9, 2008	12.61	12.70	12.49	12.51
4240	NYSE	GGG	Tue, Apr 8, 2008	12.49	12.63	12.39	12.60
4239	NYSE	GGG	Mon, Apr 7, 2008	12.70	12.77	12.51	12.55
4238	NYSE	GGG	Fri, Apr 4, 2008	12.62	12.70	12.46	12.62
4237	NYSE	GGG	Thu, Apr 3, 2008	12.43	12.60	12.38	12.59
4236	NYSE	GGG	Wed, Apr 2, 2008	12.51	12.60	12.40	12.47
4235	NYSE	GGG	Tue, Apr 1, 2008	12.17	12.48	12.08	12.47
4234	NYSE	GGG	Mon, Mar 31, 2008	12.12	12.20	12.00	12.09
4233	NYSE	GGG	Fri, Mar 28, 2008	12.16	12.24	12.07	12.10
4232	NYSE	GGG	Thu, Mar 27, 2008	12.21	12.25	12.07	12.10
4231	NYSE	GGG	Wed, Mar 26, 2008	12.25	12.25	12.08	12.19
4230	NYSE	GGG	Tue, Mar 25, 2008	12.09	12.36	12.08	12.33
4229	NYSE	GGG	Mon, Mar 24, 2008	11.74	12.19	11.74	12.06
4228	NYSE	GGG	Thu, Mar 20, 2008	11.63	11.78	11.50	11.70
4227	NYSE	GGG	Wed, Mar 19, 2008	11.83	11.97	11.64	11.64
4226	NYSE	GGG	Tue, Mar 18, 2008	11.69	11.86	11.56	11.79
4225	NYSE	GGG	Mon, Mar 17, 2008	11.29	11.67	11.22	11.52
4224	NYSE	GGG	Fri, Mar 14, 2008	11.94	11.94	11.41	11.51
4223	NYSE	GGG	Thu, Mar 13, 2008	11.52	11.90	11.40	11.82
4222	NYSE	GGG	Wed, Mar 12, 2008	11.62	11.84	11.60	11.66
4221	NYSE	GGG	Tue, Mar 11, 2008	11.36	11.61	11.36	11.57
4220	NYSE	GGG	Mon, Mar 10, 2008	11.45	11.45	11.11	11.12
4219	NYSE	GGG	Fri, Mar 7, 2008	11.43	11.65	11.37	11.41
4218	NYSE	GGG	Thu, Mar 6, 2008	11.75	11.85	11.55	11.55
4217	NYSE	GGG	Wed, Mar 5, 2008	11.68	11.94	11.63	11.83
4216	NYSE	GGG	Tue, Mar 4, 2008	11.54	11.71	11.43	11.61
4215	NYSE	GGG	Mon, Mar 3, 2008	11.59	11.68	11.48	11.64
4214	NYSE	GGG	Fri, Feb 29, 2008	11.69	11.77	11.49	11.57
4213	NYSE	GGG	Thu, Feb 28, 2008	11.88	12.08	11.72	11.83
4212	NYSE	GGG	Wed, Feb 27, 2008	12.02	12.12	11.88	11.96
4211	NYSE	GGG	Tue, Feb 26, 2008	11.59	12.07	11.59	12.03
4210	NYSE	GGG	Mon, Feb 25, 2008	11.79	11.79	11.34	11.65
4209	NYSE	GGG	Fri, Feb 22, 2008	11.99	12.00	11.70	11.94
4208	NYSE	GGG	Thu, Feb 21, 2008	12.28	12.36	11.86	11.98
4207	NYSE	GGG	Wed, Feb 20, 2008	12.01	12.23	11.90	12.21
4206	NYSE	GGG	Tue, Feb 19, 2008	12.13	12.22	11.98	12.04
4205	NYSE	GGG	Fri, Feb 15, 2008	11.97	12.05	11.77	12.03
4204	NYSE	GGG	Thu, Feb 14, 2008	12.25	12.30	11.91	11.97
4203	NYSE	GGG	Wed, Feb 13, 2008	11.87	12.26	11.87	12.21
4202	NYSE	GGG	Tue, Feb 12, 2008	11.93	12.02	11.82	11.94
4201	NYSE	GGG	Mon, Feb 11, 2008	11.68	11.84	11.53	11.82
4200	NYSE	GGG	Fri, Feb 8, 2008	11.70	11.83	11.38	11.73
4199	NYSE	GGG	Thu, Feb 7, 2008	11.56	11.80	11.45	11.75
4198	NYSE	GGG	Wed, Feb 6, 2008	11.74	11.83	11.57	11.60
4197	NYSE	GGG	Tue, Feb 5, 2008	11.62	11.75	11.50	11.64
4196	NYSE	GGG	Mon, Feb 4, 2008	11.73	11.88	11.62	11.81
4195	NYSE	GGG	Fri, Feb 1, 2008	11.41	11.78	11.33	11.78
4194	NYSE	GGG	Thu, Jan 31, 2008	11.04	11.48	11.00	11.41
4193	NYSE	GGG	Wed, Jan 30, 2008	11.15	11.52	11.03	11.18
4192	NYSE	GGG	Tue, Jan 29, 2008	11.26	11.53	10.92	11.23
4191	NYSE	GGG	Mon, Jan 28, 2008	11.52	11.66	11.23	11.60
4190	NYSE	GGG	Fri, Jan 25, 2008	11.37	11.57	11.28	11.47
4189	NYSE	GGG	Thu, Jan 24, 2008	11.38	11.44	11.05	11.31
4188	NYSE	GGG	Wed, Jan 23, 2008	10.55	11.33	10.50	11.28
4187	NYSE	GGG	Tue, Jan 22, 2008	10.27	10.95	10.27	10.79
4186	NYSE	GGG	Fri, Jan 18, 2008	10.84	11.16	10.80	10.88
4185	NYSE	GGG	Thu, Jan 17, 2008	11.22	11.38	10.77	10.79
4184	NYSE	GGG	Wed, Jan 16, 2008	11.20	11.48	11.17	11.19
4183	NYSE	GGG	Tue, Jan 15, 2008	11.26	11.42	11.26	11.30
4182	NYSE	GGG	Mon, Jan 14, 2008	11.40	11.48	11.27	11.43
4181	NYSE	GGG	Fri, Jan 11, 2008	11.50	11.55	11.29	11.30
4180	NYSE	GGG	Thu, Jan 10, 2008	11.32	11.74	11.24	11.60
4179	NYSE	GGG	Wed, Jan 9, 2008	11.30	11.45	11.17	11.43
4178	NYSE	GGG	Tue, Jan 8, 2008	11.65	11.74	11.29	11.30
4177	NYSE	GGG	Mon, Jan 7, 2008	11.62	11.75	11.45	11.54
4176	NYSE	GGG	Fri, Jan 4, 2008	12.08	12.10	11.52	11.57
4175	NYSE	GGG	Thu, Jan 3, 2008	12.30	12.34	12.09	12.12
4174	NYSE	GGG	Wed, Jan 2, 2008	12.36	12.53	12.20	12.27
4173	NYSE	GGG	Mon, Dec 31, 2007	12.52	12.62	12.39	12.42
4172	NYSE	GGG	Fri, Dec 28, 2007	12.45	12.56	12.34	12.52
4171	NYSE	GGG	Thu, Dec 27, 2007	12.74	12.77	12.43	12.44
4170	NYSE	GGG	Wed, Dec 26, 2007	12.75	12.82	12.68	12.77
4169	NYSE	GGG	Mon, Dec 24, 2007	12.82	12.82	12.69	12.80
4168	NYSE	GGG	Fri, Dec 21, 2007	12.96	13.08	12.53	12.72
4167	NYSE	GGG	Thu, Dec 20, 2007	12.80	12.98	12.63	12.83
4166	NYSE	GGG	Wed, Dec 19, 2007	12.49	12.77	12.49	12.73
4165	NYSE	GGG	Tue, Dec 18, 2007	12.41	12.55	12.27	12.54
4164	NYSE	GGG	Mon, Dec 17, 2007	12.65	12.67	12.30	12.32
4163	NYSE	GGG	Fri, Dec 14, 2007	12.99	13.06	12.69	12.69
4162	NYSE	GGG	Thu, Dec 13, 2007	12.94	13.09	12.88	13.07
4161	NYSE	GGG	Wed, Dec 12, 2007	13.00	13.22	12.76	12.97
4160	NYSE	GGG	Tue, Dec 11, 2007	13.29	13.37	12.88	12.88
4159	NYSE	GGG	Mon, Dec 10, 2007	13.11	13.29	13.07	13.28
4158	NYSE	GGG	Fri, Dec 7, 2007	13.05	13.16	12.92	13.04
4157	NYSE	GGG	Thu, Dec 6, 2007	12.69	13.01	12.67	12.99
4156	NYSE	GGG	Wed, Dec 5, 2007	12.50	12.81	12.47	12.73
4155	NYSE	GGG	Tue, Dec 4, 2007	12.26	12.47	12.26	12.37
4154	NYSE	GGG	Mon, Dec 3, 2007	12.39	12.45	12.22	12.33
4153	NYSE	GGG	Fri, Nov 30, 2007	12.51	12.69	12.28	12.41
4152	NYSE	GGG	Thu, Nov 29, 2007	12.32	12.57	12.32	12.41
4151	NYSE	GGG	Wed, Nov 28, 2007	12.23	12.49	12.23	12.42
4150	NYSE	GGG	Tue, Nov 27, 2007	12.14	12.33	12.05	12.23
4149	NYSE	GGG	Mon, Nov 26, 2007	12.25	12.40	12.11	12.11
4148	NYSE	GGG	Fri, Nov 23, 2007	12.16	12.37	12.15	12.28
4147	NYSE	GGG	Wed, Nov 21, 2007	12.18	12.28	12.07	12.08
4146	NYSE	GGG	Tue, Nov 20, 2007	12.10	12.33	12.02	12.28
4145	NYSE	GGG	Mon, Nov 19, 2007	12.25	12.26	12.11	12.14
4144	NYSE	GGG	Fri, Nov 16, 2007	12.48	12.57	12.16	12.31
4143	NYSE	GGG	Thu, Nov 15, 2007	12.54	12.69	12.43	12.45
4142	NYSE	GGG	Wed, Nov 14, 2007	12.76	12.80	12.52	12.55
4141	NYSE	GGG	Tue, Nov 13, 2007	12.64	12.77	12.52	12.67
4140	NYSE	GGG	Mon, Nov 12, 2007	12.81	12.96	12.59	12.62
4139	NYSE	GGG	Fri, Nov 9, 2007	12.88	13.02	12.78	12.79
4138	NYSE	GGG	Thu, Nov 8, 2007	13.07	13.07	12.71	12.97
4137	NYSE	GGG	Wed, Nov 7, 2007	13.13	13.31	12.97	13.01
4136	NYSE	GGG	Tue, Nov 6, 2007	13.11	13.27	13.01	13.24
4135	NYSE	GGG	Mon, Nov 5, 2007	13.00	13.29	12.90	13.16
4134	NYSE	GGG	Fri, Nov 2, 2007	13.00	13.19	13.00	13.08
4133	NYSE	GGG	Thu, Nov 1, 2007	12.95	13.10	12.81	13.03
4132	NYSE	GGG	Wed, Oct 31, 2007	12.95	13.15	12.78	13.12
4131	NYSE	GGG	Tue, Oct 30, 2007	13.28	13.32	12.92	12.93
4130	NYSE	GGG	Mon, Oct 29, 2007	13.02	13.28	13.00	13.28
4129	NYSE	GGG	Fri, Oct 26, 2007	13.00	13.08	12.76	12.92
4128	NYSE	GGG	Thu, Oct 25, 2007	13.42	13.46	12.82	12.89
4127	NYSE	GGG	Wed, Oct 24, 2007	12.70	12.83	12.58	12.77
4126	NYSE	GGG	Tue, Oct 23, 2007	12.56	12.75	12.23	12.69
4125	NYSE	GGG	Mon, Oct 22, 2007	12.25	12.59	12.19	12.42
4124	NYSE	GGG	Fri, Oct 19, 2007	12.75	12.83	12.29	12.29
4123	NYSE	GGG	Thu, Oct 18, 2007	12.90	12.99	12.71	12.75
4122	NYSE	GGG	Wed, Oct 17, 2007	13.18	13.18	12.95	13.01
4121	NYSE	GGG	Tue, Oct 16, 2007	13.30	13.48	13.05	13.08
4120	NYSE	GGG	Mon, Oct 15, 2007	13.15	13.36	13.08	13.34
4119	NYSE	GGG	Fri, Oct 12, 2007	13.34	13.40	13.20	13.26
4118	NYSE	GGG	Thu, Oct 11, 2007	13.52	13.63	13.26	13.35
4117	NYSE	GGG	Wed, Oct 10, 2007	13.43	13.48	13.28	13.41
4116	NYSE	GGG	Tue, Oct 9, 2007	13.50	13.50	13.25	13.39
4115	NYSE	GGG	Mon, Oct 8, 2007	13.52	13.65	13.39	13.43
4114	NYSE	GGG	Fri, Oct 5, 2007	13.28	13.60	13.21	13.50
4113	NYSE	GGG	Thu, Oct 4, 2007	13.22	13.26	13.11	13.17
4112	NYSE	GGG	Wed, Oct 3, 2007	13.29	13.38	13.14	13.15
4111	NYSE	GGG	Tue, Oct 2, 2007	13.26	13.41	13.23	13.37
4110	NYSE	GGG	Mon, Oct 1, 2007	13.10	13.31	13.10	13.28
4109	NYSE	GGG	Fri, Sep 28, 2007	12.90	13.23	12.77	13.04
4108	NYSE	GGG	Thu, Sep 27, 2007	13.09	13.09	12.92	12.99
4107	NYSE	GGG	Wed, Sep 26, 2007	12.74	13.04	12.72	13.03
4106	NYSE	GGG	Tue, Sep 25, 2007	12.67	12.90	12.67	12.70
4105	NYSE	GGG	Mon, Sep 24, 2007	12.85	13.10	12.70	12.93
4104	NYSE	GGG	Fri, Sep 21, 2007	12.63	13.00	12.62	12.82
4103	NYSE	GGG	Thu, Sep 20, 2007	12.80	12.81	12.55	12.63
4102	NYSE	GGG	Wed, Sep 19, 2007	13.05	13.15	12.77	12.78
4101	NYSE	GGG	Tue, Sep 18, 2007	12.67	13.02	12.59	13.02
4100	NYSE	GGG	Mon, Sep 17, 2007	12.77	12.90	12.61	12.61
4099	NYSE	GGG	Fri, Sep 14, 2007	12.74	12.91	12.73	12.83
4098	NYSE	GGG	Thu, Sep 13, 2007	13.20	13.21	12.78	12.83
4097	NYSE	GGG	Wed, Sep 12, 2007	13.26	13.33	13.03	13.10
4096	NYSE	GGG	Tue, Sep 11, 2007	13.04	13.31	13.01	13.27
4095	NYSE	GGG	Mon, Sep 10, 2007	13.01	13.16	12.80	12.99
4094	NYSE	GGG	Fri, Sep 7, 2007	13.30	13.32	12.96	13.00
4093	NYSE	GGG	Thu, Sep 6, 2007	13.49	13.57	13.35	13.50
4092	NYSE	GGG	Wed, Sep 5, 2007	13.52	13.57	13.34	13.43
4091	NYSE	GGG	Tue, Sep 4, 2007	13.48	13.64	13.36	13.56
4090	NYSE	GGG	Fri, Aug 31, 2007	13.31	13.55	13.25	13.47
4089	NYSE	GGG	Thu, Aug 30, 2007	13.16	13.26	13.02	13.15
4088	NYSE	GGG	Wed, Aug 29, 2007	12.71	13.25	12.63	13.24
4087	NYSE	GGG	Tue, Aug 28, 2007	13.08	13.15	12.69	12.71
4086	NYSE	GGG	Mon, Aug 27, 2007	13.18	13.36	13.16	13.25
4085	NYSE	GGG	Fri, Aug 24, 2007	13.12	13.28	13.12	13.26
4084	NYSE	GGG	Thu, Aug 23, 2007	13.51	13.55	13.10	13.16
4083	NYSE	GGG	Wed, Aug 22, 2007	13.30	13.51	13.30	13.45
4082	NYSE	GGG	Tue, Aug 21, 2007	13.27	13.37	13.01	13.21
4081	NYSE	GGG	Mon, Aug 20, 2007	13.19	13.39	13.10	13.31
4080	NYSE	GGG	Fri, Aug 17, 2007	13.31	14.21	13.14	13.17
4079	NYSE	GGG	Thu, Aug 16, 2007	13.29	13.47	13.00	13.31
4078	NYSE	GGG	Wed, Aug 15, 2007	13.76	14.02	13.37	13.42
4077	NYSE	GGG	Tue, Aug 14, 2007	14.02	14.12	13.50	13.76
4076	NYSE	GGG	Mon, Aug 13, 2007	14.18	14.20	13.64	14.00
4075	NYSE	GGG	Fri, Aug 10, 2007	14.66	14.66	13.81	14.00
4074	NYSE	GGG	Thu, Aug 9, 2007	15.07	15.50	14.77	14.87
4073	NYSE	GGG	Wed, Aug 8, 2007	15.16	15.53	14.93	15.36
4072	NYSE	GGG	Tue, Aug 7, 2007	14.25	14.98	14.19	14.89
4071	NYSE	GGG	Mon, Aug 6, 2007	13.96	14.37	13.73	14.33
4070	NYSE	GGG	Fri, Aug 3, 2007	14.08	14.16	13.84	13.85
4069	NYSE	GGG	Thu, Aug 2, 2007	13.97	14.18	13.88	14.14
4068	NYSE	GGG	Wed, Aug 1, 2007	13.72	13.92	13.62	13.91
4067	NYSE	GGG	Tue, Jul 31, 2007	13.95	14.17	13.66	13.68
4066	NYSE	GGG	Mon, Jul 30, 2007	13.35	13.99	13.20	13.91
4065	NYSE	GGG	Fri, Jul 27, 2007	13.58	13.69	13.29	13.29
4064	NYSE	GGG	Thu, Jul 26, 2007	12.59	13.90	12.50	13.54
4063	NYSE	GGG	Wed, Jul 25, 2007	12.69	12.75	12.38	12.65
4062	NYSE	GGG	Tue, Jul 24, 2007	12.82	12.86	12.64	12.68
4061	NYSE	GGG	Mon, Jul 23, 2007	12.97	13.07	12.88	12.94
4060	NYSE	GGG	Fri, Jul 20, 2007	13.04	13.07	12.77	12.92
4059	NYSE	GGG	Thu, Jul 19, 2007	13.03	13.16	13.01	13.09
4058	NYSE	GGG	Wed, Jul 18, 2007	13.21	13.25	12.94	13.03
4057	NYSE	GGG	Tue, Jul 17, 2007	13.05	13.28	13.05	13.25
4056	NYSE	GGG	Mon, Jul 16, 2007	13.17	13.22	13.01	13.05
4055	NYSE	GGG	Fri, Jul 13, 2007	13.15	13.24	13.12	13.23
4054	NYSE	GGG	Thu, Jul 12, 2007	12.98	13.13	12.98	13.13
4053	NYSE	GGG	Wed, Jul 11, 2007	12.88	13.01	12.87	13.00
4052	NYSE	GGG	Tue, Jul 10, 2007	13.11	13.11	12.87	12.89
4051	NYSE	GGG	Mon, Jul 9, 2007	13.52	13.57	13.41	13.50
4050	NYSE	GGG	Fri, Jul 6, 2007	13.60	13.63	13.49	13.55
4049	NYSE	GGG	Thu, Jul 5, 2007	13.57	13.65	13.54	13.59
4048	NYSE	GGG	Tue, Jul 3, 2007	13.58	13.64	13.52	13.53
4047	NYSE	GGG	Mon, Jul 2, 2007	13.44	13.58	13.44	13.52
4046	NYSE	GGG	Fri, Jun 29, 2007	13.36	13.49	13.33	13.43
4045	NYSE	GGG	Thu, Jun 28, 2007	13.33	13.45	13.26	13.33
4044	NYSE	GGG	Wed, Jun 27, 2007	13.25	13.32	13.17	13.31
4043	NYSE	GGG	Tue, Jun 26, 2007	13.46	13.50	13.26	13.33
4042	NYSE	GGG	Mon, Jun 25, 2007	13.47	13.66	13.40	13.42
4041	NYSE	GGG	Fri, Jun 22, 2007	13.47	13.52	13.42	13.49
4040	NYSE	GGG	Thu, Jun 21, 2007	13.49	13.60	13.38	13.52
4039	NYSE	GGG	Wed, Jun 20, 2007	13.61	13.68	13.48	13.50
4038	NYSE	GGG	Tue, Jun 19, 2007	13.60	13.71	13.56	13.63
4037	NYSE	GGG	Mon, Jun 18, 2007	13.58	13.79	13.53	13.67
4036	NYSE	GGG	Fri, Jun 15, 2007	13.61	13.71	13.50	13.56
4035	NYSE	GGG	Thu, Jun 14, 2007	13.53	13.69	13.52	13.61
4034	NYSE	GGG	Wed, Jun 13, 2007	13.36	13.53	13.35	13.51
4033	NYSE	GGG	Tue, Jun 12, 2007	13.28	13.40	13.20	13.34
4032	NYSE	GGG	Mon, Jun 11, 2007	13.24	13.34	13.20	13.31
4031	NYSE	GGG	Fri, Jun 8, 2007	13.10	13.30	13.07	13.30
4030	NYSE	GGG	Thu, Jun 7, 2007	13.23	13.38	13.13	13.13
4029	NYSE	GGG	Wed, Jun 6, 2007	13.50	13.56	13.42	13.48
4028	NYSE	GGG	Tue, Jun 5, 2007	13.50	13.58	13.48	13.53
4027	NYSE	GGG	Mon, Jun 4, 2007	13.39	13.58	13.39	13.56
4026	NYSE	GGG	Fri, Jun 1, 2007	13.42	13.51	13.33	13.45
4025	NYSE	GGG	Thu, May 31, 2007	13.18	13.37	13.17	13.35
4024	NYSE	GGG	Wed, May 30, 2007	12.92	13.13	12.92	13.13
4023	NYSE	GGG	Tue, May 29, 2007	12.94	13.04	12.90	13.00
4022	NYSE	GGG	Fri, May 25, 2007	12.80	13.01	12.79	12.98
4021	NYSE	GGG	Thu, May 24, 2007	12.81	12.91	12.75	12.78
4020	NYSE	GGG	Wed, May 23, 2007	12.83	12.90	12.77	12.81
4019	NYSE	GGG	Tue, May 22, 2007	12.83	12.85	12.74	12.81
4018	NYSE	GGG	Mon, May 21, 2007	12.77	12.88	12.76	12.83
4017	NYSE	GGG	Fri, May 18, 2007	12.81	12.92	12.75	12.79
4016	NYSE	GGG	Thu, May 17, 2007	12.82	12.84	12.72	12.76
4015	NYSE	GGG	Wed, May 16, 2007	12.82	12.90	12.75	12.89
4014	NYSE	GGG	Tue, May 15, 2007	13.01	13.02	12.63	12.80
4013	NYSE	GGG	Mon, May 14, 2007	13.13	13.16	12.93	12.99
4012	NYSE	GGG	Fri, May 11, 2007	13.16	13.18	13.01	13.14
4011	NYSE	GGG	Thu, May 10, 2007	13.21	13.25	13.08	13.11
4010	NYSE	GGG	Wed, May 9, 2007	13.31	13.35	13.24	13.28
4009	NYSE	GGG	Tue, May 8, 2007	13.25	13.40	13.22	13.38
4008	NYSE	GGG	Mon, May 7, 2007	13.36	13.44	13.22	13.33
4007	NYSE	GGG	Fri, May 4, 2007	13.39	13.40	13.29	13.34
4006	NYSE	GGG	Thu, May 3, 2007	13.53	13.56	13.39	13.40
4005	NYSE	GGG	Wed, May 2, 2007	13.19	13.48	13.05	13.44
4004	NYSE	GGG	Tue, May 1, 2007	13.17	13.27	13.13	13.19
4003	NYSE	GGG	Mon, Apr 30, 2007	13.60	13.60	13.17	13.17
4002	NYSE	GGG	Fri, Apr 27, 2007	13.34	13.38	13.22	13.35
4001	NYSE	GGG	Thu, Apr 26, 2007	12.94	13.38	12.94	13.36
4000	NYSE	GGG	Wed, Apr 25, 2007	12.98	13.60	12.98	13.33
3999	NYSE	GGG	Tue, Apr 24, 2007	13.92	14.03	13.78	14.02
3998	NYSE	GGG	Mon, Apr 23, 2007	13.73	14.02	13.71	13.87
3997	NYSE	GGG	Fri, Apr 20, 2007	13.67	13.75	13.66	13.73
3996	NYSE	GGG	Thu, Apr 19, 2007	13.92	13.92	13.49	13.55
3995	NYSE	GGG	Wed, Apr 18, 2007	13.56	13.68	13.49	13.64
3994	NYSE	GGG	Tue, Apr 17, 2007	13.55	13.63	13.51	13.59
3993	NYSE	GGG	Mon, Apr 16, 2007	13.33	13.55	13.33	13.54
3992	NYSE	GGG	Fri, Apr 13, 2007	13.04	13.25	12.98	13.24
3991	NYSE	GGG	Thu, Apr 12, 2007	12.96	13.06	12.85	13.04
3990	NYSE	GGG	Wed, Apr 11, 2007	13.10	13.15	12.96	13.01
3989	NYSE	GGG	Tue, Apr 10, 2007	13.17	13.18	13.05	13.08
3988	NYSE	GGG	Mon, Apr 9, 2007	13.15	13.18	13.11	13.17
3987	NYSE	GGG	Thu, Apr 5, 2007	13.19	13.20	13.08	13.14
3986	NYSE	GGG	Wed, Apr 4, 2007	13.14	13.19	13.05	13.19
3985	NYSE	GGG	Tue, Apr 3, 2007	13.20	13.24	13.15	13.17
3984	NYSE	GGG	Mon, Apr 2, 2007	13.09	13.17	13.05	13.16
3983	NYSE	GGG	Fri, Mar 30, 2007	12.99	13.05	12.87	13.05
3982	NYSE	GGG	Thu, Mar 29, 2007	13.12	13.12	12.87	12.96
3981	NYSE	GGG	Wed, Mar 28, 2007	13.17	13.21	13.04	13.09
3980	NYSE	GGG	Tue, Mar 27, 2007	13.33	13.35	13.18	13.20
3979	NYSE	GGG	Mon, Mar 26, 2007	13.58	13.61	13.37	13.40
3978	NYSE	GGG	Fri, Mar 23, 2007	13.63	13.67	13.55	13.59
3977	NYSE	GGG	Thu, Mar 22, 2007	13.48	13.60	13.44	13.60
3976	NYSE	GGG	Wed, Mar 21, 2007	13.22	13.44	13.17	13.42
3975	NYSE	GGG	Tue, Mar 20, 2007	13.03	13.22	13.01	13.22
3974	NYSE	GGG	Mon, Mar 19, 2007	13.08	13.14	13.01	13.05
3973	NYSE	GGG	Fri, Mar 16, 2007	13.12	13.15	12.99	13.01
3972	NYSE	GGG	Thu, Mar 15, 2007	13.01	13.15	13.00	13.14
3971	NYSE	GGG	Wed, Mar 14, 2007	12.90	13.07	12.83	13.01
3970	NYSE	GGG	Tue, Mar 13, 2007	13.02	13.07	12.89	12.91
3969	NYSE	GGG	Mon, Mar 12, 2007	13.07	13.13	13.03	13.10
3968	NYSE	GGG	Fri, Mar 9, 2007	13.10	13.20	13.03	13.11
3967	NYSE	GGG	Thu, Mar 8, 2007	13.07	13.13	13.02	13.06
3966	NYSE	GGG	Wed, Mar 7, 2007	12.98	13.06	12.83	12.98
3965	NYSE	GGG	Tue, Mar 6, 2007	12.89	13.00	12.85	12.96
3964	NYSE	GGG	Mon, Mar 5, 2007	13.07	13.09	12.81	12.81
3963	NYSE	GGG	Fri, Mar 2, 2007	13.51	13.54	13.18	13.20
3962	NYSE	GGG	Thu, Mar 1, 2007	13.37	13.55	12.87	13.51
3961	NYSE	GGG	Wed, Feb 28, 2007	13.53	13.67	13.37	13.50
3960	NYSE	GGG	Tue, Feb 27, 2007	13.90	13.96	13.38	13.53
3959	NYSE	GGG	Mon, Feb 26, 2007	14.11	14.17	14.01	14.07
3958	NYSE	GGG	Fri, Feb 23, 2007	13.93	14.10	13.90	14.09
3957	NYSE	GGG	Thu, Feb 22, 2007	13.88	13.94	13.80	13.91
3956	NYSE	GGG	Wed, Feb 21, 2007	13.95	14.00	13.84	13.89
3955	NYSE	GGG	Tue, Feb 20, 2007	13.72	13.97	13.67	13.96
3954	NYSE	GGG	Fri, Feb 16, 2007	13.77	13.79	13.64	13.75
3953	NYSE	GGG	Thu, Feb 15, 2007	13.63	13.83	13.62	13.79
3952	NYSE	GGG	Wed, Feb 14, 2007	13.56	13.66	13.53	13.61
3951	NYSE	GGG	Tue, Feb 13, 2007	13.57	13.58	13.46	13.55
3950	NYSE	GGG	Mon, Feb 12, 2007	13.59	13.65	13.46	13.51
3949	NYSE	GGG	Fri, Feb 9, 2007	13.82	13.84	13.51	13.52
3948	NYSE	GGG	Thu, Feb 8, 2007	13.90	13.92	13.78	13.85
3947	NYSE	GGG	Wed, Feb 7, 2007	13.83	13.93	13.80	13.90
3946	NYSE	GGG	Tue, Feb 6, 2007	13.85	13.89	13.82	13.84
3945	NYSE	GGG	Mon, Feb 5, 2007	13.90	13.97	13.83	13.85
3944	NYSE	GGG	Fri, Feb 2, 2007	14.01	14.04	13.85	13.93
3943	NYSE	GGG	Thu, Feb 1, 2007	13.67	13.98	13.67	13.94
3942	NYSE	GGG	Wed, Jan 31, 2007	13.30	13.65	13.29	13.59
3941	NYSE	GGG	Tue, Jan 30, 2007	13.46	13.57	13.24	13.28
3940	NYSE	GGG	Mon, Jan 29, 2007	13.60	13.65	13.41	13.46
3939	NYSE	GGG	Fri, Jan 26, 2007	13.69	13.73	13.58	13.63
3938	NYSE	GGG	Thu, Jan 25, 2007	13.78	13.78	13.54	13.67
3937	NYSE	GGG	Wed, Jan 24, 2007	13.75	13.85	13.72	13.78
3936	NYSE	GGG	Tue, Jan 23, 2007	13.51	13.77	13.51	13.75
3935	NYSE	GGG	Mon, Jan 22, 2007	13.58	13.58	13.42	13.54
3934	NYSE	GGG	Fri, Jan 19, 2007	13.52	13.65	13.47	13.61
3933	NYSE	GGG	Thu, Jan 18, 2007	13.73	13.85	13.57	13.57
3932	NYSE	GGG	Wed, Jan 17, 2007	13.84	13.90	13.76	13.77
3931	NYSE	GGG	Tue, Jan 16, 2007	13.82	13.90	13.76	13.84
3930	NYSE	GGG	Fri, Jan 12, 2007	13.57	13.79	13.54	13.77
3929	NYSE	GGG	Thu, Jan 11, 2007	13.24	13.60	13.24	13.58
3928	NYSE	GGG	Wed, Jan 10, 2007	13.17	13.23	13.06	13.20
3927	NYSE	GGG	Tue, Jan 9, 2007	13.22	13.26	13.12	13.22
3926	NYSE	GGG	Mon, Jan 8, 2007	13.17	13.27	13.06	13.22
3925	NYSE	GGG	Fri, Jan 5, 2007	13.42	13.42	13.17	13.18
3924	NYSE	GGG	Thu, Jan 4, 2007	13.43	13.48	13.30	13.47
3923	NYSE	GGG	Wed, Jan 3, 2007	13.34	13.43	13.26	13.43
3922	NYSE	GGG	Fri, Dec 29, 2006	13.37	13.42	13.21	13.21
3921	NYSE	GGG	Thu, Dec 28, 2006	13.46	13.51	13.39	13.39
3920	NYSE	GGG	Wed, Dec 27, 2006	13.52	13.53	13.43	13.50
3919	NYSE	GGG	Tue, Dec 26, 2006	13.19	13.44	13.19	13.41
3918	NYSE	GGG	Fri, Dec 22, 2006	13.45	13.49	13.20	13.20
3917	NYSE	GGG	Thu, Dec 21, 2006	13.35	13.46	13.33	13.38
3916	NYSE	GGG	Wed, Dec 20, 2006	13.32	13.39	13.20	13.27
3915	NYSE	GGG	Tue, Dec 19, 2006	13.23	13.35	13.21	13.30
3914	NYSE	GGG	Mon, Dec 18, 2006	13.58	13.58	13.33	13.33
3913	NYSE	GGG	Fri, Dec 15, 2006	13.74	13.74	13.47	13.47
3912	NYSE	GGG	Thu, Dec 14, 2006	13.65	13.78	13.64	13.69
3911	NYSE	GGG	Wed, Dec 13, 2006	13.82	13.85	13.62	13.63
3910	NYSE	GGG	Tue, Dec 12, 2006	13.62	13.74	13.59	13.74
3909	NYSE	GGG	Mon, Dec 11, 2006	13.91	13.94	13.63	13.68
3908	NYSE	GGG	Fri, Dec 8, 2006	13.95	14.10	13.90	13.97
3907	NYSE	GGG	Thu, Dec 7, 2006	14.03	14.05	13.94	13.95
3906	NYSE	GGG	Wed, Dec 6, 2006	13.97	14.03	13.94	13.97
3905	NYSE	GGG	Tue, Dec 5, 2006	14.06	14.11	13.97	14.02
3904	NYSE	GGG	Mon, Dec 4, 2006	13.93	14.07	13.91	14.01
3903	NYSE	GGG	Fri, Dec 1, 2006	14.03	14.07	13.72	13.92
3902	NYSE	GGG	Thu, Nov 30, 2006	13.69	13.98	13.69	13.92
3901	NYSE	GGG	Wed, Nov 29, 2006	13.60	13.73	13.60	13.69
3900	NYSE	GGG	Tue, Nov 28, 2006	13.53	13.59	13.43	13.52
3899	NYSE	GGG	Mon, Nov 27, 2006	14.03	14.07	13.58	13.58
3898	NYSE	GGG	Fri, Nov 24, 2006	13.85	14.04	13.83	14.04
3897	NYSE	GGG	Wed, Nov 22, 2006	13.87	13.95	13.80	13.93
3896	NYSE	GGG	Tue, Nov 21, 2006	13.86	13.93	13.78	13.84
3895	NYSE	GGG	Mon, Nov 20, 2006	13.93	13.98	13.81	13.86
3894	NYSE	GGG	Fri, Nov 17, 2006	13.84	13.89	13.77	13.89
3893	NYSE	GGG	Thu, Nov 16, 2006	13.90	13.93	13.77	13.85
3892	NYSE	GGG	Wed, Nov 15, 2006	13.73	13.82	13.72	13.79
3891	NYSE	GGG	Tue, Nov 14, 2006	13.54	13.72	13.42	13.69
3890	NYSE	GGG	Mon, Nov 13, 2006	13.35	13.58	13.34	13.54
3889	NYSE	GGG	Fri, Nov 10, 2006	13.47	13.47	13.29	13.38
3888	NYSE	GGG	Thu, Nov 9, 2006	13.71	13.73	13.38	13.43
3887	NYSE	GGG	Wed, Nov 8, 2006	13.57	13.74	13.57	13.66
3886	NYSE	GGG	Tue, Nov 7, 2006	13.35	13.68	13.35	13.67
3885	NYSE	GGG	Mon, Nov 6, 2006	12.92	13.46	12.83	13.33
3884	NYSE	GGG	Fri, Nov 3, 2006	13.28	13.38	13.00	13.09
3883	NYSE	GGG	Thu, Nov 2, 2006	13.28	13.37	13.18	13.22
3882	NYSE	GGG	Wed, Nov 1, 2006	13.66	13.67	13.33	13.36
3881	NYSE	GGG	Tue, Oct 31, 2006	13.47	13.64	13.38	13.59
3880	NYSE	GGG	Mon, Oct 30, 2006	13.48	13.54	13.38	13.50
3879	NYSE	GGG	Fri, Oct 27, 2006	13.74	13.94	13.48	13.54
3878	NYSE	GGG	Thu, Oct 26, 2006	13.67	13.82	13.56	13.77
3877	NYSE	GGG	Wed, Oct 25, 2006	13.53	13.61	13.44	13.60
3876	NYSE	GGG	Tue, Oct 24, 2006	13.64	13.66	13.52	13.58
3875	NYSE	GGG	Mon, Oct 23, 2006	13.77	13.92	13.71	13.73
3874	NYSE	GGG	Fri, Oct 20, 2006	14.27	14.28	13.72	13.87
3873	NYSE	GGG	Thu, Oct 19, 2006	14.17	14.40	14.11	14.30
3872	NYSE	GGG	Wed, Oct 18, 2006	14.30	14.38	14.09	14.20
3871	NYSE	GGG	Tue, Oct 17, 2006	14.42	14.43	14.13	14.23
3870	NYSE	GGG	Mon, Oct 16, 2006	14.54	14.57	14.41	14.53
3869	NYSE	GGG	Fri, Oct 13, 2006	14.03	14.79	13.99	14.53
3868	NYSE	GGG	Thu, Oct 12, 2006	13.80	14.04	13.76	14.04
3867	NYSE	GGG	Wed, Oct 11, 2006	13.66	13.86	13.59	13.71
3866	NYSE	GGG	Tue, Oct 10, 2006	13.56	13.72	13.47	13.69
3865	NYSE	GGG	Mon, Oct 9, 2006	13.44	13.54	13.34	13.50
3864	NYSE	GGG	Fri, Oct 6, 2006	13.45	13.56	13.36	13.50
3863	NYSE	GGG	Thu, Oct 5, 2006	13.21	13.49	12.85	13.48
3862	NYSE	GGG	Wed, Oct 4, 2006	12.87	13.28	12.87	13.26
3861	NYSE	GGG	Tue, Oct 3, 2006	13.00	13.01	12.80	12.87
3860	NYSE	GGG	Mon, Oct 2, 2006	12.97	13.15	12.85	13.06
3859	NYSE	GGG	Fri, Sep 29, 2006	13.02	13.10	12.92	13.02
3858	NYSE	GGG	Thu, Sep 28, 2006	12.78	13.01	12.78	12.99
3857	NYSE	GGG	Wed, Sep 27, 2006	12.82	12.87	12.73	12.79
3856	NYSE	GGG	Tue, Sep 26, 2006	12.61	12.86	12.61	12.85
3855	NYSE	GGG	Mon, Sep 25, 2006	12.73	12.73	12.51	12.61
3854	NYSE	GGG	Fri, Sep 22, 2006	12.71	12.76	12.56	12.69
3853	NYSE	GGG	Thu, Sep 21, 2006	12.98	12.98	12.67	12.77
3852	NYSE	GGG	Wed, Sep 20, 2006	12.85	12.96	12.81	12.93
3851	NYSE	GGG	Tue, Sep 19, 2006	12.81	12.85	12.62	12.77
3850	NYSE	GGG	Mon, Sep 18, 2006	13.01	13.04	12.79	12.82
3849	NYSE	GGG	Fri, Sep 15, 2006	13.10	13.21	13.07	13.07
3848	NYSE	GGG	Thu, Sep 14, 2006	13.02	13.10	12.98	13.03
3847	NYSE	GGG	Wed, Sep 13, 2006	12.83	13.04	12.81	13.02
3846	NYSE	GGG	Tue, Sep 12, 2006	12.67	12.83	12.64	12.83
3845	NYSE	GGG	Mon, Sep 11, 2006	12.70	12.80	12.62	12.67
3844	NYSE	GGG	Fri, Sep 8, 2006	12.60	12.88	12.58	12.79
3843	NYSE	GGG	Thu, Sep 7, 2006	12.70	12.70	12.46	12.55
3842	NYSE	GGG	Wed, Sep 6, 2006	12.68	12.84	12.61	12.78
3841	NYSE	GGG	Tue, Sep 5, 2006	12.87	12.92	12.76	12.82
3840	NYSE	GGG	Fri, Sep 1, 2006	12.67	12.91	12.54	12.84
3839	NYSE	GGG	Thu, Aug 31, 2006	12.74	12.75	12.58	12.60
3838	NYSE	GGG	Wed, Aug 30, 2006	12.67	12.76	12.58	12.68
3837	NYSE	GGG	Tue, Aug 29, 2006	12.60	12.70	12.45	12.63
3836	NYSE	GGG	Mon, Aug 28, 2006	12.45	12.64	12.45	12.60
3835	NYSE	GGG	Fri, Aug 25, 2006	12.59	12.65	12.41	12.45
3834	NYSE	GGG	Thu, Aug 24, 2006	12.89	12.89	12.57	12.60
3833	NYSE	GGG	Wed, Aug 23, 2006	13.08	13.21	12.85	12.89
3832	NYSE	GGG	Tue, Aug 22, 2006	13.02	13.18	13.00	13.08
3831	NYSE	GGG	Mon, Aug 21, 2006	13.17	13.20	13.00	13.02
3830	NYSE	GGG	Fri, Aug 18, 2006	13.20	13.31	13.18	13.25
3829	NYSE	GGG	Thu, Aug 17, 2006	13.13	13.28	13.10	13.20
3828	NYSE	GGG	Wed, Aug 16, 2006	12.83	13.24	12.77	13.20
3827	NYSE	GGG	Tue, Aug 15, 2006	12.52	12.80	12.46	12.79
3826	NYSE	GGG	Mon, Aug 14, 2006	12.55	12.65	12.30	12.33
3825	NYSE	GGG	Fri, Aug 11, 2006	12.67	12.68	12.36	12.43
3824	NYSE	GGG	Thu, Aug 10, 2006	12.48	12.73	12.43	12.72
3823	NYSE	GGG	Wed, Aug 9, 2006	12.93	12.93	12.49	12.50
3822	NYSE	GGG	Tue, Aug 8, 2006	12.98	13.02	12.66	12.75
3821	NYSE	GGG	Mon, Aug 7, 2006	13.00	13.13	12.92	12.97
3820	NYSE	GGG	Fri, Aug 4, 2006	13.37	13.42	12.87	13.06
3819	NYSE	GGG	Thu, Aug 3, 2006	13.04	13.34	13.02	13.25
3818	NYSE	GGG	Wed, Aug 2, 2006	12.91	13.28	12.90	13.14
3817	NYSE	GGG	Tue, Aug 1, 2006	13.02	13.05	12.80	12.83
3816	NYSE	GGG	Mon, Jul 31, 2006	13.12	13.16	12.96	13.10
3815	NYSE	GGG	Fri, Jul 28, 2006	12.88	13.23	12.88	13.13
3814	NYSE	GGG	Thu, Jul 27, 2006	13.00	13.30	12.74	12.77
3813	NYSE	GGG	Wed, Jul 26, 2006	12.82	12.92	12.67	12.90
3812	NYSE	GGG	Tue, Jul 25, 2006	12.77	12.98	12.67	12.82
3811	NYSE	GGG	Mon, Jul 24, 2006	12.49	12.83	12.49	12.78
3810	NYSE	GGG	Fri, Jul 21, 2006	12.74	12.74	12.39	12.39
3809	NYSE	GGG	Thu, Jul 20, 2006	13.45	13.45	12.77	12.77
3808	NYSE	GGG	Wed, Jul 19, 2006	13.50	13.56	13.33	13.42
3807	NYSE	GGG	Tue, Jul 18, 2006	13.72	13.85	13.36	13.60
3806	NYSE	GGG	Mon, Jul 17, 2006	14.12	14.21	13.67	13.69
3805	NYSE	GGG	Fri, Jul 14, 2006	14.33	14.33	13.95	14.10
3804	NYSE	GGG	Thu, Jul 13, 2006	14.92	14.92	14.36	14.36
3803	NYSE	GGG	Wed, Jul 12, 2006	15.40	15.47	14.98	15.00
3802	NYSE	GGG	Tue, Jul 11, 2006	15.34	15.46	15.12	15.46
3801	NYSE	GGG	Mon, Jul 10, 2006	15.35	15.56	15.28	15.38
3800	NYSE	GGG	Fri, Jul 7, 2006	15.25	15.44	15.14	15.21
3799	NYSE	GGG	Thu, Jul 6, 2006	15.24	15.44	15.18	15.28
3798	NYSE	GGG	Wed, Jul 5, 2006	15.32	15.32	14.92	15.18
3797	NYSE	GGG	Mon, Jul 3, 2006	15.35	15.41	15.27	15.40
3796	NYSE	GGG	Fri, Jun 30, 2006	15.18	15.33	15.13	15.33
3795	NYSE	GGG	Thu, Jun 29, 2006	14.77	15.15	14.76	15.14
3794	NYSE	GGG	Wed, Jun 28, 2006	14.69	14.84	14.47	14.65
3793	NYSE	GGG	Tue, Jun 27, 2006	15.03	15.18	14.64	14.69
3792	NYSE	GGG	Mon, Jun 26, 2006	14.85	15.10	14.76	15.02
3791	NYSE	GGG	Fri, Jun 23, 2006	14.49	14.90	14.38	14.78
3790	NYSE	GGG	Thu, Jun 22, 2006	14.58	14.63	14.35	14.54
3789	NYSE	GGG	Wed, Jun 21, 2006	14.19	14.73	14.19	14.67
3788	NYSE	GGG	Tue, Jun 20, 2006	14.29	14.46	14.14	14.17
3787	NYSE	GGG	Mon, Jun 19, 2006	14.52	14.70	14.23	14.30
3786	NYSE	GGG	Fri, Jun 16, 2006	14.72	14.75	14.47	14.53
3785	NYSE	GGG	Thu, Jun 15, 2006	14.37	14.76	14.37	14.73
3784	NYSE	GGG	Wed, Jun 14, 2006	14.23	14.41	14.12	14.25
3783	NYSE	GGG	Tue, Jun 13, 2006	14.21	14.49	14.17	14.22
3782	NYSE	GGG	Mon, Jun 12, 2006	14.92	14.92	14.42	14.43
3781	NYSE	GGG	Fri, Jun 9, 2006	15.00	15.15	14.87	14.90
3780	NYSE	GGG	Thu, Jun 8, 2006	14.82	15.01	14.42	14.95
3779	NYSE	GGG	Wed, Jun 7, 2006	15.33	15.51	15.02	15.02
3778	NYSE	GGG	Tue, Jun 6, 2006	15.42	15.49	15.16	15.32
3777	NYSE	GGG	Mon, Jun 5, 2006	15.60	15.74	15.32	15.35
3776	NYSE	GGG	Fri, Jun 2, 2006	15.81	15.99	15.61	15.67
3775	NYSE	GGG	Thu, Jun 1, 2006	15.29	15.77	15.29	15.73
3774	NYSE	GGG	Wed, May 31, 2006	15.20	15.75	15.08	15.32
3773	NYSE	GGG	Tue, May 30, 2006	14.77	14.79	14.59	14.60
3772	NYSE	GGG	Fri, May 26, 2006	14.69	14.85	14.67	14.83
3771	NYSE	GGG	Thu, May 25, 2006	14.66	14.73	14.54	14.63
3770	NYSE	GGG	Wed, May 24, 2006	14.40	14.65	14.15	14.53
3769	NYSE	GGG	Tue, May 23, 2006	14.73	14.84	14.43	14.43
3768	NYSE	GGG	Mon, May 22, 2006	14.81	14.81	14.29	14.65
3767	NYSE	GGG	Fri, May 19, 2006	14.90	15.00	14.65	14.84
3766	NYSE	GGG	Thu, May 18, 2006	14.86	14.99	14.81	14.84
3765	NYSE	GGG	Wed, May 17, 2006	15.20	15.21	14.61	14.81
3764	NYSE	GGG	Tue, May 16, 2006	15.18	15.33	15.10	15.20
3763	NYSE	GGG	Mon, May 15, 2006	15.33	15.43	15.02	15.23
3762	NYSE	GGG	Fri, May 12, 2006	15.80	15.82	15.42	15.46
3761	NYSE	GGG	Thu, May 11, 2006	16.06	16.09	15.89	15.93
3760	NYSE	GGG	Wed, May 10, 2006	16.02	16.12	15.87	16.07
3759	NYSE	GGG	Tue, May 9, 2006	15.98	16.13	15.92	16.05
3758	NYSE	GGG	Mon, May 8, 2006	16.28	16.28	16.03	16.03
3757	NYSE	GGG	Fri, May 5, 2006	15.98	16.23	15.90	16.23
3756	NYSE	GGG	Thu, May 4, 2006	15.91	16.06	15.86	15.91
3755	NYSE	GGG	Wed, May 3, 2006	15.84	15.92	15.78	15.86
3754	NYSE	GGG	Tue, May 2, 2006	15.65	15.83	15.55	15.83
3753	NYSE	GGG	Mon, May 1, 2006	15.62	15.71	15.51	15.60
3752	NYSE	GGG	Fri, Apr 28, 2006	15.19	15.61	15.19	15.58
3751	NYSE	GGG	Thu, Apr 27, 2006	15.71	15.79	15.48	15.48
3750	NYSE	GGG	Wed, Apr 26, 2006	15.72	15.83	15.66	15.76
3749	NYSE	GGG	Tue, Apr 25, 2006	15.62	15.70	15.51	15.66
3748	NYSE	GGG	Mon, Apr 24, 2006	15.34	15.58	15.20	15.57
3747	NYSE	GGG	Fri, Apr 21, 2006	15.92	15.92	15.09	15.36
3746	NYSE	GGG	Thu, Apr 20, 2006	16.50	16.67	16.27	16.32
3745	NYSE	GGG	Wed, Apr 19, 2006	15.85	16.05	15.80	16.05
3744	NYSE	GGG	Tue, Apr 18, 2006	15.53	15.86	15.50	15.83
3743	NYSE	GGG	Mon, Apr 17, 2006	15.42	15.58	15.37	15.45
3742	NYSE	GGG	Thu, Apr 13, 2006	15.22	15.51	15.19	15.38
3741	NYSE	GGG	Wed, Apr 12, 2006	15.05	15.29	15.05	15.24
3740	NYSE	GGG	Tue, Apr 11, 2006	15.18	15.23	15.00	15.04
3739	NYSE	GGG	Mon, Apr 10, 2006	15.20	15.21	15.05	15.14
3738	NYSE	GGG	Fri, Apr 7, 2006	15.15	15.34	15.08	15.18
3737	NYSE	GGG	Thu, Apr 6, 2006	15.17	15.21	15.00	15.10
3736	NYSE	GGG	Wed, Apr 5, 2006	15.13	15.23	15.12	15.20
3735	NYSE	GGG	Tue, Apr 4, 2006	15.17	15.50	15.10	15.10
3734	NYSE	GGG	Mon, Apr 3, 2006	15.17	15.44	15.00	15.17
3733	NYSE	GGG	Fri, Mar 31, 2006	15.07	15.23	15.01	15.14
3732	NYSE	GGG	Thu, Mar 30, 2006	15.02	15.12	14.91	15.03
3731	NYSE	GGG	Wed, Mar 29, 2006	14.74	15.17	14.68	15.10
3730	NYSE	GGG	Tue, Mar 28, 2006	14.72	14.84	14.70	14.75
3729	NYSE	GGG	Mon, Mar 27, 2006	14.79	14.82	14.68	14.75
3728	NYSE	GGG	Fri, Mar 24, 2006	14.72	14.80	14.67	14.79
3727	NYSE	GGG	Thu, Mar 23, 2006	14.63	14.72	14.57	14.68
3726	NYSE	GGG	Wed, Mar 22, 2006	14.25	14.72	14.25	14.68
3725	NYSE	GGG	Tue, Mar 21, 2006	14.49	14.54	14.25	14.30
3724	NYSE	GGG	Mon, Mar 20, 2006	14.32	14.58	14.31	14.48
3723	NYSE	GGG	Fri, Mar 17, 2006	14.16	14.37	14.16	14.35
3722	NYSE	GGG	Thu, Mar 16, 2006	14.16	14.32	14.11	14.14
3721	NYSE	GGG	Wed, Mar 15, 2006	13.95	14.13	13.95	14.12
3720	NYSE	GGG	Tue, Mar 14, 2006	13.81	14.05	13.81	14.00
3719	NYSE	GGG	Mon, Mar 13, 2006	13.95	14.06	13.82	13.86
3718	NYSE	GGG	Fri, Mar 10, 2006	13.69	13.93	13.69	13.90
3717	NYSE	GGG	Thu, Mar 9, 2006	13.74	13.80	13.65	13.70
3716	NYSE	GGG	Wed, Mar 8, 2006	13.89	13.89	13.67	13.71
3715	NYSE	GGG	Tue, Mar 7, 2006	13.87	13.96	13.75	13.93
3714	NYSE	GGG	Mon, Mar 6, 2006	14.00	14.01	13.70	13.91
3713	NYSE	GGG	Fri, Mar 3, 2006	13.95	14.10	13.88	14.04
3712	NYSE	GGG	Thu, Mar 2, 2006	14.04	14.20	13.90	14.00
3711	NYSE	GGG	Wed, Mar 1, 2006	13.98	14.16	13.92	14.12
3710	NYSE	GGG	Tue, Feb 28, 2006	13.92	13.98	13.75	13.89
3709	NYSE	GGG	Mon, Feb 27, 2006	13.92	14.00	13.89	13.98
3708	NYSE	GGG	Fri, Feb 24, 2006	13.68	13.89	13.67	13.89
3707	NYSE	GGG	Thu, Feb 23, 2006	13.75	13.78	13.67	13.68
3706	NYSE	GGG	Wed, Feb 22, 2006	13.69	13.89	13.69	13.79
3705	NYSE	GGG	Tue, Feb 21, 2006	13.64	13.80	13.64	13.68
3704	NYSE	GGG	Fri, Feb 17, 2006	13.57	13.75	13.47	13.70
3703	NYSE	GGG	Thu, Feb 16, 2006	13.49	13.65	13.47	13.56
3702	NYSE	GGG	Wed, Feb 15, 2006	13.47	13.49	13.32	13.48
3701	NYSE	GGG	Tue, Feb 14, 2006	13.20	13.50	13.18	13.48
3700	NYSE	GGG	Mon, Feb 13, 2006	13.38	13.43	13.15	13.15
3699	NYSE	GGG	Fri, Feb 10, 2006	13.27	13.40	13.22	13.38
3698	NYSE	GGG	Thu, Feb 9, 2006	13.23	13.35	13.19	13.25
3697	NYSE	GGG	Wed, Feb 8, 2006	13.00	13.21	12.93	13.18
3696	NYSE	GGG	Tue, Feb 7, 2006	13.24	13.26	12.95	12.99
3695	NYSE	GGG	Mon, Feb 6, 2006	13.17	13.29	13.17	13.24
3694	NYSE	GGG	Fri, Feb 3, 2006	13.17	13.24	13.09	13.17
3693	NYSE	GGG	Thu, Feb 2, 2006	13.20	13.30	13.10	13.24
3692	NYSE	GGG	Wed, Feb 1, 2006	13.17	13.26	12.92	13.17
3691	NYSE	GGG	Tue, Jan 31, 2006	12.62	13.55	12.62	13.39
3690	NYSE	GGG	Mon, Jan 30, 2006	12.50	12.55	12.39	12.50
3689	NYSE	GGG	Fri, Jan 27, 2006	12.75	12.93	12.67	12.67
3688	NYSE	GGG	Thu, Jan 26, 2006	12.87	12.97	12.66	12.75
3687	NYSE	GGG	Wed, Jan 25, 2006	12.98	13.02	12.74	12.80
3686	NYSE	GGG	Tue, Jan 24, 2006	12.72	13.00	12.71	12.97
3685	NYSE	GGG	Mon, Jan 23, 2006	12.69	12.73	12.60	12.63
3684	NYSE	GGG	Fri, Jan 20, 2006	13.06	13.07	12.61	12.64
3683	NYSE	GGG	Thu, Jan 19, 2006	12.83	13.06	12.77	13.06
3682	NYSE	GGG	Wed, Jan 18, 2006	12.85	12.90	12.74	12.83
3681	NYSE	GGG	Tue, Jan 17, 2006	12.85	12.86	12.73	12.86
3680	NYSE	GGG	Fri, Jan 13, 2006	12.92	13.00	12.79	12.79
3679	NYSE	GGG	Thu, Jan 12, 2006	12.93	13.01	12.89	12.91
3678	NYSE	GGG	Wed, Jan 11, 2006	13.17	13.17	12.87	12.91
3677	NYSE	GGG	Tue, Jan 10, 2006	12.96	13.15	12.91	13.12
3676	NYSE	GGG	Mon, Jan 9, 2006	12.99	13.17	12.93	13.04
3675	NYSE	GGG	Fri, Jan 6, 2006	12.52	13.02	12.45	12.99
3674	NYSE	GGG	Thu, Jan 5, 2006	12.66	12.66	12.46	12.47
3673	NYSE	GGG	Wed, Jan 4, 2006	12.21	12.63	12.17	12.62
3672	NYSE	GGG	Tue, Jan 3, 2006	12.13	12.29	11.84	12.17
3671	NYSE	GGG	Fri, Dec 30, 2005	12.30	12.30	12.16	12.16
3670	NYSE	GGG	Thu, Dec 29, 2005	12.33	12.44	12.25	12.36
3669	NYSE	GGG	Wed, Dec 28, 2005	12.12	12.34	12.06	12.31
3668	NYSE	GGG	Tue, Dec 27, 2005	12.34	12.36	12.06	12.07
3667	NYSE	GGG	Fri, Dec 23, 2005	12.39	12.48	12.28	12.32
3666	NYSE	GGG	Thu, Dec 22, 2005	12.19	12.33	12.12	12.32
3665	NYSE	GGG	Wed, Dec 21, 2005	12.28	12.32	12.16	12.20
3664	NYSE	GGG	Tue, Dec 20, 2005	12.25	12.34	12.17	12.28
3663	NYSE	GGG	Mon, Dec 19, 2005	12.51	12.51	12.20	12.24
3662	NYSE	GGG	Fri, Dec 16, 2005	12.48	12.60	12.41	12.48
3661	NYSE	GGG	Thu, Dec 15, 2005	12.50	12.50	12.30	12.47
3660	NYSE	GGG	Wed, Dec 14, 2005	12.58	12.59	12.46	12.46
3659	NYSE	GGG	Tue, Dec 13, 2005	12.49	12.56	12.36	12.52
3658	NYSE	GGG	Mon, Dec 12, 2005	12.37	12.51	12.28	12.50
3657	NYSE	GGG	Fri, Dec 9, 2005	12.30	12.37	12.26	12.32
3656	NYSE	GGG	Thu, Dec 8, 2005	12.47	12.48	12.30	12.34
3655	NYSE	GGG	Wed, Dec 7, 2005	12.44	12.49	12.34	12.44
3654	NYSE	GGG	Tue, Dec 6, 2005	12.48	12.49	12.35	12.42
3653	NYSE	GGG	Mon, Dec 5, 2005	12.45	12.51	12.36	12.48
3652	NYSE	GGG	Fri, Dec 2, 2005	12.45	12.51	12.38	12.49
3651	NYSE	GGG	Thu, Dec 1, 2005	12.14	12.39	12.14	12.39
3650	NYSE	GGG	Wed, Nov 30, 2005	12.15	12.27	12.09	12.13
3649	NYSE	GGG	Tue, Nov 29, 2005	12.28	12.33	12.12	12.13
3648	NYSE	GGG	Mon, Nov 28, 2005	12.34	12.37	12.10	12.23
3647	NYSE	GGG	Fri, Nov 25, 2005	12.42	12.42	12.32	12.37
3646	NYSE	GGG	Wed, Nov 23, 2005	12.31	12.45	12.25	12.44
3645	NYSE	GGG	Tue, Nov 22, 2005	12.26	12.37	12.20	12.30
3644	NYSE	GGG	Mon, Nov 21, 2005	12.16	12.30	12.03	12.28
3643	NYSE	GGG	Fri, Nov 18, 2005	12.04	12.16	11.99	12.16
3642	NYSE	GGG	Thu, Nov 17, 2005	11.83	12.00	11.74	12.00
3641	NYSE	GGG	Wed, Nov 16, 2005	11.77	11.88	11.68	11.83
3640	NYSE	GGG	Tue, Nov 15, 2005	11.82	11.87	11.67	11.75
3639	NYSE	GGG	Mon, Nov 14, 2005	11.98	11.99	11.85	11.87
3638	NYSE	GGG	Fri, Nov 11, 2005	11.73	11.84	11.63	11.82
3637	NYSE	GGG	Thu, Nov 10, 2005	11.54	11.77	11.45	11.67
3636	NYSE	GGG	Wed, Nov 9, 2005	11.26	11.67	11.23	11.51
3635	NYSE	GGG	Tue, Nov 8, 2005	11.33	11.38	11.17	11.29
3634	NYSE	GGG	Mon, Nov 7, 2005	11.24	11.38	11.18	11.36
3633	NYSE	GGG	Fri, Nov 4, 2005	11.39	11.40	11.18	11.23
3632	NYSE	GGG	Thu, Nov 3, 2005	11.32	11.39	11.29	11.33
3631	NYSE	GGG	Wed, Nov 2, 2005	10.65	11.42	10.65	11.30
3630	NYSE	GGG	Tue, Nov 1, 2005	11.37	11.40	11.24	11.30
3629	NYSE	GGG	Mon, Oct 31, 2005	11.12	11.52	11.05	11.42
3628	NYSE	GGG	Fri, Oct 28, 2005	10.82	11.09	10.70	11.02
3627	NYSE	GGG	Thu, Oct 27, 2005	10.70	10.72	10.55	10.68
3626	NYSE	GGG	Wed, Oct 26, 2005	10.53	10.77	10.51	10.73
3625	NYSE	GGG	Tue, Oct 25, 2005	10.85	11.02	10.59	10.74
3624	NYSE	GGG	Mon, Oct 24, 2005	11.33	11.42	10.33	10.78
3623	NYSE	GGG	Fri, Oct 21, 2005	11.65	11.88	11.57	11.87
3622	NYSE	GGG	Thu, Oct 20, 2005	11.93	11.93	11.48	11.58
3621	NYSE	GGG	Wed, Oct 19, 2005	11.82	11.92	11.70	11.88
3620	NYSE	GGG	Tue, Oct 18, 2005	11.48	11.98	11.46	11.76
3619	NYSE	GGG	Mon, Oct 17, 2005	11.14	11.14	10.93	11.09
3618	NYSE	GGG	Fri, Oct 14, 2005	11.02	11.14	10.99	11.14
3617	NYSE	GGG	Thu, Oct 13, 2005	11.00	11.07	10.97	11.02
3616	NYSE	GGG	Wed, Oct 12, 2005	11.01	11.13	11.00	11.05
3615	NYSE	GGG	Tue, Oct 11, 2005	11.05	11.16	11.00	11.01
3614	NYSE	GGG	Mon, Oct 10, 2005	11.08	11.10	10.99	11.05
3613	NYSE	GGG	Fri, Oct 7, 2005	11.13	11.23	10.96	11.04
3612	NYSE	GGG	Thu, Oct 6, 2005	11.45	11.47	11.08	11.12
3611	NYSE	GGG	Wed, Oct 5, 2005	11.60	11.65	11.44	11.45
3610	NYSE	GGG	Tue, Oct 4, 2005	11.56	11.73	11.56	11.63
3609	NYSE	GGG	Mon, Oct 3, 2005	11.46	11.63	11.46	11.53
3608	NYSE	GGG	Fri, Sep 30, 2005	11.27	11.44	11.27	11.43
3607	NYSE	GGG	Thu, Sep 29, 2005	11.30	11.33	11.18	11.32
3606	NYSE	GGG	Wed, Sep 28, 2005	11.36	11.37	11.29	11.33
3605	NYSE	GGG	Tue, Sep 27, 2005	11.60	11.60	11.31	11.37
3604	NYSE	GGG	Mon, Sep 26, 2005	11.73	11.79	11.51	11.55
3603	NYSE	GGG	Fri, Sep 23, 2005	11.52	11.75	11.40	11.71
3602	NYSE	GGG	Thu, Sep 22, 2005	11.62	11.63	11.50	11.56
3601	NYSE	GGG	Wed, Sep 21, 2005	11.65	11.71	11.55	11.62
3600	NYSE	GGG	Tue, Sep 20, 2005	11.94	12.00	11.65	11.72
3599	NYSE	GGG	Mon, Sep 19, 2005	11.82	11.88	11.77	11.88
3598	NYSE	GGG	Fri, Sep 16, 2005	11.87	11.95	11.81	11.88
3597	NYSE	GGG	Thu, Sep 15, 2005	12.00	12.06	11.80	11.87
3596	NYSE	GGG	Wed, Sep 14, 2005	12.11	12.15	11.91	12.00
3595	NYSE	GGG	Tue, Sep 13, 2005	12.07	12.23	12.00	12.11
3594	NYSE	GGG	Mon, Sep 12, 2005	12.37	12.38	12.22	12.23
3593	NYSE	GGG	Fri, Sep 9, 2005	12.25	12.33	12.18	12.33
3592	NYSE	GGG	Thu, Sep 8, 2005	12.22	12.32	12.18	12.24
3591	NYSE	GGG	Wed, Sep 7, 2005	12.42	12.42	12.17	12.28
3590	NYSE	GGG	Tue, Sep 6, 2005	12.35	12.47	12.26	12.38
3589	NYSE	GGG	Fri, Sep 2, 2005	12.20	12.33	12.17	12.27
3588	NYSE	GGG	Thu, Sep 1, 2005	12.43	12.48	12.17	12.20
3587	NYSE	GGG	Wed, Aug 31, 2005	12.00	12.40	11.97	12.40
3586	NYSE	GGG	Tue, Aug 30, 2005	12.05	12.11	11.95	12.03
3585	NYSE	GGG	Mon, Aug 29, 2005	11.91	12.02	11.87	12.02
3584	NYSE	GGG	Fri, Aug 26, 2005	12.01	12.02	11.92	11.92
3583	NYSE	GGG	Thu, Aug 25, 2005	11.97	12.11	11.97	12.05
3582	NYSE	GGG	Wed, Aug 24, 2005	12.00	12.20	11.92	11.94
3581	NYSE	GGG	Tue, Aug 23, 2005	12.06	12.14	12.00	12.03
3580	NYSE	GGG	Mon, Aug 22, 2005	12.10	12.18	12.01	12.08
3579	NYSE	GGG	Fri, Aug 19, 2005	12.00	12.13	12.00	12.10
3578	NYSE	GGG	Thu, Aug 18, 2005	12.00	12.15	11.88	12.02
3577	NYSE	GGG	Wed, Aug 17, 2005	12.12	12.19	12.06	12.07
3576	NYSE	GGG	Tue, Aug 16, 2005	12.28	12.29	12.12	12.17
3575	NYSE	GGG	Mon, Aug 15, 2005	12.34	12.35	12.21	12.33
3574	NYSE	GGG	Fri, Aug 12, 2005	12.39	12.43	12.19	12.34
3573	NYSE	GGG	Thu, Aug 11, 2005	12.39	12.54	12.30	12.42
3572	NYSE	GGG	Wed, Aug 10, 2005	12.42	12.52	12.26	12.37
3571	NYSE	GGG	Tue, Aug 9, 2005	12.53	12.54	12.30	12.35
3570	NYSE	GGG	Mon, Aug 8, 2005	12.55	12.57	12.43	12.51
3569	NYSE	GGG	Fri, Aug 5, 2005	12.51	12.54	12.39	12.47
3568	NYSE	GGG	Thu, Aug 4, 2005	12.53	12.55	12.44	12.44
3567	NYSE	GGG	Wed, Aug 3, 2005	12.57	12.64	12.45	12.56
3566	NYSE	GGG	Tue, Aug 2, 2005	12.59	12.68	12.55	12.63
3565	NYSE	GGG	Mon, Aug 1, 2005	12.74	12.82	12.43	12.51
3564	NYSE	GGG	Fri, Jul 29, 2005	12.64	12.75	12.62	12.74
3563	NYSE	GGG	Thu, Jul 28, 2005	12.59	12.75	12.59	12.70
3562	NYSE	GGG	Wed, Jul 27, 2005	12.60	12.72	12.54	12.59
3561	NYSE	GGG	Tue, Jul 26, 2005	13.14	13.14	12.44	12.51
3560	NYSE	GGG	Mon, Jul 25, 2005	12.60	12.69	12.15	12.33
3559	NYSE	GGG	Fri, Jul 22, 2005	12.21	12.25	12.02	12.14
3558	NYSE	GGG	Thu, Jul 21, 2005	11.95	12.16	11.93	12.15
3557	NYSE	GGG	Wed, Jul 20, 2005	11.77	11.96	11.76	11.96
3556	NYSE	GGG	Tue, Jul 19, 2005	11.66	11.84	11.66	11.82
3555	NYSE	GGG	Mon, Jul 18, 2005	11.83	11.87	11.59	11.65
3554	NYSE	GGG	Fri, Jul 15, 2005	11.63	11.83	11.62	11.83
3553	NYSE	GGG	Thu, Jul 14, 2005	11.63	11.67	11.58	11.66
3552	NYSE	GGG	Wed, Jul 13, 2005	11.55	11.63	11.49	11.59
3551	NYSE	GGG	Tue, Jul 12, 2005	11.54	11.60	11.47	11.55
3550	NYSE	GGG	Mon, Jul 11, 2005	11.32	11.55	11.32	11.50
3549	NYSE	GGG	Fri, Jul 8, 2005	11.27	11.42	11.24	11.42
3548	NYSE	GGG	Thu, Jul 7, 2005	11.13	11.32	11.04	11.32
3547	NYSE	GGG	Wed, Jul 6, 2005	11.38	11.43	11.24	11.30
3546	NYSE	GGG	Tue, Jul 5, 2005	11.40	11.45	11.33	11.35
3545	NYSE	GGG	Fri, Jul 1, 2005	11.34	11.46	11.31	11.39
3544	NYSE	GGG	Thu, Jun 30, 2005	11.38	11.40	11.25	11.36
3543	NYSE	GGG	Wed, Jun 29, 2005	11.26	11.39	11.20	11.39
3542	NYSE	GGG	Tue, Jun 28, 2005	11.00	11.25	11.00	11.21
3541	NYSE	GGG	Mon, Jun 27, 2005	10.98	11.08	10.87	10.99
3540	NYSE	GGG	Fri, Jun 24, 2005	10.75	10.75	10.46	10.61
3539	NYSE	GGG	Thu, Jun 23, 2005	11.25	11.25	10.79	10.80
3538	NYSE	GGG	Wed, Jun 22, 2005	11.38	11.46	11.28	11.32
3537	NYSE	GGG	Tue, Jun 21, 2005	11.32	11.37	11.29	11.33
3536	NYSE	GGG	Mon, Jun 20, 2005	11.37	11.38	11.31	11.37
3535	NYSE	GGG	Fri, Jun 17, 2005	11.47	11.54	11.44	11.46
3534	NYSE	GGG	Thu, Jun 16, 2005	11.47	11.51	11.40	11.43
3533	NYSE	GGG	Wed, Jun 15, 2005	11.44	11.48	11.26	11.47
3532	NYSE	GGG	Tue, Jun 14, 2005	11.41	11.48	11.36	11.42
3531	NYSE	GGG	Mon, Jun 13, 2005	11.40	11.40	11.29	11.36
3530	NYSE	GGG	Fri, Jun 10, 2005	11.52	11.52	11.37	11.41
3529	NYSE	GGG	Thu, Jun 9, 2005	11.50	11.50	11.36	11.46
3528	NYSE	GGG	Wed, Jun 8, 2005	11.53	11.55	11.47	11.50
3527	NYSE	GGG	Tue, Jun 7, 2005	11.58	11.64	11.47	11.51
3526	NYSE	GGG	Mon, Jun 6, 2005	11.56	11.57	11.45	11.54
3525	NYSE	GGG	Fri, Jun 3, 2005	11.63	11.66	11.58	11.58
3524	NYSE	GGG	Thu, Jun 2, 2005	11.59	11.67	11.55	11.67
3523	NYSE	GGG	Wed, Jun 1, 2005	11.60	11.67	11.53	11.61
3522	NYSE	GGG	Tue, May 31, 2005	11.62	11.67	11.54	11.63
3521	NYSE	GGG	Fri, May 27, 2005	11.67	11.67	11.59	11.64
3520	NYSE	GGG	Thu, May 26, 2005	11.67	11.71	11.63	11.66
3519	NYSE	GGG	Wed, May 25, 2005	11.65	11.68	11.48	11.62
3518	NYSE	GGG	Tue, May 24, 2005	11.73	11.73	11.60	11.68
3517	NYSE	GGG	Mon, May 23, 2005	11.62	11.73	11.62	11.69
3516	NYSE	GGG	Fri, May 20, 2005	11.63	11.67	11.56	11.65
3515	NYSE	GGG	Thu, May 19, 2005	11.67	11.68	11.62	11.67
3514	NYSE	GGG	Wed, May 18, 2005	11.67	11.70	11.62	11.66
3513	NYSE	GGG	Tue, May 17, 2005	11.64	11.67	11.61	11.66
3512	NYSE	GGG	Mon, May 16, 2005	11.60	11.67	11.59	11.66
3511	NYSE	GGG	Fri, May 13, 2005	11.54	11.66	11.52	11.57
3510	NYSE	GGG	Thu, May 12, 2005	11.65	11.72	11.51	11.51
3509	NYSE	GGG	Wed, May 11, 2005	11.65	11.72	11.50	11.67
3508	NYSE	GGG	Tue, May 10, 2005	11.51	11.63	11.45	11.60
3507	NYSE	GGG	Mon, May 9, 2005	11.63	11.64	11.52	11.58
3506	NYSE	GGG	Fri, May 6, 2005	11.54	11.66	11.50	11.60
3505	NYSE	GGG	Thu, May 5, 2005	11.43	11.56	11.39	11.47
3504	NYSE	GGG	Wed, May 4, 2005	11.32	11.47	11.31	11.43
3503	NYSE	GGG	Tue, May 3, 2005	11.27	11.47	11.27	11.40
3502	NYSE	GGG	Mon, May 2, 2005	11.21	11.39	11.16	11.27
3501	NYSE	GGG	Fri, Apr 29, 2005	11.34	11.34	11.08	11.26
3500	NYSE	GGG	Thu, Apr 28, 2005	11.44	11.51	11.24	11.29
3499	NYSE	GGG	Wed, Apr 27, 2005	11.67	11.74	11.44	11.51
3498	NYSE	GGG	Tue, Apr 26, 2005	12.03	12.03	11.56	11.69
3497	NYSE	GGG	Mon, Apr 25, 2005	12.09	12.13	11.97	12.03
3496	NYSE	GGG	Fri, Apr 22, 2005	12.30	12.39	11.98	12.09
3495	NYSE	GGG	Thu, Apr 21, 2005	12.13	12.49	12.12	12.38
3494	NYSE	GGG	Wed, Apr 20, 2005	12.18	12.25	12.05	12.12
3493	NYSE	GGG	Tue, Apr 19, 2005	11.90	12.22	11.87	12.18
3492	NYSE	GGG	Mon, Apr 18, 2005	11.87	11.96	11.77	11.82
3491	NYSE	GGG	Fri, Apr 15, 2005	12.13	12.17	11.90	11.92
3490	NYSE	GGG	Thu, Apr 14, 2005	12.55	12.59	12.10	12.22
3489	NYSE	GGG	Wed, Apr 13, 2005	12.73	12.78	12.56	12.60
3488	NYSE	GGG	Tue, Apr 12, 2005	12.67	12.86	12.50	12.81
3487	NYSE	GGG	Mon, Apr 11, 2005	12.70	12.76	12.63	12.67
3486	NYSE	GGG	Fri, Apr 8, 2005	12.83	12.87	12.61	12.74
3485	NYSE	GGG	Thu, Apr 7, 2005	13.31	13.31	12.43	12.67
3484	NYSE	GGG	Wed, Apr 6, 2005	13.33	13.41	13.26	13.31
3483	NYSE	GGG	Tue, Apr 5, 2005	13.35	13.43	13.23	13.33
3482	NYSE	GGG	Mon, Apr 4, 2005	13.42	13.43	13.24	13.33
3481	NYSE	GGG	Fri, Apr 1, 2005	13.45	13.57	13.31	13.42
3480	NYSE	GGG	Thu, Mar 31, 2005	13.56	13.70	13.40	13.45
3479	NYSE	GGG	Wed, Mar 30, 2005	13.46	13.65	13.39	13.56
3478	NYSE	GGG	Tue, Mar 29, 2005	13.22	13.36	13.18	13.29
3477	NYSE	GGG	Mon, Mar 28, 2005	13.25	13.30	13.16	13.22
3476	NYSE	GGG	Thu, Mar 24, 2005	13.30	13.37	13.22	13.22
3475	NYSE	GGG	Wed, Mar 23, 2005	13.35	13.39	13.27	13.30
3474	NYSE	GGG	Tue, Mar 22, 2005	13.17	13.53	13.17	13.34
3473	NYSE	GGG	Mon, Mar 21, 2005	13.16	13.22	13.08	13.21
3472	NYSE	GGG	Fri, Mar 18, 2005	13.26	13.30	13.13	13.19
3471	NYSE	GGG	Thu, Mar 17, 2005	13.25	13.33	13.22	13.22
3470	NYSE	GGG	Wed, Mar 16, 2005	13.46	13.46	13.21	13.25
3469	NYSE	GGG	Tue, Mar 15, 2005	13.29	13.55	13.29	13.47
3468	NYSE	GGG	Mon, Mar 14, 2005	13.28	13.32	13.22	13.24
3467	NYSE	GGG	Fri, Mar 11, 2005	13.07	13.26	13.07	13.23
3466	NYSE	GGG	Thu, Mar 10, 2005	13.05	13.10	12.82	13.03
3465	NYSE	GGG	Wed, Mar 9, 2005	13.10	13.17	12.97	13.07
3464	NYSE	GGG	Tue, Mar 8, 2005	13.28	13.28	13.08	13.13
3463	NYSE	GGG	Mon, Mar 7, 2005	13.25	13.32	13.10	13.22
3462	NYSE	GGG	Fri, Mar 4, 2005	13.00	13.24	13.00	13.22
3461	NYSE	GGG	Thu, Mar 3, 2005	12.97	13.05	12.92	12.99
3460	NYSE	GGG	Wed, Mar 2, 2005	12.83	13.02	12.68	12.94
3459	NYSE	GGG	Tue, Mar 1, 2005	12.88	12.98	12.75	12.78
3458	NYSE	GGG	Mon, Feb 28, 2005	12.87	12.96	12.70	12.89
3457	NYSE	GGG	Fri, Feb 25, 2005	12.57	12.87	12.53	12.87
3456	NYSE	GGG	Thu, Feb 24, 2005	12.48	12.60	12.27	12.60
3455	NYSE	GGG	Wed, Feb 23, 2005	12.50	12.60	12.29	12.51
3454	NYSE	GGG	Tue, Feb 22, 2005	12.52	12.63	12.40	12.50
3453	NYSE	GGG	Fri, Feb 18, 2005	12.72	12.72	12.48	12.52
3452	NYSE	GGG	Thu, Feb 17, 2005	12.72	12.81	12.68	12.71
3451	NYSE	GGG	Wed, Feb 16, 2005	12.81	12.84	12.65	12.68
3450	NYSE	GGG	Tue, Feb 15, 2005	12.74	12.83	12.73	12.83
3449	NYSE	GGG	Mon, Feb 14, 2005	12.67	12.83	12.67	12.75
3448	NYSE	GGG	Fri, Feb 11, 2005	12.53	12.67	12.48	12.66
3447	NYSE	GGG	Thu, Feb 10, 2005	12.45	12.57	12.14	12.50
3446	NYSE	GGG	Wed, Feb 9, 2005	12.54	12.58	12.42	12.45
3445	NYSE	GGG	Tue, Feb 8, 2005	12.43	12.56	12.43	12.53
3444	NYSE	GGG	Mon, Feb 7, 2005	12.14	12.43	12.14	12.36
3443	NYSE	GGG	Fri, Feb 4, 2005	12.00	12.14	12.00	12.12
3442	NYSE	GGG	Thu, Feb 3, 2005	11.96	12.02	11.85	11.99
3441	NYSE	GGG	Wed, Feb 2, 2005	12.04	12.06	11.90	11.95
3440	NYSE	GGG	Tue, Feb 1, 2005	11.91	12.03	11.82	11.97
3439	NYSE	GGG	Mon, Jan 31, 2005	11.65	12.04	11.57	11.88
3438	NYSE	GGG	Fri, Jan 28, 2005	11.82	11.92	11.21	11.33
3437	NYSE	GGG	Thu, Jan 27, 2005	11.93	11.94	11.78	11.82
3436	NYSE	GGG	Wed, Jan 26, 2005	11.87	11.95	11.81	11.88
3435	NYSE	GGG	Tue, Jan 25, 2005	11.81	12.00	11.76	11.84
3434	NYSE	GGG	Mon, Jan 24, 2005	11.78	11.88	11.77	11.82
3433	NYSE	GGG	Fri, Jan 21, 2005	11.79	11.88	11.75	11.80
3432	NYSE	GGG	Thu, Jan 20, 2005	11.90	11.91	11.72	11.80
3431	NYSE	GGG	Wed, Jan 19, 2005	11.93	12.03	11.86	11.92
3430	NYSE	GGG	Tue, Jan 18, 2005	11.98	12.04	11.87	11.92
3429	NYSE	GGG	Fri, Jan 14, 2005	11.87	11.99	11.82	11.97
3428	NYSE	GGG	Thu, Jan 13, 2005	11.98	12.02	11.87	11.90
3427	NYSE	GGG	Wed, Jan 12, 2005	11.99	12.08	11.86	11.98
3426	NYSE	GGG	Tue, Jan 11, 2005	12.06	12.07	11.86	12.00
3425	NYSE	GGG	Mon, Jan 10, 2005	12.03	12.15	12.00	12.03
3424	NYSE	GGG	Fri, Jan 7, 2005	12.08	12.16	11.92	12.03
3423	NYSE	GGG	Thu, Jan 6, 2005	11.89	12.05	11.73	12.00
3422	NYSE	GGG	Wed, Jan 5, 2005	12.10	12.16	11.90	11.91
3421	NYSE	GGG	Tue, Jan 4, 2005	12.23	12.28	12.03	12.10
3420	NYSE	GGG	Mon, Jan 3, 2005	12.48	12.53	12.19	12.19
3419	NYSE	GGG	Fri, Dec 31, 2004	12.49	12.54	12.42	12.45
3418	NYSE	GGG	Thu, Dec 30, 2004	12.51	12.56	12.46	12.50
3417	NYSE	GGG	Wed, Dec 29, 2004	12.48	12.52	12.40	12.49
3416	NYSE	GGG	Tue, Dec 28, 2004	12.35	12.48	12.27	12.48
3415	NYSE	GGG	Mon, Dec 27, 2004	12.37	12.48	12.31	12.32
3414	NYSE	GGG	Thu, Dec 23, 2004	12.14	12.40	12.14	12.37
3413	NYSE	GGG	Wed, Dec 22, 2004	12.10	12.24	12.10	12.23
3412	NYSE	GGG	Tue, Dec 21, 2004	12.06	12.07	11.95	12.03
3411	NYSE	GGG	Mon, Dec 20, 2004	12.20	12.22	12.00	12.02
3410	NYSE	GGG	Fri, Dec 17, 2004	12.19	12.19	12.00	12.12
3409	NYSE	GGG	Thu, Dec 16, 2004	12.42	12.42	12.14	12.19
3408	NYSE	GGG	Wed, Dec 15, 2004	12.30	12.44	12.26	12.38
3407	NYSE	GGG	Tue, Dec 14, 2004	12.20	12.36	12.08	12.32
3406	NYSE	GGG	Mon, Dec 13, 2004	12.16	12.20	12.04	12.18
3405	NYSE	GGG	Fri, Dec 10, 2004	12.16	12.24	12.12	12.17
3404	NYSE	GGG	Thu, Dec 9, 2004	12.13	12.22	11.98	12.16
3403	NYSE	GGG	Wed, Dec 8, 2004	12.17	12.22	12.07	12.13
3402	NYSE	GGG	Tue, Dec 7, 2004	12.43	12.48	12.14	12.14
3401	NYSE	GGG	Mon, Dec 6, 2004	12.56	12.56	12.40	12.42
3400	NYSE	GGG	Fri, Dec 3, 2004	12.57	12.69	12.42	12.54
3399	NYSE	GGG	Thu, Dec 2, 2004	12.50	12.63	12.47	12.57
3398	NYSE	GGG	Wed, Dec 1, 2004	12.17	12.53	12.17	12.53
3397	NYSE	GGG	Tue, Nov 30, 2004	12.25	12.29	12.12	12.21
3396	NYSE	GGG	Mon, Nov 29, 2004	12.45	12.47	12.02	12.27
3395	NYSE	GGG	Fri, Nov 26, 2004	12.42	12.45	12.37	12.38
3394	NYSE	GGG	Wed, Nov 24, 2004	12.33	12.45	12.33	12.37
3393	NYSE	GGG	Tue, Nov 23, 2004	12.29	12.33	12.26	12.33
3392	NYSE	GGG	Mon, Nov 22, 2004	12.30	12.39	12.27	12.38
3391	NYSE	GGG	Fri, Nov 19, 2004	12.36	12.41	12.21	12.26
3390	NYSE	GGG	Thu, Nov 18, 2004	12.45	12.45	12.28	12.34
3389	NYSE	GGG	Wed, Nov 17, 2004	12.33	12.53	12.32	12.43
3388	NYSE	GGG	Tue, Nov 16, 2004	12.21	12.25	12.15	12.23
3387	NYSE	GGG	Mon, Nov 15, 2004	12.27	12.33	12.11	12.22
3386	NYSE	GGG	Fri, Nov 12, 2004	12.08	12.26	11.96	12.20
3385	NYSE	GGG	Thu, Nov 11, 2004	11.92	12.11	11.91	12.05
3384	NYSE	GGG	Wed, Nov 10, 2004	11.88	11.98	11.84	11.93
3383	NYSE	GGG	Tue, Nov 9, 2004	11.88	11.93	11.83	11.86
3382	NYSE	GGG	Mon, Nov 8, 2004	11.86	11.91	11.82	11.83
3381	NYSE	GGG	Fri, Nov 5, 2004	11.76	11.91	11.76	11.88
3380	NYSE	GGG	Thu, Nov 4, 2004	11.64	11.77	11.59	11.76
3379	NYSE	GGG	Wed, Nov 3, 2004	11.63	11.78	11.58	11.66
3378	NYSE	GGG	Tue, Nov 2, 2004	11.50	11.67	11.47	11.51
3377	NYSE	GGG	Mon, Nov 1, 2004	11.43	11.50	11.38	11.47
3376	NYSE	GGG	Fri, Oct 29, 2004	11.47	11.56	11.45	11.47
3375	NYSE	GGG	Thu, Oct 28, 2004	11.44	11.56	11.35	11.50
3374	NYSE	GGG	Wed, Oct 27, 2004	11.35	11.43	11.29	11.41
3373	NYSE	GGG	Tue, Oct 26, 2004	11.33	11.45	11.17	11.32
3372	NYSE	GGG	Mon, Oct 25, 2004	11.37	11.43	11.27	11.27
3371	NYSE	GGG	Fri, Oct 22, 2004	11.42	11.57	11.32	11.35
3370	NYSE	GGG	Thu, Oct 21, 2004	11.40	11.51	11.32	11.42
3369	NYSE	GGG	Wed, Oct 20, 2004	11.33	11.51	11.31	11.40
3368	NYSE	GGG	Tue, Oct 19, 2004	11.35	11.47	11.33	11.34
3367	NYSE	GGG	Mon, Oct 18, 2004	11.24	11.37	11.17	11.27
3366	NYSE	GGG	Fri, Oct 15, 2004	11.37	11.50	11.32	11.36
3365	NYSE	GGG	Thu, Oct 14, 2004	11.40	11.40	10.95	11.30
3364	NYSE	GGG	Wed, Oct 13, 2004	11.33	11.49	11.13	11.25
3363	NYSE	GGG	Tue, Oct 12, 2004	11.34	11.37	11.24	11.30
3362	NYSE	GGG	Mon, Oct 11, 2004	11.33	11.46	11.30	11.37
3361	NYSE	GGG	Fri, Oct 8, 2004	11.50	11.67	11.39	11.39
3360	NYSE	GGG	Thu, Oct 7, 2004	11.60	11.60	11.51	11.51
3359	NYSE	GGG	Wed, Oct 6, 2004	11.57	11.59	11.52	11.58
3358	NYSE	GGG	Tue, Oct 5, 2004	11.78	11.80	11.59	11.62
3357	NYSE	GGG	Mon, Oct 4, 2004	11.87	12.17	11.70	11.75
3356	NYSE	GGG	Fri, Oct 1, 2004	11.25	11.92	11.25	11.87
3355	NYSE	GGG	Thu, Sep 30, 2004	11.20	11.38	11.17	11.17
3354	NYSE	GGG	Wed, Sep 29, 2004	11.13	11.31	11.11	11.18
3353	NYSE	GGG	Tue, Sep 28, 2004	10.95	11.16	10.95	11.13
3352	NYSE	GGG	Mon, Sep 27, 2004	11.16	11.18	10.97	10.97
3351	NYSE	GGG	Fri, Sep 24, 2004	11.04	11.20	11.04	11.12
3350	NYSE	GGG	Thu, Sep 23, 2004	10.97	11.02	10.92	11.02
3349	NYSE	GGG	Wed, Sep 22, 2004	11.03	11.04	10.96	10.98
3348	NYSE	GGG	Tue, Sep 21, 2004	11.03	11.10	11.00	11.03
3347	NYSE	GGG	Mon, Sep 20, 2004	11.18	11.20	10.93	11.00
3346	NYSE	GGG	Fri, Sep 17, 2004	11.22	11.31	11.13	11.17
3345	NYSE	GGG	Thu, Sep 16, 2004	11.17	11.32	11.14	11.22
3344	NYSE	GGG	Wed, Sep 15, 2004	11.10	11.18	11.03	11.16
3343	NYSE	GGG	Tue, Sep 14, 2004	11.15	11.25	11.12	11.16
3342	NYSE	GGG	Mon, Sep 13, 2004	10.93	11.10	10.93	11.10
3341	NYSE	GGG	Fri, Sep 10, 2004	10.83	10.94	10.81	10.93
3340	NYSE	GGG	Thu, Sep 9, 2004	10.72	10.82	10.69	10.81
3339	NYSE	GGG	Wed, Sep 8, 2004	10.70	10.71	10.65	10.69
3338	NYSE	GGG	Tue, Sep 7, 2004	10.66	10.76	10.66	10.70
3337	NYSE	GGG	Fri, Sep 3, 2004	10.70	10.76	10.48	10.66
3336	NYSE	GGG	Thu, Sep 2, 2004	10.66	10.77	10.63	10.73
3335	NYSE	GGG	Wed, Sep 1, 2004	10.48	10.65	10.47	10.65
3334	NYSE	GGG	Tue, Aug 31, 2004	10.15	10.40	10.14	10.40
3333	NYSE	GGG	Mon, Aug 30, 2004	10.17	10.22	10.11	10.17
3332	NYSE	GGG	Fri, Aug 27, 2004	10.20	10.21	10.14	10.17
3331	NYSE	GGG	Thu, Aug 26, 2004	10.13	10.23	10.11	10.20
3330	NYSE	GGG	Wed, Aug 25, 2004	10.17	10.19	10.07	10.16
3329	NYSE	GGG	Tue, Aug 24, 2004	10.18	10.31	10.11	10.13
3328	NYSE	GGG	Mon, Aug 23, 2004	10.12	10.20	10.02	10.10
3327	NYSE	GGG	Fri, Aug 20, 2004	10.09	10.16	10.04	10.14
3326	NYSE	GGG	Thu, Aug 19, 2004	10.32	10.32	10.08	10.08
3325	NYSE	GGG	Wed, Aug 18, 2004	10.13	10.33	10.10	10.32
3324	NYSE	GGG	Tue, Aug 17, 2004	10.08	10.25	10.05	10.12
3323	NYSE	GGG	Mon, Aug 16, 2004	9.96	10.16	9.93	10.05
3322	NYSE	GGG	Fri, Aug 13, 2004	10.03	10.05	9.95	9.99
3321	NYSE	GGG	Thu, Aug 12, 2004	10.20	10.20	10.00	10.03
3320	NYSE	GGG	Wed, Aug 11, 2004	10.18	10.25	9.91	10.21
3319	NYSE	GGG	Tue, Aug 10, 2004	10.17	10.35	10.15	10.27
3318	NYSE	GGG	Mon, Aug 9, 2004	10.17	10.20	10.02	10.09
3317	NYSE	GGG	Fri, Aug 6, 2004	10.32	10.32	10.12	10.19
3316	NYSE	GGG	Thu, Aug 5, 2004	10.48	10.48	10.38	10.39
3315	NYSE	GGG	Wed, Aug 4, 2004	10.53	10.56	10.38	10.52
3314	NYSE	GGG	Tue, Aug 3, 2004	10.58	10.59	10.52	10.57
3313	NYSE	GGG	Mon, Aug 2, 2004	10.48	10.60	10.45	10.60
3312	NYSE	GGG	Fri, Jul 30, 2004	10.47	10.53	10.38	10.49
3311	NYSE	GGG	Thu, Jul 29, 2004	10.35	10.49	10.30	10.48
3310	NYSE	GGG	Wed, Jul 28, 2004	10.30	10.35	10.14	10.31
3309	NYSE	GGG	Tue, Jul 27, 2004	10.18	10.32	10.15	10.30
3308	NYSE	GGG	Mon, Jul 26, 2004	10.38	10.39	10.17	10.18
3307	NYSE	GGG	Fri, Jul 23, 2004	10.45	10.46	10.32	10.40
3306	NYSE	GGG	Thu, Jul 22, 2004	10.38	10.45	10.31	10.45
3305	NYSE	GGG	Wed, Jul 21, 2004	10.47	10.55	10.40	10.43
3304	NYSE	GGG	Tue, Jul 20, 2004	10.43	10.52	10.39	10.47
3303	NYSE	GGG	Mon, Jul 19, 2004	10.31	10.45	10.29	10.43
3302	NYSE	GGG	Fri, Jul 16, 2004	10.27	10.30	10.07	10.22
3301	NYSE	GGG	Thu, Jul 15, 2004	10.10	10.23	10.10	10.20
3300	NYSE	GGG	Wed, Jul 14, 2004	10.05	10.18	9.95	10.14
3299	NYSE	GGG	Tue, Jul 13, 2004	10.17	10.20	10.05	10.07
3298	NYSE	GGG	Mon, Jul 12, 2004	10.37	10.41	10.16	10.17
3297	NYSE	GGG	Fri, Jul 9, 2004	10.35	10.46	10.35	10.42
3296	NYSE	GGG	Thu, Jul 8, 2004	10.24	10.38	10.19	10.32
3295	NYSE	GGG	Wed, Jul 7, 2004	10.21	10.32	10.19	10.26
3294	NYSE	GGG	Tue, Jul 6, 2004	10.32	10.32	10.15	10.22
3293	NYSE	GGG	Fri, Jul 2, 2004	10.27	10.39	10.23	10.32
3292	NYSE	GGG	Thu, Jul 1, 2004	10.30	10.35	10.24	10.29
3291	NYSE	GGG	Wed, Jun 30, 2004	10.33	10.35	10.22	10.35
3290	NYSE	GGG	Tue, Jun 29, 2004	10.04	10.29	10.04	10.28
3289	NYSE	GGG	Mon, Jun 28, 2004	9.93	10.13	9.88	10.04
3288	NYSE	GGG	Fri, Jun 25, 2004	9.95	10.06	9.86	9.92
3287	NYSE	GGG	Thu, Jun 24, 2004	9.96	10.09	9.90	9.91
3286	NYSE	GGG	Wed, Jun 23, 2004	9.66	9.95	9.56	9.90
3285	NYSE	GGG	Tue, Jun 22, 2004	9.78	9.83	9.62	9.63
3284	NYSE	GGG	Mon, Jun 21, 2004	9.81	9.82	9.69	9.81
3283	NYSE	GGG	Fri, Jun 18, 2004	9.81	9.90	9.76	9.80
3282	NYSE	GGG	Thu, Jun 17, 2004	9.67	9.81	9.58	9.81
3281	NYSE	GGG	Wed, Jun 16, 2004	9.64	9.69	9.55	9.67
3280	NYSE	GGG	Tue, Jun 15, 2004	9.63	9.73	9.59	9.61
3279	NYSE	GGG	Mon, Jun 14, 2004	9.62	9.67	9.60	9.60
3278	NYSE	GGG	Thu, Jun 10, 2004	9.65	9.75	9.65	9.65
3277	NYSE	GGG	Wed, Jun 9, 2004	9.75	9.82	9.65	9.69
3276	NYSE	GGG	Tue, Jun 8, 2004	9.67	9.81	9.65	9.81
3275	NYSE	GGG	Mon, Jun 7, 2004	9.48	9.75	9.47	9.72
3274	NYSE	GGG	Fri, Jun 4, 2004	9.47	9.55	9.42	9.48
3273	NYSE	GGG	Thu, Jun 3, 2004	9.56	9.56	9.42	9.42
3272	NYSE	GGG	Wed, Jun 2, 2004	9.58	9.68	9.52	9.56
3271	NYSE	GGG	Tue, Jun 1, 2004	9.33	9.61	9.31	9.58
3270	NYSE	GGG	Fri, May 28, 2004	9.37	9.41	9.30	9.33
3269	NYSE	GGG	Thu, May 27, 2004	9.19	9.35	9.17	9.30
3268	NYSE	GGG	Wed, May 26, 2004	9.19	9.23	9.15	9.21
3267	NYSE	GGG	Tue, May 25, 2004	9.07	9.24	9.03	9.19
3266	NYSE	GGG	Mon, May 24, 2004	9.10	9.19	9.01	9.08
3265	NYSE	GGG	Fri, May 21, 2004	9.03	9.16	9.03	9.04
3264	NYSE	GGG	Thu, May 20, 2004	9.05	9.11	9.00	9.04
3263	NYSE	GGG	Wed, May 19, 2004	9.13	9.28	9.06	9.07
3262	NYSE	GGG	Tue, May 18, 2004	9.03	9.15	9.03	9.08
3261	NYSE	GGG	Mon, May 17, 2004	9.09	9.12	8.88	9.05
3260	NYSE	GGG	Fri, May 14, 2004	9.10	9.26	9.07	9.16
3259	NYSE	GGG	Thu, May 13, 2004	9.08	9.26	9.08	9.17
3258	NYSE	GGG	Wed, May 12, 2004	9.23	9.24	8.98	9.16
3257	NYSE	GGG	Tue, May 11, 2004	9.21	9.36	9.21	9.29
3256	NYSE	GGG	Mon, May 10, 2004	9.22	9.29	9.03	9.22
3255	NYSE	GGG	Fri, May 7, 2004	9.65	9.65	9.30	9.30
3254	NYSE	GGG	Thu, May 6, 2004	9.64	9.72	9.51	9.70
3253	NYSE	GGG	Wed, May 5, 2004	9.59	9.73	9.46	9.71
3252	NYSE	GGG	Tue, May 4, 2004	9.55	9.67	9.54	9.60
3251	NYSE	GGG	Mon, May 3, 2004	9.43	9.62	9.34	9.59
3250	NYSE	GGG	Fri, Apr 30, 2004	9.48	9.50	9.33	9.40
3249	NYSE	GGG	Thu, Apr 29, 2004	9.62	9.62	9.47	9.48
3248	NYSE	GGG	Wed, Apr 28, 2004	9.70	9.70	9.56	9.62
3247	NYSE	GGG	Tue, Apr 27, 2004	9.67	9.82	9.65	9.77
3246	NYSE	GGG	Mon, Apr 26, 2004	9.75	9.83	9.60	9.67
3245	NYSE	GGG	Fri, Apr 23, 2004	9.78	9.86	9.58	9.77
3244	NYSE	GGG	Thu, Apr 22, 2004	9.63	9.83	9.60	9.83
3243	NYSE	GGG	Wed, Apr 21, 2004	9.60	9.72	9.60	9.68
3242	NYSE	GGG	Tue, Apr 20, 2004	9.53	9.73	9.52	9.65
3241	NYSE	GGG	Mon, Apr 19, 2004	9.63	9.66	9.49	9.56
3240	NYSE	GGG	Fri, Apr 16, 2004	9.72	9.90	9.60	9.66
3239	NYSE	GGG	Thu, Apr 15, 2004	9.58	9.64	9.43	9.48
3238	NYSE	GGG	Wed, Apr 14, 2004	9.67	9.76	9.54	9.65
3237	NYSE	GGG	Tue, Apr 13, 2004	9.98	10.00	9.70	9.74
3236	NYSE	GGG	Mon, Apr 12, 2004	9.88	10.00	9.85	9.92
3235	NYSE	GGG	Thu, Apr 8, 2004	9.92	9.93	9.81	9.92
3234	NYSE	GGG	Wed, Apr 7, 2004	9.87	9.93	9.75	9.90
3233	NYSE	GGG	Tue, Apr 6, 2004	9.97	9.97	9.83	9.90
3232	NYSE	GGG	Mon, Apr 5, 2004	9.87	9.96	9.82	9.96
3231	NYSE	GGG	Fri, Apr 2, 2004	9.92	9.98	9.80	9.84
3230	NYSE	GGG	Thu, Apr 1, 2004	9.67	9.97	9.63	9.73
3229	NYSE	GGG	Wed, Mar 31, 2004	9.53	9.70	9.37	9.70
3228	NYSE	GGG	Tue, Mar 30, 2004	9.47	9.52	9.44	9.52
3227	NYSE	GGG	Mon, Mar 29, 2004	9.24	9.53	9.24	9.47
3226	NYSE	GGG	Fri, Mar 26, 2004	9.30	9.34	9.20	9.25
3225	NYSE	GGG	Thu, Mar 25, 2004	9.02	9.31	8.98	9.27
3224	NYSE	GGG	Wed, Mar 24, 2004	8.99	9.02	8.94	8.97
3223	NYSE	GGG	Tue, Mar 23, 2004	8.86	9.00	8.84	8.99
3222	NYSE	GGG	Mon, Mar 22, 2004	9.00	9.03	8.82	8.86
3221	NYSE	GGG	Fri, Mar 19, 2004	9.02	9.09	8.94	8.99
3220	NYSE	GGG	Thu, Mar 18, 2004	9.20	9.20	8.91	9.00
3219	NYSE	GGG	Wed, Mar 17, 2004	9.16	9.25	9.15	9.20
3218	NYSE	GGG	Tue, Mar 16, 2004	8.99	9.14	8.99	9.12
3217	NYSE	GGG	Mon, Mar 15, 2004	9.07	9.12	8.94	8.95
3216	NYSE	GGG	Fri, Mar 12, 2004	8.96	9.04	8.93	9.04
3215	NYSE	GGG	Thu, Mar 11, 2004	8.82	9.09	8.80	8.94
3214	NYSE	GGG	Wed, Mar 10, 2004	9.05	9.06	8.84	8.85
3213	NYSE	GGG	Tue, Mar 9, 2004	9.11	9.16	9.03	9.06
3212	NYSE	GGG	Mon, Mar 8, 2004	9.60	9.63	9.45	9.51
3211	NYSE	GGG	Fri, Mar 5, 2004	9.47	9.59	9.44	9.58
3210	NYSE	GGG	Thu, Mar 4, 2004	9.50	9.51	9.44	9.47
3209	NYSE	GGG	Wed, Mar 3, 2004	9.59	9.61	9.36	9.48
3208	NYSE	GGG	Tue, Mar 2, 2004	9.64	9.80	9.58	9.59
3207	NYSE	GGG	Mon, Mar 1, 2004	9.46	9.75	9.46	9.70
3206	NYSE	GGG	Fri, Feb 27, 2004	9.49	9.55	9.41	9.44
3205	NYSE	GGG	Thu, Feb 26, 2004	9.33	9.46	9.31	9.45
3204	NYSE	GGG	Wed, Feb 25, 2004	9.45	9.51	9.38	9.38
3203	NYSE	GGG	Tue, Feb 24, 2004	9.40	9.51	9.34	9.43
3202	NYSE	GGG	Mon, Feb 23, 2004	9.33	9.43	9.28	9.39
3201	NYSE	GGG	Fri, Feb 20, 2004	9.28	9.34	9.24	9.28
3200	NYSE	GGG	Thu, Feb 19, 2004	9.37	9.44	9.29	9.30
3199	NYSE	GGG	Wed, Feb 18, 2004	9.42	9.43	9.30	9.33
3198	NYSE	GGG	Tue, Feb 17, 2004	9.36	9.49	9.33	9.38
3197	NYSE	GGG	Fri, Feb 13, 2004	9.37	9.44	9.22	9.32
3196	NYSE	GGG	Thu, Feb 12, 2004	9.39	9.41	9.33	9.37
3195	NYSE	GGG	Wed, Feb 11, 2004	9.28	9.41	9.24	9.39
3194	NYSE	GGG	Tue, Feb 10, 2004	9.11	9.28	9.07	9.28
3193	NYSE	GGG	Mon, Feb 9, 2004	9.12	9.19	9.12	9.14
3192	NYSE	GGG	Fri, Feb 6, 2004	9.04	9.19	9.04	9.12
3191	NYSE	GGG	Thu, Feb 5, 2004	8.89	9.04	8.88	9.04
3190	NYSE	GGG	Wed, Feb 4, 2004	8.91	9.03	8.89	8.89
3189	NYSE	GGG	Tue, Feb 3, 2004	9.14	9.17	8.93	8.94
3188	NYSE	GGG	Mon, Feb 2, 2004	9.18	9.22	9.04	9.09
3187	NYSE	GGG	Fri, Jan 30, 2004	9.22	9.22	9.07	9.16
3186	NYSE	GGG	Thu, Jan 29, 2004	9.29	9.32	9.21	9.22
3185	NYSE	GGG	Wed, Jan 28, 2004	9.31	9.40	9.22	9.24
3184	NYSE	GGG	Tue, Jan 27, 2004	9.11	9.31	9.07	9.31
3183	NYSE	GGG	Mon, Jan 26, 2004	8.93	9.08	8.93	9.08
3182	NYSE	GGG	Fri, Jan 23, 2004	8.87	8.93	8.82	8.93
3181	NYSE	GGG	Thu, Jan 22, 2004	8.93	8.97	8.78	8.81
3180	NYSE	GGG	Wed, Jan 21, 2004	8.92	8.94	8.88	8.92
3179	NYSE	GGG	Tue, Jan 20, 2004	8.89	8.96	8.87	8.89
3178	NYSE	GGG	Fri, Jan 16, 2004	8.90	8.90	8.83	8.88
3177	NYSE	GGG	Thu, Jan 15, 2004	8.91	8.91	8.82	8.87
3176	NYSE	GGG	Wed, Jan 14, 2004	8.84	9.03	8.83	8.96
3175	NYSE	GGG	Tue, Jan 13, 2004	8.81	8.88	8.79	8.82
3174	NYSE	GGG	Mon, Jan 12, 2004	8.87	8.92	8.78	8.81
3173	NYSE	GGG	Fri, Jan 9, 2004	8.91	8.91	8.83	8.87
3172	NYSE	GGG	Thu, Jan 8, 2004	8.94	8.99	8.90	8.92
3171	NYSE	GGG	Wed, Jan 7, 2004	8.94	8.94	8.88	8.92
3170	NYSE	GGG	Tue, Jan 6, 2004	8.95	9.00	8.92	8.93
3169	NYSE	GGG	Mon, Jan 5, 2004	9.03	9.07	8.93	8.94
3168	NYSE	GGG	Fri, Jan 2, 2004	8.93	9.12	8.91	8.98
3167	NYSE	GGG	Wed, Dec 31, 2003	8.93	9.00	8.90	8.91
3166	NYSE	GGG	Tue, Dec 30, 2003	9.00	9.00	8.94	8.95
3165	NYSE	GGG	Mon, Dec 29, 2003	8.91	8.99	8.91	8.99
3164	NYSE	GGG	Fri, Dec 26, 2003	8.92	8.94	8.90	8.90
3163	NYSE	GGG	Wed, Dec 24, 2003	8.93	8.93	8.89	8.92
3162	NYSE	GGG	Tue, Dec 23, 2003	8.92	8.96	8.88	8.92
3161	NYSE	GGG	Mon, Dec 22, 2003	8.93	8.99	8.85	8.92
3160	NYSE	GGG	Fri, Dec 19, 2003	8.91	8.93	8.86	8.93
3159	NYSE	GGG	Thu, Dec 18, 2003	8.94	9.04	8.89	8.89
3158	NYSE	GGG	Wed, Dec 17, 2003	8.90	8.94	8.84	8.94
3157	NYSE	GGG	Tue, Dec 16, 2003	8.90	8.94	8.86	8.90
3156	NYSE	GGG	Mon, Dec 15, 2003	8.91	8.99	8.84	8.90
3155	NYSE	GGG	Fri, Dec 12, 2003	8.70	8.78	8.65	8.76
3154	NYSE	GGG	Thu, Dec 11, 2003	8.57	8.75	8.56	8.69
3153	NYSE	GGG	Wed, Dec 10, 2003	8.61	8.61	8.53	8.55
3152	NYSE	GGG	Tue, Dec 9, 2003	8.62	8.68	8.60	8.61
3151	NYSE	GGG	Mon, Dec 8, 2003	8.61	8.71	8.59	8.61
3150	NYSE	GGG	Fri, Dec 5, 2003	8.53	8.64	8.51	8.62
3149	NYSE	GGG	Thu, Dec 4, 2003	8.48	8.56	8.47	8.53
3148	NYSE	GGG	Wed, Dec 3, 2003	8.52	8.57	8.49	8.50
3147	NYSE	GGG	Tue, Dec 2, 2003	8.61	8.62	8.51	8.53
3146	NYSE	GGG	Mon, Dec 1, 2003	8.59	8.64	8.57	8.64
3145	NYSE	GGG	Fri, Nov 28, 2003	8.49	8.60	8.49	8.57
3144	NYSE	GGG	Wed, Nov 26, 2003	8.58	8.59	8.44	8.47
3143	NYSE	GGG	Tue, Nov 25, 2003	8.41	8.58	8.39	8.54
3142	NYSE	GGG	Mon, Nov 24, 2003	8.18	8.44	8.18	8.44
3141	NYSE	GGG	Fri, Nov 21, 2003	8.21	8.28	8.17	8.19
3140	NYSE	GGG	Thu, Nov 20, 2003	8.18	8.23	8.16	8.19
3139	NYSE	GGG	Wed, Nov 19, 2003	8.17	8.20	8.13	8.19
3138	NYSE	GGG	Tue, Nov 18, 2003	8.28	8.36	8.16	8.19
3137	NYSE	GGG	Mon, Nov 17, 2003	8.33	8.33	8.21	8.26
3136	NYSE	GGG	Fri, Nov 14, 2003	8.46	8.52	8.32	8.32
3135	NYSE	GGG	Thu, Nov 13, 2003	8.43	8.48	8.42	8.47
3134	NYSE	GGG	Wed, Nov 12, 2003	8.32	8.45	8.30	8.45
3133	NYSE	GGG	Tue, Nov 11, 2003	8.38	8.41	8.29	8.31
3132	NYSE	GGG	Mon, Nov 10, 2003	8.61	8.62	8.38	8.41
3131	NYSE	GGG	Fri, Nov 7, 2003	8.59	8.63	8.54	8.63
3130	NYSE	GGG	Thu, Nov 6, 2003	8.57	8.63	8.51	8.56
3129	NYSE	GGG	Wed, Nov 5, 2003	8.63	8.64	8.54	8.59
3128	NYSE	GGG	Tue, Nov 4, 2003	8.60	8.68	8.59	8.66
3127	NYSE	GGG	Mon, Nov 3, 2003	8.47	8.63	8.46	8.60
3126	NYSE	GGG	Fri, Oct 31, 2003	8.41	8.48	8.40	8.47
3125	NYSE	GGG	Thu, Oct 30, 2003	8.22	8.47	8.18	8.43
3124	NYSE	GGG	Wed, Oct 29, 2003	8.11	8.28	8.08	8.19
3123	NYSE	GGG	Tue, Oct 28, 2003	8.18	8.18	8.03	8.09
3122	NYSE	GGG	Mon, Oct 27, 2003	8.00	8.19	8.00	8.18
3121	NYSE	GGG	Fri, Oct 24, 2003	8.20	8.20	7.92	8.00
3120	NYSE	GGG	Thu, Oct 23, 2003	8.07	8.21	8.07	8.21
3119	NYSE	GGG	Wed, Oct 22, 2003	8.36	8.38	8.23	8.23
3118	NYSE	GGG	Tue, Oct 21, 2003	8.50	8.52	8.37	8.39
3117	NYSE	GGG	Mon, Oct 20, 2003	8.38	8.54	8.33	8.53
3116	NYSE	GGG	Fri, Oct 17, 2003	8.64	8.64	8.27	8.32
3115	NYSE	GGG	Thu, Oct 16, 2003	8.78	8.78	8.63	8.64
3114	NYSE	GGG	Wed, Oct 15, 2003	8.94	9.05	8.94	9.00
3113	NYSE	GGG	Tue, Oct 14, 2003	8.87	8.89	8.85	8.89
3112	NYSE	GGG	Mon, Oct 13, 2003	8.82	8.89	8.82	8.88
3111	NYSE	GGG	Fri, Oct 10, 2003	8.71	8.77	8.70	8.77
3110	NYSE	GGG	Thu, Oct 9, 2003	8.72	8.76	8.69	8.70
3109	NYSE	GGG	Wed, Oct 8, 2003	8.75	8.75	8.64	8.69
3108	NYSE	GGG	Tue, Oct 7, 2003	8.66	8.76	8.62	8.74
3107	NYSE	GGG	Mon, Oct 6, 2003	8.52	8.69	8.48	8.68
3106	NYSE	GGG	Fri, Oct 3, 2003	8.51	8.57	8.51	8.54
3105	NYSE	GGG	Thu, Oct 2, 2003	8.41	8.49	8.41	8.47
3104	NYSE	GGG	Wed, Oct 1, 2003	8.36	8.43	8.34	8.40
3103	NYSE	GGG	Tue, Sep 30, 2003	8.42	8.49	8.26	8.34
3102	NYSE	GGG	Mon, Sep 29, 2003	8.41	8.44	8.34	8.44
3101	NYSE	GGG	Fri, Sep 26, 2003	8.54	8.54	8.34	8.39
3100	NYSE	GGG	Thu, Sep 25, 2003	8.66	8.71	8.52	8.56
3099	NYSE	GGG	Wed, Sep 24, 2003	8.70	8.72	8.63	8.64
3098	NYSE	GGG	Tue, Sep 23, 2003	8.70	8.73	8.65	8.69
3097	NYSE	GGG	Mon, Sep 22, 2003	8.70	8.73	8.67	8.69
3096	NYSE	GGG	Fri, Sep 19, 2003	8.63	8.73	8.60	8.71
3095	NYSE	GGG	Thu, Sep 18, 2003	8.67	8.71	8.63	8.69
3094	NYSE	GGG	Wed, Sep 17, 2003	8.76	8.78	8.68	8.70
3093	NYSE	GGG	Tue, Sep 16, 2003	8.62	8.78	8.61	8.76
3092	NYSE	GGG	Mon, Sep 15, 2003	8.62	8.65	8.54	8.64
3091	NYSE	GGG	Fri, Sep 12, 2003	8.57	8.63	8.52	8.58
3090	NYSE	GGG	Thu, Sep 11, 2003	8.44	8.62	8.44	8.59
3089	NYSE	GGG	Wed, Sep 10, 2003	8.78	8.78	8.45	8.53
3088	NYSE	GGG	Tue, Sep 9, 2003	8.76	8.84	8.71	8.79
3087	NYSE	GGG	Mon, Sep 8, 2003	8.73	8.83	8.71	8.73
3086	NYSE	GGG	Fri, Sep 5, 2003	8.80	8.85	8.71	8.71
3085	NYSE	GGG	Thu, Sep 4, 2003	8.86	8.94	8.79	8.83
3084	NYSE	GGG	Wed, Sep 3, 2003	8.92	8.96	8.88	8.89
3083	NYSE	GGG	Tue, Sep 2, 2003	8.78	8.94	8.78	8.91
3082	NYSE	GGG	Fri, Aug 29, 2003	8.73	8.81	8.70	8.78
3081	NYSE	GGG	Thu, Aug 28, 2003	8.64	8.74	8.62	8.74
3080	NYSE	GGG	Wed, Aug 27, 2003	8.52	8.72	8.52	8.63
3079	NYSE	GGG	Tue, Aug 26, 2003	8.54	8.54	8.45	8.52
3078	NYSE	GGG	Mon, Aug 25, 2003	8.63	8.64	8.51	8.54
3077	NYSE	GGG	Fri, Aug 22, 2003	8.72	8.72	8.61	8.63
3076	NYSE	GGG	Thu, Aug 21, 2003	8.56	8.71	8.54	8.70
3075	NYSE	GGG	Wed, Aug 20, 2003	8.58	8.58	8.50	8.54
3074	NYSE	GGG	Tue, Aug 19, 2003	8.52	8.60	8.50	8.58
3073	NYSE	GGG	Mon, Aug 18, 2003	8.29	8.52	8.29	8.52
3072	NYSE	GGG	Fri, Aug 15, 2003	8.17	8.31	8.17	8.27
3071	NYSE	GGG	Thu, Aug 14, 2003	8.03	8.20	8.02	8.16
3070	NYSE	GGG	Wed, Aug 13, 2003	7.94	8.08	7.92	8.06
3069	NYSE	GGG	Tue, Aug 12, 2003	7.83	7.92	7.82	7.92
3068	NYSE	GGG	Mon, Aug 11, 2003	7.81	7.86	7.77	7.83
3067	NYSE	GGG	Fri, Aug 8, 2003	7.77	7.83	7.74	7.83
3066	NYSE	GGG	Thu, Aug 7, 2003	7.79	7.82	7.73	7.78
3065	NYSE	GGG	Wed, Aug 6, 2003	7.84	7.84	7.72	7.77
3064	NYSE	GGG	Tue, Aug 5, 2003	7.86	7.91	7.84	7.86
3063	NYSE	GGG	Mon, Aug 4, 2003	8.03	8.04	7.85	7.89
3062	NYSE	GGG	Fri, Aug 1, 2003	8.09	8.09	8.01	8.04
3061	NYSE	GGG	Thu, Jul 31, 2003	8.07	8.12	8.02	8.10
3060	NYSE	GGG	Wed, Jul 30, 2003	8.11	8.11	7.97	8.07
3059	NYSE	GGG	Tue, Jul 29, 2003	8.14	8.16	8.09	8.11
3058	NYSE	GGG	Mon, Jul 28, 2003	8.11	8.14	8.05	8.14
3057	NYSE	GGG	Fri, Jul 25, 2003	8.09	8.13	8.02	8.12
3056	NYSE	GGG	Thu, Jul 24, 2003	8.11	8.13	8.00	8.09
3055	NYSE	GGG	Wed, Jul 23, 2003	8.07	8.09	7.98	8.09
3054	NYSE	GGG	Tue, Jul 22, 2003	7.90	8.16	7.88	8.07
3053	NYSE	GGG	Mon, Jul 21, 2003	7.58	7.93	7.56	7.90
3052	NYSE	GGG	Fri, Jul 18, 2003	7.52	7.57	7.45	7.57
3051	NYSE	GGG	Thu, Jul 17, 2003	7.53	7.55	7.32	7.41
3050	NYSE	GGG	Wed, Jul 16, 2003	7.62	7.67	7.54	7.55
3049	NYSE	GGG	Tue, Jul 15, 2003	7.67	7.67	7.56	7.59
3048	NYSE	GGG	Mon, Jul 14, 2003	7.56	7.65	7.55	7.61
3047	NYSE	GGG	Fri, Jul 11, 2003	7.40	7.51	7.40	7.48
3046	NYSE	GGG	Thu, Jul 10, 2003	7.48	7.48	7.32	7.38
3045	NYSE	GGG	Wed, Jul 9, 2003	7.60	7.60	7.47	7.49
3044	NYSE	GGG	Tue, Jul 8, 2003	7.46	7.63	7.33	7.60
3043	NYSE	GGG	Mon, Jul 7, 2003	7.39	7.49	7.39	7.47
3042	NYSE	GGG	Thu, Jul 3, 2003	7.37	7.43	7.36	7.38
3041	NYSE	GGG	Wed, Jul 2, 2003	7.34	7.46	7.33	7.38
3040	NYSE	GGG	Tue, Jul 1, 2003	7.11	7.32	7.09	7.32
3039	NYSE	GGG	Mon, Jun 30, 2003	7.24	7.28	7.09	7.11
3038	NYSE	GGG	Fri, Jun 27, 2003	7.10	7.12	7.01	7.07
3037	NYSE	GGG	Thu, Jun 26, 2003	7.10	7.17	7.06	7.08
3036	NYSE	GGG	Wed, Jun 25, 2003	7.01	7.07	7.00	7.04
3035	NYSE	GGG	Tue, Jun 24, 2003	6.99	7.01	6.98	7.00
3034	NYSE	GGG	Mon, Jun 23, 2003	6.98	7.02	6.96	6.98
3033	NYSE	GGG	Fri, Jun 20, 2003	7.00	7.00	6.93	6.96
3032	NYSE	GGG	Thu, Jun 19, 2003	6.99	7.06	6.93	6.97
3031	NYSE	GGG	Wed, Jun 18, 2003	7.01	7.05	6.96	6.97
3030	NYSE	GGG	Tue, Jun 17, 2003	7.04	7.09	7.01	7.02
3029	NYSE	GGG	Mon, Jun 16, 2003	6.98	7.06	6.98	7.01
3028	NYSE	GGG	Fri, Jun 13, 2003	6.92	7.00	6.92	6.97
3027	NYSE	GGG	Thu, Jun 12, 2003	6.91	7.00	6.91	6.97
3026	NYSE	GGG	Wed, Jun 11, 2003	6.74	6.94	6.71	6.94
3025	NYSE	GGG	Tue, Jun 10, 2003	6.80	6.84	6.61	6.73
3024	NYSE	GGG	Mon, Jun 9, 2003	6.86	6.87	6.76	6.80
3023	NYSE	GGG	Fri, Jun 6, 2003	6.97	7.00	6.87	6.87
3022	NYSE	GGG	Thu, Jun 5, 2003	6.98	6.98	6.82	6.95
3021	NYSE	GGG	Wed, Jun 4, 2003	6.96	6.99	6.93	6.98
3020	NYSE	GGG	Tue, Jun 3, 2003	6.94	6.99	6.88	6.93
3019	NYSE	GGG	Mon, Jun 2, 2003	6.86	7.00	6.83	6.94
3018	NYSE	GGG	Fri, May 30, 2003	6.71	6.84	6.71	6.84
3017	NYSE	GGG	Thu, May 29, 2003	6.72	6.76	6.66	6.69
3016	NYSE	GGG	Wed, May 28, 2003	6.74	6.75	6.70	6.72
3015	NYSE	GGG	Tue, May 27, 2003	6.73	6.76	6.71	6.74
3014	NYSE	GGG	Fri, May 23, 2003	6.74	6.79	6.72	6.74
3013	NYSE	GGG	Thu, May 22, 2003	6.80	6.82	6.72	6.73
3012	NYSE	GGG	Wed, May 21, 2003	6.88	6.88	6.81	6.81
3011	NYSE	GGG	Tue, May 20, 2003	6.88	6.92	6.86	6.89
3010	NYSE	GGG	Mon, May 19, 2003	6.92	6.92	6.85	6.88
3009	NYSE	GGG	Fri, May 16, 2003	6.93	6.97	6.86	6.97
3008	NYSE	GGG	Thu, May 15, 2003	6.82	6.95	6.82	6.92
3007	NYSE	GGG	Wed, May 14, 2003	6.82	6.84	6.76	6.79
3006	NYSE	GGG	Tue, May 13, 2003	6.89	6.92	6.79	6.86
3005	NYSE	GGG	Mon, May 12, 2003	6.87	6.98	6.82	6.94
3004	NYSE	GGG	Fri, May 9, 2003	6.76	6.94	6.76	6.89
3003	NYSE	GGG	Thu, May 8, 2003	6.79	6.84	6.73	6.74
3002	NYSE	GGG	Wed, May 7, 2003	6.86	6.86	6.76	6.80
3001	NYSE	GGG	Tue, May 6, 2003	6.79	6.87	6.76	6.86
3000	NYSE	GGG	Mon, May 5, 2003	6.80	6.85	6.73	6.76
2999	NYSE	GGG	Fri, May 2, 2003	6.69	6.78	6.67	6.78
2998	NYSE	GGG	Thu, May 1, 2003	6.80	6.81	6.66	6.70
2997	NYSE	GGG	Wed, Apr 30, 2003	6.79	6.89	6.79	6.82
2996	NYSE	GGG	Tue, Apr 29, 2003	6.84	6.89	6.79	6.85
2995	NYSE	GGG	Mon, Apr 28, 2003	6.67	6.84	6.63	6.84
2994	NYSE	GGG	Fri, Apr 25, 2003	6.94	6.94	6.64	6.67
2993	NYSE	GGG	Thu, Apr 24, 2003	6.96	7.03	6.94	6.96
2992	NYSE	GGG	Wed, Apr 23, 2003	7.06	7.06	6.91	6.98
2991	NYSE	GGG	Tue, Apr 22, 2003	7.05	7.11	6.90	7.06
2990	NYSE	GGG	Mon, Apr 21, 2003	6.86	7.09	6.80	7.04
2989	NYSE	GGG	Thu, Apr 17, 2003	6.44	7.07	6.44	6.86
2988	NYSE	GGG	Wed, Apr 16, 2003	6.43	6.44	6.36	6.37
2987	NYSE	GGG	Tue, Apr 15, 2003	6.41	6.42	6.35	6.42
2986	NYSE	GGG	Mon, Apr 14, 2003	6.31	6.41	6.31	6.41
2985	NYSE	GGG	Fri, Apr 11, 2003	6.41	6.47	6.30	6.31
2984	NYSE	GGG	Thu, Apr 10, 2003	6.42	6.42	6.31	6.38
2983	NYSE	GGG	Wed, Apr 9, 2003	6.41	6.46	6.39	6.42
2982	NYSE	GGG	Tue, Apr 8, 2003	6.37	6.46	6.37	6.42
2981	NYSE	GGG	Mon, Apr 7, 2003	6.33	6.56	6.33	6.48
2980	NYSE	GGG	Fri, Apr 4, 2003	6.33	6.41	6.29	6.31
2979	NYSE	GGG	Thu, Apr 3, 2003	6.50	6.56	6.33	6.33
2978	NYSE	GGG	Wed, Apr 2, 2003	6.33	6.51	6.31	6.47
2977	NYSE	GGG	Tue, Apr 1, 2003	6.22	6.30	6.21	6.28
2976	NYSE	GGG	Mon, Mar 31, 2003	6.22	6.28	6.16	6.24
2975	NYSE	GGG	Fri, Mar 28, 2003	6.20	6.26	6.16	6.24
2974	NYSE	GGG	Thu, Mar 27, 2003	6.24	6.32	6.18	6.22
2973	NYSE	GGG	Wed, Mar 26, 2003	6.31	6.33	6.21	6.24
2972	NYSE	GGG	Tue, Mar 25, 2003	6.19	6.36	6.18	6.32
2971	NYSE	GGG	Mon, Mar 24, 2003	6.27	6.27	6.13	6.19
2970	NYSE	GGG	Fri, Mar 21, 2003	6.22	6.33	6.20	6.27
2969	NYSE	GGG	Thu, Mar 20, 2003	6.18	6.21	6.12	6.20
2968	NYSE	GGG	Wed, Mar 19, 2003	6.20	6.28	6.15	6.19
2967	NYSE	GGG	Tue, Mar 18, 2003	6.17	6.27	6.11	6.22
2966	NYSE	GGG	Mon, Mar 17, 2003	5.97	6.18	5.96	6.18
2965	NYSE	GGG	Fri, Mar 14, 2003	5.79	6.00	5.79	5.97
2964	NYSE	GGG	Thu, Mar 13, 2003	5.72	5.84	5.72	5.79
2963	NYSE	GGG	Wed, Mar 12, 2003	5.74	5.75	5.66	5.71
2962	NYSE	GGG	Tue, Mar 11, 2003	5.72	5.74	5.71	5.74
2961	NYSE	GGG	Mon, Mar 10, 2003	5.74	5.78	5.71	5.73
2960	NYSE	GGG	Fri, Mar 7, 2003	5.74	5.75	5.68	5.74
2959	NYSE	GGG	Thu, Mar 6, 2003	5.92	5.93	5.73	5.74
2958	NYSE	GGG	Wed, Mar 5, 2003	5.84	5.94	5.84	5.90
2957	NYSE	GGG	Tue, Mar 4, 2003	6.00	6.00	5.79	5.84
2956	NYSE	GGG	Mon, Mar 3, 2003	6.01	6.08	5.98	5.98
2955	NYSE	GGG	Fri, Feb 28, 2003	5.96	5.99	5.93	5.96
2954	NYSE	GGG	Thu, Feb 27, 2003	5.81	5.93	5.81	5.93
2953	NYSE	GGG	Wed, Feb 26, 2003	5.87	5.89	5.80	5.80
2952	NYSE	GGG	Tue, Feb 25, 2003	5.77	5.88	5.76	5.87
2951	NYSE	GGG	Mon, Feb 24, 2003	5.83	5.84	5.78	5.78
2950	NYSE	GGG	Fri, Feb 21, 2003	5.78	5.86	5.78	5.83
2949	NYSE	GGG	Thu, Feb 20, 2003	5.76	5.82	5.76	5.78
2948	NYSE	GGG	Wed, Feb 19, 2003	5.87	5.87	5.76	5.77
2947	NYSE	GGG	Tue, Feb 18, 2003	5.86	5.87	5.81	5.87
2946	NYSE	GGG	Fri, Feb 14, 2003	5.76	5.84	5.75	5.84
2945	NYSE	GGG	Thu, Feb 13, 2003	5.70	5.77	5.66	5.75
2944	NYSE	GGG	Wed, Feb 12, 2003	5.82	5.84	5.70	5.71
2943	NYSE	GGG	Tue, Feb 11, 2003	5.78	5.88	5.78	5.82
2942	NYSE	GGG	Mon, Feb 10, 2003	5.80	5.84	5.76	5.78
2941	NYSE	GGG	Fri, Feb 7, 2003	5.87	5.91	5.80	5.80
2940	NYSE	GGG	Thu, Feb 6, 2003	5.86	5.87	5.81	5.83
2939	NYSE	GGG	Wed, Feb 5, 2003	5.80	5.96	5.80	5.85
2938	NYSE	GGG	Tue, Feb 4, 2003	5.84	5.84	5.77	5.80
2937	NYSE	GGG	Mon, Feb 3, 2003	5.93	5.94	5.84	5.84
2936	NYSE	GGG	Fri, Jan 31, 2003	5.76	5.97	5.75	5.92
2935	NYSE	GGG	Thu, Jan 30, 2003	5.75	5.77	5.73	5.76
2934	NYSE	GGG	Wed, Jan 29, 2003	5.72	5.76	5.56	5.72
2933	NYSE	GGG	Tue, Jan 28, 2003	5.81	5.83	5.67	5.72
2932	NYSE	GGG	Mon, Jan 27, 2003	5.83	5.87	5.77	5.80
2931	NYSE	GGG	Fri, Jan 24, 2003	5.91	5.94	5.86	5.87
2930	NYSE	GGG	Thu, Jan 23, 2003	5.83	5.94	5.82	5.91
2929	NYSE	GGG	Wed, Jan 22, 2003	5.95	5.95	5.81	5.83
2928	NYSE	GGG	Tue, Jan 21, 2003	6.12	6.12	5.96	5.96
2927	NYSE	GGG	Fri, Jan 17, 2003	6.18	6.19	6.08	6.12
2926	NYSE	GGG	Thu, Jan 16, 2003	6.16	6.24	6.16	6.19
2925	NYSE	GGG	Wed, Jan 15, 2003	6.32	6.32	6.13	6.15
2924	NYSE	GGG	Tue, Jan 14, 2003	6.43	6.44	6.24	6.31
2923	NYSE	GGG	Mon, Jan 13, 2003	6.54	6.62	6.38	6.42
2922	NYSE	GGG	Fri, Jan 10, 2003	6.40	6.55	6.40	6.51
2921	NYSE	GGG	Thu, Jan 9, 2003	6.49	6.53	6.39	6.40
2920	NYSE	GGG	Wed, Jan 8, 2003	6.57	6.57	6.44	6.47
2919	NYSE	GGG	Tue, Jan 7, 2003	6.63	6.66	6.51	6.56
2918	NYSE	GGG	Mon, Jan 6, 2003	6.54	6.65	6.54	6.62
2917	NYSE	GGG	Fri, Jan 3, 2003	6.57	6.57	6.50	6.52
2916	NYSE	GGG	Thu, Jan 2, 2003	6.40	6.57	6.37	6.56
2915	NYSE	GGG	Tue, Dec 31, 2002	6.29	6.40	6.25	6.37
2914	NYSE	GGG	Mon, Dec 30, 2002	6.28	6.30	6.17	6.28
2913	NYSE	GGG	Fri, Dec 27, 2002	6.31	6.32	6.25	6.28
2912	NYSE	GGG	Thu, Dec 26, 2002	6.33	6.38	6.28	6.31
2911	NYSE	GGG	Tue, Dec 24, 2002	6.36	6.38	6.31	6.34
2910	NYSE	GGG	Mon, Dec 23, 2002	6.20	6.37	6.20	6.36
2909	NYSE	GGG	Fri, Dec 20, 2002	6.26	6.33	6.22	6.24
2908	NYSE	GGG	Thu, Dec 19, 2002	6.45	6.48	6.19	6.24
2907	NYSE	GGG	Wed, Dec 18, 2002	6.58	6.61	6.44	6.44
2906	NYSE	GGG	Tue, Dec 17, 2002	6.69	6.69	6.56	6.59
2905	NYSE	GGG	Mon, Dec 16, 2002	6.47	6.68	6.47	6.68
2904	NYSE	GGG	Fri, Dec 13, 2002	6.60	6.60	6.44	6.47
2903	NYSE	GGG	Thu, Dec 12, 2002	6.52	6.63	6.52	6.61
2902	NYSE	GGG	Wed, Dec 11, 2002	6.50	6.55	6.48	6.53
2901	NYSE	GGG	Tue, Dec 10, 2002	6.40	6.51	6.40	6.51
2900	NYSE	GGG	Mon, Dec 9, 2002	6.52	6.55	6.37	6.38
2899	NYSE	GGG	Fri, Dec 6, 2002	6.42	6.56	6.41	6.49
2898	NYSE	GGG	Thu, Dec 5, 2002	6.52	6.53	6.45	6.45
2897	NYSE	GGG	Wed, Dec 4, 2002	6.49	6.55	6.47	6.51
2896	NYSE	GGG	Tue, Dec 3, 2002	6.71	6.73	6.50	6.50
2895	NYSE	GGG	Mon, Dec 2, 2002	6.58	6.71	6.58	6.70
2894	NYSE	GGG	Fri, Nov 29, 2002	6.61	6.67	6.57	6.57
2893	NYSE	GGG	Wed, Nov 27, 2002	6.51	6.61	6.51	6.61
2892	NYSE	GGG	Tue, Nov 26, 2002	6.49	6.52	6.42	6.50
2891	NYSE	GGG	Mon, Nov 25, 2002	6.48	6.50	6.37	6.49
2890	NYSE	GGG	Fri, Nov 22, 2002	6.44	6.51	6.44	6.46
2889	NYSE	GGG	Thu, Nov 21, 2002	6.32	6.44	6.30	6.44
2888	NYSE	GGG	Wed, Nov 20, 2002	6.22	6.36	6.21	6.33
2887	NYSE	GGG	Tue, Nov 19, 2002	6.33	6.33	6.11	6.19
2886	NYSE	GGG	Mon, Nov 18, 2002	6.43	6.49	6.29	6.30
2885	NYSE	GGG	Fri, Nov 15, 2002	6.32	6.45	6.31	6.43
2884	NYSE	GGG	Thu, Nov 14, 2002	6.14	6.32	6.14	6.31
2883	NYSE	GGG	Wed, Nov 13, 2002	6.09	6.16	5.98	6.12
2882	NYSE	GGG	Tue, Nov 12, 2002	6.05	6.13	6.04	6.09
2881	NYSE	GGG	Mon, Nov 11, 2002	6.20	6.20	6.04	6.04
2880	NYSE	GGG	Fri, Nov 8, 2002	6.13	6.20	6.12	6.18
2879	NYSE	GGG	Thu, Nov 7, 2002	6.14	6.19	6.04	6.14
2878	NYSE	GGG	Wed, Nov 6, 2002	6.16	6.19	6.04	6.16
2877	NYSE	GGG	Tue, Nov 5, 2002	6.16	6.16	6.07	6.16
2876	NYSE	GGG	Mon, Nov 4, 2002	6.13	6.19	6.04	6.16
2875	NYSE	GGG	Fri, Nov 1, 2002	6.08	6.13	5.96	6.11
2874	NYSE	GGG	Thu, Oct 31, 2002	5.88	6.11	5.88	6.08
2873	NYSE	GGG	Wed, Oct 30, 2002	5.87	6.07	5.80	5.88
2872	NYSE	GGG	Tue, Oct 29, 2002	5.89	5.89	5.76	5.87
2871	NYSE	GGG	Mon, Oct 28, 2002	6.02	6.04	5.87	5.89
2870	NYSE	GGG	Fri, Oct 25, 2002	5.88	6.02	5.85	6.01
2869	NYSE	GGG	Thu, Oct 24, 2002	5.98	6.00	5.87	5.88
2868	NYSE	GGG	Wed, Oct 23, 2002	5.79	5.98	5.78	5.97
2867	NYSE	GGG	Tue, Oct 22, 2002	5.88	5.88	5.73	5.80
2866	NYSE	GGG	Mon, Oct 21, 2002	5.71	5.91	5.69	5.88
2865	NYSE	GGG	Fri, Oct 18, 2002	5.77	5.81	5.67	5.74
2864	NYSE	GGG	Thu, Oct 17, 2002	5.47	5.81	5.47	5.76
2863	NYSE	GGG	Wed, Oct 16, 2002	5.62	5.66	5.40	5.41
2862	NYSE	GGG	Tue, Oct 15, 2002	5.67	5.67	5.64	5.64
2861	NYSE	GGG	Mon, Oct 14, 2002	5.48	5.64	5.47	5.61
2860	NYSE	GGG	Fri, Oct 11, 2002	5.36	5.63	5.36	5.48
2859	NYSE	GGG	Thu, Oct 10, 2002	5.16	5.39	5.12	5.33
2858	NYSE	GGG	Wed, Oct 9, 2002	5.42	5.42	5.14	5.19
2857	NYSE	GGG	Tue, Oct 8, 2002	5.30	5.44	5.22	5.42
2856	NYSE	GGG	Mon, Oct 7, 2002	5.46	5.46	5.28	5.32
2855	NYSE	GGG	Fri, Oct 4, 2002	5.56	5.58	5.37	5.44
2854	NYSE	GGG	Thu, Oct 3, 2002	5.47	5.61	5.47	5.56
2853	NYSE	GGG	Wed, Oct 2, 2002	5.67	5.67	5.50	5.51
2852	NYSE	GGG	Tue, Oct 1, 2002	5.56	5.72	5.44	5.68
2851	NYSE	GGG	Mon, Sep 30, 2002	5.46	5.51	5.29	5.51
2850	NYSE	GGG	Fri, Sep 27, 2002	5.47	5.62	5.37	5.46
2849	NYSE	GGG	Thu, Sep 26, 2002	5.40	5.51	5.38	5.49
2848	NYSE	GGG	Wed, Sep 25, 2002	5.29	5.40	5.20	5.38
2847	NYSE	GGG	Tue, Sep 24, 2002	5.56	5.56	5.23	5.31
2846	NYSE	GGG	Mon, Sep 23, 2002	5.78	5.78	5.58	5.61
2845	NYSE	GGG	Fri, Sep 20, 2002	5.80	5.82	5.78	5.78
2844	NYSE	GGG	Thu, Sep 19, 2002	5.78	5.82	5.76	5.76
2843	NYSE	GGG	Wed, Sep 18, 2002	5.78	5.82	5.71	5.79
2842	NYSE	GGG	Tue, Sep 17, 2002	5.86	5.86	5.78	5.79
2841	NYSE	GGG	Mon, Sep 16, 2002	5.86	5.90	5.86	5.86
2840	NYSE	GGG	Fri, Sep 13, 2002	5.80	5.88	5.71	5.83
2839	NYSE	GGG	Thu, Sep 12, 2002	5.85	5.87	5.80	5.80
2838	NYSE	GGG	Wed, Sep 11, 2002	5.80	5.86	5.80	5.86
2837	NYSE	GGG	Tue, Sep 10, 2002	5.80	5.84	5.77	5.82
2836	NYSE	GGG	Mon, Sep 9, 2002	5.68	5.81	5.63	5.78
2835	NYSE	GGG	Fri, Sep 6, 2002	5.64	5.76	5.64	5.70
2834	NYSE	GGG	Thu, Sep 5, 2002	5.67	5.67	5.60	5.63
2833	NYSE	GGG	Wed, Sep 4, 2002	5.57	5.71	5.53	5.69
2832	NYSE	GGG	Tue, Sep 3, 2002	5.64	5.64	5.46	5.57
2831	NYSE	GGG	Fri, Aug 30, 2002	5.70	5.76	5.66	5.66
2830	NYSE	GGG	Thu, Aug 29, 2002	5.63	5.72	5.59	5.70
2829	NYSE	GGG	Wed, Aug 28, 2002	5.72	5.78	5.66	5.68
2828	NYSE	GGG	Tue, Aug 27, 2002	5.73	5.78	5.70	5.77
2827	NYSE	GGG	Mon, Aug 26, 2002	5.71	5.72	5.65	5.71
2826	NYSE	GGG	Fri, Aug 23, 2002	5.81	5.81	5.71	5.71
2825	NYSE	GGG	Thu, Aug 22, 2002	5.88	5.89	5.83	5.86
2824	NYSE	GGG	Wed, Aug 21, 2002	5.89	5.89	5.84	5.88
2823	NYSE	GGG	Tue, Aug 20, 2002	5.88	5.89	5.83	5.87
2822	NYSE	GGG	Mon, Aug 19, 2002	5.87	5.89	5.82	5.88
2821	NYSE	GGG	Fri, Aug 16, 2002	5.83	5.90	5.82	5.87
2820	NYSE	GGG	Thu, Aug 15, 2002	5.78	5.88	5.74	5.82
2819	NYSE	GGG	Wed, Aug 14, 2002	5.76	5.77	5.56	5.77
2818	NYSE	GGG	Tue, Aug 13, 2002	5.84	5.88	5.75	5.75
2817	NYSE	GGG	Mon, Aug 12, 2002	5.88	5.90	5.84	5.89
2816	NYSE	GGG	Fri, Aug 9, 2002	5.98	5.98	5.84	5.90
2815	NYSE	GGG	Thu, Aug 8, 2002	5.79	6.02	5.79	6.00
2814	NYSE	GGG	Wed, Aug 7, 2002	5.69	5.80	5.60	5.73
2813	NYSE	GGG	Tue, Aug 6, 2002	5.47	5.69	5.47	5.68
2812	NYSE	GGG	Mon, Aug 5, 2002	5.46	5.60	5.41	5.44
2811	NYSE	GGG	Fri, Aug 2, 2002	5.63	5.65	5.38	5.46
2810	NYSE	GGG	Thu, Aug 1, 2002	5.56	5.76	5.53	5.63
2809	NYSE	GGG	Wed, Jul 31, 2002	5.60	5.88	5.54	5.56
2808	NYSE	GGG	Tue, Jul 30, 2002	5.67	5.78	5.52	5.63
2807	NYSE	GGG	Mon, Jul 29, 2002	5.33	5.70	5.33	5.69
2806	NYSE	GGG	Fri, Jul 26, 2002	5.23	5.41	5.23	5.33
2805	NYSE	GGG	Thu, Jul 25, 2002	5.27	5.36	5.15	5.22
2804	NYSE	GGG	Wed, Jul 24, 2002	5.03	5.27	4.92	5.26
2803	NYSE	GGG	Tue, Jul 23, 2002	5.27	5.27	5.00	5.09
2802	NYSE	GGG	Mon, Jul 22, 2002	5.51	5.51	5.28	5.31
2801	NYSE	GGG	Fri, Jul 19, 2002	5.56	5.56	5.45	5.51
2800	NYSE	GGG	Thu, Jul 18, 2002	5.46	5.67	5.41	5.60
2799	NYSE	GGG	Wed, Jul 17, 2002	5.39	5.48	5.38	5.46
2798	NYSE	GGG	Tue, Jul 16, 2002	5.39	5.39	5.11	5.20
2797	NYSE	GGG	Mon, Jul 15, 2002	5.50	5.50	5.33	5.44
2796	NYSE	GGG	Fri, Jul 12, 2002	5.52	5.62	5.44	5.49
2795	NYSE	GGG	Thu, Jul 11, 2002	5.70	5.70	5.47	5.51
2794	NYSE	GGG	Wed, Jul 10, 2002	5.69	5.73	5.66	5.70
2793	NYSE	GGG	Tue, Jul 9, 2002	5.49	5.78	5.49	5.69
2792	NYSE	GGG	Mon, Jul 8, 2002	5.44	5.54	5.42	5.53
2791	NYSE	GGG	Fri, Jul 5, 2002	5.33	5.50	5.33	5.49
2790	NYSE	GGG	Wed, Jul 3, 2002	5.43	5.48	5.21	5.33
2789	NYSE	GGG	Tue, Jul 2, 2002	5.53	5.60	5.48	5.48
2788	NYSE	GGG	Mon, Jul 1, 2002	5.66	5.78	5.52	5.52
2787	NYSE	GGG	Fri, Jun 28, 2002	5.76	5.89	5.59	5.59
2786	NYSE	GGG	Thu, Jun 27, 2002	5.76	5.86	5.67	5.74
2785	NYSE	GGG	Wed, Jun 26, 2002	5.79	5.80	5.59	5.77
2784	NYSE	GGG	Tue, Jun 25, 2002	5.97	6.02	5.81	5.82
2783	NYSE	GGG	Mon, Jun 24, 2002	6.11	6.11	5.95	5.99
2782	NYSE	GGG	Fri, Jun 21, 2002	6.22	6.29	6.07	6.11
2781	NYSE	GGG	Thu, Jun 20, 2002	6.22	6.30	6.19	6.21
2780	NYSE	GGG	Wed, Jun 19, 2002	6.20	6.27	6.08	6.11
2779	NYSE	GGG	Tue, Jun 18, 2002	6.08	6.26	6.08	6.20
2778	NYSE	GGG	Mon, Jun 17, 2002	5.88	6.22	5.88	6.10
2777	NYSE	GGG	Fri, Jun 14, 2002	5.92	6.00	5.82	5.91
2776	NYSE	GGG	Thu, Jun 13, 2002	6.00	6.07	5.89	5.92
2775	NYSE	GGG	Wed, Jun 12, 2002	5.97	6.04	5.90	6.00
2774	NYSE	GGG	Tue, Jun 11, 2002	5.99	6.11	5.97	5.97
2773	NYSE	GGG	Mon, Jun 10, 2002	6.00	6.06	5.93	5.94
2772	NYSE	GGG	Fri, Jun 7, 2002	6.00	6.00	5.72	6.00
2771	NYSE	GGG	Thu, Jun 6, 2002	6.16	6.18	6.05	6.05
2770	NYSE	GGG	Wed, Jun 5, 2002	6.16	6.18	6.10	6.16
2769	NYSE	GGG	Tue, Jun 4, 2002	6.16	6.20	6.05	6.18
2768	NYSE	GGG	Mon, Jun 3, 2002	6.33	6.33	6.14	6.14
2767	NYSE	GGG	Fri, May 31, 2002	6.23	6.39	6.23	6.36
2766	NYSE	GGG	Thu, May 30, 2002	6.39	6.39	6.22	6.27
2765	NYSE	GGG	Wed, May 29, 2002	6.55	6.57	6.38	6.40
2764	NYSE	GGG	Tue, May 28, 2002	6.58	6.65	6.54	6.55
2763	NYSE	GGG	Fri, May 24, 2002	6.78	6.78	6.56	6.57
2762	NYSE	GGG	Thu, May 23, 2002	6.51	6.76	6.48	6.76
2761	NYSE	GGG	Wed, May 22, 2002	6.56	6.57	6.50	6.51
2760	NYSE	GGG	Tue, May 21, 2002	6.73	6.74	6.56	6.56
2759	NYSE	GGG	Mon, May 20, 2002	6.77	6.78	6.73	6.73
2758	NYSE	GGG	Fri, May 17, 2002	6.65	6.78	6.65	6.78
2757	NYSE	GGG	Thu, May 16, 2002	6.69	6.76	6.61	6.61
2756	NYSE	GGG	Wed, May 15, 2002	6.72	6.79	6.69	6.70
2755	NYSE	GGG	Tue, May 14, 2002	6.58	6.74	6.58	6.72
2754	NYSE	GGG	Mon, May 13, 2002	6.45	6.56	6.42	6.56
2753	NYSE	GGG	Fri, May 10, 2002	6.50	6.50	6.39	6.44
2752	NYSE	GGG	Thu, May 9, 2002	6.56	6.63	6.49	6.49
2751	NYSE	GGG	Wed, May 8, 2002	6.45	6.58	6.45	6.56
2750	NYSE	GGG	Tue, May 7, 2002	6.39	6.51	6.39	6.47
2749	NYSE	GGG	Mon, May 6, 2002	6.47	6.49	6.36	6.38
2748	NYSE	GGG	Fri, May 3, 2002	6.62	6.62	6.46	6.47
2747	NYSE	GGG	Thu, May 2, 2002	6.66	6.73	6.59	6.62
2746	NYSE	GGG	Wed, May 1, 2002	6.63	6.66	6.50	6.66
2745	NYSE	GGG	Tue, Apr 30, 2002	6.48	6.63	6.48	6.63
2744	NYSE	GGG	Mon, Apr 29, 2002	6.47	6.49	6.41	6.48
2743	NYSE	GGG	Fri, Apr 26, 2002	6.51	6.56	6.47	6.47
2742	NYSE	GGG	Thu, Apr 25, 2002	6.46	6.52	6.39	6.51
2741	NYSE	GGG	Wed, Apr 24, 2002	6.38	6.62	6.37	6.45
2740	NYSE	GGG	Tue, Apr 23, 2002	6.26	6.40	6.26	6.37
2739	NYSE	GGG	Mon, Apr 22, 2002	6.28	6.35	6.21	6.26
2738	NYSE	GGG	Fri, Apr 19, 2002	6.19	6.34	6.18	6.29
2737	NYSE	GGG	Thu, Apr 18, 2002	6.19	6.23	6.18	6.20
2736	NYSE	GGG	Wed, Apr 17, 2002	6.29	6.36	6.17	6.19
2735	NYSE	GGG	Tue, Apr 16, 2002	6.56	6.56	6.29	6.29
2734	NYSE	GGG	Mon, Apr 15, 2002	6.62	6.74	6.56	6.57
2733	NYSE	GGG	Fri, Apr 12, 2002	6.48	6.67	6.42	6.65
2732	NYSE	GGG	Thu, Apr 11, 2002	6.59	6.63	6.48	6.48
2731	NYSE	GGG	Wed, Apr 10, 2002	6.63	6.68	6.60	6.61
2730	NYSE	GGG	Tue, Apr 9, 2002	6.53	6.67	6.45	6.61
2729	NYSE	GGG	Mon, Apr 8, 2002	6.43	6.62	6.43	6.49
2728	NYSE	GGG	Fri, Apr 5, 2002	6.13	6.43	6.13	6.39
2727	NYSE	GGG	Thu, Apr 4, 2002	6.05	6.12	6.04	6.12
2726	NYSE	GGG	Wed, Apr 3, 2002	6.03	6.06	6.02	6.05
2725	NYSE	GGG	Tue, Apr 2, 2002	6.06	6.07	6.01	6.02
2724	NYSE	GGG	Mon, Apr 1, 2002	6.05	6.07	5.98	6.07
2723	NYSE	GGG	Thu, Mar 28, 2002	6.06	6.13	6.03	6.05
2722	NYSE	GGG	Wed, Mar 27, 2002	6.06	6.11	6.05	6.05
2721	NYSE	GGG	Tue, Mar 26, 2002	5.96	6.07	5.96	6.07
2720	NYSE	GGG	Mon, Mar 25, 2002	5.97	5.97	5.93	5.95
2719	NYSE	GGG	Fri, Mar 22, 2002	6.07	6.09	5.97	6.01
2718	NYSE	GGG	Thu, Mar 21, 2002	6.07	6.08	5.99	6.07
2717	NYSE	GGG	Wed, Mar 20, 2002	6.12	6.16	6.05	6.07
2716	NYSE	GGG	Tue, Mar 19, 2002	6.07	6.19	6.06	6.16
2715	NYSE	GGG	Mon, Mar 18, 2002	6.13	6.19	6.06	6.07
2714	NYSE	GGG	Fri, Mar 15, 2002	6.11	6.22	6.11	6.14
2713	NYSE	GGG	Thu, Mar 14, 2002	6.20	6.21	6.15	6.15
2712	NYSE	GGG	Wed, Mar 13, 2002	6.24	6.24	6.17	6.18
2711	NYSE	GGG	Tue, Mar 12, 2002	6.21	6.28	6.19	6.24
2710	NYSE	GGG	Mon, Mar 11, 2002	6.19	6.28	6.14	6.22
2709	NYSE	GGG	Fri, Mar 8, 2002	6.16	6.19	6.14	6.16
2708	NYSE	GGG	Thu, Mar 7, 2002	6.15	6.16	6.12	6.15
2707	NYSE	GGG	Wed, Mar 6, 2002	6.12	6.15	6.07	6.13
2706	NYSE	GGG	Tue, Mar 5, 2002	6.15	6.15	6.07	6.12
2705	NYSE	GGG	Mon, Mar 4, 2002	6.00	6.16	6.00	6.15
2704	NYSE	GGG	Fri, Mar 1, 2002	6.10	6.10	5.98	6.00
2703	NYSE	GGG	Thu, Feb 28, 2002	5.97	6.10	5.96	6.08
2702	NYSE	GGG	Wed, Feb 27, 2002	5.80	5.96	5.80	5.93
2701	NYSE	GGG	Tue, Feb 26, 2002	5.88	5.96	5.78	5.84
2700	NYSE	GGG	Mon, Feb 25, 2002	5.82	5.95	5.76	5.87
2699	NYSE	GGG	Fri, Feb 22, 2002	5.99	6.13	5.98	6.13
2698	NYSE	GGG	Thu, Feb 21, 2002	6.22	6.22	5.98	5.99
2697	NYSE	GGG	Wed, Feb 20, 2002	6.00	6.27	6.00	6.22
2696	NYSE	GGG	Tue, Feb 19, 2002	6.02	6.05	5.94	6.00
2695	NYSE	GGG	Fri, Feb 15, 2002	5.93	6.03	5.89	6.01
2694	NYSE	GGG	Thu, Feb 14, 2002	5.93	5.96	5.90	5.90
2693	NYSE	GGG	Wed, Feb 13, 2002	5.91	5.95	5.87	5.93
2692	NYSE	GGG	Tue, Feb 12, 2002	5.87	5.96	5.86	5.92
2691	NYSE	GGG	Mon, Feb 11, 2002	5.82	5.92	5.82	5.87
2690	NYSE	GGG	Fri, Feb 8, 2002	5.63	5.82	5.63	5.82
2689	NYSE	GGG	Thu, Feb 7, 2002	5.62	5.70	5.60	5.62
2688	NYSE	GGG	Wed, Feb 6, 2002	5.62	5.65	5.53	5.60
2687	NYSE	GGG	Tue, Feb 5, 2002	5.70	5.70	5.62	5.63
2686	NYSE	GGG	Mon, Feb 4, 2002	5.64	5.76	5.64	5.73
2685	NYSE	GGG	Fri, Feb 1, 2002	5.69	5.70	5.62	5.64
2684	NYSE	GGG	Thu, Jan 31, 2002	5.63	5.71	5.63	5.70
2683	NYSE	GGG	Wed, Jan 30, 2002	5.72	5.72	5.63	5.65
2682	NYSE	GGG	Tue, Jan 29, 2002	5.88	5.90	5.69	5.70
2681	NYSE	GGG	Mon, Jan 28, 2002	5.82	5.93	5.81	5.89
2680	NYSE	GGG	Fri, Jan 25, 2002	5.66	5.83	5.65	5.83
2679	NYSE	GGG	Thu, Jan 24, 2002	5.57	5.69	5.57	5.67
2678	NYSE	GGG	Wed, Jan 23, 2002	5.41	5.60	5.39	5.60
2677	NYSE	GGG	Tue, Jan 22, 2002	5.46	5.48	5.44	5.44
2676	NYSE	GGG	Fri, Jan 18, 2002	5.56	5.56	5.45	5.45
2675	NYSE	GGG	Thu, Jan 17, 2002	5.53	5.56	5.50	5.55
2674	NYSE	GGG	Wed, Jan 16, 2002	5.62	5.62	5.50	5.52
2673	NYSE	GGG	Tue, Jan 15, 2002	5.70	5.70	5.56	5.62
2672	NYSE	GGG	Mon, Jan 14, 2002	5.70	5.73	5.67	5.68
2671	NYSE	GGG	Fri, Jan 11, 2002	5.75	5.78	5.67	5.70
2670	NYSE	GGG	Thu, Jan 10, 2002	5.71	5.75	5.71	5.75
2669	NYSE	GGG	Wed, Jan 9, 2002	5.70	5.79	5.69	5.73
2668	NYSE	GGG	Tue, Jan 8, 2002	5.66	5.70	5.61	5.70
2667	NYSE	GGG	Mon, Jan 7, 2002	5.73	5.73	5.67	5.67
2666	NYSE	GGG	Fri, Jan 4, 2002	5.73	5.76	5.68	5.73
2665	NYSE	GGG	Thu, Jan 3, 2002	5.66	5.75	5.66	5.70
2664	NYSE	GGG	Wed, Jan 2, 2002	5.76	5.77	5.64	5.70
2663	NYSE	GGG	Mon, Dec 31, 2001	5.73	5.90	5.70	5.79
2662	NYSE	GGG	Fri, Dec 28, 2001	5.61	5.73	5.61	5.72
2661	NYSE	GGG	Thu, Dec 27, 2001	5.47	5.62	5.47	5.61
2660	NYSE	GGG	Wed, Dec 26, 2001	5.50	5.51	5.45	5.45
2659	NYSE	GGG	Mon, Dec 24, 2001	5.56	5.56	5.48	5.50
2658	NYSE	GGG	Fri, Dec 21, 2001	5.51	5.56	5.51	5.56
2657	NYSE	GGG	Thu, Dec 20, 2001	5.47	5.53	5.47	5.51
2656	NYSE	GGG	Wed, Dec 19, 2001	5.61	5.61	5.49	5.50
2655	NYSE	GGG	Tue, Dec 18, 2001	5.50	5.62	5.48	5.62
2654	NYSE	GGG	Mon, Dec 17, 2001	5.40	5.61	5.40	5.51
2653	NYSE	GGG	Fri, Dec 14, 2001	5.33	5.40	5.31	5.40
2652	NYSE	GGG	Thu, Dec 13, 2001	5.32	5.37	5.32	5.33
2651	NYSE	GGG	Wed, Dec 12, 2001	5.33	5.33	5.27	5.32
2650	NYSE	GGG	Tue, Dec 11, 2001	5.31	5.33	5.29	5.30
2649	NYSE	GGG	Mon, Dec 10, 2001	5.33	5.33	5.29	5.31
2648	NYSE	GGG	Fri, Dec 7, 2001	5.30	5.33	5.29	5.33
2647	NYSE	GGG	Thu, Dec 6, 2001	5.36	5.36	5.28	5.32
2646	NYSE	GGG	Wed, Dec 5, 2001	5.33	5.49	5.31	5.39
2645	NYSE	GGG	Tue, Dec 4, 2001	5.19	5.33	5.16	5.33
2644	NYSE	GGG	Mon, Dec 3, 2001	5.16	5.16	5.06	5.11
2643	NYSE	GGG	Fri, Nov 30, 2001	5.10	5.21	5.10	5.16
2642	NYSE	GGG	Thu, Nov 29, 2001	4.94	5.07	4.93	5.07
2641	NYSE	GGG	Wed, Nov 28, 2001	4.90	4.98	4.87	4.94
2640	NYSE	GGG	Tue, Nov 27, 2001	4.87	4.91	4.85	4.89
2639	NYSE	GGG	Mon, Nov 26, 2001	4.91	4.91	4.84	4.87
2638	NYSE	GGG	Fri, Nov 23, 2001	4.88	4.92	4.87	4.91
2637	NYSE	GGG	Wed, Nov 21, 2001	5.00	5.01	4.87	4.88
2636	NYSE	GGG	Tue, Nov 20, 2001	4.91	5.09	4.90	5.03
2635	NYSE	GGG	Mon, Nov 19, 2001	4.73	4.95	4.72	4.95
2634	NYSE	GGG	Fri, Nov 16, 2001	4.73	4.79	4.71	4.74
2633	NYSE	GGG	Thu, Nov 15, 2001	4.75	4.75	4.69	4.71
2632	NYSE	GGG	Wed, Nov 14, 2001	4.71	4.76	4.71	4.75
2631	NYSE	GGG	Tue, Nov 13, 2001	4.67	4.77	4.66	4.68
2630	NYSE	GGG	Mon, Nov 12, 2001	4.74	4.77	4.65	4.65
2629	NYSE	GGG	Fri, Nov 9, 2001	4.82	4.84	4.70	4.74
2628	NYSE	GGG	Thu, Nov 8, 2001	4.82	4.84	4.78	4.81
2627	NYSE	GGG	Wed, Nov 7, 2001	4.84	4.84	4.79	4.81
2626	NYSE	GGG	Tue, Nov 6, 2001	4.85	4.85	4.79	4.83
2625	NYSE	GGG	Mon, Nov 5, 2001	4.98	5.01	4.79	4.85
2624	NYSE	GGG	Fri, Nov 2, 2001	4.87	5.00	4.84	4.96
2623	NYSE	GGG	Thu, Nov 1, 2001	4.85	4.95	4.83	4.89
2622	NYSE	GGG	Wed, Oct 31, 2001	4.82	4.89	4.74	4.82
2621	NYSE	GGG	Tue, Oct 30, 2001	4.76	4.76	4.59	4.74
2620	NYSE	GGG	Mon, Oct 29, 2001	5.03	5.03	4.79	4.83
2619	NYSE	GGG	Fri, Oct 26, 2001	5.07	5.08	4.96	5.03
2618	NYSE	GGG	Thu, Oct 25, 2001	5.30	5.30	5.19	5.19
2617	NYSE	GGG	Wed, Oct 24, 2001	5.16	5.36	5.14	5.30
2616	NYSE	GGG	Tue, Oct 23, 2001	5.07	5.19	4.96	5.19
2615	NYSE	GGG	Mon, Oct 22, 2001	4.91	5.12	4.87	5.08
2614	NYSE	GGG	Fri, Oct 19, 2001	4.84	4.93	4.79	4.93
2613	NYSE	GGG	Thu, Oct 18, 2001	4.90	4.92	4.82	4.85
2612	NYSE	GGG	Wed, Oct 17, 2001	4.92	4.99	4.84	4.91
2611	NYSE	GGG	Tue, Oct 16, 2001	4.44	5.01	4.44	4.93
2610	NYSE	GGG	Mon, Oct 15, 2001	4.40	4.46	4.34	4.46
2609	NYSE	GGG	Fri, Oct 12, 2001	4.56	4.56	4.39	4.40
2608	NYSE	GGG	Thu, Oct 11, 2001	4.51	4.56	4.51	4.56
2607	NYSE	GGG	Wed, Oct 10, 2001	4.42	4.50	4.42	4.50
2606	NYSE	GGG	Tue, Oct 9, 2001	4.50	4.50	4.41	4.41
2605	NYSE	GGG	Mon, Oct 8, 2001	4.45	4.52	4.43	4.51
2604	NYSE	GGG	Fri, Oct 5, 2001	4.42	4.48	4.40	4.46
2603	NYSE	GGG	Thu, Oct 4, 2001	4.40	4.42	4.34	4.42
2602	NYSE	GGG	Wed, Oct 3, 2001	4.30	4.39	4.26	4.38
2601	NYSE	GGG	Tue, Oct 2, 2001	4.47	4.47	4.23	4.28
2600	NYSE	GGG	Mon, Oct 1, 2001	4.47	4.47	4.40	4.46
2599	NYSE	GGG	Fri, Sep 28, 2001	4.28	4.51	4.28	4.47
2598	NYSE	GGG	Thu, Sep 27, 2001	4.22	4.30	4.20	4.29
2597	NYSE	GGG	Wed, Sep 26, 2001	4.35	4.36	4.19	4.20
2596	NYSE	GGG	Tue, Sep 25, 2001	4.31	4.34	4.20	4.33
2595	NYSE	GGG	Mon, Sep 24, 2001	4.19	4.35	4.16	4.35
2594	NYSE	GGG	Fri, Sep 21, 2001	4.15	4.20	4.13	4.15
2593	NYSE	GGG	Thu, Sep 20, 2001	4.30	4.30	4.15	4.15
2592	NYSE	GGG	Wed, Sep 19, 2001	4.41	4.42	4.21	4.32
2591	NYSE	GGG	Tue, Sep 18, 2001	4.47	4.51	4.42	4.42
2590	NYSE	GGG	Mon, Sep 17, 2001	4.59	4.64	4.50	4.52
2589	NYSE	GGG	Mon, Sep 10, 2001	4.80	4.82	4.74	4.74
2588	NYSE	GGG	Fri, Sep 7, 2001	5.07	5.07	4.82	4.83
2587	NYSE	GGG	Thu, Sep 6, 2001	5.13	5.14	5.03	5.06
2586	NYSE	GGG	Wed, Sep 5, 2001	5.18	5.18	5.08	5.12
2585	NYSE	GGG	Tue, Sep 4, 2001	5.12	5.23	5.11	5.19
2584	NYSE	GGG	Fri, Aug 31, 2001	5.10	5.10	5.07	5.10
2583	NYSE	GGG	Thu, Aug 30, 2001	5.14	5.15	5.04	5.08
2582	NYSE	GGG	Wed, Aug 29, 2001	5.10	5.16	5.08	5.14
2581	NYSE	GGG	Tue, Aug 28, 2001	5.14	5.15	5.08	5.08
2580	NYSE	GGG	Mon, Aug 27, 2001	5.18	5.23	5.17	5.17
2579	NYSE	GGG	Fri, Aug 24, 2001	5.23	5.23	5.10	5.18
2578	NYSE	GGG	Thu, Aug 23, 2001	5.17	5.26	5.16	5.22
2577	NYSE	GGG	Wed, Aug 22, 2001	5.11	5.17	5.04	5.17
2576	NYSE	GGG	Tue, Aug 21, 2001	5.13	5.17	5.11	5.12
2575	NYSE	GGG	Mon, Aug 20, 2001	5.05	5.12	5.00	5.12
2574	NYSE	GGG	Fri, Aug 17, 2001	5.14	5.14	5.05	5.05
2573	NYSE	GGG	Thu, Aug 16, 2001	5.02	5.15	4.99	5.13
2572	NYSE	GGG	Wed, Aug 15, 2001	5.09	5.10	5.01	5.04
2571	NYSE	GGG	Tue, Aug 14, 2001	5.13	5.13	5.07	5.07
2570	NYSE	GGG	Mon, Aug 13, 2001	5.09	5.13	5.02	5.13
2569	NYSE	GGG	Fri, Aug 10, 2001	5.07	5.08	5.02	5.06
2568	NYSE	GGG	Thu, Aug 9, 2001	4.98	5.06	4.98	5.06
2567	NYSE	GGG	Wed, Aug 8, 2001	5.07	5.13	4.98	4.99
2566	NYSE	GGG	Tue, Aug 7, 2001	5.02	5.10	5.02	5.07
2565	NYSE	GGG	Mon, Aug 6, 2001	5.08	5.17	5.02	5.02
2564	NYSE	GGG	Fri, Aug 3, 2001	5.02	5.09	5.01	5.07
2563	NYSE	GGG	Thu, Aug 2, 2001	5.08	5.08	5.01	5.04
2562	NYSE	GGG	Wed, Aug 1, 2001	5.02	5.10	4.98	5.07
2561	NYSE	GGG	Tue, Jul 31, 2001	5.04	5.08	4.99	5.01
2560	NYSE	GGG	Mon, Jul 30, 2001	4.99	5.03	4.96	5.03
2559	NYSE	GGG	Fri, Jul 27, 2001	5.03	5.04	4.96	4.99
2558	NYSE	GGG	Thu, Jul 26, 2001	4.97	5.02	4.92	5.02
2557	NYSE	GGG	Wed, Jul 25, 2001	4.85	5.03	4.85	5.01
2556	NYSE	GGG	Tue, Jul 24, 2001	4.88	4.93	4.85	4.85
2555	NYSE	GGG	Mon, Jul 23, 2001	4.95	4.95	4.83	4.88
2554	NYSE	GGG	Fri, Jul 20, 2001	4.95	4.96	4.93	4.94
2553	NYSE	GGG	Thu, Jul 19, 2001	4.83	4.96	4.82	4.95
2552	NYSE	GGG	Wed, Jul 18, 2001	4.88	4.90	4.82	4.83
2551	NYSE	GGG	Tue, Jul 17, 2001	4.83	4.89	4.82	4.88
2550	NYSE	GGG	Mon, Jul 16, 2001	4.91	4.92	4.79	4.82
2549	NYSE	GGG	Fri, Jul 13, 2001	4.89	4.96	4.88	4.91
2548	NYSE	GGG	Thu, Jul 12, 2001	4.74	4.89	4.74	4.89
2547	NYSE	GGG	Wed, Jul 11, 2001	4.74	4.78	4.74	4.75
2546	NYSE	GGG	Tue, Jul 10, 2001	4.83	4.85	4.74	4.74
2545	NYSE	GGG	Mon, Jul 9, 2001	4.79	4.84	4.77	4.82
2544	NYSE	GGG	Fri, Jul 6, 2001	4.86	4.87	4.81	4.81
2543	NYSE	GGG	Thu, Jul 5, 2001	4.81	4.88	4.81	4.88
2542	NYSE	GGG	Tue, Jul 3, 2001	4.74	4.82	4.73	4.80
2541	NYSE	GGG	Mon, Jul 2, 2001	4.93	4.95	4.74	4.74
2540	NYSE	GGG	Fri, Jun 29, 2001	4.80	4.97	4.77	4.89
2539	NYSE	GGG	Thu, Jun 28, 2001	4.76	4.84	4.73	4.81
2538	NYSE	GGG	Wed, Jun 27, 2001	4.61	4.77	4.59	4.77
2537	NYSE	GGG	Tue, Jun 26, 2001	4.51	4.62	4.42	4.62
2536	NYSE	GGG	Mon, Jun 25, 2001	4.64	4.66	4.56	4.59
2535	NYSE	GGG	Fri, Jun 22, 2001	4.92	4.92	4.62	4.62
2534	NYSE	GGG	Thu, Jun 21, 2001	4.79	4.90	4.76	4.89
2533	NYSE	GGG	Wed, Jun 20, 2001	4.64	4.83	4.64	4.83
2532	NYSE	GGG	Tue, Jun 19, 2001	4.64	4.70	4.63	4.65
2531	NYSE	GGG	Mon, Jun 18, 2001	4.60	4.70	4.59	4.65
2530	NYSE	GGG	Fri, Jun 15, 2001	4.57	4.74	4.57	4.57
2529	NYSE	GGG	Thu, Jun 14, 2001	4.59	4.59	4.51	4.54
2528	NYSE	GGG	Wed, Jun 13, 2001	4.64	4.67	4.59	4.59
2527	NYSE	GGG	Tue, Jun 12, 2001	4.65	4.68	4.60	4.65
2526	NYSE	GGG	Mon, Jun 11, 2001	4.72	4.76	4.69	4.69
2525	NYSE	GGG	Fri, Jun 8, 2001	4.68	4.77	4.68	4.73
2524	NYSE	GGG	Thu, Jun 7, 2001	4.62	4.68	4.59	4.68
2523	NYSE	GGG	Wed, Jun 6, 2001	4.49	4.65	4.49	4.62
2522	NYSE	GGG	Tue, Jun 5, 2001	4.49	4.52	4.47	4.49
2521	NYSE	GGG	Mon, Jun 4, 2001	4.47	4.51	4.44	4.49
2520	NYSE	GGG	Fri, Jun 1, 2001	4.30	4.49	4.26	4.48
2519	NYSE	GGG	Thu, May 31, 2001	4.30	4.32	4.28	4.28
2518	NYSE	GGG	Wed, May 30, 2001	4.25	4.31	4.25	4.30
2517	NYSE	GGG	Tue, May 29, 2001	4.29	4.33	4.27	4.28
2516	NYSE	GGG	Fri, May 25, 2001	4.36	4.36	4.28	4.29
2515	NYSE	GGG	Thu, May 24, 2001	4.42	4.42	4.35	4.35
2514	NYSE	GGG	Wed, May 23, 2001	4.42	4.44	4.42	4.42
2513	NYSE	GGG	Tue, May 22, 2001	4.43	4.47	4.35	4.41
2512	NYSE	GGG	Mon, May 21, 2001	4.33	4.52	4.33	4.45
2511	NYSE	GGG	Fri, May 18, 2001	4.27	4.37	4.27	4.35
2510	NYSE	GGG	Thu, May 17, 2001	4.28	4.31	4.23	4.28
2509	NYSE	GGG	Wed, May 16, 2001	4.23	4.31	4.23	4.28
2508	NYSE	GGG	Tue, May 15, 2001	4.17	4.25	4.17	4.22
2507	NYSE	GGG	Mon, May 14, 2001	4.04	4.20	4.04	4.19
2506	NYSE	GGG	Fri, May 11, 2001	3.97	4.02	3.96	4.01
2505	NYSE	GGG	Thu, May 10, 2001	3.97	3.98	3.94	3.96
2504	NYSE	GGG	Wed, May 9, 2001	3.98	4.00	3.95	3.98
2503	NYSE	GGG	Tue, May 8, 2001	4.00	4.00	3.96	3.98
2502	NYSE	GGG	Mon, May 7, 2001	4.02	4.07	4.00	4.02
2501	NYSE	GGG	Fri, May 4, 2001	4.00	4.03	3.99	4.02
2500	NYSE	GGG	Thu, May 3, 2001	4.06	4.06	3.99	4.02
2499	NYSE	GGG	Wed, May 2, 2001	4.00	4.03	3.97	4.00
2498	NYSE	GGG	Tue, May 1, 2001	4.04	4.05	3.96	4.00
2497	NYSE	GGG	Mon, Apr 30, 2001	4.01	4.06	3.93	4.06
2496	NYSE	GGG	Fri, Apr 27, 2001	3.99	4.07	3.99	4.04
2495	NYSE	GGG	Thu, Apr 26, 2001	3.99	4.00	3.94	3.99
2494	NYSE	GGG	Wed, Apr 25, 2001	4.00	4.00	3.87	4.00
2493	NYSE	GGG	Tue, Apr 24, 2001	3.97	4.00	3.96	4.00
2492	NYSE	GGG	Mon, Apr 23, 2001	4.02	4.03	3.94	3.99
2491	NYSE	GGG	Fri, Apr 20, 2001	4.12	4.12	4.06	4.09
2490	NYSE	GGG	Thu, Apr 19, 2001	4.07	4.13	3.87	4.13
2489	NYSE	GGG	Wed, Apr 18, 2001	4.03	4.15	4.03	4.07
2488	NYSE	GGG	Tue, Apr 17, 2001	4.06	4.06	3.97	4.00
2487	NYSE	GGG	Mon, Apr 16, 2001	4.14	4.14	4.05	4.08
2486	NYSE	GGG	Thu, Apr 12, 2001	4.09	4.13	4.08	4.13
2485	NYSE	GGG	Wed, Apr 11, 2001	4.19	4.19	4.07	4.11
2484	NYSE	GGG	Tue, Apr 10, 2001	4.12	4.22	4.12	4.21
2483	NYSE	GGG	Mon, Apr 9, 2001	4.09	4.18	4.07	4.10
2482	NYSE	GGG	Fri, Apr 6, 2001	4.08	4.10	4.06	4.09
2481	NYSE	GGG	Thu, Apr 5, 2001	3.91	4.10	3.91	4.10
2480	NYSE	GGG	Wed, Apr 4, 2001	3.88	3.96	3.88	3.88
2479	NYSE	GGG	Tue, Apr 3, 2001	3.96	3.96	3.85	3.90
2478	NYSE	GGG	Mon, Apr 2, 2001	4.11	4.11	3.93	3.93
2477	NYSE	GGG	Fri, Mar 30, 2001	3.79	4.15	3.79	4.15
2476	NYSE	GGG	Thu, Mar 29, 2001	3.80	3.83	3.78	3.80
2475	NYSE	GGG	Wed, Mar 28, 2001	3.90	3.92	3.71	3.77
2474	NYSE	GGG	Tue, Mar 27, 2001	3.87	3.88	3.72	3.86
2473	NYSE	GGG	Mon, Mar 26, 2001	3.74	3.88	3.74	3.88
2472	NYSE	GGG	Fri, Mar 23, 2001	3.70	3.79	3.66	3.75
2471	NYSE	GGG	Thu, Mar 22, 2001	3.64	3.64	3.44	3.61
2470	NYSE	GGG	Wed, Mar 21, 2001	3.67	3.72	3.60	3.66
2469	NYSE	GGG	Tue, Mar 20, 2001	3.81	3.81	3.67	3.70
2468	NYSE	GGG	Mon, Mar 19, 2001	3.72	3.84	3.72	3.84
2467	NYSE	GGG	Fri, Mar 16, 2001	3.97	3.97	3.72	3.72
2466	NYSE	GGG	Thu, Mar 15, 2001	3.91	3.93	3.84	3.93
2465	NYSE	GGG	Wed, Mar 14, 2001	3.99	4.00	3.87	3.91
2464	NYSE	GGG	Tue, Mar 13, 2001	3.96	3.99	3.92	3.99
2463	NYSE	GGG	Mon, Mar 12, 2001	4.00	4.00	3.93	3.93
2462	NYSE	GGG	Fri, Mar 9, 2001	3.96	4.00	3.94	4.00
2461	NYSE	GGG	Thu, Mar 8, 2001	3.96	3.96	3.91	3.96
2460	NYSE	GGG	Wed, Mar 7, 2001	3.84	4.00	3.84	3.98
2459	NYSE	GGG	Tue, Mar 6, 2001	4.00	4.00	3.96	4.00
2458	NYSE	GGG	Mon, Mar 5, 2001	3.99	4.00	3.95	3.99
2457	NYSE	GGG	Fri, Mar 2, 2001	3.86	4.00	3.86	3.99
2456	NYSE	GGG	Thu, Mar 1, 2001	3.99	4.00	3.88	3.90
2455	NYSE	GGG	Wed, Feb 28, 2001	3.98	4.00	3.85	3.97
2454	NYSE	GGG	Tue, Feb 27, 2001	4.00	4.02	3.96	3.96
2453	NYSE	GGG	Mon, Feb 26, 2001	3.84	3.99	3.81	3.99
2452	NYSE	GGG	Fri, Feb 23, 2001	3.90	3.91	3.67	3.81
2451	NYSE	GGG	Thu, Feb 22, 2001	4.03	4.03	3.90	3.90
2450	NYSE	GGG	Wed, Feb 21, 2001	3.90	4.04	3.90	3.99
2449	NYSE	GGG	Tue, Feb 20, 2001	4.12	4.13	3.93	4.00
2448	NYSE	GGG	Fri, Feb 16, 2001	4.12	4.16	4.08	4.10
2447	NYSE	GGG	Thu, Feb 15, 2001	4.17	4.25	4.15	4.15
2446	NYSE	GGG	Wed, Feb 14, 2001	4.15	4.19	4.13	4.17
2445	NYSE	GGG	Tue, Feb 13, 2001	4.31	4.44	4.15	4.15
2444	NYSE	GGG	Mon, Feb 12, 2001	4.00	4.33	4.00	4.33
2443	NYSE	GGG	Fri, Feb 9, 2001	4.16	4.16	3.94	4.02
2442	NYSE	GGG	Thu, Feb 8, 2001	3.99	4.10	3.93	4.04
2441	NYSE	GGG	Wed, Feb 7, 2001	3.85	4.07	3.85	4.00
2440	NYSE	GGG	Tue, Feb 6, 2001	3.73	3.82	3.73	3.82
2439	NYSE	GGG	Mon, Feb 5, 2001	3.75	3.78	3.72	3.72
2438	NYSE	GGG	Fri, Feb 2, 2001	3.78	3.80	3.74	3.75
2437	NYSE	GGG	Thu, Feb 1, 2001	3.75	3.78	3.74	3.76
2436	NYSE	GGG	Wed, Jan 31, 2001	3.73	3.78	3.70	3.73
2435	NYSE	GGG	Tue, Jan 30, 2001	3.83	3.83	3.73	3.73
2434	NYSE	GGG	Mon, Jan 29, 2001	3.89	3.89	3.80	3.82
2433	NYSE	GGG	Fri, Jan 26, 2001	3.99	3.99	3.89	3.89
2432	NYSE	GGG	Thu, Jan 25, 2001	4.07	4.07	4.00	4.01
2431	NYSE	GGG	Wed, Jan 24, 2001	4.07	4.09	4.05	4.09
2430	NYSE	GGG	Tue, Jan 23, 2001	4.05	4.06	4.04	4.06
2429	NYSE	GGG	Mon, Jan 22, 2001	4.05	4.09	4.05	4.05
2428	NYSE	GGG	Fri, Jan 19, 2001	4.09	4.09	4.03	4.06
2427	NYSE	GGG	Thu, Jan 18, 2001	4.04	4.10	3.99	4.09
2426	NYSE	GGG	Wed, Jan 17, 2001	4.03	4.07	3.99	4.01
2425	NYSE	GGG	Tue, Jan 16, 2001	4.12	4.14	4.03	4.05
2424	NYSE	GGG	Fri, Jan 12, 2001	4.20	4.20	4.11	4.12
2423	NYSE	GGG	Thu, Jan 11, 2001	4.17	4.25	4.17	4.21
2422	NYSE	GGG	Wed, Jan 10, 2001	4.14	4.21	4.11	4.15
2421	NYSE	GGG	Tue, Jan 9, 2001	4.07	4.17	4.07	4.15
2420	NYSE	GGG	Mon, Jan 8, 2001	4.04	4.09	4.02	4.09
2419	NYSE	GGG	Fri, Jan 5, 2001	4.01	4.08	4.01	4.02
2418	NYSE	GGG	Thu, Jan 4, 2001	3.96	4.04	3.96	4.00
2417	NYSE	GGG	Wed, Jan 3, 2001	3.95	3.98	3.93	3.96
2416	NYSE	GGG	Tue, Jan 2, 2001	4.07	4.07	3.95	3.96
2415	NYSE	GGG	Fri, Dec 29, 2000	4.14	4.22	4.09	4.09
2414	NYSE	GGG	Thu, Dec 28, 2000	3.94	4.10	3.94	4.10
2413	NYSE	GGG	Wed, Dec 27, 2000	3.94	3.96	3.91	3.91
2412	NYSE	GGG	Tue, Dec 26, 2000	3.86	3.99	3.86	3.93
2411	NYSE	GGG	Fri, Dec 22, 2000	3.74	3.88	3.74	3.86
2410	NYSE	GGG	Thu, Dec 21, 2000	3.72	3.74	3.69	3.73
2409	NYSE	GGG	Wed, Dec 20, 2000	3.75	3.78	3.72	3.72
2408	NYSE	GGG	Tue, Dec 19, 2000	3.72	3.75	3.72	3.74
2407	NYSE	GGG	Mon, Dec 18, 2000	3.82	3.83	3.78	3.79
2406	NYSE	GGG	Fri, Dec 15, 2000	3.80	3.83	3.80	3.83
2405	NYSE	GGG	Thu, Dec 14, 2000	3.84	3.86	3.78	3.80
2404	NYSE	GGG	Wed, Dec 13, 2000	3.86	3.86	3.83	3.84
2403	NYSE	GGG	Tue, Dec 12, 2000	3.83	3.88	3.83	3.85
2402	NYSE	GGG	Mon, Dec 11, 2000	3.78	3.83	3.78	3.82
2401	NYSE	GGG	Fri, Dec 8, 2000	3.64	3.75	3.63	3.74
2400	NYSE	GGG	Thu, Dec 7, 2000	3.61	3.67	3.61	3.63
2399	NYSE	GGG	Wed, Dec 6, 2000	3.69	3.70	3.59	3.61
2398	NYSE	GGG	Tue, Dec 5, 2000	3.61	3.74	3.61	3.70
2397	NYSE	GGG	Mon, Dec 4, 2000	3.65	3.71	3.60	3.60
2396	NYSE	GGG	Fri, Dec 1, 2000	3.61	3.64	3.59	3.63
2395	NYSE	GGG	Thu, Nov 30, 2000	3.56	3.64	3.54	3.59
2394	NYSE	GGG	Wed, Nov 29, 2000	3.58	3.60	3.56	3.56
2393	NYSE	GGG	Tue, Nov 28, 2000	3.51	3.61	3.51	3.57
2392	NYSE	GGG	Mon, Nov 27, 2000	3.55	3.61	3.48	3.51
2391	NYSE	GGG	Fri, Nov 24, 2000	3.44	3.54	3.44	3.54
2390	NYSE	GGG	Wed, Nov 22, 2000	3.52	3.52	3.36	3.46
2389	NYSE	GGG	Tue, Nov 21, 2000	3.51	3.53	3.51	3.53
2388	NYSE	GGG	Mon, Nov 20, 2000	3.67	3.68	3.51	3.51
2387	NYSE	GGG	Fri, Nov 17, 2000	3.62	3.75	3.61	3.73
2386	NYSE	GGG	Thu, Nov 16, 2000	3.56	3.61	3.56	3.59
2385	NYSE	GGG	Wed, Nov 15, 2000	3.46	3.58	3.46	3.57
2384	NYSE	GGG	Tue, Nov 14, 2000	3.41	3.47	3.41	3.46
2383	NYSE	GGG	Mon, Nov 13, 2000	3.35	3.40	3.31	3.40
2382	NYSE	GGG	Fri, Nov 10, 2000	3.35	3.35	3.35	3.35
2381	NYSE	GGG	Thu, Nov 9, 2000	3.35	3.36	3.34	3.36
2380	NYSE	GGG	Wed, Nov 8, 2000	3.40	3.40	3.35	3.35
2379	NYSE	GGG	Tue, Nov 7, 2000	3.44	3.44	3.40	3.40
2378	NYSE	GGG	Mon, Nov 6, 2000	3.37	3.44	3.37	3.44
2377	NYSE	GGG	Fri, Nov 3, 2000	3.36	3.38	3.35	3.36
2376	NYSE	GGG	Thu, Nov 2, 2000	3.36	3.37	3.34	3.37
2375	NYSE	GGG	Wed, Nov 1, 2000	3.53	3.53	3.35	3.36
2374	NYSE	GGG	Tue, Oct 31, 2000	3.32	3.55	3.32	3.55
2373	NYSE	GGG	Mon, Oct 30, 2000	3.25	3.32	3.24	3.32
2372	NYSE	GGG	Fri, Oct 27, 2000	3.10	3.25	3.10	3.25
2371	NYSE	GGG	Thu, Oct 26, 2000	3.10	3.11	3.06	3.11
2370	NYSE	GGG	Wed, Oct 25, 2000	3.26	3.27	3.12	3.14
2369	NYSE	GGG	Tue, Oct 24, 2000	3.28	3.29	3.26	3.27
2368	NYSE	GGG	Mon, Oct 23, 2000	3.20	3.31	3.20	3.31
2367	NYSE	GGG	Fri, Oct 20, 2000	3.05	3.19	3.04	3.19
2366	NYSE	GGG	Thu, Oct 19, 2000	3.05	3.07	3.04	3.04
2365	NYSE	GGG	Wed, Oct 18, 2000	3.04	3.06	3.03	3.06
2364	NYSE	GGG	Tue, Oct 17, 2000	3.00	3.06	2.99	3.05
2363	NYSE	GGG	Mon, Oct 16, 2000	3.02	3.02	2.98	2.98
2362	NYSE	GGG	Fri, Oct 13, 2000	3.07	3.07	2.99	3.01
2361	NYSE	GGG	Thu, Oct 12, 2000	3.12	3.13	3.07	3.09
2360	NYSE	GGG	Wed, Oct 11, 2000	3.19	3.19	3.12	3.14
2359	NYSE	GGG	Tue, Oct 10, 2000	3.21	3.22	3.19	3.20
2358	NYSE	GGG	Mon, Oct 9, 2000	3.16	3.21	3.16	3.20
2357	NYSE	GGG	Fri, Oct 6, 2000	3.22	3.22	3.16	3.17
2356	NYSE	GGG	Thu, Oct 5, 2000	3.19	3.20	3.17	3.20
2355	NYSE	GGG	Wed, Oct 4, 2000	3.25	3.25	3.19	3.19
2354	NYSE	GGG	Tue, Oct 3, 2000	3.21	3.25	3.21	3.25
2353	NYSE	GGG	Mon, Oct 2, 2000	3.19	3.27	3.19	3.22
2352	NYSE	GGG	Fri, Sep 29, 2000	3.23	3.35	3.19	3.21
2351	NYSE	GGG	Thu, Sep 28, 2000	3.10	3.26	3.10	3.22
2350	NYSE	GGG	Wed, Sep 27, 2000	3.16	3.20	3.11	3.11
2349	NYSE	GGG	Tue, Sep 26, 2000	3.03	3.16	3.03	3.15
2348	NYSE	GGG	Mon, Sep 25, 2000	3.12	3.14	3.03	3.03
2347	NYSE	GGG	Fri, Sep 22, 2000	3.11	3.14	3.07	3.13
2346	NYSE	GGG	Thu, Sep 21, 2000	3.18	3.18	3.12	3.13
2345	NYSE	GGG	Wed, Sep 20, 2000	3.20	3.21	3.17	3.19
2344	NYSE	GGG	Tue, Sep 19, 2000	3.28	3.28	3.20	3.21
2343	NYSE	GGG	Mon, Sep 18, 2000	3.38	3.38	3.27	3.28
2342	NYSE	GGG	Fri, Sep 15, 2000	3.38	3.40	3.38	3.39
2341	NYSE	GGG	Thu, Sep 14, 2000	3.44	3.45	3.43	3.43
2340	NYSE	GGG	Wed, Sep 13, 2000	3.48	3.49	3.44	3.45
2339	NYSE	GGG	Tue, Sep 12, 2000	3.41	3.48	3.41	3.48
2338	NYSE	GGG	Mon, Sep 11, 2000	3.40	3.41	3.39	3.40
2337	NYSE	GGG	Fri, Sep 8, 2000	3.43	3.43	3.39	3.39
2336	NYSE	GGG	Thu, Sep 7, 2000	3.43	3.43	3.41	3.41
2335	NYSE	GGG	Wed, Sep 6, 2000	3.48	3.48	3.43	3.43
2334	NYSE	GGG	Tue, Sep 5, 2000	3.48	3.48	3.46	3.48
2333	NYSE	GGG	Fri, Sep 1, 2000	3.50	3.51	3.48	3.49
2332	NYSE	GGG	Thu, Aug 31, 2000	3.43	3.50	3.43	3.50
2331	NYSE	GGG	Wed, Aug 30, 2000	3.40	3.43	3.38	3.43
2330	NYSE	GGG	Tue, Aug 29, 2000	3.35	3.40	3.35	3.40
2329	NYSE	GGG	Mon, Aug 28, 2000	3.39	3.39	3.35	3.35
2328	NYSE	GGG	Fri, Aug 25, 2000	3.37	3.40	3.37	3.38
2327	NYSE	GGG	Thu, Aug 24, 2000	3.34	3.38	3.34	3.36
2326	NYSE	GGG	Wed, Aug 23, 2000	3.44	3.44	3.37	3.37
2325	NYSE	GGG	Tue, Aug 22, 2000	3.43	3.44	3.43	3.44
2324	NYSE	GGG	Mon, Aug 21, 2000	3.44	3.44	3.43	3.43
2323	NYSE	GGG	Fri, Aug 18, 2000	3.47	3.47	3.44	3.44
2322	NYSE	GGG	Thu, Aug 17, 2000	3.41	3.46	3.41	3.46
2321	NYSE	GGG	Wed, Aug 16, 2000	3.43	3.44	3.38	3.41
2320	NYSE	GGG	Tue, Aug 15, 2000	3.46	3.48	3.41	3.43
2319	NYSE	GGG	Mon, Aug 14, 2000	3.47	3.48	3.45	3.47
2318	NYSE	GGG	Fri, Aug 11, 2000	3.43	3.47	3.41	3.46
2317	NYSE	GGG	Thu, Aug 10, 2000	3.48	3.48	3.46	3.46
2316	NYSE	GGG	Wed, Aug 9, 2000	3.54	3.54	3.45	3.46
2315	NYSE	GGG	Tue, Aug 8, 2000	3.42	3.55	3.42	3.54
2314	NYSE	GGG	Mon, Aug 7, 2000	3.40	3.42	3.38	3.41
2313	NYSE	GGG	Fri, Aug 4, 2000	3.41	3.43	3.38	3.38
2312	NYSE	GGG	Thu, Aug 3, 2000	3.28	3.40	3.28	3.38
2311	NYSE	GGG	Wed, Aug 2, 2000	3.36	3.38	3.30	3.30
2310	NYSE	GGG	Tue, Aug 1, 2000	3.38	3.38	3.36	3.36
2309	NYSE	GGG	Mon, Jul 31, 2000	3.30	3.36	3.30	3.36
2308	NYSE	GGG	Fri, Jul 28, 2000	3.30	3.31	3.27	3.31
2307	NYSE	GGG	Thu, Jul 27, 2000	3.27	3.30	3.27	3.28
2306	NYSE	GGG	Wed, Jul 26, 2000	3.33	3.33	3.29	3.29
2305	NYSE	GGG	Tue, Jul 25, 2000	3.32	3.36	3.28	3.35
2304	NYSE	GGG	Mon, Jul 24, 2000	3.30	3.37	3.30	3.30
2303	NYSE	GGG	Fri, Jul 21, 2000	3.33	3.34	3.32	3.32
2302	NYSE	GGG	Thu, Jul 20, 2000	3.32	3.35	3.31	3.32
2301	NYSE	GGG	Wed, Jul 19, 2000	3.38	3.38	3.27	3.32
2300	NYSE	GGG	Tue, Jul 18, 2000	3.50	3.51	3.38	3.39
2299	NYSE	GGG	Mon, Jul 17, 2000	3.54	3.55	3.49	3.51
2298	NYSE	GGG	Fri, Jul 14, 2000	3.55	3.56	3.53	3.54
2297	NYSE	GGG	Thu, Jul 13, 2000	3.44	3.53	3.44	3.53
2296	NYSE	GGG	Wed, Jul 12, 2000	3.40	3.48	3.40	3.48
2295	NYSE	GGG	Tue, Jul 11, 2000	3.44	3.48	3.40	3.41
2294	NYSE	GGG	Mon, Jul 10, 2000	3.36	3.45	3.36	3.45
2293	NYSE	GGG	Fri, Jul 7, 2000	3.35	3.37	3.35	3.36
2292	NYSE	GGG	Thu, Jul 6, 2000	3.31	3.36	3.31	3.35
2291	NYSE	GGG	Wed, Jul 5, 2000	3.26	3.33	3.26	3.33
2290	NYSE	GGG	Mon, Jul 3, 2000	3.23	3.28	3.22	3.28
2289	NYSE	GGG	Fri, Jun 30, 2000	3.43	3.44	3.21	3.21
2288	NYSE	GGG	Thu, Jun 29, 2000	3.44	3.48	3.41	3.43
2287	NYSE	GGG	Wed, Jun 28, 2000	3.24	3.46	3.24	3.46
2286	NYSE	GGG	Tue, Jun 27, 2000	3.26	3.29	3.24	3.24
2285	NYSE	GGG	Mon, Jun 26, 2000	3.20	3.30	3.19	3.27
2284	NYSE	GGG	Fri, Jun 23, 2000	3.07	3.20	3.07	3.20
2283	NYSE	GGG	Thu, Jun 22, 2000	3.17	3.19	3.07	3.07
2282	NYSE	GGG	Wed, Jun 21, 2000	3.24	3.24	3.17	3.18
2281	NYSE	GGG	Tue, Jun 20, 2000	3.20	3.25	3.20	3.25
2280	NYSE	GGG	Mon, Jun 19, 2000	3.20	3.20	3.17	3.20
2279	NYSE	GGG	Fri, Jun 16, 2000	3.25	3.25	3.19	3.20
2278	NYSE	GGG	Thu, Jun 15, 2000	3.24	3.25	3.22	3.25
2277	NYSE	GGG	Wed, Jun 14, 2000	3.26	3.26	3.24	3.25
2276	NYSE	GGG	Tue, Jun 13, 2000	3.25	3.32	3.25	3.26
2275	NYSE	GGG	Mon, Jun 12, 2000	3.27	3.27	3.24	3.25
2274	NYSE	GGG	Fri, Jun 9, 2000	3.27	3.27	3.26	3.27
2273	NYSE	GGG	Thu, Jun 8, 2000	3.32	3.32	3.25	3.25
2272	NYSE	GGG	Wed, Jun 7, 2000	3.27	3.33	3.27	3.32
2271	NYSE	GGG	Tue, Jun 6, 2000	3.35	3.35	3.26	3.27
2270	NYSE	GGG	Mon, Jun 5, 2000	3.24	3.33	3.24	3.27
2269	NYSE	GGG	Fri, Jun 2, 2000	3.30	3.30	3.25	3.25
2268	NYSE	GGG	Thu, Jun 1, 2000	3.18	3.30	3.17	3.30
2267	NYSE	GGG	Wed, May 31, 2000	3.14	3.18	3.14	3.17
2266	NYSE	GGG	Tue, May 30, 2000	3.14	3.15	3.14	3.15
2265	NYSE	GGG	Fri, May 26, 2000	3.14	3.14	3.11	3.14
2264	NYSE	GGG	Thu, May 25, 2000	3.18	3.19	3.14	3.14
2263	NYSE	GGG	Wed, May 24, 2000	3.14	3.17	3.11	3.17
2262	NYSE	GGG	Tue, May 23, 2000	3.19	3.20	3.15	3.15
2261	NYSE	GGG	Mon, May 22, 2000	3.16	3.19	3.09	3.19
2260	NYSE	GGG	Fri, May 19, 2000	3.27	3.27	3.14	3.16
2259	NYSE	GGG	Thu, May 18, 2000	3.27	3.27	3.26	3.27
2258	NYSE	GGG	Wed, May 17, 2000	3.27	3.28	3.26	3.27
2257	NYSE	GGG	Tue, May 16, 2000	3.27	3.28	3.26	3.27
2256	NYSE	GGG	Mon, May 15, 2000	3.25	3.27	3.24	3.27
2255	NYSE	GGG	Fri, May 12, 2000	3.22	3.26	3.22	3.25
2254	NYSE	GGG	Thu, May 11, 2000	3.10	3.27	3.10	3.23
2253	NYSE	GGG	Wed, May 10, 2000	3.20	3.20	3.09	3.10
2252	NYSE	GGG	Tue, May 9, 2000	3.26	3.26	3.17	3.22
2251	NYSE	GGG	Mon, May 8, 2000	3.31	3.31	3.24	3.25
2250	NYSE	GGG	Fri, May 5, 2000	3.32	3.32	3.30	3.31
2249	NYSE	GGG	Thu, May 4, 2000	3.33	3.34	3.32	3.33
2248	NYSE	GGG	Wed, May 3, 2000	3.31	3.33	3.30	3.33
2247	NYSE	GGG	Tue, May 2, 2000	3.36	3.38	3.32	3.32
2246	NYSE	GGG	Mon, May 1, 2000	3.33	3.38	3.33	3.36
2245	NYSE	GGG	Fri, Apr 28, 2000	3.27	3.35	3.27	3.35
2244	NYSE	GGG	Thu, Apr 27, 2000	3.26	3.28	3.25	3.27
2243	NYSE	GGG	Wed, Apr 26, 2000	3.16	3.28	3.16	3.28
2242	NYSE	GGG	Tue, Apr 25, 2000	3.11	3.14	3.05	3.14
2241	NYSE	GGG	Mon, Apr 24, 2000	3.15	3.15	3.12	3.12
2240	NYSE	GGG	Thu, Apr 20, 2000	3.25	3.25	3.15	3.15
2239	NYSE	GGG	Wed, Apr 19, 2000	3.19	3.25	3.19	3.25
2238	NYSE	GGG	Tue, Apr 18, 2000	3.15	3.25	3.07	3.20
2237	NYSE	GGG	Mon, Apr 17, 2000	3.04	3.04	3.01	3.04
2236	NYSE	GGG	Fri, Apr 14, 2000	3.09	3.09	3.01	3.05
2235	NYSE	GGG	Thu, Apr 13, 2000	3.13	3.13	3.09	3.10
2234	NYSE	GGG	Wed, Apr 12, 2000	3.14	3.17	3.14	3.16
2233	NYSE	GGG	Tue, Apr 11, 2000	3.04	3.14	3.04	3.14
2232	NYSE	GGG	Mon, Apr 10, 2000	3.05	3.07	3.03	3.04
2231	NYSE	GGG	Fri, Apr 7, 2000	3.07	3.09	3.06	3.06
2230	NYSE	GGG	Thu, Apr 6, 2000	3.03	3.07	3.02	3.06
2229	NYSE	GGG	Wed, Apr 5, 2000	3.00	3.03	3.00	3.01
2228	NYSE	GGG	Tue, Apr 4, 2000	2.96	2.99	2.96	2.98
2227	NYSE	GGG	Mon, Apr 3, 2000	2.86	2.96	2.86	2.96
2226	NYSE	GGG	Fri, Mar 31, 2000	3.04	3.05	2.86	2.86
2225	NYSE	GGG	Thu, Mar 30, 2000	2.97	3.04	2.97	3.03
2224	NYSE	GGG	Wed, Mar 29, 2000	2.99	2.99	2.94	2.96
2223	NYSE	GGG	Tue, Mar 28, 2000	3.02	3.03	2.99	2.99
2222	NYSE	GGG	Mon, Mar 27, 2000	3.03	3.04	3.01	3.03
2221	NYSE	GGG	Fri, Mar 24, 2000	2.96	3.04	2.96	3.04
2220	NYSE	GGG	Thu, Mar 23, 2000	2.96	3.03	2.96	2.99
2219	NYSE	GGG	Wed, Mar 22, 2000	2.99	2.99	2.93	2.94
2218	NYSE	GGG	Tue, Mar 21, 2000	3.00	3.03	2.98	3.00
2217	NYSE	GGG	Mon, Mar 20, 2000	3.06	3.06	3.00	3.01
2216	NYSE	GGG	Fri, Mar 17, 2000	2.99	3.07	2.99	3.05
2215	NYSE	GGG	Thu, Mar 16, 2000	2.86	3.02	2.86	3.01
2214	NYSE	GGG	Wed, Mar 15, 2000	2.87	2.88	2.81	2.87
2213	NYSE	GGG	Tue, Mar 14, 2000	2.91	2.91	2.87	2.89
2212	NYSE	GGG	Mon, Mar 13, 2000	2.93	2.93	2.88	2.93
2211	NYSE	GGG	Fri, Mar 10, 2000	3.02	3.02	2.92	2.93
2210	NYSE	GGG	Thu, Mar 9, 2000	3.03	3.03	3.00	3.02
2209	NYSE	GGG	Wed, Mar 8, 2000	3.01	3.04	3.01	3.04
2208	NYSE	GGG	Tue, Mar 7, 2000	3.03	3.03	3.00	3.02
2207	NYSE	GGG	Mon, Mar 6, 2000	3.02	3.03	2.99	3.03
2206	NYSE	GGG	Fri, Mar 3, 2000	3.00	3.04	3.00	3.03
2205	NYSE	GGG	Thu, Mar 2, 2000	2.98	3.03	2.95	3.00
2204	NYSE	GGG	Wed, Mar 1, 2000	2.98	3.01	2.96	2.99
2203	NYSE	GGG	Tue, Feb 29, 2000	2.91	2.98	2.89	2.98
2202	NYSE	GGG	Mon, Feb 28, 2000	2.93	2.95	2.90	2.93
2201	NYSE	GGG	Fri, Feb 25, 2000	2.94	2.94	2.90	2.93
2200	NYSE	GGG	Thu, Feb 24, 2000	3.00	3.00	2.95	2.96
2199	NYSE	GGG	Wed, Feb 23, 2000	3.03	3.04	3.01	3.03
2198	NYSE	GGG	Tue, Feb 22, 2000	3.00	3.03	2.98	3.03
2197	NYSE	GGG	Fri, Feb 18, 2000	3.00	3.01	2.99	3.00
2196	NYSE	GGG	Thu, Feb 17, 2000	3.01	3.03	2.99	2.99
2195	NYSE	GGG	Wed, Feb 16, 2000	3.02	3.03	3.01	3.01
2194	NYSE	GGG	Tue, Feb 15, 2000	3.03	3.03	3.01	3.03
2193	NYSE	GGG	Mon, Feb 14, 2000	3.03	3.04	3.01	3.04
2192	NYSE	GGG	Fri, Feb 11, 2000	3.02	3.04	3.01	3.01
2191	NYSE	GGG	Thu, Feb 10, 2000	3.04	3.04	3.01	3.02
2190	NYSE	GGG	Wed, Feb 9, 2000	3.03	3.05	3.03	3.03
2189	NYSE	GGG	Tue, Feb 8, 2000	3.03	3.03	3.01	3.03
2188	NYSE	GGG	Mon, Feb 7, 2000	3.06	3.07	3.03	3.03
2187	NYSE	GGG	Fri, Feb 4, 2000	3.07	3.08	3.06	3.06
2186	NYSE	GGG	Thu, Feb 3, 2000	3.09	3.09	3.07	3.07
2185	NYSE	GGG	Wed, Feb 2, 2000	3.06	3.09	3.06	3.07
2184	NYSE	GGG	Tue, Feb 1, 2000	3.04	3.07	3.04	3.06
2183	NYSE	GGG	Mon, Jan 31, 2000	3.04	3.07	3.04	3.04
2182	NYSE	GGG	Fri, Jan 28, 2000	3.01	3.03	3.01	3.03
2181	NYSE	GGG	Thu, Jan 27, 2000	3.01	3.05	3.01	3.02
2180	NYSE	GGG	Wed, Jan 26, 2000	2.99	3.03	2.99	3.01
2179	NYSE	GGG	Tue, Jan 25, 2000	3.02	3.02	2.96	2.98
2178	NYSE	GGG	Mon, Jan 24, 2000	3.01	3.07	3.01	3.03
2177	NYSE	GGG	Fri, Jan 21, 2000	3.03	3.06	3.02	3.03
2176	NYSE	GGG	Thu, Jan 20, 2000	3.04	3.04	3.02	3.04
2175	NYSE	GGG	Wed, Jan 19, 2000	3.05	3.05	3.02	3.02
2174	NYSE	GGG	Tue, Jan 18, 2000	3.09	3.09	3.02	3.07
2173	NYSE	GGG	Fri, Jan 14, 2000	3.20	3.20	3.11	3.11
2172	NYSE	GGG	Thu, Jan 13, 2000	3.25	3.25	3.22	3.22
2171	NYSE	GGG	Wed, Jan 12, 2000	3.29	3.30	3.21	3.24
2170	NYSE	GGG	Tue, Jan 11, 2000	3.36	3.36	3.28	3.30
2169	NYSE	GGG	Mon, Jan 10, 2000	3.35	3.37	3.33	3.36
2168	NYSE	GGG	Fri, Jan 7, 2000	3.22	3.37	3.22	3.37
2167	NYSE	GGG	Thu, Jan 6, 2000	3.25	3.25	3.22	3.25
2166	NYSE	GGG	Wed, Jan 5, 2000	3.26	3.26	3.24	3.25
2165	NYSE	GGG	Tue, Jan 4, 2000	3.34	3.35	3.24	3.27
2164	NYSE	GGG	Mon, Jan 3, 2000	3.54	3.54	3.32	3.36
2163	NYSE	GGG	Fri, Dec 31, 1999	3.53	3.54	3.49	3.54
2162	NYSE	GGG	Thu, Dec 30, 1999	3.51	3.57	3.51	3.54
2161	NYSE	GGG	Wed, Dec 29, 1999	3.51	3.51	3.48	3.50
2160	NYSE	GGG	Tue, Dec 28, 1999	3.46	3.51	3.46	3.50
2159	NYSE	GGG	Mon, Dec 27, 1999	3.41	3.47	3.41	3.46
2158	NYSE	GGG	Thu, Dec 23, 1999	3.48	3.48	3.43	3.43
2157	NYSE	GGG	Wed, Dec 22, 1999	3.41	3.50	3.41	3.48
2156	NYSE	GGG	Tue, Dec 21, 1999	3.43	3.43	3.40	3.41
2155	NYSE	GGG	Mon, Dec 20, 1999	3.33	3.41	3.32	3.41
2154	NYSE	GGG	Fri, Dec 17, 1999	3.37	3.41	3.32	3.32
2153	NYSE	GGG	Thu, Dec 16, 1999	3.32	3.40	3.31	3.40
2152	NYSE	GGG	Wed, Dec 15, 1999	3.14	3.31	3.14	3.31
2151	NYSE	GGG	Tue, Dec 14, 1999	3.20	3.20	3.11	3.15
2150	NYSE	GGG	Mon, Dec 13, 1999	3.28	3.28	3.18	3.20
2149	NYSE	GGG	Fri, Dec 10, 1999	3.32	3.32	3.24	3.28
2148	NYSE	GGG	Thu, Dec 9, 1999	3.40	3.40	3.33	3.38
2147	NYSE	GGG	Wed, Dec 8, 1999	3.39	3.41	3.39	3.41
2146	NYSE	GGG	Tue, Dec 7, 1999	3.38	3.40	3.38	3.40
2145	NYSE	GGG	Mon, Dec 6, 1999	3.40	3.40	3.36	3.39
2144	NYSE	GGG	Fri, Dec 3, 1999	3.36	3.41	3.35	3.41
2143	NYSE	GGG	Thu, Dec 2, 1999	3.34	3.35	3.33	3.33
2142	NYSE	GGG	Wed, Dec 1, 1999	3.26	3.36	3.25	3.35
2141	NYSE	GGG	Tue, Nov 30, 1999	3.27	3.28	3.23	3.25
2140	NYSE	GGG	Mon, Nov 29, 1999	3.26	3.28	3.23	3.28
2139	NYSE	GGG	Fri, Nov 26, 1999	3.26	3.27	3.25	3.25
2138	NYSE	GGG	Wed, Nov 24, 1999	3.19	3.25	3.17	3.24
2137	NYSE	GGG	Tue, Nov 23, 1999	3.32	3.34	3.17	3.19
2136	NYSE	GGG	Mon, Nov 22, 1999	3.34	3.34	3.30	3.32
2135	NYSE	GGG	Fri, Nov 19, 1999	3.49	3.49	3.36	3.37
2134	NYSE	GGG	Thu, Nov 18, 1999	3.53	3.53	3.49	3.50
2133	NYSE	GGG	Wed, Nov 17, 1999	3.51	3.54	3.51	3.53
2132	NYSE	GGG	Tue, Nov 16, 1999	3.51	3.53	3.51	3.52
2131	NYSE	GGG	Mon, Nov 15, 1999	3.54	3.57	3.49	3.51
2130	NYSE	GGG	Fri, Nov 12, 1999	3.48	3.56	3.48	3.53
2129	NYSE	GGG	Thu, Nov 11, 1999	3.46	3.48	3.44	3.47
2128	NYSE	GGG	Wed, Nov 10, 1999	3.44	3.47	3.44	3.46
2127	NYSE	GGG	Tue, Nov 9, 1999	3.44	3.46	3.44	3.45
2126	NYSE	GGG	Mon, Nov 8, 1999	3.40	3.45	3.40	3.44
2125	NYSE	GGG	Fri, Nov 5, 1999	3.40	3.40	3.38	3.39
2124	NYSE	GGG	Thu, Nov 4, 1999	3.38	3.39	3.38	3.38
2123	NYSE	GGG	Wed, Nov 3, 1999	3.30	3.38	3.30	3.37
2122	NYSE	GGG	Tue, Nov 2, 1999	3.35	3.35	3.28	3.28
2121	NYSE	GGG	Mon, Nov 1, 1999	3.31	3.34	3.31	3.34
2120	NYSE	GGG	Fri, Oct 29, 1999	3.29	3.36	3.28	3.31
2119	NYSE	GGG	Thu, Oct 28, 1999	3.28	3.28	3.24	3.28
2118	NYSE	GGG	Wed, Oct 27, 1999	3.20	3.28	3.20	3.26
2117	NYSE	GGG	Tue, Oct 26, 1999	3.17	3.27	3.17	3.20
2116	NYSE	GGG	Mon, Oct 25, 1999	3.20	3.21	3.12	3.16
2115	NYSE	GGG	Fri, Oct 22, 1999	3.16	3.28	3.15	3.20
2114	NYSE	GGG	Thu, Oct 21, 1999	3.26	3.26	3.16	3.16
2113	NYSE	GGG	Wed, Oct 20, 1999	3.26	3.26	3.24	3.25
2112	NYSE	GGG	Tue, Oct 19, 1999	3.24	3.27	3.23	3.25
2111	NYSE	GGG	Mon, Oct 18, 1999	3.21	3.23	3.20	3.22
2110	NYSE	GGG	Fri, Oct 15, 1999	3.19	3.22	3.17	3.22
2109	NYSE	GGG	Thu, Oct 14, 1999	3.20	3.21	3.19	3.19
2108	NYSE	GGG	Wed, Oct 13, 1999	3.29	3.29	3.20	3.20
2107	NYSE	GGG	Tue, Oct 12, 1999	3.26	3.30	3.26	3.28
2106	NYSE	GGG	Mon, Oct 11, 1999	3.24	3.25	3.24	3.24
2105	NYSE	GGG	Fri, Oct 8, 1999	3.27	3.27	3.25	3.25
2104	NYSE	GGG	Thu, Oct 7, 1999	3.30	3.30	3.26	3.26
2103	NYSE	GGG	Wed, Oct 6, 1999	3.25	3.30	3.22	3.30
2102	NYSE	GGG	Tue, Oct 5, 1999	3.17	3.24	3.17	3.24
2101	NYSE	GGG	Mon, Oct 4, 1999	3.15	3.19	3.15	3.17
2100	NYSE	GGG	Fri, Oct 1, 1999	3.25	3.25	3.14	3.15
2099	NYSE	GGG	Thu, Sep 30, 1999	3.10	3.26	3.10	3.24
2098	NYSE	GGG	Wed, Sep 29, 1999	3.25	3.26	3.07	3.08
2097	NYSE	GGG	Tue, Sep 28, 1999	3.28	3.30	3.26	3.26
2096	NYSE	GGG	Mon, Sep 27, 1999	3.27	3.30	3.27	3.27
2095	NYSE	GGG	Fri, Sep 24, 1999	3.35	3.35	3.25	3.27
2094	NYSE	GGG	Thu, Sep 23, 1999	3.38	3.38	3.36	3.36
2093	NYSE	GGG	Wed, Sep 22, 1999	3.33	3.40	3.33	3.40
2092	NYSE	GGG	Tue, Sep 21, 1999	3.31	3.35	3.31	3.33
2091	NYSE	GGG	Mon, Sep 20, 1999	3.31	3.34	3.30	3.31
2090	NYSE	GGG	Fri, Sep 17, 1999	3.28	3.32	3.28	3.30
2089	NYSE	GGG	Thu, Sep 16, 1999	3.32	3.32	3.29	3.30
2088	NYSE	GGG	Wed, Sep 15, 1999	3.33	3.34	3.32	3.33
2087	NYSE	GGG	Tue, Sep 14, 1999	3.30	3.33	3.30	3.32
2086	NYSE	GGG	Mon, Sep 13, 1999	3.28	3.30	3.26	3.29
2085	NYSE	GGG	Fri, Sep 10, 1999	3.35	3.35	3.31	3.31
2084	NYSE	GGG	Thu, Sep 9, 1999	3.39	3.40	3.35	3.35
2083	NYSE	GGG	Wed, Sep 8, 1999	3.40	3.41	3.39	3.40
2082	NYSE	GGG	Tue, Sep 7, 1999	3.40	3.41	3.38	3.40
2081	NYSE	GGG	Fri, Sep 3, 1999	3.41	3.42	3.40	3.41
2080	NYSE	GGG	Thu, Sep 2, 1999	3.39	3.40	3.36	3.40
2079	NYSE	GGG	Wed, Sep 1, 1999	3.32	3.40	3.32	3.38
2078	NYSE	GGG	Tue, Aug 31, 1999	3.32	3.33	3.31	3.33
2077	NYSE	GGG	Mon, Aug 30, 1999	3.37	3.37	3.29	3.33
2076	NYSE	GGG	Fri, Aug 27, 1999	3.39	3.39	3.36	3.39
2075	NYSE	GGG	Thu, Aug 26, 1999	3.36	3.40	3.35	3.39
2074	NYSE	GGG	Wed, Aug 25, 1999	3.38	3.38	3.35	3.36
2073	NYSE	GGG	Tue, Aug 24, 1999	3.36	3.40	3.35	3.40
2072	NYSE	GGG	Mon, Aug 23, 1999	3.35	3.38	3.35	3.38
2071	NYSE	GGG	Fri, Aug 20, 1999	3.33	3.40	3.32	3.38
2070	NYSE	GGG	Thu, Aug 19, 1999	3.37	3.38	3.35	3.36
2069	NYSE	GGG	Wed, Aug 18, 1999	3.40	3.40	3.36	3.38
2068	NYSE	GGG	Tue, Aug 17, 1999	3.29	3.44	3.28	3.42
2067	NYSE	GGG	Mon, Aug 16, 1999	3.28	3.31	3.28	3.29
2066	NYSE	GGG	Fri, Aug 13, 1999	3.25	3.30	3.25	3.29
2065	NYSE	GGG	Thu, Aug 12, 1999	3.14	3.24	3.14	3.22
2064	NYSE	GGG	Wed, Aug 11, 1999	3.11	3.14	3.09	3.14
2063	NYSE	GGG	Tue, Aug 10, 1999	3.05	3.11	3.03	3.11
2062	NYSE	GGG	Mon, Aug 9, 1999	3.04	3.06	3.04	3.05
2061	NYSE	GGG	Fri, Aug 6, 1999	3.02	3.05	3.02	3.05
2060	NYSE	GGG	Thu, Aug 5, 1999	3.07	3.07	3.01	3.04
2059	NYSE	GGG	Wed, Aug 4, 1999	3.09	3.09	3.07	3.09
2058	NYSE	GGG	Tue, Aug 3, 1999	3.09	3.10	3.05	3.06
2057	NYSE	GGG	Mon, Aug 2, 1999	3.04	3.12	3.03	3.10
2056	NYSE	GGG	Fri, Jul 30, 1999	3.05	3.07	3.05	3.05
2055	NYSE	GGG	Thu, Jul 29, 1999	3.06	3.06	3.02	3.04
2054	NYSE	GGG	Wed, Jul 28, 1999	3.14	3.14	3.09	3.09
2053	NYSE	GGG	Tue, Jul 27, 1999	3.15	3.15	3.14	3.14
2052	NYSE	GGG	Mon, Jul 26, 1999	3.16	3.22	3.12	3.14
2051	NYSE	GGG	Fri, Jul 23, 1999	3.21	3.25	3.17	3.17
2050	NYSE	GGG	Thu, Jul 22, 1999	3.14	3.20	3.14	3.20
2049	NYSE	GGG	Wed, Jul 21, 1999	3.17	3.18	3.14	3.16
2048	NYSE	GGG	Tue, Jul 20, 1999	3.23	3.23	3.17	3.19
2047	NYSE	GGG	Mon, Jul 19, 1999	3.17	3.23	3.17	3.23
2046	NYSE	GGG	Fri, Jul 16, 1999	3.28	3.28	3.16	3.17
2045	NYSE	GGG	Thu, Jul 15, 1999	3.15	3.28	3.15	3.28
2044	NYSE	GGG	Wed, Jul 14, 1999	3.10	3.19	3.10	3.16
2043	NYSE	GGG	Tue, Jul 13, 1999	2.94	3.05	2.94	3.05
2042	NYSE	GGG	Mon, Jul 12, 1999	2.82	2.86	2.82	2.86
2041	NYSE	GGG	Fri, Jul 9, 1999	2.82	2.84	2.79	2.81
2040	NYSE	GGG	Thu, Jul 8, 1999	2.86	2.86	2.81	2.82
2039	NYSE	GGG	Wed, Jul 7, 1999	2.96	2.96	2.86	2.88
2038	NYSE	GGG	Tue, Jul 6, 1999	2.96	2.98	2.96	2.96
2037	NYSE	GGG	Fri, Jul 2, 1999	2.93	2.98	2.93	2.96
2036	NYSE	GGG	Thu, Jul 1, 1999	2.91	2.91	2.90	2.91
2035	NYSE	GGG	Wed, Jun 30, 1999	2.93	2.95	2.90	2.90
2034	NYSE	GGG	Tue, Jun 29, 1999	2.90	2.94	2.90	2.93
2033	NYSE	GGG	Mon, Jun 28, 1999	2.90	2.93	2.90	2.91
2032	NYSE	GGG	Fri, Jun 25, 1999	2.92	2.93	2.88	2.90
2031	NYSE	GGG	Thu, Jun 24, 1999	2.95	2.96	2.90	2.92
2030	NYSE	GGG	Wed, Jun 23, 1999	2.91	2.96	2.91	2.95
2029	NYSE	GGG	Tue, Jun 22, 1999	2.95	2.95	2.89	2.90
2028	NYSE	GGG	Mon, Jun 21, 1999	2.97	3.03	2.96	2.97
2027	NYSE	GGG	Fri, Jun 18, 1999	2.96	2.96	2.95	2.96
2026	NYSE	GGG	Thu, Jun 17, 1999	2.90	2.98	2.88	2.93
2025	NYSE	GGG	Wed, Jun 16, 1999	2.83	2.88	2.82	2.88
2024	NYSE	GGG	Tue, Jun 15, 1999	2.89	2.90	2.83	2.85
2023	NYSE	GGG	Mon, Jun 14, 1999	2.96	2.96	2.86	2.91
2022	NYSE	GGG	Fri, Jun 11, 1999	2.96	2.96	2.94	2.95
2021	NYSE	GGG	Thu, Jun 10, 1999	2.96	2.96	2.95	2.95
2020	NYSE	GGG	Wed, Jun 9, 1999	2.99	2.99	2.97	2.98
2019	NYSE	GGG	Tue, Jun 8, 1999	3.05	3.06	2.98	2.98
2018	NYSE	GGG	Mon, Jun 7, 1999	3.04	3.09	3.03	3.06
2017	NYSE	GGG	Fri, Jun 4, 1999	3.12	3.12	3.03	3.04
2016	NYSE	GGG	Thu, Jun 3, 1999	3.08	3.19	3.07	3.14
2015	NYSE	GGG	Wed, Jun 2, 1999	3.12	3.12	3.04	3.07
2014	NYSE	GGG	Tue, Jun 1, 1999	3.22	3.22	3.12	3.14
2013	NYSE	GGG	Fri, May 28, 1999	3.15	3.28	3.15	3.23
2012	NYSE	GGG	Thu, May 27, 1999	3.19	3.20	3.14	3.16
2011	NYSE	GGG	Wed, May 26, 1999	3.21	3.24	3.19	3.20
2010	NYSE	GGG	Tue, May 25, 1999	3.18	3.24	3.18	3.22
2009	NYSE	GGG	Mon, May 24, 1999	3.19	3.21	3.18	3.20
2008	NYSE	GGG	Fri, May 21, 1999	3.17	3.19	3.16	3.17
2007	NYSE	GGG	Thu, May 20, 1999	3.11	3.18	3.10	3.17
2006	NYSE	GGG	Wed, May 19, 1999	3.17	3.18	3.10	3.12
2005	NYSE	GGG	Tue, May 18, 1999	3.14	3.21	3.14	3.21
2004	NYSE	GGG	Mon, May 17, 1999	3.14	3.15	3.12	3.15
2003	NYSE	GGG	Fri, May 14, 1999	3.11	3.15	3.09	3.15
2002	NYSE	GGG	Thu, May 13, 1999	3.15	3.16	3.11	3.13
2001	NYSE	GGG	Wed, May 12, 1999	3.16	3.17	3.14	3.15
2000	NYSE	GGG	Tue, May 11, 1999	3.14	3.22	3.14	3.16
1999	NYSE	GGG	Mon, May 10, 1999	3.10	3.15	3.10	3.15
1998	NYSE	GGG	Fri, May 7, 1999	3.09	3.12	3.06	3.11
1997	NYSE	GGG	Thu, May 6, 1999	3.07	3.10	3.07	3.10
1996	NYSE	GGG	Wed, May 5, 1999	3.01	3.07	3.00	3.07
1995	NYSE	GGG	Tue, May 4, 1999	3.10	3.10	3.01	3.03
1994	NYSE	GGG	Mon, May 3, 1999	3.10	3.15	3.06	3.12
1993	NYSE	GGG	Fri, Apr 30, 1999	2.97	3.13	2.97	3.11
1992	NYSE	GGG	Thu, Apr 29, 1999	2.91	2.98	2.89	2.97
1991	NYSE	GGG	Wed, Apr 28, 1999	2.91	2.95	2.91	2.93
1990	NYSE	GGG	Tue, Apr 27, 1999	2.87	2.96	2.87	2.92
1989	NYSE	GGG	Mon, Apr 26, 1999	2.82	2.88	2.82	2.87
1988	NYSE	GGG	Fri, Apr 23, 1999	2.86	2.88	2.80	2.80
1987	NYSE	GGG	Thu, Apr 22, 1999	2.88	2.88	2.82	2.88
1986	NYSE	GGG	Wed, Apr 21, 1999	2.75	2.88	2.75	2.88
1985	NYSE	GGG	Tue, Apr 20, 1999	2.88	2.88	2.72	2.75
1984	NYSE	GGG	Mon, Apr 19, 1999	2.82	2.90	2.79	2.90
1983	NYSE	GGG	Fri, Apr 16, 1999	2.88	2.88	2.75	2.80
1982	NYSE	GGG	Thu, Apr 15, 1999	2.68	2.90	2.67	2.90
1981	NYSE	GGG	Wed, Apr 14, 1999	2.66	2.69	2.61	2.69
1980	NYSE	GGG	Tue, Apr 13, 1999	2.56	2.66	2.56	2.66
1979	NYSE	GGG	Mon, Apr 12, 1999	2.41	2.53	2.41	2.53
1978	NYSE	GGG	Fri, Apr 9, 1999	2.33	2.41	2.32	2.41
1977	NYSE	GGG	Thu, Apr 8, 1999	2.26	2.31	2.26	2.31
1976	NYSE	GGG	Wed, Apr 7, 1999	2.19	2.24	2.19	2.23
1975	NYSE	GGG	Tue, Apr 6, 1999	2.22	2.25	2.17	2.20
1974	NYSE	GGG	Mon, Apr 5, 1999	2.15	2.22	2.15	2.22
1973	NYSE	GGG	Thu, Apr 1, 1999	2.20	2.22	2.12	2.14
1972	NYSE	GGG	Wed, Mar 31, 1999	2.17	2.22	2.17	2.18
1971	NYSE	GGG	Tue, Mar 30, 1999	2.12	2.16	2.12	2.15
1970	NYSE	GGG	Mon, Mar 29, 1999	2.12	2.14	2.11	2.12
1969	NYSE	GGG	Fri, Mar 26, 1999	2.12	2.14	2.11	2.12
1968	NYSE	GGG	Thu, Mar 25, 1999	2.02	2.12	2.02	2.12
1967	NYSE	GGG	Wed, Mar 24, 1999	1.98	2.01	1.98	2.01
1966	NYSE	GGG	Tue, Mar 23, 1999	2.01	2.02	1.98	1.98
1965	NYSE	GGG	Mon, Mar 22, 1999	2.02	2.02	2.00	2.01
1964	NYSE	GGG	Fri, Mar 19, 1999	2.01	2.01	1.98	2.01
1963	NYSE	GGG	Thu, Mar 18, 1999	2.01	2.04	1.98	2.02
1962	NYSE	GGG	Wed, Mar 17, 1999	1.98	2.06	1.96	2.02
1961	NYSE	GGG	Tue, Mar 16, 1999	2.02	2.02	1.96	1.98
1960	NYSE	GGG	Mon, Mar 15, 1999	2.11	2.11	2.01	2.02
1959	NYSE	GGG	Fri, Mar 12, 1999	2.19	2.19	2.12	2.12
1958	NYSE	GGG	Thu, Mar 11, 1999	2.19	2.22	2.17	2.17
1957	NYSE	GGG	Wed, Mar 10, 1999	2.20	2.22	2.17	2.17
1956	NYSE	GGG	Tue, Mar 9, 1999	2.17	2.24	2.17	2.20
1955	NYSE	GGG	Mon, Mar 8, 1999	2.17	2.19	2.16	2.18
1954	NYSE	GGG	Fri, Mar 5, 1999	2.16	2.18	2.15	2.16
1953	NYSE	GGG	Thu, Mar 4, 1999	2.12	2.19	2.12	2.15
1952	NYSE	GGG	Wed, Mar 3, 1999	2.15	2.16	2.10	2.11
1951	NYSE	GGG	Tue, Mar 2, 1999	2.12	2.19	2.11	2.11
1950	NYSE	GGG	Mon, Mar 1, 1999	2.17	2.17	2.11	2.11
1949	NYSE	GGG	Fri, Feb 26, 1999	2.14	2.16	2.12	2.15
1948	NYSE	GGG	Thu, Feb 25, 1999	2.17	2.19	2.12	2.13
1947	NYSE	GGG	Wed, Feb 24, 1999	2.15	2.19	2.14	2.15
1946	NYSE	GGG	Tue, Feb 23, 1999	2.15	2.18	2.12	2.16
1945	NYSE	GGG	Mon, Feb 22, 1999	2.12	2.12	2.11	2.12
1944	NYSE	GGG	Fri, Feb 19, 1999	2.14	2.15	2.12	2.15
1943	NYSE	GGG	Thu, Feb 18, 1999	2.11	2.15	2.10	2.12
1942	NYSE	GGG	Wed, Feb 17, 1999	2.11	2.12	2.09	2.11
1941	NYSE	GGG	Tue, Feb 16, 1999	2.17	2.19	2.11	2.11
1940	NYSE	GGG	Fri, Feb 12, 1999	2.27	2.27	2.17	2.17
1939	NYSE	GGG	Thu, Feb 11, 1999	2.35	2.35	2.27	2.28
1938	NYSE	GGG	Wed, Feb 10, 1999	2.40	2.40	2.33	2.33
1937	NYSE	GGG	Tue, Feb 9, 1999	2.45	2.45	2.39	2.40
1936	NYSE	GGG	Mon, Feb 8, 1999	2.40	2.44	2.39	2.43
1935	NYSE	GGG	Fri, Feb 5, 1999	2.44	2.44	2.41	2.43
1934	NYSE	GGG	Thu, Feb 4, 1999	2.46	2.46	2.40	2.43
1933	NYSE	GGG	Wed, Feb 3, 1999	2.48	2.48	2.42	2.43
1932	NYSE	GGG	Tue, Feb 2, 1999	2.52	2.52	2.47	2.48
1931	NYSE	GGG	Mon, Feb 1, 1999	2.44	2.51	2.44	2.51
1930	NYSE	GGG	Fri, Jan 29, 1999	2.44	2.44	2.38	2.42
1929	NYSE	GGG	Thu, Jan 28, 1999	2.43	2.44	2.42	2.43
1928	NYSE	GGG	Wed, Jan 27, 1999	2.56	2.58	2.44	2.44
1927	NYSE	GGG	Tue, Jan 26, 1999	2.58	2.58	2.56	2.57
1926	NYSE	GGG	Mon, Jan 25, 1999	2.50	2.58	2.49	2.58
1925	NYSE	GGG	Fri, Jan 22, 1999	2.53	2.53	2.44	2.48
1924	NYSE	GGG	Thu, Jan 21, 1999	2.59	2.60	2.52	2.52
1923	NYSE	GGG	Wed, Jan 20, 1999	2.61	2.65	2.59	2.60
1922	NYSE	GGG	Tue, Jan 19, 1999	2.67	2.67	2.54	2.57
1921	NYSE	GGG	Fri, Jan 15, 1999	2.73	2.75	2.66	2.68
1920	NYSE	GGG	Thu, Jan 14, 1999	2.73	2.83	2.73	2.74
1919	NYSE	GGG	Wed, Jan 13, 1999	2.70	2.72	2.65	2.72
1918	NYSE	GGG	Tue, Jan 12, 1999	2.78	2.78	2.73	2.73
1917	NYSE	GGG	Mon, Jan 11, 1999	2.84	2.86	2.77	2.78
1916	NYSE	GGG	Fri, Jan 8, 1999	2.85	2.89	2.69	2.86
1915	NYSE	GGG	Thu, Jan 7, 1999	2.99	2.99	2.79	2.84
1914	NYSE	GGG	Wed, Jan 6, 1999	2.93	3.04	2.93	2.99
1913	NYSE	GGG	Tue, Jan 5, 1999	2.97	2.97	2.93	2.94
1912	NYSE	GGG	Mon, Jan 4, 1999	2.89	3.06	2.88	2.98
1911	NYSE	GGG	Thu, Dec 31, 1998	2.89	2.92	2.88	2.91
1910	NYSE	GGG	Wed, Dec 30, 1998	2.77	2.88	2.77	2.87
1909	NYSE	GGG	Tue, Dec 29, 1998	2.72	2.77	2.70	2.77
1908	NYSE	GGG	Mon, Dec 28, 1998	2.59	2.72	2.59	2.72
1907	NYSE	GGG	Thu, Dec 24, 1998	2.54	2.58	2.53	2.57
1906	NYSE	GGG	Wed, Dec 23, 1998	2.42	2.53	2.37	2.53
1905	NYSE	GGG	Tue, Dec 22, 1998	2.51	2.52	2.40	2.43
1904	NYSE	GGG	Mon, Dec 21, 1998	2.55	2.57	2.51	2.53
1903	NYSE	GGG	Fri, Dec 18, 1998	2.56	2.62	2.56	2.57
1902	NYSE	GGG	Thu, Dec 17, 1998	2.56	2.62	2.53	2.56
1901	NYSE	GGG	Wed, Dec 16, 1998	2.51	2.54	2.49	2.54
1900	NYSE	GGG	Tue, Dec 15, 1998	2.55	2.55	2.49	2.50
1899	NYSE	GGG	Mon, Dec 14, 1998	2.62	2.63	2.48	2.53
1898	NYSE	GGG	Fri, Dec 11, 1998	2.75	2.75	2.62	2.62
1897	NYSE	GGG	Thu, Dec 10, 1998	2.85	2.86	2.70	2.76
1896	NYSE	GGG	Wed, Dec 9, 1998	2.89	2.90	2.82	2.82
1895	NYSE	GGG	Tue, Dec 8, 1998	2.84	2.91	2.84	2.88
1894	NYSE	GGG	Mon, Dec 7, 1998	2.77	2.84	2.77	2.84
1893	NYSE	GGG	Fri, Dec 4, 1998	2.73	2.77	2.73	2.77
1892	NYSE	GGG	Thu, Dec 3, 1998	2.78	2.79	2.70	2.73
1891	NYSE	GGG	Wed, Dec 2, 1998	2.79	2.79	2.76	2.78
1890	NYSE	GGG	Tue, Dec 1, 1998	2.74	2.85	2.74	2.77
1889	NYSE	GGG	Mon, Nov 30, 1998	2.75	2.76	2.73	2.74
1888	NYSE	GGG	Fri, Nov 27, 1998	2.73	2.75	2.73	2.74
1887	NYSE	GGG	Wed, Nov 25, 1998	2.62	2.73	2.62	2.71
1886	NYSE	GGG	Tue, Nov 24, 1998	2.61	2.61	2.57	2.60
1885	NYSE	GGG	Mon, Nov 23, 1998	2.62	2.63	2.61	2.61
1884	NYSE	GGG	Fri, Nov 20, 1998	2.65	2.65	2.62	2.62
1883	NYSE	GGG	Thu, Nov 19, 1998	2.62	2.65	2.61	2.64
1882	NYSE	GGG	Wed, Nov 18, 1998	2.72	2.73	2.60	2.62
1881	NYSE	GGG	Tue, Nov 17, 1998	2.82	2.82	2.72	2.73
1880	NYSE	GGG	Mon, Nov 16, 1998	2.84	2.84	2.80	2.83
1879	NYSE	GGG	Fri, Nov 13, 1998	2.83	2.84	2.82	2.84
1878	NYSE	GGG	Thu, Nov 12, 1998	2.83	2.86	2.83	2.85
1877	NYSE	GGG	Wed, Nov 11, 1998	2.83	2.84	2.83	2.84
1876	NYSE	GGG	Tue, Nov 10, 1998	2.86	2.87	2.82	2.84
1875	NYSE	GGG	Mon, Nov 9, 1998	2.89	2.95	2.86	2.87
1874	NYSE	GGG	Fri, Nov 6, 1998	2.94	2.98	2.89	2.89
1873	NYSE	GGG	Thu, Nov 5, 1998	2.91	2.94	2.91	2.94
1872	NYSE	GGG	Wed, Nov 4, 1998	2.90	2.94	2.88	2.92
1871	NYSE	GGG	Tue, Nov 3, 1998	2.70	2.96	2.70	2.87
1870	NYSE	GGG	Mon, Nov 2, 1998	2.61	2.73	2.57	2.70
1869	NYSE	GGG	Fri, Oct 30, 1998	2.53	2.62	2.53	2.61
1868	NYSE	GGG	Thu, Oct 29, 1998	2.51	2.56	2.50	2.53
1867	NYSE	GGG	Wed, Oct 28, 1998	2.48	2.51	2.47	2.51
1866	NYSE	GGG	Tue, Oct 27, 1998	2.44	2.52	2.44	2.49
1865	NYSE	GGG	Mon, Oct 26, 1998	2.31	2.42	2.31	2.42
1864	NYSE	GGG	Fri, Oct 23, 1998	2.25	2.27	2.24	2.27
1863	NYSE	GGG	Thu, Oct 22, 1998	2.36	2.36	2.25	2.25
1862	NYSE	GGG	Wed, Oct 21, 1998	2.41	2.46	2.37	2.37
1861	NYSE	GGG	Tue, Oct 20, 1998	2.40	2.52	2.38	2.41
1860	NYSE	GGG	Mon, Oct 19, 1998	2.36	2.47	2.36	2.41
1859	NYSE	GGG	Fri, Oct 16, 1998	2.18	2.38	2.16	2.36
1858	NYSE	GGG	Thu, Oct 15, 1998	2.14	2.19	2.14	2.17
1857	NYSE	GGG	Wed, Oct 14, 1998	2.12	2.16	2.11	2.12
1856	NYSE	GGG	Tue, Oct 13, 1998	2.02	2.10	1.98	2.10
1855	NYSE	GGG	Mon, Oct 12, 1998	2.06	2.09	2.01	2.01
1854	NYSE	GGG	Fri, Oct 9, 1998	2.06	2.07	1.96	2.03
1853	NYSE	GGG	Thu, Oct 8, 1998	2.11	2.11	2.05	2.06
1852	NYSE	GGG	Wed, Oct 7, 1998	2.12	2.12	2.11	2.12
1851	NYSE	GGG	Tue, Oct 6, 1998	2.13	2.15	2.12	2.13
1850	NYSE	GGG	Mon, Oct 5, 1998	2.17	2.17	2.11	2.12
1849	NYSE	GGG	Fri, Oct 2, 1998	2.28	2.30	2.17	2.17
1848	NYSE	GGG	Thu, Oct 1, 1998	2.27	2.33	2.25	2.33
1847	NYSE	GGG	Wed, Sep 30, 1998	2.42	2.42	2.30	2.30
1846	NYSE	GGG	Tue, Sep 29, 1998	2.44	2.46	2.41	2.41
1845	NYSE	GGG	Mon, Sep 28, 1998	2.41	2.53	2.41	2.46
1844	NYSE	GGG	Fri, Sep 25, 1998	2.43	2.43	2.39	2.40
1843	NYSE	GGG	Thu, Sep 24, 1998	2.48	2.48	2.42	2.42
1842	NYSE	GGG	Wed, Sep 23, 1998	2.48	2.51	2.47	2.49
1841	NYSE	GGG	Tue, Sep 22, 1998	2.48	2.56	2.48	2.53
1840	NYSE	GGG	Mon, Sep 21, 1998	2.53	2.53	2.42	2.46
1839	NYSE	GGG	Fri, Sep 18, 1998	2.58	2.61	2.51	2.54
1838	NYSE	GGG	Thu, Sep 17, 1998	2.56	2.58	2.54	2.56
1837	NYSE	GGG	Wed, Sep 16, 1998	2.64	2.64	2.53	2.56
1836	NYSE	GGG	Tue, Sep 15, 1998	2.72	2.73	2.64	2.66
1835	NYSE	GGG	Mon, Sep 14, 1998	2.65	2.73	2.64	2.73
1834	NYSE	GGG	Fri, Sep 11, 1998	2.61	2.67	2.61	2.67
1833	NYSE	GGG	Thu, Sep 10, 1998	2.57	2.60	2.54	2.59
1832	NYSE	GGG	Wed, Sep 9, 1998	2.75	2.75	2.57	2.57
1831	NYSE	GGG	Tue, Sep 8, 1998	2.67	2.78	2.67	2.77
1830	NYSE	GGG	Fri, Sep 4, 1998	2.70	2.70	2.62	2.63
1829	NYSE	GGG	Thu, Sep 3, 1998	2.66	2.69	2.64	2.68
1828	NYSE	GGG	Wed, Sep 2, 1998	2.55	2.66	2.53	2.65
1827	NYSE	GGG	Tue, Sep 1, 1998	2.47	2.55	2.38	2.54
1826	NYSE	GGG	Mon, Aug 31, 1998	2.56	2.59	2.44	2.46
1825	NYSE	GGG	Fri, Aug 28, 1998	2.53	2.57	2.50	2.57
1824	NYSE	GGG	Thu, Aug 27, 1998	2.63	2.63	2.51	2.54
1823	NYSE	GGG	Wed, Aug 26, 1998	2.79	2.79	2.64	2.64
1822	NYSE	GGG	Tue, Aug 25, 1998	2.79	2.85	2.79	2.81
1821	NYSE	GGG	Mon, Aug 24, 1998	2.67	2.79	2.67	2.77
1820	NYSE	GGG	Fri, Aug 21, 1998	2.83	2.83	2.79	2.80
1819	NYSE	GGG	Thu, Aug 20, 1998	2.97	2.97	2.82	2.83
1818	NYSE	GGG	Wed, Aug 19, 1998	3.05	3.05	2.96	2.97
1817	NYSE	GGG	Tue, Aug 18, 1998	3.06	3.09	3.03	3.03
1816	NYSE	GGG	Mon, Aug 17, 1998	2.94	3.06	2.94	3.05
1815	NYSE	GGG	Fri, Aug 14, 1998	2.96	2.96	2.94	2.96
1814	NYSE	GGG	Thu, Aug 13, 1998	2.98	2.98	2.88	2.94
1813	NYSE	GGG	Wed, Aug 12, 1998	2.80	2.98	2.80	2.98
1812	NYSE	GGG	Tue, Aug 11, 1998	2.79	2.79	2.74	2.78
1811	NYSE	GGG	Mon, Aug 10, 1998	2.93	2.93	2.80	2.82
1810	NYSE	GGG	Fri, Aug 7, 1998	2.77	2.96	2.77	2.91
1809	NYSE	GGG	Thu, Aug 6, 1998	2.67	2.76	2.66	2.75
1808	NYSE	GGG	Wed, Aug 5, 1998	2.69	2.70	2.62	2.67
1807	NYSE	GGG	Tue, Aug 4, 1998	2.78	2.78	2.66	2.67
1806	NYSE	GGG	Mon, Aug 3, 1998	2.79	2.79	2.71	2.77
1805	NYSE	GGG	Fri, Jul 31, 1998	2.88	2.88	2.78	2.78
1804	NYSE	GGG	Thu, Jul 30, 1998	2.85	2.89	2.85	2.88
1803	NYSE	GGG	Wed, Jul 29, 1998	2.93	2.94	2.84	2.85
1802	NYSE	GGG	Tue, Jul 28, 1998	2.96	2.96	2.88	2.93
1801	NYSE	GGG	Mon, Jul 27, 1998	3.03	3.03	2.94	2.97
1800	NYSE	GGG	Fri, Jul 24, 1998	3.12	3.12	3.04	3.04
1799	NYSE	GGG	Thu, Jul 23, 1998	3.15	3.15	3.11	3.12
1798	NYSE	GGG	Wed, Jul 22, 1998	3.19	3.19	3.14	3.14
1797	NYSE	GGG	Tue, Jul 21, 1998	3.24	3.24	3.18	3.18
1796	NYSE	GGG	Mon, Jul 20, 1998	3.24	3.24	3.20	3.22
1795	NYSE	GGG	Fri, Jul 17, 1998	3.21	3.23	3.19	3.23
1794	NYSE	GGG	Thu, Jul 16, 1998	3.29	3.30	3.24	3.25
1793	NYSE	GGG	Wed, Jul 15, 1998	3.33	3.33	3.25	3.28
1792	NYSE	GGG	Tue, Jul 14, 1998	3.27	3.36	3.26	3.34
1791	NYSE	GGG	Mon, Jul 13, 1998	3.28	3.28	3.23	3.27
1790	NYSE	GGG	Fri, Jul 10, 1998	3.28	3.28	3.24	3.27
1789	NYSE	GGG	Thu, Jul 9, 1998	3.36	3.36	3.27	3.28
1788	NYSE	GGG	Wed, Jul 8, 1998	3.34	3.36	3.32	3.36
1787	NYSE	GGG	Tue, Jul 7, 1998	3.44	3.44	3.37	3.38
1786	NYSE	GGG	Mon, Jul 6, 1998	3.38	3.48	3.38	3.46
1785	NYSE	GGG	Thu, Jul 2, 1998	3.42	3.42	3.37	3.38
1784	NYSE	GGG	Wed, Jul 1, 1998	3.44	3.44	3.40	3.42
1783	NYSE	GGG	Tue, Jun 30, 1998	3.35	3.49	3.35	3.44
1782	NYSE	GGG	Mon, Jun 29, 1998	3.35	3.35	3.32	3.35
1781	NYSE	GGG	Fri, Jun 26, 1998	3.21	3.36	3.21	3.33
1780	NYSE	GGG	Thu, Jun 25, 1998	3.24	3.25	3.20	3.20
1779	NYSE	GGG	Wed, Jun 24, 1998	3.29	3.30	3.26	3.26
1778	NYSE	GGG	Tue, Jun 23, 1998	3.28	3.31	3.27	3.30
1777	NYSE	GGG	Mon, Jun 22, 1998	3.25	3.28	3.25	3.27
1776	NYSE	GGG	Fri, Jun 19, 1998	3.26	3.26	3.24	3.25
1775	NYSE	GGG	Thu, Jun 18, 1998	3.27	3.28	3.22	3.24
1774	NYSE	GGG	Wed, Jun 17, 1998	3.22	3.28	3.22	3.28
1773	NYSE	GGG	Tue, Jun 16, 1998	3.01	3.22	3.01	3.20
1772	NYSE	GGG	Mon, Jun 15, 1998	2.98	3.01	2.96	2.99
1771	NYSE	GGG	Fri, Jun 12, 1998	3.16	3.16	2.93	2.99
1770	NYSE	GGG	Thu, Jun 11, 1998	3.19	3.19	3.16	3.16
1769	NYSE	GGG	Wed, Jun 10, 1998	3.32	3.32	3.16	3.18
1768	NYSE	GGG	Tue, Jun 9, 1998	3.29	3.32	3.28	3.31
1767	NYSE	GGG	Mon, Jun 8, 1998	3.28	3.30	3.26	3.28
1766	NYSE	GGG	Fri, Jun 5, 1998	3.21	3.26	3.21	3.25
1765	NYSE	GGG	Thu, Jun 4, 1998	3.24	3.25	3.17	3.21
1764	NYSE	GGG	Wed, Jun 3, 1998	3.23	3.28	3.22	3.24
1763	NYSE	GGG	Tue, Jun 2, 1998	3.25	3.25	3.18	3.22
1762	NYSE	GGG	Mon, Jun 1, 1998	3.42	3.42	3.21	3.24
1761	NYSE	GGG	Fri, May 29, 1998	3.31	3.42	3.31	3.42
1760	NYSE	GGG	Thu, May 28, 1998	3.31	3.32	3.28	3.30
1759	NYSE	GGG	Wed, May 27, 1998	3.40	3.40	3.26	3.31
1758	NYSE	GGG	Tue, May 26, 1998	3.44	3.46	3.38	3.40
1757	NYSE	GGG	Fri, May 22, 1998	3.40	3.42	3.37	3.41
1756	NYSE	GGG	Thu, May 21, 1998	3.39	3.43	3.31	3.40
1755	NYSE	GGG	Wed, May 20, 1998	3.48	3.49	3.41	3.41
1754	NYSE	GGG	Tue, May 19, 1998	3.31	3.51	3.31	3.48
1753	NYSE	GGG	Mon, May 18, 1998	3.48	3.48	3.32	3.32
1752	NYSE	GGG	Fri, May 15, 1998	3.51	3.53	3.47	3.48
1751	NYSE	GGG	Thu, May 14, 1998	3.48	3.57	3.44	3.51
1750	NYSE	GGG	Wed, May 13, 1998	3.34	3.49	3.34	3.49
1749	NYSE	GGG	Tue, May 12, 1998	3.35	3.36	3.29	3.35
1748	NYSE	GGG	Mon, May 11, 1998	3.43	3.43	3.33	3.36
1747	NYSE	GGG	Fri, May 8, 1998	3.38	3.43	3.38	3.43
1746	NYSE	GGG	Thu, May 7, 1998	3.43	3.44	3.36	3.36
1745	NYSE	GGG	Wed, May 6, 1998	3.40	3.43	3.39	3.42
1744	NYSE	GGG	Tue, May 5, 1998	3.44	3.46	3.38	3.38
1743	NYSE	GGG	Mon, May 4, 1998	3.48	3.51	3.42	3.44
1742	NYSE	GGG	Fri, May 1, 1998	3.43	3.46	3.33	3.46
1741	NYSE	GGG	Thu, Apr 30, 1998	3.33	3.40	3.33	3.40
1740	NYSE	GGG	Wed, Apr 29, 1998	3.27	3.33	3.23	3.32
1739	NYSE	GGG	Tue, Apr 28, 1998	3.30	3.33	3.26	3.26
1738	NYSE	GGG	Mon, Apr 27, 1998	3.45	3.45	3.27	3.28
1737	NYSE	GGG	Fri, Apr 24, 1998	3.48	3.48	3.43	3.45
1736	NYSE	GGG	Thu, Apr 23, 1998	3.49	3.50	3.47	3.48
1735	NYSE	GGG	Wed, Apr 22, 1998	3.55	3.55	3.49	3.50
1734	NYSE	GGG	Tue, Apr 21, 1998	3.55	3.56	3.53	3.54
1733	NYSE	GGG	Mon, Apr 20, 1998	3.31	3.61	3.30	3.57
1732	NYSE	GGG	Fri, Apr 17, 1998	3.16	3.28	3.13	3.24
1731	NYSE	GGG	Thu, Apr 16, 1998	3.06	3.12	3.05	3.06
1730	NYSE	GGG	Wed, Apr 15, 1998	3.14	3.22	3.07	3.08
1729	NYSE	GGG	Tue, Apr 14, 1998	3.05	3.16	3.05	3.13
1728	NYSE	GGG	Mon, Apr 13, 1998	3.06	3.07	3.04	3.04
1727	NYSE	GGG	Thu, Apr 9, 1998	3.04	3.11	3.01	3.05
1726	NYSE	GGG	Wed, Apr 8, 1998	3.01	3.03	3.01	3.03
1725	NYSE	GGG	Tue, Apr 7, 1998	3.00	3.02	3.00	3.01
1724	NYSE	GGG	Mon, Apr 6, 1998	2.98	3.01	2.98	2.99
1723	NYSE	GGG	Fri, Apr 3, 1998	3.00	3.03	2.98	2.99
1722	NYSE	GGG	Thu, Apr 2, 1998	3.01	3.03	3.00	3.00
1721	NYSE	GGG	Wed, Apr 1, 1998	3.01	3.03	2.99	3.01
1720	NYSE	GGG	Tue, Mar 31, 1998	2.99	3.03	2.99	2.99
1719	NYSE	GGG	Mon, Mar 30, 1998	2.98	3.01	2.89	2.93
1718	NYSE	GGG	Fri, Mar 27, 1998	2.86	2.94	2.86	2.91
1717	NYSE	GGG	Thu, Mar 26, 1998	2.74	2.82	2.73	2.82
1716	NYSE	GGG	Wed, Mar 25, 1998	2.72	2.75	2.68	2.75
1715	NYSE	GGG	Tue, Mar 24, 1998	2.78	2.78	2.67	2.69
1714	NYSE	GGG	Mon, Mar 23, 1998	2.75	2.77	2.73	2.77
1713	NYSE	GGG	Fri, Mar 20, 1998	2.72	2.75	2.71	2.74
1712	NYSE	GGG	Thu, Mar 19, 1998	2.69	2.72	2.67	2.72
1711	NYSE	GGG	Wed, Mar 18, 1998	2.72	2.72	2.67	2.68
1710	NYSE	GGG	Tue, Mar 17, 1998	2.77	2.78	2.72	2.72
1709	NYSE	GGG	Mon, Mar 16, 1998	2.81	2.83	2.78	2.78
1708	NYSE	GGG	Fri, Mar 13, 1998	2.80	2.82	2.78	2.80
1707	NYSE	GGG	Thu, Mar 12, 1998	2.82	2.82	2.80	2.80
1706	NYSE	GGG	Wed, Mar 11, 1998	2.81	2.83	2.81	2.82
1705	NYSE	GGG	Tue, Mar 10, 1998	2.82	2.83	2.80	2.80
1704	NYSE	GGG	Mon, Mar 9, 1998	2.96	2.96	2.88	2.88
1703	NYSE	GGG	Fri, Mar 6, 1998	2.93	2.98	2.93	2.94
1702	NYSE	GGG	Thu, Mar 5, 1998	2.99	3.01	2.93	2.93
1701	NYSE	GGG	Wed, Mar 4, 1998	3.04	3.04	3.01	3.01
1700	NYSE	GGG	Tue, Mar 3, 1998	3.01	3.06	3.01	3.05
1699	NYSE	GGG	Mon, Mar 2, 1998	2.92	3.04	2.92	3.01
1698	NYSE	GGG	Fri, Feb 27, 1998	2.99	3.00	2.91	2.91
1697	NYSE	GGG	Thu, Feb 26, 1998	3.01	3.01	2.99	3.01
1696	NYSE	GGG	Wed, Feb 25, 1998	3.01	3.02	2.99	3.01
1695	NYSE	GGG	Tue, Feb 24, 1998	2.99	3.02	2.98	2.99
1694	NYSE	GGG	Mon, Feb 23, 1998	3.06	3.06	2.99	2.99
1693	NYSE	GGG	Fri, Feb 20, 1998	2.96	3.06	2.96	3.05
1692	NYSE	GGG	Thu, Feb 19, 1998	2.91	2.99	2.91	2.98
1691	NYSE	GGG	Wed, Feb 18, 1998	2.94	2.96	2.91	2.92
1690	NYSE	GGG	Tue, Feb 17, 1998	2.99	3.01	2.92	2.94
1689	NYSE	GGG	Fri, Feb 13, 1998	3.01	3.01	2.99	3.01
1688	NYSE	GGG	Thu, Feb 12, 1998	2.90	3.02	2.90	3.01
1687	NYSE	GGG	Wed, Feb 11, 1998	2.94	2.94	2.89	2.90
1686	NYSE	GGG	Tue, Feb 10, 1998	2.91	2.99	2.90	2.94
1685	NYSE	GGG	Mon, Feb 9, 1998	3.01	3.01	2.89	2.91
1684	NYSE	GGG	Fri, Feb 6, 1998	2.98	3.08	2.96	3.00
1683	NYSE	GGG	Thu, Feb 5, 1998	2.91	2.96	2.90	2.96
1682	NYSE	GGG	Wed, Feb 4, 1998	2.82	2.91	2.79	2.91
1681	NYSE	GGG	Tue, Feb 3, 1998	2.85	2.87	2.82	2.82
1680	NYSE	GGG	Mon, Feb 2, 1998	2.77	2.84	2.77	2.84
1679	NYSE	GGG	Fri, Jan 30, 1998	2.65	2.79	2.65	2.75
1678	NYSE	GGG	Thu, Jan 29, 1998	2.61	2.66	2.61	2.65
1677	NYSE	GGG	Wed, Jan 28, 1998	2.58	2.61	2.58	2.61
1676	NYSE	GGG	Tue, Jan 27, 1998	2.57	2.58	2.56	2.58
1675	NYSE	GGG	Mon, Jan 26, 1998	2.53	2.57	2.52	2.57
1674	NYSE	GGG	Fri, Jan 23, 1998	2.56	2.57	2.53	2.54
1673	NYSE	GGG	Thu, Jan 22, 1998	2.48	2.59	2.47	2.57
1672	NYSE	GGG	Wed, Jan 21, 1998	2.44	2.50	2.44	2.49
1671	NYSE	GGG	Tue, Jan 20, 1998	2.34	2.44	2.33	2.44
1670	NYSE	GGG	Fri, Jan 16, 1998	2.29	2.30	2.27	2.27
1669	NYSE	GGG	Thu, Jan 15, 1998	2.29	2.30	2.27	2.28
1668	NYSE	GGG	Wed, Jan 14, 1998	2.31	2.31	2.27	2.28
1667	NYSE	GGG	Tue, Jan 13, 1998	2.27	2.30	2.26	2.30
1666	NYSE	GGG	Mon, Jan 12, 1998	2.26	2.28	2.26	2.27
1665	NYSE	GGG	Fri, Jan 9, 1998	2.34	2.34	2.27	2.28
1664	NYSE	GGG	Thu, Jan 8, 1998	2.37	2.38	2.35	2.35
1663	NYSE	GGG	Wed, Jan 7, 1998	2.39	2.40	2.37	2.37
1662	NYSE	GGG	Tue, Jan 6, 1998	2.46	2.46	2.39	2.40
1661	NYSE	GGG	Mon, Jan 5, 1998	2.50	2.50	2.43	2.46
1660	NYSE	GGG	Fri, Jan 2, 1998	2.45	2.50	2.45	2.50
1659	NYSE	GGG	Wed, Dec 31, 1997	2.48	2.48	2.44	2.46
1658	NYSE	GGG	Tue, Dec 30, 1997	2.41	2.49	2.41	2.49
1657	NYSE	GGG	Mon, Dec 29, 1997	2.36	2.40	2.36	2.40
1656	NYSE	GGG	Fri, Dec 26, 1997	2.35	2.36	2.33	2.35
1655	NYSE	GGG	Wed, Dec 24, 1997	2.34	2.34	2.34	2.34
1654	NYSE	GGG	Tue, Dec 23, 1997	2.41	2.42	2.33	2.33
1653	NYSE	GGG	Mon, Dec 22, 1997	2.42	2.42	2.40	2.41
1652	NYSE	GGG	Fri, Dec 19, 1997	2.44	2.45	2.41	2.41
1651	NYSE	GGG	Thu, Dec 18, 1997	2.48	2.48	2.43	2.45
1650	NYSE	GGG	Wed, Dec 17, 1997	2.45	2.49	2.45	2.48
1649	NYSE	GGG	Tue, Dec 16, 1997	2.45	2.48	2.44	2.46
1648	NYSE	GGG	Mon, Dec 15, 1997	2.42	2.46	2.42	2.46
1647	NYSE	GGG	Fri, Dec 12, 1997	2.38	2.42	2.37	2.42
1646	NYSE	GGG	Thu, Dec 11, 1997	2.44	2.44	2.39	2.39
1645	NYSE	GGG	Wed, Dec 10, 1997	2.48	2.48	2.44	2.44
1644	NYSE	GGG	Tue, Dec 9, 1997	2.48	2.49	2.47	2.48
1643	NYSE	GGG	Mon, Dec 8, 1997	2.48	2.49	2.47	2.49
1642	NYSE	GGG	Fri, Dec 5, 1997	2.51	2.51	2.48	2.49
1641	NYSE	GGG	Thu, Dec 4, 1997	2.53	2.53	2.51	2.51
1640	NYSE	GGG	Wed, Dec 3, 1997	2.47	2.53	2.46	2.53
1639	NYSE	GGG	Tue, Dec 2, 1997	2.40	2.47	2.40	2.47
1638	NYSE	GGG	Mon, Dec 1, 1997	2.35	2.42	2.35	2.40
1637	NYSE	GGG	Fri, Nov 28, 1997	2.31	2.35	2.31	2.35
1636	NYSE	GGG	Wed, Nov 26, 1997	2.33	2.33	2.30	2.31
1635	NYSE	GGG	Tue, Nov 25, 1997	2.31	2.32	2.30	2.31
1634	NYSE	GGG	Mon, Nov 24, 1997	2.30	2.33	2.29	2.30
1633	NYSE	GGG	Fri, Nov 21, 1997	2.34	2.34	2.30	2.30
1632	NYSE	GGG	Thu, Nov 20, 1997	2.34	2.35	2.33	2.33
1631	NYSE	GGG	Wed, Nov 19, 1997	2.30	2.33	2.30	2.33
1630	NYSE	GGG	Tue, Nov 18, 1997	2.32	2.33	2.30	2.30
1629	NYSE	GGG	Mon, Nov 17, 1997	2.29	2.31	2.28	2.31
1628	NYSE	GGG	Fri, Nov 14, 1997	2.33	2.33	2.30	2.30
1627	NYSE	GGG	Thu, Nov 13, 1997	2.35	2.35	2.31	2.33
1626	NYSE	GGG	Wed, Nov 12, 1997	2.39	2.39	2.33	2.35
1625	NYSE	GGG	Tue, Nov 11, 1997	2.49	2.49	2.40	2.40
1624	NYSE	GGG	Mon, Nov 10, 1997	2.52	2.53	2.50	2.50
1623	NYSE	GGG	Fri, Nov 7, 1997	2.51	2.54	2.49	2.54
1622	NYSE	GGG	Thu, Nov 6, 1997	2.45	2.52	2.45	2.51
1621	NYSE	GGG	Wed, Nov 5, 1997	2.47	2.47	2.45	2.46
1620	NYSE	GGG	Tue, Nov 4, 1997	2.58	2.58	2.46	2.47
1619	NYSE	GGG	Mon, Nov 3, 1997	2.58	2.60	2.58	2.59
1618	NYSE	GGG	Fri, Oct 31, 1997	2.60	2.61	2.52	2.55
1617	NYSE	GGG	Thu, Oct 30, 1997	2.51	2.61	2.50	2.61
1616	NYSE	GGG	Wed, Oct 29, 1997	2.44	2.52	2.44	2.52
1615	NYSE	GGG	Tue, Oct 28, 1997	2.43	2.44	2.41	2.43
1614	NYSE	GGG	Mon, Oct 27, 1997	2.46	2.52	2.46	2.48
1613	NYSE	GGG	Fri, Oct 24, 1997	2.47	2.47	2.44	2.46
1612	NYSE	GGG	Thu, Oct 23, 1997	2.50	2.50	2.46	2.47
1611	NYSE	GGG	Wed, Oct 22, 1997	2.46	2.56	2.44	2.51
1610	NYSE	GGG	Tue, Oct 21, 1997	2.43	2.46	2.43	2.46
1609	NYSE	GGG	Mon, Oct 20, 1997	2.39	2.47	2.38	2.43
1608	NYSE	GGG	Fri, Oct 17, 1997	2.37	2.42	2.37	2.40
1607	NYSE	GGG	Thu, Oct 16, 1997	2.38	2.39	2.37	2.37
1606	NYSE	GGG	Wed, Oct 15, 1997	2.35	2.41	2.34	2.38
1605	NYSE	GGG	Tue, Oct 14, 1997	2.32	2.41	2.31	2.36
1604	NYSE	GGG	Mon, Oct 13, 1997	2.34	2.37	2.33	2.33
1603	NYSE	GGG	Fri, Oct 10, 1997	2.32	2.33	2.30	2.33
1602	NYSE	GGG	Thu, Oct 9, 1997	2.26	2.34	2.26	2.32
1601	NYSE	GGG	Wed, Oct 8, 1997	2.21	2.28	2.20	2.27
1600	NYSE	GGG	Tue, Oct 7, 1997	2.24	2.24	2.21	2.22
1599	NYSE	GGG	Mon, Oct 6, 1997	2.26	2.27	2.25	2.25
1598	NYSE	GGG	Fri, Oct 3, 1997	2.37	2.37	2.28	2.28
1597	NYSE	GGG	Thu, Oct 2, 1997	2.39	2.39	2.36	2.37
1596	NYSE	GGG	Wed, Oct 1, 1997	2.35	2.39	2.32	2.39
1595	NYSE	GGG	Tue, Sep 30, 1997	2.29	2.37	2.28	2.35
1594	NYSE	GGG	Mon, Sep 29, 1997	2.23	2.30	2.20	2.29
1593	NYSE	GGG	Fri, Sep 26, 1997	2.21	2.24	2.21	2.23
1592	NYSE	GGG	Thu, Sep 25, 1997	2.22	2.22	2.20	2.21
1591	NYSE	GGG	Wed, Sep 24, 1997	2.21	2.23	2.18	2.23
1590	NYSE	GGG	Tue, Sep 23, 1997	2.16	2.21	2.16	2.21
1589	NYSE	GGG	Mon, Sep 22, 1997	2.11	2.17	2.10	2.17
1588	NYSE	GGG	Fri, Sep 19, 1997	2.16	2.18	2.12	2.12
1587	NYSE	GGG	Thu, Sep 18, 1997	2.21	2.22	2.18	2.18
1586	NYSE	GGG	Wed, Sep 17, 1997	2.23	2.24	2.22	2.22
1585	NYSE	GGG	Tue, Sep 16, 1997	2.26	2.28	2.21	2.22
1584	NYSE	GGG	Mon, Sep 15, 1997	2.22	2.26	2.22	2.25
1583	NYSE	GGG	Fri, Sep 12, 1997	2.23	2.27	2.23	2.24
1582	NYSE	GGG	Thu, Sep 11, 1997	2.24	2.24	2.21	2.21
1581	NYSE	GGG	Wed, Sep 10, 1997	2.26	2.27	2.24	2.26
1580	NYSE	GGG	Tue, Sep 9, 1997	2.19	2.26	2.18	2.25
1579	NYSE	GGG	Mon, Sep 8, 1997	2.15	2.20	2.14	2.19
1578	NYSE	GGG	Fri, Sep 5, 1997	2.17	2.17	2.13	2.15
1577	NYSE	GGG	Thu, Sep 4, 1997	2.11	2.17	2.11	2.17
1576	NYSE	GGG	Wed, Sep 3, 1997	2.07	2.13	2.07	2.12
1575	NYSE	GGG	Tue, Sep 2, 1997	2.07	2.09	2.03	2.09
1574	NYSE	GGG	Fri, Aug 29, 1997	2.08	2.09	2.05	2.08
1573	NYSE	GGG	Thu, Aug 28, 1997	2.08	2.10	2.04	2.07
1572	NYSE	GGG	Wed, Aug 27, 1997	2.08	2.10	2.07	2.08
1571	NYSE	GGG	Tue, Aug 26, 1997	2.08	2.09	2.08	2.08
1570	NYSE	GGG	Mon, Aug 25, 1997	2.06	2.10	2.06	2.07
1569	NYSE	GGG	Fri, Aug 22, 1997	2.09	2.09	2.05	2.06
1568	NYSE	GGG	Thu, Aug 21, 1997	2.09	2.10	2.07	2.10
1567	NYSE	GGG	Wed, Aug 20, 1997	2.12	2.12	2.10	2.10
1566	NYSE	GGG	Tue, Aug 19, 1997	2.11	2.13	2.11	2.12
1565	NYSE	GGG	Mon, Aug 18, 1997	2.08	2.12	2.08	2.09
1564	NYSE	GGG	Fri, Aug 15, 1997	2.12	2.12	2.08	2.08
1563	NYSE	GGG	Thu, Aug 14, 1997	2.14	2.15	2.13	2.14
1562	NYSE	GGG	Wed, Aug 13, 1997	2.15	2.17	2.14	2.15
1561	NYSE	GGG	Tue, Aug 12, 1997	2.18	2.18	2.15	2.15
1560	NYSE	GGG	Mon, Aug 11, 1997	2.21	2.21	2.17	2.17
1559	NYSE	GGG	Fri, Aug 8, 1997	2.26	2.27	2.20	2.21
1558	NYSE	GGG	Thu, Aug 7, 1997	2.26	2.30	2.26	2.27
1557	NYSE	GGG	Wed, Aug 6, 1997	2.21	2.25	2.21	2.25
1556	NYSE	GGG	Tue, Aug 5, 1997	2.20	2.22	2.18	2.21
1555	NYSE	GGG	Mon, Aug 4, 1997	2.19	2.22	2.17	2.21
1554	NYSE	GGG	Fri, Aug 1, 1997	2.17	2.19	2.16	2.19
1553	NYSE	GGG	Thu, Jul 31, 1997	2.16	2.18	2.16	2.17
1552	NYSE	GGG	Wed, Jul 30, 1997	2.15	2.17	2.15	2.17
1551	NYSE	GGG	Tue, Jul 29, 1997	2.12	2.15	2.11	2.14
1550	NYSE	GGG	Mon, Jul 28, 1997	2.08	2.12	2.08	2.11
1549	NYSE	GGG	Fri, Jul 25, 1997	2.11	2.12	2.07	2.07
1548	NYSE	GGG	Thu, Jul 24, 1997	2.11	2.12	2.10	2.10
1547	NYSE	GGG	Wed, Jul 23, 1997	2.18	2.21	2.11	2.11
1546	NYSE	GGG	Tue, Jul 22, 1997	2.17	2.20	2.17	2.19
1545	NYSE	GGG	Mon, Jul 21, 1997	2.20	2.20	2.16	2.17
1544	NYSE	GGG	Fri, Jul 18, 1997	2.17	2.24	2.17	2.22
1543	NYSE	GGG	Thu, Jul 17, 1997	2.07	2.17	2.07	2.17
1542	NYSE	GGG	Wed, Jul 16, 1997	2.06	2.10	2.06	2.08
1541	NYSE	GGG	Tue, Jul 15, 1997	2.00	2.03	1.99	2.03
1540	NYSE	GGG	Mon, Jul 14, 1997	1.99	2.00	1.99	2.00
1539	NYSE	GGG	Fri, Jul 11, 1997	1.94	1.98	1.94	1.98
1538	NYSE	GGG	Thu, Jul 10, 1997	1.99	2.00	1.95	1.96
1537	NYSE	GGG	Wed, Jul 9, 1997	2.04	2.05	1.99	1.99
1536	NYSE	GGG	Tue, Jul 8, 1997	2.08	2.09	2.06	2.06
1535	NYSE	GGG	Mon, Jul 7, 1997	2.05	2.12	2.05	2.08
1534	NYSE	GGG	Thu, Jul 3, 1997	2.04	2.07	2.04	2.05
1533	NYSE	GGG	Wed, Jul 2, 1997	2.01	2.03	2.00	2.03
1532	NYSE	GGG	Tue, Jul 1, 1997	1.98	2.00	1.98	2.00
1531	NYSE	GGG	Mon, Jun 30, 1997	1.93	1.98	1.92	1.98
1530	NYSE	GGG	Fri, Jun 27, 1997	1.94	1.95	1.93	1.93
1529	NYSE	GGG	Thu, Jun 26, 1997	1.97	1.99	1.94	1.94
1528	NYSE	GGG	Wed, Jun 25, 1997	1.97	1.99	1.96	1.96
1527	NYSE	GGG	Tue, Jun 24, 1997	2.00	2.00	1.94	1.97
1526	NYSE	GGG	Mon, Jun 23, 1997	2.04	2.04	2.02	2.02
1525	NYSE	GGG	Fri, Jun 20, 1997	2.07	2.09	2.05	2.05
1524	NYSE	GGG	Thu, Jun 19, 1997	2.01	2.10	2.00	2.10
1523	NYSE	GGG	Wed, Jun 18, 1997	1.94	2.01	1.93	2.01
1522	NYSE	GGG	Tue, Jun 17, 1997	1.94	1.94	1.91	1.93
1521	NYSE	GGG	Mon, Jun 16, 1997	1.96	1.98	1.93	1.94
1520	NYSE	GGG	Fri, Jun 13, 1997	1.91	1.94	1.91	1.94
1519	NYSE	GGG	Thu, Jun 12, 1997	1.93	1.96	1.91	1.91
1518	NYSE	GGG	Wed, Jun 11, 1997	1.97	1.98	1.92	1.92
1517	NYSE	GGG	Tue, Jun 10, 1997	1.95	1.97	1.94	1.97
1516	NYSE	GGG	Mon, Jun 9, 1997	1.92	1.95	1.92	1.94
1515	NYSE	GGG	Fri, Jun 6, 1997	1.85	1.93	1.85	1.93
1514	NYSE	GGG	Thu, Jun 5, 1997	1.89	1.89	1.84	1.85
1513	NYSE	GGG	Wed, Jun 4, 1997	1.94	1.94	1.89	1.89
1512	NYSE	GGG	Tue, Jun 3, 1997	1.93	1.94	1.91	1.93
1511	NYSE	GGG	Mon, Jun 2, 1997	1.85	1.97	1.85	1.96
1510	NYSE	GGG	Fri, May 30, 1997	1.82	1.84	1.79	1.84
1509	NYSE	GGG	Thu, May 29, 1997	1.83	1.83	1.79	1.82
1508	NYSE	GGG	Wed, May 28, 1997	1.84	1.84	1.81	1.84
1507	NYSE	GGG	Tue, May 27, 1997	1.82	1.89	1.82	1.84
1506	NYSE	GGG	Fri, May 23, 1997	1.84	1.84	1.82	1.82
1505	NYSE	GGG	Thu, May 22, 1997	1.84	1.87	1.84	1.85
1504	NYSE	GGG	Wed, May 21, 1997	1.85	1.89	1.84	1.86
1503	NYSE	GGG	Tue, May 20, 1997	1.79	1.87	1.79	1.84
1502	NYSE	GGG	Mon, May 19, 1997	1.74	1.80	1.73	1.79
1501	NYSE	GGG	Fri, May 16, 1997	1.74	1.74	1.72	1.73
1500	NYSE	GGG	Thu, May 15, 1997	1.72	1.74	1.70	1.72
1499	NYSE	GGG	Wed, May 14, 1997	1.73	1.74	1.72	1.73
1498	NYSE	GGG	Tue, May 13, 1997	1.73	1.74	1.73	1.73
1497	NYSE	GGG	Mon, May 12, 1997	1.71	1.75	1.70	1.73
1496	NYSE	GGG	Fri, May 9, 1997	1.71	1.72	1.70	1.70
1495	NYSE	GGG	Thu, May 8, 1997	1.70	1.72	1.70	1.70
1494	NYSE	GGG	Wed, May 7, 1997	1.71	1.72	1.70	1.70
1493	NYSE	GGG	Tue, May 6, 1997	1.75	1.75	1.68	1.70
1492	NYSE	GGG	Mon, May 5, 1997	1.71	1.75	1.71	1.75
1491	NYSE	GGG	Fri, May 2, 1997	1.61	1.71	1.56	1.70
1490	NYSE	GGG	Thu, May 1, 1997	1.56	1.62	1.56	1.60
1489	NYSE	GGG	Wed, Apr 30, 1997	1.59	1.59	1.55	1.56
1488	NYSE	GGG	Tue, Apr 29, 1997	1.58	1.61	1.58	1.58
1487	NYSE	GGG	Mon, Apr 28, 1997	1.55	1.59	1.55	1.58
1486	NYSE	GGG	Fri, Apr 25, 1997	1.64	1.64	1.55	1.56
1485	NYSE	GGG	Thu, Apr 24, 1997	1.61	1.63	1.60	1.63
1484	NYSE	GGG	Wed, Apr 23, 1997	1.61	1.61	1.59	1.61
1483	NYSE	GGG	Tue, Apr 22, 1997	1.65	1.65	1.57	1.60
1482	NYSE	GGG	Mon, Apr 21, 1997	1.73	1.73	1.66	1.66
1481	NYSE	GGG	Fri, Apr 18, 1997	1.70	1.73	1.70	1.72
1480	NYSE	GGG	Thu, Apr 17, 1997	1.64	1.71	1.62	1.69
1479	NYSE	GGG	Wed, Apr 16, 1997	1.62	1.65	1.60	1.63
1478	NYSE	GGG	Tue, Apr 15, 1997	1.71	1.72	1.61	1.65
1477	NYSE	GGG	Mon, Apr 14, 1997	1.93	1.93	1.64	1.71
1476	NYSE	GGG	Fri, Apr 11, 1997	1.97	1.98	1.95	1.98
1475	NYSE	GGG	Thu, Apr 10, 1997	1.97	1.97	1.96	1.96
1474	NYSE	GGG	Wed, Apr 9, 1997	1.94	1.98	1.94	1.96
1473	NYSE	GGG	Tue, Apr 8, 1997	1.89	1.94	1.89	1.94
1472	NYSE	GGG	Mon, Apr 7, 1997	1.87	1.89	1.87	1.88
1471	NYSE	GGG	Fri, Apr 4, 1997	1.83	1.85	1.83	1.85
1470	NYSE	GGG	Thu, Apr 3, 1997	1.86	1.87	1.84	1.84
1469	NYSE	GGG	Wed, Apr 2, 1997	1.88	1.88	1.85	1.85
1468	NYSE	GGG	Tue, Apr 1, 1997	1.89	1.89	1.88	1.88
1467	NYSE	GGG	Mon, Mar 31, 1997	1.93	1.93	1.89	1.89
1466	NYSE	GGG	Thu, Mar 27, 1997	1.96	1.98	1.95	1.95
1465	NYSE	GGG	Wed, Mar 26, 1997	1.94	1.94	1.90	1.94
1464	NYSE	GGG	Tue, Mar 25, 1997	1.98	1.98	1.94	1.95
1463	NYSE	GGG	Mon, Mar 24, 1997	1.96	1.99	1.96	1.97
1462	NYSE	GGG	Fri, Mar 21, 1997	1.85	1.95	1.85	1.94
1461	NYSE	GGG	Thu, Mar 20, 1997	1.89	1.89	1.79	1.84
1460	NYSE	GGG	Wed, Mar 19, 1997	1.96	1.97	1.89	1.89
1459	NYSE	GGG	Tue, Mar 18, 1997	1.97	1.98	1.95	1.95
1458	NYSE	GGG	Mon, Mar 17, 1997	2.03	2.04	1.97	1.98
1457	NYSE	GGG	Fri, Mar 14, 1997	2.04	2.07	2.03	2.04
1456	NYSE	GGG	Thu, Mar 13, 1997	2.09	2.09	2.04	2.04
1455	NYSE	GGG	Wed, Mar 12, 1997	2.10	2.14	2.08	2.08
1454	NYSE	GGG	Tue, Mar 11, 1997	2.07	2.10	2.04	2.10
1453	NYSE	GGG	Mon, Mar 10, 1997	2.06	2.07	2.04	2.05
1452	NYSE	GGG	Fri, Mar 7, 1997	2.09	2.10	2.03	2.05
1451	NYSE	GGG	Thu, Mar 6, 1997	2.07	2.10	2.07	2.08
1450	NYSE	GGG	Wed, Mar 5, 1997	2.09	2.10	2.08	2.09
1449	NYSE	GGG	Tue, Mar 4, 1997	2.06	2.10	2.03	2.10
1448	NYSE	GGG	Mon, Mar 3, 1997	2.07	2.07	2.03	2.06
1447	NYSE	GGG	Fri, Feb 28, 1997	2.06	2.06	2.03	2.05
1446	NYSE	GGG	Thu, Feb 27, 1997	2.09	2.10	2.07	2.07
1445	NYSE	GGG	Wed, Feb 26, 1997	2.10	2.12	2.09	2.11
1444	NYSE	GGG	Tue, Feb 25, 1997	2.15	2.16	2.10	2.11
1443	NYSE	GGG	Mon, Feb 24, 1997	2.14	2.15	2.12	2.13
1442	NYSE	GGG	Fri, Feb 21, 1997	2.28	2.28	2.11	2.16
1441	NYSE	GGG	Thu, Feb 20, 1997	2.30	2.31	2.29	2.30
1440	NYSE	GGG	Wed, Feb 19, 1997	2.36	2.36	2.28	2.30
1439	NYSE	GGG	Tue, Feb 18, 1997	2.34	2.38	2.33	2.38
1438	NYSE	GGG	Fri, Feb 14, 1997	2.24	2.35	2.24	2.33
1437	NYSE	GGG	Thu, Feb 13, 1997	2.14	2.23	2.14	2.23
1436	NYSE	GGG	Wed, Feb 12, 1997	2.09	2.16	2.09	2.16
1435	NYSE	GGG	Tue, Feb 11, 1997	2.05	2.10	2.04	2.08
1434	NYSE	GGG	Mon, Feb 10, 1997	2.03	2.07	2.02	2.04
1433	NYSE	GGG	Fri, Feb 7, 1997	2.03	2.03	2.00	2.03
1432	NYSE	GGG	Thu, Feb 6, 1997	2.03	2.03	2.00	2.02
1431	NYSE	GGG	Wed, Feb 5, 1997	2.10	2.11	2.03	2.05
1430	NYSE	GGG	Tue, Feb 4, 1997	2.22	2.23	2.09	2.12
1429	NYSE	GGG	Mon, Feb 3, 1997	2.14	2.21	2.13	2.19
1428	NYSE	GGG	Fri, Jan 31, 1997	2.16	2.16	2.09	2.12
1427	NYSE	GGG	Thu, Jan 30, 1997	2.14	2.16	2.12	2.16
1426	NYSE	GGG	Wed, Jan 29, 1997	2.14	2.14	2.05	2.14
1425	NYSE	GGG	Tue, Jan 28, 1997	2.10	2.18	2.09	2.13
1424	NYSE	GGG	Mon, Jan 27, 1997	2.06	2.12	2.04	2.09
1423	NYSE	GGG	Fri, Jan 24, 1997	1.98	2.07	1.97	2.06
1422	NYSE	GGG	Thu, Jan 23, 1997	1.90	1.99	1.89	1.99
1421	NYSE	GGG	Wed, Jan 22, 1997	1.91	1.91	1.84	1.91
1420	NYSE	GGG	Tue, Jan 21, 1997	1.84	1.90	1.81	1.90
1419	NYSE	GGG	Mon, Jan 20, 1997	1.84	1.84	1.82	1.82
1418	NYSE	GGG	Fri, Jan 17, 1997	1.87	1.87	1.84	1.84
1417	NYSE	GGG	Thu, Jan 16, 1997	1.90	1.90	1.86	1.86
1416	NYSE	GGG	Wed, Jan 15, 1997	1.84	1.93	1.84	1.92
1415	NYSE	GGG	Tue, Jan 14, 1997	1.79	1.84	1.78	1.84
1414	NYSE	GGG	Mon, Jan 13, 1997	1.76	1.81	1.76	1.78
1413	NYSE	GGG	Fri, Jan 10, 1997	1.72	1.75	1.72	1.75
1412	NYSE	GGG	Thu, Jan 9, 1997	1.68	1.74	1.67	1.74
1411	NYSE	GGG	Wed, Jan 8, 1997	1.63	1.65	1.63	1.65
1410	NYSE	GGG	Tue, Jan 7, 1997	1.65	1.65	1.63	1.63
1409	NYSE	GGG	Mon, Jan 6, 1997	1.65	1.65	1.63	1.63
1408	NYSE	GGG	Fri, Jan 3, 1997	1.66	1.69	1.63	1.65
1407	NYSE	GGG	Thu, Jan 2, 1997	1.61	1.68	1.61	1.65
1406	NYSE	GGG	Tue, Dec 31, 1996	1.62	1.66	1.60	1.61
1405	NYSE	GGG	Mon, Dec 30, 1996	1.64	1.64	1.62	1.62
1404	NYSE	GGG	Fri, Dec 27, 1996	1.65	1.67	1.63	1.64
1403	NYSE	GGG	Thu, Dec 26, 1996	1.61	1.67	1.61	1.66
1402	NYSE	GGG	Tue, Dec 24, 1996	1.58	1.61	1.58	1.61
1401	NYSE	GGG	Mon, Dec 23, 1996	1.56	1.61	1.56	1.60
1400	NYSE	GGG	Fri, Dec 20, 1996	1.58	1.59	1.54	1.56
1399	NYSE	GGG	Thu, Dec 19, 1996	1.58	1.59	1.58	1.58
1398	NYSE	GGG	Wed, Dec 18, 1996	1.58	1.60	1.58	1.59
1397	NYSE	GGG	Tue, Dec 17, 1996	1.59	1.59	1.57	1.58
1396	NYSE	GGG	Mon, Dec 16, 1996	1.63	1.63	1.58	1.60
1395	NYSE	GGG	Fri, Dec 13, 1996	1.62	1.63	1.62	1.62
1394	NYSE	GGG	Thu, Dec 12, 1996	1.62	1.65	1.62	1.63
1393	NYSE	GGG	Wed, Dec 11, 1996	1.63	1.63	1.62	1.63
1392	NYSE	GGG	Tue, Dec 10, 1996	1.64	1.64	1.61	1.63
1391	NYSE	GGG	Mon, Dec 9, 1996	1.64	1.64	1.61	1.63
1390	NYSE	GGG	Fri, Dec 6, 1996	1.63	1.64	1.61	1.64
1389	NYSE	GGG	Thu, Dec 5, 1996	1.64	1.65	1.63	1.65
1388	NYSE	GGG	Wed, Dec 4, 1996	1.68	1.70	1.64	1.64
1387	NYSE	GGG	Tue, Dec 3, 1996	1.70	1.70	1.69	1.70
1386	NYSE	GGG	Mon, Dec 2, 1996	1.70	1.70	1.68	1.70
1385	NYSE	GGG	Fri, Nov 29, 1996	1.69	1.70	1.68	1.70
1384	NYSE	GGG	Wed, Nov 27, 1996	1.66	1.70	1.66	1.69
1383	NYSE	GGG	Tue, Nov 26, 1996	1.65	1.66	1.65	1.65
1382	NYSE	GGG	Mon, Nov 25, 1996	1.62	1.66	1.62	1.66
1381	NYSE	GGG	Fri, Nov 22, 1996	1.61	1.63	1.61	1.63
1380	NYSE	GGG	Thu, Nov 21, 1996	1.61	1.62	1.61	1.61
1379	NYSE	GGG	Wed, Nov 20, 1996	1.62	1.62	1.60	1.61
1378	NYSE	GGG	Tue, Nov 19, 1996	1.62	1.64	1.61	1.61
1377	NYSE	GGG	Mon, Nov 18, 1996	1.66	1.66	1.63	1.63
1376	NYSE	GGG	Fri, Nov 15, 1996	1.65	1.67	1.65	1.66
1375	NYSE	GGG	Thu, Nov 14, 1996	1.67	1.67	1.65	1.66
1374	NYSE	GGG	Wed, Nov 13, 1996	1.65	1.67	1.65	1.67
1373	NYSE	GGG	Tue, Nov 12, 1996	1.68	1.71	1.64	1.65
1372	NYSE	GGG	Mon, Nov 11, 1996	1.60	1.68	1.59	1.68
1371	NYSE	GGG	Fri, Nov 8, 1996	1.61	1.61	1.59	1.61
1370	NYSE	GGG	Thu, Nov 7, 1996	1.56	1.63	1.56	1.63
1369	NYSE	GGG	Wed, Nov 6, 1996	1.58	1.60	1.56	1.56
1368	NYSE	GGG	Tue, Nov 5, 1996	1.58	1.60	1.57	1.59
1367	NYSE	GGG	Mon, Nov 4, 1996	1.52	1.57	1.51	1.56
1366	NYSE	GGG	Fri, Nov 1, 1996	1.50	1.52	1.49	1.52
1365	NYSE	GGG	Thu, Oct 31, 1996	1.47	1.51	1.47	1.51
1364	NYSE	GGG	Wed, Oct 30, 1996	1.43	1.46	1.43	1.46
1363	NYSE	GGG	Tue, Oct 29, 1996	1.46	1.46	1.44	1.44
1362	NYSE	GGG	Mon, Oct 28, 1996	1.47	1.48	1.45	1.46
1361	NYSE	GGG	Fri, Oct 25, 1996	1.45	1.47	1.45	1.47
1360	NYSE	GGG	Thu, Oct 24, 1996	1.47	1.47	1.44	1.45
1359	NYSE	GGG	Wed, Oct 23, 1996	1.45	1.47	1.45	1.47
1358	NYSE	GGG	Tue, Oct 22, 1996	1.45	1.47	1.44	1.44
1357	NYSE	GGG	Mon, Oct 21, 1996	1.50	1.50	1.47	1.47
1356	NYSE	GGG	Fri, Oct 18, 1996	1.51	1.51	1.47	1.50
1355	NYSE	GGG	Thu, Oct 17, 1996	1.51	1.52	1.50	1.51
1354	NYSE	GGG	Wed, Oct 16, 1996	1.51	1.51	1.49	1.50
1353	NYSE	GGG	Tue, Oct 15, 1996	1.46	1.51	1.44	1.51
1352	NYSE	GGG	Mon, Oct 14, 1996	1.42	1.47	1.42	1.47
1351	NYSE	GGG	Fri, Oct 11, 1996	1.43	1.44	1.40	1.43
1350	NYSE	GGG	Thu, Oct 10, 1996	1.31	1.45	1.30	1.43
1349	NYSE	GGG	Wed, Oct 9, 1996	1.23	1.23	1.23	1.23
1348	NYSE	GGG	Tue, Oct 8, 1996	1.23	1.24	1.23	1.23
1347	NYSE	GGG	Mon, Oct 7, 1996	1.24	1.24	1.22	1.22
1346	NYSE	GGG	Fri, Oct 4, 1996	1.23	1.23	1.23	1.23
1345	NYSE	GGG	Thu, Oct 3, 1996	1.24	1.25	1.23	1.24
1344	NYSE	GGG	Wed, Oct 2, 1996	1.23	1.24	1.23	1.24
1343	NYSE	GGG	Tue, Oct 1, 1996	1.23	1.24	1.23	1.24
1342	NYSE	GGG	Mon, Sep 30, 1996	1.25	1.25	1.23	1.23
1341	NYSE	GGG	Fri, Sep 27, 1996	1.24	1.24	1.23	1.23
1340	NYSE	GGG	Thu, Sep 26, 1996	1.23	1.24	1.22	1.24
1339	NYSE	GGG	Wed, Sep 25, 1996	1.24	1.24	1.20	1.22
1338	NYSE	GGG	Tue, Sep 24, 1996	1.26	1.26	1.24	1.25
1337	NYSE	GGG	Mon, Sep 23, 1996	1.27	1.28	1.24	1.26
1336	NYSE	GGG	Fri, Sep 20, 1996	1.24	1.27	1.24	1.27
1335	NYSE	GGG	Thu, Sep 19, 1996	1.24	1.26	1.24	1.25
1334	NYSE	GGG	Wed, Sep 18, 1996	1.26	1.26	1.25	1.26
1333	NYSE	GGG	Tue, Sep 17, 1996	1.25	1.26	1.25	1.26
1332	NYSE	GGG	Mon, Sep 16, 1996	1.25	1.25	1.24	1.25
1331	NYSE	GGG	Fri, Sep 13, 1996	1.25	1.26	1.25	1.25
1330	NYSE	GGG	Thu, Sep 12, 1996	1.27	1.27	1.24	1.25
1329	NYSE	GGG	Wed, Sep 11, 1996	1.27	1.28	1.27	1.28
1328	NYSE	GGG	Tue, Sep 10, 1996	1.25	1.27	1.25	1.27
1327	NYSE	GGG	Mon, Sep 9, 1996	1.23	1.25	1.23	1.24
1326	NYSE	GGG	Fri, Sep 6, 1996	1.24	1.24	1.23	1.24
1325	NYSE	GGG	Thu, Sep 5, 1996	1.25	1.25	1.23	1.23
1324	NYSE	GGG	Wed, Sep 4, 1996	1.24	1.25	1.24	1.25
1323	NYSE	GGG	Tue, Sep 3, 1996	1.23	1.25	1.23	1.24
1322	NYSE	GGG	Fri, Aug 30, 1996	1.24	1.24	1.23	1.23
1321	NYSE	GGG	Thu, Aug 29, 1996	1.24	1.24	1.23	1.24
1320	NYSE	GGG	Wed, Aug 28, 1996	1.23	1.24	1.23	1.23
1319	NYSE	GGG	Tue, Aug 27, 1996	1.24	1.24	1.23	1.24
1318	NYSE	GGG	Mon, Aug 26, 1996	1.27	1.27	1.24	1.24
1317	NYSE	GGG	Fri, Aug 23, 1996	1.27	1.27	1.27	1.27
1316	NYSE	GGG	Thu, Aug 22, 1996	1.27	1.28	1.26	1.28
1315	NYSE	GGG	Wed, Aug 21, 1996	1.26	1.28	1.26	1.27
1314	NYSE	GGG	Tue, Aug 20, 1996	1.25	1.27	1.25	1.27
1313	NYSE	GGG	Mon, Aug 19, 1996	1.25	1.26	1.25	1.25
1312	NYSE	GGG	Fri, Aug 16, 1996	1.23	1.28	1.23	1.27
1311	NYSE	GGG	Thu, Aug 15, 1996	1.21	1.25	1.21	1.23
1310	NYSE	GGG	Wed, Aug 14, 1996	1.21	1.23	1.20	1.22
1309	NYSE	GGG	Tue, Aug 13, 1996	1.21	1.22	1.20	1.21
1308	NYSE	GGG	Mon, Aug 12, 1996	1.22	1.22	1.20	1.21
1307	NYSE	GGG	Fri, Aug 9, 1996	1.22	1.22	1.21	1.22
1306	NYSE	GGG	Thu, Aug 8, 1996	1.23	1.23	1.21	1.21
1305	NYSE	GGG	Wed, Aug 7, 1996	1.22	1.23	1.21	1.22
1304	NYSE	GGG	Tue, Aug 6, 1996	1.25	1.25	1.19	1.21
1303	NYSE	GGG	Mon, Aug 5, 1996	1.27	1.27	1.26	1.27
1302	NYSE	GGG	Fri, Aug 2, 1996	1.27	1.29	1.27	1.27
1301	NYSE	GGG	Thu, Aug 1, 1996	1.26	1.28	1.26	1.27
1300	NYSE	GGG	Wed, Jul 31, 1996	1.25	1.25	1.23	1.24
1299	NYSE	GGG	Tue, Jul 30, 1996	1.27	1.27	1.25	1.25
1298	NYSE	GGG	Mon, Jul 29, 1996	1.30	1.30	1.27	1.27
1297	NYSE	GGG	Fri, Jul 26, 1996	1.31	1.31	1.30	1.30
1296	NYSE	GGG	Thu, Jul 25, 1996	1.30	1.31	1.30	1.30
1295	NYSE	GGG	Wed, Jul 24, 1996	1.31	1.31	1.30	1.30
1294	NYSE	GGG	Tue, Jul 23, 1996	1.33	1.33	1.30	1.31
1293	NYSE	GGG	Mon, Jul 22, 1996	1.31	1.32	1.29	1.32
1292	NYSE	GGG	Fri, Jul 19, 1996	1.30	1.33	1.30	1.33
1291	NYSE	GGG	Thu, Jul 18, 1996	1.30	1.33	1.30	1.31
1290	NYSE	GGG	Wed, Jul 17, 1996	1.30	1.31	1.30	1.31
1289	NYSE	GGG	Tue, Jul 16, 1996	1.31	1.32	1.28	1.29
1288	NYSE	GGG	Mon, Jul 15, 1996	1.31	1.31	1.30	1.30
1287	NYSE	GGG	Fri, Jul 12, 1996	1.33	1.33	1.31	1.31
1286	NYSE	GGG	Thu, Jul 11, 1996	1.34	1.34	1.33	1.33
1285	NYSE	GGG	Wed, Jul 10, 1996	1.33	1.34	1.33	1.33
1284	NYSE	GGG	Tue, Jul 9, 1996	1.32	1.34	1.32	1.33
1283	NYSE	GGG	Mon, Jul 8, 1996	1.31	1.33	1.31	1.33
1282	NYSE	GGG	Fri, Jul 5, 1996	1.31	1.33	1.31	1.32
1281	NYSE	GGG	Wed, Jul 3, 1996	1.31	1.32	1.31	1.31
1280	NYSE	GGG	Tue, Jul 2, 1996	1.30	1.33	1.30	1.33
1279	NYSE	GGG	Mon, Jul 1, 1996	1.31	1.32	1.30	1.30
1278	NYSE	GGG	Fri, Jun 28, 1996	1.32	1.33	1.31	1.33
1277	NYSE	GGG	Thu, Jun 27, 1996	1.30	1.31	1.30	1.31
1276	NYSE	GGG	Wed, Jun 26, 1996	1.31	1.31	1.30	1.30
1275	NYSE	GGG	Tue, Jun 25, 1996	1.30	1.31	1.30	1.31
1274	NYSE	GGG	Mon, Jun 24, 1996	1.33	1.33	1.30	1.30
1273	NYSE	GGG	Fri, Jun 21, 1996	1.32	1.32	1.30	1.30
1272	NYSE	GGG	Thu, Jun 20, 1996	1.31	1.31	1.30	1.30
1271	NYSE	GGG	Wed, Jun 19, 1996	1.33	1.33	1.31	1.31
1270	NYSE	GGG	Tue, Jun 18, 1996	1.32	1.32	1.32	1.32
1269	NYSE	GGG	Mon, Jun 17, 1996	1.30	1.31	1.30	1.30
1268	NYSE	GGG	Fri, Jun 14, 1996	1.30	1.31	1.30	1.30
1267	NYSE	GGG	Thu, Jun 13, 1996	1.29	1.30	1.29	1.30
1266	NYSE	GGG	Wed, Jun 12, 1996	1.32	1.32	1.29	1.30
1265	NYSE	GGG	Tue, Jun 11, 1996	1.36	1.36	1.32	1.32
1264	NYSE	GGG	Mon, Jun 10, 1996	1.33	1.35	1.33	1.34
1263	NYSE	GGG	Fri, Jun 7, 1996	1.35	1.35	1.33	1.34
1262	NYSE	GGG	Thu, Jun 6, 1996	1.37	1.37	1.36	1.37
1261	NYSE	GGG	Wed, Jun 5, 1996	1.37	1.38	1.37	1.37
1260	NYSE	GGG	Tue, Jun 4, 1996	1.39	1.39	1.37	1.37
1259	NYSE	GGG	Mon, Jun 3, 1996	1.39	1.40	1.38	1.39
1258	NYSE	GGG	Fri, May 31, 1996	1.40	1.41	1.40	1.40
1257	NYSE	GGG	Thu, May 30, 1996	1.40	1.41	1.40	1.41
1256	NYSE	GGG	Wed, May 29, 1996	1.38	1.41	1.38	1.41
1255	NYSE	GGG	Tue, May 28, 1996	1.41	1.41	1.38	1.39
1254	NYSE	GGG	Fri, May 24, 1996	1.40	1.42	1.40	1.42
1253	NYSE	GGG	Thu, May 23, 1996	1.32	1.37	1.31	1.36
1252	NYSE	GGG	Wed, May 22, 1996	1.30	1.34	1.30	1.32
1251	NYSE	GGG	Tue, May 21, 1996	1.28	1.31	1.28	1.29
1250	NYSE	GGG	Mon, May 20, 1996	1.23	1.28	1.22	1.28
1249	NYSE	GGG	Fri, May 17, 1996	1.22	1.23	1.21	1.23
1248	NYSE	GGG	Thu, May 16, 1996	1.23	1.23	1.22	1.23
1247	NYSE	GGG	Wed, May 15, 1996	1.19	1.23	1.19	1.23
1246	NYSE	GGG	Tue, May 14, 1996	1.20	1.22	1.19	1.20
1245	NYSE	GGG	Mon, May 13, 1996	1.23	1.23	1.19	1.21
1244	NYSE	GGG	Fri, May 10, 1996	1.19	1.23	1.19	1.23
1243	NYSE	GGG	Thu, May 9, 1996	1.19	1.19	1.18	1.19
1242	NYSE	GGG	Wed, May 8, 1996	1.19	1.19	1.18	1.19
1241	NYSE	GGG	Tue, May 7, 1996	1.23	1.23	1.20	1.20
1240	NYSE	GGG	Mon, May 6, 1996	1.25	1.28	1.23	1.24
1239	NYSE	GGG	Fri, May 3, 1996	1.32	1.33	1.32	1.32
1238	NYSE	GGG	Thu, May 2, 1996	1.33	1.35	1.32	1.32
1237	NYSE	GGG	Wed, May 1, 1996	1.33	1.33	1.30	1.33
1236	NYSE	GGG	Tue, Apr 30, 1996	1.32	1.34	1.32	1.33
1235	NYSE	GGG	Mon, Apr 29, 1996	1.31	1.33	1.30	1.33
1234	NYSE	GGG	Fri, Apr 26, 1996	1.31	1.32	1.30	1.31
1233	NYSE	GGG	Thu, Apr 25, 1996	1.32	1.32	1.29	1.30
1232	NYSE	GGG	Wed, Apr 24, 1996	1.33	1.33	1.31	1.33
1231	NYSE	GGG	Tue, Apr 23, 1996	1.32	1.36	1.30	1.33
1230	NYSE	GGG	Mon, Apr 22, 1996	1.30	1.32	1.29	1.32
1229	NYSE	GGG	Fri, Apr 19, 1996	1.28	1.30	1.26	1.30
1228	NYSE	GGG	Thu, Apr 18, 1996	1.25	1.27	1.25	1.27
1227	NYSE	GGG	Wed, Apr 17, 1996	1.24	1.25	1.23	1.24
1226	NYSE	GGG	Tue, Apr 16, 1996	1.25	1.25	1.22	1.23
1225	NYSE	GGG	Mon, Apr 15, 1996	1.25	1.26	1.23	1.26
1224	NYSE	GGG	Fri, Apr 12, 1996	1.23	1.25	1.23	1.24
1223	NYSE	GGG	Thu, Apr 11, 1996	1.23	1.23	1.21	1.22
1222	NYSE	GGG	Wed, Apr 10, 1996	1.26	1.26	1.23	1.24
1221	NYSE	GGG	Tue, Apr 9, 1996	1.25	1.28	1.25	1.27
1220	NYSE	GGG	Mon, Apr 8, 1996	1.30	1.30	1.27	1.27
1219	NYSE	GGG	Thu, Apr 4, 1996	1.31	1.31	1.29	1.29
1218	NYSE	GGG	Wed, Apr 3, 1996	1.29	1.31	1.29	1.30
1217	NYSE	GGG	Tue, Apr 2, 1996	1.29	1.30	1.29	1.30
1216	NYSE	GGG	Mon, Apr 1, 1996	1.27	1.29	1.27	1.29
1215	NYSE	GGG	Fri, Mar 29, 1996	1.28	1.29	1.26	1.28
1214	NYSE	GGG	Thu, Mar 28, 1996	1.29	1.29	1.28	1.29
1213	NYSE	GGG	Wed, Mar 27, 1996	1.33	1.33	1.29	1.30
1212	NYSE	GGG	Tue, Mar 26, 1996	1.33	1.33	1.33	1.33
1211	NYSE	GGG	Mon, Mar 25, 1996	1.32	1.34	1.32	1.33
1210	NYSE	GGG	Fri, Mar 22, 1996	1.33	1.33	1.32	1.33
1209	NYSE	GGG	Thu, Mar 21, 1996	1.34	1.35	1.33	1.34
1208	NYSE	GGG	Wed, Mar 20, 1996	1.35	1.37	1.34	1.35
1207	NYSE	GGG	Tue, Mar 19, 1996	1.33	1.34	1.33	1.33
1206	NYSE	GGG	Mon, Mar 18, 1996	1.32	1.34	1.32	1.33
1205	NYSE	GGG	Fri, Mar 15, 1996	1.35	1.35	1.33	1.33
1204	NYSE	GGG	Thu, Mar 14, 1996	1.33	1.37	1.33	1.35
1203	NYSE	GGG	Wed, Mar 13, 1996	1.32	1.33	1.31	1.33
1202	NYSE	GGG	Tue, Mar 12, 1996	1.31	1.32	1.31	1.31
1201	NYSE	GGG	Mon, Mar 11, 1996	1.28	1.32	1.28	1.32
1200	NYSE	GGG	Fri, Mar 8, 1996	1.30	1.30	1.29	1.29
1199	NYSE	GGG	Thu, Mar 7, 1996	1.32	1.32	1.31	1.31
1198	NYSE	GGG	Wed, Mar 6, 1996	1.33	1.33	1.32	1.33
1197	NYSE	GGG	Tue, Mar 5, 1996	1.33	1.35	1.33	1.34
1196	NYSE	GGG	Mon, Mar 4, 1996	1.31	1.34	1.31	1.34
1195	NYSE	GGG	Fri, Mar 1, 1996	1.32	1.32	1.32	1.32
1194	NYSE	GGG	Thu, Feb 29, 1996	1.30	1.32	1.30	1.32
1193	NYSE	GGG	Wed, Feb 28, 1996	1.30	1.31	1.29	1.30
1192	NYSE	GGG	Tue, Feb 27, 1996	1.29	1.29	1.28	1.28
1191	NYSE	GGG	Mon, Feb 26, 1996	1.32	1.32	1.28	1.28
1190	NYSE	GGG	Fri, Feb 23, 1996	1.32	1.35	1.30	1.32
1189	NYSE	GGG	Thu, Feb 22, 1996	1.32	1.34	1.31	1.33
1188	NYSE	GGG	Wed, Feb 21, 1996	1.35	1.35	1.32	1.32
1187	NYSE	GGG	Tue, Feb 20, 1996	1.35	1.35	1.33	1.34
1186	NYSE	GGG	Fri, Feb 16, 1996	1.33	1.35	1.33	1.34
1185	NYSE	GGG	Thu, Feb 15, 1996	1.34	1.36	1.33	1.33
1184	NYSE	GGG	Wed, Feb 14, 1996	1.36	1.36	1.34	1.34
1183	NYSE	GGG	Tue, Feb 13, 1996	1.31	1.37	1.31	1.36
1182	NYSE	GGG	Mon, Feb 12, 1996	1.27	1.32	1.26	1.32
1181	NYSE	GGG	Fri, Feb 9, 1996	1.23	1.28	1.23	1.28
1180	NYSE	GGG	Thu, Feb 8, 1996	1.19	1.23	1.19	1.22
1179	NYSE	GGG	Wed, Feb 7, 1996	1.17	1.18	1.17	1.18
1178	NYSE	GGG	Tue, Feb 6, 1996	1.19	1.19	1.17	1.17
1177	NYSE	GGG	Mon, Feb 5, 1996	1.21	1.21	1.19	1.19
1176	NYSE	GGG	Fri, Feb 2, 1996	1.22	1.22	1.20	1.20
1175	NYSE	GGG	Thu, Feb 1, 1996	1.22	1.22	1.21	1.21
1174	NYSE	GGG	Wed, Jan 31, 1996	1.22	1.22	1.20	1.22
1173	NYSE	GGG	Tue, Jan 30, 1996	1.22	1.22	1.21	1.22
1172	NYSE	GGG	Mon, Jan 29, 1996	1.22	1.23	1.22	1.22
1171	NYSE	GGG	Fri, Jan 26, 1996	1.23	1.23	1.21	1.21
1170	NYSE	GGG	Thu, Jan 25, 1996	1.23	1.24	1.23	1.23
1169	NYSE	GGG	Wed, Jan 24, 1996	1.21	1.24	1.21	1.23
1168	NYSE	GGG	Tue, Jan 23, 1996	1.21	1.22	1.21	1.21
1167	NYSE	GGG	Mon, Jan 22, 1996	1.22	1.23	1.21	1.21
1166	NYSE	GGG	Fri, Jan 19, 1996	1.21	1.23	1.21	1.23
1165	NYSE	GGG	Thu, Jan 18, 1996	1.20	1.21	1.20	1.21
1164	NYSE	GGG	Wed, Jan 17, 1996	1.21	1.21	1.20	1.20
1163	NYSE	GGG	Tue, Jan 16, 1996	1.22	1.22	1.20	1.21
1162	NYSE	GGG	Mon, Jan 15, 1996	1.22	1.22	1.21	1.21
1161	NYSE	GGG	Fri, Jan 12, 1996	1.25	1.25	1.22	1.22
1160	NYSE	GGG	Thu, Jan 11, 1996	1.25	1.26	1.25	1.25
1159	NYSE	GGG	Wed, Jan 10, 1996	1.25	1.26	1.25	1.26
1158	NYSE	GGG	Tue, Jan 9, 1996	1.27	1.27	1.26	1.26
1157	NYSE	GGG	Mon, Jan 8, 1996	1.27	1.28	1.27	1.27
1156	NYSE	GGG	Fri, Jan 5, 1996	1.36	1.36	1.28	1.28
1155	NYSE	GGG	Thu, Jan 4, 1996	1.36	1.36	1.35	1.36
1154	NYSE	GGG	Wed, Jan 3, 1996	1.36	1.36	1.35	1.36
1153	NYSE	GGG	Tue, Jan 2, 1996	1.34	1.36	1.34	1.35
1152	NYSE	GGG	Fri, Dec 29, 1995	1.32	1.34	1.32	1.34
1151	NYSE	GGG	Thu, Dec 28, 1995	1.36	1.36	1.34	1.34
1150	NYSE	GGG	Wed, Dec 27, 1995	1.39	1.40	1.36	1.37
1149	NYSE	GGG	Tue, Dec 26, 1995	1.42	1.42	1.37	1.39
1148	NYSE	GGG	Fri, Dec 22, 1995	1.43	1.44	1.43	1.43
1147	NYSE	GGG	Thu, Dec 21, 1995	1.42	1.45	1.42	1.43
1146	NYSE	GGG	Wed, Dec 20, 1995	1.42	1.43	1.41	1.42
1145	NYSE	GGG	Tue, Dec 19, 1995	1.43	1.44	1.41	1.42
1144	NYSE	GGG	Mon, Dec 18, 1995	1.45	1.45	1.43	1.44
1143	NYSE	GGG	Fri, Dec 15, 1995	1.45	1.48	1.44	1.45
1142	NYSE	GGG	Thu, Dec 14, 1995	1.44	1.45	1.44	1.45
1141	NYSE	GGG	Wed, Dec 13, 1995	1.45	1.45	1.44	1.45
1140	NYSE	GGG	Tue, Dec 12, 1995	1.43	1.45	1.43	1.45
1139	NYSE	GGG	Mon, Dec 11, 1995	1.43	1.44	1.43	1.43
1138	NYSE	GGG	Fri, Dec 8, 1995	1.44	1.44	1.43	1.43
1137	NYSE	GGG	Thu, Dec 7, 1995	1.44	1.45	1.44	1.45
1136	NYSE	GGG	Wed, Dec 6, 1995	1.48	1.48	1.44	1.44
1135	NYSE	GGG	Tue, Dec 5, 1995	1.53	1.53	1.49	1.49
1134	NYSE	GGG	Mon, Dec 4, 1995	1.55	1.55	1.53	1.53
1133	NYSE	GGG	Fri, Dec 1, 1995	1.58	1.58	1.56	1.56
1132	NYSE	GGG	Thu, Nov 30, 1995	1.60	1.60	1.58	1.58
1131	NYSE	GGG	Wed, Nov 29, 1995	1.61	1.62	1.59	1.59
1130	NYSE	GGG	Tue, Nov 28, 1995	1.61	1.62	1.60	1.62
1129	NYSE	GGG	Mon, Nov 27, 1995	1.56	1.60	1.56	1.59
1128	NYSE	GGG	Fri, Nov 24, 1995	1.53	1.57	1.53	1.56
1127	NYSE	GGG	Wed, Nov 22, 1995	1.47	1.52	1.47	1.52
1126	NYSE	GGG	Tue, Nov 21, 1995	1.46	1.47	1.45	1.47
1125	NYSE	GGG	Mon, Nov 20, 1995	1.44	1.46	1.44	1.45
1124	NYSE	GGG	Fri, Nov 17, 1995	1.44	1.45	1.43	1.44
1123	NYSE	GGG	Thu, Nov 16, 1995	1.46	1.46	1.43	1.43
1122	NYSE	GGG	Wed, Nov 15, 1995	1.45	1.46	1.45	1.46
1121	NYSE	GGG	Tue, Nov 14, 1995	1.49	1.49	1.44	1.44
1120	NYSE	GGG	Mon, Nov 13, 1995	1.49	1.49	1.48	1.48
1119	NYSE	GGG	Fri, Nov 10, 1995	1.49	1.49	1.49	1.49
1118	NYSE	GGG	Thu, Nov 9, 1995	1.47	1.49	1.47	1.49
1117	NYSE	GGG	Wed, Nov 8, 1995	1.47	1.48	1.46	1.46
1116	NYSE	GGG	Tue, Nov 7, 1995	1.45	1.47	1.45	1.46
1115	NYSE	GGG	Mon, Nov 6, 1995	1.47	1.47	1.44	1.45
1114	NYSE	GGG	Fri, Nov 3, 1995	1.47	1.48	1.46	1.46
1113	NYSE	GGG	Thu, Nov 2, 1995	1.48	1.48	1.47	1.48
1112	NYSE	GGG	Wed, Nov 1, 1995	1.47	1.49	1.47	1.49
1111	NYSE	GGG	Tue, Oct 31, 1995	1.46	1.49	1.45	1.48
1110	NYSE	GGG	Mon, Oct 30, 1995	1.44	1.46	1.44	1.45
1109	NYSE	GGG	Fri, Oct 27, 1995	1.41	1.43	1.39	1.43
1108	NYSE	GGG	Thu, Oct 26, 1995	1.46	1.46	1.39	1.40
1107	NYSE	GGG	Wed, Oct 25, 1995	1.51	1.51	1.48	1.48
1106	NYSE	GGG	Tue, Oct 24, 1995	1.52	1.53	1.49	1.51
1105	NYSE	GGG	Mon, Oct 23, 1995	1.56	1.56	1.53	1.53
1104	NYSE	GGG	Fri, Oct 20, 1995	1.59	1.59	1.56	1.57
1103	NYSE	GGG	Thu, Oct 19, 1995	1.61	1.61	1.60	1.60
1102	NYSE	GGG	Wed, Oct 18, 1995	1.62	1.62	1.61	1.61
1101	NYSE	GGG	Tue, Oct 17, 1995	1.66	1.66	1.61	1.61
1100	NYSE	GGG	Mon, Oct 16, 1995	1.67	1.67	1.65	1.66
1099	NYSE	GGG	Fri, Oct 13, 1995	1.65	1.68	1.65	1.68
1098	NYSE	GGG	Thu, Oct 12, 1995	1.64	1.65	1.63	1.64
1097	NYSE	GGG	Wed, Oct 11, 1995	1.62	1.65	1.62	1.64
1096	NYSE	GGG	Tue, Oct 10, 1995	1.61	1.62	1.59	1.61
1095	NYSE	GGG	Mon, Oct 9, 1995	1.59	1.61	1.59	1.61
1094	NYSE	GGG	Fri, Oct 6, 1995	1.54	1.59	1.53	1.58
1093	NYSE	GGG	Thu, Oct 5, 1995	1.53	1.55	1.53	1.54
1092	NYSE	GGG	Wed, Oct 4, 1995	1.50	1.54	1.49	1.53
1091	NYSE	GGG	Tue, Oct 3, 1995	1.50	1.50	1.49	1.49
1090	NYSE	GGG	Mon, Oct 2, 1995	1.49	1.50	1.49	1.49
1089	NYSE	GGG	Fri, Sep 29, 1995	1.49	1.50	1.48	1.50
1088	NYSE	GGG	Thu, Sep 28, 1995	1.47	1.49	1.47	1.49
1087	NYSE	GGG	Wed, Sep 27, 1995	1.43	1.47	1.43	1.47
1086	NYSE	GGG	Tue, Sep 26, 1995	1.45	1.45	1.43	1.44
1085	NYSE	GGG	Mon, Sep 25, 1995	1.48	1.48	1.45	1.45
1084	NYSE	GGG	Fri, Sep 22, 1995	1.48	1.49	1.47	1.47
1083	NYSE	GGG	Thu, Sep 21, 1995	1.49	1.49	1.48	1.48
1082	NYSE	GGG	Wed, Sep 20, 1995	1.49	1.49	1.49	1.49
1081	NYSE	GGG	Tue, Sep 19, 1995	1.51	1.52	1.49	1.50
1080	NYSE	GGG	Mon, Sep 18, 1995	1.49	1.52	1.49	1.51
1079	NYSE	GGG	Fri, Sep 15, 1995	1.47	1.49	1.47	1.49
1078	NYSE	GGG	Thu, Sep 14, 1995	1.50	1.50	1.46	1.46
1077	NYSE	GGG	Wed, Sep 13, 1995	1.50	1.51	1.49	1.49
1076	NYSE	GGG	Tue, Sep 12, 1995	1.49	1.51	1.48	1.51
1075	NYSE	GGG	Mon, Sep 11, 1995	1.48	1.50	1.46	1.50
1074	NYSE	GGG	Fri, Sep 8, 1995	1.51	1.51	1.48	1.49
1073	NYSE	GGG	Thu, Sep 7, 1995	1.51	1.52	1.50	1.51
1072	NYSE	GGG	Wed, Sep 6, 1995	1.51	1.53	1.50	1.51
1071	NYSE	GGG	Tue, Sep 5, 1995	1.43	1.49	1.43	1.48
1070	NYSE	GGG	Fri, Sep 1, 1995	1.34	1.36	1.34	1.35
1069	NYSE	GGG	Thu, Aug 31, 1995	1.34	1.35	1.34	1.34
1068	NYSE	GGG	Wed, Aug 30, 1995	1.36	1.36	1.34	1.34
1067	NYSE	GGG	Tue, Aug 29, 1995	1.34	1.36	1.34	1.36
1066	NYSE	GGG	Mon, Aug 28, 1995	1.34	1.35	1.33	1.33
1065	NYSE	GGG	Fri, Aug 25, 1995	1.32	1.34	1.32	1.33
1064	NYSE	GGG	Thu, Aug 24, 1995	1.30	1.30	1.29	1.29
1063	NYSE	GGG	Wed, Aug 23, 1995	1.31	1.31	1.30	1.30
1062	NYSE	GGG	Tue, Aug 22, 1995	1.33	1.33	1.31	1.31
1061	NYSE	GGG	Mon, Aug 21, 1995	1.34	1.34	1.32	1.33
1060	NYSE	GGG	Fri, Aug 18, 1995	1.34	1.35	1.33	1.33
1059	NYSE	GGG	Thu, Aug 17, 1995	1.35	1.35	1.34	1.34
1058	NYSE	GGG	Wed, Aug 16, 1995	1.35	1.35	1.34	1.35
1057	NYSE	GGG	Tue, Aug 15, 1995	1.35	1.37	1.34	1.35
1056	NYSE	GGG	Mon, Aug 14, 1995	1.34	1.35	1.34	1.35
1055	NYSE	GGG	Fri, Aug 11, 1995	1.34	1.35	1.34	1.34
1054	NYSE	GGG	Thu, Aug 10, 1995	1.34	1.35	1.34	1.34
1053	NYSE	GGG	Wed, Aug 9, 1995	1.35	1.36	1.34	1.34
1052	NYSE	GGG	Tue, Aug 8, 1995	1.37	1.37	1.35	1.35
1051	NYSE	GGG	Mon, Aug 7, 1995	1.36	1.37	1.36	1.37
1050	NYSE	GGG	Fri, Aug 4, 1995	1.34	1.35	1.34	1.35
1049	NYSE	GGG	Thu, Aug 3, 1995	1.30	1.34	1.30	1.34
1048	NYSE	GGG	Wed, Aug 2, 1995	1.27	1.29	1.27	1.29
1047	NYSE	GGG	Tue, Aug 1, 1995	1.27	1.27	1.27	1.27
1046	NYSE	GGG	Mon, Jul 31, 1995	1.28	1.28	1.26	1.27
1045	NYSE	GGG	Fri, Jul 28, 1995	1.26	1.28	1.26	1.27
1044	NYSE	GGG	Thu, Jul 27, 1995	1.27	1.27	1.26	1.26
1043	NYSE	GGG	Wed, Jul 26, 1995	1.22	1.25	1.22	1.25
1042	NYSE	GGG	Tue, Jul 25, 1995	1.22	1.23	1.22	1.23
1041	NYSE	GGG	Mon, Jul 24, 1995	1.24	1.24	1.23	1.23
1040	NYSE	GGG	Fri, Jul 21, 1995	1.25	1.25	1.23	1.23
1039	NYSE	GGG	Thu, Jul 20, 1995	1.21	1.23	1.21	1.23
1038	NYSE	GGG	Wed, Jul 19, 1995	1.26	1.26	1.21	1.21
1037	NYSE	GGG	Tue, Jul 18, 1995	1.18	1.27	1.18	1.25
1036	NYSE	GGG	Mon, Jul 17, 1995	1.17	1.17	1.16	1.17
1035	NYSE	GGG	Fri, Jul 14, 1995	1.16	1.16	1.15	1.16
1034	NYSE	GGG	Thu, Jul 13, 1995	1.19	1.19	1.16	1.16
1033	NYSE	GGG	Wed, Jul 12, 1995	1.18	1.19	1.18	1.19
1032	NYSE	GGG	Tue, Jul 11, 1995	1.18	1.19	1.16	1.18
1031	NYSE	GGG	Mon, Jul 10, 1995	1.18	1.19	1.18	1.18
1030	NYSE	GGG	Fri, Jul 7, 1995	1.16	1.18	1.16	1.18
1029	NYSE	GGG	Thu, Jul 6, 1995	1.17	1.17	1.15	1.16
1028	NYSE	GGG	Wed, Jul 5, 1995	1.17	1.17	1.15	1.16
1027	NYSE	GGG	Mon, Jul 3, 1995	1.17	1.18	1.17	1.18
1026	NYSE	GGG	Fri, Jun 30, 1995	1.19	1.19	1.17	1.18
1025	NYSE	GGG	Thu, Jun 29, 1995	1.21	1.21	1.20	1.21
1024	NYSE	GGG	Wed, Jun 28, 1995	1.18	1.21	1.18	1.21
1023	NYSE	GGG	Tue, Jun 27, 1995	1.17	1.19	1.17	1.19
1022	NYSE	GGG	Mon, Jun 26, 1995	1.22	1.23	1.21	1.21
1021	NYSE	GGG	Fri, Jun 23, 1995	1.25	1.25	1.23	1.23
1020	NYSE	GGG	Thu, Jun 22, 1995	1.25	1.25	1.24	1.24
1019	NYSE	GGG	Wed, Jun 21, 1995	1.25	1.25	1.25	1.25
1018	NYSE	GGG	Tue, Jun 20, 1995	1.26	1.26	1.25	1.25
1017	NYSE	GGG	Mon, Jun 19, 1995	1.26	1.26	1.26	1.26
1016	NYSE	GGG	Fri, Jun 16, 1995	1.27	1.27	1.25	1.26
1015	NYSE	GGG	Thu, Jun 15, 1995	1.24	1.27	1.24	1.27
1014	NYSE	GGG	Wed, Jun 14, 1995	1.24	1.24	1.23	1.24
1013	NYSE	GGG	Tue, Jun 13, 1995	1.25	1.25	1.25	1.25
1012	NYSE	GGG	Mon, Jun 12, 1995	1.26	1.28	1.25	1.26
1011	NYSE	GGG	Fri, Jun 9, 1995	1.27	1.28	1.26	1.26
1010	NYSE	GGG	Thu, Jun 8, 1995	1.28	1.28	1.27	1.27
1009	NYSE	GGG	Wed, Jun 7, 1995	1.27	1.28	1.26	1.28
1008	NYSE	GGG	Tue, Jun 6, 1995	1.27	1.28	1.26	1.28
1007	NYSE	GGG	Mon, Jun 5, 1995	1.22	1.26	1.22	1.26
1006	NYSE	GGG	Fri, Jun 2, 1995	1.20	1.22	1.20	1.22
1005	NYSE	GGG	Thu, Jun 1, 1995	1.16	1.19	1.16	1.19
1004	NYSE	GGG	Wed, May 31, 1995	1.15	1.17	1.15	1.17
1003	NYSE	GGG	Tue, May 30, 1995	1.15	1.15	1.15	1.15
1002	NYSE	GGG	Fri, May 26, 1995	1.14	1.15	1.14	1.15
1001	NYSE	GGG	Thu, May 25, 1995	1.13	1.14	1.13	1.14
1000	NYSE	GGG	Wed, May 24, 1995	1.14	1.15	1.14	1.14
999	NYSE	GGG	Tue, May 23, 1995	1.14	1.14	1.14	1.14
998	NYSE	GGG	Mon, May 22, 1995	1.14	1.14	1.14	1.14
997	NYSE	GGG	Fri, May 19, 1995	1.14	1.14	1.14	1.14
996	NYSE	GGG	Thu, May 18, 1995	1.14	1.15	1.14	1.15
995	NYSE	GGG	Wed, May 17, 1995	1.14	1.15	1.14	1.15
994	NYSE	GGG	Tue, May 16, 1995	1.13	1.14	1.13	1.14
993	NYSE	GGG	Mon, May 15, 1995	1.14	1.14	1.13	1.14
992	NYSE	GGG	Fri, May 12, 1995	1.14	1.14	1.13	1.14
991	NYSE	GGG	Thu, May 11, 1995	1.14	1.14	1.14	1.14
990	NYSE	GGG	Wed, May 10, 1995	1.13	1.14	1.13	1.14
989	NYSE	GGG	Tue, May 9, 1995	1.14	1.14	1.13	1.13
988	NYSE	GGG	Mon, May 8, 1995	1.14	1.14	1.13	1.14
987	NYSE	GGG	Fri, May 5, 1995	1.14	1.14	1.13	1.13
986	NYSE	GGG	Thu, May 4, 1995	1.15	1.15	1.14	1.14
985	NYSE	GGG	Wed, May 3, 1995	1.14	1.15	1.13	1.15
984	NYSE	GGG	Tue, May 2, 1995	1.14	1.14	1.14	1.14
983	NYSE	GGG	Mon, May 1, 1995	1.16	1.16	1.14	1.15
982	NYSE	GGG	Fri, Apr 28, 1995	1.15	1.15	1.15	1.15
981	NYSE	GGG	Thu, Apr 27, 1995	1.15	1.15	1.14	1.14
980	NYSE	GGG	Wed, Apr 26, 1995	1.14	1.14	1.14	1.14
979	NYSE	GGG	Tue, Apr 25, 1995	1.14	1.14	1.13	1.14
978	NYSE	GGG	Mon, Apr 24, 1995	1.14	1.15	1.14	1.15
977	NYSE	GGG	Fri, Apr 21, 1995	1.16	1.18	1.14	1.15
976	NYSE	GGG	Thu, Apr 20, 1995	1.13	1.16	1.11	1.16
975	NYSE	GGG	Wed, Apr 19, 1995	1.10	1.15	1.10	1.11
974	NYSE	GGG	Tue, Apr 18, 1995	1.11	1.12	1.10	1.11
973	NYSE	GGG	Mon, Apr 17, 1995	1.13	1.13	1.12	1.12
972	NYSE	GGG	Thu, Apr 13, 1995	1.13	1.13	1.11	1.12
971	NYSE	GGG	Wed, Apr 12, 1995	1.12	1.13	1.11	1.13
970	NYSE	GGG	Tue, Apr 11, 1995	1.13	1.13	1.12	1.13
969	NYSE	GGG	Mon, Apr 10, 1995	1.12	1.14	1.12	1.14
968	NYSE	GGG	Fri, Apr 7, 1995	1.12	1.12	1.11	1.12
967	NYSE	GGG	Thu, Apr 6, 1995	1.13	1.13	1.11	1.12
966	NYSE	GGG	Wed, Apr 5, 1995	1.12	1.15	1.12	1.14
965	NYSE	GGG	Tue, Apr 4, 1995	1.12	1.12	1.11	1.12
964	NYSE	GGG	Mon, Apr 3, 1995	1.06	1.10	1.05	1.10
963	NYSE	GGG	Fri, Mar 31, 1995	1.04	1.06	1.04	1.06
962	NYSE	GGG	Thu, Mar 30, 1995	1.04	1.04	1.04	1.04
961	NYSE	GGG	Wed, Mar 29, 1995	1.03	1.05	1.03	1.05
960	NYSE	GGG	Tue, Mar 28, 1995	1.03	1.03	1.03	1.03
959	NYSE	GGG	Mon, Mar 27, 1995	1.03	1.03	1.03	1.03
958	NYSE	GGG	Fri, Mar 24, 1995	1.03	1.03	1.03	1.03
957	NYSE	GGG	Thu, Mar 23, 1995	1.02	1.02	1.02	1.02
956	NYSE	GGG	Wed, Mar 22, 1995	1.02	1.02	1.02	1.02
955	NYSE	GGG	Tue, Mar 21, 1995	1.02	1.03	1.02	1.02
954	NYSE	GGG	Mon, Mar 20, 1995	1.00	1.02	1.00	1.02
953	NYSE	GGG	Fri, Mar 17, 1995	1.00	1.02	1.00	1.02
952	NYSE	GGG	Thu, Mar 16, 1995	1.00	1.01	1.00	1.00
951	NYSE	GGG	Wed, Mar 15, 1995	1.00	1.00	1.00	1.00
950	NYSE	GGG	Tue, Mar 14, 1995	1.00	1.00	0.99	1.00
949	NYSE	GGG	Mon, Mar 13, 1995	0.99	0.99	0.99	0.99
948	NYSE	GGG	Fri, Mar 10, 1995	0.98	1.00	0.98	0.99
947	NYSE	GGG	Thu, Mar 9, 1995	0.98	0.99	0.98	0.98
946	NYSE	GGG	Wed, Mar 8, 1995	0.99	0.99	0.98	0.98
945	NYSE	GGG	Tue, Mar 7, 1995	1.00	1.00	0.98	0.99
944	NYSE	GGG	Mon, Mar 6, 1995	1.01	1.01	1.00	1.00
943	NYSE	GGG	Fri, Mar 3, 1995	1.01	1.02	1.00	1.00
942	NYSE	GGG	Thu, Mar 2, 1995	1.02	1.04	1.00	1.00
941	NYSE	GGG	Wed, Mar 1, 1995	1.04	1.04	1.03	1.03
940	NYSE	GGG	Tue, Feb 28, 1995	1.04	1.04	1.02	1.04
939	NYSE	GGG	Mon, Feb 27, 1995	1.04	1.04	1.04	1.04
938	NYSE	GGG	Fri, Feb 24, 1995	1.03	1.04	1.03	1.03
937	NYSE	GGG	Thu, Feb 23, 1995	1.00	1.05	1.00	1.04
936	NYSE	GGG	Wed, Feb 22, 1995	1.00	1.00	0.99	1.00
935	NYSE	GGG	Tue, Feb 21, 1995	1.00	1.00	0.99	1.00
934	NYSE	GGG	Fri, Feb 17, 1995	0.99	0.99	0.98	0.99
933	NYSE	GGG	Thu, Feb 16, 1995	0.98	0.99	0.98	0.99
932	NYSE	GGG	Wed, Feb 15, 1995	0.95	0.98	0.95	0.98
931	NYSE	GGG	Tue, Feb 14, 1995	0.94	0.95	0.94	0.95
930	NYSE	GGG	Mon, Feb 13, 1995	0.94	0.94	0.93	0.94
929	NYSE	GGG	Fri, Feb 10, 1995	0.93	0.93	0.93	0.93
928	NYSE	GGG	Thu, Feb 9, 1995	0.94	0.94	0.93	0.93
927	NYSE	GGG	Wed, Feb 8, 1995	0.93	0.95	0.93	0.93
926	NYSE	GGG	Tue, Feb 7, 1995	0.91	0.92	0.91	0.92
925	NYSE	GGG	Mon, Feb 6, 1995	0.91	0.92	0.91	0.91
924	NYSE	GGG	Fri, Feb 3, 1995	0.90	0.90	0.89	0.89
923	NYSE	GGG	Thu, Feb 2, 1995	0.90	0.91	0.90	0.90
922	NYSE	GGG	Wed, Feb 1, 1995	0.89	0.91	0.88	0.91
921	NYSE	GGG	Tue, Jan 31, 1995	0.89	0.89	0.89	0.89
920	NYSE	GGG	Mon, Jan 30, 1995	0.89	0.89	0.89	0.89
919	NYSE	GGG	Fri, Jan 27, 1995	0.89	0.89	0.89	0.89
918	NYSE	GGG	Thu, Jan 26, 1995	0.92	0.92	0.89	0.89
917	NYSE	GGG	Wed, Jan 25, 1995	0.92	0.92	0.92	0.92
916	NYSE	GGG	Tue, Jan 24, 1995	0.92	0.92	0.92	0.92
915	NYSE	GGG	Mon, Jan 23, 1995	0.93	0.93	0.92	0.93
914	NYSE	GGG	Fri, Jan 20, 1995	0.91	0.93	0.91	0.93
913	NYSE	GGG	Thu, Jan 19, 1995	0.92	0.92	0.92	0.92
912	NYSE	GGG	Wed, Jan 18, 1995	0.89	0.92	0.89	0.92
911	NYSE	GGG	Mon, Jan 16, 1995	0.88	0.89	0.88	0.89
910	NYSE	GGG	Fri, Jan 13, 1995	0.87	0.87	0.87	0.87
909	NYSE	GGG	Thu, Jan 12, 1995	0.88	0.88	0.87	0.87
908	NYSE	GGG	Wed, Jan 11, 1995	0.89	0.89	0.88	0.88
907	NYSE	GGG	Tue, Jan 10, 1995	0.89	0.89	0.89	0.89
906	NYSE	GGG	Mon, Jan 9, 1995	0.92	0.92	0.91	0.91
905	NYSE	GGG	Fri, Jan 6, 1995	0.92	0.92	0.92	0.92
904	NYSE	GGG	Wed, Jan 4, 1995	0.94	0.94	0.92	0.92
903	NYSE	GGG	Tue, Jan 3, 1995	0.95	0.95	0.93	0.93
902	NYSE	GGG	Fri, Dec 30, 1994	0.93	0.95	0.92	0.95
901	NYSE	GGG	Thu, Dec 29, 1994	0.93	0.93	0.92	0.93
900	NYSE	GGG	Wed, Dec 28, 1994	0.91	0.93	0.91	0.92
899	NYSE	GGG	Tue, Dec 27, 1994	0.91	0.92	0.91	0.91
898	NYSE	GGG	Fri, Dec 23, 1994	0.91	0.91	0.90	0.91
897	NYSE	GGG	Thu, Dec 22, 1994	0.88	0.91	0.88	0.91
896	NYSE	GGG	Wed, Dec 21, 1994	0.88	0.89	0.88	0.89
895	NYSE	GGG	Tue, Dec 20, 1994	0.85	0.87	0.85	0.87
894	NYSE	GGG	Mon, Dec 19, 1994	0.83	0.85	0.83	0.85
893	NYSE	GGG	Fri, Dec 16, 1994	0.83	0.83	0.82	0.83
892	NYSE	GGG	Thu, Dec 15, 1994	0.83	0.83	0.83	0.83
891	NYSE	GGG	Wed, Dec 14, 1994	0.82	0.83	0.82	0.82
890	NYSE	GGG	Tue, Dec 13, 1994	0.83	0.83	0.82	0.82
889	NYSE	GGG	Mon, Dec 12, 1994	0.81	0.83	0.81	0.83
888	NYSE	GGG	Fri, Dec 9, 1994	0.82	0.82	0.82	0.82
887	NYSE	GGG	Thu, Dec 8, 1994	0.83	0.83	0.82	0.82
886	NYSE	GGG	Wed, Dec 7, 1994	0.83	0.83	0.83	0.83
885	NYSE	GGG	Tue, Dec 6, 1994	0.83	0.83	0.83	0.83
884	NYSE	GGG	Mon, Dec 5, 1994	0.83	0.83	0.82	0.83
883	NYSE	GGG	Fri, Dec 2, 1994	0.83	0.83	0.83	0.83
882	NYSE	GGG	Thu, Dec 1, 1994	0.82	0.83	0.82	0.83
881	NYSE	GGG	Wed, Nov 30, 1994	0.83	0.83	0.83	0.83
880	NYSE	GGG	Tue, Nov 29, 1994	0.82	0.83	0.82	0.83
879	NYSE	GGG	Mon, Nov 28, 1994	0.82	0.83	0.82	0.83
878	NYSE	GGG	Fri, Nov 25, 1994	0.82	0.82	0.81	0.82
877	NYSE	GGG	Wed, Nov 23, 1994	0.82	0.82	0.81	0.82
876	NYSE	GGG	Tue, Nov 22, 1994	0.82	0.82	0.81	0.82
875	NYSE	GGG	Mon, Nov 21, 1994	0.81	0.82	0.81	0.82
874	NYSE	GGG	Fri, Nov 18, 1994	0.81	0.81	0.80	0.81
873	NYSE	GGG	Thu, Nov 17, 1994	0.83	0.83	0.81	0.81
872	NYSE	GGG	Wed, Nov 16, 1994	0.82	0.82	0.82	0.82
871	NYSE	GGG	Tue, Nov 15, 1994	0.82	0.82	0.82	0.82
870	NYSE	GGG	Mon, Nov 14, 1994	0.82	0.83	0.82	0.82
869	NYSE	GGG	Fri, Nov 11, 1994	0.83	0.83	0.81	0.81
868	NYSE	GGG	Thu, Nov 10, 1994	0.83	0.84	0.83	0.83
867	NYSE	GGG	Wed, Nov 9, 1994	0.83	0.84	0.83	0.83
866	NYSE	GGG	Tue, Nov 8, 1994	0.83	0.83	0.82	0.82
865	NYSE	GGG	Mon, Nov 7, 1994	0.82	0.82	0.82	0.82
864	NYSE	GGG	Fri, Nov 4, 1994	0.83	0.85	0.82	0.82
863	NYSE	GGG	Thu, Nov 3, 1994	0.82	0.83	0.82	0.83
862	NYSE	GGG	Wed, Nov 2, 1994	0.82	0.82	0.82	0.82
861	NYSE	GGG	Tue, Nov 1, 1994	0.81	0.81	0.81	0.81
860	NYSE	GGG	Mon, Oct 31, 1994	0.81	0.81	0.81	0.81
859	NYSE	GGG	Fri, Oct 28, 1994	0.81	0.81	0.81	0.81
858	NYSE	GGG	Thu, Oct 27, 1994	0.81	0.81	0.81	0.81
857	NYSE	GGG	Wed, Oct 26, 1994	0.81	0.81	0.81	0.81
856	NYSE	GGG	Tue, Oct 25, 1994	0.81	0.81	0.80	0.81
855	NYSE	GGG	Mon, Oct 24, 1994	0.80	0.81	0.80	0.81
854	NYSE	GGG	Fri, Oct 21, 1994	0.81	0.81	0.80	0.81
853	NYSE	GGG	Thu, Oct 20, 1994	0.82	0.82	0.81	0.81
852	NYSE	GGG	Wed, Oct 19, 1994	0.80	0.81	0.80	0.81
851	NYSE	GGG	Tue, Oct 18, 1994	0.80	0.82	0.80	0.80
850	NYSE	GGG	Mon, Oct 17, 1994	0.80	0.80	0.80	0.80
849	NYSE	GGG	Fri, Oct 14, 1994	0.81	0.81	0.80	0.80
848	NYSE	GGG	Thu, Oct 13, 1994	0.80	0.81	0.80	0.81
847	NYSE	GGG	Wed, Oct 12, 1994	0.80	0.80	0.80	0.80
846	NYSE	GGG	Tue, Oct 11, 1994	0.81	0.81	0.81	0.81
845	NYSE	GGG	Mon, Oct 10, 1994	0.81	0.81	0.80	0.80
844	NYSE	GGG	Fri, Oct 7, 1994	0.80	0.81	0.80	0.81
843	NYSE	GGG	Thu, Oct 6, 1994	0.80	0.81	0.80	0.80
842	NYSE	GGG	Wed, Oct 5, 1994	0.80	0.80	0.79	0.79
841	NYSE	GGG	Tue, Oct 4, 1994	0.80	0.80	0.80	0.80
840	NYSE	GGG	Mon, Oct 3, 1994	0.80	0.80	0.79	0.80
839	NYSE	GGG	Fri, Sep 30, 1994	0.79	0.81	0.78	0.81
838	NYSE	GGG	Thu, Sep 29, 1994	0.79	0.79	0.79	0.79
837	NYSE	GGG	Wed, Sep 28, 1994	0.80	0.80	0.80	0.80
836	NYSE	GGG	Tue, Sep 27, 1994	0.80	0.80	0.80	0.80
835	NYSE	GGG	Mon, Sep 26, 1994	0.80	0.80	0.80	0.80
834	NYSE	GGG	Fri, Sep 23, 1994	0.81	0.81	0.80	0.80
833	NYSE	GGG	Thu, Sep 22, 1994	0.80	0.81	0.80	0.81
832	NYSE	GGG	Wed, Sep 21, 1994	0.80	0.81	0.80	0.80
831	NYSE	GGG	Tue, Sep 20, 1994	0.81	0.81	0.80	0.80
830	NYSE	GGG	Mon, Sep 19, 1994	0.80	0.81	0.80	0.81
829	NYSE	GGG	Fri, Sep 16, 1994	0.78	0.80	0.78	0.80
828	NYSE	GGG	Thu, Sep 15, 1994	0.78	0.79	0.78	0.78
827	NYSE	GGG	Wed, Sep 14, 1994	0.78	0.78	0.78	0.78
826	NYSE	GGG	Tue, Sep 13, 1994	0.78	0.78	0.78	0.78
825	NYSE	GGG	Mon, Sep 12, 1994	0.78	0.78	0.78	0.78
824	NYSE	GGG	Fri, Sep 9, 1994	0.79	0.79	0.78	0.78
823	NYSE	GGG	Thu, Sep 8, 1994	0.79	0.79	0.79	0.79
822	NYSE	GGG	Wed, Sep 7, 1994	0.79	0.79	0.78	0.79
821	NYSE	GGG	Tue, Sep 6, 1994	0.79	0.79	0.79	0.79
820	NYSE	GGG	Fri, Sep 2, 1994	0.79	0.79	0.79	0.79
819	NYSE	GGG	Thu, Sep 1, 1994	0.80	0.80	0.78	0.78
818	NYSE	GGG	Wed, Aug 31, 1994	0.80	0.80	0.79	0.80
817	NYSE	GGG	Tue, Aug 30, 1994	0.79	0.79	0.78	0.79
816	NYSE	GGG	Mon, Aug 29, 1994	0.79	0.79	0.78	0.78
815	NYSE	GGG	Fri, Aug 26, 1994	0.79	0.79	0.79	0.79
814	NYSE	GGG	Thu, Aug 25, 1994	0.78	0.78	0.78	0.78
813	NYSE	GGG	Wed, Aug 24, 1994	0.79	0.79	0.79	0.79
812	NYSE	GGG	Tue, Aug 23, 1994	0.79	0.79	0.79	0.79
811	NYSE	GGG	Fri, Aug 19, 1994	0.78	0.79	0.78	0.79
810	NYSE	GGG	Thu, Aug 18, 1994	0.79	0.80	0.79	0.79
809	NYSE	GGG	Wed, Aug 17, 1994	0.80	0.80	0.79	0.80
808	NYSE	GGG	Tue, Aug 16, 1994	0.80	0.80	0.79	0.79
807	NYSE	GGG	Mon, Aug 15, 1994	0.80	0.80	0.79	0.79
806	NYSE	GGG	Fri, Aug 12, 1994	0.80	0.80	0.79	0.79
805	NYSE	GGG	Thu, Aug 11, 1994	0.80	0.81	0.79	0.80
804	NYSE	GGG	Wed, Aug 10, 1994	0.79	0.79	0.79	0.79
803	NYSE	GGG	Tue, Aug 9, 1994	0.80	0.80	0.78	0.79
802	NYSE	GGG	Mon, Aug 8, 1994	0.80	0.80	0.80	0.80
801	NYSE	GGG	Fri, Aug 5, 1994	0.77	0.78	0.77	0.78
800	NYSE	GGG	Thu, Aug 4, 1994	0.78	0.78	0.77	0.77
799	NYSE	GGG	Wed, Aug 3, 1994	0.77	0.78	0.77	0.78
798	NYSE	GGG	Tue, Aug 2, 1994	0.78	0.78	0.78	0.78
797	NYSE	GGG	Mon, Aug 1, 1994	0.80	0.80	0.78	0.78
796	NYSE	GGG	Fri, Jul 29, 1994	0.80	0.80	0.80	0.80
795	NYSE	GGG	Thu, Jul 28, 1994	0.80	0.81	0.80	0.81
794	NYSE	GGG	Wed, Jul 27, 1994	0.81	0.81	0.80	0.80
793	NYSE	GGG	Tue, Jul 26, 1994	0.81	0.81	0.81	0.81
792	NYSE	GGG	Mon, Jul 25, 1994	0.78	0.79	0.78	0.79
791	NYSE	GGG	Fri, Jul 22, 1994	0.78	0.79	0.78	0.79
790	NYSE	GGG	Thu, Jul 21, 1994	0.77	0.77	0.77	0.77
789	NYSE	GGG	Wed, Jul 20, 1994	0.77	0.78	0.77	0.77
788	NYSE	GGG	Tue, Jul 19, 1994	0.76	0.77	0.76	0.77
787	NYSE	GGG	Mon, Jul 18, 1994	0.77	0.77	0.77	0.77
786	NYSE	GGG	Fri, Jul 15, 1994	0.78	0.78	0.77	0.77
785	NYSE	GGG	Thu, Jul 14, 1994	0.80	0.80	0.77	0.77
784	NYSE	GGG	Wed, Jul 13, 1994	0.78	0.80	0.78	0.80
783	NYSE	GGG	Tue, Jul 12, 1994	0.79	0.79	0.77	0.77
782	NYSE	GGG	Mon, Jul 11, 1994	0.80	0.80	0.78	0.78
781	NYSE	GGG	Fri, Jul 8, 1994	0.76	0.78	0.76	0.78
780	NYSE	GGG	Thu, Jul 7, 1994	0.80	0.80	0.74	0.75
779	NYSE	GGG	Wed, Jul 6, 1994	0.81	0.82	0.81	0.81
778	NYSE	GGG	Tue, Jul 5, 1994	0.82	0.82	0.81	0.81
777	NYSE	GGG	Fri, Jul 1, 1994	0.82	0.83	0.81	0.82
776	NYSE	GGG	Thu, Jun 30, 1994	0.83	0.83	0.82	0.82
775	NYSE	GGG	Wed, Jun 29, 1994	0.85	0.85	0.84	0.84
774	NYSE	GGG	Tue, Jun 28, 1994	0.86	0.86	0.85	0.85
773	NYSE	GGG	Mon, Jun 27, 1994	0.86	0.86	0.85	0.86
772	NYSE	GGG	Fri, Jun 24, 1994	0.86	0.86	0.86	0.86
771	NYSE	GGG	Thu, Jun 23, 1994	0.86	0.87	0.86	0.86
770	NYSE	GGG	Wed, Jun 22, 1994	0.87	0.87	0.86	0.86
769	NYSE	GGG	Tue, Jun 21, 1994	0.87	0.87	0.87	0.87
768	NYSE	GGG	Mon, Jun 20, 1994	0.87	0.87	0.86	0.87
767	NYSE	GGG	Fri, Jun 17, 1994	0.88	0.88	0.87	0.87
766	NYSE	GGG	Thu, Jun 16, 1994	0.88	0.88	0.87	0.88
765	NYSE	GGG	Wed, Jun 15, 1994	0.88	0.88	0.87	0.87
764	NYSE	GGG	Tue, Jun 14, 1994	0.89	0.89	0.88	0.88
763	NYSE	GGG	Mon, Jun 13, 1994	0.90	0.90	0.89	0.89
762	NYSE	GGG	Fri, Jun 10, 1994	0.90	0.90	0.90	0.90
761	NYSE	GGG	Thu, Jun 9, 1994	0.91	0.91	0.91	0.91
760	NYSE	GGG	Wed, Jun 8, 1994	0.91	0.91	0.90	0.91
759	NYSE	GGG	Tue, Jun 7, 1994	0.90	0.90	0.90	0.90
758	NYSE	GGG	Mon, Jun 6, 1994	0.90	0.91	0.90	0.91
757	NYSE	GGG	Fri, Jun 3, 1994	0.89	0.91	0.89	0.90
756	NYSE	GGG	Thu, Jun 2, 1994	0.90	0.90	0.89	0.89
755	NYSE	GGG	Wed, Jun 1, 1994	0.91	0.91	0.89	0.89
754	NYSE	GGG	Tue, May 31, 1994	0.91	0.91	0.90	0.90
753	NYSE	GGG	Fri, May 27, 1994	0.90	0.91	0.90	0.91
752	NYSE	GGG	Thu, May 26, 1994	0.91	0.91	0.89	0.89
751	NYSE	GGG	Wed, May 25, 1994	0.89	0.91	0.89	0.89
750	NYSE	GGG	Tue, May 24, 1994	0.92	0.92	0.89	0.89
749	NYSE	GGG	Mon, May 23, 1994	0.91	0.92	0.91	0.92
748	NYSE	GGG	Fri, May 20, 1994	0.92	0.92	0.91	0.92
747	NYSE	GGG	Thu, May 19, 1994	0.92	0.92	0.91	0.92
746	NYSE	GGG	Wed, May 18, 1994	0.92	0.92	0.92	0.92
745	NYSE	GGG	Tue, May 17, 1994	0.97	0.97	0.93	0.93
744	NYSE	GGG	Mon, May 16, 1994	0.97	0.97	0.97	0.97
743	NYSE	GGG	Fri, May 13, 1994	0.97	0.97	0.97	0.97
742	NYSE	GGG	Thu, May 12, 1994	0.97	0.98	0.97	0.97
741	NYSE	GGG	Wed, May 11, 1994	0.98	0.98	0.95	0.97
740	NYSE	GGG	Tue, May 10, 1994	0.98	1.00	0.98	0.99
739	NYSE	GGG	Mon, May 9, 1994	0.99	0.99	0.98	0.98
738	NYSE	GGG	Fri, May 6, 1994	0.99	0.99	0.99	0.99
737	NYSE	GGG	Thu, May 5, 1994	1.00	1.00	0.99	0.99
736	NYSE	GGG	Wed, May 4, 1994	1.00	1.00	0.99	0.99
735	NYSE	GGG	Tue, May 3, 1994	0.99	0.99	0.99	0.99
734	NYSE	GGG	Mon, May 2, 1994	1.00	1.01	0.99	0.99
733	NYSE	GGG	Fri, Apr 29, 1994	0.97	0.99	0.95	0.99
732	NYSE	GGG	Thu, Apr 28, 1994	0.95	0.98	0.95	0.98
731	NYSE	GGG	Tue, Apr 26, 1994	0.93	0.96	0.92	0.96
730	NYSE	GGG	Mon, Apr 25, 1994	0.95	0.96	0.94	0.94
729	NYSE	GGG	Fri, Apr 22, 1994	0.96	0.96	0.95	0.95
728	NYSE	GGG	Thu, Apr 21, 1994	0.97	0.97	0.95	0.95
727	NYSE	GGG	Wed, Apr 20, 1994	0.97	0.97	0.97	0.97
726	NYSE	GGG	Tue, Apr 19, 1994	0.97	0.99	0.97	0.97
725	NYSE	GGG	Mon, Apr 18, 1994	0.94	0.97	0.94	0.97
724	NYSE	GGG	Fri, Apr 15, 1994	0.94	0.95	0.94	0.95
723	NYSE	GGG	Thu, Apr 14, 1994	0.98	0.98	0.97	0.98
722	NYSE	GGG	Wed, Apr 13, 1994	0.98	0.99	0.98	0.99
721	NYSE	GGG	Tue, Apr 12, 1994	0.99	0.99	0.98	0.98
720	NYSE	GGG	Mon, Apr 11, 1994	0.95	0.98	0.95	0.98
719	NYSE	GGG	Fri, Apr 8, 1994	0.93	0.94	0.93	0.94
718	NYSE	GGG	Thu, Apr 7, 1994	0.93	0.94	0.92	0.93
717	NYSE	GGG	Wed, Apr 6, 1994	0.93	0.95	0.93	0.94
716	NYSE	GGG	Tue, Apr 5, 1994	0.91	0.92	0.91	0.92
715	NYSE	GGG	Mon, Apr 4, 1994	0.90	0.91	0.89	0.90
714	NYSE	GGG	Thu, Mar 31, 1994	0.89	0.92	0.89	0.90
713	NYSE	GGG	Wed, Mar 30, 1994	0.90	0.90	0.90	0.90
712	NYSE	GGG	Tue, Mar 29, 1994	0.91	0.91	0.91	0.91
711	NYSE	GGG	Mon, Mar 28, 1994	0.92	0.92	0.91	0.92
710	NYSE	GGG	Fri, Mar 25, 1994	0.92	0.92	0.92	0.92
709	NYSE	GGG	Thu, Mar 24, 1994	0.93	0.93	0.93	0.93
708	NYSE	GGG	Wed, Mar 23, 1994	0.94	0.94	0.94	0.94
707	NYSE	GGG	Tue, Mar 22, 1994	0.94	0.94	0.94	0.94
706	NYSE	GGG	Mon, Mar 21, 1994	0.91	0.93	0.91	0.93
705	NYSE	GGG	Fri, Mar 18, 1994	0.90	0.92	0.90	0.92
704	NYSE	GGG	Thu, Mar 17, 1994	0.90	0.92	0.90	0.91
703	NYSE	GGG	Wed, Mar 16, 1994	0.92	0.93	0.91	0.91
702	NYSE	GGG	Tue, Mar 15, 1994	0.91	0.91	0.90	0.90
701	NYSE	GGG	Mon, Mar 14, 1994	0.92	0.92	0.92	0.92
700	NYSE	GGG	Fri, Mar 11, 1994	0.92	0.93	0.92	0.93
699	NYSE	GGG	Thu, Mar 10, 1994	0.91	0.93	0.90	0.93
698	NYSE	GGG	Wed, Mar 9, 1994	0.94	0.94	0.91	0.91
697	NYSE	GGG	Tue, Mar 8, 1994	0.92	0.94	0.92	0.94
696	NYSE	GGG	Mon, Mar 7, 1994	0.91	0.91	0.91	0.91
695	NYSE	GGG	Fri, Mar 4, 1994	0.91	0.91	0.90	0.91
694	NYSE	GGG	Thu, Mar 3, 1994	0.90	0.91	0.89	0.89
693	NYSE	GGG	Wed, Mar 2, 1994	0.91	0.91	0.88	0.89
692	NYSE	GGG	Tue, Mar 1, 1994	0.90	0.92	0.89	0.91
691	NYSE	GGG	Mon, Feb 28, 1994	1.03	1.03	1.01	1.02
690	NYSE	GGG	Fri, Feb 25, 1994	1.00	1.05	1.00	1.03
689	NYSE	GGG	Thu, Feb 24, 1994	1.03	1.03	1.00	1.00
688	NYSE	GGG	Wed, Feb 23, 1994	1.02	1.03	1.02	1.02
687	NYSE	GGG	Tue, Feb 22, 1994	1.00	1.02	1.00	1.02
686	NYSE	GGG	Fri, Feb 18, 1994	1.03	1.03	1.01	1.03
685	NYSE	GGG	Thu, Feb 17, 1994	1.06	1.07	1.03	1.03
684	NYSE	GGG	Wed, Feb 16, 1994	1.05	1.06	1.05	1.06
683	NYSE	GGG	Tue, Feb 15, 1994	1.03	1.08	1.03	1.05
682	NYSE	GGG	Mon, Feb 14, 1994	1.02	1.02	1.01	1.01
681	NYSE	GGG	Fri, Feb 11, 1994	1.01	1.02	1.01	1.02
680	NYSE	GGG	Thu, Feb 10, 1994	0.99	1.00	0.99	1.00
679	NYSE	GGG	Wed, Feb 9, 1994	1.02	1.02	0.99	1.00
678	NYSE	GGG	Tue, Feb 8, 1994	1.05	1.07	1.03	1.04
677	NYSE	GGG	Mon, Feb 7, 1994	1.03	1.05	1.03	1.05
676	NYSE	GGG	Fri, Feb 4, 1994	1.03	1.05	1.03	1.04
675	NYSE	GGG	Thu, Feb 3, 1994	1.03	1.04	1.03	1.03
674	NYSE	GGG	Wed, Feb 2, 1994	1.01	1.04	1.01	1.04
673	NYSE	GGG	Tue, Feb 1, 1994	1.01	1.02	1.01	1.01
672	NYSE	GGG	Mon, Jan 31, 1994	1.00	1.02	1.00	1.02
671	NYSE	GGG	Fri, Jan 28, 1994	1.00	1.00	0.99	1.00
670	NYSE	GGG	Thu, Jan 27, 1994	0.98	1.01	0.97	1.00
669	NYSE	GGG	Tue, Jan 25, 1994	0.97	0.98	0.97	0.98
668	NYSE	GGG	Mon, Jan 24, 1994	0.98	0.98	0.97	0.97
667	NYSE	GGG	Fri, Jan 21, 1994	0.99	0.99	0.97	0.98
666	NYSE	GGG	Thu, Jan 20, 1994	0.99	0.99	0.98	0.99
665	NYSE	GGG	Wed, Jan 19, 1994	0.99	0.99	0.98	0.98
664	NYSE	GGG	Tue, Jan 18, 1994	1.01	1.01	0.99	0.99
663	NYSE	GGG	Mon, Jan 17, 1994	1.02	1.02	1.02	1.02
662	NYSE	GGG	Fri, Jan 14, 1994	1.04	1.04	1.02	1.02
661	NYSE	GGG	Thu, Jan 13, 1994	1.04	1.04	1.03	1.03
660	NYSE	GGG	Wed, Jan 12, 1994	1.04	1.04	1.04	1.04
659	NYSE	GGG	Tue, Jan 11, 1994	1.05	1.05	1.04	1.04
658	NYSE	GGG	Mon, Jan 10, 1994	1.06	1.06	1.05	1.06
657	NYSE	GGG	Fri, Jan 7, 1994	1.06	1.06	1.06	1.06
656	NYSE	GGG	Thu, Jan 6, 1994	1.05	1.06	1.05	1.05
655	NYSE	GGG	Wed, Jan 5, 1994	1.05	1.05	1.05	1.05
654	NYSE	GGG	Tue, Jan 4, 1994	1.05	1.06	1.05	1.05
653	NYSE	GGG	Mon, Jan 3, 1994	1.06	1.06	1.04	1.04
652	NYSE	GGG	Fri, Dec 31, 1993	1.05	1.06	1.04	1.06
651	NYSE	GGG	Thu, Dec 30, 1993	1.04	1.04	1.04	1.04
650	NYSE	GGG	Wed, Dec 29, 1993	1.04	1.04	1.04	1.04
649	NYSE	GGG	Tue, Dec 28, 1993	1.05	1.05	1.04	1.04
648	NYSE	GGG	Mon, Dec 27, 1993	1.05	1.05	1.05	1.05
647	NYSE	GGG	Thu, Dec 23, 1993	1.05	1.05	1.04	1.05
646	NYSE	GGG	Wed, Dec 22, 1993	1.05	1.05	1.05	1.05
645	NYSE	GGG	Tue, Dec 21, 1993	1.02	1.06	1.02	1.04
644	NYSE	GGG	Mon, Dec 20, 1993	0.97	1.01	0.97	1.01
643	NYSE	GGG	Fri, Dec 17, 1993	0.94	0.96	0.94	0.95
642	NYSE	GGG	Thu, Dec 16, 1993	0.94	0.94	0.93	0.94
641	NYSE	GGG	Wed, Dec 15, 1993	0.94	0.94	0.93	0.93
640	NYSE	GGG	Tue, Dec 14, 1993	0.94	0.94	0.94	0.94
639	NYSE	GGG	Mon, Dec 13, 1993	0.94	0.94	0.94	0.94
638	NYSE	GGG	Fri, Dec 10, 1993	0.94	0.95	0.94	0.94
637	NYSE	GGG	Thu, Dec 9, 1993	0.94	0.94	0.94	0.94
636	NYSE	GGG	Wed, Dec 8, 1993	0.94	0.95	0.94	0.95
635	NYSE	GGG	Tue, Dec 7, 1993	0.94	0.94	0.94	0.94
634	NYSE	GGG	Mon, Dec 6, 1993	0.94	0.94	0.94	0.94
633	NYSE	GGG	Fri, Dec 3, 1993	0.94	0.94	0.94	0.94
632	NYSE	GGG	Thu, Dec 2, 1993	0.95	0.95	0.94	0.95
631	NYSE	GGG	Wed, Dec 1, 1993	0.95	0.95	0.95	0.95
630	NYSE	GGG	Tue, Nov 30, 1993	0.95	0.95	0.95	0.95
629	NYSE	GGG	Mon, Nov 29, 1993	0.95	0.95	0.95	0.95
628	NYSE	GGG	Tue, Nov 23, 1993	0.95	0.95	0.95	0.95
627	NYSE	GGG	Mon, Nov 22, 1993	0.95	0.95	0.95	0.95
626	NYSE	GGG	Fri, Nov 19, 1993	0.95	0.95	0.95	0.95
625	NYSE	GGG	Thu, Nov 18, 1993	0.96	0.96	0.96	0.96
624	NYSE	GGG	Wed, Nov 17, 1993	0.95	0.95	0.95	0.95
623	NYSE	GGG	Tue, Nov 16, 1993	0.95	0.95	0.95	0.95
622	NYSE	GGG	Mon, Nov 15, 1993	0.95	0.95	0.95	0.95
621	NYSE	GGG	Fri, Nov 12, 1993	0.95	0.95	0.95	0.95
620	NYSE	GGG	Thu, Nov 11, 1993	0.95	0.95	0.95	0.95
619	NYSE	GGG	Wed, Nov 10, 1993	0.95	0.95	0.95	0.95
618	NYSE	GGG	Tue, Nov 9, 1993	0.96	0.96	0.95	0.95
617	NYSE	GGG	Mon, Nov 8, 1993	0.95	0.96	0.95	0.96
616	NYSE	GGG	Fri, Nov 5, 1993	0.95	0.95	0.94	0.95
615	NYSE	GGG	Thu, Nov 4, 1993	0.95	0.95	0.95	0.95
614	NYSE	GGG	Wed, Nov 3, 1993	0.94	0.95	0.94	0.95
613	NYSE	GGG	Tue, Nov 2, 1993	0.94	0.94	0.93	0.94
612	NYSE	GGG	Mon, Nov 1, 1993	0.93	0.94	0.93	0.94
611	NYSE	GGG	Fri, Oct 29, 1993	0.93	0.94	0.93	0.94
610	NYSE	GGG	Wed, Oct 27, 1993	0.94	0.94	0.94	0.94
609	NYSE	GGG	Tue, Oct 26, 1993	0.94	0.94	0.94	0.94
608	NYSE	GGG	Mon, Oct 25, 1993	0.93	0.94	0.93	0.93
607	NYSE	GGG	Fri, Oct 22, 1993	0.94	0.94	0.94	0.94
606	NYSE	GGG	Thu, Oct 21, 1993	0.94	0.94	0.94	0.94
605	NYSE	GGG	Wed, Oct 20, 1993	0.95	0.95	0.94	0.94
604	NYSE	GGG	Tue, Oct 19, 1993	0.94	0.94	0.94	0.94
603	NYSE	GGG	Mon, Oct 18, 1993	0.93	0.94	0.93	0.94
602	NYSE	GGG	Fri, Oct 15, 1993	0.94	0.94	0.93	0.93
601	NYSE	GGG	Thu, Oct 14, 1993	0.94	0.94	0.94	0.94
600	NYSE	GGG	Wed, Oct 13, 1993	0.95	0.95	0.95	0.95
599	NYSE	GGG	Tue, Oct 12, 1993	0.95	0.95	0.95	0.95
598	NYSE	GGG	Mon, Oct 11, 1993	0.96	0.96	0.95	0.95
597	NYSE	GGG	Fri, Oct 8, 1993	0.96	0.96	0.96	0.96
596	NYSE	GGG	Thu, Oct 7, 1993	0.96	0.97	0.96	0.97
595	NYSE	GGG	Wed, Oct 6, 1993	0.95	0.96	0.95	0.96
594	NYSE	GGG	Tue, Oct 5, 1993	0.94	0.94	0.94	0.94
593	NYSE	GGG	Mon, Oct 4, 1993	0.93	0.95	0.93	0.95
592	NYSE	GGG	Fri, Oct 1, 1993	0.95	0.95	0.94	0.94
591	NYSE	GGG	Thu, Sep 30, 1993	0.95	0.95	0.94	0.94
590	NYSE	GGG	Wed, Sep 29, 1993	0.95	0.96	0.95	0.96
589	NYSE	GGG	Tue, Sep 28, 1993	0.95	0.96	0.95	0.96
588	NYSE	GGG	Mon, Sep 27, 1993	0.95	0.95	0.95	0.95
587	NYSE	GGG	Fri, Sep 24, 1993	0.94	0.94	0.94	0.94
586	NYSE	GGG	Thu, Sep 23, 1993	0.94	0.94	0.94	0.94
585	NYSE	GGG	Wed, Sep 22, 1993	0.93	0.94	0.93	0.94
584	NYSE	GGG	Tue, Sep 21, 1993	0.94	0.94	0.93	0.93
583	NYSE	GGG	Mon, Sep 20, 1993	0.93	0.94	0.93	0.93
582	NYSE	GGG	Fri, Sep 17, 1993	0.93	0.93	0.93	0.93
581	NYSE	GGG	Thu, Sep 16, 1993	0.93	0.93	0.93	0.93
580	NYSE	GGG	Wed, Sep 15, 1993	0.93	0.93	0.93	0.93
579	NYSE	GGG	Tue, Sep 14, 1993	0.93	0.93	0.93	0.93
578	NYSE	GGG	Mon, Sep 13, 1993	0.93	0.93	0.93	0.93
577	NYSE	GGG	Fri, Sep 10, 1993	0.93	0.93	0.93	0.93
576	NYSE	GGG	Thu, Sep 9, 1993	0.93	0.94	0.93	0.93
575	NYSE	GGG	Wed, Sep 8, 1993	0.94	0.94	0.93	0.94
574	NYSE	GGG	Tue, Sep 7, 1993	0.91	0.94	0.91	0.94
573	NYSE	GGG	Fri, Sep 3, 1993	0.92	0.92	0.92	0.92
572	NYSE	GGG	Thu, Sep 2, 1993	0.92	0.92	0.92	0.92
571	NYSE	GGG	Wed, Sep 1, 1993	0.91	0.92	0.91	0.92
570	NYSE	GGG	Tue, Aug 31, 1993	0.91	0.92	0.91	0.91
569	NYSE	GGG	Mon, Aug 30, 1993	0.91	0.91	0.91	0.91
568	NYSE	GGG	Fri, Aug 27, 1993	0.92	0.92	0.91	0.91
567	NYSE	GGG	Thu, Aug 26, 1993	0.91	0.92	0.91	0.92
566	NYSE	GGG	Wed, Aug 25, 1993	0.92	0.92	0.92	0.92
565	NYSE	GGG	Tue, Aug 24, 1993	0.92	0.92	0.92	0.92
564	NYSE	GGG	Mon, Aug 23, 1993	0.91	0.91	0.91	0.91
563	NYSE	GGG	Fri, Aug 20, 1993	0.91	0.92	0.91	0.92
562	NYSE	GGG	Thu, Aug 19, 1993	0.91	0.91	0.91	0.91
561	NYSE	GGG	Wed, Aug 18, 1993	0.92	0.92	0.91	0.91
560	NYSE	GGG	Tue, Aug 17, 1993	0.92	0.92	0.92	0.92
559	NYSE	GGG	Mon, Aug 16, 1993	0.91	0.92	0.91	0.92
558	NYSE	GGG	Fri, Aug 13, 1993	0.92	0.92	0.92	0.92
557	NYSE	GGG	Thu, Aug 12, 1993	0.93	0.93	0.93	0.93
556	NYSE	GGG	Tue, Aug 10, 1993	0.93	0.93	0.92	0.92
555	NYSE	GGG	Mon, Aug 9, 1993	0.92	0.92	0.92	0.92
554	NYSE	GGG	Fri, Aug 6, 1993	0.92	0.92	0.92	0.92
553	NYSE	GGG	Thu, Aug 5, 1993	0.92	0.92	0.92	0.92
552	NYSE	GGG	Wed, Aug 4, 1993	0.93	0.93	0.93	0.93
551	NYSE	GGG	Tue, Aug 3, 1993	0.93	0.93	0.92	0.92
550	NYSE	GGG	Mon, Aug 2, 1993	0.91	0.92	0.91	0.92
549	NYSE	GGG	Fri, Jul 30, 1993	0.92	0.92	0.91	0.91
548	NYSE	GGG	Thu, Jul 29, 1993	0.92	0.93	0.92	0.92
547	NYSE	GGG	Wed, Jul 28, 1993	0.92	0.93	0.92	0.92
546	NYSE	GGG	Tue, Jul 27, 1993	0.93	0.93	0.93	0.93
545	NYSE	GGG	Mon, Jul 26, 1993	0.93	0.93	0.92	0.92
544	NYSE	GGG	Fri, Jul 23, 1993	0.94	0.94	0.93	0.93
543	NYSE	GGG	Thu, Jul 22, 1993	0.94	0.94	0.94	0.94
542	NYSE	GGG	Wed, Jul 21, 1993	0.94	0.94	0.94	0.94
541	NYSE	GGG	Tue, Jul 20, 1993	0.94	0.94	0.94	0.94
540	NYSE	GGG	Mon, Jul 19, 1993	0.95	0.95	0.94	0.94
539	NYSE	GGG	Fri, Jul 16, 1993	0.95	0.95	0.94	0.95
538	NYSE	GGG	Thu, Jul 15, 1993	0.96	0.96	0.95	0.96
537	NYSE	GGG	Wed, Jul 14, 1993	0.96	0.97	0.96	0.96
536	NYSE	GGG	Tue, Jul 13, 1993	0.95	0.96	0.95	0.95
535	NYSE	GGG	Mon, Jul 12, 1993	0.94	0.95	0.93	0.94
534	NYSE	GGG	Fri, Jul 9, 1993	0.94	0.94	0.94	0.94
533	NYSE	GGG	Thu, Jul 8, 1993	0.94	0.94	0.93	0.93
532	NYSE	GGG	Wed, Jul 7, 1993	0.93	0.94	0.93	0.94
531	NYSE	GGG	Tue, Jul 6, 1993	0.93	0.94	0.93	0.94
530	NYSE	GGG	Fri, Jul 2, 1993	0.93	0.93	0.93	0.93
529	NYSE	GGG	Thu, Jul 1, 1993	0.93	0.93	0.92	0.92
528	NYSE	GGG	Wed, Jun 30, 1993	0.93	0.93	0.92	0.93
527	NYSE	GGG	Tue, Jun 29, 1993	0.93	0.93	0.93	0.93
526	NYSE	GGG	Mon, Jun 28, 1993	0.92	0.93	0.92	0.92
525	NYSE	GGG	Fri, Jun 25, 1993	0.93	0.93	0.92	0.92
524	NYSE	GGG	Thu, Jun 24, 1993	0.92	0.94	0.92	0.94
523	NYSE	GGG	Wed, Jun 23, 1993	0.92	0.92	0.92	0.92
522	NYSE	GGG	Tue, Jun 22, 1993	0.92	0.92	0.92	0.92
521	NYSE	GGG	Mon, Jun 21, 1993	0.92	0.93	0.92	0.92
520	NYSE	GGG	Fri, Jun 18, 1993	0.92	0.92	0.91	0.92
519	NYSE	GGG	Thu, Jun 17, 1993	0.91	0.92	0.91	0.92
518	NYSE	GGG	Wed, Jun 16, 1993	0.91	0.92	0.91	0.92
517	NYSE	GGG	Tue, Jun 15, 1993	0.93	0.93	0.91	0.91
516	NYSE	GGG	Mon, Jun 14, 1993	0.93	0.93	0.92	0.92
515	NYSE	GGG	Fri, Jun 11, 1993	0.94	0.94	0.93	0.93
514	NYSE	GGG	Thu, Jun 10, 1993	0.88	0.95	0.88	0.94
513	NYSE	GGG	Wed, Jun 9, 1993	0.88	0.88	0.88	0.88
512	NYSE	GGG	Tue, Jun 8, 1993	0.88	0.89	0.88	0.89
511	NYSE	GGG	Mon, Jun 7, 1993	0.89	0.90	0.89	0.89
510	NYSE	GGG	Fri, Jun 4, 1993	0.90	0.90	0.89	0.89
509	NYSE	GGG	Thu, Jun 3, 1993	0.89	0.90	0.89	0.90
508	NYSE	GGG	Wed, Jun 2, 1993	0.90	0.90	0.89	0.89
507	NYSE	GGG	Tue, Jun 1, 1993	0.89	0.89	0.89	0.89
506	NYSE	GGG	Fri, May 28, 1993	0.90	0.90	0.89	0.89
505	NYSE	GGG	Thu, May 27, 1993	0.89	0.90	0.89	0.90
504	NYSE	GGG	Wed, May 26, 1993	0.89	0.89	0.89	0.89
503	NYSE	GGG	Tue, May 25, 1993	0.89	0.89	0.89	0.89
502	NYSE	GGG	Mon, May 24, 1993	0.92	0.92	0.89	0.89
501	NYSE	GGG	Fri, May 21, 1993	0.91	0.92	0.91	0.92
500	NYSE	GGG	Thu, May 20, 1993	0.89	0.91	0.89	0.90
499	NYSE	GGG	Wed, May 19, 1993	0.89	0.89	0.88	0.88
498	NYSE	GGG	Tue, May 18, 1993	0.89	0.89	0.88	0.89
497	NYSE	GGG	Mon, May 17, 1993	0.87	0.89	0.87	0.88
496	NYSE	GGG	Fri, May 14, 1993	0.86	0.87	0.86	0.87
495	NYSE	GGG	Thu, May 13, 1993	0.86	0.87	0.85	0.87
494	NYSE	GGG	Wed, May 12, 1993	0.86	0.86	0.85	0.86
493	NYSE	GGG	Tue, May 11, 1993	0.84	0.86	0.84	0.85
492	NYSE	GGG	Mon, May 10, 1993	0.83	0.84	0.83	0.83
491	NYSE	GGG	Fri, May 7, 1993	0.83	0.83	0.83	0.83
490	NYSE	GGG	Thu, May 6, 1993	0.83	0.83	0.83	0.83
489	NYSE	GGG	Wed, May 5, 1993	0.83	0.83	0.82	0.83
488	NYSE	GGG	Tue, May 4, 1993	0.83	0.83	0.83	0.83
487	NYSE	GGG	Mon, May 3, 1993	0.83	0.83	0.82	0.82
486	NYSE	GGG	Fri, Apr 30, 1993	0.83	0.83	0.83	0.83
485	NYSE	GGG	Thu, Apr 29, 1993	0.83	0.83	0.83	0.83
484	NYSE	GGG	Wed, Apr 28, 1993	0.83	0.84	0.83	0.84
483	NYSE	GGG	Tue, Apr 27, 1993	0.83	0.83	0.83	0.83
482	NYSE	GGG	Mon, Apr 26, 1993	0.83	0.84	0.83	0.84
481	NYSE	GGG	Fri, Apr 23, 1993	0.84	0.84	0.83	0.83
480	NYSE	GGG	Thu, Apr 22, 1993	0.83	0.85	0.83	0.84
479	NYSE	GGG	Wed, Apr 21, 1993	0.83	0.84	0.83	0.83
478	NYSE	GGG	Tue, Apr 20, 1993	0.82	0.83	0.82	0.83
477	NYSE	GGG	Mon, Apr 19, 1993	0.81	0.82	0.81	0.81
476	NYSE	GGG	Fri, Apr 16, 1993	0.80	0.82	0.80	0.82
475	NYSE	GGG	Thu, Apr 15, 1993	0.79	0.80	0.79	0.80
474	NYSE	GGG	Wed, Apr 14, 1993	0.79	0.79	0.78	0.79
473	NYSE	GGG	Tue, Apr 13, 1993	0.79	0.79	0.79	0.79
472	NYSE	GGG	Mon, Apr 12, 1993	0.80	0.80	0.79	0.79
471	NYSE	GGG	Thu, Apr 8, 1993	0.77	0.80	0.77	0.80
470	NYSE	GGG	Wed, Apr 7, 1993	0.78	0.78	0.76	0.76
469	NYSE	GGG	Tue, Apr 6, 1993	0.76	0.78	0.76	0.77
468	NYSE	GGG	Mon, Apr 5, 1993	0.77	0.77	0.76	0.76
467	NYSE	GGG	Fri, Apr 2, 1993	0.76	0.77	0.76	0.77
466	NYSE	GGG	Thu, Apr 1, 1993	0.77	0.77	0.77	0.77
465	NYSE	GGG	Wed, Mar 31, 1993	0.78	0.78	0.77	0.78
464	NYSE	GGG	Tue, Mar 30, 1993	0.77	0.77	0.77	0.77
463	NYSE	GGG	Mon, Mar 29, 1993	0.76	0.77	0.76	0.77
462	NYSE	GGG	Fri, Mar 26, 1993	0.76	0.76	0.76	0.76
461	NYSE	GGG	Thu, Mar 25, 1993	0.76	0.76	0.76	0.76
460	NYSE	GGG	Wed, Mar 24, 1993	0.77	0.77	0.76	0.76
459	NYSE	GGG	Tue, Mar 23, 1993	0.76	0.77	0.76	0.77
458	NYSE	GGG	Mon, Mar 22, 1993	0.76	0.77	0.76	0.77
457	NYSE	GGG	Fri, Mar 19, 1993	0.77	0.77	0.76	0.76
456	NYSE	GGG	Thu, Mar 18, 1993	0.76	0.76	0.76	0.76
455	NYSE	GGG	Wed, Mar 17, 1993	0.76	0.76	0.75	0.75
454	NYSE	GGG	Tue, Mar 16, 1993	0.76	0.77	0.76	0.76
453	NYSE	GGG	Mon, Mar 15, 1993	0.76	0.76	0.76	0.76
452	NYSE	GGG	Fri, Mar 12, 1993	0.76	0.76	0.76	0.76
451	NYSE	GGG	Thu, Mar 11, 1993	0.75	0.76	0.75	0.76
450	NYSE	GGG	Wed, Mar 10, 1993	0.75	0.76	0.75	0.76
449	NYSE	GGG	Tue, Mar 9, 1993	0.78	0.78	0.75	0.75
448	NYSE	GGG	Mon, Mar 8, 1993	0.78	0.78	0.78	0.78
447	NYSE	GGG	Fri, Mar 5, 1993	0.78	0.78	0.78	0.78
446	NYSE	GGG	Thu, Mar 4, 1993	0.77	0.78	0.77	0.78
445	NYSE	GGG	Wed, Mar 3, 1993	0.77	0.77	0.76	0.77
444	NYSE	GGG	Tue, Mar 2, 1993	0.76	0.76	0.76	0.76
443	NYSE	GGG	Mon, Mar 1, 1993	0.77	0.77	0.76	0.76
442	NYSE	GGG	Fri, Feb 26, 1993	0.75	0.77	0.75	0.77
441	NYSE	GGG	Thu, Feb 25, 1993	0.75	0.75	0.74	0.75
440	NYSE	GGG	Wed, Feb 24, 1993	0.74	0.75	0.74	0.75
439	NYSE	GGG	Tue, Feb 23, 1993	0.75	0.75	0.74	0.75
438	NYSE	GGG	Mon, Feb 22, 1993	0.75	0.75	0.75	0.75
437	NYSE	GGG	Fri, Feb 19, 1993	0.74	0.75	0.74	0.75
436	NYSE	GGG	Thu, Feb 18, 1993	0.74	0.74	0.74	0.74
435	NYSE	GGG	Wed, Feb 17, 1993	0.74	0.74	0.74	0.74
434	NYSE	GGG	Tue, Feb 16, 1993	0.74	0.74	0.74	0.74
433	NYSE	GGG	Fri, Feb 12, 1993	0.74	0.74	0.74	0.74
432	NYSE	GGG	Thu, Feb 11, 1993	0.74	0.74	0.74	0.74
431	NYSE	GGG	Wed, Feb 10, 1993	0.74	0.74	0.74	0.74
430	NYSE	GGG	Tue, Feb 9, 1993	0.74	0.74	0.73	0.73
429	NYSE	GGG	Mon, Feb 8, 1993	0.73	0.74	0.73	0.73
428	NYSE	GGG	Fri, Feb 5, 1993	0.73	0.74	0.73	0.73
427	NYSE	GGG	Thu, Feb 4, 1993	0.73	0.74	0.73	0.74
426	NYSE	GGG	Wed, Feb 3, 1993	0.71	0.72	0.71	0.72
425	NYSE	GGG	Tue, Feb 2, 1993	0.70	0.71	0.70	0.71
424	NYSE	GGG	Mon, Feb 1, 1993	0.70	0.70	0.70	0.70
423	NYSE	GGG	Thu, Jan 28, 1993	0.70	0.70	0.70	0.70
422	NYSE	GGG	Wed, Jan 27, 1993	0.70	0.70	0.70	0.70
421	NYSE	GGG	Tue, Jan 26, 1993	0.70	0.70	0.70	0.70
420	NYSE	GGG	Mon, Jan 25, 1993	0.71	0.71	0.70	0.70
419	NYSE	GGG	Fri, Jan 22, 1993	0.70	0.70	0.70	0.70
418	NYSE	GGG	Thu, Jan 21, 1993	0.70	0.70	0.70	0.70
417	NYSE	GGG	Wed, Jan 20, 1993	0.70	0.70	0.70	0.70
416	NYSE	GGG	Tue, Jan 19, 1993	0.70	0.71	0.70	0.70
415	NYSE	GGG	Mon, Jan 18, 1993	0.71	0.72	0.71	0.71
414	NYSE	GGG	Fri, Jan 15, 1993	0.71	0.71	0.71	0.71
413	NYSE	GGG	Thu, Jan 14, 1993	0.71	0.71	0.71	0.71
412	NYSE	GGG	Wed, Jan 13, 1993	0.70	0.70	0.70	0.70
411	NYSE	GGG	Tue, Jan 12, 1993	0.69	0.69	0.69	0.69
410	NYSE	GGG	Mon, Jan 11, 1993	0.69	0.69	0.69	0.69
409	NYSE	GGG	Fri, Jan 8, 1993	0.69	0.69	0.69	0.69
408	NYSE	GGG	Thu, Jan 7, 1993	0.69	0.69	0.69	0.69
407	NYSE	GGG	Wed, Jan 6, 1993	0.69	0.69	0.68	0.68
406	NYSE	GGG	Tue, Jan 5, 1993	0.68	0.68	0.68	0.68
405	NYSE	GGG	Mon, Jan 4, 1993	0.69	0.69	0.68	0.68
404	NYSE	GGG	Thu, Dec 31, 1992	0.68	0.68	0.68	0.68
403	NYSE	GGG	Wed, Dec 30, 1992	0.68	0.68	0.68	0.68
402	NYSE	GGG	Tue, Dec 29, 1992	0.68	0.68	0.68	0.68
401	NYSE	GGG	Mon, Dec 28, 1992	0.69	0.70	0.69	0.69
400	NYSE	GGG	Thu, Dec 24, 1992	0.70	0.70	0.70	0.70
399	NYSE	GGG	Wed, Dec 23, 1992	0.70	0.70	0.69	0.70
398	NYSE	GGG	Tue, Dec 22, 1992	0.69	0.69	0.69	0.69
397	NYSE	GGG	Mon, Dec 21, 1992	0.69	0.70	0.69	0.70
396	NYSE	GGG	Fri, Dec 18, 1992	0.68	0.68	0.68	0.68
395	NYSE	GGG	Thu, Dec 17, 1992	0.67	0.68	0.67	0.68
394	NYSE	GGG	Wed, Dec 16, 1992	0.67	0.67	0.67	0.67
393	NYSE	GGG	Tue, Dec 15, 1992	0.68	0.68	0.67	0.68
392	NYSE	GGG	Mon, Dec 14, 1992	0.68	0.68	0.68	0.68
391	NYSE	GGG	Fri, Dec 11, 1992	0.68	0.68	0.68	0.68
390	NYSE	GGG	Thu, Dec 10, 1992	0.69	0.69	0.69	0.69
389	NYSE	GGG	Wed, Dec 9, 1992	0.70	0.70	0.70	0.70
388	NYSE	GGG	Tue, Dec 8, 1992	0.70	0.70	0.70	0.70
387	NYSE	GGG	Mon, Dec 7, 1992	0.70	0.71	0.70	0.71
386	NYSE	GGG	Fri, Dec 4, 1992	0.71	0.71	0.71	0.71
385	NYSE	GGG	Thu, Dec 3, 1992	0.70	0.71	0.70	0.71
384	NYSE	GGG	Wed, Dec 2, 1992	0.70	0.70	0.70	0.70
383	NYSE	GGG	Tue, Dec 1, 1992	0.70	0.70	0.70	0.70
382	NYSE	GGG	Mon, Nov 30, 1992	0.69	0.69	0.69	0.69
381	NYSE	GGG	Fri, Nov 27, 1992	0.69	0.70	0.69	0.69
380	NYSE	GGG	Wed, Nov 25, 1992	0.69	0.69	0.69	0.69
379	NYSE	GGG	Tue, Nov 24, 1992	0.69	0.69	0.69	0.69
378	NYSE	GGG	Mon, Nov 23, 1992	0.69	0.69	0.69	0.69
377	NYSE	GGG	Fri, Nov 20, 1992	0.70	0.70	0.70	0.70
376	NYSE	GGG	Thu, Nov 19, 1992	0.69	0.69	0.69	0.69
375	NYSE	GGG	Wed, Nov 18, 1992	0.69	0.69	0.69	0.69
374	NYSE	GGG	Tue, Nov 17, 1992	0.69	0.69	0.69	0.69
373	NYSE	GGG	Mon, Nov 16, 1992	0.69	0.69	0.68	0.68
372	NYSE	GGG	Fri, Nov 13, 1992	0.69	0.69	0.69	0.69
371	NYSE	GGG	Thu, Nov 12, 1992	0.69	0.70	0.69	0.70
370	NYSE	GGG	Wed, Nov 11, 1992	0.68	0.69	0.68	0.68
369	NYSE	GGG	Tue, Nov 10, 1992	0.68	0.68	0.68	0.68
368	NYSE	GGG	Mon, Nov 9, 1992	0.68	0.68	0.68	0.68
367	NYSE	GGG	Wed, Nov 4, 1992	0.68	0.69	0.68	0.69
366	NYSE	GGG	Tue, Nov 3, 1992	0.69	0.69	0.69	0.69
365	NYSE	GGG	Mon, Nov 2, 1992	0.68	0.68	0.68	0.68
364	NYSE	GGG	Fri, Oct 30, 1992	0.68	0.68	0.68	0.68
363	NYSE	GGG	Thu, Oct 29, 1992	0.69	0.69	0.69	0.69
362	NYSE	GGG	Tue, Oct 27, 1992	0.69	0.69	0.69	0.69
361	NYSE	GGG	Mon, Oct 26, 1992	0.70	0.70	0.69	0.69
360	NYSE	GGG	Thu, Oct 22, 1992	0.71	0.71	0.70	0.70
359	NYSE	GGG	Wed, Oct 21, 1992	0.71	0.71	0.70	0.70
358	NYSE	GGG	Tue, Oct 20, 1992	0.70	0.70	0.70	0.70
357	NYSE	GGG	Mon, Oct 19, 1992	0.70	0.70	0.70	0.70
356	NYSE	GGG	Fri, Oct 16, 1992	0.70	0.70	0.70	0.70
355	NYSE	GGG	Wed, Oct 14, 1992	0.70	0.71	0.70	0.70
354	NYSE	GGG	Tue, Oct 13, 1992	0.71	0.71	0.71	0.71
353	NYSE	GGG	Mon, Oct 12, 1992	0.70	0.71	0.70	0.71
352	NYSE	GGG	Fri, Oct 9, 1992	0.70	0.70	0.70	0.70
351	NYSE	GGG	Thu, Oct 8, 1992	0.70	0.70	0.70	0.70
350	NYSE	GGG	Wed, Oct 7, 1992	0.71	0.71	0.70	0.70
349	NYSE	GGG	Tue, Oct 6, 1992	0.71	0.71	0.71	0.71
348	NYSE	GGG	Mon, Oct 5, 1992	0.72	0.72	0.71	0.71
347	NYSE	GGG	Fri, Oct 2, 1992	0.73	0.73	0.73	0.73
346	NYSE	GGG	Wed, Sep 30, 1992	0.73	0.73	0.73	0.73
345	NYSE	GGG	Tue, Sep 29, 1992	0.73	0.73	0.72	0.72
344	NYSE	GGG	Mon, Sep 28, 1992	0.74	0.74	0.73	0.73
343	NYSE	GGG	Fri, Sep 25, 1992	0.75	0.75	0.75	0.75
342	NYSE	GGG	Wed, Sep 23, 1992	0.75	0.75	0.74	0.75
341	NYSE	GGG	Tue, Sep 22, 1992	0.74	0.75	0.74	0.75
340	NYSE	GGG	Mon, Sep 21, 1992	0.74	0.74	0.74	0.74
339	NYSE	GGG	Fri, Sep 18, 1992	0.75	0.75	0.74	0.74
338	NYSE	GGG	Thu, Sep 17, 1992	0.74	0.74	0.74	0.74
337	NYSE	GGG	Wed, Sep 16, 1992	0.74	0.74	0.74	0.74
336	NYSE	GGG	Tue, Sep 15, 1992	0.75	0.75	0.74	0.74
335	NYSE	GGG	Mon, Sep 14, 1992	0.72	0.75	0.72	0.75
334	NYSE	GGG	Wed, Sep 9, 1992	0.73	0.73	0.72	0.72
333	NYSE	GGG	Tue, Sep 8, 1992	0.73	0.73	0.73	0.73
332	NYSE	GGG	Fri, Sep 4, 1992	0.73	0.73	0.73	0.73
331	NYSE	GGG	Thu, Sep 3, 1992	0.73	0.73	0.73	0.73
330	NYSE	GGG	Wed, Sep 2, 1992	0.73	0.73	0.73	0.73
329	NYSE	GGG	Tue, Sep 1, 1992	0.73	0.73	0.73	0.73
328	NYSE	GGG	Fri, Aug 28, 1992	0.73	0.73	0.73	0.73
327	NYSE	GGG	Thu, Aug 27, 1992	0.73	0.73	0.73	0.73
326	NYSE	GGG	Wed, Aug 26, 1992	0.73	0.74	0.73	0.73
325	NYSE	GGG	Tue, Aug 25, 1992	0.73	0.73	0.73	0.73
324	NYSE	GGG	Mon, Aug 24, 1992	0.72	0.72	0.72	0.72
323	NYSE	GGG	Fri, Aug 21, 1992	0.72	0.72	0.72	0.72
322	NYSE	GGG	Thu, Aug 20, 1992	0.72	0.72	0.72	0.72
321	NYSE	GGG	Wed, Aug 19, 1992	0.72	0.73	0.72	0.73
320	NYSE	GGG	Tue, Aug 18, 1992	0.72	0.73	0.72	0.73
319	NYSE	GGG	Mon, Aug 17, 1992	0.71	0.72	0.71	0.72
318	NYSE	GGG	Fri, Aug 14, 1992	0.70	0.70	0.70	0.70
317	NYSE	GGG	Tue, Aug 11, 1992	0.70	0.70	0.70	0.70
316	NYSE	GGG	Mon, Aug 10, 1992	0.70	0.70	0.70	0.70
315	NYSE	GGG	Fri, Aug 7, 1992	0.71	0.71	0.70	0.70
314	NYSE	GGG	Thu, Aug 6, 1992	0.72	0.72	0.71	0.71
313	NYSE	GGG	Wed, Aug 5, 1992	0.73	0.73	0.72	0.72
312	NYSE	GGG	Tue, Aug 4, 1992	0.72	0.73	0.72	0.72
311	NYSE	GGG	Mon, Aug 3, 1992	0.72	0.72	0.71	0.72
310	NYSE	GGG	Thu, Jul 30, 1992	0.72	0.72	0.71	0.72
309	NYSE	GGG	Wed, Jul 29, 1992	0.72	0.72	0.72	0.72
308	NYSE	GGG	Tue, Jul 28, 1992	0.72	0.72	0.72	0.72
307	NYSE	GGG	Mon, Jul 27, 1992	0.72	0.72	0.71	0.72
306	NYSE	GGG	Thu, Jul 23, 1992	0.71	0.71	0.71	0.71
305	NYSE	GGG	Tue, Jul 21, 1992	0.71	0.71	0.71	0.71
304	NYSE	GGG	Mon, Jul 20, 1992	0.72	0.72	0.71	0.72
303	NYSE	GGG	Fri, Jul 17, 1992	0.72	0.72	0.72	0.72
302	NYSE	GGG	Thu, Jul 16, 1992	0.72	0.74	0.72	0.72
301	NYSE	GGG	Wed, Jul 15, 1992	0.72	0.72	0.72	0.72
300	NYSE	GGG	Tue, Jul 14, 1992	0.72	0.72	0.72	0.72
299	NYSE	GGG	Mon, Jul 13, 1992	0.72	0.72	0.72	0.72
298	NYSE	GGG	Fri, Jul 10, 1992	0.72	0.74	0.72	0.73
297	NYSE	GGG	Thu, Jul 9, 1992	0.72	0.72	0.72	0.72
296	NYSE	GGG	Wed, Jul 8, 1992	0.72	0.72	0.72	0.72
295	NYSE	GGG	Tue, Jul 7, 1992	0.71	0.72	0.71	0.71
294	NYSE	GGG	Mon, Jul 6, 1992	0.71	0.71	0.71	0.71
293	NYSE	GGG	Thu, Jul 2, 1992	0.71	0.71	0.70	0.71
292	NYSE	GGG	Wed, Jul 1, 1992	0.70	0.70	0.70	0.70
291	NYSE	GGG	Tue, Jun 30, 1992	0.70	0.70	0.70	0.70
290	NYSE	GGG	Mon, Jun 29, 1992	0.71	0.71	0.70	0.70
289	NYSE	GGG	Fri, Jun 26, 1992	0.71	0.71	0.71	0.71
288	NYSE	GGG	Mon, Jun 22, 1992	0.71	0.71	0.71	0.71
287	NYSE	GGG	Fri, Jun 19, 1992	0.72	0.72	0.71	0.72
286	NYSE	GGG	Thu, Jun 18, 1992	0.72	0.72	0.72	0.72
285	NYSE	GGG	Wed, Jun 17, 1992	0.72	0.72	0.72	0.72
284	NYSE	GGG	Tue, Jun 16, 1992	0.72	0.72	0.72	0.72
283	NYSE	GGG	Mon, Jun 15, 1992	0.73	0.73	0.72	0.72
282	NYSE	GGG	Fri, Jun 12, 1992	0.73	0.74	0.73	0.73
281	NYSE	GGG	Thu, Jun 11, 1992	0.72	0.73	0.72	0.73
280	NYSE	GGG	Wed, Jun 10, 1992	0.72	0.72	0.72	0.72
279	NYSE	GGG	Tue, Jun 9, 1992	0.72	0.72	0.72	0.72
278	NYSE	GGG	Mon, Jun 8, 1992	0.72	0.72	0.72	0.72
277	NYSE	GGG	Fri, Jun 5, 1992	0.72	0.72	0.72	0.72
276	NYSE	GGG	Thu, Jun 4, 1992	0.72	0.72	0.72	0.72
275	NYSE	GGG	Wed, Jun 3, 1992	0.72	0.72	0.72	0.72
274	NYSE	GGG	Tue, Jun 2, 1992	0.74	0.74	0.72	0.72
273	NYSE	GGG	Mon, Jun 1, 1992	0.74	0.74	0.74	0.74
272	NYSE	GGG	Fri, May 29, 1992	0.74	0.74	0.74	0.74
271	NYSE	GGG	Thu, May 28, 1992	0.74	0.74	0.74	0.74
270	NYSE	GGG	Wed, May 27, 1992	0.74	0.74	0.74	0.74
269	NYSE	GGG	Tue, May 26, 1992	0.74	0.74	0.74	0.74
268	NYSE	GGG	Fri, May 22, 1992	0.74	0.74	0.74	0.74
267	NYSE	GGG	Thu, May 21, 1992	0.74	0.75	0.74	0.75
266	NYSE	GGG	Wed, May 20, 1992	0.74	0.75	0.74	0.75
265	NYSE	GGG	Tue, May 19, 1992	0.73	0.73	0.73	0.73
264	NYSE	GGG	Mon, May 18, 1992	0.74	0.74	0.74	0.74
263	NYSE	GGG	Thu, May 14, 1992	0.73	0.73	0.73	0.73
262	NYSE	GGG	Wed, May 13, 1992	0.73	0.73	0.73	0.73
261	NYSE	GGG	Tue, May 12, 1992	0.73	0.73	0.73	0.73
260	NYSE	GGG	Mon, May 11, 1992	0.74	0.74	0.73	0.74
259	NYSE	GGG	Fri, May 8, 1992	0.73	0.74	0.73	0.73
258	NYSE	GGG	Thu, May 7, 1992	0.74	0.74	0.74	0.74
257	NYSE	GGG	Wed, May 6, 1992	0.75	0.75	0.74	0.74
256	NYSE	GGG	Tue, May 5, 1992	0.74	0.74	0.74	0.74
255	NYSE	GGG	Mon, May 4, 1992	0.75	0.75	0.75	0.75
254	NYSE	GGG	Fri, May 1, 1992	0.72	0.75	0.72	0.75
253	NYSE	GGG	Thu, Apr 30, 1992	0.72	0.72	0.72	0.72
252	NYSE	GGG	Wed, Apr 29, 1992	0.71	0.72	0.71	0.72
251	NYSE	GGG	Tue, Apr 28, 1992	0.71	0.72	0.71	0.72
250	NYSE	GGG	Mon, Apr 27, 1992	0.71	0.71	0.71	0.71
249	NYSE	GGG	Fri, Apr 24, 1992	0.71	0.71	0.71	0.71
248	NYSE	GGG	Thu, Apr 23, 1992	0.71	0.71	0.71	0.71
247	NYSE	GGG	Wed, Apr 22, 1992	0.71	0.71	0.71	0.71
246	NYSE	GGG	Tue, Apr 21, 1992	0.72	0.72	0.71	0.71
245	NYSE	GGG	Mon, Apr 20, 1992	0.71	0.72	0.71	0.72
244	NYSE	GGG	Thu, Apr 16, 1992	0.72	0.72	0.72	0.72
243	NYSE	GGG	Wed, Apr 15, 1992	0.72	0.73	0.72	0.72
242	NYSE	GGG	Tue, Apr 14, 1992	0.72	0.72	0.72	0.72
241	NYSE	GGG	Mon, Apr 13, 1992	0.73	0.73	0.73	0.73
240	NYSE	GGG	Fri, Apr 10, 1992	0.74	0.74	0.72	0.73
239	NYSE	GGG	Thu, Apr 9, 1992	0.74	0.74	0.73	0.73
238	NYSE	GGG	Wed, Apr 8, 1992	0.74	0.74	0.74	0.74
237	NYSE	GGG	Tue, Apr 7, 1992	0.75	0.75	0.75	0.75
236	NYSE	GGG	Mon, Apr 6, 1992	0.75	0.76	0.75	0.75
235	NYSE	GGG	Fri, Apr 3, 1992	0.75	0.76	0.75	0.76
234	NYSE	GGG	Thu, Apr 2, 1992	0.76	0.76	0.76	0.76
233	NYSE	GGG	Wed, Apr 1, 1992	0.76	0.76	0.76	0.76
232	NYSE	GGG	Tue, Mar 31, 1992	0.76	0.76	0.76	0.76
231	NYSE	GGG	Mon, Mar 30, 1992	0.76	0.76	0.76	0.76
230	NYSE	GGG	Fri, Mar 27, 1992	0.76	0.76	0.75	0.76
229	NYSE	GGG	Thu, Mar 26, 1992	0.76	0.76	0.76	0.76
228	NYSE	GGG	Wed, Mar 25, 1992	0.75	0.76	0.75	0.75
227	NYSE	GGG	Tue, Mar 24, 1992	0.76	0.76	0.76	0.76
226	NYSE	GGG	Mon, Mar 23, 1992	0.76	0.76	0.76	0.76
225	NYSE	GGG	Fri, Mar 20, 1992	0.75	0.76	0.75	0.75
224	NYSE	GGG	Thu, Mar 19, 1992	0.76	0.76	0.75	0.75
223	NYSE	GGG	Wed, Mar 18, 1992	0.76	0.76	0.76	0.76
222	NYSE	GGG	Tue, Mar 17, 1992	0.76	0.76	0.76	0.76
221	NYSE	GGG	Mon, Mar 16, 1992	0.77	0.77	0.76	0.76
220	NYSE	GGG	Fri, Mar 13, 1992	0.78	0.78	0.78	0.78
219	NYSE	GGG	Thu, Mar 12, 1992	0.78	0.78	0.78	0.78
218	NYSE	GGG	Wed, Mar 11, 1992	0.78	0.78	0.78	0.78
217	NYSE	GGG	Tue, Mar 10, 1992	0.78	0.79	0.78	0.78
216	NYSE	GGG	Mon, Mar 9, 1992	0.78	0.78	0.78	0.78
215	NYSE	GGG	Fri, Mar 6, 1992	0.78	0.78	0.78	0.78
214	NYSE	GGG	Thu, Mar 5, 1992	0.78	0.78	0.78	0.78
213	NYSE	GGG	Wed, Mar 4, 1992	0.78	0.78	0.78	0.78
212	NYSE	GGG	Tue, Mar 3, 1992	0.78	0.78	0.78	0.78
211	NYSE	GGG	Mon, Mar 2, 1992	0.79	0.79	0.78	0.78
210	NYSE	GGG	Fri, Feb 28, 1992	0.78	0.78	0.78	0.78
209	NYSE	GGG	Thu, Feb 27, 1992	0.79	0.79	0.79	0.79
208	NYSE	GGG	Wed, Feb 26, 1992	0.79	0.79	0.79	0.79
207	NYSE	GGG	Tue, Feb 25, 1992	0.79	0.79	0.78	0.78
206	NYSE	GGG	Mon, Feb 24, 1992	0.80	0.80	0.79	0.79
205	NYSE	GGG	Fri, Feb 21, 1992	0.80	0.81	0.80	0.80
204	NYSE	GGG	Thu, Feb 20, 1992	0.81	0.81	0.81	0.81
203	NYSE	GGG	Wed, Feb 19, 1992	0.82	0.82	0.81	0.81
202	NYSE	GGG	Tue, Feb 18, 1992	0.82	0.82	0.82	0.82
201	NYSE	GGG	Fri, Feb 14, 1992	0.85	0.85	0.84	0.84
200	NYSE	GGG	Thu, Feb 13, 1992	0.85	0.85	0.85	0.85
199	NYSE	GGG	Wed, Feb 12, 1992	0.85	0.85	0.85	0.85
198	NYSE	GGG	Tue, Feb 11, 1992	0.85	0.86	0.85	0.86
197	NYSE	GGG	Mon, Feb 10, 1992	0.84	0.85	0.84	0.85
196	NYSE	GGG	Fri, Feb 7, 1992	0.84	0.84	0.84	0.84
195	NYSE	GGG	Thu, Feb 6, 1992	0.84	0.84	0.84	0.84
194	NYSE	GGG	Wed, Feb 5, 1992	0.84	0.85	0.84	0.84
193	NYSE	GGG	Tue, Feb 4, 1992	0.84	0.84	0.84	0.84
192	NYSE	GGG	Mon, Feb 3, 1992	0.84	0.84	0.84	0.84
191	NYSE	GGG	Fri, Jan 31, 1992	0.85	0.85	0.84	0.84
190	NYSE	GGG	Thu, Jan 30, 1992	0.85	0.85	0.85	0.85
189	NYSE	GGG	Wed, Jan 29, 1992	0.86	0.86	0.85	0.86
188	NYSE	GGG	Tue, Jan 28, 1992	0.85	0.85	0.85	0.85
187	NYSE	GGG	Mon, Jan 27, 1992	0.85	0.86	0.85	0.86
186	NYSE	GGG	Fri, Jan 24, 1992	0.85	0.85	0.85	0.85
185	NYSE	GGG	Thu, Jan 23, 1992	0.85	0.85	0.85	0.85
184	NYSE	GGG	Wed, Jan 22, 1992	0.84	0.85	0.84	0.85
183	NYSE	GGG	Tue, Jan 21, 1992	0.85	0.85	0.84	0.85
182	NYSE	GGG	Mon, Jan 20, 1992	0.84	0.85	0.84	0.85
181	NYSE	GGG	Fri, Jan 17, 1992	0.81	0.84	0.81	0.84
180	NYSE	GGG	Thu, Jan 16, 1992	0.78	0.80	0.78	0.80
179	NYSE	GGG	Wed, Jan 15, 1992	0.78	0.79	0.78	0.78
178	NYSE	GGG	Tue, Jan 14, 1992	0.79	0.79	0.78	0.78
177	NYSE	GGG	Mon, Jan 13, 1992	0.79	0.79	0.79	0.79
176	NYSE	GGG	Fri, Jan 10, 1992	0.79	0.79	0.79	0.79
175	NYSE	GGG	Thu, Jan 9, 1992	0.79	0.79	0.79	0.79
174	NYSE	GGG	Wed, Jan 8, 1992	0.78	0.80	0.78	0.79
173	NYSE	GGG	Tue, Jan 7, 1992	0.78	0.78	0.78	0.78
172	NYSE	GGG	Mon, Jan 6, 1992	0.76	0.78	0.76	0.78
171	NYSE	GGG	Fri, Jan 3, 1992	0.77	0.77	0.76	0.76
170	NYSE	GGG	Thu, Jan 2, 1992	0.78	0.78	0.77	0.78
169	NYSE	GGG	Tue, Dec 31, 1991	0.77	0.78	0.76	0.78
168	NYSE	GGG	Mon, Dec 30, 1991	0.75	0.78	0.75	0.78
167	NYSE	GGG	Fri, Dec 27, 1991	0.75	0.75	0.75	0.75
166	NYSE	GGG	Thu, Dec 26, 1991	0.74	0.75	0.74	0.74
165	NYSE	GGG	Tue, Dec 24, 1991	0.74	0.74	0.74	0.74
164	NYSE	GGG	Mon, Dec 23, 1991	0.73	0.75	0.73	0.74
163	NYSE	GGG	Fri, Dec 20, 1991	0.73	0.73	0.72	0.73
162	NYSE	GGG	Thu, Dec 19, 1991	0.72	0.73	0.72	0.72
161	NYSE	GGG	Wed, Dec 18, 1991	0.70	0.72	0.70	0.72
160	NYSE	GGG	Tue, Dec 17, 1991	0.69	0.70	0.69	0.70
159	NYSE	GGG	Mon, Dec 16, 1991	0.68	0.69	0.68	0.69
158	NYSE	GGG	Fri, Dec 13, 1991	0.67	0.68	0.67	0.68
157	NYSE	GGG	Thu, Dec 12, 1991	0.67	0.68	0.67	0.68
156	NYSE	GGG	Wed, Dec 11, 1991	0.68	0.68	0.67	0.68
155	NYSE	GGG	Tue, Dec 10, 1991	0.67	0.67	0.67	0.67
154	NYSE	GGG	Mon, Dec 9, 1991	0.68	0.68	0.67	0.67
153	NYSE	GGG	Fri, Dec 6, 1991	0.68	0.68	0.68	0.68
152	NYSE	GGG	Thu, Dec 5, 1991	0.68	0.68	0.68	0.68
151	NYSE	GGG	Wed, Dec 4, 1991	0.68	0.69	0.68	0.68
150	NYSE	GGG	Tue, Dec 3, 1991	0.66	0.69	0.66	0.69
149	NYSE	GGG	Mon, Dec 2, 1991	0.67	0.67	0.66	0.66
148	NYSE	GGG	Fri, Nov 29, 1991	0.67	0.67	0.67	0.67
147	NYSE	GGG	Wed, Nov 27, 1991	0.67	0.67	0.67	0.67
146	NYSE	GGG	Tue, Nov 26, 1991	0.67	0.67	0.67	0.67
145	NYSE	GGG	Mon, Nov 25, 1991	0.67	0.67	0.67	0.67
144	NYSE	GGG	Fri, Nov 22, 1991	0.68	0.69	0.67	0.67
143	NYSE	GGG	Thu, Nov 21, 1991	0.67	0.69	0.67	0.69
142	NYSE	GGG	Wed, Nov 20, 1991	0.68	0.68	0.67	0.67
141	NYSE	GGG	Tue, Nov 19, 1991	0.68	0.68	0.68	0.68
140	NYSE	GGG	Mon, Nov 18, 1991	0.68	0.68	0.68	0.68
139	NYSE	GGG	Fri, Nov 15, 1991	0.68	0.68	0.68	0.68
138	NYSE	GGG	Thu, Nov 14, 1991	0.67	0.68	0.67	0.68
137	NYSE	GGG	Wed, Nov 13, 1991	0.68	0.68	0.67	0.67
136	NYSE	GGG	Tue, Nov 12, 1991	0.66	0.68	0.66	0.68
135	NYSE	GGG	Mon, Nov 11, 1991	0.65	0.69	0.65	0.66
134	NYSE	GGG	Fri, Nov 8, 1991	0.63	0.65	0.63	0.65
133	NYSE	GGG	Thu, Nov 7, 1991	0.62	0.63	0.62	0.63
132	NYSE	GGG	Wed, Nov 6, 1991	0.63	0.63	0.62	0.62
131	NYSE	GGG	Tue, Nov 5, 1991	0.63	0.63	0.63	0.63
130	NYSE	GGG	Mon, Nov 4, 1991	0.63	0.63	0.63	0.63
129	NYSE	GGG	Fri, Nov 1, 1991	0.63	0.63	0.63	0.63
128	NYSE	GGG	Thu, Oct 31, 1991	0.61	0.62	0.61	0.62
127	NYSE	GGG	Wed, Oct 30, 1991	0.61	0.61	0.61	0.61
126	NYSE	GGG	Tue, Oct 29, 1991	0.59	0.61	0.59	0.61
125	NYSE	GGG	Mon, Oct 28, 1991	0.59	0.60	0.59	0.60
124	NYSE	GGG	Fri, Oct 25, 1991	0.60	0.60	0.59	0.59
123	NYSE	GGG	Thu, Oct 24, 1991	0.60	0.60	0.60	0.60
122	NYSE	GGG	Wed, Oct 23, 1991	0.61	0.61	0.60	0.60
121	NYSE	GGG	Tue, Oct 22, 1991	0.61	0.61	0.60	0.61
120	NYSE	GGG	Mon, Oct 21, 1991	0.59	0.61	0.59	0.61
119	NYSE	GGG	Fri, Oct 18, 1991	0.63	0.63	0.60	0.60
118	NYSE	GGG	Thu, Oct 17, 1991	0.64	0.65	0.62	0.63
117	NYSE	GGG	Wed, Oct 16, 1991	0.60	0.62	0.60	0.62
116	NYSE	GGG	Tue, Oct 15, 1991	0.60	0.60	0.60	0.60
115	NYSE	GGG	Mon, Oct 14, 1991	0.61	0.61	0.60	0.60
114	NYSE	GGG	Fri, Oct 11, 1991	0.61	0.62	0.61	0.61
113	NYSE	GGG	Thu, Oct 10, 1991	0.61	0.61	0.61	0.61
112	NYSE	GGG	Wed, Oct 9, 1991	0.61	0.61	0.60	0.61
111	NYSE	GGG	Tue, Oct 8, 1991	0.64	0.64	0.61	0.61
110	NYSE	GGG	Mon, Oct 7, 1991	0.66	0.66	0.64	0.64
109	NYSE	GGG	Fri, Oct 4, 1991	0.68	0.68	0.67	0.67
108	NYSE	GGG	Wed, Oct 2, 1991	0.69	0.69	0.68	0.68
107	NYSE	GGG	Tue, Oct 1, 1991	0.69	0.69	0.68	0.69
106	NYSE	GGG	Mon, Sep 30, 1991	0.68	0.69	0.68	0.69
105	NYSE	GGG	Fri, Sep 27, 1991	0.68	0.69	0.68	0.69
104	NYSE	GGG	Thu, Sep 26, 1991	0.69	0.69	0.69	0.69
103	NYSE	GGG	Wed, Sep 25, 1991	0.69	0.69	0.69	0.69
102	NYSE	GGG	Mon, Sep 23, 1991	0.70	0.70	0.69	0.69
101	NYSE	GGG	Fri, Sep 20, 1991	0.69	0.70	0.69	0.70
100	NYSE	GGG	Thu, Sep 19, 1991	0.69	0.69	0.69	0.69
99	NYSE	GGG	Wed, Sep 18, 1991	0.70	0.70	0.69	0.69
98	NYSE	GGG	Tue, Sep 17, 1991	0.68	0.69	0.68	0.69
97	NYSE	GGG	Mon, Sep 16, 1991	0.68	0.68	0.67	0.68
96	NYSE	GGG	Fri, Sep 13, 1991	0.68	0.68	0.67	0.68
95	NYSE	GGG	Thu, Sep 12, 1991	0.68	0.68	0.68	0.68
94	NYSE	GGG	Wed, Sep 11, 1991	0.69	0.69	0.69	0.69
93	NYSE	GGG	Tue, Sep 10, 1991	0.69	0.69	0.69	0.69
92	NYSE	GGG	Mon, Sep 9, 1991	0.68	0.69	0.68	0.69
91	NYSE	GGG	Fri, Sep 6, 1991	0.69	0.69	0.68	0.68
90	NYSE	GGG	Thu, Sep 5, 1991	0.68	0.68	0.68	0.68
89	NYSE	GGG	Wed, Sep 4, 1991	0.69	0.69	0.69	0.69
88	NYSE	GGG	Tue, Sep 3, 1991	0.70	0.70	0.70	0.70
87	NYSE	GGG	Fri, Aug 30, 1991	0.69	0.70	0.69	0.70
86	NYSE	GGG	Thu, Aug 29, 1991	0.68	0.69	0.68	0.69
85	NYSE	GGG	Wed, Aug 28, 1991	0.68	0.69	0.68	0.69
84	NYSE	GGG	Tue, Aug 27, 1991	0.68	0.68	0.68	0.68
83	NYSE	GGG	Mon, Aug 26, 1991	0.68	0.68	0.68	0.68
82	NYSE	GGG	Fri, Aug 23, 1991	0.68	0.69	0.68	0.69
81	NYSE	GGG	Thu, Aug 22, 1991	0.68	0.69	0.68	0.69
80	NYSE	GGG	Wed, Aug 21, 1991	0.67	0.67	0.66	0.67
79	NYSE	GGG	Tue, Aug 20, 1991	0.67	0.67	0.67	0.67
78	NYSE	GGG	Mon, Aug 19, 1991	0.68	0.68	0.67	0.67
77	NYSE	GGG	Fri, Aug 16, 1991	0.71	0.71	0.69	0.69
76	NYSE	GGG	Thu, Aug 15, 1991	0.71	0.71	0.70	0.71
75	NYSE	GGG	Wed, Aug 14, 1991	0.70	0.70	0.70	0.70
74	NYSE	GGG	Tue, Aug 13, 1991	0.70	0.71	0.70	0.70
73	NYSE	GGG	Mon, Aug 12, 1991	0.71	0.71	0.70	0.70
72	NYSE	GGG	Fri, Aug 9, 1991	0.72	0.72	0.71	0.71
71	NYSE	GGG	Thu, Aug 8, 1991	0.72	0.73	0.72	0.72
70	NYSE	GGG	Wed, Aug 7, 1991	0.69	0.73	0.69	0.72
69	NYSE	GGG	Tue, Aug 6, 1991	0.68	0.70	0.68	0.70
68	NYSE	GGG	Mon, Aug 5, 1991	0.68	0.69	0.68	0.69
67	NYSE	GGG	Fri, Aug 2, 1991	0.67	0.68	0.67	0.68
66	NYSE	GGG	Thu, Aug 1, 1991	0.66	0.67	0.66	0.67
65	NYSE	GGG	Wed, Jul 31, 1991	0.67	0.67	0.66	0.66
64	NYSE	GGG	Tue, Jul 30, 1991	0.66	0.67	0.65	0.67
63	NYSE	GGG	Mon, Jul 29, 1991	0.68	0.68	0.68	0.68
62	NYSE	GGG	Thu, Jul 25, 1991	0.68	0.68	0.68	0.68
61	NYSE	GGG	Wed, Jul 24, 1991	0.68	0.68	0.68	0.68
60	NYSE	GGG	Tue, Jul 23, 1991	0.69	0.69	0.69	0.69
59	NYSE	GGG	Mon, Jul 22, 1991	0.70	0.70	0.70	0.70
58	NYSE	GGG	Fri, Jul 19, 1991	0.69	0.70	0.69	0.70
57	NYSE	GGG	Thu, Jul 18, 1991	0.70	0.70	0.70	0.70
56	NYSE	GGG	Wed, Jul 17, 1991	0.70	0.70	0.70	0.70
55	NYSE	GGG	Tue, Jul 16, 1991	0.70	0.70	0.70	0.70
54	NYSE	GGG	Mon, Jul 15, 1991	0.71	0.71	0.70	0.70
53	NYSE	GGG	Fri, Jul 12, 1991	0.72	0.72	0.71	0.71
52	NYSE	GGG	Thu, Jul 11, 1991	0.71	0.72	0.71	0.72
51	NYSE	GGG	Wed, Jul 10, 1991	0.70	0.71	0.70	0.71
50	NYSE	GGG	Tue, Jul 9, 1991	0.70	0.71	0.70	0.71
49	NYSE	GGG	Mon, Jul 8, 1991	0.70	0.70	0.69	0.69
48	NYSE	GGG	Fri, Jul 5, 1991	0.70	0.71	0.70	0.71
47	NYSE	GGG	Wed, Jul 3, 1991	0.72	0.72	0.71	0.71
46	NYSE	GGG	Tue, Jul 2, 1991	0.73	0.73	0.72	0.73
45	NYSE	GGG	Mon, Jul 1, 1991	0.73	0.73	0.73	0.73
44	NYSE	GGG	Fri, Jun 28, 1991	0.71	0.73	0.70	0.73
43	NYSE	GGG	Thu, Jun 27, 1991	0.70	0.71	0.70	0.71
42	NYSE	GGG	Wed, Jun 26, 1991	0.70	0.71	0.70	0.70
41	NYSE	GGG	Tue, Jun 25, 1991	0.70	0.70	0.70	0.70
40	NYSE	GGG	Mon, Jun 24, 1991	0.71	0.71	0.71	0.71
39	NYSE	GGG	Fri, Jun 21, 1991	0.71	0.71	0.70	0.70
38	NYSE	GGG	Thu, Jun 20, 1991	0.70	0.71	0.70	0.71
37	NYSE	GGG	Wed, Jun 19, 1991	0.72	0.72	0.70	0.71
36	NYSE	GGG	Tue, Jun 18, 1991	0.74	0.74	0.73	0.73
35	NYSE	GGG	Mon, Jun 17, 1991	0.74	0.74	0.74	0.74
34	NYSE	GGG	Fri, Jun 14, 1991	0.74	0.75	0.74	0.74
33	NYSE	GGG	Thu, Jun 13, 1991	0.74	0.74	0.74	0.74
32	NYSE	GGG	Wed, Jun 12, 1991	0.74	0.74	0.74	0.74
31	NYSE	GGG	Tue, Jun 11, 1991	0.74	0.75	0.74	0.74
30	NYSE	GGG	Mon, Jun 10, 1991	0.75	0.75	0.73	0.74
29	NYSE	GGG	Fri, Jun 7, 1991	0.75	0.75	0.75	0.75
28	NYSE	GGG	Thu, Jun 6, 1991	0.75	0.75	0.75	0.75
27	NYSE	GGG	Wed, Jun 5, 1991	0.74	0.76	0.74	0.76
26	NYSE	GGG	Tue, Jun 4, 1991	0.75	0.75	0.72	0.74
25	NYSE	GGG	Mon, Jun 3, 1991	0.75	0.75	0.75	0.75
24	NYSE	GGG	Fri, May 31, 1991	0.73	0.75	0.73	0.75
23	NYSE	GGG	Thu, May 30, 1991	0.73	0.73	0.73	0.73
22	NYSE	GGG	Wed, May 29, 1991	0.70	0.73	0.70	0.73
21	NYSE	GGG	Tue, May 28, 1991	0.70	0.70	0.70	0.70
20	NYSE	GGG	Thu, May 23, 1991	0.71	0.71	0.71	0.71
19	NYSE	GGG	Wed, May 22, 1991	0.71	0.71	0.70	0.71
18	NYSE	GGG	Tue, May 21, 1991	0.72	0.72	0.71	0.72
17	NYSE	GGG	Mon, May 20, 1991	0.71	0.72	0.71	0.71
16	NYSE	GGG	Fri, May 17, 1991	0.72	0.72	0.71	0.71
15	NYSE	GGG	Thu, May 16, 1991	0.71	0.72	0.71	0.72
14	NYSE	GGG	Wed, May 15, 1991	0.72	0.72	0.72	0.72
13	NYSE	GGG	Tue, May 14, 1991	0.72	0.72	0.71	0.72
12	NYSE	GGG	Mon, May 13, 1991	0.73	0.73	0.72	0.72
11	NYSE	GGG	Fri, May 10, 1991	0.73	0.73	0.73	0.73
10	NYSE	GGG	Thu, May 9, 1991	0.72	0.73	0.72	0.72
9	NYSE	GGG	Wed, May 8, 1991	0.70	0.71	0.70	0.71
8	NYSE	GGG	Tue, May 7, 1991	0.70	0.71	0.70	0.70
7	NYSE	GGG	Mon, May 6, 1991	0.71	0.71	0.70	0.70
6	NYSE	GGG	Fri, May 3, 1991	0.72	0.72	0.71	0.71
5	NYSE	GGG	Thu, May 2, 1991	0.73	0.74	0.72	0.73
4	NYSE	GGG	Wed, May 1, 1991	0.74	0.74	0.74	0.74
3	NYSE	GGG	Tue, Apr 30, 1991	0.75	0.75	0.74	0.74
2	NYSE	GGG	Mon, Apr 29, 1991	0.75	0.75	0.75	0.75
1	NYSE	GGG	Fri, Apr 26, 1991	0.75	0.75	0.75	0.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Graco Inc NYSE:GGG 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