Globe Life Inc NYSE:GL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GL	Thu, Mar 21, 2024	117.95	117.96	116.72	116.85
7999	NYSE	GL	Wed, Mar 20, 2024	117.55	118.63	117.55	117.89
7998	NYSE	GL	Tue, Mar 19, 2024	116.94	118.57	116.63	117.95
7997	NYSE	GL	Mon, Mar 18, 2024	116.43	117.79	115.53	116.62
7996	NYSE	GL	Fri, Mar 15, 2024	114.32	117.28	114.32	116.03
7995	NYSE	GL	Thu, Mar 14, 2024	119.00	120.95	113.83	115.99
7994	NYSE	GL	Wed, Mar 13, 2024	124.50	124.72	117.64	119.08
7993	NYSE	GL	Tue, Mar 12, 2024	123.93	124.80	123.47	124.35
7992	NYSE	GL	Mon, Mar 11, 2024	123.19	124.65	123.00	123.89
7991	NYSE	GL	Fri, Mar 8, 2024	127.13	127.81	123.08	123.62
7990	NYSE	GL	Thu, Mar 7, 2024	128.00	128.61	127.17	127.19
7989	NYSE	GL	Wed, Mar 6, 2024	126.75	128.18	126.00	128.10
7988	NYSE	GL	Tue, Mar 5, 2024	125.87	127.65	125.87	126.31
7987	NYSE	GL	Mon, Mar 4, 2024	125.77	127.01	125.58	126.30
7986	NYSE	GL	Fri, Mar 1, 2024	126.87	127.37	125.69	126.17
7985	NYSE	GL	Thu, Feb 29, 2024	128.73	129.06	126.37	126.93
7984	NYSE	GL	Wed, Feb 28, 2024	128.00	129.18	128.00	128.40
7983	NYSE	GL	Tue, Feb 27, 2024	126.92	128.28	126.55	128.20
7982	NYSE	GL	Mon, Feb 26, 2024	126.48	127.34	126.28	127.09
7981	NYSE	GL	Fri, Feb 23, 2024	126.70	127.72	126.45	126.90
7980	NYSE	GL	Thu, Feb 22, 2024	127.12	132.00	126.31	127.36
7979	NYSE	GL	Wed, Feb 21, 2024	126.25	126.62	125.57	126.59
7978	NYSE	GL	Tue, Feb 20, 2024	125.08	126.79	124.94	125.85
7977	NYSE	GL	Fri, Feb 16, 2024	125.60	126.64	125.21	125.53
7976	NYSE	GL	Thu, Feb 15, 2024	125.70	126.68	125.64	125.81
7975	NYSE	GL	Wed, Feb 14, 2024	125.78	126.43	125.16	125.35
7974	NYSE	GL	Tue, Feb 13, 2024	126.58	127.30	124.54	125.47
7973	NYSE	GL	Mon, Feb 12, 2024	125.98	127.36	125.77	126.33
7972	NYSE	GL	Fri, Feb 9, 2024	124.60	125.98	123.99	125.94
7971	NYSE	GL	Thu, Feb 8, 2024	123.52	125.11	122.48	124.95
7970	NYSE	GL	Wed, Feb 7, 2024	121.56	122.68	121.56	122.47
7969	NYSE	GL	Tue, Feb 6, 2024	119.87	121.45	119.44	121.19
7968	NYSE	GL	Mon, Feb 5, 2024	120.27	120.95	119.58	120.27
7967	NYSE	GL	Fri, Feb 2, 2024	120.92	121.37	120.03	120.86
7966	NYSE	GL	Thu, Feb 1, 2024	121.65	122.23	118.27	120.05
7965	NYSE	GL	Wed, Jan 31, 2024	124.84	125.18	122.72	122.82
7964	NYSE	GL	Tue, Jan 30, 2024	123.02	124.56	122.76	124.36
7963	NYSE	GL	Mon, Jan 29, 2024	123.20	123.43	122.24	122.99
7962	NYSE	GL	Fri, Jan 26, 2024	123.75	124.20	123.35	123.76
7961	NYSE	GL	Thu, Jan 25, 2024	122.50	123.52	122.01	123.50
7960	NYSE	GL	Wed, Jan 24, 2024	122.74	123.02	121.85	122.04
7959	NYSE	GL	Tue, Jan 23, 2024	122.68	123.14	122.08	122.29
7958	NYSE	GL	Mon, Jan 22, 2024	122.06	123.15	122.06	122.70
7957	NYSE	GL	Fri, Jan 19, 2024	121.54	121.93	120.43	121.81
7956	NYSE	GL	Thu, Jan 18, 2024	119.64	120.87	119.28	120.73
7955	NYSE	GL	Wed, Jan 17, 2024	119.65	121.32	119.58	119.98
7954	NYSE	GL	Tue, Jan 16, 2024	119.90	120.47	119.43	120.00
7953	NYSE	GL	Fri, Jan 12, 2024	120.10	120.52	119.29	120.20
7952	NYSE	GL	Thu, Jan 11, 2024	120.01	120.23	119.10	119.89
7951	NYSE	GL	Wed, Jan 10, 2024	119.11	120.55	118.79	120.50
7950	NYSE	GL	Tue, Jan 9, 2024	120.84	120.84	118.75	119.14
7949	NYSE	GL	Mon, Jan 8, 2024	122.69	122.79	120.10	121.20
7948	NYSE	GL	Fri, Jan 5, 2024	122.65	123.03	121.75	122.28
7947	NYSE	GL	Thu, Jan 4, 2024	121.73	122.76	121.73	122.22
7946	NYSE	GL	Wed, Jan 3, 2024	121.99	122.83	121.49	121.46
7945	NYSE	GL	Tue, Jan 2, 2024	121.97	122.50	121.58	122.06
7944	NYSE	GL	Fri, Dec 29, 2023	121.72	122.07	121.16	121.72
7943	NYSE	GL	Thu, Dec 28, 2023	120.36	121.88	120.03	121.71
7942	NYSE	GL	Wed, Dec 27, 2023	121.16	121.80	121.03	121.35
7941	NYSE	GL	Tue, Dec 26, 2023	121.34	122.03	121.10	121.57
7940	NYSE	GL	Fri, Dec 22, 2023	122.27	122.32	121.35	121.59
7939	NYSE	GL	Thu, Dec 21, 2023	121.13	122.07	120.53	121.67
7938	NYSE	GL	Wed, Dec 20, 2023	122.97	123.24	121.08	121.14
7937	NYSE	GL	Tue, Dec 19, 2023	123.08	123.79	123.08	123.50
7936	NYSE	GL	Mon, Dec 18, 2023	122.80	123.27	122.09	123.10
7935	NYSE	GL	Fri, Dec 15, 2023	121.85	122.63	121.17	121.94
7934	NYSE	GL	Thu, Dec 14, 2023	124.49	124.49	122.00	122.64
7933	NYSE	GL	Wed, Dec 13, 2023	124.31	124.67	123.54	123.85
7932	NYSE	GL	Tue, Dec 12, 2023	123.51	124.71	123.30	124.58
7931	NYSE	GL	Mon, Dec 11, 2023	122.85	123.79	122.51	123.40
7930	NYSE	GL	Fri, Dec 8, 2023	122.41	122.83	122.04	122.36
7929	NYSE	GL	Thu, Dec 7, 2023	123.37	123.52	121.64	122.25
7928	NYSE	GL	Wed, Dec 6, 2023	124.52	124.81	122.83	123.12
7927	NYSE	GL	Tue, Dec 5, 2023	124.36	124.75	123.53	123.93
7926	NYSE	GL	Mon, Dec 4, 2023	123.03	125.02	122.73	124.57
7925	NYSE	GL	Fri, Dec 1, 2023	122.46	123.74	122.05	123.34
7924	NYSE	GL	Thu, Nov 30, 2023	120.55	123.36	120.33	123.13
7923	NYSE	GL	Wed, Nov 29, 2023	120.52	120.92	120.10	120.26
7922	NYSE	GL	Tue, Nov 28, 2023	121.19	121.26	119.91	120.28
7921	NYSE	GL	Mon, Nov 27, 2023	120.94	121.47	120.36	121.11
7920	NYSE	GL	Fri, Nov 24, 2023	120.56	122.12	120.30	121.33
7919	NYSE	GL	Wed, Nov 22, 2023	119.36	120.50	119.17	120.37
7918	NYSE	GL	Tue, Nov 21, 2023	118.36	119.84	118.20	119.60
7917	NYSE	GL	Mon, Nov 20, 2023	118.02	118.45	117.49	118.00
7916	NYSE	GL	Fri, Nov 17, 2023	117.79	118.62	117.57	118.30
7915	NYSE	GL	Thu, Nov 16, 2023	117.13	118.03	117.08	117.41
7914	NYSE	GL	Wed, Nov 15, 2023	118.27	118.86	116.55	116.61
7913	NYSE	GL	Tue, Nov 14, 2023	117.40	118.47	116.54	118.26
7912	NYSE	GL	Mon, Nov 13, 2023	116.68	117.39	116.46	116.87
7911	NYSE	GL	Fri, Nov 10, 2023	115.18	116.70	114.69	116.64
7910	NYSE	GL	Thu, Nov 9, 2023	115.06	115.28	114.57	114.89
7909	NYSE	GL	Wed, Nov 8, 2023	114.95	115.88	114.49	114.75
7908	NYSE	GL	Tue, Nov 7, 2023	115.89	116.49	114.94	115.21
7907	NYSE	GL	Mon, Nov 6, 2023	117.28	117.85	115.61	116.05
7906	NYSE	GL	Fri, Nov 3, 2023	116.18	117.59	115.48	117.16
7905	NYSE	GL	Thu, Nov 2, 2023	116.44	117.67	115.03	115.87
7904	NYSE	GL	Wed, Nov 1, 2023	116.68	116.68	115.31	116.37
7903	NYSE	GL	Tue, Oct 31, 2023	114.85	116.52	114.47	116.36
7902	NYSE	GL	Mon, Oct 30, 2023	112.46	113.67	112.28	113.36
7901	NYSE	GL	Fri, Oct 27, 2023	112.99	113.52	111.63	112.03
7900	NYSE	GL	Thu, Oct 26, 2023	114.15	116.49	110.25	113.49
7899	NYSE	GL	Wed, Oct 25, 2023	111.06	112.88	111.06	112.03
7898	NYSE	GL	Tue, Oct 24, 2023	111.85	112.63	111.02	111.28
7897	NYSE	GL	Mon, Oct 23, 2023	110.64	111.77	110.09	111.21
7896	NYSE	GL	Fri, Oct 20, 2023	113.62	113.72	110.22	110.25
7895	NYSE	GL	Thu, Oct 19, 2023	114.41	115.35	113.57	113.59
7894	NYSE	GL	Wed, Oct 18, 2023	115.80	116.01	114.67	114.77
7893	NYSE	GL	Tue, Oct 17, 2023	114.79	116.75	114.44	116.09
7892	NYSE	GL	Mon, Oct 16, 2023	114.12	115.59	114.12	115.05
7891	NYSE	GL	Fri, Oct 13, 2023	113.64	114.39	112.73	113.32
7890	NYSE	GL	Thu, Oct 12, 2023	113.83	114.07	112.58	113.37
7889	NYSE	GL	Wed, Oct 11, 2023	113.02	114.06	112.52	113.30
7888	NYSE	GL	Tue, Oct 10, 2023	112.91	113.54	112.58	112.88
7887	NYSE	GL	Mon, Oct 9, 2023	112.38	113.56	112.10	112.80
7886	NYSE	GL	Fri, Oct 6, 2023	110.35	113.16	110.24	112.86
7885	NYSE	GL	Thu, Oct 5, 2023	108.79	110.54	108.79	110.08
7884	NYSE	GL	Wed, Oct 4, 2023	108.28	109.44	107.87	109.13
7883	NYSE	GL	Tue, Oct 3, 2023	108.11	108.47	107.26	108.31
7882	NYSE	GL	Mon, Oct 2, 2023	108.57	108.81	107.53	108.51
7881	NYSE	GL	Fri, Sep 29, 2023	110.39	110.60	108.60	108.73
7880	NYSE	GL	Thu, Sep 28, 2023	110.00	110.75	109.89	110.34
7879	NYSE	GL	Wed, Sep 27, 2023	110.00	110.01	108.48	109.43
7878	NYSE	GL	Tue, Sep 26, 2023	110.76	111.13	109.71	109.77
7877	NYSE	GL	Mon, Sep 25, 2023	110.00	111.15	110.00	111.12
7876	NYSE	GL	Fri, Sep 22, 2023	109.98	110.44	108.91	110.22
7875	NYSE	GL	Thu, Sep 21, 2023	110.74	110.93	109.86	110.06
7874	NYSE	GL	Wed, Sep 20, 2023	111.27	112.15	110.77	110.89
7873	NYSE	GL	Tue, Sep 19, 2023	110.40	111.59	110.28	111.24
7872	NYSE	GL	Mon, Sep 18, 2023	110.18	110.71	109.04	110.45
7871	NYSE	GL	Fri, Sep 15, 2023	110.00	110.55	109.73	109.90
7870	NYSE	GL	Thu, Sep 14, 2023	110.00	110.89	109.72	110.84
7869	NYSE	GL	Wed, Sep 13, 2023	110.42	110.42	109.25	109.81
7868	NYSE	GL	Tue, Sep 12, 2023	109.22	110.57	109.11	110.13
7867	NYSE	GL	Mon, Sep 11, 2023	109.35	110.14	108.84	109.10
7866	NYSE	GL	Fri, Sep 8, 2023	108.94	109.87	108.49	109.16
7865	NYSE	GL	Thu, Sep 7, 2023	108.75	109.20	107.75	108.64
7864	NYSE	GL	Wed, Sep 6, 2023	108.93	109.72	108.01	108.63
7863	NYSE	GL	Tue, Sep 5, 2023	111.35	111.35	108.85	108.90
7862	NYSE	GL	Fri, Sep 1, 2023	112.23	112.62	111.25	111.45
7861	NYSE	GL	Thu, Aug 31, 2023	112.53	112.95	111.55	111.57
7860	NYSE	GL	Wed, Aug 30, 2023	111.95	112.47	111.58	112.31
7859	NYSE	GL	Tue, Aug 29, 2023	111.95	112.04	110.45	111.74
7858	NYSE	GL	Mon, Aug 28, 2023	111.40	112.24	111.19	111.64
7857	NYSE	GL	Fri, Aug 25, 2023	111.71	111.88	110.89	111.46
7856	NYSE	GL	Thu, Aug 24, 2023	110.87	112.47	110.87	111.44
7855	NYSE	GL	Wed, Aug 23, 2023	111.50	111.59	110.77	111.15
7854	NYSE	GL	Tue, Aug 22, 2023	112.13	112.95	111.06	111.09
7853	NYSE	GL	Mon, Aug 21, 2023	112.52	112.83	111.84	112.75
7852	NYSE	GL	Fri, Aug 18, 2023	111.49	113.55	111.38	112.44
7851	NYSE	GL	Thu, Aug 17, 2023	113.87	113.99	111.91	111.95
7850	NYSE	GL	Wed, Aug 16, 2023	113.07	114.40	113.07	113.49
7849	NYSE	GL	Tue, Aug 15, 2023	113.69	113.92	112.71	113.02
7848	NYSE	GL	Mon, Aug 14, 2023	114.50	114.93	114.08	114.77
7847	NYSE	GL	Fri, Aug 11, 2023	113.60	114.49	113.60	114.47
7846	NYSE	GL	Thu, Aug 10, 2023	113.59	114.50	113.29	113.53
7845	NYSE	GL	Wed, Aug 9, 2023	114.20	114.46	113.14	113.30
7844	NYSE	GL	Tue, Aug 8, 2023	114.59	114.67	113.24	114.12
7843	NYSE	GL	Mon, Aug 7, 2023	114.27	115.86	114.05	115.36
7842	NYSE	GL	Fri, Aug 4, 2023	114.49	115.49	113.25	113.58
7841	NYSE	GL	Thu, Aug 3, 2023	113.40	114.75	112.60	114.00
7840	NYSE	GL	Wed, Aug 2, 2023	112.48	114.01	112.20	113.43
7839	NYSE	GL	Tue, Aug 1, 2023	112.17	112.67	111.33	112.57
7838	NYSE	GL	Mon, Jul 31, 2023	112.21	113.02	111.65	112.17
7837	NYSE	GL	Fri, Jul 28, 2023	112.77	112.95	110.94	112.19
7836	NYSE	GL	Thu, Jul 27, 2023	114.00	114.58	110.70	111.13
7835	NYSE	GL	Wed, Jul 26, 2023	114.00	115.30	113.83	114.00
7834	NYSE	GL	Tue, Jul 25, 2023	114.47	114.56	113.91	114.08
7833	NYSE	GL	Mon, Jul 24, 2023	114.70	115.49	114.45	114.51
7832	NYSE	GL	Fri, Jul 21, 2023	114.84	114.98	113.90	114.69
7831	NYSE	GL	Thu, Jul 20, 2023	113.27	114.73	112.95	114.67
7830	NYSE	GL	Wed, Jul 19, 2023	111.62	112.74	111.62	112.44
7829	NYSE	GL	Tue, Jul 18, 2023	111.06	112.87	111.06	112.31
7828	NYSE	GL	Mon, Jul 17, 2023	109.84	111.58	109.84	110.92
7827	NYSE	GL	Fri, Jul 14, 2023	110.62	110.62	109.26	109.86
7826	NYSE	GL	Thu, Jul 13, 2023	110.69	111.46	110.27	110.27
7825	NYSE	GL	Wed, Jul 12, 2023	112.80	113.29	111.29	111.51
7824	NYSE	GL	Tue, Jul 11, 2023	112.02	112.73	112.02	112.31
7823	NYSE	GL	Mon, Jul 10, 2023	111.52	112.37	110.93	111.76
7822	NYSE	GL	Fri, Jul 7, 2023	111.16	112.75	111.16	111.66
7821	NYSE	GL	Thu, Jul 6, 2023	109.26	110.98	108.67	110.95
7820	NYSE	GL	Wed, Jul 5, 2023	109.06	109.86	108.36	109.64
7819	NYSE	GL	Mon, Jul 3, 2023	108.85	110.62	108.56	110.26
7818	NYSE	GL	Fri, Jun 30, 2023	109.36	110.09	108.62	109.40
7817	NYSE	GL	Thu, Jun 29, 2023	107.77	109.12	107.77	108.95
7816	NYSE	GL	Wed, Jun 28, 2023	107.93	108.11	107.00	107.45
7815	NYSE	GL	Tue, Jun 27, 2023	107.35	108.42	107.20	108.24
7814	NYSE	GL	Mon, Jun 26, 2023	106.33	107.26	105.59	107.02
7813	NYSE	GL	Fri, Jun 23, 2023	105.74	106.85	105.36	106.28
7812	NYSE	GL	Thu, Jun 22, 2023	107.02	107.10	106.04	106.40
7811	NYSE	GL	Wed, Jun 21, 2023	106.43	107.40	105.63	106.84
7810	NYSE	GL	Tue, Jun 20, 2023	107.68	107.76	106.49	106.74
7809	NYSE	GL	Fri, Jun 16, 2023	108.25	108.86	107.59	108.01
7808	NYSE	GL	Thu, Jun 15, 2023	106.92	108.40	106.70	108.32
7807	NYSE	GL	Wed, Jun 14, 2023	109.64	110.30	106.68	107.00
7806	NYSE	GL	Tue, Jun 13, 2023	108.15	109.86	107.98	109.64
7805	NYSE	GL	Mon, Jun 12, 2023	107.83	108.72	107.74	108.26
7804	NYSE	GL	Fri, Jun 9, 2023	107.60	108.12	107.12	107.93
7803	NYSE	GL	Thu, Jun 8, 2023	107.72	108.16	106.98	107.60
7802	NYSE	GL	Wed, Jun 7, 2023	106.71	108.53	105.98	108.18
7801	NYSE	GL	Tue, Jun 6, 2023	106.26	107.04	105.94	106.74
7800	NYSE	GL	Mon, Jun 5, 2023	107.00	106.81	105.69	107.04
7799	NYSE	GL	Fri, Jun 2, 2023	104.93	107.26	104.81	107.04
7798	NYSE	GL	Thu, Jun 1, 2023	103.73	104.26	103.35	103.78
7797	NYSE	GL	Wed, May 31, 2023	104.64	105.24	103.08	103.18
7796	NYSE	GL	Tue, May 30, 2023	105.02	105.55	104.14	105.14
7795	NYSE	GL	Fri, May 26, 2023	105.43	105.98	104.95	105.24
7794	NYSE	GL	Thu, May 25, 2023	105.75	106.27	104.88	105.45
7793	NYSE	GL	Wed, May 24, 2023	107.00	107.02	105.90	105.96
7792	NYSE	GL	Tue, May 23, 2023	108.12	108.68	107.30	107.45
7791	NYSE	GL	Mon, May 22, 2023	108.28	108.98	107.46	108.38
7790	NYSE	GL	Fri, May 19, 2023	109.78	109.99	107.97	108.28
7789	NYSE	GL	Thu, May 18, 2023	107.68	109.20	107.46	108.89
7788	NYSE	GL	Wed, May 17, 2023	106.76	108.54	106.76	107.93
7787	NYSE	GL	Tue, May 16, 2023	107.23	107.61	106.04	106.29
7786	NYSE	GL	Mon, May 15, 2023	107.77	108.17	107.32	107.58
7785	NYSE	GL	Fri, May 12, 2023	108.46	108.46	106.49	107.10
7784	NYSE	GL	Thu, May 11, 2023	107.12	107.98	106.87	107.83
7783	NYSE	GL	Wed, May 10, 2023	109.03	109.03	107.13	107.79
7782	NYSE	GL	Tue, May 9, 2023	107.89	109.72	107.25	108.67
7781	NYSE	GL	Mon, May 8, 2023	108.99	109.26	108.04	108.29
7780	NYSE	GL	Fri, May 5, 2023	107.45	108.69	107.02	108.29
7779	NYSE	GL	Thu, May 4, 2023	106.35	107.13	102.23	105.85
7778	NYSE	GL	Wed, May 3, 2023	108.25	109.23	106.21	106.22
7777	NYSE	GL	Tue, May 2, 2023	108.56	108.56	105.98	107.47
7776	NYSE	GL	Mon, May 1, 2023	108.20	109.58	107.85	109.01
7775	NYSE	GL	Fri, Apr 28, 2023	106.83	108.77	106.69	108.52
7774	NYSE	GL	Thu, Apr 27, 2023	105.39	107.55	105.39	107.30
7773	NYSE	GL	Wed, Apr 26, 2023	105.56	106.47	104.57	105.31
7772	NYSE	GL	Tue, Apr 25, 2023	106.54	107.14	105.77	106.22
7771	NYSE	GL	Mon, Apr 24, 2023	107.19	108.32	106.92	107.31
7770	NYSE	GL	Fri, Apr 21, 2023	109.48	109.52	107.08	107.62
7769	NYSE	GL	Thu, Apr 20, 2023	109.94	110.50	109.04	109.70
7768	NYSE	GL	Wed, Apr 19, 2023	109.83	110.09	108.83	109.73
7767	NYSE	GL	Tue, Apr 18, 2023	109.04	110.11	108.53	109.69
7766	NYSE	GL	Mon, Apr 17, 2023	107.03	108.97	106.25	108.94
7765	NYSE	GL	Fri, Apr 14, 2023	107.49	108.30	106.46	107.28
7764	NYSE	GL	Thu, Apr 13, 2023	107.36	107.82	106.01	107.15
7763	NYSE	GL	Wed, Apr 12, 2023	107.53	108.42	106.87	107.33
7762	NYSE	GL	Tue, Apr 11, 2023	108.21	108.67	107.10	107.37
7761	NYSE	GL	Mon, Apr 10, 2023	107.75	108.68	107.01	108.15
7760	NYSE	GL	Thu, Apr 6, 2023	108.11	109.05	107.23	107.74
7759	NYSE	GL	Wed, Apr 5, 2023	106.43	108.41	106.20	108.25
7758	NYSE	GL	Tue, Apr 4, 2023	110.43	110.43	106.00	107.40
7757	NYSE	GL	Mon, Apr 3, 2023	109.89	111.09	109.24	109.47
7756	NYSE	GL	Fri, Mar 31, 2023	109.96	110.20	109.12	110.02
7755	NYSE	GL	Thu, Mar 30, 2023	109.71	110.12	109.02	109.36
7754	NYSE	GL	Wed, Mar 29, 2023	109.94	110.80	109.00	109.24
7753	NYSE	GL	Tue, Mar 28, 2023	107.89	108.98	107.79	108.78
7752	NYSE	GL	Mon, Mar 27, 2023	108.60	109.03	107.89	108.51
7751	NYSE	GL	Fri, Mar 24, 2023	104.99	106.72	104.55	106.69
7750	NYSE	GL	Thu, Mar 23, 2023	106.86	107.79	105.84	106.36
7749	NYSE	GL	Wed, Mar 22, 2023	109.66	110.54	106.95	107.04
7748	NYSE	GL	Tue, Mar 21, 2023	110.11	111.09	109.61	109.89
7747	NYSE	GL	Mon, Mar 20, 2023	106.19	108.45	106.04	107.55
7746	NYSE	GL	Fri, Mar 17, 2023	107.72	107.72	104.35	105.05
7745	NYSE	GL	Thu, Mar 16, 2023	106.38	109.90	105.53	108.79
7744	NYSE	GL	Wed, Mar 15, 2023	107.49	108.88	106.01	107.62
7743	NYSE	GL	Tue, Mar 14, 2023	109.30	111.38	108.79	111.02
7742	NYSE	GL	Mon, Mar 13, 2023	111.27	111.27	106.50	106.78
7741	NYSE	GL	Fri, Mar 10, 2023	115.20	116.16	113.59	113.97
7740	NYSE	GL	Thu, Mar 9, 2023	119.05	119.20	115.93	116.21
7739	NYSE	GL	Wed, Mar 8, 2023	120.01	120.60	117.01	118.40
7738	NYSE	GL	Tue, Mar 7, 2023	120.92	121.71	119.28	120.02
7737	NYSE	GL	Mon, Mar 6, 2023	120.71	121.95	120.48	120.73
7736	NYSE	GL	Fri, Mar 3, 2023	121.00	121.17	120.06	120.58
7735	NYSE	GL	Thu, Mar 2, 2023	120.92	121.09	119.90	120.81
7734	NYSE	GL	Wed, Mar 1, 2023	120.89	123.41	120.89	121.66
7733	NYSE	GL	Tue, Feb 28, 2023	121.43	122.14	120.73	121.69
7732	NYSE	GL	Mon, Feb 27, 2023	122.34	123.29	120.22	120.91
7731	NYSE	GL	Fri, Feb 24, 2023	120.39	122.69	120.13	122.03
7730	NYSE	GL	Thu, Feb 23, 2023	121.10	122.10	120.26	120.48
7729	NYSE	GL	Wed, Feb 22, 2023	120.03	121.53	119.95	120.49
7728	NYSE	GL	Tue, Feb 21, 2023	122.87	122.87	120.47	120.79
7727	NYSE	GL	Fri, Feb 17, 2023	121.66	122.95	121.46	122.93
7726	NYSE	GL	Thu, Feb 16, 2023	120.61	122.55	120.61	121.54
7725	NYSE	GL	Wed, Feb 15, 2023	121.18	121.45	120.49	121.04
7724	NYSE	GL	Tue, Feb 14, 2023	122.33	122.53	120.63	120.69
7723	NYSE	GL	Mon, Feb 13, 2023	121.53	123.00	121.53	122.75
7722	NYSE	GL	Fri, Feb 10, 2023	120.30	121.53	120.15	121.53
7721	NYSE	GL	Thu, Feb 9, 2023	122.36	123.52	120.07	120.15
7720	NYSE	GL	Wed, Feb 8, 2023	121.21	122.75	121.08	121.74
7719	NYSE	GL	Tue, Feb 7, 2023	120.83	122.16	120.26	121.71
7718	NYSE	GL	Mon, Feb 6, 2023	120.18	121.67	119.89	121.49
7717	NYSE	GL	Fri, Feb 3, 2023	116.64	120.18	116.64	120.16
7716	NYSE	GL	Thu, Feb 2, 2023	123.01	123.41	116.51	116.75
7715	NYSE	GL	Wed, Feb 1, 2023	120.12	121.85	119.79	120.20
7714	NYSE	GL	Tue, Jan 31, 2023	119.87	120.85	118.55	120.85
7713	NYSE	GL	Mon, Jan 30, 2023	119.41	121.02	119.24	119.86
7712	NYSE	GL	Fri, Jan 27, 2023	121.22	121.22	119.64	119.65
7711	NYSE	GL	Thu, Jan 26, 2023	120.88	121.36	120.05	121.32
7710	NYSE	GL	Wed, Jan 25, 2023	118.88	120.83	118.88	120.74
7709	NYSE	GL	Tue, Jan 24, 2023	117.78	119.49	116.66	119.43
7708	NYSE	GL	Mon, Jan 23, 2023	117.27	118.70	116.68	117.65
7707	NYSE	GL	Fri, Jan 20, 2023	117.75	118.03	116.59	117.42
7706	NYSE	GL	Thu, Jan 19, 2023	118.27	118.69	116.68	117.32
7705	NYSE	GL	Wed, Jan 18, 2023	120.47	120.78	118.57	118.63
7704	NYSE	GL	Tue, Jan 17, 2023	121.46	121.67	120.10	120.56
7703	NYSE	GL	Fri, Jan 13, 2023	120.54	121.89	119.73	121.28
7702	NYSE	GL	Thu, Jan 12, 2023	121.92	123.85	121.35	121.38
7701	NYSE	GL	Wed, Jan 11, 2023	121.39	122.68	121.15	121.94
7700	NYSE	GL	Tue, Jan 10, 2023	120.30	122.42	120.04	121.53
7699	NYSE	GL	Mon, Jan 9, 2023	122.51	123.15	119.99	120.28
7698	NYSE	GL	Fri, Jan 6, 2023	121.63	123.69	121.52	123.37
7697	NYSE	GL	Thu, Jan 5, 2023	119.09	120.86	119.09	120.19
7696	NYSE	GL	Wed, Jan 4, 2023	120.08	120.90	119.33	119.80
7695	NYSE	GL	Tue, Jan 3, 2023	120.26	120.97	118.92	119.59
7694	NYSE	GL	Fri, Dec 30, 2022	120.45	121.25	120.13	120.55
7693	NYSE	GL	Thu, Dec 29, 2022	120.17	121.16	119.74	120.70
7692	NYSE	GL	Wed, Dec 28, 2022	121.05	121.21	119.79	119.84
7691	NYSE	GL	Tue, Dec 27, 2022	120.14	121.09	120.14	120.70
7690	NYSE	GL	Fri, Dec 23, 2022	118.57	120.17	118.57	120.14
7689	NYSE	GL	Thu, Dec 22, 2022	120.02	120.18	117.56	118.41
7688	NYSE	GL	Wed, Dec 21, 2022	118.30	120.85	118.30	120.49
7687	NYSE	GL	Tue, Dec 20, 2022	118.52	119.53	117.60	118.19
7686	NYSE	GL	Mon, Dec 19, 2022	116.79	119.18	116.79	117.86
7685	NYSE	GL	Fri, Dec 16, 2022	114.84	116.97	114.79	116.50
7684	NYSE	GL	Thu, Dec 15, 2022	116.92	117.66	115.94	116.25
7683	NYSE	GL	Wed, Dec 14, 2022	117.10	119.65	117.10	118.08
7682	NYSE	GL	Tue, Dec 13, 2022	118.73	118.73	115.83	116.79
7681	NYSE	GL	Mon, Dec 12, 2022	116.50	117.42	115.75	117.39
7680	NYSE	GL	Fri, Dec 9, 2022	117.16	118.04	116.04	116.52
7679	NYSE	GL	Thu, Dec 8, 2022	120.01	120.10	116.96	117.61
7678	NYSE	GL	Wed, Dec 7, 2022	118.96	120.18	118.77	119.13
7677	NYSE	GL	Tue, Dec 6, 2022	118.76	119.74	117.93	119.21
7676	NYSE	GL	Mon, Dec 5, 2022	120.09	120.33	118.38	118.79
7675	NYSE	GL	Fri, Dec 2, 2022	119.61	122.12	119.61	121.14
7674	NYSE	GL	Thu, Dec 1, 2022	120.61	120.96	119.23	120.41
7673	NYSE	GL	Wed, Nov 30, 2022	116.83	120.45	116.13	119.96
7672	NYSE	GL	Tue, Nov 29, 2022	115.92	117.57	115.92	117.30
7671	NYSE	GL	Mon, Nov 28, 2022	116.56	117.33	115.80	116.13
7670	NYSE	GL	Fri, Nov 25, 2022	117.00	117.91	117.00	117.30
7669	NYSE	GL	Wed, Nov 23, 2022	115.71	117.04	115.43	116.77
7668	NYSE	GL	Tue, Nov 22, 2022	115.89	117.31	115.48	116.28
7667	NYSE	GL	Mon, Nov 21, 2022	113.72	115.99	113.69	115.09
7666	NYSE	GL	Fri, Nov 18, 2022	114.35	115.46	113.14	113.72
7665	NYSE	GL	Thu, Nov 17, 2022	111.72	112.93	111.40	112.88
7664	NYSE	GL	Wed, Nov 16, 2022	112.98	114.08	111.98	112.66
7663	NYSE	GL	Tue, Nov 15, 2022	111.62	113.54	111.02	112.64
7662	NYSE	GL	Mon, Nov 14, 2022	109.69	111.65	109.47	110.64
7661	NYSE	GL	Fri, Nov 11, 2022	114.63	114.83	109.62	109.71
7660	NYSE	GL	Thu, Nov 10, 2022	115.18	115.53	113.44	113.85
7659	NYSE	GL	Wed, Nov 9, 2022	112.92	114.08	112.06	112.50
7658	NYSE	GL	Tue, Nov 8, 2022	113.35	114.01	112.28	113.41
7657	NYSE	GL	Mon, Nov 7, 2022	114.71	114.71	112.82	113.44
7656	NYSE	GL	Fri, Nov 4, 2022	113.59	115.00	112.55	113.99
7655	NYSE	GL	Thu, Nov 3, 2022	110.83	112.83	109.92	112.32
7654	NYSE	GL	Wed, Nov 2, 2022	113.85	114.99	112.22	112.26
7653	NYSE	GL	Tue, Nov 1, 2022	116.00	116.00	113.22	114.20
7652	NYSE	GL	Mon, Oct 31, 2022	113.72	115.84	113.41	115.52
7651	NYSE	GL	Fri, Oct 28, 2022	111.65	114.00	111.31	113.71
7650	NYSE	GL	Thu, Oct 27, 2022	115.06	116.56	111.59	111.91
7649	NYSE	GL	Wed, Oct 26, 2022	115.17	115.70	114.11	114.36
7648	NYSE	GL	Tue, Oct 25, 2022	114.53	115.63	113.69	114.64
7647	NYSE	GL	Mon, Oct 24, 2022	113.81	115.35	113.81	115.07
7646	NYSE	GL	Fri, Oct 21, 2022	110.24	113.58	110.08	113.50
7645	NYSE	GL	Thu, Oct 20, 2022	112.24	112.54	109.51	109.80
7644	NYSE	GL	Wed, Oct 19, 2022	113.13	114.34	112.21	112.56
7643	NYSE	GL	Tue, Oct 18, 2022	112.71	113.49	112.03	113.35
7642	NYSE	GL	Mon, Oct 17, 2022	111.00	111.60	109.89	110.64
7641	NYSE	GL	Fri, Oct 14, 2022	111.14	112.14	108.44	109.04
7640	NYSE	GL	Thu, Oct 13, 2022	105.57	111.09	105.00	110.30
7639	NYSE	GL	Wed, Oct 12, 2022	106.71	108.42	106.04	106.84
7638	NYSE	GL	Tue, Oct 11, 2022	106.68	108.43	106.17	106.69
7637	NYSE	GL	Mon, Oct 10, 2022	106.46	107.48	106.16	107.21
7636	NYSE	GL	Fri, Oct 7, 2022	106.52	106.52	104.95	105.98
7635	NYSE	GL	Thu, Oct 6, 2022	105.87	107.01	105.87	106.66
7634	NYSE	GL	Wed, Oct 5, 2022	105.47	106.99	105.47	106.31
7633	NYSE	GL	Tue, Oct 4, 2022	102.90	106.94	102.90	106.66
7632	NYSE	GL	Mon, Oct 3, 2022	101.17	102.49	99.36	102.09
7631	NYSE	GL	Fri, Sep 30, 2022	100.62	101.80	99.59	99.70
7630	NYSE	GL	Thu, Sep 29, 2022	100.45	100.84	99.48	100.24
7629	NYSE	GL	Wed, Sep 28, 2022	98.72	101.52	98.41	100.93
7628	NYSE	GL	Tue, Sep 27, 2022	99.98	100.14	97.83	98.49
7627	NYSE	GL	Mon, Sep 26, 2022	99.30	100.09	98.32	99.04
7626	NYSE	GL	Fri, Sep 23, 2022	101.84	102.35	98.44	99.95
7625	NYSE	GL	Thu, Sep 22, 2022	104.25	104.61	102.17	102.80
7624	NYSE	GL	Wed, Sep 21, 2022	104.03	105.47	103.48	103.74
7623	NYSE	GL	Tue, Sep 20, 2022	103.05	103.91	102.67	103.65
7622	NYSE	GL	Mon, Sep 19, 2022	101.41	103.45	101.41	103.40
7621	NYSE	GL	Fri, Sep 16, 2022	101.43	102.64	100.75	102.26
7620	NYSE	GL	Thu, Sep 15, 2022	101.17	102.49	100.65	101.78
7619	NYSE	GL	Wed, Sep 14, 2022	102.00	102.55	100.28	101.17
7618	NYSE	GL	Tue, Sep 13, 2022	101.74	103.00	101.74	101.97
7617	NYSE	GL	Mon, Sep 12, 2022	103.29	103.79	102.71	103.50
7616	NYSE	GL	Fri, Sep 9, 2022	101.57	103.53	101.30	102.75
7615	NYSE	GL	Thu, Sep 8, 2022	99.32	101.99	99.12	100.92
7614	NYSE	GL	Wed, Sep 7, 2022	97.04	99.90	97.04	99.80
7613	NYSE	GL	Tue, Sep 6, 2022	98.00	98.42	97.00	97.48
7612	NYSE	GL	Fri, Sep 2, 2022	98.47	99.15	96.41	96.79
7611	NYSE	GL	Thu, Sep 1, 2022	96.79	97.59	96.23	97.51
7610	NYSE	GL	Wed, Aug 31, 2022	98.51	98.51	97.07	97.19
7609	NYSE	GL	Tue, Aug 30, 2022	97.92	98.26	97.26	97.83
7608	NYSE	GL	Mon, Aug 29, 2022	97.94	98.47	97.27	97.94
7607	NYSE	GL	Fri, Aug 26, 2022	101.08	101.66	98.73	98.76
7606	NYSE	GL	Thu, Aug 25, 2022	101.17	101.77	100.69	101.19
7605	NYSE	GL	Wed, Aug 24, 2022	100.28	100.85	99.54	100.62
7604	NYSE	GL	Tue, Aug 23, 2022	101.24	101.45	100.26	100.29
7603	NYSE	GL	Mon, Aug 22, 2022	102.92	102.92	100.85	100.96
7602	NYSE	GL	Fri, Aug 19, 2022	104.63	104.81	103.28	103.97
7601	NYSE	GL	Thu, Aug 18, 2022	103.93	105.03	103.74	105.02
7600	NYSE	GL	Wed, Aug 17, 2022	102.70	103.79	102.63	103.42
7599	NYSE	GL	Tue, Aug 16, 2022	102.10	103.89	102.10	103.52
7598	NYSE	GL	Mon, Aug 15, 2022	102.43	103.28	102.30	102.82
7597	NYSE	GL	Fri, Aug 12, 2022	101.91	103.30	101.91	103.26
7596	NYSE	GL	Thu, Aug 11, 2022	102.00	102.00	101.28	101.55
7595	NYSE	GL	Wed, Aug 10, 2022	101.53	102.00	101.17	101.59
7594	NYSE	GL	Tue, Aug 9, 2022	98.66	100.23	98.55	100.16
7593	NYSE	GL	Mon, Aug 8, 2022	98.38	98.91	98.00	98.15
7592	NYSE	GL	Fri, Aug 5, 2022	97.73	98.58	97.23	97.88
7591	NYSE	GL	Thu, Aug 4, 2022	98.51	99.10	97.59	97.72
7590	NYSE	GL	Wed, Aug 3, 2022	98.42	99.21	97.88	98.98
7589	NYSE	GL	Tue, Aug 2, 2022	98.90	99.65	97.73	97.82
7588	NYSE	GL	Mon, Aug 1, 2022	99.58	100.05	98.40	99.09
7587	NYSE	GL	Fri, Jul 29, 2022	99.50	101.51	99.43	100.73
7586	NYSE	GL	Thu, Jul 28, 2022	100.88	101.04	96.28	99.50
7585	NYSE	GL	Wed, Jul 27, 2022	100.95	101.63	100.26	101.34
7584	NYSE	GL	Tue, Jul 26, 2022	101.00	101.61	100.25	100.65
7583	NYSE	GL	Mon, Jul 25, 2022	101.03	101.85	100.61	101.41
7582	NYSE	GL	Fri, Jul 22, 2022	100.89	101.23	100.01	100.67
7581	NYSE	GL	Thu, Jul 21, 2022	99.63	100.79	98.80	100.72
7580	NYSE	GL	Wed, Jul 20, 2022	100.00	100.62	99.40	99.73
7579	NYSE	GL	Tue, Jul 19, 2022	99.01	101.04	99.01	100.50
7578	NYSE	GL	Mon, Jul 18, 2022	99.38	100.14	97.82	98.16
7577	NYSE	GL	Fri, Jul 15, 2022	98.76	99.23	97.82	98.82
7576	NYSE	GL	Thu, Jul 14, 2022	95.69	97.83	95.65	97.23
7575	NYSE	GL	Wed, Jul 13, 2022	98.83	99.09	97.14	97.99
7574	NYSE	GL	Tue, Jul 12, 2022	99.86	101.63	99.72	100.14
7573	NYSE	GL	Mon, Jul 11, 2022	99.25	100.77	99.25	100.51
7572	NYSE	GL	Fri, Jul 8, 2022	100.25	100.35	99.20	99.27
7571	NYSE	GL	Thu, Jul 7, 2022	98.98	100.03	98.91	98.94
7570	NYSE	GL	Wed, Jul 6, 2022	97.50	98.84	96.53	98.43
7569	NYSE	GL	Tue, Jul 5, 2022	98.61	98.61	96.03	97.54
7568	NYSE	GL	Fri, Jul 1, 2022	97.15	100.82	96.95	100.34
7567	NYSE	GL	Thu, Jun 30, 2022	96.55	98.04	96.26	97.26
7566	NYSE	GL	Wed, Jun 29, 2022	98.24	98.56	97.33	97.94
7565	NYSE	GL	Tue, Jun 28, 2022	100.04	100.68	97.91	98.06
7564	NYSE	GL	Mon, Jun 27, 2022	99.25	99.29	98.15	98.86
7563	NYSE	GL	Fri, Jun 24, 2022	95.74	99.40	95.36	99.16
7562	NYSE	GL	Thu, Jun 23, 2022	94.79	95.31	93.80	94.77
7561	NYSE	GL	Wed, Jun 22, 2022	92.97	94.86	92.81	94.41
7560	NYSE	GL	Tue, Jun 21, 2022	93.97	94.96	93.36	94.76
7559	NYSE	GL	Fri, Jun 17, 2022	90.82	92.41	90.54	92.11
7558	NYSE	GL	Thu, Jun 16, 2022	91.80	92.13	89.75	90.44
7557	NYSE	GL	Wed, Jun 15, 2022	91.90	94.67	91.83	93.26
7556	NYSE	GL	Tue, Jun 14, 2022	88.74	90.09	88.68	89.45
7555	NYSE	GL	Mon, Jun 13, 2022	90.16	90.64	87.87	88.38
7554	NYSE	GL	Fri, Jun 10, 2022	93.38	93.85	91.76	91.82
7553	NYSE	GL	Thu, Jun 9, 2022	97.31	97.31	95.39	95.43
7552	NYSE	GL	Wed, Jun 8, 2022	98.31	98.77	96.96	97.22
7551	NYSE	GL	Tue, Jun 7, 2022	97.13	99.05	96.79	99.02
7550	NYSE	GL	Mon, Jun 6, 2022	97.39	98.57	96.46	97.72
7549	NYSE	GL	Fri, Jun 3, 2022	97.55	97.57	96.31	96.40
7548	NYSE	GL	Thu, Jun 2, 2022	97.59	98.07	96.25	98.04
7547	NYSE	GL	Wed, Jun 1, 2022	97.87	98.01	95.78	97.32
7546	NYSE	GL	Tue, May 31, 2022	97.31	98.26	96.81	97.57
7545	NYSE	GL	Fri, May 27, 2022	97.14	98.14	96.78	98.10
7544	NYSE	GL	Thu, May 26, 2022	96.28	97.30	96.06	96.93
7543	NYSE	GL	Wed, May 25, 2022	94.12	95.50	94.10	95.21
7542	NYSE	GL	Tue, May 24, 2022	95.58	95.58	92.83	94.74
7541	NYSE	GL	Mon, May 23, 2022	95.23	96.14	94.55	95.66
7540	NYSE	GL	Fri, May 20, 2022	94.40	95.10	91.84	93.56
7539	NYSE	GL	Thu, May 19, 2022	94.64	95.42	92.50	93.88
7538	NYSE	GL	Wed, May 18, 2022	97.80	97.80	95.50	95.81
7537	NYSE	GL	Tue, May 17, 2022	97.97	98.53	96.89	98.28
7536	NYSE	GL	Mon, May 16, 2022	95.89	97.19	94.95	96.27
7535	NYSE	GL	Fri, May 13, 2022	95.68	97.21	95.48	96.18
7534	NYSE	GL	Thu, May 12, 2022	97.19	97.19	93.54	95.15
7533	NYSE	GL	Wed, May 11, 2022	97.84	99.21	97.09	97.16
7532	NYSE	GL	Tue, May 10, 2022	99.11	99.94	96.39	97.35
7531	NYSE	GL	Mon, May 9, 2022	99.10	99.96	98.03	98.54
7530	NYSE	GL	Fri, May 6, 2022	99.39	100.70	98.61	100.03
7529	NYSE	GL	Thu, May 5, 2022	100.80	101.38	98.70	99.46
7528	NYSE	GL	Wed, May 4, 2022	99.24	102.16	98.75	102.09
7527	NYSE	GL	Tue, May 3, 2022	98.57	99.69	98.00	99.04
7526	NYSE	GL	Mon, May 2, 2022	98.70	99.50	96.46	98.10
7525	NYSE	GL	Fri, Apr 29, 2022	101.21	101.30	97.90	98.08
7524	NYSE	GL	Thu, Apr 28, 2022	101.45	101.88	99.81	101.79
7523	NYSE	GL	Wed, Apr 27, 2022	100.27	101.89	100.00	100.55
7522	NYSE	GL	Tue, Apr 26, 2022	100.52	102.05	99.95	100.03
7521	NYSE	GL	Mon, Apr 25, 2022	102.63	102.91	98.91	102.03
7520	NYSE	GL	Fri, Apr 22, 2022	105.17	105.58	103.38	103.46
7519	NYSE	GL	Thu, Apr 21, 2022	106.05	106.68	104.48	105.91
7518	NYSE	GL	Wed, Apr 20, 2022	103.24	105.60	103.15	105.35
7517	NYSE	GL	Tue, Apr 19, 2022	102.51	102.89	101.57	102.69
7516	NYSE	GL	Mon, Apr 18, 2022	102.22	103.46	101.63	101.87
7515	NYSE	GL	Thu, Apr 14, 2022	102.45	103.41	102.23	102.93
7514	NYSE	GL	Wed, Apr 13, 2022	100.68	102.42	100.39	102.31
7513	NYSE	GL	Tue, Apr 12, 2022	102.47	103.75	100.99	101.44
7512	NYSE	GL	Mon, Apr 11, 2022	102.97	104.83	102.60	102.82
7511	NYSE	GL	Fri, Apr 8, 2022	102.07	103.08	101.14	102.53
7510	NYSE	GL	Thu, Apr 7, 2022	101.36	101.95	99.92	101.50
7509	NYSE	GL	Wed, Apr 6, 2022	100.60	102.35	100.31	101.57
7508	NYSE	GL	Tue, Apr 5, 2022	98.74	101.45	98.74	100.83
7507	NYSE	GL	Mon, Apr 4, 2022	99.92	100.02	98.57	99.01
7506	NYSE	GL	Fri, Apr 1, 2022	101.27	101.75	100.03	100.50
7505	NYSE	GL	Thu, Mar 31, 2022	101.60	103.08	100.59	100.39
7504	NYSE	GL	Wed, Mar 30, 2022	103.00	103.30	101.74	102.10
7503	NYSE	GL	Tue, Mar 29, 2022	103.19	104.09	102.47	102.89
7502	NYSE	GL	Mon, Mar 28, 2022	102.28	102.28	101.34	102.03
7501	NYSE	GL	Fri, Mar 25, 2022	100.61	102.27	100.29	102.27
7500	NYSE	GL	Thu, Mar 24, 2022	99.95	100.70	99.81	100.43
7499	NYSE	GL	Wed, Mar 23, 2022	100.98	101.54	99.61	99.64
7498	NYSE	GL	Tue, Mar 22, 2022	100.86	102.24	100.49	101.39
7497	NYSE	GL	Mon, Mar 21, 2022	99.02	99.52	97.87	99.51
7496	NYSE	GL	Fri, Mar 18, 2022	98.49	98.49	96.91	98.23
7495	NYSE	GL	Thu, Mar 17, 2022	98.92	98.92	97.57	98.62
7494	NYSE	GL	Wed, Mar 16, 2022	98.75	99.72	97.99	99.46
7493	NYSE	GL	Tue, Mar 15, 2022	97.84	98.63	96.84	97.72
7492	NYSE	GL	Mon, Mar 14, 2022	98.75	99.21	96.75	97.14
7491	NYSE	GL	Fri, Mar 11, 2022	96.70	97.89	96.44	96.85
7490	NYSE	GL	Thu, Mar 10, 2022	96.04	97.92	95.47	96.08
7489	NYSE	GL	Wed, Mar 9, 2022	97.72	99.11	97.32	97.45
7488	NYSE	GL	Tue, Mar 8, 2022	95.45	95.93	93.67	94.64
7487	NYSE	GL	Mon, Mar 7, 2022	96.09	96.26	94.11	94.24
7486	NYSE	GL	Fri, Mar 4, 2022	97.19	97.87	96.00	97.19
7485	NYSE	GL	Thu, Mar 3, 2022	100.22	100.56	98.84	99.63
7484	NYSE	GL	Wed, Mar 2, 2022	98.16	100.70	97.79	99.94
7483	NYSE	GL	Tue, Mar 1, 2022	99.68	100.24	96.69	97.00
7482	NYSE	GL	Mon, Feb 28, 2022	101.01	101.77	100.22	100.96
7481	NYSE	GL	Fri, Feb 25, 2022	100.82	104.15	100.82	103.56
7480	NYSE	GL	Thu, Feb 24, 2022	100.44	100.85	97.99	100.10
7479	NYSE	GL	Wed, Feb 23, 2022	104.64	105.30	102.85	103.23
7478	NYSE	GL	Tue, Feb 22, 2022	105.08	105.33	103.07	104.00
7477	NYSE	GL	Fri, Feb 18, 2022	104.16	105.55	104.16	105.08
7476	NYSE	GL	Thu, Feb 17, 2022	104.62	105.10	103.65	104.64
7475	NYSE	GL	Wed, Feb 16, 2022	104.86	106.35	104.86	105.89
7474	NYSE	GL	Tue, Feb 15, 2022	105.26	106.50	105.16	105.54
7473	NYSE	GL	Mon, Feb 14, 2022	105.28	105.43	103.32	104.03
7472	NYSE	GL	Fri, Feb 11, 2022	105.80	107.43	104.62	105.28
7471	NYSE	GL	Thu, Feb 10, 2022	105.92	108.61	105.52	106.12
7470	NYSE	GL	Wed, Feb 9, 2022	106.12	107.45	106.12	106.24
7469	NYSE	GL	Tue, Feb 8, 2022	104.79	106.34	104.10	105.97
7468	NYSE	GL	Mon, Feb 7, 2022	104.08	105.02	103.70	103.79
7467	NYSE	GL	Fri, Feb 4, 2022	102.19	104.98	101.77	103.87
7466	NYSE	GL	Thu, Feb 3, 2022	104.30	104.32	100.78	102.42
7465	NYSE	GL	Wed, Feb 2, 2022	102.32	104.29	102.28	104.01
7464	NYSE	GL	Tue, Feb 1, 2022	101.86	103.32	100.71	102.75
7463	NYSE	GL	Mon, Jan 31, 2022	101.17	102.42	101.15	102.30
7462	NYSE	GL	Fri, Jan 28, 2022	100.77	102.08	98.94	102.04
7461	NYSE	GL	Thu, Jan 27, 2022	103.55	104.34	100.20	101.10
7460	NYSE	GL	Wed, Jan 26, 2022	103.22	104.81	102.04	102.66
7459	NYSE	GL	Tue, Jan 25, 2022	100.71	103.65	98.48	102.57
7458	NYSE	GL	Mon, Jan 24, 2022	99.79	102.36	98.28	102.06
7457	NYSE	GL	Fri, Jan 21, 2022	103.22	103.22	100.77	100.99
7456	NYSE	GL	Thu, Jan 20, 2022	104.23	105.70	103.16	103.31
7455	NYSE	GL	Wed, Jan 19, 2022	105.53	105.53	103.41	104.10
7454	NYSE	GL	Tue, Jan 18, 2022	106.00	106.49	103.54	105.12
7453	NYSE	GL	Fri, Jan 14, 2022	102.95	106.00	102.23	105.97
7452	NYSE	GL	Thu, Jan 13, 2022	104.71	105.80	103.81	104.16
7451	NYSE	GL	Wed, Jan 12, 2022	104.04	105.95	102.74	104.25
7450	NYSE	GL	Tue, Jan 11, 2022	101.30	102.26	100.12	102.10
7449	NYSE	GL	Mon, Jan 10, 2022	101.53	101.80	99.87	101.01
7448	NYSE	GL	Fri, Jan 7, 2022	99.20	100.96	98.99	100.72
7447	NYSE	GL	Thu, Jan 6, 2022	98.96	99.23	97.59	98.99
7446	NYSE	GL	Wed, Jan 5, 2022	98.12	99.09	97.23	97.24
7445	NYSE	GL	Tue, Jan 4, 2022	95.87	97.87	95.75	97.39
7444	NYSE	GL	Mon, Jan 3, 2022	94.56	95.94	94.56	94.94
7443	NYSE	GL	Fri, Dec 31, 2021	93.99	94.66	93.71	93.72
7442	NYSE	GL	Thu, Dec 30, 2021	94.73	95.75	94.13	94.14
7441	NYSE	GL	Wed, Dec 29, 2021	94.49	94.86	94.24	94.68
7440	NYSE	GL	Tue, Dec 28, 2021	93.23	94.76	93.23	94.16
7439	NYSE	GL	Mon, Dec 27, 2021	92.53	93.37	92.25	93.30
7438	NYSE	GL	Thu, Dec 23, 2021	92.55	93.25	91.75	92.70
7437	NYSE	GL	Wed, Dec 22, 2021	90.49	91.84	90.21	91.76
7436	NYSE	GL	Tue, Dec 21, 2021	87.98	91.15	87.43	90.73
7435	NYSE	GL	Mon, Dec 20, 2021	88.48	88.49	85.44	86.86
7434	NYSE	GL	Fri, Dec 17, 2021	91.70	91.70	89.62	89.68
7433	NYSE	GL	Thu, Dec 16, 2021	93.08	93.48	91.54	91.83
7432	NYSE	GL	Wed, Dec 15, 2021	92.11	92.66	91.04	92.24
7431	NYSE	GL	Tue, Dec 14, 2021	91.42	93.13	90.97	91.80
7430	NYSE	GL	Mon, Dec 13, 2021	91.64	91.82	90.86	91.29
7429	NYSE	GL	Fri, Dec 10, 2021	92.32	92.49	91.01	91.92
7428	NYSE	GL	Thu, Dec 9, 2021	91.12	92.43	91.04	91.67
7427	NYSE	GL	Wed, Dec 8, 2021	91.93	92.79	91.88	92.11
7426	NYSE	GL	Tue, Dec 7, 2021	91.84	92.57	91.63	91.84
7425	NYSE	GL	Mon, Dec 6, 2021	90.65	92.61	89.86	91.44
7424	NYSE	GL	Fri, Dec 3, 2021	88.96	89.70	88.44	88.91
7423	NYSE	GL	Thu, Dec 2, 2021	86.07	89.66	85.64	88.92
7422	NYSE	GL	Wed, Dec 1, 2021	88.63	89.00	85.25	85.26
7421	NYSE	GL	Tue, Nov 30, 2021	87.16	88.28	86.28	86.54
7420	NYSE	GL	Mon, Nov 29, 2021	90.13	90.26	88.14	88.47
7419	NYSE	GL	Fri, Nov 26, 2021	89.77	90.32	87.97	89.08
7418	NYSE	GL	Wed, Nov 24, 2021	94.42	94.61	93.44	93.56
7417	NYSE	GL	Tue, Nov 23, 2021	93.32	94.77	92.82	94.63
7416	NYSE	GL	Mon, Nov 22, 2021	93.30	93.93	92.15	92.81
7415	NYSE	GL	Fri, Nov 19, 2021	92.34	93.34	91.97	92.45
7414	NYSE	GL	Thu, Nov 18, 2021	93.90	94.33	92.85	93.15
7413	NYSE	GL	Wed, Nov 17, 2021	94.29	94.80	93.42	94.20
7412	NYSE	GL	Tue, Nov 16, 2021	94.98	95.51	94.35	94.66
7411	NYSE	GL	Mon, Nov 15, 2021	95.01	95.03	93.72	94.58
7410	NYSE	GL	Fri, Nov 12, 2021	93.20	94.56	92.43	94.42
7409	NYSE	GL	Thu, Nov 11, 2021	92.51	93.42	92.45	93.35
7408	NYSE	GL	Wed, Nov 10, 2021	92.76	93.61	92.37	92.77
7407	NYSE	GL	Tue, Nov 9, 2021	93.06	93.54	92.27	92.34
7406	NYSE	GL	Mon, Nov 8, 2021	95.34	96.09	93.63	93.87
7405	NYSE	GL	Fri, Nov 5, 2021	93.60	95.51	93.41	94.85
7404	NYSE	GL	Thu, Nov 4, 2021	92.29	92.64	91.60	92.56
7403	NYSE	GL	Wed, Nov 3, 2021	92.00	93.22	91.73	92.49
7402	NYSE	GL	Tue, Nov 2, 2021	91.50	92.22	90.90	91.98
7401	NYSE	GL	Mon, Nov 1, 2021	89.37	91.65	89.37	91.51
7400	NYSE	GL	Fri, Oct 29, 2021	91.12	91.34	88.80	89.02
7399	NYSE	GL	Thu, Oct 28, 2021	91.26	91.82	90.79	91.05
7398	NYSE	GL	Wed, Oct 27, 2021	91.34	92.53	90.84	90.91
7397	NYSE	GL	Tue, Oct 26, 2021	92.98	93.39	91.69	91.70
7396	NYSE	GL	Mon, Oct 25, 2021	93.17	93.71	92.02	92.75
7395	NYSE	GL	Fri, Oct 22, 2021	93.30	94.22	92.72	93.20
7394	NYSE	GL	Thu, Oct 21, 2021	91.85	94.46	91.84	93.37
7393	NYSE	GL	Wed, Oct 20, 2021	97.12	98.54	97.09	98.48
7392	NYSE	GL	Tue, Oct 19, 2021	97.67	98.41	97.20	97.48
7391	NYSE	GL	Mon, Oct 18, 2021	97.03	97.71	96.53	97.03
7390	NYSE	GL	Fri, Oct 15, 2021	96.98	98.15	96.73	97.46
7389	NYSE	GL	Thu, Oct 14, 2021	95.19	96.22	94.39	96.19
7388	NYSE	GL	Wed, Oct 13, 2021	94.00	94.28	92.51	94.00
7387	NYSE	GL	Tue, Oct 12, 2021	93.21	94.30	93.21	94.05
7386	NYSE	GL	Mon, Oct 11, 2021	94.95	95.52	93.54	93.55
7385	NYSE	GL	Fri, Oct 8, 2021	93.64	94.95	93.60	94.42
7384	NYSE	GL	Thu, Oct 7, 2021	93.56	95.12	92.89	93.92
7383	NYSE	GL	Wed, Oct 6, 2021	90.65	92.65	90.15	92.50
7382	NYSE	GL	Tue, Oct 5, 2021	90.68	91.81	89.67	91.60
7381	NYSE	GL	Mon, Oct 4, 2021	89.84	91.61	89.44	89.86
7380	NYSE	GL	Fri, Oct 1, 2021	89.40	90.87	88.70	90.27
7379	NYSE	GL	Thu, Sep 30, 2021	90.61	90.79	89.02	88.83
7378	NYSE	GL	Wed, Sep 29, 2021	89.79	90.62	89.27	90.10
7377	NYSE	GL	Tue, Sep 28, 2021	91.31	92.12	89.69	89.73
7376	NYSE	GL	Mon, Sep 27, 2021	89.54	91.66	89.00	90.98
7375	NYSE	GL	Fri, Sep 24, 2021	89.02	90.31	88.70	88.76
7374	NYSE	GL	Thu, Sep 23, 2021	88.95	90.21	88.77	89.00
7373	NYSE	GL	Wed, Sep 22, 2021	87.45	88.47	86.92	87.91
7372	NYSE	GL	Tue, Sep 21, 2021	88.37	88.43	86.24	86.57
7371	NYSE	GL	Mon, Sep 20, 2021	87.67	88.33	86.21	87.84
7370	NYSE	GL	Fri, Sep 17, 2021	91.37	92.35	89.33	89.67
7369	NYSE	GL	Thu, Sep 16, 2021	92.32	93.07	91.27	91.85
7368	NYSE	GL	Wed, Sep 15, 2021	92.03	92.76	91.95	92.28
7367	NYSE	GL	Tue, Sep 14, 2021	93.57	93.58	92.00	92.12
7366	NYSE	GL	Mon, Sep 13, 2021	92.87	93.80	92.45	93.19
7365	NYSE	GL	Fri, Sep 10, 2021	93.72	93.98	91.96	92.03
7364	NYSE	GL	Thu, Sep 9, 2021	92.50	94.22	92.50	93.09
7363	NYSE	GL	Wed, Sep 8, 2021	93.08	93.42	92.28	92.90
7362	NYSE	GL	Tue, Sep 7, 2021	94.15	94.77	92.93	93.11
7361	NYSE	GL	Fri, Sep 3, 2021	94.67	94.80	93.89	94.29
7360	NYSE	GL	Thu, Sep 2, 2021	95.77	95.95	94.54	94.80
7359	NYSE	GL	Wed, Sep 1, 2021	96.21	96.47	94.95	95.50
7358	NYSE	GL	Tue, Aug 31, 2021	95.62	97.03	95.62	96.07
7357	NYSE	GL	Mon, Aug 30, 2021	97.33	97.33	95.85	95.98
7356	NYSE	GL	Fri, Aug 27, 2021	95.74	97.38	95.41	96.95
7355	NYSE	GL	Thu, Aug 26, 2021	97.57	97.64	95.40	95.60
7354	NYSE	GL	Wed, Aug 25, 2021	96.95	97.88	96.24	97.15
7353	NYSE	GL	Tue, Aug 24, 2021	96.04	96.85	95.92	96.55
7352	NYSE	GL	Mon, Aug 23, 2021	95.85	96.54	95.48	95.87
7351	NYSE	GL	Fri, Aug 20, 2021	94.66	95.18	94.16	94.98
7350	NYSE	GL	Thu, Aug 19, 2021	94.84	95.96	94.33	94.87
7349	NYSE	GL	Wed, Aug 18, 2021	95.68	96.68	95.22	95.61
7348	NYSE	GL	Tue, Aug 17, 2021	95.63	96.61	95.26	96.16
7347	NYSE	GL	Mon, Aug 16, 2021	95.74	97.20	95.37	96.27
7346	NYSE	GL	Fri, Aug 13, 2021	96.44	96.67	96.11	96.40
7345	NYSE	GL	Thu, Aug 12, 2021	97.49	97.68	96.45	96.68
7344	NYSE	GL	Wed, Aug 11, 2021	95.94	97.59	95.20	97.49
7343	NYSE	GL	Tue, Aug 10, 2021	94.40	96.05	93.88	95.63
7342	NYSE	GL	Mon, Aug 9, 2021	93.96	94.93	93.41	94.28
7341	NYSE	GL	Fri, Aug 6, 2021	93.87	94.62	93.49	94.13
7340	NYSE	GL	Thu, Aug 5, 2021	92.42	93.43	91.78	92.62
7339	NYSE	GL	Wed, Aug 4, 2021	91.25	92.72	91.02	91.60
7338	NYSE	GL	Tue, Aug 3, 2021	93.27	93.51	91.53	92.35
7337	NYSE	GL	Mon, Aug 2, 2021	93.85	94.89	92.53	92.70
7336	NYSE	GL	Fri, Jul 30, 2021	93.73	94.69	92.89	93.11
7335	NYSE	GL	Thu, Jul 29, 2021	94.05	95.18	93.29	94.23
7334	NYSE	GL	Wed, Jul 28, 2021	93.80	94.38	92.74	93.14
7333	NYSE	GL	Tue, Jul 27, 2021	92.88	94.31	92.37	93.41
7332	NYSE	GL	Mon, Jul 26, 2021	93.40	94.72	93.14	93.86
7331	NYSE	GL	Fri, Jul 23, 2021	93.52	94.25	92.97	93.36
7330	NYSE	GL	Thu, Jul 22, 2021	93.95	94.50	92.31	92.91
7329	NYSE	GL	Wed, Jul 21, 2021	94.07	95.50	93.29	93.85
7328	NYSE	GL	Tue, Jul 20, 2021	90.89	94.03	90.89	93.10
7327	NYSE	GL	Mon, Jul 19, 2021	92.14	92.51	90.08	90.63
7326	NYSE	GL	Fri, Jul 16, 2021	95.32	95.32	93.78	94.05
7325	NYSE	GL	Thu, Jul 15, 2021	92.52	94.62	92.45	94.49
7324	NYSE	GL	Wed, Jul 14, 2021	93.91	95.07	93.29	93.77
7323	NYSE	GL	Tue, Jul 13, 2021	94.09	94.44	93.61	94.07
7322	NYSE	GL	Mon, Jul 12, 2021	93.67	94.60	93.14	94.50
7321	NYSE	GL	Fri, Jul 9, 2021	92.97	94.52	92.79	94.46
7320	NYSE	GL	Thu, Jul 8, 2021	92.57	92.91	91.20	91.74
7319	NYSE	GL	Wed, Jul 7, 2021	93.18	94.87	93.18	94.64
7318	NYSE	GL	Tue, Jul 6, 2021	95.70	95.70	93.22	94.07
7317	NYSE	GL	Fri, Jul 2, 2021	96.46	96.90	95.46	95.79
7316	NYSE	GL	Thu, Jul 1, 2021	95.62	96.77	95.13	96.66
7315	NYSE	GL	Wed, Jun 30, 2021	94.68	95.42	94.44	95.05
7314	NYSE	GL	Tue, Jun 29, 2021	96.87	97.43	95.08	95.16
7313	NYSE	GL	Mon, Jun 28, 2021	97.74	97.98	96.04	96.19
7312	NYSE	GL	Fri, Jun 25, 2021	96.81	98.40	96.28	98.02
7311	NYSE	GL	Thu, Jun 24, 2021	95.28	96.88	94.98	96.30
7310	NYSE	GL	Wed, Jun 23, 2021	95.44	96.07	94.88	95.05
7309	NYSE	GL	Tue, Jun 22, 2021	95.70	95.73	94.24	95.05
7308	NYSE	GL	Mon, Jun 21, 2021	93.08	95.86	93.08	95.70
7307	NYSE	GL	Fri, Jun 18, 2021	95.46	96.54	91.86	92.25
7306	NYSE	GL	Thu, Jun 17, 2021	103.61	103.79	98.08	98.11
7305	NYSE	GL	Wed, Jun 16, 2021	104.01	104.17	102.61	103.06
7304	NYSE	GL	Tue, Jun 15, 2021	103.24	104.66	102.66	104.16
7303	NYSE	GL	Mon, Jun 14, 2021	104.05	104.11	102.52	102.97
7302	NYSE	GL	Fri, Jun 11, 2021	103.81	104.39	103.26	104.16
7301	NYSE	GL	Thu, Jun 10, 2021	105.61	105.61	103.42	103.55
7300	NYSE	GL	Wed, Jun 9, 2021	105.98	106.04	104.74	104.82
7299	NYSE	GL	Tue, Jun 8, 2021	105.90	106.63	104.95	106.38
7298	NYSE	GL	Mon, Jun 7, 2021	107.00	107.00	106.09	106.47
7297	NYSE	GL	Fri, Jun 4, 2021	106.06	106.65	105.32	106.49
7296	NYSE	GL	Thu, Jun 3, 2021	105.51	106.71	105.09	106.32
7295	NYSE	GL	Wed, Jun 2, 2021	106.08	106.54	105.22	106.09
7294	NYSE	GL	Tue, Jun 1, 2021	106.32	106.92	105.22	105.98
7293	NYSE	GL	Fri, May 28, 2021	105.74	105.80	104.74	105.42
7292	NYSE	GL	Thu, May 27, 2021	104.97	105.41	104.54	105.19
7291	NYSE	GL	Wed, May 26, 2021	104.39	104.45	103.20	103.99
7290	NYSE	GL	Tue, May 25, 2021	105.10	106.08	103.35	103.69
7289	NYSE	GL	Mon, May 24, 2021	105.66	105.67	104.91	105.34
7288	NYSE	GL	Fri, May 21, 2021	105.01	106.17	104.79	105.47
7287	NYSE	GL	Thu, May 20, 2021	105.09	105.23	103.64	104.69
7286	NYSE	GL	Wed, May 19, 2021	104.05	105.12	103.40	105.04
7285	NYSE	GL	Tue, May 18, 2021	105.55	106.46	105.10	105.18
7284	NYSE	GL	Mon, May 17, 2021	106.21	106.53	105.28	105.79
7283	NYSE	GL	Fri, May 14, 2021	105.19	106.80	104.70	106.43
7282	NYSE	GL	Thu, May 13, 2021	101.68	105.56	101.68	105.10
7281	NYSE	GL	Wed, May 12, 2021	104.50	104.50	101.87	102.12
7280	NYSE	GL	Tue, May 11, 2021	105.10	105.67	103.83	103.91
7279	NYSE	GL	Mon, May 10, 2021	106.62	108.22	105.83	105.86
7278	NYSE	GL	Fri, May 7, 2021	104.61	106.11	104.34	105.99
7277	NYSE	GL	Thu, May 6, 2021	105.69	106.42	104.70	106.28
7276	NYSE	GL	Wed, May 5, 2021	103.91	105.26	103.60	105.23
7275	NYSE	GL	Tue, May 4, 2021	102.94	104.11	102.56	103.96
7274	NYSE	GL	Mon, May 3, 2021	103.77	104.20	103.16	103.33
7273	NYSE	GL	Fri, Apr 30, 2021	103.18	103.52	102.17	102.49
7272	NYSE	GL	Thu, Apr 29, 2021	103.15	103.81	102.66	103.43
7271	NYSE	GL	Wed, Apr 28, 2021	103.18	103.19	102.22	102.31
7270	NYSE	GL	Tue, Apr 27, 2021	102.05	103.06	101.89	102.70
7269	NYSE	GL	Mon, Apr 26, 2021	103.57	104.62	102.41	102.47
7268	NYSE	GL	Fri, Apr 23, 2021	102.14	103.65	102.14	103.08
7267	NYSE	GL	Thu, Apr 22, 2021	104.84	104.84	101.26	102.11
7266	NYSE	GL	Wed, Apr 21, 2021	103.68	105.58	103.24	105.37
7265	NYSE	GL	Tue, Apr 20, 2021	103.83	104.20	102.81	103.32
7264	NYSE	GL	Mon, Apr 19, 2021	104.68	105.05	103.91	104.27
7263	NYSE	GL	Fri, Apr 16, 2021	103.43	104.62	103.41	104.41
7262	NYSE	GL	Thu, Apr 15, 2021	101.99	102.36	101.13	102.10
7261	NYSE	GL	Wed, Apr 14, 2021	100.44	101.85	100.44	101.76
7260	NYSE	GL	Tue, Apr 13, 2021	100.25	101.03	99.64	100.64
7259	NYSE	GL	Mon, Apr 12, 2021	99.79	101.25	99.18	100.80
7258	NYSE	GL	Fri, Apr 9, 2021	99.03	99.41	98.43	99.41
7257	NYSE	GL	Thu, Apr 8, 2021	98.24	98.53	97.66	97.98
7256	NYSE	GL	Wed, Apr 7, 2021	98.66	99.64	98.28	98.89
7255	NYSE	GL	Tue, Apr 6, 2021	98.64	99.33	98.25	98.92
7254	NYSE	GL	Mon, Apr 5, 2021	99.40	100.01	98.37	98.69
7253	NYSE	GL	Thu, Apr 1, 2021	95.96	98.73	95.92	98.69
7252	NYSE	GL	Wed, Mar 31, 2021	97.67	98.47	96.60	96.43
7251	NYSE	GL	Tue, Mar 30, 2021	97.68	98.62	97.27	98.32
7250	NYSE	GL	Mon, Mar 29, 2021	97.26	98.34	96.38	97.32
7249	NYSE	GL	Fri, Mar 26, 2021	99.19	99.19	97.41	98.46
7248	NYSE	GL	Thu, Mar 25, 2021	96.72	98.41	95.53	98.14
7247	NYSE	GL	Wed, Mar 24, 2021	96.95	98.25	96.61	96.65
7246	NYSE	GL	Tue, Mar 23, 2021	97.27	98.32	95.77	96.25
7245	NYSE	GL	Mon, Mar 22, 2021	98.21	98.85	97.44	98.17
7244	NYSE	GL	Fri, Mar 19, 2021	99.19	100.02	97.88	98.96
7243	NYSE	GL	Thu, Mar 18, 2021	101.75	102.25	99.89	100.04
7242	NYSE	GL	Wed, Mar 17, 2021	100.55	101.39	99.49	100.51
7241	NYSE	GL	Tue, Mar 16, 2021	100.29	100.89	98.90	99.63
7240	NYSE	GL	Mon, Mar 15, 2021	101.15	101.19	99.64	101.18
7239	NYSE	GL	Fri, Mar 12, 2021	101.31	101.53	100.07	101.39
7238	NYSE	GL	Thu, Mar 11, 2021	99.15	101.02	99.15	99.85
7237	NYSE	GL	Wed, Mar 10, 2021	98.90	101.80	98.90	101.14
7236	NYSE	GL	Tue, Mar 9, 2021	98.66	100.80	97.57	99.05
7235	NYSE	GL	Mon, Mar 8, 2021	98.43	101.58	98.26	99.47
7234	NYSE	GL	Fri, Mar 5, 2021	95.44	97.84	94.17	97.32
7233	NYSE	GL	Thu, Mar 4, 2021	96.00	96.43	93.55	94.51
7232	NYSE	GL	Wed, Mar 3, 2021	96.22	97.75	96.05	96.32
7231	NYSE	GL	Tue, Mar 2, 2021	95.04	96.73	94.93	96.06
7230	NYSE	GL	Mon, Mar 1, 2021	95.07	96.60	94.93	95.12
7229	NYSE	GL	Fri, Feb 26, 2021	95.82	96.00	93.30	93.40
7228	NYSE	GL	Thu, Feb 25, 2021	99.10	99.26	95.43	96.23
7227	NYSE	GL	Wed, Feb 24, 2021	96.14	98.99	96.14	98.32
7226	NYSE	GL	Tue, Feb 23, 2021	97.26	97.44	95.37	96.17
7225	NYSE	GL	Mon, Feb 22, 2021	94.97	97.22	94.97	96.54
7224	NYSE	GL	Fri, Feb 19, 2021	94.05	95.71	93.28	95.30
7223	NYSE	GL	Thu, Feb 18, 2021	94.12	94.44	93.03	93.58
7222	NYSE	GL	Wed, Feb 17, 2021	93.57	94.85	93.09	94.68
7221	NYSE	GL	Tue, Feb 16, 2021	94.10	94.91	93.70	93.78
7220	NYSE	GL	Fri, Feb 12, 2021	92.85	94.06	92.85	94.02
7219	NYSE	GL	Thu, Feb 11, 2021	92.26	93.23	92.04	92.71
7218	NYSE	GL	Wed, Feb 10, 2021	93.14	93.19	91.82	92.36
7217	NYSE	GL	Tue, Feb 9, 2021	93.59	93.79	92.66	92.75
7216	NYSE	GL	Mon, Feb 8, 2021	93.53	94.46	93.40	94.10
7215	NYSE	GL	Fri, Feb 5, 2021	93.40	93.81	91.95	93.66
7214	NYSE	GL	Thu, Feb 4, 2021	90.93	94.05	90.93	93.03
7213	NYSE	GL	Wed, Feb 3, 2021	92.40	94.33	89.77	90.84
7212	NYSE	GL	Tue, Feb 2, 2021	92.50	93.50	91.27	92.58
7211	NYSE	GL	Mon, Feb 1, 2021	91.10	91.59	89.58	91.33
7210	NYSE	GL	Fri, Jan 29, 2021	92.01	92.21	89.84	90.39
7209	NYSE	GL	Thu, Jan 28, 2021	91.33	94.34	90.95	92.76
7208	NYSE	GL	Wed, Jan 27, 2021	91.56	92.36	90.07	90.20
7207	NYSE	GL	Tue, Jan 26, 2021	93.85	94.16	93.09	93.11
7206	NYSE	GL	Mon, Jan 25, 2021	93.32	94.45	92.35	93.50
7205	NYSE	GL	Fri, Jan 22, 2021	94.48	95.03	94.01	94.34
7204	NYSE	GL	Thu, Jan 21, 2021	96.23	96.61	95.56	95.71
7203	NYSE	GL	Wed, Jan 20, 2021	96.74	96.98	95.96	96.52
7202	NYSE	GL	Tue, Jan 19, 2021	96.42	97.74	96.14	96.88
7201	NYSE	GL	Fri, Jan 15, 2021	95.57	96.40	95.09	96.08
7200	NYSE	GL	Thu, Jan 14, 2021	96.48	97.23	96.00	96.58
7199	NYSE	GL	Wed, Jan 13, 2021	95.44	96.24	95.11	95.91
7198	NYSE	GL	Tue, Jan 12, 2021	95.42	96.58	95.12	95.65
7197	NYSE	GL	Mon, Jan 11, 2021	95.27	96.38	94.85	95.36
7196	NYSE	GL	Fri, Jan 8, 2021	97.14	97.38	95.38	96.44
7195	NYSE	GL	Thu, Jan 7, 2021	98.07	98.82	96.92	96.97
7194	NYSE	GL	Wed, Jan 6, 2021	94.36	97.79	93.85	97.28
7193	NYSE	GL	Tue, Jan 5, 2021	92.12	93.22	91.88	92.33
7192	NYSE	GL	Mon, Jan 4, 2021	95.36	95.60	92.04	92.40
7191	NYSE	GL	Thu, Dec 31, 2020	93.08	95.12	92.70	94.96
7190	NYSE	GL	Wed, Dec 30, 2020	92.65	93.84	92.65	93.21
7189	NYSE	GL	Tue, Dec 29, 2020	93.72	93.77	92.08	92.16
7188	NYSE	GL	Mon, Dec 28, 2020	93.44	94.66	92.93	93.29
7187	NYSE	GL	Thu, Dec 24, 2020	93.30	93.56	91.88	92.87
7186	NYSE	GL	Wed, Dec 23, 2020	92.11	93.63	92.11	92.90
7185	NYSE	GL	Tue, Dec 22, 2020	92.23	92.93	91.59	91.75
7184	NYSE	GL	Mon, Dec 21, 2020	93.31	93.31	89.92	92.25
7183	NYSE	GL	Fri, Dec 18, 2020	93.37	94.06	92.08	92.81
7182	NYSE	GL	Thu, Dec 17, 2020	93.56	93.64	92.64	93.43
7181	NYSE	GL	Wed, Dec 16, 2020	94.13	94.53	92.95	93.53
7180	NYSE	GL	Tue, Dec 15, 2020	92.84	93.88	92.10	93.71
7179	NYSE	GL	Mon, Dec 14, 2020	95.07	95.07	91.77	91.77
7178	NYSE	GL	Fri, Dec 11, 2020	93.77	95.16	93.49	93.70
7177	NYSE	GL	Thu, Dec 10, 2020	93.58	95.15	93.58	94.88
7176	NYSE	GL	Wed, Dec 9, 2020	95.17	95.25	93.82	94.36
7175	NYSE	GL	Tue, Dec 8, 2020	93.71	94.75	93.71	94.55
7174	NYSE	GL	Mon, Dec 7, 2020	95.77	96.02	94.56	94.88
7173	NYSE	GL	Fri, Dec 4, 2020	95.73	97.17	95.66	96.46
7172	NYSE	GL	Thu, Dec 3, 2020	94.70	95.73	94.57	94.95
7171	NYSE	GL	Wed, Dec 2, 2020	94.25	95.34	94.11	95.13
7170	NYSE	GL	Tue, Dec 1, 2020	94.93	95.55	93.86	94.44
7169	NYSE	GL	Mon, Nov 30, 2020	95.25	95.78	92.93	93.10
7168	NYSE	GL	Fri, Nov 27, 2020	96.17	97.45	95.84	96.02
7167	NYSE	GL	Wed, Nov 25, 2020	96.60	96.95	95.34	96.65
7166	NYSE	GL	Tue, Nov 24, 2020	96.31	97.60	95.39	97.52
7165	NYSE	GL	Mon, Nov 23, 2020	94.48	95.06	93.71	94.63
7164	NYSE	GL	Fri, Nov 20, 2020	92.98	93.73	92.54	93.29
7163	NYSE	GL	Thu, Nov 19, 2020	91.75	93.61	91.20	93.35
7162	NYSE	GL	Wed, Nov 18, 2020	93.89	95.21	92.38	92.46
7161	NYSE	GL	Tue, Nov 17, 2020	92.99	94.22	92.25	93.79
7160	NYSE	GL	Mon, Nov 16, 2020	94.57	94.97	92.93	94.26
7159	NYSE	GL	Fri, Nov 13, 2020	90.44	92.57	90.36	92.04
7158	NYSE	GL	Thu, Nov 12, 2020	91.03	91.40	88.57	89.35
7157	NYSE	GL	Wed, Nov 11, 2020	93.18	93.18	90.77	91.99
7156	NYSE	GL	Tue, Nov 10, 2020	91.83	93.40	91.44	92.77
7155	NYSE	GL	Mon, Nov 9, 2020	93.01	93.59	90.03	91.47
7154	NYSE	GL	Fri, Nov 6, 2020	86.72	87.35	84.23	84.70
7153	NYSE	GL	Thu, Nov 5, 2020	84.27	86.75	84.27	86.30
7152	NYSE	GL	Wed, Nov 4, 2020	83.01	86.36	82.25	83.75
7151	NYSE	GL	Tue, Nov 3, 2020	84.86	86.34	84.27	85.15
7150	NYSE	GL	Mon, Nov 2, 2020	82.53	83.74	81.66	83.25
7149	NYSE	GL	Fri, Oct 30, 2020	79.58	81.63	79.35	81.09
7148	NYSE	GL	Thu, Oct 29, 2020	78.48	80.47	77.71	79.77
7147	NYSE	GL	Wed, Oct 28, 2020	79.81	80.62	78.62	78.79
7146	NYSE	GL	Tue, Oct 27, 2020	83.36	83.94	81.26	81.35
7145	NYSE	GL	Mon, Oct 26, 2020	85.00	85.00	83.48	83.83
7144	NYSE	GL	Fri, Oct 23, 2020	87.16	87.75	85.40	86.14
7143	NYSE	GL	Thu, Oct 22, 2020	84.08	86.99	81.98	86.48
7142	NYSE	GL	Wed, Oct 21, 2020	83.46	84.67	83.46	84.13
7141	NYSE	GL	Tue, Oct 20, 2020	83.25	84.60	83.13	83.45
7140	NYSE	GL	Mon, Oct 19, 2020	83.22	84.57	82.44	82.68
7139	NYSE	GL	Fri, Oct 16, 2020	82.99	83.81	82.30	83.24
7138	NYSE	GL	Thu, Oct 15, 2020	80.43	83.26	80.23	82.87
7137	NYSE	GL	Wed, Oct 14, 2020	81.86	83.02	81.44	81.52
7136	NYSE	GL	Tue, Oct 13, 2020	81.75	82.40	80.78	81.32
7135	NYSE	GL	Mon, Oct 12, 2020	81.75	82.99	81.75	82.44
7134	NYSE	GL	Fri, Oct 9, 2020	83.83	84.00	81.77	81.79
7133	NYSE	GL	Thu, Oct 8, 2020	82.90	83.60	82.19	82.97
7132	NYSE	GL	Wed, Oct 7, 2020	81.94	83.04	81.71	82.14
7131	NYSE	GL	Tue, Oct 6, 2020	82.86	83.78	80.91	81.06
7130	NYSE	GL	Mon, Oct 5, 2020	81.91	82.80	81.46	82.17
7129	NYSE	GL	Fri, Oct 2, 2020	79.26	81.62	79.09	80.79
7128	NYSE	GL	Thu, Oct 1, 2020	79.79	80.77	78.89	80.33
7127	NYSE	GL	Wed, Sep 30, 2020	79.37	80.65	79.11	79.90
7126	NYSE	GL	Tue, Sep 29, 2020	79.39	80.03	78.72	79.01
7125	NYSE	GL	Mon, Sep 28, 2020	79.88	80.71	79.26	79.85
7124	NYSE	GL	Fri, Sep 25, 2020	77.00	78.92	76.87	78.47
7123	NYSE	GL	Thu, Sep 24, 2020	77.37	79.18	75.39	77.78
7122	NYSE	GL	Wed, Sep 23, 2020	79.88	80.96	77.31	77.41
7121	NYSE	GL	Tue, Sep 22, 2020	78.99	80.67	78.99	79.47
7120	NYSE	GL	Mon, Sep 21, 2020	80.47	81.32	78.22	79.29
7119	NYSE	GL	Fri, Sep 18, 2020	82.98	84.02	82.36	82.46
7118	NYSE	GL	Thu, Sep 17, 2020	83.00	84.15	82.56	83.40
7117	NYSE	GL	Wed, Sep 16, 2020	83.25	85.18	83.25	83.81
7116	NYSE	GL	Tue, Sep 15, 2020	83.15	84.01	82.38	83.39
7115	NYSE	GL	Mon, Sep 14, 2020	82.24	83.83	82.24	83.23
7114	NYSE	GL	Fri, Sep 11, 2020	80.08	81.90	79.55	81.47
7113	NYSE	GL	Thu, Sep 10, 2020	82.16	82.70	80.07	80.07
7112	NYSE	GL	Wed, Sep 9, 2020	82.36	82.58	81.27	81.60
7111	NYSE	GL	Tue, Sep 8, 2020	83.40	83.40	80.63	81.52
7110	NYSE	GL	Fri, Sep 4, 2020	84.00	84.72	82.79	83.89
7109	NYSE	GL	Thu, Sep 3, 2020	83.88	85.99	81.47	81.85
7108	NYSE	GL	Wed, Sep 2, 2020	82.00	83.57	81.61	82.98
7107	NYSE	GL	Tue, Sep 1, 2020	81.86	83.60	81.45	82.03
7106	NYSE	GL	Mon, Aug 31, 2020	84.66	84.66	82.44	82.48
7105	NYSE	GL	Fri, Aug 28, 2020	85.77	85.77	84.45	84.82
7104	NYSE	GL	Thu, Aug 27, 2020	83.91	85.92	83.91	85.09
7103	NYSE	GL	Wed, Aug 26, 2020	84.09	84.59	83.24	84.16
7102	NYSE	GL	Tue, Aug 25, 2020	85.39	85.63	83.91	84.31
7101	NYSE	GL	Mon, Aug 24, 2020	81.39	84.50	80.98	84.49
7100	NYSE	GL	Fri, Aug 21, 2020	81.04	81.66	80.29	80.73
7099	NYSE	GL	Thu, Aug 20, 2020	81.35	82.12	81.01	81.16
7098	NYSE	GL	Wed, Aug 19, 2020	82.68	83.56	82.43	82.61
7097	NYSE	GL	Tue, Aug 18, 2020	83.37	83.86	82.26	82.66
7096	NYSE	GL	Mon, Aug 17, 2020	85.17	85.41	83.28	83.41
7095	NYSE	GL	Fri, Aug 14, 2020	84.37	85.94	84.37	85.48
7094	NYSE	GL	Thu, Aug 13, 2020	84.50	85.54	83.84	84.98
7093	NYSE	GL	Wed, Aug 12, 2020	87.28	87.28	84.62	85.54
7092	NYSE	GL	Tue, Aug 11, 2020	86.57	87.51	85.41	85.76
7091	NYSE	GL	Mon, Aug 10, 2020	82.82	85.08	82.76	84.79
7090	NYSE	GL	Fri, Aug 7, 2020	79.91	82.80	79.81	82.68
7089	NYSE	GL	Thu, Aug 6, 2020	80.05	81.10	79.92	80.33
7088	NYSE	GL	Wed, Aug 5, 2020	79.45	80.71	79.30	80.30
7087	NYSE	GL	Tue, Aug 4, 2020	79.22	79.58	78.56	78.68
7086	NYSE	GL	Mon, Aug 3, 2020	79.84	80.19	78.94	79.55
7085	NYSE	GL	Fri, Jul 31, 2020	79.63	80.41	78.93	79.60
7084	NYSE	GL	Thu, Jul 30, 2020	78.88	80.11	78.47	79.74
7083	NYSE	GL	Wed, Jul 29, 2020	78.14	81.10	78.14	80.74
7082	NYSE	GL	Tue, Jul 28, 2020	79.12	80.10	78.31	78.39
7081	NYSE	GL	Mon, Jul 27, 2020	79.61	80.23	78.72	79.57
7080	NYSE	GL	Fri, Jul 24, 2020	81.18	81.26	78.94	80.37
7079	NYSE	GL	Thu, Jul 23, 2020	78.97	80.89	78.03	80.32
7078	NYSE	GL	Wed, Jul 22, 2020	74.56	75.86	74.44	75.68
7077	NYSE	GL	Tue, Jul 21, 2020	74.31	76.15	74.22	75.21
7076	NYSE	GL	Mon, Jul 20, 2020	74.78	75.12	73.53	74.14
7075	NYSE	GL	Fri, Jul 17, 2020	76.19	76.19	74.74	75.32
7074	NYSE	GL	Thu, Jul 16, 2020	74.56	77.32	74.40	75.97
7073	NYSE	GL	Wed, Jul 15, 2020	75.05	75.79	74.12	75.31
7072	NYSE	GL	Tue, Jul 14, 2020	72.25	73.65	71.78	73.38
7071	NYSE	GL	Mon, Jul 13, 2020	73.35	73.68	71.98	72.52
7070	NYSE	GL	Fri, Jul 10, 2020	70.37	72.35	70.32	72.32
7069	NYSE	GL	Thu, Jul 9, 2020	72.15	72.15	69.47	70.19
7068	NYSE	GL	Wed, Jul 8, 2020	71.82	73.10	71.20	72.20
7067	NYSE	GL	Tue, Jul 7, 2020	72.79	73.08	71.38	71.50
7066	NYSE	GL	Mon, Jul 6, 2020	74.40	75.18	73.06	73.92
7065	NYSE	GL	Thu, Jul 2, 2020	74.61	75.04	72.29	72.53
7064	NYSE	GL	Wed, Jul 1, 2020	74.60	74.63	72.27	72.61
7063	NYSE	GL	Tue, Jun 30, 2020	72.18	74.76	72.18	74.23
7062	NYSE	GL	Mon, Jun 29, 2020	72.13	73.02	71.14	72.35
7061	NYSE	GL	Fri, Jun 26, 2020	71.54	72.03	70.19	70.85
7060	NYSE	GL	Thu, Jun 25, 2020	70.65	72.80	70.46	72.66
7059	NYSE	GL	Wed, Jun 24, 2020	73.83	73.83	71.13	71.19
7058	NYSE	GL	Tue, Jun 23, 2020	77.04	77.25	74.77	74.82
7057	NYSE	GL	Mon, Jun 22, 2020	75.81	75.81	74.32	75.45
7056	NYSE	GL	Fri, Jun 19, 2020	78.64	78.64	74.60	76.20
7055	NYSE	GL	Thu, Jun 18, 2020	75.42	77.43	75.33	76.64
7054	NYSE	GL	Wed, Jun 17, 2020	78.43	78.64	76.11	76.48
7053	NYSE	GL	Tue, Jun 16, 2020	81.00	81.00	76.72	78.22
7052	NYSE	GL	Mon, Jun 15, 2020	72.95	77.40	72.82	76.86
7051	NYSE	GL	Fri, Jun 12, 2020	77.27	77.75	73.69	75.90
7050	NYSE	GL	Thu, Jun 11, 2020	78.14	79.69	73.92	74.00
7049	NYSE	GL	Wed, Jun 10, 2020	84.41	84.91	82.31	82.49
7048	NYSE	GL	Tue, Jun 9, 2020	84.63	85.94	83.77	85.01
7047	NYSE	GL	Mon, Jun 8, 2020	86.32	88.53	86.22	87.24
7046	NYSE	GL	Fri, Jun 5, 2020	87.36	88.43	85.69	85.92
7045	NYSE	GL	Thu, Jun 4, 2020	80.25	82.68	79.54	82.64
7044	NYSE	GL	Wed, Jun 3, 2020	80.94	82.77	80.34	80.86
7043	NYSE	GL	Tue, Jun 2, 2020	80.67	81.01	78.51	78.94
7042	NYSE	GL	Mon, Jun 1, 2020	77.33	79.95	76.38	79.25
7041	NYSE	GL	Fri, May 29, 2020	76.04	77.81	75.25	77.02
7040	NYSE	GL	Thu, May 28, 2020	79.18	79.18	76.73	77.08
7039	NYSE	GL	Wed, May 27, 2020	80.35	81.06	78.14	78.44
7038	NYSE	GL	Tue, May 26, 2020	75.82	78.23	75.27	76.83
7037	NYSE	GL	Fri, May 22, 2020	73.36	73.45	71.67	72.54
7036	NYSE	GL	Thu, May 21, 2020	72.12	73.85	72.12	73.38
7035	NYSE	GL	Wed, May 20, 2020	71.81	73.62	71.57	72.60
7034	NYSE	GL	Tue, May 19, 2020	73.68	73.83	70.74	70.75
7033	NYSE	GL	Mon, May 18, 2020	72.49	75.04	71.60	73.94
7032	NYSE	GL	Fri, May 15, 2020	66.48	69.03	65.31	68.76
7031	NYSE	GL	Thu, May 14, 2020	65.29	67.55	62.75	67.37
7030	NYSE	GL	Wed, May 13, 2020	70.81	70.81	65.90	66.55
7029	NYSE	GL	Tue, May 12, 2020	74.98	75.39	71.61	71.61
7028	NYSE	GL	Mon, May 11, 2020	76.47	77.28	75.00	75.11
7027	NYSE	GL	Fri, May 8, 2020	77.45	77.75	75.52	77.75
7026	NYSE	GL	Thu, May 7, 2020	75.04	77.85	75.04	75.73
7025	NYSE	GL	Wed, May 6, 2020	78.07	78.32	74.09	74.19
7024	NYSE	GL	Tue, May 5, 2020	80.40	80.61	77.50	77.54
7023	NYSE	GL	Mon, May 4, 2020	78.99	79.71	77.46	78.56
7022	NYSE	GL	Fri, May 1, 2020	80.80	81.04	79.06	79.99
7021	NYSE	GL	Thu, Apr 30, 2020	83.10	84.57	82.25	82.34
7020	NYSE	GL	Wed, Apr 29, 2020	85.70	86.41	83.66	85.39
7019	NYSE	GL	Tue, Apr 28, 2020	84.44	86.08	82.82	83.07
7018	NYSE	GL	Mon, Apr 27, 2020	76.37	82.49	76.34	82.23
7017	NYSE	GL	Fri, Apr 24, 2020	75.69	76.21	73.89	76.07
7016	NYSE	GL	Thu, Apr 23, 2020	72.89	77.11	71.65	74.86
7015	NYSE	GL	Wed, Apr 22, 2020	75.67	75.67	73.20	73.22
7014	NYSE	GL	Tue, Apr 21, 2020	73.56	74.75	72.89	73.51
7013	NYSE	GL	Mon, Apr 20, 2020	75.82	76.70	74.07	75.60
7012	NYSE	GL	Fri, Apr 17, 2020	76.13	77.82	74.90	77.25
7011	NYSE	GL	Thu, Apr 16, 2020	74.19	75.15	72.55	72.80
7010	NYSE	GL	Wed, Apr 15, 2020	77.19	77.27	74.57	75.00
7009	NYSE	GL	Tue, Apr 14, 2020	81.50	81.67	78.63	80.02
7008	NYSE	GL	Mon, Apr 13, 2020	78.75	80.24	77.53	79.71
7007	NYSE	GL	Thu, Apr 9, 2020	76.07	81.27	75.94	80.40
7006	NYSE	GL	Wed, Apr 8, 2020	71.58	75.63	70.64	75.21
7005	NYSE	GL	Tue, Apr 7, 2020	75.68	76.60	71.04	71.30
7004	NYSE	GL	Mon, Apr 6, 2020	67.81	72.50	67.34	71.87
7003	NYSE	GL	Fri, Apr 3, 2020	65.81	66.72	63.08	63.93
7002	NYSE	GL	Thu, Apr 2, 2020	65.05	67.84	64.91	66.96
7001	NYSE	GL	Wed, Apr 1, 2020	68.07	69.68	65.04	65.83
7000	NYSE	GL	Tue, Mar 31, 2020	73.19	74.78	71.29	71.97
6999	NYSE	GL	Mon, Mar 30, 2020	70.98	74.64	68.96	74.22
6998	NYSE	GL	Fri, Mar 27, 2020	70.13	72.99	68.92	71.23
6997	NYSE	GL	Thu, Mar 26, 2020	68.73	73.00	67.07	72.31
6996	NYSE	GL	Wed, Mar 25, 2020	64.90	71.65	63.67	67.82
6995	NYSE	GL	Tue, Mar 24, 2020	60.57	65.60	60.51	65.38
6994	NYSE	GL	Mon, Mar 23, 2020	61.50	61.50	56.74	58.15
6993	NYSE	GL	Fri, Mar 20, 2020	64.62	66.98	61.03	61.41
6992	NYSE	GL	Thu, Mar 19, 2020	65.66	67.09	62.38	64.50
6991	NYSE	GL	Wed, Mar 18, 2020	63.92	69.01	62.01	67.06
6990	NYSE	GL	Tue, Mar 17, 2020	63.29	67.79	60.73	67.63
6989	NYSE	GL	Mon, Mar 16, 2020	62.57	67.64	61.60	61.95
6988	NYSE	GL	Fri, Mar 13, 2020	68.18	71.65	63.80	71.58
6987	NYSE	GL	Thu, Mar 12, 2020	67.99	68.70	62.57	63.78
6986	NYSE	GL	Wed, Mar 11, 2020	76.46	77.23	72.88	73.37
6985	NYSE	GL	Tue, Mar 10, 2020	77.25	78.78	73.86	78.73
6984	NYSE	GL	Mon, Mar 9, 2020	79.00	80.16	74.16	74.97
6983	NYSE	GL	Fri, Mar 6, 2020	86.06	87.63	84.73	86.60
6982	NYSE	GL	Thu, Mar 5, 2020	92.00	92.46	88.53	89.65
6981	NYSE	GL	Wed, Mar 4, 2020	92.77	95.13	90.33	95.05
6980	NYSE	GL	Tue, Mar 3, 2020	95.68	96.81	90.98	91.18
6979	NYSE	GL	Mon, Mar 2, 2020	93.16	96.16	92.08	96.14
6978	NYSE	GL	Fri, Feb 28, 2020	92.47	93.81	90.27	92.66
6977	NYSE	GL	Thu, Feb 27, 2020	99.00	100.49	95.44	95.48
6976	NYSE	GL	Wed, Feb 26, 2020	103.50	104.19	100.67	100.74
6975	NYSE	GL	Tue, Feb 25, 2020	106.91	106.91	102.69	103.08
6974	NYSE	GL	Mon, Feb 24, 2020	107.69	108.48	106.22	106.67
6973	NYSE	GL	Fri, Feb 21, 2020	110.71	111.12	109.63	110.14
6972	NYSE	GL	Thu, Feb 20, 2020	110.27	111.43	109.35	111.16
6971	NYSE	GL	Wed, Feb 19, 2020	110.81	111.08	110.24	110.57
6970	NYSE	GL	Tue, Feb 18, 2020	110.59	111.07	109.71	110.33
6969	NYSE	GL	Fri, Feb 14, 2020	110.62	111.00	110.11	110.95
6968	NYSE	GL	Thu, Feb 13, 2020	109.15	110.67	108.98	110.59
6967	NYSE	GL	Wed, Feb 12, 2020	109.79	110.40	109.28	109.39
6966	NYSE	GL	Tue, Feb 11, 2020	109.00	109.83	108.92	109.44
6965	NYSE	GL	Mon, Feb 10, 2020	108.04	108.95	107.89	108.79
6964	NYSE	GL	Fri, Feb 7, 2020	107.92	109.00	107.76	108.58
6963	NYSE	GL	Thu, Feb 6, 2020	108.98	109.10	107.48	108.08
6962	NYSE	GL	Wed, Feb 5, 2020	105.59	108.65	104.61	108.40
6961	NYSE	GL	Tue, Feb 4, 2020	106.54	107.67	106.54	107.13
6960	NYSE	GL	Mon, Feb 3, 2020	105.21	106.10	105.07	105.41
6959	NYSE	GL	Fri, Jan 31, 2020	106.37	106.70	103.86	104.26
6958	NYSE	GL	Thu, Jan 30, 2020	105.20	107.37	105.20	107.29
6957	NYSE	GL	Wed, Jan 29, 2020	105.24	106.25	105.24	105.96
6956	NYSE	GL	Tue, Jan 28, 2020	103.80	105.65	103.36	104.99
6955	NYSE	GL	Mon, Jan 27, 2020	102.82	103.79	102.66	103.24
6954	NYSE	GL	Fri, Jan 24, 2020	104.89	105.50	103.93	104.79
6953	NYSE	GL	Thu, Jan 23, 2020	103.02	105.00	102.79	104.77
6952	NYSE	GL	Wed, Jan 22, 2020	104.24	104.80	103.57	103.66
6951	NYSE	GL	Tue, Jan 21, 2020	103.94	104.68	103.61	103.85
6950	NYSE	GL	Fri, Jan 17, 2020	104.82	105.36	104.06	104.45
6949	NYSE	GL	Thu, Jan 16, 2020	104.20	104.54	103.74	104.45
6948	NYSE	GL	Wed, Jan 15, 2020	103.51	103.99	103.34	103.72
6947	NYSE	GL	Tue, Jan 14, 2020	104.01	104.24	103.65	103.93
6946	NYSE	GL	Mon, Jan 13, 2020	104.21	104.50	103.88	104.09
6945	NYSE	GL	Fri, Jan 10, 2020	104.61	105.01	103.99	104.25
6944	NYSE	GL	Thu, Jan 9, 2020	104.40	104.66	103.90	104.65
6943	NYSE	GL	Wed, Jan 8, 2020	103.82	104.69	103.13	103.60
6942	NYSE	GL	Tue, Jan 7, 2020	103.37	104.02	103.03	103.65
6941	NYSE	GL	Mon, Jan 6, 2020	103.49	103.87	103.08	103.75
6940	NYSE	GL	Fri, Jan 3, 2020	104.64	104.64	103.73	104.30
6939	NYSE	GL	Thu, Jan 2, 2020	105.33	105.86	104.34	105.56
6938	NYSE	GL	Tue, Dec 31, 2019	105.19	105.66	104.91	105.25
6937	NYSE	GL	Mon, Dec 30, 2019	106.03	106.19	105.17	105.19
6936	NYSE	GL	Fri, Dec 27, 2019	106.24	106.24	105.55	105.86
6935	NYSE	GL	Thu, Dec 26, 2019	106.45	106.64	105.71	105.97
6934	NYSE	GL	Tue, Dec 24, 2019	106.28	106.28	105.54	106.14
6933	NYSE	GL	Mon, Dec 23, 2019	106.87	106.87	105.68	105.78
6932	NYSE	GL	Fri, Dec 20, 2019	106.36	107.28	105.97	106.63
6931	NYSE	GL	Thu, Dec 19, 2019	106.04	106.04	105.44	105.76
6930	NYSE	GL	Wed, Dec 18, 2019	106.56	106.78	105.78	106.06
6929	NYSE	GL	Tue, Dec 17, 2019	106.13	106.93	106.05	106.45
6928	NYSE	GL	Mon, Dec 16, 2019	106.43	106.82	106.05	106.14
6927	NYSE	GL	Fri, Dec 13, 2019	106.28	106.52	104.82	105.62
6926	NYSE	GL	Thu, Dec 12, 2019	105.01	106.63	105.01	106.35
6925	NYSE	GL	Wed, Dec 11, 2019	104.50	105.14	104.29	104.89
6924	NYSE	GL	Tue, Dec 10, 2019	104.41	104.43	103.59	104.35
6923	NYSE	GL	Mon, Dec 9, 2019	104.00	104.28	103.51	103.91
6922	NYSE	GL	Fri, Dec 6, 2019	103.11	103.59	102.85	103.30
6921	NYSE	GL	Thu, Dec 5, 2019	101.64	102.23	101.54	102.09
6920	NYSE	GL	Wed, Dec 4, 2019	100.83	102.00	100.83	101.62
6919	NYSE	GL	Tue, Dec 3, 2019	101.32	101.32	100.23	100.73
6918	NYSE	GL	Mon, Dec 2, 2019	103.31	103.62	102.41	102.41
6917	NYSE	GL	Fri, Nov 29, 2019	103.08	103.28	102.67	102.76
6916	NYSE	GL	Wed, Nov 27, 2019	102.78	103.53	102.42	103.13
6915	NYSE	GL	Tue, Nov 26, 2019	101.24	102.40	101.07	102.35
6914	NYSE	GL	Mon, Nov 25, 2019	101.04	101.62	100.70	101.37
6913	NYSE	GL	Fri, Nov 22, 2019	100.67	101.01	100.01	100.94
6912	NYSE	GL	Thu, Nov 21, 2019	100.28	100.53	99.60	100.34
6911	NYSE	GL	Wed, Nov 20, 2019	99.18	100.47	99.00	100.09
6910	NYSE	GL	Tue, Nov 19, 2019	99.81	100.25	99.22	99.39
6909	NYSE	GL	Mon, Nov 18, 2019	98.84	99.57	98.45	99.53
6908	NYSE	GL	Fri, Nov 15, 2019	100.35	100.83	99.12	99.23
6907	NYSE	GL	Thu, Nov 14, 2019	99.30	100.21	99.24	100.14
6906	NYSE	GL	Wed, Nov 13, 2019	98.76	99.60	98.18	99.57
6905	NYSE	GL	Tue, Nov 12, 2019	98.99	99.66	98.52	99.36
6904	NYSE	GL	Mon, Nov 11, 2019	98.41	99.20	98.02	98.71
6903	NYSE	GL	Fri, Nov 8, 2019	98.98	99.20	98.12	98.93
6902	NYSE	GL	Thu, Nov 7, 2019	98.77	99.62	98.77	98.94
6901	NYSE	GL	Wed, Nov 6, 2019	97.93	98.54	97.70	98.52
6900	NYSE	GL	Tue, Nov 5, 2019	97.97	99.29	97.79	98.13
6899	NYSE	GL	Mon, Nov 4, 2019	98.62	98.90	97.17	97.96
6898	NYSE	GL	Fri, Nov 1, 2019	97.64	98.46	97.56	98.10
6897	NYSE	GL	Thu, Oct 31, 2019	96.75	97.36	96.24	97.33
6896	NYSE	GL	Wed, Oct 30, 2019	97.63	97.63	96.34	97.25
6895	NYSE	GL	Tue, Oct 29, 2019	96.57	97.81	96.57	97.80
6894	NYSE	GL	Mon, Oct 28, 2019	96.76	97.68	96.76	96.84
6893	NYSE	GL	Fri, Oct 25, 2019	95.98	96.80	95.10	96.39
6892	NYSE	GL	Thu, Oct 24, 2019	96.73	97.79	96.13	96.47
6891	NYSE	GL	Wed, Oct 23, 2019	95.70	96.51	95.43	95.67
6890	NYSE	GL	Tue, Oct 22, 2019	95.82	96.34	95.61	95.93
6889	NYSE	GL	Mon, Oct 21, 2019	95.40	95.76	94.98	95.68
6888	NYSE	GL	Fri, Oct 18, 2019	94.40	95.07	94.11	94.68
6887	NYSE	GL	Thu, Oct 17, 2019	94.96	95.42	94.34	94.53
6886	NYSE	GL	Wed, Oct 16, 2019	94.81	95.04	93.98	94.27
6885	NYSE	GL	Tue, Oct 15, 2019	95.44	96.00	94.75	95.15
6884	NYSE	GL	Mon, Oct 14, 2019	93.75	94.32	93.46	94.08
6883	NYSE	GL	Fri, Oct 11, 2019	94.79	95.39	94.15	94.25
6882	NYSE	GL	Thu, Oct 10, 2019	92.54	94.00	92.54	93.21
6881	NYSE	GL	Wed, Oct 9, 2019	93.09	93.58	92.65	92.85
6880	NYSE	GL	Tue, Oct 8, 2019	93.13	93.13	92.19	92.36
6879	NYSE	GL	Mon, Oct 7, 2019	94.04	94.55	93.75	93.80
6878	NYSE	GL	Fri, Oct 4, 2019	92.94	94.54	92.75	94.51
6877	NYSE	GL	Thu, Oct 3, 2019	91.99	92.65	90.67	92.65
6876	NYSE	GL	Wed, Oct 2, 2019	93.39	93.67	92.14	92.32
6875	NYSE	GL	Tue, Oct 1, 2019	96.26	96.62	94.21	94.29
6874	NYSE	GL	Mon, Sep 30, 2019	96.36	96.72	95.62	95.76
6873	NYSE	GL	Fri, Sep 27, 2019	96.60	96.92	95.70	96.20
6872	NYSE	GL	Thu, Sep 26, 2019	95.38	96.21	95.10	96.06
6871	NYSE	GL	Wed, Sep 25, 2019	95.02	96.17	94.83	95.44
6870	NYSE	GL	Tue, Sep 24, 2019	96.05	96.09	94.85	95.04
6869	NYSE	GL	Mon, Sep 23, 2019	93.87	95.56	93.68	95.35
6868	NYSE	GL	Fri, Sep 20, 2019	95.68	96.03	94.32	94.65
6867	NYSE	GL	Thu, Sep 19, 2019	94.80	95.35	94.18	94.32
6866	NYSE	GL	Wed, Sep 18, 2019	93.77	95.00	93.22	94.94
6865	NYSE	GL	Tue, Sep 17, 2019	93.39	94.36	93.01	94.34
6864	NYSE	GL	Mon, Sep 16, 2019	94.84	94.93	93.57	93.72
6863	NYSE	GL	Fri, Sep 13, 2019	95.39	96.10	94.71	95.35
6862	NYSE	GL	Thu, Sep 12, 2019	94.76	95.34	94.28	94.73
6861	NYSE	GL	Wed, Sep 11, 2019	94.32	95.14	92.75	95.13
6860	NYSE	GL	Tue, Sep 10, 2019	93.30	94.41	93.24	94.27
6859	NYSE	GL	Mon, Sep 9, 2019	92.23	93.33	91.81	93.10
6858	NYSE	GL	Fri, Sep 6, 2019	90.96	91.93	90.45	91.68
6857	NYSE	GL	Thu, Sep 5, 2019	89.80	91.57	89.80	90.84
6856	NYSE	GL	Wed, Sep 4, 2019	89.02	89.06	88.31	88.76
6855	NYSE	GL	Tue, Sep 3, 2019	88.25	88.57	87.11	88.14
6854	NYSE	GL	Fri, Aug 30, 2019	88.89	89.41	88.54	89.26
6853	NYSE	GL	Thu, Aug 29, 2019	86.92	88.65	86.92	88.07
6852	NYSE	GL	Wed, Aug 28, 2019	85.91	87.25	85.91	87.08
6851	NYSE	GL	Tue, Aug 27, 2019	87.68	87.81	85.95	86.52
6850	NYSE	GL	Mon, Aug 26, 2019	86.90	87.37	86.34	87.12
6849	NYSE	GL	Fri, Aug 23, 2019	88.15	88.72	85.73	86.13
6848	NYSE	GL	Thu, Aug 22, 2019	88.14	88.71	87.34	88.32
6847	NYSE	GL	Wed, Aug 21, 2019	87.24	87.75	86.48	87.71
6846	NYSE	GL	Tue, Aug 20, 2019	87.47	87.52	86.45	86.56
6845	NYSE	GL	Mon, Aug 19, 2019	88.62	88.62	87.54	87.70
6844	NYSE	GL	Fri, Aug 16, 2019	86.24	87.57	86.21	87.17
6843	NYSE	GL	Thu, Aug 15, 2019	85.42	86.18	85.08	85.81
6842	NYSE	GL	Wed, Aug 14, 2019	87.34	87.59	85.02	85.07
6841	NYSE	GL	Tue, Aug 13, 2019	86.87	89.25	86.71	88.50
6840	NYSE	GL	Mon, Aug 12, 2019	87.35	89.00	87.08	87.28
6839	NYSE	GL	Fri, Aug 9, 2019	88.99	88.99	86.68	88.01
6838	NYSE	GL	Thu, Aug 8, 2019	86.86	88.22	86.42	88.10
6837	NYSE	GL	Wed, Aug 7, 2019	84.91	86.43	83.67	85.99
6836	NYSE	GL	Tue, Aug 6, 2019	85.20	86.43	84.57	86.38
6835	NYSE	GL	Mon, Aug 5, 2019	86.31	86.32	84.12	84.71
6834	NYSE	GL	Fri, Aug 2, 2019	88.54	88.60	87.13	87.65
6833	NYSE	GL	Thu, Aug 1, 2019	91.10	91.19	87.75	88.61
6832	NYSE	GL	Wed, Jul 31, 2019	91.71	92.15	90.94	91.32
6831	NYSE	GL	Tue, Jul 30, 2019	91.50	92.15	91.28	91.72
6830	NYSE	GL	Mon, Jul 29, 2019	93.08	93.15	91.57	91.90
6829	NYSE	GL	Fri, Jul 26, 2019	92.42	92.96	91.69	92.93
6828	NYSE	GL	Thu, Jul 25, 2019	92.08	93.26	91.39	92.15
6827	NYSE	GL	Wed, Jul 24, 2019	91.18	91.44	90.35	90.88
6826	NYSE	GL	Tue, Jul 23, 2019	91.11	91.63	90.58	91.32
6825	NYSE	GL	Mon, Jul 22, 2019	91.03	91.42	90.85	91.10
6824	NYSE	GL	Fri, Jul 19, 2019	91.94	92.21	91.00	91.04
6823	NYSE	GL	Thu, Jul 18, 2019	91.22	91.98	91.04	91.83
6822	NYSE	GL	Wed, Jul 17, 2019	91.76	92.03	90.96	91.31
6821	NYSE	GL	Tue, Jul 16, 2019	92.42	92.42	91.77	91.91
6820	NYSE	GL	Mon, Jul 15, 2019	92.34	92.36	91.71	92.26
6819	NYSE	GL	Fri, Jul 12, 2019	91.85	92.18	91.33	92.05
6818	NYSE	GL	Thu, Jul 11, 2019	91.48	91.70	90.77	91.68
6817	NYSE	GL	Wed, Jul 10, 2019	91.54	91.84	90.99	91.12
6816	NYSE	GL	Tue, Jul 9, 2019	90.31	91.57	90.31	91.54
6815	NYSE	GL	Mon, Jul 8, 2019	91.32	91.62	90.81	90.87
6814	NYSE	GL	Fri, Jul 5, 2019	91.66	91.83	90.99	91.77
6813	NYSE	GL	Wed, Jul 3, 2019	90.65	91.77	90.64	91.63
6812	NYSE	GL	Tue, Jul 2, 2019	91.17	91.29	89.99	90.34
6811	NYSE	GL	Mon, Jul 1, 2019	90.07	91.27	90.07	91.13
6810	NYSE	GL	Fri, Jun 28, 2019	89.03	89.67	89.03	89.46
6809	NYSE	GL	Thu, Jun 27, 2019	87.82	88.57	87.77	88.44
6808	NYSE	GL	Wed, Jun 26, 2019	88.39	88.63	87.58	87.58
6807	NYSE	GL	Tue, Jun 25, 2019	88.42	88.50	87.81	88.25
6806	NYSE	GL	Mon, Jun 24, 2019	88.14	89.30	88.14	88.34
6805	NYSE	GL	Fri, Jun 21, 2019	89.49	89.59	88.05	88.08
6804	NYSE	GL	Thu, Jun 20, 2019	89.21	89.49	88.06	89.37
6803	NYSE	GL	Wed, Jun 19, 2019	88.73	89.50	88.43	88.60
6802	NYSE	GL	Tue, Jun 18, 2019	88.37	89.04	87.97	88.79
6801	NYSE	GL	Mon, Jun 17, 2019	89.22	89.48	88.23	88.32
6800	NYSE	GL	Fri, Jun 14, 2019	88.70	89.26	88.33	89.17
6799	NYSE	GL	Thu, Jun 13, 2019	88.47	88.95	88.26	88.63
6798	NYSE	GL	Wed, Jun 12, 2019	88.33	88.74	87.90	88.45
6797	NYSE	GL	Tue, Jun 11, 2019	89.26	89.51	88.38	88.42
6796	NYSE	GL	Mon, Jun 10, 2019	89.62	89.72	88.78	88.80
6795	NYSE	GL	Fri, Jun 7, 2019	88.81	89.53	88.81	88.87
6794	NYSE	GL	Thu, Jun 6, 2019	88.49	89.10	88.18	88.93
6793	NYSE	GL	Wed, Jun 5, 2019	88.37	88.65	87.52	88.30
6792	NYSE	GL	Tue, Jun 4, 2019	87.85	88.30	87.25	88.23
6791	NYSE	GL	Mon, Jun 3, 2019	85.43	86.84	85.31	86.81
6790	NYSE	GL	Fri, May 31, 2019	85.57	86.14	85.33	85.51
6789	NYSE	GL	Thu, May 30, 2019	86.81	87.62	86.40	86.49
6788	NYSE	GL	Wed, May 29, 2019	86.03	86.95	85.74	86.81
6787	NYSE	GL	Tue, May 28, 2019	87.04	87.24	86.19	86.28
6786	NYSE	GL	Fri, May 24, 2019	86.89	87.33	86.45	87.19
6785	NYSE	GL	Thu, May 23, 2019	87.45	87.60	86.12	86.66
6784	NYSE	GL	Wed, May 22, 2019	88.46	88.75	88.16	88.45
6783	NYSE	GL	Tue, May 21, 2019	88.78	89.41	88.51	88.82
6782	NYSE	GL	Mon, May 20, 2019	87.28	88.41	87.21	88.30
6781	NYSE	GL	Fri, May 17, 2019	86.52	88.15	86.50	87.39
6780	NYSE	GL	Thu, May 16, 2019	87.16	87.82	87.12	87.39
6779	NYSE	GL	Wed, May 15, 2019	86.51	87.24	86.07	86.75
6778	NYSE	GL	Tue, May 14, 2019	86.45	87.87	86.45	87.31
6777	NYSE	GL	Mon, May 13, 2019	86.82	87.27	85.85	86.30
6776	NYSE	GL	Fri, May 10, 2019	86.77	88.35	86.38	88.24
6775	NYSE	GL	Thu, May 9, 2019	86.08	87.40	85.90	87.14
6774	NYSE	GL	Wed, May 8, 2019	86.28	87.48	86.03	86.87
6773	NYSE	GL	Tue, May 7, 2019	87.40	87.79	85.98	86.56
6772	NYSE	GL	Mon, May 6, 2019	86.61	88.23	86.36	87.94
6771	NYSE	GL	Fri, May 3, 2019	87.73	88.32	87.47	87.90
6770	NYSE	GL	Thu, May 2, 2019	87.39	87.96	86.92	87.50
6769	NYSE	GL	Wed, May 1, 2019	87.57	88.03	87.09	87.31
6768	NYSE	GL	Tue, Apr 30, 2019	87.81	87.81	86.77	87.66
6767	NYSE	GL	Mon, Apr 29, 2019	87.19	88.04	87.08	87.71
6766	NYSE	GL	Fri, Apr 26, 2019	86.71	87.02	86.12	87.00
6765	NYSE	GL	Thu, Apr 25, 2019	85.73	86.84	85.25	86.55
6764	NYSE	GL	Wed, Apr 24, 2019	86.63	86.74	86.09	86.35
6763	NYSE	GL	Tue, Apr 23, 2019	86.95	87.23	86.52	86.81
6762	NYSE	GL	Mon, Apr 22, 2019	88.85	88.87	86.43	87.06
6761	NYSE	GL	Thu, Apr 18, 2019	86.51	91.28	86.51	88.74
6760	NYSE	GL	Wed, Apr 17, 2019	87.49	87.49	86.21	86.26
6759	NYSE	GL	Tue, Apr 16, 2019	86.47	87.31	86.39	87.10
6758	NYSE	GL	Mon, Apr 15, 2019	86.63	87.16	85.95	86.12
6757	NYSE	GL	Fri, Apr 12, 2019	86.52	87.13	86.06	86.84
6756	NYSE	GL	Thu, Apr 11, 2019	85.31	86.13	84.96	85.45
6755	NYSE	GL	Wed, Apr 10, 2019	84.28	85.15	84.10	85.02
6754	NYSE	GL	Tue, Apr 9, 2019	84.94	84.97	84.10	84.22
6753	NYSE	GL	Mon, Apr 8, 2019	85.14	85.56	85.08	85.46
6752	NYSE	GL	Fri, Apr 5, 2019	84.59	85.34	84.23	85.32
6751	NYSE	GL	Thu, Apr 4, 2019	84.56	85.32	84.31	84.57
6750	NYSE	GL	Wed, Apr 3, 2019	84.58	85.04	84.36	84.52
6749	NYSE	GL	Tue, Apr 2, 2019	84.09	84.56	83.57	83.87
6748	NYSE	GL	Mon, Apr 1, 2019	82.42	84.23	82.42	84.16
6747	NYSE	GL	Fri, Mar 29, 2019	82.40	82.66	81.73	81.95
6746	NYSE	GL	Thu, Mar 28, 2019	82.07	82.49	81.00	81.80
6745	NYSE	GL	Wed, Mar 27, 2019	81.75	82.42	81.69	81.95
6744	NYSE	GL	Tue, Mar 26, 2019	81.46	81.97	81.19	81.87
6743	NYSE	GL	Mon, Mar 25, 2019	80.35	81.38	80.14	80.85
6742	NYSE	GL	Fri, Mar 22, 2019	81.64	81.79	80.25	80.31
6741	NYSE	GL	Thu, Mar 21, 2019	81.47	82.55	80.92	82.37
6740	NYSE	GL	Wed, Mar 20, 2019	83.41	83.46	81.80	81.92
6739	NYSE	GL	Tue, Mar 19, 2019	84.40	84.65	83.29	83.41
6738	NYSE	GL	Mon, Mar 18, 2019	83.42	84.54	83.35	84.01
6737	NYSE	GL	Fri, Mar 15, 2019	82.62	83.35	82.41	83.11
6736	NYSE	GL	Thu, Mar 14, 2019	82.51	82.72	82.02	82.68
6735	NYSE	GL	Wed, Mar 13, 2019	82.75	83.16	82.16	82.56
6734	NYSE	GL	Tue, Mar 12, 2019	82.33	82.62	82.15	82.32
6733	NYSE	GL	Mon, Mar 11, 2019	81.44	82.14	81.27	82.09
6732	NYSE	GL	Fri, Mar 8, 2019	80.68	81.24	80.50	81.15
6731	NYSE	GL	Thu, Mar 7, 2019	81.49	81.50	80.45	81.25
6730	NYSE	GL	Wed, Mar 6, 2019	82.43	82.66	81.78	81.79
6729	NYSE	GL	Tue, Mar 5, 2019	82.67	83.07	81.77	82.55
6728	NYSE	GL	Mon, Mar 4, 2019	83.01	83.54	81.70	82.43
6727	NYSE	GL	Fri, Mar 1, 2019	83.11	83.68	82.77	82.87
6726	NYSE	GL	Thu, Feb 28, 2019	82.69	83.08	82.39	82.56
6725	NYSE	GL	Wed, Feb 27, 2019	82.51	83.03	82.43	82.74
6724	NYSE	GL	Tue, Feb 26, 2019	82.28	83.18	82.28	82.61
6723	NYSE	GL	Mon, Feb 25, 2019	83.44	83.44	82.48	82.62
6722	NYSE	GL	Fri, Feb 22, 2019	83.43	83.43	82.75	82.94
6721	NYSE	GL	Thu, Feb 21, 2019	84.06	84.24	83.01	83.20
6720	NYSE	GL	Wed, Feb 20, 2019	83.65	84.04	83.19	84.01
6719	NYSE	GL	Tue, Feb 19, 2019	83.05	83.72	82.62	83.64
6718	NYSE	GL	Fri, Feb 15, 2019	82.62	83.41	82.44	83.36
6717	NYSE	GL	Thu, Feb 14, 2019	81.83	82.37	81.36	81.83
6716	NYSE	GL	Wed, Feb 13, 2019	82.99	83.62	82.46	82.58
6715	NYSE	GL	Tue, Feb 12, 2019	82.07	83.05	82.02	82.74
6714	NYSE	GL	Mon, Feb 11, 2019	81.41	81.48	80.16	81.39
6713	NYSE	GL	Fri, Feb 8, 2019	81.09	81.58	79.70	81.02
6712	NYSE	GL	Thu, Feb 7, 2019	81.65	82.46	80.71	81.52
6711	NYSE	GL	Wed, Feb 6, 2019	82.86	84.51	81.54	82.15
6710	NYSE	GL	Tue, Feb 5, 2019	83.70	83.70	82.73	83.48
6709	NYSE	GL	Mon, Feb 4, 2019	83.99	84.16	83.09	83.48
6708	NYSE	GL	Fri, Feb 1, 2019	84.01	84.32	83.49	84.05
6707	NYSE	GL	Thu, Jan 31, 2019	82.31	83.89	82.05	83.76
6706	NYSE	GL	Wed, Jan 30, 2019	82.41	83.30	81.38	82.81
6705	NYSE	GL	Tue, Jan 29, 2019	82.87	83.18	82.29	82.36
6704	NYSE	GL	Mon, Jan 28, 2019	82.61	83.30	82.10	82.94
6703	NYSE	GL	Fri, Jan 25, 2019	83.32	83.89	82.73	83.27
6702	NYSE	GL	Thu, Jan 24, 2019	81.53	82.73	81.50	82.51
6701	NYSE	GL	Wed, Jan 23, 2019	81.40	81.77	80.66	81.67
6700	NYSE	GL	Tue, Jan 22, 2019	81.70	82.19	80.82	81.07
6699	NYSE	GL	Fri, Jan 18, 2019	82.28	82.30	81.47	81.98
6698	NYSE	GL	Thu, Jan 17, 2019	80.78	81.82	80.50	81.70
6697	NYSE	GL	Wed, Jan 16, 2019	81.03	81.61	80.48	81.26
6696	NYSE	GL	Tue, Jan 15, 2019	79.91	80.52	79.62	80.50
6695	NYSE	GL	Mon, Jan 14, 2019	79.37	80.52	79.37	80.02
6694	NYSE	GL	Fri, Jan 11, 2019	79.42	80.17	78.99	80.08
6693	NYSE	GL	Thu, Jan 10, 2019	79.57	80.09	79.34	79.82
6692	NYSE	GL	Wed, Jan 9, 2019	78.78	79.96	78.78	79.71
6691	NYSE	GL	Tue, Jan 8, 2019	78.33	78.86	77.46	78.86
6690	NYSE	GL	Mon, Jan 7, 2019	77.38	78.51	76.62	77.96
6689	NYSE	GL	Fri, Jan 4, 2019	76.24	77.99	75.81	77.67
6688	NYSE	GL	Thu, Jan 3, 2019	75.88	76.58	74.94	75.01
6687	NYSE	GL	Wed, Jan 2, 2019	73.71	76.50	73.52	76.21
6686	NYSE	GL	Mon, Dec 31, 2018	74.10	74.76	73.76	74.53
6685	NYSE	GL	Fri, Dec 28, 2018	74.48	74.96	73.64	73.85
6684	NYSE	GL	Thu, Dec 27, 2018	72.42	74.30	71.92	74.30
6683	NYSE	GL	Wed, Dec 26, 2018	70.75	73.48	69.68	73.44
6682	NYSE	GL	Mon, Dec 24, 2018	71.98	72.47	70.60	70.61
6681	NYSE	GL	Fri, Dec 21, 2018	73.51	75.10	72.38	72.53
6680	NYSE	GL	Thu, Dec 20, 2018	73.94	74.72	73.04	73.82
6679	NYSE	GL	Wed, Dec 19, 2018	75.74	76.94	74.11	74.44
6678	NYSE	GL	Tue, Dec 18, 2018	76.06	77.19	75.61	75.83
6677	NYSE	GL	Mon, Dec 17, 2018	76.89	77.73	75.62	75.89
6676	NYSE	GL	Fri, Dec 14, 2018	77.41	77.75	76.89	77.14
6675	NYSE	GL	Thu, Dec 13, 2018	78.72	79.21	77.57	78.02
6674	NYSE	GL	Wed, Dec 12, 2018	79.37	79.61	78.18	78.55
6673	NYSE	GL	Tue, Dec 11, 2018	79.85	80.21	77.84	78.05
6672	NYSE	GL	Mon, Dec 10, 2018	80.15	80.28	77.37	78.92
6671	NYSE	GL	Fri, Dec 7, 2018	80.90	82.30	79.93	80.25
6670	NYSE	GL	Thu, Dec 6, 2018	81.06	81.52	79.37	81.00
6669	NYSE	GL	Tue, Dec 4, 2018	86.33	86.33	82.11	82.22
6668	NYSE	GL	Mon, Dec 3, 2018	87.09	89.24	86.12	86.55
6667	NYSE	GL	Fri, Nov 30, 2018	87.32	87.71	86.38	86.41
6666	NYSE	GL	Thu, Nov 29, 2018	87.12	88.01	87.06	87.32
6665	NYSE	GL	Wed, Nov 28, 2018	84.97	87.90	84.81	87.89
6664	NYSE	GL	Tue, Nov 27, 2018	86.43	86.96	85.00	85.12
6663	NYSE	GL	Mon, Nov 26, 2018	87.15	87.69	86.16	86.82
6662	NYSE	GL	Fri, Nov 23, 2018	85.41	86.98	85.08	86.06
6661	NYSE	GL	Wed, Nov 21, 2018	85.75	87.57	85.49	86.10
6660	NYSE	GL	Tue, Nov 20, 2018	86.42	86.96	85.37	85.67
6659	NYSE	GL	Mon, Nov 19, 2018	86.42	87.24	85.98	86.99
6658	NYSE	GL	Fri, Nov 16, 2018	85.85	86.69	84.87	86.40
6657	NYSE	GL	Thu, Nov 15, 2018	85.73	86.76	84.95	86.52
6656	NYSE	GL	Wed, Nov 14, 2018	87.47	88.19	85.50	86.45
6655	NYSE	GL	Tue, Nov 13, 2018	85.98	87.48	85.89	86.80
6654	NYSE	GL	Mon, Nov 12, 2018	86.92	87.51	85.77	85.88
6653	NYSE	GL	Fri, Nov 9, 2018	87.26	87.91	86.56	86.92
6652	NYSE	GL	Thu, Nov 8, 2018	86.97	87.90	86.93	87.49
6651	NYSE	GL	Wed, Nov 7, 2018	87.33	87.86	86.25	87.70
6650	NYSE	GL	Tue, Nov 6, 2018	85.59	86.75	85.52	86.70
6649	NYSE	GL	Mon, Nov 5, 2018	84.85	85.94	84.85	85.87
6648	NYSE	GL	Fri, Nov 2, 2018	86.17	87.06	84.41	84.73
6647	NYSE	GL	Thu, Nov 1, 2018	85.14	85.46	84.56	85.34
6646	NYSE	GL	Wed, Oct 31, 2018	85.59	86.41	84.60	84.66
6645	NYSE	GL	Tue, Oct 30, 2018	83.52	84.91	83.19	84.78
6644	NYSE	GL	Mon, Oct 29, 2018	83.43	84.46	82.39	83.04
6643	NYSE	GL	Fri, Oct 26, 2018	83.00	83.54	82.10	82.69
6642	NYSE	GL	Thu, Oct 25, 2018	82.22	83.97	80.34	83.07
6641	NYSE	GL	Wed, Oct 24, 2018	83.76	83.83	80.72	80.93
6640	NYSE	GL	Tue, Oct 23, 2018	83.54	84.63	82.85	84.15
6639	NYSE	GL	Mon, Oct 22, 2018	86.04	86.52	84.61	84.66
6638	NYSE	GL	Fri, Oct 19, 2018	84.47	86.55	84.11	86.03
6637	NYSE	GL	Thu, Oct 18, 2018	85.81	86.40	84.33	84.92
6636	NYSE	GL	Wed, Oct 17, 2018	84.84	86.49	84.64	85.83
6635	NYSE	GL	Tue, Oct 16, 2018	84.22	84.76	83.28	84.74
6634	NYSE	GL	Mon, Oct 15, 2018	83.79	84.66	83.55	83.79
6633	NYSE	GL	Fri, Oct 12, 2018	84.36	84.65	82.29	83.98
6632	NYSE	GL	Thu, Oct 11, 2018	87.15	87.20	83.57	83.58
6631	NYSE	GL	Wed, Oct 10, 2018	88.96	89.62	87.30	87.36
6630	NYSE	GL	Tue, Oct 9, 2018	88.47	89.29	88.00	88.85
6629	NYSE	GL	Mon, Oct 8, 2018	87.14	89.14	86.69	88.70
6628	NYSE	GL	Fri, Oct 5, 2018	88.10	88.54	87.26	87.42
6627	NYSE	GL	Thu, Oct 4, 2018	87.32	88.24	87.32	87.97
6626	NYSE	GL	Wed, Oct 3, 2018	87.45	87.91	86.93	87.06
6625	NYSE	GL	Tue, Oct 2, 2018	86.51	86.92	85.62	86.79
6624	NYSE	GL	Mon, Oct 1, 2018	87.22	87.54	86.13	86.52
6623	NYSE	GL	Fri, Sep 28, 2018	86.09	86.98	85.59	86.69
6622	NYSE	GL	Thu, Sep 27, 2018	86.25	86.84	85.92	86.27
6621	NYSE	GL	Wed, Sep 26, 2018	87.74	87.85	86.41	86.56
6620	NYSE	GL	Tue, Sep 25, 2018	88.36	88.63	87.33	87.57
6619	NYSE	GL	Mon, Sep 24, 2018	88.88	88.96	88.05	88.09
6618	NYSE	GL	Fri, Sep 21, 2018	88.75	88.97	87.93	88.89
6617	NYSE	GL	Thu, Sep 20, 2018	87.74	88.61	87.56	88.33
6616	NYSE	GL	Wed, Sep 19, 2018	86.16	87.48	86.12	87.17
6615	NYSE	GL	Tue, Sep 18, 2018	85.87	86.22	85.45	85.97
6614	NYSE	GL	Mon, Sep 17, 2018	87.10	87.10	85.67	85.77
6613	NYSE	GL	Fri, Sep 14, 2018	85.42	87.09	85.29	86.84
6612	NYSE	GL	Thu, Sep 13, 2018	84.66	85.29	84.43	85.13
6611	NYSE	GL	Wed, Sep 12, 2018	84.72	84.84	84.01	84.29
6610	NYSE	GL	Tue, Sep 11, 2018	84.12	85.25	83.57	84.86
6609	NYSE	GL	Mon, Sep 10, 2018	85.39	85.39	81.80	84.46
6608	NYSE	GL	Fri, Sep 7, 2018	88.65	88.72	88.08	88.39
6607	NYSE	GL	Thu, Sep 6, 2018	89.04	89.46	88.49	88.61
6606	NYSE	GL	Wed, Sep 5, 2018	88.19	89.40	88.19	89.10
6605	NYSE	GL	Tue, Sep 4, 2018	87.81	88.38	87.54	88.23
6604	NYSE	GL	Fri, Aug 31, 2018	87.64	87.97	87.22	87.92
6603	NYSE	GL	Thu, Aug 30, 2018	88.05	88.10	87.60	87.71
6602	NYSE	GL	Wed, Aug 29, 2018	88.30	88.41	87.31	88.12
6601	NYSE	GL	Tue, Aug 28, 2018	88.92	89.03	87.87	88.25
6600	NYSE	GL	Mon, Aug 27, 2018	88.50	89.35	88.50	88.70
6599	NYSE	GL	Fri, Aug 24, 2018	88.04	88.45	87.88	88.42
6598	NYSE	GL	Thu, Aug 23, 2018	88.71	88.71	87.55	87.75
6597	NYSE	GL	Wed, Aug 22, 2018	88.98	89.28	88.47	88.77
6596	NYSE	GL	Tue, Aug 21, 2018	88.54	89.59	88.37	89.19
6595	NYSE	GL	Mon, Aug 20, 2018	88.40	88.64	88.14	88.35
6594	NYSE	GL	Fri, Aug 17, 2018	87.78	88.34	87.63	88.18
6593	NYSE	GL	Thu, Aug 16, 2018	87.27	88.20	87.16	87.96
6592	NYSE	GL	Wed, Aug 15, 2018	86.55	87.04	86.45	86.82
6591	NYSE	GL	Tue, Aug 14, 2018	86.52	87.39	86.42	87.10
6590	NYSE	GL	Mon, Aug 13, 2018	86.53	86.94	86.11	86.31
6589	NYSE	GL	Fri, Aug 10, 2018	86.75	87.21	86.05	86.61
6588	NYSE	GL	Thu, Aug 9, 2018	87.98	88.18	87.42	87.53
6587	NYSE	GL	Wed, Aug 8, 2018	87.52	88.08	87.22	88.02
6586	NYSE	GL	Tue, Aug 7, 2018	87.53	88.19	87.40	87.53
6585	NYSE	GL	Mon, Aug 6, 2018	86.89	87.56	86.65	87.27
6584	NYSE	GL	Fri, Aug 3, 2018	86.29	86.89	85.72	86.87
6583	NYSE	GL	Thu, Aug 2, 2018	86.87	86.89	86.06	86.38
6582	NYSE	GL	Wed, Aug 1, 2018	88.49	88.95	87.03	87.21
6581	NYSE	GL	Tue, Jul 31, 2018	88.55	88.72	87.85	88.07
6580	NYSE	GL	Mon, Jul 30, 2018	87.84	88.70	87.72	88.17
6579	NYSE	GL	Fri, Jul 27, 2018	87.02	87.93	86.91	87.73
6578	NYSE	GL	Thu, Jul 26, 2018	86.12	87.89	84.87	86.78
6577	NYSE	GL	Wed, Jul 25, 2018	84.45	84.45	83.06	83.87
6576	NYSE	GL	Tue, Jul 24, 2018	84.20	85.02	83.99	84.52
6575	NYSE	GL	Mon, Jul 23, 2018	83.48	84.44	83.18	84.35
6574	NYSE	GL	Fri, Jul 20, 2018	83.66	83.77	83.12	83.47
6573	NYSE	GL	Thu, Jul 19, 2018	85.10	85.11	83.81	83.97
6572	NYSE	GL	Wed, Jul 18, 2018	84.72	85.41	84.59	85.28
6571	NYSE	GL	Tue, Jul 17, 2018	84.48	84.80	84.14	84.56
6570	NYSE	GL	Mon, Jul 16, 2018	83.58	84.51	83.58	84.46
6569	NYSE	GL	Fri, Jul 13, 2018	83.05	83.83	82.92	83.43
6568	NYSE	GL	Thu, Jul 12, 2018	84.39	84.39	82.72	83.39
6567	NYSE	GL	Wed, Jul 11, 2018	84.22	84.53	83.57	83.79
6566	NYSE	GL	Tue, Jul 10, 2018	84.90	84.91	84.07	84.77
6565	NYSE	GL	Mon, Jul 9, 2018	83.30	84.94	83.29	84.86
6564	NYSE	GL	Fri, Jul 6, 2018	82.03	83.03	81.82	82.79
6563	NYSE	GL	Thu, Jul 5, 2018	82.39	82.44	81.84	82.29
6562	NYSE	GL	Tue, Jul 3, 2018	82.19	82.70	81.99	82.08
6561	NYSE	GL	Mon, Jul 2, 2018	81.01	82.01	80.90	81.75
6560	NYSE	GL	Fri, Jun 29, 2018	81.70	82.61	81.32	81.41
6559	NYSE	GL	Thu, Jun 28, 2018	81.25	81.58	80.66	81.15
6558	NYSE	GL	Wed, Jun 27, 2018	82.83	83.29	81.33	81.36
6557	NYSE	GL	Tue, Jun 26, 2018	83.65	83.65	83.00	83.02
6556	NYSE	GL	Mon, Jun 25, 2018	83.31	83.90	82.76	83.62
6555	NYSE	GL	Fri, Jun 22, 2018	84.13	84.23	83.40	83.68
6554	NYSE	GL	Thu, Jun 21, 2018	83.93	84.30	83.45	83.70
6553	NYSE	GL	Wed, Jun 20, 2018	84.62	84.88	83.98	84.05
6552	NYSE	GL	Tue, Jun 19, 2018	83.46	84.51	83.42	84.27
6551	NYSE	GL	Mon, Jun 18, 2018	84.03	84.36	83.40	84.12
6550	NYSE	GL	Fri, Jun 15, 2018	83.76	84.56	82.97	84.48
6549	NYSE	GL	Thu, Jun 14, 2018	84.61	84.80	83.75	84.20
6548	NYSE	GL	Wed, Jun 13, 2018	84.75	85.13	84.04	84.34
6547	NYSE	GL	Tue, Jun 12, 2018	85.69	85.69	84.39	84.62
6546	NYSE	GL	Mon, Jun 11, 2018	86.51	86.67	85.50	85.68
6545	NYSE	GL	Fri, Jun 8, 2018	85.79	86.30	85.51	86.24
6544	NYSE	GL	Thu, Jun 7, 2018	85.78	85.91	85.24	85.66
6543	NYSE	GL	Wed, Jun 6, 2018	85.30	85.76	84.83	85.52
6542	NYSE	GL	Tue, Jun 5, 2018	84.98	85.05	84.02	84.93
6541	NYSE	GL	Mon, Jun 4, 2018	85.98	86.41	85.12	85.18
6540	NYSE	GL	Fri, Jun 1, 2018	85.87	86.63	85.78	85.78
6539	NYSE	GL	Thu, May 31, 2018	84.89	85.31	84.13	84.83
6538	NYSE	GL	Wed, May 30, 2018	83.99	85.45	83.84	85.10
6537	NYSE	GL	Tue, May 29, 2018	84.53	84.85	82.59	83.13
6536	NYSE	GL	Fri, May 25, 2018	85.96	86.50	85.39	85.71
6535	NYSE	GL	Thu, May 24, 2018	86.27	86.51	85.50	86.21
6534	NYSE	GL	Wed, May 23, 2018	86.65	86.72	86.24	86.58
6533	NYSE	GL	Tue, May 22, 2018	86.60	87.27	86.47	86.99
6532	NYSE	GL	Mon, May 21, 2018	85.92	86.74	85.82	86.58
6531	NYSE	GL	Fri, May 18, 2018	85.63	85.98	85.40	85.64
6530	NYSE	GL	Thu, May 17, 2018	85.26	85.91	85.00	85.67
6529	NYSE	GL	Wed, May 16, 2018	84.72	85.68	84.72	85.30
6528	NYSE	GL	Tue, May 15, 2018	84.59	85.25	84.41	84.89
6527	NYSE	GL	Mon, May 14, 2018	85.61	85.74	84.60	84.75
6526	NYSE	GL	Fri, May 11, 2018	85.47	86.17	85.33	85.52
6525	NYSE	GL	Thu, May 10, 2018	85.02	85.53	84.58	85.38
6524	NYSE	GL	Wed, May 9, 2018	85.35	85.43	84.49	85.02
6523	NYSE	GL	Tue, May 8, 2018	85.40	86.01	84.78	85.04
6522	NYSE	GL	Mon, May 7, 2018	85.55	85.80	84.99	85.44
6521	NYSE	GL	Fri, May 4, 2018	83.64	85.93	83.37	85.46
6520	NYSE	GL	Thu, May 3, 2018	84.41	84.81	83.02	84.09
6519	NYSE	GL	Wed, May 2, 2018	86.24	86.24	84.74	84.87
6518	NYSE	GL	Tue, May 1, 2018	86.48	86.77	85.90	86.68
6517	NYSE	GL	Mon, Apr 30, 2018	87.78	88.25	86.74	86.74
6516	NYSE	GL	Fri, Apr 27, 2018	86.53	87.67	86.39	87.52
6515	NYSE	GL	Thu, Apr 26, 2018	86.48	87.24	86.08	86.77
6514	NYSE	GL	Wed, Apr 25, 2018	86.17	86.96	85.56	86.47
6513	NYSE	GL	Tue, Apr 24, 2018	87.21	87.54	85.59	86.12
6512	NYSE	GL	Mon, Apr 23, 2018	87.50	87.92	86.62	86.89
6511	NYSE	GL	Fri, Apr 20, 2018	87.22	87.98	86.67	87.18
6510	NYSE	GL	Thu, Apr 19, 2018	87.05	87.70	86.13	87.22
6509	NYSE	GL	Wed, Apr 18, 2018	85.69	86.17	85.23	85.71
6508	NYSE	GL	Tue, Apr 17, 2018	85.69	86.10	84.86	85.36
6507	NYSE	GL	Mon, Apr 16, 2018	84.98	85.62	84.76	85.09
6506	NYSE	GL	Fri, Apr 13, 2018	84.88	84.97	83.94	84.34
6505	NYSE	GL	Thu, Apr 12, 2018	83.91	84.50	83.68	84.23
6504	NYSE	GL	Wed, Apr 11, 2018	83.34	83.87	83.00	83.42
6503	NYSE	GL	Tue, Apr 10, 2018	84.25	84.89	83.84	84.17
6502	NYSE	GL	Mon, Apr 9, 2018	83.52	84.56	83.07	83.15
6501	NYSE	GL	Fri, Apr 6, 2018	84.13	84.64	82.18	82.98
6500	NYSE	GL	Thu, Apr 5, 2018	85.06	85.46	84.42	84.96
6499	NYSE	GL	Wed, Apr 4, 2018	82.39	84.82	82.39	84.59
6498	NYSE	GL	Tue, Apr 3, 2018	82.83	83.77	82.26	83.58
6497	NYSE	GL	Mon, Apr 2, 2018	84.20	84.26	81.19	82.20
6496	NYSE	GL	Thu, Mar 29, 2018	84.16	84.88	83.83	84.17
6495	NYSE	GL	Wed, Mar 28, 2018	83.41	84.12	82.67	83.70
6494	NYSE	GL	Tue, Mar 27, 2018	84.66	84.66	82.76	83.17
6493	NYSE	GL	Mon, Mar 26, 2018	82.37	84.29	82.11	84.12
6492	NYSE	GL	Fri, Mar 23, 2018	84.11	84.23	80.78	80.91
6491	NYSE	GL	Thu, Mar 22, 2018	85.05	85.65	83.72	83.83
6490	NYSE	GL	Wed, Mar 21, 2018	86.17	86.92	85.92	86.06
6489	NYSE	GL	Tue, Mar 20, 2018	85.85	86.32	85.56	86.03
6488	NYSE	GL	Mon, Mar 19, 2018	85.66	85.66	84.55	85.44
6487	NYSE	GL	Fri, Mar 16, 2018	85.47	85.98	85.20	85.59
6486	NYSE	GL	Thu, Mar 15, 2018	85.42	85.78	85.14	85.54
6485	NYSE	GL	Wed, Mar 14, 2018	86.84	86.84	85.06	85.24
6484	NYSE	GL	Tue, Mar 13, 2018	87.53	87.53	86.07	86.38
6483	NYSE	GL	Mon, Mar 12, 2018	87.15	87.74	86.71	87.02
6482	NYSE	GL	Fri, Mar 9, 2018	86.06	87.40	85.90	87.34
6481	NYSE	GL	Thu, Mar 8, 2018	85.13	85.66	84.05	85.62
6480	NYSE	GL	Wed, Mar 7, 2018	83.91	85.08	83.78	84.84
6479	NYSE	GL	Tue, Mar 6, 2018	84.22	84.85	83.63	84.72
6478	NYSE	GL	Mon, Mar 5, 2018	82.39	84.61	82.15	84.11
6477	NYSE	GL	Fri, Mar 2, 2018	82.35	83.18	81.56	82.96
6476	NYSE	GL	Thu, Mar 1, 2018	85.45	85.61	82.74	83.17
6475	NYSE	GL	Wed, Feb 28, 2018	87.41	87.60	85.34	85.37
6474	NYSE	GL	Tue, Feb 27, 2018	87.50	88.16	86.99	86.99
6473	NYSE	GL	Mon, Feb 26, 2018	86.79	87.62	86.35	87.60
6472	NYSE	GL	Fri, Feb 23, 2018	85.86	86.55	85.68	86.51
6471	NYSE	GL	Thu, Feb 22, 2018	86.50	86.93	85.58	85.64
6470	NYSE	GL	Wed, Feb 21, 2018	86.20	87.55	86.06	86.17
6469	NYSE	GL	Tue, Feb 20, 2018	86.58	87.16	86.05	86.38
6468	NYSE	GL	Fri, Feb 16, 2018	85.80	87.01	85.76	86.65
6467	NYSE	GL	Thu, Feb 15, 2018	86.91	86.95	85.64	86.12
6466	NYSE	GL	Wed, Feb 14, 2018	83.71	86.36	83.63	86.30
6465	NYSE	GL	Tue, Feb 13, 2018	82.84	84.33	82.71	84.04
6464	NYSE	GL	Mon, Feb 12, 2018	83.26	84.31	82.32	83.53
6463	NYSE	GL	Fri, Feb 9, 2018	81.55	83.12	81.04	82.64
6462	NYSE	GL	Thu, Feb 8, 2018	83.28	84.02	80.43	80.52
6461	NYSE	GL	Wed, Feb 7, 2018	83.06	84.44	82.71	83.28
6460	NYSE	GL	Tue, Feb 6, 2018	81.99	84.09	81.60	83.42
6459	NYSE	GL	Mon, Feb 5, 2018	87.43	87.90	83.55	83.96
6458	NYSE	GL	Fri, Feb 2, 2018	90.44	90.65	88.19	88.21
6457	NYSE	GL	Thu, Feb 1, 2018	90.86	91.40	90.27	90.74
6456	NYSE	GL	Wed, Jan 31, 2018	91.30	91.75	90.46	90.85
6455	NYSE	GL	Tue, Jan 30, 2018	91.77	92.46	91.18	91.33
6454	NYSE	GL	Mon, Jan 29, 2018	93.22	93.60	92.33	92.34
6453	NYSE	GL	Fri, Jan 26, 2018	92.90	93.45	92.45	93.32
6452	NYSE	GL	Thu, Jan 25, 2018	93.26	93.26	92.47	92.71
6451	NYSE	GL	Wed, Jan 24, 2018	93.14	93.32	92.53	93.07
6450	NYSE	GL	Tue, Jan 23, 2018	92.48	92.96	92.23	92.77
6449	NYSE	GL	Mon, Jan 22, 2018	92.43	92.80	92.02	92.78
6448	NYSE	GL	Fri, Jan 19, 2018	91.99	92.46	91.57	92.15
6447	NYSE	GL	Thu, Jan 18, 2018	92.31	92.62	91.50	91.66
6446	NYSE	GL	Wed, Jan 17, 2018	91.82	92.56	91.50	92.03
6445	NYSE	GL	Tue, Jan 16, 2018	92.32	92.64	91.06	91.42
6444	NYSE	GL	Fri, Jan 12, 2018	93.15	93.15	91.65	92.25
6443	NYSE	GL	Thu, Jan 11, 2018	93.11	93.34	92.62	92.86
6442	NYSE	GL	Wed, Jan 10, 2018	92.26	93.20	92.02	92.76
6441	NYSE	GL	Tue, Jan 9, 2018	91.71	92.73	91.71	92.07
6440	NYSE	GL	Mon, Jan 8, 2018	91.20	91.44	90.73	91.33
6439	NYSE	GL	Fri, Jan 5, 2018	90.93	91.09	90.48	91.06
6438	NYSE	GL	Thu, Jan 4, 2018	90.58	91.29	90.58	90.70
6437	NYSE	GL	Wed, Jan 3, 2018	90.20	90.56	89.99	90.32
6436	NYSE	GL	Tue, Jan 2, 2018	91.42	91.42	90.08	90.21
6435	NYSE	GL	Fri, Dec 29, 2017	91.25	91.29	90.71	90.71
6434	NYSE	GL	Thu, Dec 28, 2017	90.97	91.19	90.56	91.16
6433	NYSE	GL	Wed, Dec 27, 2017	90.52	90.92	90.38	90.69
6432	NYSE	GL	Tue, Dec 26, 2017	90.71	90.95	90.39	90.63
6431	NYSE	GL	Fri, Dec 22, 2017	90.99	91.00	90.12	90.69
6430	NYSE	GL	Thu, Dec 21, 2017	90.88	90.98	90.21	90.51
6429	NYSE	GL	Wed, Dec 20, 2017	90.68	90.87	90.18	90.42
6428	NYSE	GL	Tue, Dec 19, 2017	90.32	90.81	89.98	90.14
6427	NYSE	GL	Mon, Dec 18, 2017	90.13	90.27	89.49	89.87
6426	NYSE	GL	Fri, Dec 15, 2017	89.28	90.28	88.90	89.61
6425	NYSE	GL	Thu, Dec 14, 2017	89.41	89.83	88.77	88.86
6424	NYSE	GL	Wed, Dec 13, 2017	89.67	90.35	89.27	89.31
6423	NYSE	GL	Tue, Dec 12, 2017	89.75	90.01	89.20	89.77
6422	NYSE	GL	Mon, Dec 11, 2017	89.86	90.09	89.38	89.63
6421	NYSE	GL	Fri, Dec 8, 2017	89.48	90.14	89.08	89.95
6420	NYSE	GL	Thu, Dec 7, 2017	88.77	89.37	88.77	89.17
6419	NYSE	GL	Wed, Dec 6, 2017	88.88	89.73	88.70	89.03
6418	NYSE	GL	Tue, Dec 5, 2017	89.66	90.07	88.82	89.00
6417	NYSE	GL	Mon, Dec 4, 2017	89.62	89.88	88.79	89.40
6416	NYSE	GL	Fri, Dec 1, 2017	89.09	89.09	86.69	88.53
6415	NYSE	GL	Thu, Nov 30, 2017	89.40	90.32	88.75	88.85
6414	NYSE	GL	Wed, Nov 29, 2017	87.83	89.54	87.83	89.09
6413	NYSE	GL	Tue, Nov 28, 2017	86.06	87.66	86.06	87.53
6412	NYSE	GL	Mon, Nov 27, 2017	85.22	86.03	85.11	85.74
6411	NYSE	GL	Fri, Nov 24, 2017	85.39	85.52	85.10	85.16
6410	NYSE	GL	Wed, Nov 22, 2017	85.29	85.37	84.76	85.17
6409	NYSE	GL	Tue, Nov 21, 2017	85.32	85.60	85.21	85.27
6408	NYSE	GL	Mon, Nov 20, 2017	85.50	85.54	84.92	85.08
6407	NYSE	GL	Fri, Nov 17, 2017	84.68	85.72	84.56	85.44
6406	NYSE	GL	Thu, Nov 16, 2017	85.54	85.88	84.94	85.01
6405	NYSE	GL	Wed, Nov 15, 2017	84.71	85.85	84.60	85.37
6404	NYSE	GL	Tue, Nov 14, 2017	84.40	85.36	84.24	85.18
6403	NYSE	GL	Mon, Nov 13, 2017	84.14	84.76	83.96	84.69
6402	NYSE	GL	Fri, Nov 10, 2017	84.61	84.65	83.66	84.26
6401	NYSE	GL	Thu, Nov 9, 2017	84.86	85.21	84.15	84.50
6400	NYSE	GL	Wed, Nov 8, 2017	85.06	85.55	84.86	85.24
6399	NYSE	GL	Tue, Nov 7, 2017	85.60	86.22	84.91	85.18
6398	NYSE	GL	Mon, Nov 6, 2017	85.28	85.75	84.81	85.68
6397	NYSE	GL	Fri, Nov 3, 2017	85.26	85.81	85.19	85.42
6396	NYSE	GL	Thu, Nov 2, 2017	84.75	85.73	84.64	85.54
6395	NYSE	GL	Wed, Nov 1, 2017	84.54	85.07	84.27	84.76
6394	NYSE	GL	Tue, Oct 31, 2017	84.85	84.92	84.00	84.13
6393	NYSE	GL	Mon, Oct 30, 2017	84.60	85.12	84.44	84.52
6392	NYSE	GL	Fri, Oct 27, 2017	84.96	85.39	84.36	84.96
6391	NYSE	GL	Thu, Oct 26, 2017	84.96	85.49	82.05	85.08
6390	NYSE	GL	Wed, Oct 25, 2017	84.48	86.50	83.11	84.58
6389	NYSE	GL	Tue, Oct 24, 2017	83.69	84.07	83.44	83.88
6388	NYSE	GL	Mon, Oct 23, 2017	83.28	83.74	82.89	83.70
6387	NYSE	GL	Fri, Oct 20, 2017	83.38	83.48	82.92	83.12
6386	NYSE	GL	Thu, Oct 19, 2017	81.86	82.55	81.78	82.53
6385	NYSE	GL	Wed, Oct 18, 2017	82.15	82.43	82.03	82.16
6384	NYSE	GL	Tue, Oct 17, 2017	82.10	82.25	81.59	81.89
6383	NYSE	GL	Mon, Oct 16, 2017	81.59	82.08	81.59	82.05
6382	NYSE	GL	Fri, Oct 13, 2017	81.57	81.92	81.28	81.61
6381	NYSE	GL	Thu, Oct 12, 2017	81.10	81.62	80.91	81.53
6380	NYSE	GL	Wed, Oct 11, 2017	80.82	81.10	80.28	81.10
6379	NYSE	GL	Tue, Oct 10, 2017	80.53	80.97	80.48	80.93
6378	NYSE	GL	Mon, Oct 9, 2017	80.97	81.08	80.43	80.53
6377	NYSE	GL	Fri, Oct 6, 2017	81.01	81.17	80.40	80.81
6376	NYSE	GL	Thu, Oct 5, 2017	80.22	81.01	80.22	80.81
6375	NYSE	GL	Wed, Oct 4, 2017	80.31	80.60	80.15	80.17
6374	NYSE	GL	Tue, Oct 3, 2017	80.26	80.43	79.94	80.41
6373	NYSE	GL	Mon, Oct 2, 2017	80.17	80.51	79.79	80.33
6372	NYSE	GL	Fri, Sep 29, 2017	79.62	80.30	79.61	80.09
6371	NYSE	GL	Thu, Sep 28, 2017	79.75	79.84	79.40	79.74
6370	NYSE	GL	Wed, Sep 27, 2017	79.53	80.10	79.37	79.84
6369	NYSE	GL	Tue, Sep 26, 2017	78.95	79.13	78.54	78.87
6368	NYSE	GL	Mon, Sep 25, 2017	78.50	78.95	78.16	78.92
6367	NYSE	GL	Fri, Sep 22, 2017	78.49	78.79	78.30	78.64
6366	NYSE	GL	Thu, Sep 21, 2017	78.57	78.91	78.38	78.65
6365	NYSE	GL	Wed, Sep 20, 2017	78.02	78.93	77.61	78.62
6364	NYSE	GL	Tue, Sep 19, 2017	77.55	78.00	77.42	77.89
6363	NYSE	GL	Mon, Sep 18, 2017	77.39	77.62	77.06	77.53
6362	NYSE	GL	Fri, Sep 15, 2017	76.85	77.30	76.70	77.22
6361	NYSE	GL	Thu, Sep 14, 2017	77.07	77.38	76.68	76.93
6360	NYSE	GL	Wed, Sep 13, 2017	77.45	77.47	76.97	77.16
6359	NYSE	GL	Tue, Sep 12, 2017	77.10	77.78	76.98	77.78
6358	NYSE	GL	Mon, Sep 11, 2017	76.77	77.16	76.16	76.84
6357	NYSE	GL	Fri, Sep 8, 2017	74.57	76.37	74.57	76.07
6356	NYSE	GL	Thu, Sep 7, 2017	76.06	76.06	74.48	74.68
6355	NYSE	GL	Wed, Sep 6, 2017	76.22	76.42	75.93	76.05
6354	NYSE	GL	Tue, Sep 5, 2017	76.99	76.99	75.78	75.87
6353	NYSE	GL	Fri, Sep 1, 2017	77.28	77.84	77.19	77.52
6352	NYSE	GL	Thu, Aug 31, 2017	77.13	77.20	76.71	76.97
6351	NYSE	GL	Wed, Aug 30, 2017	76.79	77.21	76.79	76.94
6350	NYSE	GL	Tue, Aug 29, 2017	76.59	76.99	76.56	76.81
6349	NYSE	GL	Mon, Aug 28, 2017	77.71	77.71	77.11	77.21
6348	NYSE	GL	Fri, Aug 25, 2017	77.45	77.84	77.30	77.70
6347	NYSE	GL	Thu, Aug 24, 2017	77.49	77.62	77.07	77.10
6346	NYSE	GL	Wed, Aug 23, 2017	76.92	77.67	76.92	77.30
6345	NYSE	GL	Tue, Aug 22, 2017	76.75	77.48	76.70	77.43
6344	NYSE	GL	Mon, Aug 21, 2017	76.60	76.78	76.25	76.52
6343	NYSE	GL	Fri, Aug 18, 2017	76.73	77.08	76.33	76.61
6342	NYSE	GL	Thu, Aug 17, 2017	78.62	78.71	76.80	76.85
6341	NYSE	GL	Wed, Aug 16, 2017	79.21	79.49	78.69	78.75
6340	NYSE	GL	Tue, Aug 15, 2017	79.07	79.47	78.82	78.86
6339	NYSE	GL	Mon, Aug 14, 2017	78.75	79.03	78.66	78.77
6338	NYSE	GL	Fri, Aug 11, 2017	78.54	78.71	78.14	78.16
6337	NYSE	GL	Thu, Aug 10, 2017	78.65	79.04	78.40	78.45
6336	NYSE	GL	Wed, Aug 9, 2017	78.89	79.26	78.39	79.23
6335	NYSE	GL	Tue, Aug 8, 2017	78.95	79.90	78.95	79.27
6334	NYSE	GL	Mon, Aug 7, 2017	79.04	79.11	78.84	78.98
6333	NYSE	GL	Fri, Aug 4, 2017	79.09	79.32	78.98	79.07
6332	NYSE	GL	Thu, Aug 3, 2017	78.85	79.06	78.68	78.84
6331	NYSE	GL	Wed, Aug 2, 2017	78.98	79.35	78.68	78.93
6330	NYSE	GL	Tue, Aug 1, 2017	79.30	79.30	78.27	79.12
6329	NYSE	GL	Mon, Jul 31, 2017	79.17	79.32	78.80	78.97
6328	NYSE	GL	Fri, Jul 28, 2017	78.92	79.20	78.20	78.89
6327	NYSE	GL	Thu, Jul 27, 2017	79.37	79.37	77.94	78.80
6326	NYSE	GL	Wed, Jul 26, 2017	78.83	78.83	77.91	77.96
6325	NYSE	GL	Tue, Jul 25, 2017	79.32	79.36	78.72	78.79
6324	NYSE	GL	Mon, Jul 24, 2017	78.33	78.63	78.25	78.49
6323	NYSE	GL	Fri, Jul 21, 2017	78.18	78.55	78.06	78.32
6322	NYSE	GL	Thu, Jul 20, 2017	78.33	78.74	78.17	78.24
6321	NYSE	GL	Wed, Jul 19, 2017	78.19	78.40	77.98	78.21
6320	NYSE	GL	Tue, Jul 18, 2017	77.96	78.40	77.96	78.09
6319	NYSE	GL	Mon, Jul 17, 2017	78.14	78.45	77.67	78.37
6318	NYSE	GL	Fri, Jul 14, 2017	77.59	78.53	77.36	78.15
6317	NYSE	GL	Thu, Jul 13, 2017	77.77	78.40	77.67	78.23
6316	NYSE	GL	Wed, Jul 12, 2017	77.44	77.89	77.27	77.80
6315	NYSE	GL	Tue, Jul 11, 2017	77.86	77.98	77.32	77.45
6314	NYSE	GL	Mon, Jul 10, 2017	77.43	78.06	77.33	77.86
6313	NYSE	GL	Fri, Jul 7, 2017	77.04	77.86	76.88	77.64
6312	NYSE	GL	Thu, Jul 6, 2017	76.75	77.34	76.43	76.73
6311	NYSE	GL	Wed, Jul 5, 2017	77.49	77.49	76.67	76.80
6310	NYSE	GL	Mon, Jul 3, 2017	77.06	78.24	76.85	77.25
6309	NYSE	GL	Fri, Jun 30, 2017	76.57	76.88	76.03	76.50
6308	NYSE	GL	Thu, Jun 29, 2017	77.91	77.91	75.83	76.17
6307	NYSE	GL	Wed, Jun 28, 2017	76.08	76.96	76.04	76.81
6306	NYSE	GL	Tue, Jun 27, 2017	76.17	76.37	75.67	75.67
6305	NYSE	GL	Mon, Jun 26, 2017	75.87	76.34	75.32	75.96
6304	NYSE	GL	Fri, Jun 23, 2017	75.83	75.93	75.32	75.68
6303	NYSE	GL	Thu, Jun 22, 2017	75.90	76.08	75.26	75.64
6302	NYSE	GL	Wed, Jun 21, 2017	77.21	77.28	76.07	76.14
6301	NYSE	GL	Tue, Jun 20, 2017	77.48	77.74	77.15	77.21
6300	NYSE	GL	Mon, Jun 19, 2017	77.64	77.80	77.22	77.77
6299	NYSE	GL	Fri, Jun 16, 2017	77.11	77.29	76.23	77.24
6298	NYSE	GL	Thu, Jun 15, 2017	76.66	77.09	76.18	76.99
6297	NYSE	GL	Wed, Jun 14, 2017	76.54	76.96	75.99	76.94
6296	NYSE	GL	Tue, Jun 13, 2017	76.70	77.09	76.52	76.96
6295	NYSE	GL	Mon, Jun 12, 2017	76.73	77.12	76.16	76.63
6294	NYSE	GL	Fri, Jun 9, 2017	75.58	76.84	75.21	76.76
6293	NYSE	GL	Thu, Jun 8, 2017	74.81	75.79	74.61	75.29
6292	NYSE	GL	Wed, Jun 7, 2017	74.85	75.16	74.54	74.71
6291	NYSE	GL	Tue, Jun 6, 2017	75.44	75.56	74.71	74.80
6290	NYSE	GL	Mon, Jun 5, 2017	76.37	76.84	75.83	75.86
6289	NYSE	GL	Fri, Jun 2, 2017	76.39	76.88	76.06	76.47
6288	NYSE	GL	Thu, Jun 1, 2017	75.73	76.62	75.26	76.59
6287	NYSE	GL	Wed, May 31, 2017	75.37	75.54	74.60	75.50
6286	NYSE	GL	Tue, May 30, 2017	74.98	75.43	74.79	75.27
6285	NYSE	GL	Fri, May 26, 2017	75.44	75.60	75.18	75.23
6284	NYSE	GL	Thu, May 25, 2017	75.10	75.83	74.87	75.65
6283	NYSE	GL	Wed, May 24, 2017	75.12	75.19	74.36	74.76
6282	NYSE	GL	Tue, May 23, 2017	74.77	75.30	74.33	75.06
6281	NYSE	GL	Mon, May 22, 2017	74.75	74.92	74.39	74.75
6280	NYSE	GL	Fri, May 19, 2017	74.71	75.07	74.19	74.37
6279	NYSE	GL	Thu, May 18, 2017	74.11	74.99	74.07	74.57
6278	NYSE	GL	Wed, May 17, 2017	74.34	74.90	73.99	74.11
6277	NYSE	GL	Tue, May 16, 2017	76.32	76.64	75.50	75.64
6276	NYSE	GL	Mon, May 15, 2017	75.42	76.08	75.21	76.02
6275	NYSE	GL	Fri, May 12, 2017	75.16	75.57	75.05	75.24
6274	NYSE	GL	Thu, May 11, 2017	75.89	76.01	75.02	75.58
6273	NYSE	GL	Wed, May 10, 2017	75.81	76.29	75.63	76.12
6272	NYSE	GL	Tue, May 9, 2017	76.73	76.85	75.98	76.04
6271	NYSE	GL	Mon, May 8, 2017	76.90	77.13	76.38	76.62
6270	NYSE	GL	Fri, May 5, 2017	76.84	76.91	76.38	76.83
6269	NYSE	GL	Thu, May 4, 2017	77.30	77.76	76.46	76.71
6268	NYSE	GL	Wed, May 3, 2017	76.58	77.14	76.50	76.88
6267	NYSE	GL	Tue, May 2, 2017	76.80	77.19	76.69	76.76
6266	NYSE	GL	Mon, May 1, 2017	77.07	77.14	76.58	76.90
6265	NYSE	GL	Fri, Apr 28, 2017	77.39	77.63	76.64	76.71
6264	NYSE	GL	Thu, Apr 27, 2017	77.19	77.93	77.11	77.43
6263	NYSE	GL	Wed, Apr 26, 2017	77.13	77.55	76.98	77.07
6262	NYSE	GL	Tue, Apr 25, 2017	77.81	78.00	77.02	77.27
6261	NYSE	GL	Mon, Apr 24, 2017	77.86	77.98	76.79	77.28
6260	NYSE	GL	Fri, Apr 21, 2017	75.96	76.71	75.65	76.33
6259	NYSE	GL	Thu, Apr 20, 2017	75.41	76.74	75.11	76.00
6258	NYSE	GL	Wed, Apr 19, 2017	75.51	75.52	74.50	74.76
6257	NYSE	GL	Tue, Apr 18, 2017	75.15	75.50	74.64	75.00
6256	NYSE	GL	Mon, Apr 17, 2017	74.77	75.64	74.56	75.55
6255	NYSE	GL	Thu, Apr 13, 2017	75.17	75.63	74.48	74.48
6254	NYSE	GL	Wed, Apr 12, 2017	76.23	76.23	75.06	75.39
6253	NYSE	GL	Tue, Apr 11, 2017	75.76	76.24	75.42	76.23
6252	NYSE	GL	Mon, Apr 10, 2017	76.06	76.42	75.73	76.09
6251	NYSE	GL	Fri, Apr 7, 2017	75.84	76.51	75.50	76.16
6250	NYSE	GL	Thu, Apr 6, 2017	75.96	76.51	75.47	76.26
6249	NYSE	GL	Wed, Apr 5, 2017	77.29	77.36	75.95	76.03
6248	NYSE	GL	Tue, Apr 4, 2017	76.64	76.89	76.35	76.82
6247	NYSE	GL	Mon, Apr 3, 2017	77.15	77.37	75.84	76.66
6246	NYSE	GL	Fri, Mar 31, 2017	77.03	77.42	76.86	77.04
6245	NYSE	GL	Thu, Mar 30, 2017	76.03	77.26	76.03	77.17
6244	NYSE	GL	Wed, Mar 29, 2017	76.64	76.70	75.96	76.09
6243	NYSE	GL	Tue, Mar 28, 2017	76.23	77.35	76.21	76.92
6242	NYSE	GL	Mon, Mar 27, 2017	75.47	76.43	75.35	76.34
6241	NYSE	GL	Fri, Mar 24, 2017	76.70	77.29	76.28	76.59
6240	NYSE	GL	Thu, Mar 23, 2017	76.33	77.14	76.09	76.56
6239	NYSE	GL	Wed, Mar 22, 2017	76.32	76.67	75.73	76.48
6238	NYSE	GL	Tue, Mar 21, 2017	78.77	78.82	76.47	76.57
6237	NYSE	GL	Mon, Mar 20, 2017	78.52	78.89	78.06	78.42
6236	NYSE	GL	Fri, Mar 17, 2017	78.77	78.97	78.09	78.63
6235	NYSE	GL	Thu, Mar 16, 2017	78.84	79.05	78.50	78.71
6234	NYSE	GL	Wed, Mar 15, 2017	78.46	78.75	78.22	78.63
6233	NYSE	GL	Tue, Mar 14, 2017	78.09	78.51	77.94	78.41
6232	NYSE	GL	Mon, Mar 13, 2017	78.29	78.59	78.05	78.38
6231	NYSE	GL	Fri, Mar 10, 2017	78.32	78.52	77.81	78.34
6230	NYSE	GL	Thu, Mar 9, 2017	77.95	78.37	77.79	78.21
6229	NYSE	GL	Wed, Mar 8, 2017	78.84	79.53	77.48	77.59
6228	NYSE	GL	Tue, Mar 7, 2017	77.87	78.28	77.54	78.03
6227	NYSE	GL	Mon, Mar 6, 2017	77.67	78.22	77.67	77.92
6226	NYSE	GL	Fri, Mar 3, 2017	77.98	78.30	77.67	78.19
6225	NYSE	GL	Thu, Mar 2, 2017	78.86	78.86	77.84	77.88
6224	NYSE	GL	Wed, Mar 1, 2017	78.48	79.05	78.32	78.70
6223	NYSE	GL	Tue, Feb 28, 2017	77.13	77.62	76.92	77.53
6222	NYSE	GL	Mon, Feb 27, 2017	76.84	77.78	76.84	77.47
6221	NYSE	GL	Fri, Feb 24, 2017	76.98	77.64	76.87	77.55
6220	NYSE	GL	Thu, Feb 23, 2017	77.60	77.87	77.10	77.56
6219	NYSE	GL	Wed, Feb 22, 2017	76.87	77.72	76.72	77.51
6218	NYSE	GL	Tue, Feb 21, 2017	77.11	77.40	76.97	77.26
6217	NYSE	GL	Fri, Feb 17, 2017	77.08	77.33	76.51	77.12
6216	NYSE	GL	Thu, Feb 16, 2017	76.78	77.43	76.46	77.42
6215	NYSE	GL	Wed, Feb 15, 2017	76.38	77.05	76.12	76.99
6214	NYSE	GL	Tue, Feb 14, 2017	75.62	76.25	75.56	76.17
6213	NYSE	GL	Mon, Feb 13, 2017	75.28	76.11	75.21	75.86
6212	NYSE	GL	Fri, Feb 10, 2017	74.82	75.22	74.56	74.92
6211	NYSE	GL	Thu, Feb 9, 2017	74.09	74.72	73.79	74.45
6210	NYSE	GL	Wed, Feb 8, 2017	73.90	74.29	73.53	73.83
6209	NYSE	GL	Tue, Feb 7, 2017	74.46	74.71	74.07	74.18
6208	NYSE	GL	Mon, Feb 6, 2017	73.95	74.52	73.77	74.39
6207	NYSE	GL	Fri, Feb 3, 2017	74.49	74.89	74.05	74.25
6206	NYSE	GL	Thu, Feb 2, 2017	72.59	74.53	72.59	73.66
6205	NYSE	GL	Wed, Feb 1, 2017	74.09	74.54	73.46	73.54
6204	NYSE	GL	Tue, Jan 31, 2017	74.02	74.41	72.97	73.54
6203	NYSE	GL	Mon, Jan 30, 2017	74.15	74.15	73.56	74.05
6202	NYSE	GL	Fri, Jan 27, 2017	74.87	75.00	74.25	74.55
6201	NYSE	GL	Thu, Jan 26, 2017	74.51	75.24	74.51	74.86
6200	NYSE	GL	Wed, Jan 25, 2017	74.71	74.96	74.50	74.69
6199	NYSE	GL	Tue, Jan 24, 2017	73.97	74.58	73.91	74.26
6198	NYSE	GL	Mon, Jan 23, 2017	73.86	74.06	73.15	73.59
6197	NYSE	GL	Fri, Jan 20, 2017	73.74	74.27	73.50	73.99
6196	NYSE	GL	Thu, Jan 19, 2017	73.90	73.90	73.02	73.62
6195	NYSE	GL	Wed, Jan 18, 2017	73.48	73.97	72.88	73.81
6194	NYSE	GL	Tue, Jan 17, 2017	73.50	73.51	72.75	73.00
6193	NYSE	GL	Fri, Jan 13, 2017	73.80	74.43	73.68	73.88
6192	NYSE	GL	Thu, Jan 12, 2017	73.42	73.60	72.66	73.40
6191	NYSE	GL	Wed, Jan 11, 2017	73.43	74.02	73.34	73.75
6190	NYSE	GL	Tue, Jan 10, 2017	73.77	74.43	73.60	74.01
6189	NYSE	GL	Mon, Jan 9, 2017	73.86	74.36	73.82	73.91
6188	NYSE	GL	Fri, Jan 6, 2017	74.57	74.90	74.29	74.59
6187	NYSE	GL	Thu, Jan 5, 2017	74.63	74.74	73.68	74.19
6186	NYSE	GL	Wed, Jan 4, 2017	74.03	74.76	73.79	74.65
6185	NYSE	GL	Tue, Jan 3, 2017	74.63	74.98	73.37	73.78
6184	NYSE	GL	Fri, Dec 30, 2016	73.95	73.95	73.51	73.76
6183	NYSE	GL	Thu, Dec 29, 2016	73.91	74.25	73.41	73.63
6182	NYSE	GL	Wed, Dec 28, 2016	74.49	74.78	73.82	73.88
6181	NYSE	GL	Tue, Dec 27, 2016	74.27	74.56	74.21	74.49
6180	NYSE	GL	Fri, Dec 23, 2016	74.58	74.65	74.23	74.27
6179	NYSE	GL	Thu, Dec 22, 2016	74.70	74.76	74.19	74.62
6178	NYSE	GL	Wed, Dec 21, 2016	74.93	75.07	74.43	74.83
6177	NYSE	GL	Tue, Dec 20, 2016	74.66	74.90	74.35	74.80
6176	NYSE	GL	Mon, Dec 19, 2016	73.28	74.41	73.01	74.34
6175	NYSE	GL	Fri, Dec 16, 2016	73.75	73.82	73.12	73.35
6174	NYSE	GL	Thu, Dec 15, 2016	73.54	74.27	73.46	73.74
6173	NYSE	GL	Wed, Dec 14, 2016	73.22	74.24	73.08	73.45
6172	NYSE	GL	Tue, Dec 13, 2016	73.12	73.59	72.69	73.48
6171	NYSE	GL	Mon, Dec 12, 2016	73.45	73.80	72.72	73.03
6170	NYSE	GL	Fri, Dec 9, 2016	73.87	73.99	73.28	73.69
6169	NYSE	GL	Thu, Dec 8, 2016	73.48	74.33	73.36	74.00
6168	NYSE	GL	Wed, Dec 7, 2016	72.56	73.35	72.14	73.29
6167	NYSE	GL	Tue, Dec 6, 2016	71.69	72.40	71.23	72.29
6166	NYSE	GL	Mon, Dec 5, 2016	71.62	71.74	71.05	71.53
6165	NYSE	GL	Fri, Dec 2, 2016	71.31	71.45	70.59	70.98
6164	NYSE	GL	Thu, Dec 1, 2016	70.57	71.41	70.49	71.36
6163	NYSE	GL	Wed, Nov 30, 2016	70.28	70.50	69.91	70.09
6162	NYSE	GL	Tue, Nov 29, 2016	69.89	70.18	69.59	69.67
6161	NYSE	GL	Mon, Nov 28, 2016	70.77	70.98	69.55	69.59
6160	NYSE	GL	Fri, Nov 25, 2016	70.95	71.10	70.65	71.10
6159	NYSE	GL	Wed, Nov 23, 2016	70.85	71.07	70.50	70.92
6158	NYSE	GL	Tue, Nov 22, 2016	70.51	70.75	70.11	70.67
6157	NYSE	GL	Mon, Nov 21, 2016	70.37	70.41	69.67	70.38
6156	NYSE	GL	Fri, Nov 18, 2016	69.45	70.45	69.32	70.06
6155	NYSE	GL	Thu, Nov 17, 2016	69.15	70.32	69.15	70.16
6154	NYSE	GL	Wed, Nov 16, 2016	69.64	70.07	69.14	69.20
6153	NYSE	GL	Tue, Nov 15, 2016	70.50	70.68	69.68	69.99
6152	NYSE	GL	Mon, Nov 14, 2016	70.70	71.49	70.44	70.81
6151	NYSE	GL	Fri, Nov 11, 2016	69.46	70.17	69.09	70.02
6150	NYSE	GL	Thu, Nov 10, 2016	70.22	70.22	68.35	69.59
6149	NYSE	GL	Wed, Nov 9, 2016	66.11	68.05	65.66	67.54
6148	NYSE	GL	Tue, Nov 8, 2016	64.81	65.70	64.61	65.43
6147	NYSE	GL	Mon, Nov 7, 2016	64.68	65.05	64.56	64.90
6146	NYSE	GL	Fri, Nov 4, 2016	63.84	64.05	63.37	63.65
6145	NYSE	GL	Thu, Nov 3, 2016	63.43	63.97	63.29	63.81
6144	NYSE	GL	Wed, Nov 2, 2016	63.16	63.57	63.09	63.31
6143	NYSE	GL	Tue, Nov 1, 2016	63.72	63.72	62.86	63.33
6142	NYSE	GL	Mon, Oct 31, 2016	63.71	64.19	63.39	63.41
6141	NYSE	GL	Fri, Oct 28, 2016	63.50	63.95	62.96	63.37
6140	NYSE	GL	Thu, Oct 27, 2016	63.90	63.90	63.09	63.34
6139	NYSE	GL	Wed, Oct 26, 2016	63.77	64.09	63.11	63.17
6138	NYSE	GL	Tue, Oct 25, 2016	63.64	63.72	63.04	63.19
6137	NYSE	GL	Mon, Oct 24, 2016	63.82	63.98	63.56	63.66
6136	NYSE	GL	Fri, Oct 21, 2016	63.41	63.65	63.16	63.48
6135	NYSE	GL	Thu, Oct 20, 2016	64.17	64.31	63.75	63.89
6134	NYSE	GL	Wed, Oct 19, 2016	64.50	64.81	64.40	64.42
6133	NYSE	GL	Tue, Oct 18, 2016	64.43	64.55	64.09	64.31
6132	NYSE	GL	Mon, Oct 17, 2016	63.88	64.14	63.68	63.73
6131	NYSE	GL	Fri, Oct 14, 2016	64.09	64.34	63.64	63.74
6130	NYSE	GL	Thu, Oct 13, 2016	63.87	63.87	63.26	63.62
6129	NYSE	GL	Wed, Oct 12, 2016	64.32	64.59	64.15	64.39
6128	NYSE	GL	Tue, Oct 11, 2016	64.57	65.00	63.97	64.21
6127	NYSE	GL	Mon, Oct 10, 2016	64.84	65.04	64.54	64.82
6126	NYSE	GL	Fri, Oct 7, 2016	64.40	64.53	63.90	64.38
6125	NYSE	GL	Thu, Oct 6, 2016	64.90	64.98	64.33	64.38
6124	NYSE	GL	Wed, Oct 5, 2016	64.03	64.88	63.98	64.72
6123	NYSE	GL	Tue, Oct 4, 2016	63.82	64.30	63.74	63.76
6122	NYSE	GL	Mon, Oct 3, 2016	63.64	64.06	63.53	63.77
6121	NYSE	GL	Fri, Sep 30, 2016	63.58	64.20	63.36	63.89
6120	NYSE	GL	Thu, Sep 29, 2016	63.82	64.05	62.97	63.23
6119	NYSE	GL	Wed, Sep 28, 2016	63.52	63.97	63.15	63.93
6118	NYSE	GL	Tue, Sep 27, 2016	63.06	63.55	62.96	63.48
6117	NYSE	GL	Mon, Sep 26, 2016	63.52	63.63	63.04	63.20
6116	NYSE	GL	Fri, Sep 23, 2016	63.95	64.81	63.84	63.85
6115	NYSE	GL	Thu, Sep 22, 2016	65.53	65.60	64.77	64.86
6114	NYSE	GL	Wed, Sep 21, 2016	64.76	65.28	64.57	65.21
6113	NYSE	GL	Tue, Sep 20, 2016	64.42	64.52	63.98	64.37
6112	NYSE	GL	Mon, Sep 19, 2016	64.08	64.55	63.94	64.07
6111	NYSE	GL	Fri, Sep 16, 2016	64.43	64.43	63.72	63.84
6110	NYSE	GL	Thu, Sep 15, 2016	64.40	64.99	64.35	64.75
6109	NYSE	GL	Wed, Sep 14, 2016	64.51	64.83	64.25	64.44
6108	NYSE	GL	Tue, Sep 13, 2016	64.14	64.89	63.97	64.42
6107	NYSE	GL	Mon, Sep 12, 2016	63.95	64.87	63.81	64.71
6106	NYSE	GL	Fri, Sep 9, 2016	64.33	65.20	64.30	64.37
6105	NYSE	GL	Thu, Sep 8, 2016	64.96	65.09	64.75	64.85
6104	NYSE	GL	Wed, Sep 7, 2016	64.89	65.10	64.57	64.84
6103	NYSE	GL	Tue, Sep 6, 2016	65.04	65.20	64.82	65.05
6102	NYSE	GL	Fri, Sep 2, 2016	64.89	65.10	64.67	65.08
6101	NYSE	GL	Thu, Sep 1, 2016	64.84	64.96	64.07	64.64
6100	NYSE	GL	Wed, Aug 31, 2016	64.59	64.74	64.08	64.68
6099	NYSE	GL	Tue, Aug 30, 2016	64.16	64.55	64.05	64.55
6098	NYSE	GL	Mon, Aug 29, 2016	63.64	64.26	63.58	64.01
6097	NYSE	GL	Fri, Aug 26, 2016	63.89	64.01	63.00	63.44
6096	NYSE	GL	Thu, Aug 25, 2016	63.33	63.81	63.23	63.80
6095	NYSE	GL	Wed, Aug 24, 2016	62.91	63.57	62.91	63.40
6094	NYSE	GL	Tue, Aug 23, 2016	62.88	63.11	62.82	62.97
6093	NYSE	GL	Mon, Aug 22, 2016	62.87	62.87	62.41	62.72
6092	NYSE	GL	Fri, Aug 19, 2016	62.32	62.96	61.96	62.90
6091	NYSE	GL	Thu, Aug 18, 2016	62.37	62.55	62.23	62.53
6090	NYSE	GL	Wed, Aug 17, 2016	62.15	62.40	61.92	62.40
6089	NYSE	GL	Tue, Aug 16, 2016	61.97	62.25	61.83	62.03
6088	NYSE	GL	Mon, Aug 15, 2016	61.39	62.37	61.39	62.21
6087	NYSE	GL	Fri, Aug 12, 2016	61.49	61.51	60.92	61.10
6086	NYSE	GL	Thu, Aug 11, 2016	62.15	62.36	61.94	61.95
6085	NYSE	GL	Wed, Aug 10, 2016	62.14	62.31	61.87	62.03
6084	NYSE	GL	Tue, Aug 9, 2016	62.05	62.27	61.87	62.11
6083	NYSE	GL	Mon, Aug 8, 2016	62.05	62.19	61.78	61.94
6082	NYSE	GL	Fri, Aug 5, 2016	61.94	62.26	61.72	62.11
6081	NYSE	GL	Thu, Aug 4, 2016	61.43	61.46	61.14	61.24
6080	NYSE	GL	Wed, Aug 3, 2016	61.07	61.72	60.97	61.55
6079	NYSE	GL	Tue, Aug 2, 2016	61.19	61.24	60.49	60.95
6078	NYSE	GL	Mon, Aug 1, 2016	62.00	62.21	61.07	61.29
6077	NYSE	GL	Fri, Jul 29, 2016	61.80	62.38	61.73	61.87
6076	NYSE	GL	Thu, Jul 28, 2016	61.78	62.49	61.78	61.99
6075	NYSE	GL	Wed, Jul 27, 2016	61.63	61.79	61.16	61.40
6074	NYSE	GL	Tue, Jul 26, 2016	61.92	62.15	61.41	61.64
6073	NYSE	GL	Mon, Jul 25, 2016	62.20	62.23	61.72	61.84
6072	NYSE	GL	Fri, Jul 22, 2016	62.20	62.26	61.86	62.25
6071	NYSE	GL	Thu, Jul 21, 2016	62.34	62.34	61.92	61.98
6070	NYSE	GL	Wed, Jul 20, 2016	62.53	62.59	62.25	62.34
6069	NYSE	GL	Tue, Jul 19, 2016	62.15	62.49	61.93	62.40
6068	NYSE	GL	Mon, Jul 18, 2016	62.40	62.73	62.39	62.45
6067	NYSE	GL	Fri, Jul 15, 2016	62.83	62.88	62.37	62.55
6066	NYSE	GL	Thu, Jul 14, 2016	62.80	63.10	62.14	62.24
6065	NYSE	GL	Wed, Jul 13, 2016	61.88	62.11	61.62	61.75
6064	NYSE	GL	Tue, Jul 12, 2016	62.08	62.35	61.54	62.06
6063	NYSE	GL	Mon, Jul 11, 2016	61.67	62.05	61.44	61.46
6062	NYSE	GL	Fri, Jul 8, 2016	61.22	61.39	60.85	61.32
6061	NYSE	GL	Thu, Jul 7, 2016	60.57	61.18	60.04	60.54
6060	NYSE	GL	Wed, Jul 6, 2016	60.07	60.67	59.25	60.56
6059	NYSE	GL	Tue, Jul 5, 2016	60.99	60.99	60.21	60.38
6058	NYSE	GL	Fri, Jul 1, 2016	61.62	62.09	61.56	61.71
6057	NYSE	GL	Thu, Jun 30, 2016	60.38	61.85	60.10	61.82
6056	NYSE	GL	Wed, Jun 29, 2016	59.28	60.29	58.70	60.23
6055	NYSE	GL	Tue, Jun 28, 2016	58.45	58.97	57.96	58.50
6054	NYSE	GL	Mon, Jun 27, 2016	58.70	58.70	57.49	57.68
6053	NYSE	GL	Fri, Jun 24, 2016	59.32	60.71	59.28	59.61
6052	NYSE	GL	Thu, Jun 23, 2016	61.98	62.39	61.71	62.39
6051	NYSE	GL	Wed, Jun 22, 2016	61.03	61.48	61.03	61.09
6050	NYSE	GL	Tue, Jun 21, 2016	60.87	61.16	60.63	60.93
6049	NYSE	GL	Mon, Jun 20, 2016	60.86	61.39	60.68	60.72
6048	NYSE	GL	Fri, Jun 17, 2016	60.08	60.28	59.71	60.09
6047	NYSE	GL	Thu, Jun 16, 2016	58.97	60.04	58.70	59.95
6046	NYSE	GL	Wed, Jun 15, 2016	59.84	59.96	59.26	59.33
6045	NYSE	GL	Tue, Jun 14, 2016	59.73	60.34	59.64	59.83
6044	NYSE	GL	Mon, Jun 13, 2016	59.85	60.74	59.75	59.89
6043	NYSE	GL	Fri, Jun 10, 2016	60.16	60.35	59.89	60.18
6042	NYSE	GL	Thu, Jun 9, 2016	60.81	60.95	60.39	60.64
6041	NYSE	GL	Wed, Jun 8, 2016	61.00	61.21	60.58	61.15
6040	NYSE	GL	Tue, Jun 7, 2016	60.92	61.15	60.69	60.94
6039	NYSE	GL	Mon, Jun 6, 2016	60.66	60.99	60.43	60.88
6038	NYSE	GL	Fri, Jun 3, 2016	60.79	60.93	60.12	60.45
6037	NYSE	GL	Thu, Jun 2, 2016	61.24	61.51	61.04	61.51
6036	NYSE	GL	Wed, Jun 1, 2016	61.03	61.52	60.46	61.43
6035	NYSE	GL	Tue, May 31, 2016	61.29	61.71	60.94	61.63
6034	NYSE	GL	Fri, May 27, 2016	60.49	60.95	60.20	60.94
6033	NYSE	GL	Thu, May 26, 2016	60.43	60.47	60.10	60.41
6032	NYSE	GL	Wed, May 25, 2016	60.66	61.01	60.40	60.47
6031	NYSE	GL	Tue, May 24, 2016	59.89	60.87	59.74	60.53
6030	NYSE	GL	Mon, May 23, 2016	59.48	59.65	59.12	59.44
6029	NYSE	GL	Fri, May 20, 2016	59.44	59.82	59.15	59.62
6028	NYSE	GL	Thu, May 19, 2016	59.28	59.65	58.65	59.08
6027	NYSE	GL	Wed, May 18, 2016	58.39	59.83	58.30	59.67
6026	NYSE	GL	Tue, May 17, 2016	58.38	58.76	58.14	58.44
6025	NYSE	GL	Mon, May 16, 2016	58.31	58.88	58.25	58.51
6024	NYSE	GL	Fri, May 13, 2016	58.41	58.83	58.02	58.30
6023	NYSE	GL	Thu, May 12, 2016	58.82	59.15	58.02	58.55
6022	NYSE	GL	Wed, May 11, 2016	58.65	59.10	58.54	58.56
6021	NYSE	GL	Tue, May 10, 2016	58.44	59.01	58.44	58.79
6020	NYSE	GL	Mon, May 9, 2016	57.95	58.33	57.79	58.20
6019	NYSE	GL	Fri, May 6, 2016	57.52	58.20	57.16	58.14
6018	NYSE	GL	Thu, May 5, 2016	57.70	58.20	57.48	57.95
6017	NYSE	GL	Wed, May 4, 2016	57.09	57.81	56.89	57.81
6016	NYSE	GL	Tue, May 3, 2016	57.20	57.61	56.85	57.57
6015	NYSE	GL	Mon, May 2, 2016	58.18	58.36	57.75	57.99
6014	NYSE	GL	Fri, Apr 29, 2016	57.93	58.17	57.58	57.89
6013	NYSE	GL	Thu, Apr 28, 2016	57.97	58.89	57.67	58.02
6012	NYSE	GL	Wed, Apr 27, 2016	58.01	58.84	57.51	58.35
6011	NYSE	GL	Tue, Apr 26, 2016	57.14	57.36	56.90	57.17
6010	NYSE	GL	Mon, Apr 25, 2016	56.82	57.04	56.52	57.04
6009	NYSE	GL	Fri, Apr 22, 2016	56.48	57.39	56.36	57.13
6008	NYSE	GL	Thu, Apr 21, 2016	56.84	57.04	56.16	56.28
6007	NYSE	GL	Wed, Apr 20, 2016	56.50	57.15	56.31	57.00
6006	NYSE	GL	Tue, Apr 19, 2016	56.08	56.42	55.93	56.32
6005	NYSE	GL	Mon, Apr 18, 2016	55.29	55.85	54.99	55.80
6004	NYSE	GL	Fri, Apr 15, 2016	55.44	55.73	55.22	55.56
6003	NYSE	GL	Thu, Apr 14, 2016	55.44	55.85	55.21	55.45
6002	NYSE	GL	Wed, Apr 13, 2016	55.20	55.55	54.95	55.40
6001	NYSE	GL	Tue, Apr 12, 2016	53.80	54.79	53.47	54.76
6000	NYSE	GL	Mon, Apr 11, 2016	53.76	54.06	53.31	53.59
5999	NYSE	GL	Fri, Apr 8, 2016	53.38	53.89	53.17	53.39
5998	NYSE	GL	Thu, Apr 7, 2016	53.51	53.63	52.46	52.83
5997	NYSE	GL	Wed, Apr 6, 2016	53.56	54.16	53.37	53.97
5996	NYSE	GL	Tue, Apr 5, 2016	54.06	54.06	54.06	53.60
5995	NYSE	GL	Mon, Apr 4, 2016	54.59	54.67	53.94	54.06
5994	NYSE	GL	Fri, Apr 1, 2016	53.99	54.78	53.69	54.69
5993	NYSE	GL	Thu, Mar 31, 2016	54.66	54.69	53.96	54.16
5992	NYSE	GL	Wed, Mar 30, 2016	54.46	55.37	54.43	54.66
5991	NYSE	GL	Tue, Mar 29, 2016	54.25	54.28	53.61	54.25
5990	NYSE	GL	Mon, Mar 28, 2016	54.32	54.60	53.99	54.42
5989	NYSE	GL	Thu, Mar 24, 2016	54.70	54.70	54.70	54.13
5988	NYSE	GL	Wed, Mar 23, 2016	55.14	55.17	54.69	54.70
5987	NYSE	GL	Tue, Mar 22, 2016	54.96	55.46	54.68	55.11
5986	NYSE	GL	Mon, Mar 21, 2016	55.55	56.41	55.22	55.44
5985	NYSE	GL	Fri, Mar 18, 2016	56.01	56.12	55.44	55.71
5984	NYSE	GL	Thu, Mar 17, 2016	54.93	56.07	54.72	55.75
5983	NYSE	GL	Wed, Mar 16, 2016	54.46	55.18	54.46	55.00
5982	NYSE	GL	Tue, Mar 15, 2016	54.70	54.70	54.70	54.58
5981	NYSE	GL	Mon, Mar 14, 2016	54.64	54.94	53.27	54.70
5980	NYSE	GL	Fri, Mar 11, 2016	53.62	54.92	53.45	54.82
5979	NYSE	GL	Thu, Mar 10, 2016	52.87	52.87	52.87	52.92
5978	NYSE	GL	Wed, Mar 9, 2016	52.61	52.61	52.61	52.87
5977	NYSE	GL	Tue, Mar 8, 2016	53.10	53.29	52.34	52.61
5976	NYSE	GL	Mon, Mar 7, 2016	52.99	53.71	52.94	53.69
5975	NYSE	GL	Fri, Mar 4, 2016	53.29	53.29	53.29	53.44
5974	NYSE	GL	Thu, Mar 3, 2016	53.44	53.44	53.44	53.29
5973	NYSE	GL	Wed, Mar 2, 2016	53.10	53.47	52.83	53.44
5972	NYSE	GL	Tue, Mar 1, 2016	51.22	51.22	51.22	52.97
5971	NYSE	GL	Mon, Feb 29, 2016	52.05	52.49	51.21	51.22
5970	NYSE	GL	Fri, Feb 26, 2016	51.91	52.58	51.71	52.17
5969	NYSE	GL	Thu, Feb 25, 2016	50.77	51.45	50.77	51.41
5968	NYSE	GL	Wed, Feb 24, 2016	49.34	50.87	48.70	50.64
5967	NYSE	GL	Tue, Feb 23, 2016	52.39	52.39	51.53	51.82
5966	NYSE	GL	Mon, Feb 22, 2016	52.42	52.62	52.22	52.49
5965	NYSE	GL	Fri, Feb 19, 2016	51.70	52.23	51.36	51.88
5964	NYSE	GL	Thu, Feb 18, 2016	52.30	52.39	51.92	52.07
5963	NYSE	GL	Wed, Feb 17, 2016	51.70	52.44	51.70	52.28
5962	NYSE	GL	Tue, Feb 16, 2016	50.75	51.24	50.22	51.09
5961	NYSE	GL	Fri, Feb 12, 2016	49.31	50.17	49.23	50.12
5960	NYSE	GL	Thu, Feb 11, 2016	49.57	50.06	48.47	48.58
5959	NYSE	GL	Wed, Feb 10, 2016	51.41	51.81	50.86	51.05
5958	NYSE	GL	Tue, Feb 9, 2016	50.69	51.51	50.39	51.11
5957	NYSE	GL	Mon, Feb 8, 2016	52.04	52.06	50.33	51.24
5956	NYSE	GL	Fri, Feb 5, 2016	52.46	53.06	52.20	52.82
5955	NYSE	GL	Thu, Feb 4, 2016	52.50	54.12	51.96	52.38
5954	NYSE	GL	Wed, Feb 3, 2016	53.20	53.27	51.77	52.24
5953	NYSE	GL	Tue, Feb 2, 2016	53.17	53.70	52.54	52.76
5952	NYSE	GL	Mon, Feb 1, 2016	53.92	54.62	53.52	54.33
5951	NYSE	GL	Fri, Jan 29, 2016	53.29	54.36	52.86	54.34
5950	NYSE	GL	Thu, Jan 28, 2016	52.91	53.16	52.47	53.01
5949	NYSE	GL	Wed, Jan 27, 2016	52.64	53.61	52.28	52.51
5948	NYSE	GL	Tue, Jan 26, 2016	52.48	53.28	52.16	52.90
5947	NYSE	GL	Mon, Jan 25, 2016	52.93	53.15	52.18	52.22
5946	NYSE	GL	Fri, Jan 22, 2016	52.56	53.29	52.37	53.10
5945	NYSE	GL	Thu, Jan 21, 2016	51.71	52.61	51.52	51.80
5944	NYSE	GL	Wed, Jan 20, 2016	52.00	52.20	50.56	51.66
5943	NYSE	GL	Tue, Jan 19, 2016	53.70	53.81	52.51	52.87
5942	NYSE	GL	Fri, Jan 15, 2016	52.62	53.35	52.51	52.95
5941	NYSE	GL	Thu, Jan 14, 2016	53.70	54.16	52.99	53.91
5940	NYSE	GL	Wed, Jan 13, 2016	55.06	55.63	53.09	53.52
5939	NYSE	GL	Tue, Jan 12, 2016	54.85	55.03	54.22	54.63
5938	NYSE	GL	Mon, Jan 11, 2016	54.52	54.96	53.88	54.44
5937	NYSE	GL	Fri, Jan 8, 2016	55.37	55.57	54.37	54.42
5936	NYSE	GL	Thu, Jan 7, 2016	54.83	55.53	54.62	54.97
5935	NYSE	GL	Wed, Jan 6, 2016	56.19	56.37	55.64	55.91
5934	NYSE	GL	Tue, Jan 5, 2016	56.26	57.19	56.17	57.01
5933	NYSE	GL	Mon, Jan 4, 2016	56.02	56.35	55.24	56.32
5932	NYSE	GL	Thu, Dec 31, 2015	57.50	57.80	57.07	57.16
5931	NYSE	GL	Wed, Dec 30, 2015	57.79	57.89	57.49	57.59
5930	NYSE	GL	Tue, Dec 29, 2015	57.76	57.96	57.46	57.84
5929	NYSE	GL	Mon, Dec 28, 2015	56.94	57.31	56.72	57.29
5928	NYSE	GL	Thu, Dec 24, 2015	57.23	57.51	57.09	57.27
5927	NYSE	GL	Wed, Dec 23, 2015	56.91	57.24	56.64	57.24
5926	NYSE	GL	Tue, Dec 22, 2015	56.08	56.68	55.60	56.63
5925	NYSE	GL	Mon, Dec 21, 2015	55.76	56.06	55.33	55.76
5924	NYSE	GL	Fri, Dec 18, 2015	56.63	56.66	55.35	55.36
5923	NYSE	GL	Thu, Dec 17, 2015	58.51	58.71	56.62	56.99
5922	NYSE	GL	Wed, Dec 16, 2015	58.31	58.45	57.64	58.27
5921	NYSE	GL	Tue, Dec 15, 2015	57.84	58.28	57.15	57.86
5920	NYSE	GL	Mon, Dec 14, 2015	58.65	59.00	57.00	57.28
5919	NYSE	GL	Fri, Dec 11, 2015	58.57	59.26	58.18	58.48
5918	NYSE	GL	Thu, Dec 10, 2015	59.53	60.02	59.36	59.58
5917	NYSE	GL	Wed, Dec 9, 2015	59.95	60.61	59.34	59.53
5916	NYSE	GL	Tue, Dec 8, 2015	60.14	60.48	59.98	60.18
5915	NYSE	GL	Mon, Dec 7, 2015	60.86	61.08	60.30	60.72
5914	NYSE	GL	Fri, Dec 4, 2015	60.11	61.05	59.97	60.98
5913	NYSE	GL	Thu, Dec 3, 2015	60.97	60.97	59.71	59.97
5912	NYSE	GL	Wed, Dec 2, 2015	61.28	61.42	60.71	60.80
5911	NYSE	GL	Tue, Dec 1, 2015	60.98	61.28	60.88	61.19
5910	NYSE	GL	Mon, Nov 30, 2015	60.97	61.02	60.48	60.62
5909	NYSE	GL	Fri, Nov 27, 2015	60.82	60.99	60.61	60.95
5908	NYSE	GL	Wed, Nov 25, 2015	60.88	60.88	60.52	60.70
5907	NYSE	GL	Tue, Nov 24, 2015	60.03	60.92	59.99	60.86
5906	NYSE	GL	Mon, Nov 23, 2015	60.53	60.89	60.31	60.46
5905	NYSE	GL	Fri, Nov 20, 2015	60.41	60.76	60.16	60.53
5904	NYSE	GL	Thu, Nov 19, 2015	60.00	60.39	59.76	60.22
5903	NYSE	GL	Wed, Nov 18, 2015	59.72	60.14	59.43	59.98
5902	NYSE	GL	Tue, Nov 17, 2015	59.58	60.20	59.15	59.65
5901	NYSE	GL	Mon, Nov 16, 2015	58.45	59.53	58.40	59.52
5900	NYSE	GL	Fri, Nov 13, 2015	58.61	58.84	58.39	58.55
5899	NYSE	GL	Thu, Nov 12, 2015	59.23	59.55	58.74	58.74
5898	NYSE	GL	Wed, Nov 11, 2015	60.24	60.37	59.74	59.78
5897	NYSE	GL	Tue, Nov 10, 2015	59.12	60.30	59.12	60.05
5896	NYSE	GL	Mon, Nov 9, 2015	59.74	59.76	58.60	59.35
5895	NYSE	GL	Fri, Nov 6, 2015	59.19	59.86	58.78	59.76
5894	NYSE	GL	Thu, Nov 5, 2015	58.36	58.72	58.20	58.56
5893	NYSE	GL	Wed, Nov 4, 2015	58.74	58.95	58.30	58.41
5892	NYSE	GL	Tue, Nov 3, 2015	58.81	58.99	58.56	58.75
5891	NYSE	GL	Mon, Nov 2, 2015	58.18	59.13	58.18	59.01
5890	NYSE	GL	Fri, Oct 30, 2015	58.79	58.96	57.95	58.01
5889	NYSE	GL	Thu, Oct 29, 2015	58.36	59.16	58.36	58.72
5888	NYSE	GL	Wed, Oct 28, 2015	56.76	58.46	56.58	58.43
5887	NYSE	GL	Tue, Oct 27, 2015	57.49	57.71	56.28	56.76
5886	NYSE	GL	Mon, Oct 26, 2015	58.93	59.12	58.25	58.45
5885	NYSE	GL	Fri, Oct 23, 2015	58.76	59.19	58.55	59.03
5884	NYSE	GL	Thu, Oct 22, 2015	57.90	58.64	57.76	58.39
5883	NYSE	GL	Wed, Oct 21, 2015	58.26	58.44	57.58	57.62
5882	NYSE	GL	Tue, Oct 20, 2015	57.98	58.21	57.83	58.07
5881	NYSE	GL	Mon, Oct 19, 2015	57.87	58.28	56.71	57.96
5880	NYSE	GL	Fri, Oct 16, 2015	57.87	58.30	57.57	58.08
5879	NYSE	GL	Thu, Oct 15, 2015	57.10	57.54	56.50	57.54
5878	NYSE	GL	Wed, Oct 14, 2015	57.36	58.46	56.65	56.69
5877	NYSE	GL	Tue, Oct 13, 2015	57.82	58.06	57.35	57.41
5876	NYSE	GL	Mon, Oct 12, 2015	57.90	58.13	57.80	58.05
5875	NYSE	GL	Fri, Oct 9, 2015	57.94	58.19	57.63	57.90
5874	NYSE	GL	Thu, Oct 8, 2015	57.50	58.04	57.43	57.90
5873	NYSE	GL	Wed, Oct 7, 2015	57.36	57.79	57.07	57.64
5872	NYSE	GL	Tue, Oct 6, 2015	57.17	57.49	56.86	57.05
5871	NYSE	GL	Mon, Oct 5, 2015	56.83	57.50	56.68	57.28
5870	NYSE	GL	Fri, Oct 2, 2015	55.01	56.51	55.01	56.51
5869	NYSE	GL	Thu, Oct 1, 2015	56.50	56.68	55.91	56.40
5868	NYSE	GL	Wed, Sep 30, 2015	57.15	57.33	56.19	56.40
5867	NYSE	GL	Tue, Sep 29, 2015	56.42	56.79	56.14	56.67
5866	NYSE	GL	Mon, Sep 28, 2015	57.01	57.08	56.14	56.24
5865	NYSE	GL	Fri, Sep 25, 2015	57.49	57.79	57.11	57.39
5864	NYSE	GL	Thu, Sep 24, 2015	56.66	57.00	56.27	56.85
5863	NYSE	GL	Wed, Sep 23, 2015	56.77	57.15	56.62	56.89
5862	NYSE	GL	Tue, Sep 22, 2015	56.77	56.99	56.41	56.74
5861	NYSE	GL	Mon, Sep 21, 2015	56.90	57.70	56.83	57.51
5860	NYSE	GL	Fri, Sep 18, 2015	57.01	57.26	56.42	56.66
5859	NYSE	GL	Thu, Sep 17, 2015	58.58	58.78	57.65	57.75
5858	NYSE	GL	Wed, Sep 16, 2015	58.24	58.67	58.12	58.56
5857	NYSE	GL	Tue, Sep 15, 2015	57.41	58.32	57.41	58.25
5856	NYSE	GL	Mon, Sep 14, 2015	57.65	57.65	57.21	57.35
5855	NYSE	GL	Fri, Sep 11, 2015	56.95	57.64	56.71	57.62
5854	NYSE	GL	Thu, Sep 10, 2015	56.89	57.63	56.76	57.20
5853	NYSE	GL	Wed, Sep 9, 2015	58.46	58.67	57.01	57.13
5852	NYSE	GL	Tue, Sep 8, 2015	57.85	57.90	57.02	57.79
5851	NYSE	GL	Fri, Sep 4, 2015	56.98	57.39	56.60	56.90
5850	NYSE	GL	Thu, Sep 3, 2015	57.57	58.20	57.25	57.68
5849	NYSE	GL	Wed, Sep 2, 2015	57.30	57.45	56.68	57.43
5848	NYSE	GL	Tue, Sep 1, 2015	57.31	57.81	56.46	56.67
5847	NYSE	GL	Mon, Aug 31, 2015	58.59	58.85	58.31	58.46
5846	NYSE	GL	Fri, Aug 28, 2015	58.58	59.70	58.43	58.92
5845	NYSE	GL	Thu, Aug 27, 2015	58.37	59.22	57.85	58.82
5844	NYSE	GL	Wed, Aug 26, 2015	57.00	57.79	56.38	57.55
5843	NYSE	GL	Tue, Aug 25, 2015	57.69	57.80	55.59	55.62
5842	NYSE	GL	Mon, Aug 24, 2015	56.39	58.23	55.99	56.43
5841	NYSE	GL	Fri, Aug 21, 2015	60.61	60.77	59.34	59.35
5840	NYSE	GL	Thu, Aug 20, 2015	62.16	62.19	61.12	61.13
5839	NYSE	GL	Wed, Aug 19, 2015	62.37	62.74	61.85	62.52
5838	NYSE	GL	Tue, Aug 18, 2015	62.70	62.88	62.45	62.63
5837	NYSE	GL	Mon, Aug 17, 2015	62.21	62.71	61.58	62.71
5836	NYSE	GL	Fri, Aug 14, 2015	62.20	62.73	62.10	62.50
5835	NYSE	GL	Thu, Aug 13, 2015	61.98	62.72	60.96	62.20
5834	NYSE	GL	Wed, Aug 12, 2015	62.41	62.61	61.54	62.47
5833	NYSE	GL	Tue, Aug 11, 2015	62.74	63.26	62.66	62.86
5832	NYSE	GL	Mon, Aug 10, 2015	62.42	63.21	62.42	63.12
5831	NYSE	GL	Fri, Aug 7, 2015	62.03	62.36	61.45	61.97
5830	NYSE	GL	Thu, Aug 6, 2015	62.74	62.87	61.87	62.18
5829	NYSE	GL	Wed, Aug 5, 2015	62.66	62.95	62.44	62.69
5828	NYSE	GL	Tue, Aug 4, 2015	62.40	62.63	62.19	62.34
5827	NYSE	GL	Mon, Aug 3, 2015	61.71	62.46	61.56	62.32
5826	NYSE	GL	Fri, Jul 31, 2015	61.80	62.18	61.03	61.61
5825	NYSE	GL	Thu, Jul 30, 2015	61.41	61.98	61.02	61.79
5824	NYSE	GL	Wed, Jul 29, 2015	59.87	61.58	59.71	61.47
5823	NYSE	GL	Tue, Jul 28, 2015	59.54	60.18	55.62	59.87
5822	NYSE	GL	Mon, Jul 27, 2015	61.72	61.92	60.97	61.21
5821	NYSE	GL	Fri, Jul 24, 2015	60.73	62.66	60.30	62.16
5820	NYSE	GL	Thu, Jul 23, 2015	60.56	60.74	59.91	60.04
5819	NYSE	GL	Wed, Jul 22, 2015	60.33	60.70	60.33	60.52
5818	NYSE	GL	Tue, Jul 21, 2015	60.43	60.84	60.16	60.33
5817	NYSE	GL	Mon, Jul 20, 2015	60.41	60.54	60.18	60.38
5816	NYSE	GL	Fri, Jul 17, 2015	60.83	61.01	60.25	60.32
5815	NYSE	GL	Thu, Jul 16, 2015	60.67	60.95	60.41	60.93
5814	NYSE	GL	Wed, Jul 15, 2015	59.54	60.28	59.28	60.20
5813	NYSE	GL	Tue, Jul 14, 2015	58.99	59.46	58.93	59.44
5812	NYSE	GL	Mon, Jul 13, 2015	59.15	59.33	58.86	59.13
5811	NYSE	GL	Fri, Jul 10, 2015	58.23	58.88	58.06	58.75
5810	NYSE	GL	Thu, Jul 9, 2015	58.19	58.23	57.71	57.77
5809	NYSE	GL	Wed, Jul 8, 2015	58.14	58.38	57.42	57.53
5808	NYSE	GL	Tue, Jul 7, 2015	58.45	58.77	57.83	58.75
5807	NYSE	GL	Mon, Jul 6, 2015	58.19	58.72	58.01	58.57
5806	NYSE	GL	Thu, Jul 2, 2015	58.90	59.19	58.49	58.82
5805	NYSE	GL	Wed, Jul 1, 2015	59.10	59.39	58.70	58.91
5804	NYSE	GL	Tue, Jun 30, 2015	58.49	58.50	57.85	58.22
5803	NYSE	GL	Mon, Jun 29, 2015	58.22	58.75	57.81	57.83
5802	NYSE	GL	Fri, Jun 26, 2015	58.92	59.17	58.74	59.15
5801	NYSE	GL	Thu, Jun 25, 2015	58.97	59.06	58.58	58.69
5800	NYSE	GL	Wed, Jun 24, 2015	58.91	59.16	58.68	58.71
5799	NYSE	GL	Tue, Jun 23, 2015	59.18	59.34	58.82	59.06
5798	NYSE	GL	Mon, Jun 22, 2015	59.17	59.22	58.82	59.03
5797	NYSE	GL	Fri, Jun 19, 2015	58.71	58.89	58.53	58.71
5796	NYSE	GL	Thu, Jun 18, 2015	58.55	59.00	58.43	58.94
5795	NYSE	GL	Wed, Jun 17, 2015	58.51	58.74	58.35	58.43
5794	NYSE	GL	Tue, Jun 16, 2015	57.86	58.46	57.85	58.27
5793	NYSE	GL	Mon, Jun 15, 2015	57.66	58.16	57.53	57.91
5792	NYSE	GL	Fri, Jun 12, 2015	58.33	58.36	57.93	58.19
5791	NYSE	GL	Thu, Jun 11, 2015	58.08	58.42	57.90	58.34
5790	NYSE	GL	Wed, Jun 10, 2015	57.86	58.40	57.56	58.00
5789	NYSE	GL	Tue, Jun 9, 2015	57.24	57.69	57.14	57.54
5788	NYSE	GL	Mon, Jun 8, 2015	57.44	57.80	57.27	57.27
5787	NYSE	GL	Fri, Jun 5, 2015	57.65	57.99	57.24	57.52
5786	NYSE	GL	Thu, Jun 4, 2015	57.29	57.53	57.11	57.27
5785	NYSE	GL	Wed, Jun 3, 2015	57.57	57.82	57.35	57.59
5784	NYSE	GL	Tue, Jun 2, 2015	56.90	57.41	56.78	57.22
5783	NYSE	GL	Mon, Jun 1, 2015	57.34	57.34	56.83	56.94
5782	NYSE	GL	Fri, May 29, 2015	57.43	57.43	56.77	57.07
5781	NYSE	GL	Thu, May 28, 2015	57.34	57.44	57.08	57.44
5780	NYSE	GL	Wed, May 27, 2015	56.98	57.49	56.90	57.37
5779	NYSE	GL	Tue, May 26, 2015	57.58	57.74	56.91	56.99
5778	NYSE	GL	Fri, May 22, 2015	57.78	58.16	57.65	57.68
5777	NYSE	GL	Thu, May 21, 2015	57.82	58.10	57.69	57.87
5776	NYSE	GL	Wed, May 20, 2015	57.68	58.03	57.29	57.94
5775	NYSE	GL	Tue, May 19, 2015	57.13	57.72	56.99	57.66
5774	NYSE	GL	Mon, May 18, 2015	56.51	57.06	56.41	56.95
5773	NYSE	GL	Fri, May 15, 2015	56.79	56.94	56.39	56.45
5772	NYSE	GL	Thu, May 14, 2015	56.85	56.94	56.55	56.75
5771	NYSE	GL	Wed, May 13, 2015	56.75	56.93	56.57	56.60
5770	NYSE	GL	Tue, May 12, 2015	57.02	57.16	56.58	56.67
5769	NYSE	GL	Mon, May 11, 2015	57.22	57.49	57.17	57.18
5768	NYSE	GL	Fri, May 8, 2015	57.31	57.44	57.09	57.20
5767	NYSE	GL	Thu, May 7, 2015	56.81	57.29	56.53	56.98
5766	NYSE	GL	Wed, May 6, 2015	56.84	57.10	56.48	56.84
5765	NYSE	GL	Tue, May 5, 2015	56.68	57.00	56.41	56.58
5764	NYSE	GL	Mon, May 4, 2015	56.43	56.90	56.27	56.80
5763	NYSE	GL	Fri, May 1, 2015	56.43	56.75	55.89	56.38
5762	NYSE	GL	Thu, Apr 30, 2015	56.24	56.83	56.05	56.11
5761	NYSE	GL	Wed, Apr 29, 2015	55.97	56.80	55.93	56.51
5760	NYSE	GL	Tue, Apr 28, 2015	55.77	56.31	55.62	56.27
5759	NYSE	GL	Mon, Apr 27, 2015	56.21	56.50	55.77	55.87
5758	NYSE	GL	Fri, Apr 24, 2015	56.22	56.33	55.84	56.09
5757	NYSE	GL	Thu, Apr 23, 2015	56.22	56.57	55.70	56.20
5756	NYSE	GL	Wed, Apr 22, 2015	56.19	56.42	55.73	56.38
5755	NYSE	GL	Tue, Apr 21, 2015	55.50	56.59	55.50	56.10
5754	NYSE	GL	Mon, Apr 20, 2015	56.82	56.88	56.49	56.66
5753	NYSE	GL	Fri, Apr 17, 2015	56.23	56.57	55.97	56.49
5752	NYSE	GL	Thu, Apr 16, 2015	56.31	56.84	56.18	56.68
5751	NYSE	GL	Wed, Apr 15, 2015	56.07	56.72	55.97	56.41
5750	NYSE	GL	Tue, Apr 14, 2015	55.86	56.27	55.72	56.00
5749	NYSE	GL	Mon, Apr 13, 2015	55.75	56.04	55.71	55.83
5748	NYSE	GL	Fri, Apr 10, 2015	55.89	55.98	55.64	55.86
5747	NYSE	GL	Thu, Apr 9, 2015	55.58	55.98	55.45	55.93
5746	NYSE	GL	Wed, Apr 8, 2015	55.18	55.60	55.11	55.58
5745	NYSE	GL	Tue, Apr 7, 2015	55.17	55.31	54.90	55.06
5744	NYSE	GL	Mon, Apr 6, 2015	54.55	55.36	54.51	55.17
5743	NYSE	GL	Thu, Apr 2, 2015	54.95	55.30	54.89	55.11
5742	NYSE	GL	Wed, Apr 1, 2015	54.85	55.04	54.54	54.98
5741	NYSE	GL	Tue, Mar 31, 2015	54.76	55.02	54.44	54.92
5740	NYSE	GL	Mon, Mar 30, 2015	54.86	55.26	54.73	55.22
5739	NYSE	GL	Fri, Mar 27, 2015	54.69	54.83	54.36	54.67
5738	NYSE	GL	Thu, Mar 26, 2015	54.59	54.99	54.38	54.76
5737	NYSE	GL	Wed, Mar 25, 2015	55.37	55.44	54.62	54.67
5736	NYSE	GL	Tue, Mar 24, 2015	55.40	55.59	55.19	55.37
5735	NYSE	GL	Mon, Mar 23, 2015	55.74	56.19	55.51	55.52
5734	NYSE	GL	Fri, Mar 20, 2015	55.01	55.76	55.01	55.66
5733	NYSE	GL	Thu, Mar 19, 2015	55.28	55.44	54.48	54.90
5732	NYSE	GL	Wed, Mar 18, 2015	54.17	55.38	54.17	55.24
5731	NYSE	GL	Tue, Mar 17, 2015	54.17	54.57	53.95	54.44
5730	NYSE	GL	Mon, Mar 16, 2015	53.73	54.33	53.60	54.32
5729	NYSE	GL	Fri, Mar 13, 2015	54.01	54.14	53.12	53.57
5728	NYSE	GL	Thu, Mar 12, 2015	53.71	54.21	53.47	54.18
5727	NYSE	GL	Wed, Mar 11, 2015	53.42	53.63	53.25	53.41
5726	NYSE	GL	Tue, Mar 10, 2015	53.46	53.80	53.21	53.32
5725	NYSE	GL	Mon, Mar 9, 2015	53.76	54.18	53.60	54.08
5724	NYSE	GL	Fri, Mar 6, 2015	53.54	54.53	53.54	53.79
5723	NYSE	GL	Thu, Mar 5, 2015	53.54	53.71	53.21	53.66
5722	NYSE	GL	Wed, Mar 4, 2015	53.65	53.93	53.12	53.40
5721	NYSE	GL	Tue, Mar 3, 2015	53.70	54.07	53.51	53.96
5720	NYSE	GL	Mon, Mar 2, 2015	53.25	54.01	53.13	53.99
5719	NYSE	GL	Fri, Feb 27, 2015	53.45	53.69	53.19	53.25
5718	NYSE	GL	Thu, Feb 26, 2015	53.55	53.73	53.30	53.47
5717	NYSE	GL	Wed, Feb 25, 2015	53.78	53.84	53.39	53.61
5716	NYSE	GL	Tue, Feb 24, 2015	53.67	54.36	53.67	53.86
5715	NYSE	GL	Mon, Feb 23, 2015	54.13	54.13	53.48	53.73
5714	NYSE	GL	Fri, Feb 20, 2015	53.60	54.25	52.98	54.18
5713	NYSE	GL	Thu, Feb 19, 2015	53.64	53.99	53.36	53.83
5712	NYSE	GL	Wed, Feb 18, 2015	53.80	53.85	53.63	53.73
5711	NYSE	GL	Tue, Feb 17, 2015	53.90	54.33	53.69	53.98
5710	NYSE	GL	Fri, Feb 13, 2015	53.62	54.12	53.53	54.05
5709	NYSE	GL	Thu, Feb 12, 2015	53.52	53.85	53.26	53.70
5708	NYSE	GL	Wed, Feb 11, 2015	53.20	53.63	53.02	53.44
5707	NYSE	GL	Tue, Feb 10, 2015	53.37	53.37	52.64	53.01
5706	NYSE	GL	Mon, Feb 9, 2015	52.64	53.06	52.56	52.93
5705	NYSE	GL	Fri, Feb 6, 2015	52.71	53.28	52.55	53.01
5704	NYSE	GL	Thu, Feb 5, 2015	51.52	52.57	51.48	52.52
5703	NYSE	GL	Wed, Feb 4, 2015	50.91	52.20	50.82	51.93
5702	NYSE	GL	Tue, Feb 3, 2015	50.96	51.35	49.77	50.99
5701	NYSE	GL	Mon, Feb 2, 2015	50.05	51.18	49.83	51.06
5700	NYSE	GL	Fri, Jan 30, 2015	50.39	51.04	49.98	50.07
5699	NYSE	GL	Thu, Jan 29, 2015	50.40	50.93	50.20	50.85
5698	NYSE	GL	Wed, Jan 28, 2015	51.52	51.77	50.32	50.32
5697	NYSE	GL	Tue, Jan 27, 2015	50.93	51.63	50.93	51.32
5696	NYSE	GL	Mon, Jan 26, 2015	51.72	51.93	51.44	51.83
5695	NYSE	GL	Fri, Jan 23, 2015	52.25	52.36	51.74	51.76
5694	NYSE	GL	Thu, Jan 22, 2015	51.71	52.47	51.24	52.27
5693	NYSE	GL	Wed, Jan 21, 2015	51.19	51.75	50.94	51.43
5692	NYSE	GL	Tue, Jan 20, 2015	52.16	52.25	51.11	51.36
5691	NYSE	GL	Fri, Jan 16, 2015	50.89	51.87	50.76	51.85
5690	NYSE	GL	Thu, Jan 15, 2015	51.31	51.74	50.90	51.00
5689	NYSE	GL	Wed, Jan 14, 2015	51.15	51.70	50.85	51.31
5688	NYSE	GL	Tue, Jan 13, 2015	52.45	52.88	51.45	51.81
5687	NYSE	GL	Mon, Jan 12, 2015	52.69	52.73	51.97	52.10
5686	NYSE	GL	Fri, Jan 9, 2015	53.40	53.56	52.55	52.57
5685	NYSE	GL	Thu, Jan 8, 2015	53.02	53.70	52.88	53.34
5684	NYSE	GL	Wed, Jan 7, 2015	51.83	53.06	51.83	52.53
5683	NYSE	GL	Tue, Jan 6, 2015	53.11	53.17	52.36	52.47
5682	NYSE	GL	Mon, Jan 5, 2015	53.74	53.87	53.04	53.19
5681	NYSE	GL	Fri, Jan 2, 2015	54.51	54.60	53.67	54.16
5680	NYSE	GL	Wed, Dec 31, 2014	55.21	55.21	54.14	54.17
5679	NYSE	GL	Tue, Dec 30, 2014	55.13	55.49	54.87	55.04
5678	NYSE	GL	Mon, Dec 29, 2014	55.14	55.88	55.14	55.34
5677	NYSE	GL	Fri, Dec 26, 2014	55.28	55.40	55.14	55.26
5676	NYSE	GL	Wed, Dec 24, 2014	55.48	55.50	54.99	55.18
5675	NYSE	GL	Tue, Dec 23, 2014	55.12	55.74	55.08	55.42
5674	NYSE	GL	Mon, Dec 22, 2014	54.56	55.05	54.40	55.01
5673	NYSE	GL	Fri, Dec 19, 2014	54.66	54.66	54.16	54.46
5672	NYSE	GL	Thu, Dec 18, 2014	53.62	54.44	53.46	54.44
5671	NYSE	GL	Wed, Dec 17, 2014	51.82	53.10	51.69	53.02
5670	NYSE	GL	Tue, Dec 16, 2014	51.45	52.47	51.28	51.62
5669	NYSE	GL	Mon, Dec 15, 2014	52.42	52.63	51.50	51.72
5668	NYSE	GL	Fri, Dec 12, 2014	53.25	53.51	52.14	52.14
5667	NYSE	GL	Thu, Dec 11, 2014	53.73	54.31	53.61	53.73
5666	NYSE	GL	Wed, Dec 10, 2014	54.01	54.37	53.57	53.61
5665	NYSE	GL	Tue, Dec 9, 2014	53.77	54.28	53.63	54.21
5664	NYSE	GL	Mon, Dec 8, 2014	54.08	54.69	53.95	54.41
5663	NYSE	GL	Fri, Dec 5, 2014	53.62	54.32	53.62	54.09
5662	NYSE	GL	Thu, Dec 4, 2014	53.66	53.84	53.27	53.46
5661	NYSE	GL	Wed, Dec 3, 2014	53.44	53.70	52.74	53.66
5660	NYSE	GL	Tue, Dec 2, 2014	53.20	53.46	52.74	53.45
5659	NYSE	GL	Mon, Dec 1, 2014	53.54	53.66	53.28	53.30
5658	NYSE	GL	Fri, Nov 28, 2014	53.93	54.14	53.67	53.75
5657	NYSE	GL	Wed, Nov 26, 2014	53.98	54.06	53.69	53.83
5656	NYSE	GL	Tue, Nov 25, 2014	54.19	54.22	53.75	53.93
5655	NYSE	GL	Mon, Nov 24, 2014	54.02	54.23	53.69	54.13
5654	NYSE	GL	Fri, Nov 21, 2014	53.92	54.15	53.68	53.80
5653	NYSE	GL	Thu, Nov 20, 2014	52.94	53.48	52.82	53.47
5652	NYSE	GL	Wed, Nov 19, 2014	53.54	53.66	53.08	53.24
5651	NYSE	GL	Tue, Nov 18, 2014	53.39	53.73	53.26	53.50
5650	NYSE	GL	Mon, Nov 17, 2014	53.24	53.33	52.94	53.31
5649	NYSE	GL	Fri, Nov 14, 2014	53.18	53.44	53.00	53.26
5648	NYSE	GL	Thu, Nov 13, 2014	53.43	53.43	53.16	53.28
5647	NYSE	GL	Wed, Nov 12, 2014	52.89	53.33	52.58	53.26
5646	NYSE	GL	Tue, Nov 11, 2014	53.00	53.26	52.91	53.18
5645	NYSE	GL	Mon, Nov 10, 2014	53.39	53.42	53.00	53.09
5644	NYSE	GL	Fri, Nov 7, 2014	53.23	53.58	53.08	53.46
5643	NYSE	GL	Thu, Nov 6, 2014	53.58	53.76	53.13	53.40
5642	NYSE	GL	Wed, Nov 5, 2014	53.64	53.76	53.30	53.75
5641	NYSE	GL	Tue, Nov 4, 2014	52.94	53.37	52.77	53.36
5640	NYSE	GL	Mon, Nov 3, 2014	52.91	53.14	52.71	53.03
5639	NYSE	GL	Fri, Oct 31, 2014	52.94	53.00	52.72	52.96
5638	NYSE	GL	Thu, Oct 30, 2014	51.59	52.48	51.55	52.20
5637	NYSE	GL	Wed, Oct 29, 2014	51.83	52.13	51.60	51.76
5636	NYSE	GL	Tue, Oct 28, 2014	51.64	51.86	51.17	51.65
5635	NYSE	GL	Mon, Oct 27, 2014	51.15	51.39	50.94	51.35
5634	NYSE	GL	Fri, Oct 24, 2014	50.49	51.47	50.27	51.25
5633	NYSE	GL	Thu, Oct 23, 2014	52.11	52.11	49.71	50.57
5632	NYSE	GL	Wed, Oct 22, 2014	52.98	53.14	52.57	52.61
5631	NYSE	GL	Tue, Oct 21, 2014	51.99	52.89	51.92	52.88
5630	NYSE	GL	Mon, Oct 20, 2014	51.23	51.69	51.00	51.67
5629	NYSE	GL	Fri, Oct 17, 2014	50.75	51.44	50.68	51.31
5628	NYSE	GL	Thu, Oct 16, 2014	49.92	50.51	49.88	50.32
5627	NYSE	GL	Wed, Oct 15, 2014	50.71	50.99	49.97	50.63
5626	NYSE	GL	Tue, Oct 14, 2014	51.30	51.87	51.27	51.47
5625	NYSE	GL	Mon, Oct 13, 2014	51.46	51.86	51.11	51.11
5624	NYSE	GL	Fri, Oct 10, 2014	51.86	52.42	51.50	51.50
5623	NYSE	GL	Thu, Oct 9, 2014	52.47	52.51	51.80	51.86
5622	NYSE	GL	Wed, Oct 8, 2014	51.44	52.59	51.26	52.52
5621	NYSE	GL	Tue, Oct 7, 2014	52.13	52.41	51.50	51.50
5620	NYSE	GL	Mon, Oct 6, 2014	52.79	52.85	52.22	52.44
5619	NYSE	GL	Fri, Oct 3, 2014	52.44	52.77	52.37	52.61
5618	NYSE	GL	Thu, Oct 2, 2014	51.77	52.31	51.61	52.07
5617	NYSE	GL	Wed, Oct 1, 2014	52.27	52.28	51.80	51.92
5616	NYSE	GL	Tue, Sep 30, 2014	52.72	52.73	52.34	52.37
5615	NYSE	GL	Mon, Sep 29, 2014	52.51	52.88	52.28	52.64
5614	NYSE	GL	Fri, Sep 26, 2014	52.72	53.09	52.47	52.96
5613	NYSE	GL	Thu, Sep 25, 2014	53.05	53.15	52.57	52.57
5612	NYSE	GL	Wed, Sep 24, 2014	52.59	53.35	52.49	53.26
5611	NYSE	GL	Tue, Sep 23, 2014	53.01	53.24	52.62	52.62
5610	NYSE	GL	Mon, Sep 22, 2014	53.36	53.48	53.12	53.25
5609	NYSE	GL	Fri, Sep 19, 2014	54.11	54.26	53.43	53.56
5608	NYSE	GL	Thu, Sep 18, 2014	53.72	54.09	53.72	53.83
5607	NYSE	GL	Wed, Sep 17, 2014	53.57	53.93	53.39	53.59
5606	NYSE	GL	Tue, Sep 16, 2014	53.42	53.74	53.31	53.53
5605	NYSE	GL	Mon, Sep 15, 2014	53.58	53.64	53.36	53.39
5604	NYSE	GL	Fri, Sep 12, 2014	53.42	53.77	53.35	53.65
5603	NYSE	GL	Thu, Sep 11, 2014	53.41	53.67	53.28	53.59
5602	NYSE	GL	Wed, Sep 10, 2014	53.55	53.87	53.30	53.60
5601	NYSE	GL	Tue, Sep 9, 2014	53.99	53.99	53.48	53.50
5600	NYSE	GL	Mon, Sep 8, 2014	54.27	54.33	53.95	54.12
5599	NYSE	GL	Fri, Sep 5, 2014	54.11	54.33	54.00	54.24
5598	NYSE	GL	Thu, Sep 4, 2014	54.56	54.68	54.12	54.16
5597	NYSE	GL	Wed, Sep 3, 2014	54.83	54.83	54.37	54.41
5596	NYSE	GL	Tue, Sep 2, 2014	54.59	54.92	54.36	54.47
5595	NYSE	GL	Fri, Aug 29, 2014	55.15	55.31	54.53	54.55
5594	NYSE	GL	Thu, Aug 28, 2014	54.56	55.07	54.37	54.93
5593	NYSE	GL	Wed, Aug 27, 2014	54.94	55.07	54.78	54.86
5592	NYSE	GL	Tue, Aug 26, 2014	54.50	54.92	54.50	54.84
5591	NYSE	GL	Mon, Aug 25, 2014	54.42	54.67	54.18	54.53
5590	NYSE	GL	Fri, Aug 22, 2014	54.45	54.62	54.07	54.08
5589	NYSE	GL	Thu, Aug 21, 2014	54.02	54.58	53.80	54.47
5588	NYSE	GL	Wed, Aug 20, 2014	53.63	54.11	53.55	54.03
5587	NYSE	GL	Tue, Aug 19, 2014	53.86	54.03	53.75	53.80
5586	NYSE	GL	Mon, Aug 18, 2014	53.51	53.86	53.49	53.86
5585	NYSE	GL	Fri, Aug 15, 2014	53.81	53.81	52.87	53.26
5584	NYSE	GL	Thu, Aug 14, 2014	53.25	53.59	53.00	53.55
5583	NYSE	GL	Wed, Aug 13, 2014	53.11	53.37	53.02	53.19
5582	NYSE	GL	Tue, Aug 12, 2014	52.91	53.17	52.90	53.00
5581	NYSE	GL	Mon, Aug 11, 2014	53.36	53.56	52.94	52.98
5580	NYSE	GL	Fri, Aug 8, 2014	53.09	53.37	52.85	53.33
5579	NYSE	GL	Thu, Aug 7, 2014	53.87	53.96	52.82	52.97
5578	NYSE	GL	Wed, Aug 6, 2014	53.06	53.57	52.83	53.46
5577	NYSE	GL	Tue, Aug 5, 2014	53.19	53.32	52.86	53.12
5576	NYSE	GL	Mon, Aug 4, 2014	52.87	53.43	52.72	53.30
5575	NYSE	GL	Fri, Aug 1, 2014	52.61	52.98	52.05	52.69
5574	NYSE	GL	Thu, Jul 31, 2014	53.36	53.52	52.72	52.74
5573	NYSE	GL	Wed, Jul 30, 2014	53.78	53.89	53.29	53.58
5572	NYSE	GL	Tue, Jul 29, 2014	54.21	54.42	53.70	53.70
5571	NYSE	GL	Mon, Jul 28, 2014	53.64	54.28	53.16	54.25
5570	NYSE	GL	Fri, Jul 25, 2014	53.74	54.00	53.51	53.53
5569	NYSE	GL	Thu, Jul 24, 2014	54.49	54.83	53.75	54.04
5568	NYSE	GL	Wed, Jul 23, 2014	54.87	54.88	54.48	54.54
5567	NYSE	GL	Tue, Jul 22, 2014	54.88	55.00	54.76	54.87
5566	NYSE	GL	Mon, Jul 21, 2014	54.93	55.11	54.65	54.73
5565	NYSE	GL	Fri, Jul 18, 2014	54.74	55.21	54.65	55.20
5564	NYSE	GL	Thu, Jul 17, 2014	55.12	55.43	54.47	54.49
5563	NYSE	GL	Wed, Jul 16, 2014	55.79	55.89	55.35	55.39
5562	NYSE	GL	Tue, Jul 15, 2014	55.25	55.74	55.25	55.68
5561	NYSE	GL	Mon, Jul 14, 2014	55.40	55.68	55.17	55.25
5560	NYSE	GL	Fri, Jul 11, 2014	54.66	55.28	54.43	55.12
5559	NYSE	GL	Thu, Jul 10, 2014	54.18	54.96	54.14	54.78
5558	NYSE	GL	Wed, Jul 9, 2014	55.15	55.35	54.95	55.11
5557	NYSE	GL	Tue, Jul 8, 2014	55.19	55.21	54.81	54.98
5556	NYSE	GL	Mon, Jul 7, 2014	55.22	55.43	55.02	55.18
5555	NYSE	GL	Thu, Jul 3, 2014	55.07	55.51	55.05	55.22
5554	NYSE	GL	Wed, Jul 2, 2014	54.96	56.49	54.61	54.83
5553	NYSE	GL	Tue, Jul 1, 2014	54.85	55.25	54.77	54.93
5552	NYSE	GL	Mon, Jun 30, 2014	54.57	54.91	54.51	54.61
5551	NYSE	GL	Fri, Jun 27, 2014	54.73	55.05	54.59	54.65
5550	NYSE	GL	Thu, Jun 26, 2014	54.75	54.85	54.38	54.80
5549	NYSE	GL	Wed, Jun 25, 2014	54.40	54.91	54.35	54.84
5548	NYSE	GL	Tue, Jun 24, 2014	54.62	55.14	54.47	54.59
5547	NYSE	GL	Mon, Jun 23, 2014	54.81	54.91	54.51	54.81
5546	NYSE	GL	Fri, Jun 20, 2014	54.95	55.16	54.75	54.85
5545	NYSE	GL	Thu, Jun 19, 2014	55.11	55.11	54.66	54.85
5544	NYSE	GL	Wed, Jun 18, 2014	54.93	55.05	54.54	55.03
5543	NYSE	GL	Tue, Jun 17, 2014	54.18	55.03	54.16	54.95
5542	NYSE	GL	Mon, Jun 16, 2014	54.25	54.36	53.97	54.25
5541	NYSE	GL	Fri, Jun 13, 2014	54.23	54.43	54.00	54.31
5540	NYSE	GL	Thu, Jun 12, 2014	54.59	54.61	54.02	54.18
5539	NYSE	GL	Wed, Jun 11, 2014	54.92	54.92	54.56	54.67
5538	NYSE	GL	Tue, Jun 10, 2014	54.85	55.16	54.78	55.07
5537	NYSE	GL	Mon, Jun 9, 2014	54.88	55.25	54.81	54.97
5536	NYSE	GL	Fri, Jun 6, 2014	54.70	55.09	54.62	54.95
5535	NYSE	GL	Thu, Jun 5, 2014	54.74	54.82	54.32	54.71
5534	NYSE	GL	Wed, Jun 4, 2014	54.54	55.12	54.33	54.66
5533	NYSE	GL	Tue, Jun 3, 2014	54.42	54.59	54.06	54.48
5532	NYSE	GL	Mon, Jun 2, 2014	54.11	54.45	53.83	54.37
5531	NYSE	GL	Fri, May 30, 2014	53.85	54.17	53.75	53.95
5530	NYSE	GL	Thu, May 29, 2014	53.86	54.09	53.65	53.90
5529	NYSE	GL	Wed, May 28, 2014	54.13	54.22	53.80	53.93
5528	NYSE	GL	Tue, May 27, 2014	54.17	54.55	54.07	54.20
5527	NYSE	GL	Fri, May 23, 2014	53.90	54.13	53.83	54.06
5526	NYSE	GL	Thu, May 22, 2014	53.76	54.05	53.67	53.95
5525	NYSE	GL	Wed, May 21, 2014	53.59	53.85	53.43	53.83
5524	NYSE	GL	Tue, May 20, 2014	53.60	53.61	53.11	53.35
5523	NYSE	GL	Mon, May 19, 2014	53.09	53.67	53.09	53.63
5522	NYSE	GL	Fri, May 16, 2014	52.79	53.36	52.69	53.32
5521	NYSE	GL	Thu, May 15, 2014	53.49	53.49	52.61	53.20
5520	NYSE	GL	Wed, May 14, 2014	54.30	54.30	53.57	53.73
5519	NYSE	GL	Tue, May 13, 2014	54.53	54.65	54.20	54.37
5518	NYSE	GL	Mon, May 12, 2014	53.92	54.43	53.83	54.40
5517	NYSE	GL	Fri, May 9, 2014	53.65	53.91	53.27	53.83
5516	NYSE	GL	Thu, May 8, 2014	53.29	54.03	53.29	53.79
5515	NYSE	GL	Wed, May 7, 2014	52.87	53.53	52.67	53.51
5514	NYSE	GL	Tue, May 6, 2014	53.14	53.39	52.70	52.77
5513	NYSE	GL	Mon, May 5, 2014	53.05	53.50	52.75	53.36
5512	NYSE	GL	Fri, May 2, 2014	53.19	53.75	53.19	53.37
5511	NYSE	GL	Thu, May 1, 2014	53.07	53.46	52.86	53.19
5510	NYSE	GL	Wed, Apr 30, 2014	52.64	53.16	52.37	53.13
5509	NYSE	GL	Tue, Apr 29, 2014	52.27	52.82	52.11	52.53
5508	NYSE	GL	Mon, Apr 28, 2014	52.53	52.58	51.54	52.03
5507	NYSE	GL	Fri, Apr 25, 2014	52.55	52.64	52.11	52.26
5506	NYSE	GL	Thu, Apr 24, 2014	52.94	53.03	52.10	52.59
5505	NYSE	GL	Wed, Apr 23, 2014	52.81	53.22	52.48	52.67
5504	NYSE	GL	Tue, Apr 22, 2014	52.05	52.57	51.95	52.34
5503	NYSE	GL	Mon, Apr 21, 2014	52.37	52.53	51.98	52.05
5502	NYSE	GL	Thu, Apr 17, 2014	51.94	52.49	51.83	52.32
5501	NYSE	GL	Wed, Apr 16, 2014	51.95	52.05	51.59	52.03
5500	NYSE	GL	Tue, Apr 15, 2014	51.05	51.59	50.85	51.42
5499	NYSE	GL	Mon, Apr 14, 2014	51.43	51.47	50.63	51.05
5498	NYSE	GL	Fri, Apr 11, 2014	51.33	51.70	50.96	50.97
5497	NYSE	GL	Thu, Apr 10, 2014	52.52	52.73	51.50	51.53
5496	NYSE	GL	Wed, Apr 9, 2014	52.01	52.51	51.66	52.44
5495	NYSE	GL	Tue, Apr 8, 2014	51.46	52.07	51.27	51.85
5494	NYSE	GL	Mon, Apr 7, 2014	52.10	52.29	51.46	51.55
5493	NYSE	GL	Fri, Apr 4, 2014	53.13	53.45	52.26	52.28
5492	NYSE	GL	Thu, Apr 3, 2014	52.83	53.02	52.61	52.79
5491	NYSE	GL	Wed, Apr 2, 2014	52.73	52.93	52.51	52.75
5490	NYSE	GL	Tue, Apr 1, 2014	52.41	52.75	52.01	52.73
5489	NYSE	GL	Mon, Mar 31, 2014	51.80	52.50	51.80	52.47
5488	NYSE	GL	Fri, Mar 28, 2014	51.65	51.88	51.33	51.57
5487	NYSE	GL	Thu, Mar 27, 2014	51.95	52.13	51.16	51.32
5486	NYSE	GL	Wed, Mar 26, 2014	52.72	52.97	51.89	51.89
5485	NYSE	GL	Tue, Mar 25, 2014	52.88	52.99	52.23	52.51
5484	NYSE	GL	Mon, Mar 24, 2014	52.97	53.14	52.38	52.55
5483	NYSE	GL	Fri, Mar 21, 2014	53.01	53.19	52.68	52.81
5482	NYSE	GL	Thu, Mar 20, 2014	52.15	52.94	52.15	52.54
5481	NYSE	GL	Wed, Mar 19, 2014	52.57	52.73	52.05	52.41
5480	NYSE	GL	Tue, Mar 18, 2014	52.35	52.73	52.15	52.59
5479	NYSE	GL	Mon, Mar 17, 2014	52.23	52.51	52.08	52.25
5478	NYSE	GL	Fri, Mar 14, 2014	52.05	52.39	51.72	51.99
5477	NYSE	GL	Thu, Mar 13, 2014	53.00	53.03	51.99	52.09
5476	NYSE	GL	Wed, Mar 12, 2014	52.17	52.65	52.04	52.62
5475	NYSE	GL	Tue, Mar 11, 2014	53.46	53.53	52.54	52.64
5474	NYSE	GL	Mon, Mar 10, 2014	53.41	53.62	53.07	53.22
5473	NYSE	GL	Fri, Mar 7, 2014	53.23	53.58	53.09	53.51
5472	NYSE	GL	Thu, Mar 6, 2014	52.55	53.05	52.45	52.93
5471	NYSE	GL	Wed, Mar 5, 2014	52.30	52.55	52.12	52.45
5470	NYSE	GL	Tue, Mar 4, 2014	51.93	52.43	51.93	52.40
5469	NYSE	GL	Mon, Mar 3, 2014	51.09	51.54	50.97	51.35
5468	NYSE	GL	Fri, Feb 28, 2014	51.05	52.06	50.85	51.67
5467	NYSE	GL	Thu, Feb 27, 2014	50.65	51.22	50.40	51.07
5466	NYSE	GL	Wed, Feb 26, 2014	50.93	50.95	50.50	50.72
5465	NYSE	GL	Tue, Feb 25, 2014	50.75	50.97	50.56	50.69
5464	NYSE	GL	Mon, Feb 24, 2014	50.70	51.01	50.49	50.69
5463	NYSE	GL	Fri, Feb 21, 2014	50.82	51.00	50.62	50.72
5462	NYSE	GL	Thu, Feb 20, 2014	50.53	50.83	50.11	50.73
5461	NYSE	GL	Wed, Feb 19, 2014	50.99	51.57	50.44	50.48
5460	NYSE	GL	Tue, Feb 18, 2014	50.57	51.18	50.47	51.13
5459	NYSE	GL	Fri, Feb 14, 2014	50.51	50.70	50.28	50.57
5458	NYSE	GL	Thu, Feb 13, 2014	49.89	50.57	49.66	50.57
5457	NYSE	GL	Wed, Feb 12, 2014	50.50	50.85	50.05	50.19
5456	NYSE	GL	Tue, Feb 11, 2014	50.03	50.55	49.83	50.35
5455	NYSE	GL	Mon, Feb 10, 2014	49.81	50.17	49.49	50.14
5454	NYSE	GL	Fri, Feb 7, 2014	49.55	50.15	49.34	50.05
5453	NYSE	GL	Thu, Feb 6, 2014	48.77	49.40	48.59	49.33
5452	NYSE	GL	Wed, Feb 5, 2014	48.49	48.85	47.83	48.74
5451	NYSE	GL	Tue, Feb 4, 2014	48.53	49.20	48.03	48.64
5450	NYSE	GL	Mon, Feb 3, 2014	50.07	50.28	48.26	48.37
5449	NYSE	GL	Fri, Jan 31, 2014	49.83	50.57	49.57	50.10
5448	NYSE	GL	Thu, Jan 30, 2014	49.66	50.53	49.53	50.47
5447	NYSE	GL	Wed, Jan 29, 2014	49.35	49.79	49.33	49.38
5446	NYSE	GL	Tue, Jan 28, 2014	49.47	49.90	49.45	49.76
5445	NYSE	GL	Mon, Jan 27, 2014	49.71	50.01	49.06	49.45
5444	NYSE	GL	Fri, Jan 24, 2014	50.63	50.73	49.71	49.71
5443	NYSE	GL	Thu, Jan 23, 2014	51.25	51.27	50.75	50.97
5442	NYSE	GL	Wed, Jan 22, 2014	51.63	51.90	51.43	51.63
5441	NYSE	GL	Tue, Jan 21, 2014	52.11	52.16	51.43	51.56
5440	NYSE	GL	Fri, Jan 17, 2014	52.01	52.09	51.65	51.81
5439	NYSE	GL	Thu, Jan 16, 2014	52.16	52.23	51.87	51.98
5438	NYSE	GL	Wed, Jan 15, 2014	51.42	52.30	51.42	52.27
5437	NYSE	GL	Tue, Jan 14, 2014	51.57	52.22	51.34	52.21
5436	NYSE	GL	Mon, Jan 13, 2014	52.03	52.29	51.27	51.45
5435	NYSE	GL	Fri, Jan 10, 2014	52.56	52.63	51.91	52.18
5434	NYSE	GL	Thu, Jan 9, 2014	52.37	52.50	51.95	52.46
5433	NYSE	GL	Wed, Jan 8, 2014	52.04	52.45	51.85	52.35
5432	NYSE	GL	Tue, Jan 7, 2014	51.73	52.33	51.53	51.96
5431	NYSE	GL	Mon, Jan 6, 2014	51.89	51.96	51.35	51.53
5430	NYSE	GL	Fri, Jan 3, 2014	51.64	51.90	51.42	51.72
5429	NYSE	GL	Thu, Jan 2, 2014	52.12	52.12	51.39	51.62
5428	NYSE	GL	Tue, Dec 31, 2013	52.17	52.25	51.87	52.10
5427	NYSE	GL	Mon, Dec 30, 2013	52.16	52.20	51.96	52.19
5426	NYSE	GL	Fri, Dec 27, 2013	52.41	52.95	51.97	52.16
5425	NYSE	GL	Thu, Dec 26, 2013	52.25	52.48	52.03	52.35
5424	NYSE	GL	Tue, Dec 24, 2013	52.01	52.31	51.80	52.18
5423	NYSE	GL	Mon, Dec 23, 2013	52.04	52.23	51.72	52.03
5422	NYSE	GL	Fri, Dec 20, 2013	51.43	52.01	51.05	51.90
5421	NYSE	GL	Thu, Dec 19, 2013	51.20	51.41	50.84	51.33
5420	NYSE	GL	Wed, Dec 18, 2013	50.91	51.28	49.92	51.25
5419	NYSE	GL	Tue, Dec 17, 2013	50.83	50.89	50.37	50.72
5418	NYSE	GL	Mon, Dec 16, 2013	50.73	51.10	50.57	50.76
5417	NYSE	GL	Fri, Dec 13, 2013	50.83	50.91	50.44	50.56
5416	NYSE	GL	Thu, Dec 12, 2013	50.63	50.91	50.47	50.74
5415	NYSE	GL	Wed, Dec 11, 2013	50.99	51.08	50.61	50.77
5414	NYSE	GL	Tue, Dec 10, 2013	51.09	51.30	50.88	51.02
5413	NYSE	GL	Mon, Dec 9, 2013	51.43	51.43	51.14	51.29
5412	NYSE	GL	Fri, Dec 6, 2013	50.85	51.19	50.60	51.19
5411	NYSE	GL	Thu, Dec 5, 2013	50.49	50.61	50.17	50.37
5410	NYSE	GL	Wed, Dec 4, 2013	50.01	50.63	49.74	50.51
5409	NYSE	GL	Tue, Dec 3, 2013	50.49	50.84	49.91	50.16
5408	NYSE	GL	Mon, Dec 2, 2013	50.70	51.36	50.61	50.78
5407	NYSE	GL	Fri, Nov 29, 2013	50.91	51.25	50.61	50.67
5406	NYSE	GL	Wed, Nov 27, 2013	50.85	50.96	50.61	50.91
5405	NYSE	GL	Tue, Nov 26, 2013	50.33	50.89	50.29	50.69
5404	NYSE	GL	Mon, Nov 25, 2013	50.35	50.51	50.13	50.35
5403	NYSE	GL	Fri, Nov 22, 2013	49.99	50.31	49.81	50.27
5402	NYSE	GL	Thu, Nov 21, 2013	49.91	50.27	49.75	50.11
5401	NYSE	GL	Wed, Nov 20, 2013	49.94	49.94	49.47	49.62
5400	NYSE	GL	Tue, Nov 19, 2013	50.11	50.11	49.65	49.75
5399	NYSE	GL	Mon, Nov 18, 2013	50.46	50.57	50.00	50.11
5398	NYSE	GL	Fri, Nov 15, 2013	50.23	50.31	49.79	50.28
5397	NYSE	GL	Thu, Nov 14, 2013	50.03	50.36	49.65	50.28
5396	NYSE	GL	Wed, Nov 13, 2013	49.01	49.92	48.73	49.88
5395	NYSE	GL	Tue, Nov 12, 2013	49.15	49.37	48.35	49.09
5394	NYSE	GL	Mon, Nov 11, 2013	49.27	49.40	48.76	49.37
5393	NYSE	GL	Fri, Nov 8, 2013	48.69	49.73	48.69	49.27
5392	NYSE	GL	Thu, Nov 7, 2013	49.09	49.59	48.67	48.70
5391	NYSE	GL	Wed, Nov 6, 2013	48.77	49.04	48.64	49.03
5390	NYSE	GL	Tue, Nov 5, 2013	48.51	48.71	48.33	48.57
5389	NYSE	GL	Mon, Nov 4, 2013	48.67	48.75	48.35	48.58
5388	NYSE	GL	Fri, Nov 1, 2013	48.55	48.79	48.34	48.51
5387	NYSE	GL	Thu, Oct 31, 2013	48.75	49.02	48.50	48.57
5386	NYSE	GL	Wed, Oct 30, 2013	48.91	49.51	48.61	48.87
5385	NYSE	GL	Tue, Oct 29, 2013	49.11	49.40	48.91	49.03
5384	NYSE	GL	Mon, Oct 28, 2013	48.95	49.17	48.77	48.89
5383	NYSE	GL	Fri, Oct 25, 2013	49.05	49.59	48.69	48.91
5382	NYSE	GL	Thu, Oct 24, 2013	49.64	49.64	48.51	49.11
5381	NYSE	GL	Wed, Oct 23, 2013	50.18	50.18	49.18	49.64
5380	NYSE	GL	Tue, Oct 22, 2013	50.14	50.53	49.97	50.08
5379	NYSE	GL	Mon, Oct 21, 2013	50.04	50.17	49.83	50.09
5378	NYSE	GL	Fri, Oct 18, 2013	50.03	50.05	49.45	50.01
5377	NYSE	GL	Thu, Oct 17, 2013	49.17	50.08	48.84	50.05
5376	NYSE	GL	Wed, Oct 16, 2013	48.67	49.51	48.62	49.37
5375	NYSE	GL	Tue, Oct 15, 2013	48.71	49.22	48.35	48.49
5374	NYSE	GL	Mon, Oct 14, 2013	48.32	49.03	48.18	48.86
5373	NYSE	GL	Fri, Oct 11, 2013	48.47	48.96	48.32	48.77
5372	NYSE	GL	Thu, Oct 10, 2013	47.69	48.59	47.69	48.59
5371	NYSE	GL	Wed, Oct 9, 2013	47.28	47.39	46.84	47.11
5370	NYSE	GL	Tue, Oct 8, 2013	47.89	47.97	47.21	47.21
5369	NYSE	GL	Mon, Oct 7, 2013	47.99	48.24	47.73	47.86
5368	NYSE	GL	Fri, Oct 4, 2013	47.55	48.39	47.52	48.37
5367	NYSE	GL	Thu, Oct 3, 2013	47.65	47.98	47.17	47.54
5366	NYSE	GL	Wed, Oct 2, 2013	47.57	47.81	47.32	47.81
5365	NYSE	GL	Tue, Oct 1, 2013	47.75	48.35	47.49	48.08
5364	NYSE	GL	Mon, Sep 30, 2013	48.12	48.50	47.97	48.23
5363	NYSE	GL	Fri, Sep 27, 2013	48.30	48.65	48.28	48.56
5362	NYSE	GL	Thu, Sep 26, 2013	48.42	48.76	48.29	48.65
5361	NYSE	GL	Wed, Sep 25, 2013	48.17	48.58	47.99	48.43
5360	NYSE	GL	Tue, Sep 24, 2013	48.05	48.53	47.87	48.09
5359	NYSE	GL	Mon, Sep 23, 2013	48.07	48.11	47.70	47.99
5358	NYSE	GL	Fri, Sep 20, 2013	48.14	48.24	47.80	47.96
5357	NYSE	GL	Thu, Sep 19, 2013	48.27	48.40	47.65	47.88
5356	NYSE	GL	Wed, Sep 18, 2013	48.56	48.72	47.92	48.17
5355	NYSE	GL	Tue, Sep 17, 2013	48.60	48.62	48.34	48.53
5354	NYSE	GL	Mon, Sep 16, 2013	48.74	48.74	48.30	48.60
5353	NYSE	GL	Fri, Sep 13, 2013	48.25	48.25	47.89	48.11
5352	NYSE	GL	Thu, Sep 12, 2013	48.40	48.40	47.91	48.10
5351	NYSE	GL	Wed, Sep 11, 2013	48.11	48.43	47.85	48.39
5350	NYSE	GL	Tue, Sep 10, 2013	47.93	48.11	47.73	48.09
5349	NYSE	GL	Mon, Sep 9, 2013	47.03	47.63	46.93	47.62
5348	NYSE	GL	Fri, Sep 6, 2013	47.44	47.45	46.48	47.03
5347	NYSE	GL	Thu, Sep 5, 2013	46.74	47.33	46.69	47.25
5346	NYSE	GL	Wed, Sep 4, 2013	46.13	47.02	46.10	46.77
5345	NYSE	GL	Tue, Sep 3, 2013	46.45	46.84	45.83	46.11
5344	NYSE	GL	Fri, Aug 30, 2013	46.39	46.59	45.79	45.93
5343	NYSE	GL	Thu, Aug 29, 2013	46.19	46.81	45.97	46.42
5342	NYSE	GL	Wed, Aug 28, 2013	46.10	46.47	45.93	46.24
5341	NYSE	GL	Tue, Aug 27, 2013	47.00	47.01	46.05	46.07
5340	NYSE	GL	Mon, Aug 26, 2013	47.57	47.69	47.23	47.38
5339	NYSE	GL	Fri, Aug 23, 2013	47.58	47.91	47.18	47.55
5338	NYSE	GL	Thu, Aug 22, 2013	46.79	47.75	46.67	47.54
5337	NYSE	GL	Wed, Aug 21, 2013	46.87	47.09	46.44	46.64
5336	NYSE	GL	Tue, Aug 20, 2013	46.74	47.17	46.38	46.96
5335	NYSE	GL	Mon, Aug 19, 2013	47.23	47.40	46.66	46.67
5334	NYSE	GL	Fri, Aug 16, 2013	46.89	47.69	46.86	47.29
5333	NYSE	GL	Thu, Aug 15, 2013	47.14	47.25	46.71	46.94
5332	NYSE	GL	Wed, Aug 14, 2013	47.58	47.71	47.31	47.43
5331	NYSE	GL	Tue, Aug 13, 2013	47.51	47.79	47.29	47.68
5330	NYSE	GL	Mon, Aug 12, 2013	47.27	47.53	47.18	47.43
5329	NYSE	GL	Fri, Aug 9, 2013	47.40	47.61	47.18	47.44
5328	NYSE	GL	Thu, Aug 8, 2013	47.50	47.78	47.11	47.44
5327	NYSE	GL	Wed, Aug 7, 2013	47.29	47.38	46.91	47.22
5326	NYSE	GL	Tue, Aug 6, 2013	47.75	47.75	47.07	47.39
5325	NYSE	GL	Mon, Aug 5, 2013	48.27	48.31	47.58	47.75
5324	NYSE	GL	Fri, Aug 2, 2013	48.43	48.49	47.96	48.27
5323	NYSE	GL	Thu, Aug 1, 2013	47.83	48.73	47.69	48.63
5322	NYSE	GL	Wed, Jul 31, 2013	47.31	47.83	47.09	47.39
5321	NYSE	GL	Tue, Jul 30, 2013	47.13	47.32	46.99	47.15
5320	NYSE	GL	Mon, Jul 29, 2013	46.88	47.00	46.68	46.90
5319	NYSE	GL	Fri, Jul 26, 2013	46.73	46.93	46.49	46.89
5318	NYSE	GL	Thu, Jul 25, 2013	46.77	47.19	46.30	47.08
5317	NYSE	GL	Wed, Jul 24, 2013	47.01	47.07	46.46	46.51
5316	NYSE	GL	Tue, Jul 23, 2013	47.11	47.14	46.77	46.89
5315	NYSE	GL	Mon, Jul 22, 2013	46.37	47.05	46.33	47.05
5314	NYSE	GL	Fri, Jul 19, 2013	46.92	46.92	45.97	46.37
5313	NYSE	GL	Thu, Jul 18, 2013	45.98	46.42	45.87	46.35
5312	NYSE	GL	Wed, Jul 17, 2013	45.91	46.18	45.62	45.80
5311	NYSE	GL	Tue, Jul 16, 2013	46.25	46.47	45.81	45.86
5310	NYSE	GL	Mon, Jul 15, 2013	46.26	46.36	46.02	46.18
5309	NYSE	GL	Fri, Jul 12, 2013	45.39	46.19	45.39	46.16
5308	NYSE	GL	Thu, Jul 11, 2013	46.26	46.33	45.73	45.92
5307	NYSE	GL	Wed, Jul 10, 2013	45.23	45.83	45.20	45.72
5306	NYSE	GL	Tue, Jul 9, 2013	45.40	45.61	45.31	45.37
5305	NYSE	GL	Mon, Jul 8, 2013	44.97	45.33	44.93	45.09
5304	NYSE	GL	Fri, Jul 5, 2013	44.27	44.73	44.20	44.72
5303	NYSE	GL	Wed, Jul 3, 2013	43.73	44.17	43.72	43.89
5302	NYSE	GL	Tue, Jul 2, 2013	43.79	44.07	43.65	43.96
5301	NYSE	GL	Mon, Jul 1, 2013	43.65	44.00	43.63	43.89
5300	NYSE	GL	Fri, Jun 28, 2013	43.35	43.69	43.18	43.43
5299	NYSE	GL	Thu, Jun 27, 2013	43.61	43.89	43.43	43.81
5298	NYSE	GL	Wed, Jun 26, 2013	43.35	43.53	43.05	43.36
5297	NYSE	GL	Tue, Jun 25, 2013	42.93	43.19	42.47	43.07
5296	NYSE	GL	Mon, Jun 24, 2013	42.64	42.80	42.26	42.56
5295	NYSE	GL	Fri, Jun 21, 2013	43.43	43.43	42.82	43.03
5294	NYSE	GL	Thu, Jun 20, 2013	42.91	43.47	42.73	43.09
5293	NYSE	GL	Wed, Jun 19, 2013	43.55	43.92	43.20	43.20
5292	NYSE	GL	Tue, Jun 18, 2013	43.59	43.60	43.14	43.51
5291	NYSE	GL	Mon, Jun 17, 2013	43.39	43.71	43.35	43.59
5290	NYSE	GL	Fri, Jun 14, 2013	43.49	43.51	42.85	43.11
5289	NYSE	GL	Thu, Jun 13, 2013	43.03	43.63	42.80	43.53
5288	NYSE	GL	Wed, Jun 12, 2013	43.12	43.61	42.91	43.00
5287	NYSE	GL	Tue, Jun 11, 2013	42.30	43.35	42.30	42.91
5286	NYSE	GL	Mon, Jun 10, 2013	43.36	43.56	43.28	43.41
5285	NYSE	GL	Fri, Jun 7, 2013	42.92	43.33	42.67	43.31
5284	NYSE	GL	Thu, Jun 6, 2013	41.85	42.64	41.67	42.64
5283	NYSE	GL	Wed, Jun 5, 2013	42.02	42.17	41.69	41.83
5282	NYSE	GL	Tue, Jun 4, 2013	42.83	43.10	41.83	42.18
5281	NYSE	GL	Mon, Jun 3, 2013	42.94	43.00	42.09	42.83
5280	NYSE	GL	Fri, May 31, 2013	43.47	43.83	43.01	43.01
5279	NYSE	GL	Thu, May 30, 2013	43.09	43.76	43.07	43.59
5278	NYSE	GL	Wed, May 29, 2013	42.87	43.25	42.71	43.06
5277	NYSE	GL	Tue, May 28, 2013	43.25	43.59	42.91	43.12
5276	NYSE	GL	Fri, May 24, 2013	42.70	42.87	42.29	42.84
5275	NYSE	GL	Thu, May 23, 2013	42.47	43.03	42.37	42.89
5274	NYSE	GL	Wed, May 22, 2013	43.23	43.69	42.82	42.96
5273	NYSE	GL	Tue, May 21, 2013	43.44	43.55	43.20	43.45
5272	NYSE	GL	Mon, May 20, 2013	43.16	43.45	42.99	43.45
5271	NYSE	GL	Fri, May 17, 2013	43.12	43.41	43.12	43.24
5270	NYSE	GL	Thu, May 16, 2013	43.47	43.51	42.93	43.04
5269	NYSE	GL	Wed, May 15, 2013	43.18	43.66	43.03	43.58
5268	NYSE	GL	Tue, May 14, 2013	42.77	43.26	42.59	43.26
5267	NYSE	GL	Mon, May 13, 2013	42.71	42.89	42.52	42.79
5266	NYSE	GL	Fri, May 10, 2013	42.72	42.83	42.48	42.80
5265	NYSE	GL	Thu, May 9, 2013	42.81	42.85	42.53	42.71
5264	NYSE	GL	Wed, May 8, 2013	42.29	42.80	42.27	42.80
5263	NYSE	GL	Tue, May 7, 2013	41.99	42.37	41.96	42.35
5262	NYSE	GL	Mon, May 6, 2013	41.73	42.11	41.71	42.00
5261	NYSE	GL	Fri, May 3, 2013	41.93	42.01	41.71	41.75
5260	NYSE	GL	Thu, May 2, 2013	41.04	41.50	40.57	41.49
5259	NYSE	GL	Wed, May 1, 2013	40.83	41.43	40.83	40.87
5258	NYSE	GL	Tue, Apr 30, 2013	41.15	41.52	41.02	41.38
5257	NYSE	GL	Mon, Apr 29, 2013	40.93	41.32	40.75	41.27
5256	NYSE	GL	Fri, Apr 26, 2013	40.97	41.12	40.63	40.87
5255	NYSE	GL	Thu, Apr 25, 2013	40.62	41.16	40.30	40.95
5254	NYSE	GL	Wed, Apr 24, 2013	40.29	40.71	39.81	40.45
5253	NYSE	GL	Tue, Apr 23, 2013	39.57	40.19	39.43	40.07
5252	NYSE	GL	Mon, Apr 22, 2013	39.55	39.63	39.04	39.50
5251	NYSE	GL	Fri, Apr 19, 2013	39.19	39.55	39.03	39.53
5250	NYSE	GL	Thu, Apr 18, 2013	39.09	39.26	38.79	39.11
5249	NYSE	GL	Wed, Apr 17, 2013	39.38	39.49	38.90	39.03
5248	NYSE	GL	Tue, Apr 16, 2013	39.06	39.68	39.05	39.63
5247	NYSE	GL	Mon, Apr 15, 2013	39.68	39.72	38.83	38.83
5246	NYSE	GL	Fri, Apr 12, 2013	39.70	39.80	39.59	39.75
5245	NYSE	GL	Thu, Apr 11, 2013	39.97	40.02	39.72	39.89
5244	NYSE	GL	Wed, Apr 10, 2013	39.09	40.01	38.83	39.99
5243	NYSE	GL	Tue, Apr 9, 2013	39.00	39.11	38.79	38.91
5242	NYSE	GL	Mon, Apr 8, 2013	38.79	38.92	38.47	38.91
5241	NYSE	GL	Fri, Apr 5, 2013	38.81	38.86	38.46	38.76
5240	NYSE	GL	Thu, Apr 4, 2013	39.01	39.35	38.93	39.31
5239	NYSE	GL	Wed, Apr 3, 2013	39.65	39.65	38.77	38.89
5238	NYSE	GL	Tue, Apr 2, 2013	39.77	39.93	39.54	39.75
5237	NYSE	GL	Mon, Apr 1, 2013	39.89	39.98	39.42	39.64
5236	NYSE	GL	Thu, Mar 28, 2013	39.49	39.91	39.49	39.87
5235	NYSE	GL	Wed, Mar 27, 2013	39.31	39.60	39.24	39.56
5234	NYSE	GL	Tue, Mar 26, 2013	39.65	39.65	39.38	39.55
5233	NYSE	GL	Mon, Mar 25, 2013	39.65	39.69	39.21	39.45
5232	NYSE	GL	Fri, Mar 22, 2013	39.38	39.53	39.24	39.53
5231	NYSE	GL	Thu, Mar 21, 2013	39.24	39.44	39.08	39.28
5230	NYSE	GL	Wed, Mar 20, 2013	39.38	39.76	39.27	39.45
5229	NYSE	GL	Tue, Mar 19, 2013	39.20	39.38	38.93	39.15
5228	NYSE	GL	Mon, Mar 18, 2013	39.14	39.49	39.03	39.11
5227	NYSE	GL	Fri, Mar 15, 2013	39.63	39.79	39.31	39.57
5226	NYSE	GL	Thu, Mar 14, 2013	39.69	39.83	39.51	39.75
5225	NYSE	GL	Wed, Mar 13, 2013	39.19	39.61	39.14	39.59
5224	NYSE	GL	Tue, Mar 12, 2013	39.19	39.25	39.06	39.18
5223	NYSE	GL	Mon, Mar 11, 2013	38.79	39.19	38.75	39.19
5222	NYSE	GL	Fri, Mar 8, 2013	38.83	39.11	38.70	38.90
5221	NYSE	GL	Thu, Mar 7, 2013	38.57	38.76	38.42	38.63
5220	NYSE	GL	Wed, Mar 6, 2013	38.40	38.63	38.33	38.55
5219	NYSE	GL	Tue, Mar 5, 2013	38.01	38.39	37.99	38.27
5218	NYSE	GL	Mon, Mar 4, 2013	37.38	37.82	37.27	37.82
5217	NYSE	GL	Fri, Mar 1, 2013	37.21	37.63	36.92	37.53
5216	NYSE	GL	Thu, Feb 28, 2013	37.34	37.66	37.17	37.46
5215	NYSE	GL	Wed, Feb 27, 2013	36.85	37.45	36.85	37.40
5214	NYSE	GL	Tue, Feb 26, 2013	36.85	37.07	36.58	36.88
5213	NYSE	GL	Mon, Feb 25, 2013	37.55	37.60	36.66	36.67
5212	NYSE	GL	Fri, Feb 22, 2013	37.33	37.42	37.07	37.42
5211	NYSE	GL	Thu, Feb 21, 2013	37.21	37.33	36.98	37.13
5210	NYSE	GL	Wed, Feb 20, 2013	37.79	37.82	37.23	37.28
5209	NYSE	GL	Tue, Feb 19, 2013	37.71	37.92	37.30	37.82
5208	NYSE	GL	Fri, Feb 15, 2013	37.51	37.61	37.22	37.47
5207	NYSE	GL	Thu, Feb 14, 2013	37.27	37.35	37.02	37.32
5206	NYSE	GL	Wed, Feb 13, 2013	37.31	37.51	37.23	37.42
5205	NYSE	GL	Tue, Feb 12, 2013	37.22	37.35	37.10	37.33
5204	NYSE	GL	Mon, Feb 11, 2013	37.05	37.23	36.88	37.21
5203	NYSE	GL	Fri, Feb 8, 2013	36.96	37.13	36.87	37.03
5202	NYSE	GL	Thu, Feb 7, 2013	37.26	37.35	36.70	36.99
5201	NYSE	GL	Wed, Feb 6, 2013	36.54	37.24	36.51	37.19
5200	NYSE	GL	Tue, Feb 5, 2013	36.65	37.15	36.33	36.69
5199	NYSE	GL	Mon, Feb 4, 2013	37.11	37.30	36.89	36.92
5198	NYSE	GL	Fri, Feb 1, 2013	37.51	37.62	37.30	37.35
5197	NYSE	GL	Thu, Jan 31, 2013	37.05	37.17	36.83	37.14
5196	NYSE	GL	Wed, Jan 30, 2013	37.07	37.13	36.85	37.05
5195	NYSE	GL	Tue, Jan 29, 2013	37.10	37.17	36.95	37.11
5194	NYSE	GL	Mon, Jan 28, 2013	37.32	37.34	36.91	37.10
5193	NYSE	GL	Fri, Jan 25, 2013	37.22	37.41	36.71	37.32
5192	NYSE	GL	Thu, Jan 24, 2013	36.56	37.18	36.56	37.01
5191	NYSE	GL	Wed, Jan 23, 2013	36.17	36.33	36.07	36.29
5190	NYSE	GL	Tue, Jan 22, 2013	35.84	36.29	35.75	36.29
5189	NYSE	GL	Fri, Jan 18, 2013	35.81	35.88	35.55	35.84
5188	NYSE	GL	Thu, Jan 17, 2013	35.77	36.02	35.71	35.74
5187	NYSE	GL	Wed, Jan 16, 2013	35.52	35.75	35.35	35.71
5186	NYSE	GL	Tue, Jan 15, 2013	35.50	35.65	35.37	35.63
5185	NYSE	GL	Mon, Jan 14, 2013	35.65	35.81	35.43	35.68
5184	NYSE	GL	Fri, Jan 11, 2013	35.63	35.69	35.26	35.63
5183	NYSE	GL	Thu, Jan 10, 2013	34.79	35.60	34.79	35.49
5182	NYSE	GL	Wed, Jan 9, 2013	35.34	35.66	35.32	35.35
5181	NYSE	GL	Tue, Jan 8, 2013	35.53	35.59	35.25	35.37
5180	NYSE	GL	Mon, Jan 7, 2013	35.41	35.71	35.24	35.69
5179	NYSE	GL	Fri, Jan 4, 2013	35.39	35.79	35.39	35.64
5178	NYSE	GL	Thu, Jan 3, 2013	35.01	35.43	34.89	35.42
5177	NYSE	GL	Wed, Jan 2, 2013	34.93	35.04	34.42	35.03
5176	NYSE	GL	Mon, Dec 31, 2012	33.99	34.45	33.73	34.45
5175	NYSE	GL	Fri, Dec 28, 2012	33.91	34.20	33.81	33.97
5174	NYSE	GL	Thu, Dec 27, 2012	34.44	34.46	33.79	34.09
5173	NYSE	GL	Wed, Dec 26, 2012	34.80	34.80	34.27	34.40
5172	NYSE	GL	Mon, Dec 24, 2012	34.74	34.98	34.51	34.73
5171	NYSE	GL	Fri, Dec 21, 2012	34.96	35.06	34.53	34.74
5170	NYSE	GL	Thu, Dec 20, 2012	34.60	35.32	34.59	35.31
5169	NYSE	GL	Wed, Dec 19, 2012	34.67	34.99	34.56	34.58
5168	NYSE	GL	Tue, Dec 18, 2012	34.57	34.58	34.25	34.57
5167	NYSE	GL	Mon, Dec 17, 2012	33.85	34.55	33.85	34.54
5166	NYSE	GL	Fri, Dec 14, 2012	34.08	34.12	33.68	33.72
5165	NYSE	GL	Thu, Dec 13, 2012	34.69	34.77	34.07	34.09
5164	NYSE	GL	Wed, Dec 12, 2012	34.77	35.13	34.66	34.73
5163	NYSE	GL	Tue, Dec 11, 2012	34.83	34.86	34.61	34.67
5162	NYSE	GL	Mon, Dec 10, 2012	34.44	34.83	34.37	34.74
5161	NYSE	GL	Fri, Dec 7, 2012	34.53	34.66	34.33	34.51
5160	NYSE	GL	Thu, Dec 6, 2012	34.57	34.59	34.05	34.42
5159	NYSE	GL	Wed, Dec 5, 2012	34.52	34.70	34.25	34.55
5158	NYSE	GL	Tue, Dec 4, 2012	34.61	34.64	34.40	34.45
5157	NYSE	GL	Mon, Dec 3, 2012	34.64	34.77	34.47	34.54
5156	NYSE	GL	Fri, Nov 30, 2012	34.64	34.71	34.48	34.66
5155	NYSE	GL	Thu, Nov 29, 2012	34.63	34.69	34.41	34.60
5154	NYSE	GL	Wed, Nov 28, 2012	34.27	34.52	34.15	34.51
5153	NYSE	GL	Tue, Nov 27, 2012	34.41	34.56	34.27	34.39
5152	NYSE	GL	Mon, Nov 26, 2012	34.30	34.47	34.19	34.47
5151	NYSE	GL	Fri, Nov 23, 2012	34.33	34.56	34.07	34.56
5150	NYSE	GL	Wed, Nov 21, 2012	34.20	34.20	33.97	34.15
5149	NYSE	GL	Tue, Nov 20, 2012	33.86	34.11	33.79	34.11
5148	NYSE	GL	Mon, Nov 19, 2012	33.95	34.06	33.78	33.95
5147	NYSE	GL	Fri, Nov 16, 2012	33.17	33.66	32.73	33.65
5146	NYSE	GL	Thu, Nov 15, 2012	33.09	33.39	32.87	33.22
5145	NYSE	GL	Wed, Nov 14, 2012	33.39	33.57	32.80	33.03
5144	NYSE	GL	Tue, Nov 13, 2012	33.26	33.73	33.16	33.34
5143	NYSE	GL	Mon, Nov 12, 2012	33.51	33.63	33.33	33.37
5142	NYSE	GL	Fri, Nov 9, 2012	33.07	33.65	33.03	33.48
5141	NYSE	GL	Thu, Nov 8, 2012	33.12	33.45	33.12	33.18
5140	NYSE	GL	Wed, Nov 7, 2012	33.57	33.67	33.10	33.21
5139	NYSE	GL	Tue, Nov 6, 2012	33.77	34.17	33.77	33.87
5138	NYSE	GL	Mon, Nov 5, 2012	33.49	33.85	33.33	33.76
5137	NYSE	GL	Fri, Nov 2, 2012	34.02	34.33	33.67	33.71
5136	NYSE	GL	Thu, Nov 1, 2012	33.80	34.03	33.33	34.00
5135	NYSE	GL	Wed, Oct 31, 2012	33.53	33.74	33.39	33.73
5134	NYSE	GL	Fri, Oct 26, 2012	33.49	33.75	33.41	33.64
5133	NYSE	GL	Thu, Oct 25, 2012	33.99	34.05	33.26	33.45
5132	NYSE	GL	Wed, Oct 24, 2012	33.92	34.25	33.80	33.99
5131	NYSE	GL	Tue, Oct 23, 2012	33.71	34.01	33.61	33.89
5130	NYSE	GL	Mon, Oct 22, 2012	34.01	34.24	33.08	34.13
5129	NYSE	GL	Fri, Oct 19, 2012	34.60	34.64	33.94	34.07
5128	NYSE	GL	Thu, Oct 18, 2012	34.78	34.91	34.61	34.63
5127	NYSE	GL	Wed, Oct 17, 2012	34.44	34.85	34.33	34.73
5126	NYSE	GL	Tue, Oct 16, 2012	33.97	34.37	33.87	34.26
5125	NYSE	GL	Mon, Oct 15, 2012	34.02	34.02	33.67	33.83
5124	NYSE	GL	Fri, Oct 12, 2012	34.13	34.43	33.77	33.85
5123	NYSE	GL	Thu, Oct 11, 2012	34.11	34.39	33.99	34.15
5122	NYSE	GL	Wed, Oct 10, 2012	34.03	34.06	33.76	33.91
5121	NYSE	GL	Tue, Oct 9, 2012	34.40	34.49	34.03	34.06
5120	NYSE	GL	Mon, Oct 8, 2012	34.53	34.59	34.39	34.50
5119	NYSE	GL	Fri, Oct 5, 2012	34.66	34.84	34.47	34.62
5118	NYSE	GL	Thu, Oct 4, 2012	34.19	34.49	34.05	34.46
5117	NYSE	GL	Wed, Oct 3, 2012	33.94	34.14	33.90	34.02
5116	NYSE	GL	Tue, Oct 2, 2012	34.29	34.44	33.74	34.02
5115	NYSE	GL	Mon, Oct 1, 2012	34.29	34.50	34.08	34.21
5114	NYSE	GL	Fri, Sep 28, 2012	34.00	34.27	33.84	34.23
5113	NYSE	GL	Thu, Sep 27, 2012	34.10	34.23	33.83	34.10
5112	NYSE	GL	Wed, Sep 26, 2012	34.16	34.19	33.81	33.88
5111	NYSE	GL	Tue, Sep 25, 2012	34.70	34.85	34.20	34.21
5110	NYSE	GL	Mon, Sep 24, 2012	34.54	34.80	34.41	34.65
5109	NYSE	GL	Fri, Sep 21, 2012	35.16	35.31	34.19	34.61
5108	NYSE	GL	Thu, Sep 20, 2012	34.54	34.83	34.51	34.82
5107	NYSE	GL	Wed, Sep 19, 2012	34.78	34.92	34.69	34.75
5106	NYSE	GL	Tue, Sep 18, 2012	34.45	35.13	34.45	34.73
5105	NYSE	GL	Mon, Sep 17, 2012	35.11	35.17	34.75	34.83
5104	NYSE	GL	Fri, Sep 14, 2012	35.09	35.43	34.97	35.17
5103	NYSE	GL	Thu, Sep 13, 2012	34.69	35.12	34.62	35.05
5102	NYSE	GL	Wed, Sep 12, 2012	34.99	35.13	34.63	34.79
5101	NYSE	GL	Tue, Sep 11, 2012	34.54	34.90	34.44	34.89
5100	NYSE	GL	Mon, Sep 10, 2012	34.78	34.85	34.59	34.59
5099	NYSE	GL	Fri, Sep 7, 2012	34.89	34.96	34.68	34.85
5098	NYSE	GL	Thu, Sep 6, 2012	34.49	34.78	34.42	34.76
5097	NYSE	GL	Wed, Sep 5, 2012	34.45	34.53	34.25	34.38
5096	NYSE	GL	Tue, Sep 4, 2012	34.12	34.45	34.06	34.34
5095	NYSE	GL	Fri, Aug 31, 2012	34.08	34.45	33.95	34.12
5094	NYSE	GL	Thu, Aug 30, 2012	33.97	34.05	33.87	33.89
5093	NYSE	GL	Wed, Aug 29, 2012	34.03	34.17	33.97	34.07
5092	NYSE	GL	Tue, Aug 28, 2012	33.95	34.21	33.83	33.99
5091	NYSE	GL	Mon, Aug 27, 2012	34.05	34.17	33.98	34.08
5090	NYSE	GL	Fri, Aug 24, 2012	33.56	34.03	33.47	33.96
5089	NYSE	GL	Thu, Aug 23, 2012	33.63	33.76	33.45	33.65
5088	NYSE	GL	Wed, Aug 22, 2012	33.65	33.87	33.43	33.71
5087	NYSE	GL	Tue, Aug 21, 2012	34.22	34.27	33.74	33.77
5086	NYSE	GL	Mon, Aug 20, 2012	33.99	34.13	33.87	34.05
5085	NYSE	GL	Fri, Aug 17, 2012	34.01	34.09	33.76	34.07
5084	NYSE	GL	Thu, Aug 16, 2012	33.67	34.00	33.52	33.94
5083	NYSE	GL	Wed, Aug 15, 2012	33.54	33.73	33.47	33.69
5082	NYSE	GL	Tue, Aug 14, 2012	33.78	33.92	33.47	33.55
5081	NYSE	GL	Mon, Aug 13, 2012	33.45	33.71	33.27	33.65
5080	NYSE	GL	Fri, Aug 10, 2012	33.16	33.61	32.93	33.54
5079	NYSE	GL	Thu, Aug 9, 2012	33.72	33.87	33.10	33.20
5078	NYSE	GL	Wed, Aug 8, 2012	34.07	34.16	33.69	33.81
5077	NYSE	GL	Tue, Aug 7, 2012	34.37	34.51	34.20	34.25
5076	NYSE	GL	Mon, Aug 6, 2012	34.31	34.53	34.23	34.25
5075	NYSE	GL	Fri, Aug 3, 2012	34.05	34.51	33.95	34.24
5074	NYSE	GL	Thu, Aug 2, 2012	32.93	33.95	32.90	33.59
5073	NYSE	GL	Wed, Aug 1, 2012	33.23	33.49	32.93	33.10
5072	NYSE	GL	Tue, Jul 31, 2012	33.38	33.62	33.07	33.17
5071	NYSE	GL	Mon, Jul 30, 2012	33.29	33.49	33.23	33.36
5070	NYSE	GL	Fri, Jul 27, 2012	33.05	33.49	32.85	33.34
5069	NYSE	GL	Thu, Jul 26, 2012	33.67	33.67	32.15	32.73
5068	NYSE	GL	Wed, Jul 25, 2012	33.82	33.82	33.11	33.58
5067	NYSE	GL	Tue, Jul 24, 2012	33.93	33.93	33.44	33.61
5066	NYSE	GL	Mon, Jul 23, 2012	33.73	34.07	33.51	33.88
5065	NYSE	GL	Fri, Jul 20, 2012	34.16	34.33	34.07	34.13
5064	NYSE	GL	Thu, Jul 19, 2012	34.62	34.67	34.35	34.39
5063	NYSE	GL	Wed, Jul 18, 2012	34.27	34.65	34.26	34.59
5062	NYSE	GL	Tue, Jul 17, 2012	34.45	34.45	33.95	34.39
5061	NYSE	GL	Mon, Jul 16, 2012	34.59	34.66	34.27	34.33
5060	NYSE	GL	Fri, Jul 13, 2012	33.96	34.60	33.93	34.60
5059	NYSE	GL	Thu, Jul 12, 2012	33.85	33.99	33.58	33.83
5058	NYSE	GL	Wed, Jul 11, 2012	33.86	34.16	33.69	34.05
5057	NYSE	GL	Tue, Jul 10, 2012	34.00	34.23	33.66	33.78
5056	NYSE	GL	Mon, Jul 9, 2012	33.92	33.98	33.69	33.87
5055	NYSE	GL	Fri, Jul 6, 2012	33.83	34.03	33.65	33.93
5054	NYSE	GL	Thu, Jul 5, 2012	34.04	34.32	33.86	34.14
5053	NYSE	GL	Tue, Jul 3, 2012	33.73	34.25	33.61	34.24
5052	NYSE	GL	Mon, Jul 2, 2012	33.90	33.97	33.57	33.83
5051	NYSE	GL	Fri, Jun 29, 2012	33.80	33.85	33.37	33.70
5050	NYSE	GL	Thu, Jun 28, 2012	32.65	33.09	32.40	33.07
5049	NYSE	GL	Wed, Jun 27, 2012	32.53	33.04	32.31	32.93
5048	NYSE	GL	Tue, Jun 26, 2012	32.27	32.56	32.11	32.43
5047	NYSE	GL	Mon, Jun 25, 2012	32.21	32.31	31.89	32.22
5046	NYSE	GL	Fri, Jun 22, 2012	32.65	32.73	32.43	32.52
5045	NYSE	GL	Thu, Jun 21, 2012	33.14	33.25	32.39	32.45
5044	NYSE	GL	Wed, Jun 20, 2012	33.16	33.39	32.81	33.04
5043	NYSE	GL	Tue, Jun 19, 2012	33.01	33.39	32.97	33.21
5042	NYSE	GL	Mon, Jun 18, 2012	32.13	32.94	32.01	32.84
5041	NYSE	GL	Fri, Jun 15, 2012	32.17	32.29	31.95	32.21
5040	NYSE	GL	Thu, Jun 14, 2012	31.62	32.14	31.62	31.99
5039	NYSE	GL	Wed, Jun 13, 2012	31.80	32.01	31.47	31.55
5038	NYSE	GL	Tue, Jun 12, 2012	31.61	31.90	31.53	31.89
5037	NYSE	GL	Mon, Jun 11, 2012	31.96	32.00	31.53	31.56
5036	NYSE	GL	Fri, Jun 8, 2012	31.34	31.67	31.22	31.67
5035	NYSE	GL	Thu, Jun 7, 2012	31.56	32.13	31.45	31.51
5034	NYSE	GL	Wed, Jun 6, 2012	30.89	31.45	30.75	31.45
5033	NYSE	GL	Tue, Jun 5, 2012	30.06	30.80	30.06	30.67
5032	NYSE	GL	Mon, Jun 4, 2012	30.41	30.58	30.08	30.19
5031	NYSE	GL	Fri, Jun 1, 2012	30.59	30.71	30.36	30.37
5030	NYSE	GL	Thu, May 31, 2012	30.81	31.35	30.53	31.11
5029	NYSE	GL	Wed, May 30, 2012	30.83	30.87	30.56	30.77
5028	NYSE	GL	Tue, May 29, 2012	31.23	31.33	30.85	31.06
5027	NYSE	GL	Fri, May 25, 2012	31.32	31.33	30.92	30.98
5026	NYSE	GL	Thu, May 24, 2012	30.83	31.38	30.67	31.38
5025	NYSE	GL	Wed, May 23, 2012	30.64	31.04	30.26	30.97
5024	NYSE	GL	Tue, May 22, 2012	30.79	31.08	30.62	30.85
5023	NYSE	GL	Mon, May 21, 2012	30.33	30.80	30.11	30.78
5022	NYSE	GL	Fri, May 18, 2012	30.65	30.85	30.25	30.33
5021	NYSE	GL	Thu, May 17, 2012	30.92	31.02	30.47	30.50
5020	NYSE	GL	Wed, May 16, 2012	31.53	31.57	30.90	30.90
5019	NYSE	GL	Tue, May 15, 2012	31.72	31.75	31.28	31.33
5018	NYSE	GL	Mon, May 14, 2012	31.75	31.99	31.43	31.74
5017	NYSE	GL	Fri, May 11, 2012	31.70	32.32	31.59	32.14
5016	NYSE	GL	Thu, May 10, 2012	32.10	32.33	31.94	31.99
5015	NYSE	GL	Wed, May 9, 2012	31.79	32.08	31.59	31.74
5014	NYSE	GL	Tue, May 8, 2012	31.67	32.19	31.57	32.12
5013	NYSE	GL	Mon, May 7, 2012	31.59	32.01	31.58	31.91
5012	NYSE	GL	Fri, May 4, 2012	32.00	32.09	31.67	31.71
5011	NYSE	GL	Thu, May 3, 2012	32.39	32.51	32.09	32.18
5010	NYSE	GL	Wed, May 2, 2012	32.48	32.55	32.01	32.45
5009	NYSE	GL	Tue, May 1, 2012	32.49	33.15	32.49	32.63
5008	NYSE	GL	Mon, Apr 30, 2012	32.65	32.73	32.33	32.47
5007	NYSE	GL	Fri, Apr 27, 2012	32.58	32.83	32.49	32.73
5006	NYSE	GL	Thu, Apr 26, 2012	32.45	32.63	31.80	32.43
5005	NYSE	GL	Wed, Apr 25, 2012	31.94	32.43	31.35	32.03
5004	NYSE	GL	Tue, Apr 24, 2012	32.25	32.65	32.13	32.59
5003	NYSE	GL	Mon, Apr 23, 2012	32.07	32.26	31.93	32.21
5002	NYSE	GL	Fri, Apr 20, 2012	32.51	32.81	32.39	32.42
5001	NYSE	GL	Thu, Apr 19, 2012	32.95	33.01	32.24	32.42
5000	NYSE	GL	Wed, Apr 18, 2012	32.86	33.02	32.64	32.85
4999	NYSE	GL	Tue, Apr 17, 2012	32.65	33.13	32.63	33.02
4998	NYSE	GL	Mon, Apr 16, 2012	32.58	32.65	32.22	32.51
4997	NYSE	GL	Fri, Apr 13, 2012	32.73	32.75	32.35	32.35
4996	NYSE	GL	Thu, Apr 12, 2012	32.43	32.88	32.27	32.85
4995	NYSE	GL	Wed, Apr 11, 2012	32.39	32.55	32.26	32.43
4994	NYSE	GL	Tue, Apr 10, 2012	32.17	32.24	31.87	31.99
4993	NYSE	GL	Mon, Apr 9, 2012	32.23	32.46	32.10	32.25
4992	NYSE	GL	Thu, Apr 5, 2012	32.69	32.87	32.59	32.72
4991	NYSE	GL	Wed, Apr 4, 2012	32.90	32.98	32.76	32.81
4990	NYSE	GL	Tue, Apr 3, 2012	33.37	33.44	32.92	33.27
4989	NYSE	GL	Mon, Apr 2, 2012	33.19	33.69	33.09	33.47
4988	NYSE	GL	Fri, Mar 30, 2012	33.31	33.36	33.02	33.23
4987	NYSE	GL	Thu, Mar 29, 2012	33.26	33.30	32.85	33.09
4986	NYSE	GL	Wed, Mar 28, 2012	33.51	33.60	33.19	33.49
4985	NYSE	GL	Tue, Mar 27, 2012	33.69	33.81	33.51	33.55
4984	NYSE	GL	Mon, Mar 26, 2012	33.27	33.76	33.27	33.67
4983	NYSE	GL	Fri, Mar 23, 2012	32.97	33.14	32.83	33.04
4982	NYSE	GL	Thu, Mar 22, 2012	33.19	33.25	32.87	32.95
4981	NYSE	GL	Wed, Mar 21, 2012	33.69	33.80	33.33	33.39
4980	NYSE	GL	Tue, Mar 20, 2012	33.34	33.69	33.17	33.59
4979	NYSE	GL	Mon, Mar 19, 2012	33.62	33.82	33.43	33.54
4978	NYSE	GL	Fri, Mar 16, 2012	33.78	34.00	33.44	33.70
4977	NYSE	GL	Thu, Mar 15, 2012	33.03	33.64	33.00	33.62
4976	NYSE	GL	Wed, Mar 14, 2012	32.93	33.20	32.80	33.06
4975	NYSE	GL	Tue, Mar 13, 2012	32.53	33.01	32.39	32.98
4974	NYSE	GL	Mon, Mar 12, 2012	32.60	32.60	32.32	32.38
4973	NYSE	GL	Fri, Mar 9, 2012	32.30	32.67	32.26	32.51
4972	NYSE	GL	Thu, Mar 8, 2012	32.43	32.57	32.12	32.33
4971	NYSE	GL	Wed, Mar 7, 2012	32.13	32.26	32.03	32.20
4970	NYSE	GL	Tue, Mar 6, 2012	32.37	32.45	32.09	32.12
4969	NYSE	GL	Mon, Mar 5, 2012	32.29	32.82	32.25	32.79
4968	NYSE	GL	Fri, Mar 2, 2012	32.39	32.61	32.31	32.37
4967	NYSE	GL	Thu, Mar 1, 2012	32.33	32.73	32.30	32.45
4966	NYSE	GL	Wed, Feb 29, 2012	32.60	32.80	32.27	32.29
4965	NYSE	GL	Tue, Feb 28, 2012	32.52	32.65	32.27	32.49
4964	NYSE	GL	Mon, Feb 27, 2012	32.43	32.54	31.97	32.41
4963	NYSE	GL	Fri, Feb 24, 2012	32.58	32.77	32.33	32.53
4962	NYSE	GL	Thu, Feb 23, 2012	32.44	32.58	32.32	32.52
4961	NYSE	GL	Wed, Feb 22, 2012	32.66	32.79	32.32	32.48
4960	NYSE	GL	Tue, Feb 21, 2012	32.61	32.93	32.46	32.73
4959	NYSE	GL	Fri, Feb 17, 2012	32.54	32.58	32.29	32.48
4958	NYSE	GL	Thu, Feb 16, 2012	31.83	32.47	31.75	32.44
4957	NYSE	GL	Wed, Feb 15, 2012	32.18	32.35	31.79	31.83
4956	NYSE	GL	Tue, Feb 14, 2012	31.85	32.11	31.69	32.07
4955	NYSE	GL	Mon, Feb 13, 2012	31.65	32.12	31.60	32.01
4954	NYSE	GL	Fri, Feb 10, 2012	30.90	31.54	30.84	31.47
4953	NYSE	GL	Thu, Feb 9, 2012	31.51	31.59	30.88	31.11
4952	NYSE	GL	Wed, Feb 8, 2012	31.45	31.72	31.21	31.44
4951	NYSE	GL	Tue, Feb 7, 2012	31.33	32.00	31.23	31.49
4950	NYSE	GL	Mon, Feb 6, 2012	31.61	31.67	31.21	31.57
4949	NYSE	GL	Fri, Feb 3, 2012	31.44	31.78	31.34	31.78
4948	NYSE	GL	Thu, Feb 2, 2012	30.90	31.23	30.69	31.15
4947	NYSE	GL	Wed, Feb 1, 2012	30.73	31.06	30.50	30.83
4946	NYSE	GL	Tue, Jan 31, 2012	30.19	30.53	30.17	30.45
4945	NYSE	GL	Mon, Jan 30, 2012	30.15	30.31	29.70	30.08
4944	NYSE	GL	Fri, Jan 27, 2012	29.85	30.73	29.81	30.50
4943	NYSE	GL	Thu, Jan 26, 2012	30.45	30.47	29.89	30.00
4942	NYSE	GL	Wed, Jan 25, 2012	30.13	30.37	29.96	30.34
4941	NYSE	GL	Tue, Jan 24, 2012	30.09	30.40	29.97	30.23
4940	NYSE	GL	Mon, Jan 23, 2012	30.23	30.63	30.22	30.33
4939	NYSE	GL	Fri, Jan 20, 2012	29.89	30.43	29.84	30.21
4938	NYSE	GL	Thu, Jan 19, 2012	29.67	29.99	29.50	29.92
4937	NYSE	GL	Wed, Jan 18, 2012	29.31	29.72	29.15	29.70
4936	NYSE	GL	Tue, Jan 17, 2012	29.39	29.70	29.21	29.27
4935	NYSE	GL	Fri, Jan 13, 2012	29.11	29.37	28.81	29.31
4934	NYSE	GL	Thu, Jan 12, 2012	29.35	29.41	29.13	29.41
4933	NYSE	GL	Wed, Jan 11, 2012	29.09	29.38	29.00	29.28
4932	NYSE	GL	Tue, Jan 10, 2012	29.29	29.40	29.09	29.26
4931	NYSE	GL	Mon, Jan 9, 2012	28.94	29.07	28.77	28.91
4930	NYSE	GL	Fri, Jan 6, 2012	29.33	29.39	28.94	28.97
4929	NYSE	GL	Thu, Jan 5, 2012	28.79	29.40	28.46	29.32
4928	NYSE	GL	Wed, Jan 4, 2012	29.06	29.10	28.68	28.97
4927	NYSE	GL	Tue, Jan 3, 2012	29.49	29.89	29.09	29.16
4926	NYSE	GL	Fri, Dec 30, 2011	29.15	29.20	28.93	28.93
4925	NYSE	GL	Thu, Dec 29, 2011	28.75	29.27	28.63	29.11
4924	NYSE	GL	Wed, Dec 28, 2011	28.94	29.00	28.53	28.53
4923	NYSE	GL	Tue, Dec 27, 2011	28.99	29.23	28.95	28.96
4922	NYSE	GL	Fri, Dec 23, 2011	28.86	29.07	28.76	29.01
4921	NYSE	GL	Thu, Dec 22, 2011	28.59	28.81	28.49	28.67
4920	NYSE	GL	Wed, Dec 21, 2011	28.31	28.55	28.22	28.41
4919	NYSE	GL	Tue, Dec 20, 2011	28.18	28.47	28.01	28.31
4918	NYSE	GL	Mon, Dec 19, 2011	28.57	28.75	27.71	27.74
4917	NYSE	GL	Fri, Dec 16, 2011	28.43	28.47	27.81	28.09
4916	NYSE	GL	Thu, Dec 15, 2011	28.52	28.53	28.19	28.23
4915	NYSE	GL	Wed, Dec 14, 2011	27.88	28.35	27.79	28.20
4914	NYSE	GL	Tue, Dec 13, 2011	28.77	28.86	27.77	27.96
4913	NYSE	GL	Mon, Dec 12, 2011	28.37	28.83	28.31	28.67
4912	NYSE	GL	Fri, Dec 9, 2011	28.44	28.85	28.38	28.77
4911	NYSE	GL	Thu, Dec 8, 2011	28.75	28.79	28.16	28.21
4910	NYSE	GL	Wed, Dec 7, 2011	28.85	29.14	28.37	29.04
4909	NYSE	GL	Tue, Dec 6, 2011	28.80	29.34	28.65	29.16
4908	NYSE	GL	Mon, Dec 5, 2011	28.80	29.01	28.39	28.76
4907	NYSE	GL	Fri, Dec 2, 2011	28.71	29.07	28.33	28.41
4906	NYSE	GL	Thu, Dec 1, 2011	28.27	28.51	28.06	28.38
4905	NYSE	GL	Wed, Nov 30, 2011	28.35	28.50	27.85	28.39
4904	NYSE	GL	Tue, Nov 29, 2011	27.42	27.65	27.13	27.39
4903	NYSE	GL	Mon, Nov 28, 2011	27.27	27.50	27.03	27.30
4902	NYSE	GL	Fri, Nov 25, 2011	26.53	27.07	26.41	26.45
4901	NYSE	GL	Wed, Nov 23, 2011	27.20	27.20	26.46	26.53
4900	NYSE	GL	Tue, Nov 22, 2011	27.59	27.85	27.43	27.52
4899	NYSE	GL	Mon, Nov 21, 2011	27.66	27.74	27.21	27.56
4898	NYSE	GL	Fri, Nov 18, 2011	28.06	28.13	27.67	28.04
4897	NYSE	GL	Thu, Nov 17, 2011	27.91	28.24	27.57	27.71
4896	NYSE	GL	Wed, Nov 16, 2011	28.15	28.49	27.88	27.91
4895	NYSE	GL	Tue, Nov 15, 2011	28.01	28.69	27.93	28.46
4894	NYSE	GL	Mon, Nov 14, 2011	28.02	28.37	27.87	28.17
4893	NYSE	GL	Fri, Nov 11, 2011	28.19	28.56	28.01	28.23
4892	NYSE	GL	Thu, Nov 10, 2011	27.75	27.99	27.43	27.78
4891	NYSE	GL	Wed, Nov 9, 2011	27.62	27.91	27.27	27.32
4890	NYSE	GL	Tue, Nov 8, 2011	28.29	28.43	27.57	28.40
4889	NYSE	GL	Mon, Nov 7, 2011	27.65	28.18	27.54	28.14
4888	NYSE	GL	Fri, Nov 4, 2011	27.33	27.83	27.13	27.73
4887	NYSE	GL	Thu, Nov 3, 2011	27.64	27.76	27.03	27.67
4886	NYSE	GL	Wed, Nov 2, 2011	26.91	27.55	26.79	27.40
4885	NYSE	GL	Tue, Nov 1, 2011	26.27	27.11	26.05	26.31
4884	NYSE	GL	Mon, Oct 31, 2011	27.26	27.97	27.17	27.29
4883	NYSE	GL	Fri, Oct 28, 2011	27.13	27.77	26.99	27.71
4882	NYSE	GL	Thu, Oct 27, 2011	27.66	28.13	26.81	27.83
4881	NYSE	GL	Wed, Oct 26, 2011	26.44	26.74	25.80	26.53
4880	NYSE	GL	Tue, Oct 25, 2011	26.70	26.72	25.93	25.99
4879	NYSE	GL	Mon, Oct 24, 2011	26.03	27.04	26.03	26.91
4878	NYSE	GL	Fri, Oct 21, 2011	26.25	26.73	26.01	26.53
4877	NYSE	GL	Thu, Oct 20, 2011	25.19	26.00	25.13	25.92
4876	NYSE	GL	Wed, Oct 19, 2011	25.93	26.19	25.11	25.19
4875	NYSE	GL	Tue, Oct 18, 2011	25.23	26.15	24.82	25.98
4874	NYSE	GL	Mon, Oct 17, 2011	25.41	25.48	25.07	25.11
4873	NYSE	GL	Fri, Oct 14, 2011	25.42	25.76	25.11	25.67
4872	NYSE	GL	Thu, Oct 13, 2011	25.02	25.12	24.44	25.01
4871	NYSE	GL	Wed, Oct 12, 2011	25.15	25.65	25.01	25.37
4870	NYSE	GL	Tue, Oct 11, 2011	24.66	25.18	24.59	24.85
4869	NYSE	GL	Mon, Oct 10, 2011	24.41	24.99	24.35	24.97
4868	NYSE	GL	Fri, Oct 7, 2011	24.50	24.65	23.78	23.80
4867	NYSE	GL	Thu, Oct 6, 2011	23.67	24.48	23.29	24.38
4866	NYSE	GL	Wed, Oct 5, 2011	23.03	23.85	22.92	23.75
4865	NYSE	GL	Tue, Oct 4, 2011	22.41	23.18	21.97	23.11
4864	NYSE	GL	Mon, Oct 3, 2011	23.13	23.67	22.45	22.48
4863	NYSE	GL	Fri, Sep 30, 2011	23.41	23.72	23.23	23.24
4862	NYSE	GL	Thu, Sep 29, 2011	23.65	23.89	23.26	23.85
4861	NYSE	GL	Wed, Sep 28, 2011	23.79	23.86	23.03	23.03
4860	NYSE	GL	Tue, Sep 27, 2011	24.09	24.25	23.53	23.69
4859	NYSE	GL	Mon, Sep 26, 2011	23.21	23.55	22.95	23.50
4858	NYSE	GL	Fri, Sep 23, 2011	22.79	23.24	22.69	22.87
4857	NYSE	GL	Thu, Sep 22, 2011	22.29	23.05	22.08	22.96
4856	NYSE	GL	Wed, Sep 21, 2011	23.99	24.11	22.87	22.88
4855	NYSE	GL	Tue, Sep 20, 2011	24.20	24.49	23.96	23.99
4854	NYSE	GL	Mon, Sep 19, 2011	24.20	24.41	23.88	24.18
4853	NYSE	GL	Fri, Sep 16, 2011	24.73	25.09	24.55	24.78
4852	NYSE	GL	Thu, Sep 15, 2011	24.73	24.78	24.38	24.60
4851	NYSE	GL	Wed, Sep 14, 2011	24.41	24.75	23.85	24.47
4850	NYSE	GL	Tue, Sep 13, 2011	24.23	24.55	24.01	24.31
4849	NYSE	GL	Mon, Sep 12, 2011	23.45	24.15	23.37	24.14
4848	NYSE	GL	Fri, Sep 9, 2011	24.15	24.31	23.59	23.83
4847	NYSE	GL	Thu, Sep 8, 2011	24.45	24.80	24.32	24.37
4846	NYSE	GL	Wed, Sep 7, 2011	24.02	24.87	23.97	24.83
4845	NYSE	GL	Tue, Sep 6, 2011	23.21	23.59	22.88	23.54
4844	NYSE	GL	Fri, Sep 2, 2011	24.12	24.47	23.91	23.91
4843	NYSE	GL	Thu, Sep 1, 2011	25.42	25.49	24.67	24.68
4842	NYSE	GL	Wed, Aug 31, 2011	25.36	25.71	25.13	25.47
4841	NYSE	GL	Tue, Aug 30, 2011	25.14	25.37	24.63	25.18
4840	NYSE	GL	Mon, Aug 29, 2011	24.77	25.36	24.69	25.31
4839	NYSE	GL	Fri, Aug 26, 2011	24.03	24.49	23.51	24.35
4838	NYSE	GL	Thu, Aug 25, 2011	25.11	25.36	23.97	24.22
4837	NYSE	GL	Wed, Aug 24, 2011	24.53	24.97	24.21	24.96
4836	NYSE	GL	Tue, Aug 23, 2011	23.61	24.44	23.43	24.41
4835	NYSE	GL	Mon, Aug 22, 2011	24.09	24.11	23.37	23.59
4834	NYSE	GL	Fri, Aug 19, 2011	23.27	24.17	23.20	23.49
4833	NYSE	GL	Thu, Aug 18, 2011	23.45	23.89	23.33	23.55
4832	NYSE	GL	Wed, Aug 17, 2011	24.23	24.42	23.90	24.20
4831	NYSE	GL	Tue, Aug 16, 2011	24.25	24.60	23.95	24.11
4830	NYSE	GL	Mon, Aug 15, 2011	24.27	24.57	24.19	24.57
4829	NYSE	GL	Fri, Aug 12, 2011	24.31	24.83	23.95	24.10
4828	NYSE	GL	Thu, Aug 11, 2011	22.52	24.71	22.51	24.29
4827	NYSE	GL	Wed, Aug 10, 2011	23.25	23.48	22.33	22.37
4826	NYSE	GL	Tue, Aug 9, 2011	22.50	23.77	21.85	23.75
4825	NYSE	GL	Mon, Aug 8, 2011	23.73	24.08	22.10	22.12
4824	NYSE	GL	Fri, Aug 5, 2011	25.09	25.16	23.83	24.41
4823	NYSE	GL	Thu, Aug 4, 2011	25.65	25.86	24.71	24.78
4822	NYSE	GL	Wed, Aug 3, 2011	25.93	26.19	25.46	25.97
4821	NYSE	GL	Tue, Aug 2, 2011	26.46	26.69	25.89	25.89
4820	NYSE	GL	Mon, Aug 1, 2011	27.25	27.25	26.47	26.65
4819	NYSE	GL	Fri, Jul 29, 2011	27.18	27.35	26.88	26.93
4818	NYSE	GL	Thu, Jul 28, 2011	27.53	28.61	27.14	27.27
4817	NYSE	GL	Wed, Jul 27, 2011	27.43	27.64	26.76	26.79
4816	NYSE	GL	Tue, Jul 26, 2011	27.69	27.77	27.39	27.43
4815	NYSE	GL	Mon, Jul 25, 2011	27.67	27.87	27.65	27.75
4814	NYSE	GL	Fri, Jul 22, 2011	28.13	28.15	27.83	27.97
4813	NYSE	GL	Thu, Jul 21, 2011	27.87	28.32	27.84	28.13
4812	NYSE	GL	Wed, Jul 20, 2011	27.67	27.80	27.45	27.64
4811	NYSE	GL	Tue, Jul 19, 2011	27.49	27.64	27.27	27.60
4810	NYSE	GL	Mon, Jul 18, 2011	27.38	27.60	27.00	27.27
4809	NYSE	GL	Fri, Jul 15, 2011	27.89	28.11	27.41	27.58
4808	NYSE	GL	Thu, Jul 14, 2011	28.01	28.13	27.60	27.69
4807	NYSE	GL	Wed, Jul 13, 2011	27.87	28.24	27.73	27.83
4806	NYSE	GL	Tue, Jul 12, 2011	27.73	28.13	27.73	27.78
4805	NYSE	GL	Mon, Jul 11, 2011	28.12	28.25	27.80	27.86
4804	NYSE	GL	Fri, Jul 8, 2011	28.76	28.81	28.58	28.78
4803	NYSE	GL	Thu, Jul 7, 2011	28.95	29.14	28.90	29.12
4802	NYSE	GL	Wed, Jul 6, 2011	28.11	28.74	27.91	28.66
4801	NYSE	GL	Tue, Jul 5, 2011	28.78	28.87	28.30	28.62
4800	NYSE	GL	Fri, Jul 1, 2011	28.53	28.76	28.36	28.68
4799	NYSE	GL	Thu, Jun 30, 2011	28.42	28.69	28.35	28.51
4798	NYSE	GL	Wed, Jun 29, 2011	28.33	28.40	28.14	28.35
4797	NYSE	GL	Tue, Jun 28, 2011	28.00	28.17	27.91	28.16
4796	NYSE	GL	Mon, Jun 27, 2011	27.84	28.11	27.83	27.93
4795	NYSE	GL	Fri, Jun 24, 2011	27.92	28.00	27.50	27.78
4794	NYSE	GL	Thu, Jun 23, 2011	27.55	27.92	27.28	27.88
4793	NYSE	GL	Wed, Jun 22, 2011	28.02	28.28	27.84	27.87
4792	NYSE	GL	Tue, Jun 21, 2011	28.08	28.27	28.04	28.12
4791	NYSE	GL	Mon, Jun 20, 2011	27.84	28.17	27.82	27.94
4790	NYSE	GL	Fri, Jun 17, 2011	27.92	28.13	27.77	27.96
4789	NYSE	GL	Thu, Jun 16, 2011	27.42	27.82	27.37	27.76
4788	NYSE	GL	Wed, Jun 15, 2011	28.06	28.20	27.33	27.33
4787	NYSE	GL	Tue, Jun 14, 2011	28.28	28.40	28.12	28.28
4786	NYSE	GL	Mon, Jun 13, 2011	28.06	28.16	27.93	28.04
4785	NYSE	GL	Fri, Jun 10, 2011	28.12	28.35	27.88	28.08
4784	NYSE	GL	Thu, Jun 9, 2011	28.35	28.42	28.20	28.24
4783	NYSE	GL	Wed, Jun 8, 2011	28.32	28.34	27.94	28.24
4782	NYSE	GL	Tue, Jun 7, 2011	28.62	28.68	28.30	28.31
4781	NYSE	GL	Mon, Jun 6, 2011	28.49	28.75	28.40	28.47
4780	NYSE	GL	Fri, Jun 3, 2011	28.64	28.89	28.52	28.60
4779	NYSE	GL	Thu, Jun 2, 2011	28.88	29.09	28.77	29.05
4778	NYSE	GL	Wed, Jun 1, 2011	29.36	29.39	28.76	28.78
4777	NYSE	GL	Tue, May 31, 2011	29.53	29.64	29.41	29.47
4776	NYSE	GL	Fri, May 27, 2011	29.23	29.41	29.18	29.31
4775	NYSE	GL	Thu, May 26, 2011	29.04	29.22	28.97	29.16
4774	NYSE	GL	Wed, May 25, 2011	28.99	29.24	28.90	29.12
4773	NYSE	GL	Tue, May 24, 2011	29.36	29.46	29.11	29.13
4772	NYSE	GL	Mon, May 23, 2011	29.35	29.48	29.28	29.31
4771	NYSE	GL	Fri, May 20, 2011	67.43	67.75	66.73	66.84
4770	NYSE	GL	Thu, May 19, 2011	67.25	67.63	67.04	67.51
4769	NYSE	GL	Wed, May 18, 2011	66.88	67.26	66.58	67.19
4768	NYSE	GL	Tue, May 17, 2011	66.39	67.07	66.24	66.88
4767	NYSE	GL	Mon, May 16, 2011	65.80	66.90	65.70	66.66
4766	NYSE	GL	Fri, May 13, 2011	66.70	66.85	65.88	65.99
4765	NYSE	GL	Thu, May 12, 2011	66.32	66.87	65.71	66.72
4764	NYSE	GL	Wed, May 11, 2011	66.49	66.90	66.08	66.45
4763	NYSE	GL	Tue, May 10, 2011	66.02	66.79	65.91	66.63
4762	NYSE	GL	Mon, May 9, 2011	65.69	66.11	65.25	65.83
4761	NYSE	GL	Fri, May 6, 2011	65.90	66.32	65.11	65.77
4760	NYSE	GL	Thu, May 5, 2011	66.06	66.07	65.18	65.31
4759	NYSE	GL	Wed, May 4, 2011	66.54	67.02	66.11	66.25
4758	NYSE	GL	Tue, May 3, 2011	66.17	66.83	66.10	66.65
4757	NYSE	GL	Mon, May 2, 2011	67.13	67.47	66.07	66.27
4756	NYSE	GL	Fri, Apr 29, 2011	66.63	67.03	66.41	66.92
4755	NYSE	GL	Thu, Apr 28, 2011	66.15	66.92	65.75	66.58
4754	NYSE	GL	Wed, Apr 27, 2011	66.01	66.52	64.42	66.20
4753	NYSE	GL	Tue, Apr 26, 2011	66.65	67.07	66.47	66.82
4752	NYSE	GL	Mon, Apr 25, 2011	66.68	66.85	66.06	66.24
4751	NYSE	GL	Thu, Apr 21, 2011	66.58	66.93	66.19	66.80
4750	NYSE	GL	Wed, Apr 20, 2011	66.46	66.94	66.14	66.23
4749	NYSE	GL	Tue, Apr 19, 2011	65.27	65.70	64.80	65.65
4748	NYSE	GL	Mon, Apr 18, 2011	65.58	65.58	64.82	65.19
4747	NYSE	GL	Fri, Apr 15, 2011	66.28	66.51	65.58	66.38
4746	NYSE	GL	Thu, Apr 14, 2011	66.32	66.32	65.60	65.99
4745	NYSE	GL	Wed, Apr 13, 2011	67.28	67.48	66.27	66.59
4744	NYSE	GL	Tue, Apr 12, 2011	66.73	67.15	66.47	66.90
4743	NYSE	GL	Mon, Apr 11, 2011	66.82	67.47	66.62	67.08
4742	NYSE	GL	Fri, Apr 8, 2011	67.90	67.90	66.33	66.66
4741	NYSE	GL	Thu, Apr 7, 2011	67.50	68.06	67.05	67.57
4740	NYSE	GL	Wed, Apr 6, 2011	67.25	67.69	67.19	67.60
4739	NYSE	GL	Tue, Apr 5, 2011	67.80	68.01	66.98	67.25
4738	NYSE	GL	Mon, Apr 4, 2011	67.32	67.86	67.17	67.85
4737	NYSE	GL	Fri, Apr 1, 2011	66.70	67.44	66.70	67.27
4736	NYSE	GL	Thu, Mar 31, 2011	65.69	66.48	65.51	66.48
4735	NYSE	GL	Wed, Mar 30, 2011	66.07	66.50	65.79	65.88
4734	NYSE	GL	Tue, Mar 29, 2011	65.87	66.12	65.55	65.86
4733	NYSE	GL	Mon, Mar 28, 2011	66.15	66.49	65.83	66.03
4732	NYSE	GL	Fri, Mar 25, 2011	65.32	66.13	65.05	66.01
4731	NYSE	GL	Thu, Mar 24, 2011	65.48	65.62	64.77	65.08
4730	NYSE	GL	Wed, Mar 23, 2011	64.97	65.34	64.46	65.21
4729	NYSE	GL	Tue, Mar 22, 2011	65.88	66.30	65.09	65.11
4728	NYSE	GL	Mon, Mar 21, 2011	65.45	66.00	65.26	65.88
4727	NYSE	GL	Fri, Mar 18, 2011	64.44	65.27	64.01	64.76
4726	NYSE	GL	Thu, Mar 17, 2011	63.83	63.99	63.31	63.80
4725	NYSE	GL	Wed, Mar 16, 2011	63.73	64.09	62.21	62.91
4724	NYSE	GL	Tue, Mar 15, 2011	62.70	64.44	62.01	63.92
4723	NYSE	GL	Mon, Mar 14, 2011	64.55	64.67	63.90	64.43
4722	NYSE	GL	Fri, Mar 11, 2011	64.09	65.51	64.07	65.16
4721	NYSE	GL	Thu, Mar 10, 2011	64.52	65.01	64.21	64.51
4720	NYSE	GL	Wed, Mar 9, 2011	65.57	65.85	65.03	65.12
4719	NYSE	GL	Tue, Mar 8, 2011	64.70	65.86	64.37	65.63
4718	NYSE	GL	Mon, Mar 7, 2011	65.60	65.99	64.26	64.50
4717	NYSE	GL	Fri, Mar 4, 2011	65.05	65.44	64.66	65.36
4716	NYSE	GL	Thu, Mar 3, 2011	64.53	65.10	64.49	64.94
4715	NYSE	GL	Wed, Mar 2, 2011	64.42	64.52	63.56	63.92
4714	NYSE	GL	Tue, Mar 1, 2011	65.50	65.70	64.51	64.60
4713	NYSE	GL	Mon, Feb 28, 2011	64.40	65.37	64.40	65.25
4712	NYSE	GL	Fri, Feb 25, 2011	63.77	64.40	63.46	64.37
4711	NYSE	GL	Thu, Feb 24, 2011	63.43	63.81	62.81	63.41
4710	NYSE	GL	Wed, Feb 23, 2011	64.08	64.67	63.33	63.58
4709	NYSE	GL	Tue, Feb 22, 2011	64.68	64.88	63.87	64.25
4708	NYSE	GL	Fri, Feb 18, 2011	64.89	65.82	64.77	65.45
4707	NYSE	GL	Thu, Feb 17, 2011	63.66	64.95	63.39	64.72
4706	NYSE	GL	Wed, Feb 16, 2011	63.48	64.04	63.08	63.91
4705	NYSE	GL	Tue, Feb 15, 2011	62.85	63.32	62.73	63.29
4704	NYSE	GL	Mon, Feb 14, 2011	63.39	63.56	62.78	63.02
4703	NYSE	GL	Fri, Feb 11, 2011	62.49	63.54	62.49	63.44
4702	NYSE	GL	Thu, Feb 10, 2011	63.31	63.54	62.25	62.83
4701	NYSE	GL	Wed, Feb 9, 2011	63.99	64.61	63.93	64.55
4700	NYSE	GL	Tue, Feb 8, 2011	64.54	64.55	63.94	64.49
4699	NYSE	GL	Mon, Feb 7, 2011	62.83	64.51	62.83	64.42
4698	NYSE	GL	Fri, Feb 4, 2011	62.73	63.72	62.47	63.60
4697	NYSE	GL	Thu, Feb 3, 2011	62.72	62.83	62.11	62.73
4696	NYSE	GL	Wed, Feb 2, 2011	63.18	63.57	62.70	62.77
4695	NYSE	GL	Tue, Feb 1, 2011	62.67	63.55	62.66	63.42
4694	NYSE	GL	Mon, Jan 31, 2011	62.49	62.91	62.25	62.30
4693	NYSE	GL	Fri, Jan 28, 2011	63.46	63.49	62.30	62.38
4692	NYSE	GL	Thu, Jan 27, 2011	62.65	63.75	62.47	63.52
4691	NYSE	GL	Wed, Jan 26, 2011	62.34	62.99	62.32	62.78
4690	NYSE	GL	Tue, Jan 25, 2011	61.58	62.29	61.34	62.26
4689	NYSE	GL	Mon, Jan 24, 2011	61.42	61.71	60.92	61.70
4688	NYSE	GL	Fri, Jan 21, 2011	61.46	61.82	60.99	61.40
4687	NYSE	GL	Thu, Jan 20, 2011	61.04	61.67	60.82	61.09
4686	NYSE	GL	Wed, Jan 19, 2011	60.94	61.48	60.77	61.07
4685	NYSE	GL	Tue, Jan 18, 2011	61.82	61.96	61.18	61.40
4684	NYSE	GL	Fri, Jan 14, 2011	61.21	61.62	60.87	61.56
4683	NYSE	GL	Thu, Jan 13, 2011	61.69	61.80	61.07	61.31
4682	NYSE	GL	Wed, Jan 12, 2011	61.57	62.06	61.38	61.63
4681	NYSE	GL	Tue, Jan 11, 2011	61.69	61.89	60.63	60.95
4680	NYSE	GL	Mon, Jan 10, 2011	60.91	61.71	60.40	61.47
4679	NYSE	GL	Fri, Jan 7, 2011	61.52	62.00	60.75	61.36
4678	NYSE	GL	Thu, Jan 6, 2011	61.70	61.91	61.27	61.48
4677	NYSE	GL	Wed, Jan 5, 2011	60.72	61.89	60.54	61.81
4676	NYSE	GL	Tue, Jan 4, 2011	60.48	61.32	60.20	61.11
4675	NYSE	GL	Mon, Jan 3, 2011	60.39	60.86	60.12	60.68
4674	NYSE	GL	Fri, Dec 31, 2010	59.75	60.22	59.72	59.74
4673	NYSE	GL	Thu, Dec 30, 2010	60.46	60.52	59.85	59.91
4672	NYSE	GL	Wed, Dec 29, 2010	60.75	60.84	60.26	60.50
4671	NYSE	GL	Tue, Dec 28, 2010	60.92	61.06	60.21	60.61
4670	NYSE	GL	Mon, Dec 27, 2010	60.61	61.02	60.37	60.77
4669	NYSE	GL	Thu, Dec 23, 2010	61.09	61.28	60.66	60.80
4668	NYSE	GL	Wed, Dec 22, 2010	60.99	61.29	60.94	61.22
4667	NYSE	GL	Tue, Dec 21, 2010	60.72	60.94	60.55	60.82
4666	NYSE	GL	Mon, Dec 20, 2010	60.59	60.85	60.23	60.50
4665	NYSE	GL	Fri, Dec 17, 2010	60.39	60.70	60.21	60.40
4664	NYSE	GL	Thu, Dec 16, 2010	60.67	60.82	60.09	60.30
4663	NYSE	GL	Wed, Dec 15, 2010	60.40	61.70	60.29	60.45
4662	NYSE	GL	Tue, Dec 14, 2010	61.97	62.26	61.32	61.50
4661	NYSE	GL	Mon, Dec 13, 2010	62.13	62.43	61.59	61.99
4660	NYSE	GL	Fri, Dec 10, 2010	61.38	61.77	60.46	61.74
4659	NYSE	GL	Thu, Dec 9, 2010	62.21	62.85	61.54	61.79
4658	NYSE	GL	Wed, Dec 8, 2010	61.10	61.89	60.84	61.73
4657	NYSE	GL	Tue, Dec 7, 2010	61.60	61.65	60.91	61.08
4656	NYSE	GL	Mon, Dec 6, 2010	60.54	61.40	60.30	60.89
4655	NYSE	GL	Fri, Dec 3, 2010	59.79	60.91	59.73	60.75
4654	NYSE	GL	Thu, Dec 2, 2010	59.08	60.50	59.07	60.28
4653	NYSE	GL	Wed, Dec 1, 2010	58.56	58.96	58.46	58.89
4652	NYSE	GL	Tue, Nov 30, 2010	57.77	58.36	57.40	57.47
4651	NYSE	GL	Mon, Nov 29, 2010	57.80	58.48	57.31	58.36
4650	NYSE	GL	Fri, Nov 26, 2010	58.38	58.57	58.13	58.15
4649	NYSE	GL	Wed, Nov 24, 2010	58.51	58.89	58.29	58.87
4648	NYSE	GL	Tue, Nov 23, 2010	58.08	58.28	57.47	58.23
4647	NYSE	GL	Mon, Nov 22, 2010	58.67	58.91	57.81	58.80
4646	NYSE	GL	Fri, Nov 19, 2010	58.89	58.99	58.42	58.97
4645	NYSE	GL	Thu, Nov 18, 2010	58.76	59.30	58.61	59.01
4644	NYSE	GL	Wed, Nov 17, 2010	57.39	58.11	57.39	57.93
4643	NYSE	GL	Tue, Nov 16, 2010	58.11	58.27	57.41	57.62
4642	NYSE	GL	Mon, Nov 15, 2010	58.32	59.25	58.12	58.49
4641	NYSE	GL	Fri, Nov 12, 2010	58.01	58.43	57.67	57.99
4640	NYSE	GL	Thu, Nov 11, 2010	58.66	58.94	57.81	58.47
4639	NYSE	GL	Wed, Nov 10, 2010	58.60	59.27	57.95	59.23
4638	NYSE	GL	Tue, Nov 9, 2010	59.06	59.28	58.38	58.65
4637	NYSE	GL	Mon, Nov 8, 2010	58.87	59.10	58.25	58.86
4636	NYSE	GL	Fri, Nov 5, 2010	59.05	59.87	58.67	59.25
4635	NYSE	GL	Thu, Nov 4, 2010	58.28	59.24	58.24	59.17
4634	NYSE	GL	Wed, Nov 3, 2010	57.49	57.89	57.09	57.70
4633	NYSE	GL	Tue, Nov 2, 2010	57.20	57.77	57.17	57.44
4632	NYSE	GL	Mon, Nov 1, 2010	57.50	57.79	56.14	56.57
4631	NYSE	GL	Fri, Oct 29, 2010	57.26	57.50	56.82	57.28
4630	NYSE	GL	Thu, Oct 28, 2010	56.18	57.91	56.18	57.32
4629	NYSE	GL	Wed, Oct 27, 2010	55.13	55.74	54.62	55.57
4628	NYSE	GL	Tue, Oct 26, 2010	55.19	55.89	55.05	55.75
4627	NYSE	GL	Mon, Oct 25, 2010	55.80	56.13	55.41	55.51
4626	NYSE	GL	Fri, Oct 22, 2010	55.47	55.61	55.22	55.37
4625	NYSE	GL	Thu, Oct 21, 2010	55.38	55.91	54.83	55.38
4624	NYSE	GL	Wed, Oct 20, 2010	54.20	55.13	53.97	54.98
4623	NYSE	GL	Tue, Oct 19, 2010	54.40	55.11	53.87	54.16
4622	NYSE	GL	Mon, Oct 18, 2010	54.60	55.34	54.56	55.25
4621	NYSE	GL	Fri, Oct 15, 2010	55.03	55.19	53.96	54.50
4620	NYSE	GL	Thu, Oct 14, 2010	54.65	55.63	54.12	54.60
4619	NYSE	GL	Wed, Oct 13, 2010	54.99	55.32	54.71	54.89
4618	NYSE	GL	Tue, Oct 12, 2010	54.15	54.78	53.64	54.67
4617	NYSE	GL	Mon, Oct 11, 2010	54.32	54.60	54.25	54.41
4616	NYSE	GL	Fri, Oct 8, 2010	53.89	54.62	53.72	54.43
4615	NYSE	GL	Thu, Oct 7, 2010	54.64	54.65	53.70	53.97
4614	NYSE	GL	Wed, Oct 6, 2010	54.67	54.78	54.06	54.49
4613	NYSE	GL	Tue, Oct 5, 2010	53.34	54.88	52.60	54.84
4612	NYSE	GL	Mon, Oct 4, 2010	53.24	53.33	52.42	52.87
4611	NYSE	GL	Fri, Oct 1, 2010	53.52	53.80	53.00	53.33
4610	NYSE	GL	Thu, Sep 30, 2010	53.85	53.98	52.98	53.14
4609	NYSE	GL	Wed, Sep 29, 2010	53.58	53.74	53.11	53.36
4608	NYSE	GL	Tue, Sep 28, 2010	53.49	54.18	52.75	54.03
4607	NYSE	GL	Mon, Sep 27, 2010	54.22	54.22	53.35	53.52
4606	NYSE	GL	Fri, Sep 24, 2010	53.57	54.55	53.42	54.37
4605	NYSE	GL	Thu, Sep 23, 2010	53.37	53.67	52.68	52.82
4604	NYSE	GL	Wed, Sep 22, 2010	54.97	55.15	53.66	54.01
4603	NYSE	GL	Tue, Sep 21, 2010	54.78	55.82	54.61	55.16
4602	NYSE	GL	Mon, Sep 20, 2010	54.11	55.05	53.97	54.75
4601	NYSE	GL	Fri, Sep 17, 2010	54.02	54.43	53.70	53.80
4600	NYSE	GL	Thu, Sep 16, 2010	54.11	54.19	53.36	53.88
4599	NYSE	GL	Wed, Sep 15, 2010	53.70	54.38	53.32	54.30
4598	NYSE	GL	Tue, Sep 14, 2010	53.62	54.99	53.16	54.21
4597	NYSE	GL	Mon, Sep 13, 2010	53.29	53.87	53.04	53.73
4596	NYSE	GL	Fri, Sep 10, 2010	52.17	52.78	51.69	52.66
4595	NYSE	GL	Thu, Sep 9, 2010	52.38	52.56	51.83	52.09
4594	NYSE	GL	Wed, Sep 8, 2010	51.28	51.95	51.23	51.57
4593	NYSE	GL	Tue, Sep 7, 2010	51.85	51.94	51.17	51.19
4592	NYSE	GL	Fri, Sep 3, 2010	52.00	52.37	51.72	52.25
4591	NYSE	GL	Thu, Sep 2, 2010	51.40	51.56	50.80	51.35
4590	NYSE	GL	Wed, Sep 1, 2010	50.11	51.32	49.90	51.29
4589	NYSE	GL	Tue, Aug 31, 2010	48.54	49.55	48.33	49.35
4588	NYSE	GL	Mon, Aug 30, 2010	50.00	50.04	48.66	48.72
4587	NYSE	GL	Fri, Aug 27, 2010	48.81	50.27	48.15	50.27
4586	NYSE	GL	Thu, Aug 26, 2010	49.07	49.31	48.48	48.59
4585	NYSE	GL	Wed, Aug 25, 2010	47.89	48.89	47.30	48.75
4584	NYSE	GL	Tue, Aug 24, 2010	48.88	49.00	47.95	48.33
4583	NYSE	GL	Mon, Aug 23, 2010	49.67	50.08	49.42	49.61
4582	NYSE	GL	Fri, Aug 20, 2010	49.49	49.68	48.97	49.49
4581	NYSE	GL	Thu, Aug 19, 2010	51.16	51.34	49.76	49.87
4580	NYSE	GL	Wed, Aug 18, 2010	51.14	51.70	50.54	51.44
4579	NYSE	GL	Tue, Aug 17, 2010	50.93	51.47	50.62	51.15
4578	NYSE	GL	Mon, Aug 16, 2010	50.40	50.67	50.09	50.34
4577	NYSE	GL	Fri, Aug 13, 2010	51.02	51.47	50.58	50.63
4576	NYSE	GL	Thu, Aug 12, 2010	51.09	51.27	50.62	51.04
4575	NYSE	GL	Wed, Aug 11, 2010	52.80	52.80	51.63	51.65
4574	NYSE	GL	Tue, Aug 10, 2010	53.39	53.81	53.11	53.50
4573	NYSE	GL	Mon, Aug 9, 2010	53.51	54.15	53.45	53.99
4572	NYSE	GL	Fri, Aug 6, 2010	52.73	53.30	52.38	53.26
4571	NYSE	GL	Thu, Aug 5, 2010	52.80	53.47	52.51	53.35
4570	NYSE	GL	Wed, Aug 4, 2010	53.50	53.54	52.45	53.15
4569	NYSE	GL	Tue, Aug 3, 2010	54.16	54.19	53.35	53.42
4568	NYSE	GL	Mon, Aug 2, 2010	54.20	54.75	53.65	54.38
4567	NYSE	GL	Fri, Jul 30, 2010	52.92	53.79	52.55	53.07
4566	NYSE	GL	Thu, Jul 29, 2010	52.79	54.98	51.71	53.35
4565	NYSE	GL	Wed, Jul 28, 2010	51.90	52.07	51.49	51.96
4564	NYSE	GL	Tue, Jul 27, 2010	52.15	52.23	51.58	52.00
4563	NYSE	GL	Mon, Jul 26, 2010	51.41	51.71	50.99	51.59
4562	NYSE	GL	Fri, Jul 23, 2010	50.47	51.41	50.06	51.23
4561	NYSE	GL	Thu, Jul 22, 2010	49.84	50.66	49.60	50.47
4560	NYSE	GL	Wed, Jul 21, 2010	50.90	50.90	49.00	49.10
4559	NYSE	GL	Tue, Jul 20, 2010	48.22	50.32	48.22	50.31
4558	NYSE	GL	Mon, Jul 19, 2010	49.19	49.66	48.47	49.31
4557	NYSE	GL	Fri, Jul 16, 2010	49.95	49.95	48.84	48.99
4556	NYSE	GL	Thu, Jul 15, 2010	50.99	51.01	49.62	50.42
4555	NYSE	GL	Wed, Jul 14, 2010	51.47	51.50	50.36	50.93
4554	NYSE	GL	Tue, Jul 13, 2010	51.94	52.11	51.57	51.79
4553	NYSE	GL	Mon, Jul 12, 2010	51.66	51.69	50.89	51.30
4552	NYSE	GL	Fri, Jul 9, 2010	51.13	51.98	50.80	51.89
4551	NYSE	GL	Thu, Jul 8, 2010	51.70	51.83	50.83	51.68
4550	NYSE	GL	Wed, Jul 7, 2010	49.26	51.24	49.12	51.19
4549	NYSE	GL	Tue, Jul 6, 2010	49.65	50.32	48.38	49.05
4548	NYSE	GL	Fri, Jul 2, 2010	49.10	49.45	48.42	49.04
4547	NYSE	GL	Thu, Jul 1, 2010	49.58	49.83	47.61	48.89
4546	NYSE	GL	Wed, Jun 30, 2010	51.14	51.42	49.44	49.51
4545	NYSE	GL	Tue, Jun 29, 2010	51.55	51.74	50.77	51.20
4544	NYSE	GL	Mon, Jun 28, 2010	52.07	52.76	51.65	52.30
4543	NYSE	GL	Fri, Jun 25, 2010	50.70	52.07	49.86	52.05
4542	NYSE	GL	Thu, Jun 24, 2010	50.80	51.20	50.06	50.20
4541	NYSE	GL	Wed, Jun 23, 2010	51.28	51.73	50.70	51.18
4540	NYSE	GL	Tue, Jun 22, 2010	52.69	52.98	51.20	51.29
4539	NYSE	GL	Mon, Jun 21, 2010	53.50	54.18	52.43	52.69
4538	NYSE	GL	Fri, Jun 18, 2010	52.73	52.88	52.45	52.86
4537	NYSE	GL	Thu, Jun 17, 2010	52.87	52.97	51.98	52.66
4536	NYSE	GL	Wed, Jun 16, 2010	52.34	53.21	52.34	52.60
4535	NYSE	GL	Tue, Jun 15, 2010	52.28	53.15	52.02	53.01
4534	NYSE	GL	Mon, Jun 14, 2010	52.43	52.88	51.68	51.70
4533	NYSE	GL	Fri, Jun 11, 2010	51.06	51.96	50.91	51.90
4532	NYSE	GL	Thu, Jun 10, 2010	51.15	51.83	50.82	51.77
4531	NYSE	GL	Wed, Jun 9, 2010	50.66	51.48	50.10	50.29
4530	NYSE	GL	Tue, Jun 8, 2010	48.92	50.43	48.28	50.28
4529	NYSE	GL	Mon, Jun 7, 2010	49.72	50.13	48.66	48.74
4528	NYSE	GL	Fri, Jun 4, 2010	50.73	51.07	49.27	49.54
4527	NYSE	GL	Thu, Jun 3, 2010	52.24	52.75	51.60	52.05
4526	NYSE	GL	Wed, Jun 2, 2010	50.82	52.32	50.29	52.31
4525	NYSE	GL	Tue, Jun 1, 2010	51.01	51.79	50.28	50.36
4524	NYSE	GL	Fri, May 28, 2010	52.77	52.77	51.30	51.53
4523	NYSE	GL	Thu, May 27, 2010	50.97	52.79	50.86	52.77
4522	NYSE	GL	Wed, May 26, 2010	50.27	50.97	49.56	49.85
4521	NYSE	GL	Tue, May 25, 2010	48.19	49.74	47.66	49.69
4520	NYSE	GL	Mon, May 24, 2010	50.52	50.70	49.45	49.49
4519	NYSE	GL	Fri, May 21, 2010	48.51	50.66	48.31	50.62
4518	NYSE	GL	Thu, May 20, 2010	50.03	50.75	48.96	49.44
4517	NYSE	GL	Wed, May 19, 2010	50.84	51.70	50.03	51.36
4516	NYSE	GL	Tue, May 18, 2010	52.37	52.60	50.70	50.90
4515	NYSE	GL	Mon, May 17, 2010	51.15	51.89	50.38	51.74
4514	NYSE	GL	Fri, May 14, 2010	52.09	52.17	50.31	51.03
4513	NYSE	GL	Thu, May 13, 2010	53.55	53.55	52.54	52.66
4512	NYSE	GL	Wed, May 12, 2010	52.98	53.78	52.47	53.67
4511	NYSE	GL	Tue, May 11, 2010	52.31	53.78	52.09	52.71
4510	NYSE	GL	Mon, May 10, 2010	51.76	53.18	51.23	53.15
4509	NYSE	GL	Fri, May 7, 2010	50.57	51.29	48.64	49.10
4508	NYSE	GL	Thu, May 6, 2010	52.39	53.31	48.21	50.77
4507	NYSE	GL	Wed, May 5, 2010	51.98	53.38	51.75	52.58
4506	NYSE	GL	Tue, May 4, 2010	52.80	53.64	52.04	52.60
4505	NYSE	GL	Mon, May 3, 2010	53.87	54.04	53.21	53.64
4504	NYSE	GL	Fri, Apr 30, 2010	54.68	55.09	53.51	53.54
4503	NYSE	GL	Thu, Apr 29, 2010	53.34	55.13	53.34	54.82
4502	NYSE	GL	Wed, Apr 28, 2010	53.92	54.36	52.46	52.68
4501	NYSE	GL	Tue, Apr 27, 2010	55.50	55.62	53.21	53.38
4500	NYSE	GL	Mon, Apr 26, 2010	56.22	56.54	55.70	55.80
4499	NYSE	GL	Fri, Apr 23, 2010	55.14	56.32	54.82	56.22
4498	NYSE	GL	Thu, Apr 22, 2010	54.73	55.21	54.03	55.16
4497	NYSE	GL	Wed, Apr 21, 2010	55.73	55.99	54.50	55.26
4496	NYSE	GL	Tue, Apr 20, 2010	55.27	55.84	55.00	55.84
4495	NYSE	GL	Mon, Apr 19, 2010	54.03	54.89	53.68	54.83
4494	NYSE	GL	Fri, Apr 16, 2010	55.56	55.83	54.09	54.50
4493	NYSE	GL	Thu, Apr 15, 2010	56.04	56.04	55.09	55.74
4492	NYSE	GL	Wed, Apr 14, 2010	54.94	56.05	54.82	56.05
4491	NYSE	GL	Tue, Apr 13, 2010	54.16	54.78	53.73	54.70
4490	NYSE	GL	Mon, Apr 12, 2010	54.08	54.41	53.95	54.38
4489	NYSE	GL	Fri, Apr 9, 2010	53.84	53.92	53.40	53.88
4488	NYSE	GL	Thu, Apr 8, 2010	53.72	53.84	53.12	53.81
4487	NYSE	GL	Wed, Apr 7, 2010	54.63	54.68	53.54	53.94
4486	NYSE	GL	Tue, Apr 6, 2010	54.42	54.87	54.28	54.71
4485	NYSE	GL	Mon, Apr 5, 2010	54.28	54.69	54.11	54.64
4484	NYSE	GL	Thu, Apr 1, 2010	53.80	54.34	53.76	54.13
4483	NYSE	GL	Wed, Mar 31, 2010	52.60	53.54	52.43	53.51
4482	NYSE	GL	Tue, Mar 30, 2010	52.95	53.35	52.69	52.80
4481	NYSE	GL	Mon, Mar 29, 2010	52.99	53.32	52.42	53.11
4480	NYSE	GL	Fri, Mar 26, 2010	52.80	53.61	52.45	52.66
4479	NYSE	GL	Thu, Mar 25, 2010	53.40	53.62	52.63	52.75
4478	NYSE	GL	Wed, Mar 24, 2010	53.19	53.29	52.73	52.90
4477	NYSE	GL	Tue, Mar 23, 2010	53.08	53.37	52.50	53.37
4476	NYSE	GL	Mon, Mar 22, 2010	53.15	53.62	52.52	53.15
4475	NYSE	GL	Fri, Mar 19, 2010	53.96	54.19	53.15	53.18
4474	NYSE	GL	Thu, Mar 18, 2010	53.59	53.91	53.25	53.68
4473	NYSE	GL	Wed, Mar 17, 2010	52.67	54.42	52.67	53.73
4472	NYSE	GL	Tue, Mar 16, 2010	51.57	52.61	51.45	52.59
4471	NYSE	GL	Mon, Mar 15, 2010	51.02	51.65	50.95	51.50
4470	NYSE	GL	Fri, Mar 12, 2010	51.36	51.62	50.84	51.15
4469	NYSE	GL	Thu, Mar 11, 2010	50.74	51.27	50.63	51.27
4468	NYSE	GL	Wed, Mar 10, 2010	50.44	51.21	50.21	50.92
4467	NYSE	GL	Tue, Mar 9, 2010	50.19	50.69	50.13	50.44
4466	NYSE	GL	Mon, Mar 8, 2010	49.62	50.71	49.54	50.56
4465	NYSE	GL	Fri, Mar 5, 2010	49.32	50.09	49.07	49.99
4464	NYSE	GL	Thu, Mar 4, 2010	48.68	49.14	48.38	48.96
4463	NYSE	GL	Wed, Mar 3, 2010	47.42	48.73	47.21	48.47
4462	NYSE	GL	Tue, Mar 2, 2010	47.34	47.35	46.77	47.21
4461	NYSE	GL	Mon, Mar 1, 2010	46.78	47.16	46.67	47.05
4460	NYSE	GL	Fri, Feb 26, 2010	46.50	46.66	45.89	46.50
4459	NYSE	GL	Thu, Feb 25, 2010	45.27	46.44	44.94	46.31
4458	NYSE	GL	Wed, Feb 24, 2010	45.15	46.02	45.10	45.84
4457	NYSE	GL	Tue, Feb 23, 2010	46.54	46.54	45.10	45.13
4456	NYSE	GL	Mon, Feb 22, 2010	46.53	46.99	46.21	46.87
4455	NYSE	GL	Fri, Feb 19, 2010	45.98	46.86	45.86	46.53
4454	NYSE	GL	Thu, Feb 18, 2010	45.30	46.36	45.15	46.12
4453	NYSE	GL	Wed, Feb 17, 2010	44.97	45.41	44.86	45.40
4452	NYSE	GL	Tue, Feb 16, 2010	44.78	44.80	43.69	44.69
4451	NYSE	GL	Fri, Feb 12, 2010	44.19	44.38	43.44	44.38
4450	NYSE	GL	Thu, Feb 11, 2010	44.48	44.74	43.68	44.54
4449	NYSE	GL	Wed, Feb 10, 2010	44.07	45.14	43.72	44.37
4448	NYSE	GL	Tue, Feb 9, 2010	44.60	45.04	43.42	44.28
4447	NYSE	GL	Mon, Feb 8, 2010	44.72	45.23	43.86	44.04
4446	NYSE	GL	Fri, Feb 5, 2010	44.16	44.46	42.67	44.09
4445	NYSE	GL	Thu, Feb 4, 2010	45.01	46.30	44.21	44.21
4444	NYSE	GL	Wed, Feb 3, 2010	45.82	46.11	45.25	45.42
4443	NYSE	GL	Tue, Feb 2, 2010	45.69	46.22	45.31	46.20
4442	NYSE	GL	Mon, Feb 1, 2010	45.28	46.11	45.14	45.44
4441	NYSE	GL	Fri, Jan 29, 2010	45.31	46.02	44.84	44.90
4440	NYSE	GL	Thu, Jan 28, 2010	45.78	46.00	44.81	45.17
4439	NYSE	GL	Wed, Jan 27, 2010	44.84	45.90	44.69	45.79
4438	NYSE	GL	Tue, Jan 26, 2010	45.05	45.84	44.72	44.84
4437	NYSE	GL	Mon, Jan 25, 2010	44.72	45.67	44.72	45.30
4436	NYSE	GL	Fri, Jan 22, 2010	45.39	45.61	43.86	44.24
4435	NYSE	GL	Thu, Jan 21, 2010	46.63	46.88	45.32	45.54
4434	NYSE	GL	Wed, Jan 20, 2010	46.48	46.75	46.15	46.52
4433	NYSE	GL	Tue, Jan 19, 2010	46.15	47.35	46.15	46.92
4432	NYSE	GL	Fri, Jan 15, 2010	46.57	46.57	46.00	46.20
4431	NYSE	GL	Thu, Jan 14, 2010	46.39	46.78	46.23	46.68
4430	NYSE	GL	Wed, Jan 13, 2010	46.54	46.84	46.09	46.67
4429	NYSE	GL	Tue, Jan 12, 2010	45.82	46.73	45.82	46.27
4428	NYSE	GL	Mon, Jan 11, 2010	46.52	46.76	45.99	46.16
4427	NYSE	GL	Fri, Jan 8, 2010	45.99	46.21	45.72	46.09
4426	NYSE	GL	Thu, Jan 7, 2010	45.87	46.32	45.45	46.10
4425	NYSE	GL	Wed, Jan 6, 2010	45.66	46.29	45.47	46.11
4424	NYSE	GL	Tue, Jan 5, 2010	44.64	45.82	44.61	45.78
4423	NYSE	GL	Mon, Jan 4, 2010	44.09	44.80	43.79	44.76
4422	NYSE	GL	Thu, Dec 31, 2009	44.49	44.62	43.95	43.95
4421	NYSE	GL	Wed, Dec 30, 2009	43.75	44.27	43.53	44.22
4420	NYSE	GL	Tue, Dec 29, 2009	44.00	44.13	43.78	43.87
4419	NYSE	GL	Mon, Dec 28, 2009	44.39	44.56	43.69	43.80
4418	NYSE	GL	Thu, Dec 24, 2009	44.14	44.19	43.67	44.09
4417	NYSE	GL	Wed, Dec 23, 2009	44.10	44.10	43.75	43.84
4416	NYSE	GL	Tue, Dec 22, 2009	43.90	44.47	43.81	43.89
4415	NYSE	GL	Mon, Dec 21, 2009	42.86	43.85	42.83	43.81
4414	NYSE	GL	Fri, Dec 18, 2009	43.23	43.23	41.88	42.81
4413	NYSE	GL	Thu, Dec 17, 2009	44.00	44.26	42.88	42.99
4412	NYSE	GL	Wed, Dec 16, 2009	44.33	45.18	44.20	44.31
4411	NYSE	GL	Tue, Dec 15, 2009	44.89	45.10	43.77	43.92
4410	NYSE	GL	Mon, Dec 14, 2009	44.74	45.54	44.61	45.35
4409	NYSE	GL	Fri, Dec 11, 2009	43.87	44.35	43.09	44.33
4408	NYSE	GL	Thu, Dec 10, 2009	43.65	43.87	43.41	43.60
4407	NYSE	GL	Wed, Dec 9, 2009	43.07	43.69	42.98	43.59
4406	NYSE	GL	Tue, Dec 8, 2009	43.03	43.44	42.83	43.10
4405	NYSE	GL	Mon, Dec 7, 2009	43.70	44.15	43.06	43.29
4404	NYSE	GL	Fri, Dec 4, 2009	43.33	43.84	42.67	43.65
4403	NYSE	GL	Thu, Dec 3, 2009	43.79	44.33	42.31	42.42
4402	NYSE	GL	Wed, Dec 2, 2009	43.47	43.75	43.11	43.64
4401	NYSE	GL	Tue, Dec 1, 2009	43.94	44.00	43.21	43.50
4400	NYSE	GL	Mon, Nov 30, 2009	42.70	43.63	42.45	43.48
4399	NYSE	GL	Fri, Nov 27, 2009	41.99	43.01	41.84	42.62
4398	NYSE	GL	Wed, Nov 25, 2009	43.32	43.69	42.94	43.58
4397	NYSE	GL	Tue, Nov 24, 2009	42.71	43.16	42.21	43.08
4396	NYSE	GL	Mon, Nov 23, 2009	43.09	43.09	42.27	42.60
4395	NYSE	GL	Fri, Nov 20, 2009	42.44	42.56	41.97	42.32
4394	NYSE	GL	Thu, Nov 19, 2009	43.22	43.40	42.36	42.76
4393	NYSE	GL	Wed, Nov 18, 2009	43.74	43.96	43.54	43.71
4392	NYSE	GL	Tue, Nov 17, 2009	43.73	44.02	43.59	43.87
4391	NYSE	GL	Mon, Nov 16, 2009	43.15	44.34	43.05	44.15
4390	NYSE	GL	Fri, Nov 13, 2009	42.66	42.90	42.27	42.71
4389	NYSE	GL	Thu, Nov 12, 2009	43.26	43.26	42.33	42.41
4388	NYSE	GL	Wed, Nov 11, 2009	43.29	43.77	43.14	43.46
4387	NYSE	GL	Tue, Nov 10, 2009	43.18	43.37	42.49	42.93
4386	NYSE	GL	Mon, Nov 9, 2009	42.39	43.59	42.29	43.48
4385	NYSE	GL	Fri, Nov 6, 2009	41.44	42.42	40.87	41.91
4384	NYSE	GL	Thu, Nov 5, 2009	40.74	41.38	40.14	41.34
4383	NYSE	GL	Wed, Nov 4, 2009	40.97	41.62	40.23	40.42
4382	NYSE	GL	Tue, Nov 3, 2009	40.12	40.97	39.91	40.54
4381	NYSE	GL	Mon, Nov 2, 2009	41.01	41.51	39.61	40.70
4380	NYSE	GL	Fri, Oct 30, 2009	42.70	42.78	40.35	40.60
4379	NYSE	GL	Thu, Oct 29, 2009	42.12	43.56	41.19	43.24
4378	NYSE	GL	Wed, Oct 28, 2009	42.70	43.75	42.62	42.72
4377	NYSE	GL	Tue, Oct 27, 2009	42.74	44.40	42.73	43.12
4376	NYSE	GL	Mon, Oct 26, 2009	44.42	45.00	42.46	42.65
4375	NYSE	GL	Fri, Oct 23, 2009	45.81	45.81	43.90	44.26
4374	NYSE	GL	Thu, Oct 22, 2009	44.24	45.79	44.12	45.73
4373	NYSE	GL	Wed, Oct 21, 2009	45.61	46.56	44.13	44.16
4372	NYSE	GL	Tue, Oct 20, 2009	46.61	46.80	45.52	45.64
4371	NYSE	GL	Mon, Oct 19, 2009	45.29	47.02	45.17	46.77
4370	NYSE	GL	Fri, Oct 16, 2009	45.92	46.01	45.05	45.15
4369	NYSE	GL	Thu, Oct 15, 2009	46.32	47.08	45.98	46.62
4368	NYSE	GL	Wed, Oct 14, 2009	45.88	46.66	45.73	46.59
4367	NYSE	GL	Tue, Oct 13, 2009	45.40	45.55	44.76	45.28
4366	NYSE	GL	Mon, Oct 12, 2009	45.71	45.94	45.32	45.81
4365	NYSE	GL	Fri, Oct 9, 2009	45.31	45.83	44.88	45.46
4364	NYSE	GL	Thu, Oct 8, 2009	45.00	46.01	44.65	45.34
4363	NYSE	GL	Wed, Oct 7, 2009	44.21	44.60	43.88	44.33
4362	NYSE	GL	Tue, Oct 6, 2009	43.37	44.93	43.37	44.54
4361	NYSE	GL	Mon, Oct 5, 2009	41.58	42.92	40.90	42.90
4360	NYSE	GL	Fri, Oct 2, 2009	40.32	41.09	40.01	40.43
4359	NYSE	GL	Thu, Oct 1, 2009	43.21	43.22	40.86	40.91
4358	NYSE	GL	Wed, Sep 30, 2009	43.89	44.41	42.90	43.43
4357	NYSE	GL	Tue, Sep 29, 2009	43.87	44.50	43.35	43.96
4356	NYSE	GL	Mon, Sep 28, 2009	42.41	43.82	42.09	43.70
4355	NYSE	GL	Fri, Sep 25, 2009	41.92	42.78	41.51	41.93
4354	NYSE	GL	Thu, Sep 24, 2009	42.96	43.33	41.81	41.98
4353	NYSE	GL	Wed, Sep 23, 2009	43.74	44.11	42.77	42.80
4352	NYSE	GL	Tue, Sep 22, 2009	44.20	44.30	43.01	43.91
4351	NYSE	GL	Mon, Sep 21, 2009	44.25	44.50	43.62	43.73
4350	NYSE	GL	Fri, Sep 18, 2009	46.21	46.36	44.80	44.86
4349	NYSE	GL	Thu, Sep 17, 2009	46.22	47.25	45.35	45.96
4348	NYSE	GL	Wed, Sep 16, 2009	43.84	46.43	43.52	46.40
4347	NYSE	GL	Tue, Sep 15, 2009	43.89	44.09	43.21	43.62
4346	NYSE	GL	Mon, Sep 14, 2009	41.78	43.97	41.67	43.83
4345	NYSE	GL	Fri, Sep 11, 2009	42.72	42.78	41.97	42.34
4344	NYSE	GL	Thu, Sep 10, 2009	42.38	43.00	41.32	42.90
4343	NYSE	GL	Wed, Sep 9, 2009	41.21	42.65	40.85	42.33
4342	NYSE	GL	Tue, Sep 8, 2009	41.20	41.50	40.47	40.85
4341	NYSE	GL	Fri, Sep 4, 2009	40.68	40.91	39.92	40.89
4340	NYSE	GL	Thu, Sep 3, 2009	40.32	40.94	39.65	40.49
4339	NYSE	GL	Wed, Sep 2, 2009	39.88	41.06	39.22	40.03
4338	NYSE	GL	Tue, Sep 1, 2009	42.43	43.18	39.79	39.94
4337	NYSE	GL	Mon, Aug 31, 2009	42.36	42.71	41.81	42.61
4336	NYSE	GL	Fri, Aug 28, 2009	43.02	43.34	42.44	42.76
4335	NYSE	GL	Thu, Aug 27, 2009	42.18	42.97	41.70	42.67
4334	NYSE	GL	Wed, Aug 26, 2009	42.70	42.85	41.68	42.31
4333	NYSE	GL	Tue, Aug 25, 2009	42.06	44.42	41.96	43.68
4332	NYSE	GL	Mon, Aug 24, 2009	42.53	43.31	41.35	41.75
4331	NYSE	GL	Fri, Aug 21, 2009	41.76	42.30	41.41	42.20
4330	NYSE	GL	Thu, Aug 20, 2009	40.30	41.51	40.17	41.09
4329	NYSE	GL	Wed, Aug 19, 2009	39.59	40.72	39.32	40.27
4328	NYSE	GL	Tue, Aug 18, 2009	39.55	40.22	39.36	40.02
4327	NYSE	GL	Mon, Aug 17, 2009	40.05	40.27	39.29	39.40
4326	NYSE	GL	Fri, Aug 14, 2009	41.77	41.97	40.19	40.82
4325	NYSE	GL	Thu, Aug 13, 2009	41.60	41.99	41.00	41.73
4324	NYSE	GL	Wed, Aug 12, 2009	39.89	41.93	39.41	41.47
4323	NYSE	GL	Tue, Aug 11, 2009	40.00	40.43	39.35	39.73
4322	NYSE	GL	Mon, Aug 10, 2009	41.24	41.52	39.90	40.43
4321	NYSE	GL	Fri, Aug 7, 2009	39.89	41.74	39.66	41.19
4320	NYSE	GL	Thu, Aug 6, 2009	40.00	40.60	39.16	39.45
4319	NYSE	GL	Wed, Aug 5, 2009	39.30	39.90	38.89	39.72
4318	NYSE	GL	Tue, Aug 4, 2009	38.78	39.40	38.71	39.30
4317	NYSE	GL	Mon, Aug 3, 2009	39.80	39.80	38.11	38.98
4316	NYSE	GL	Fri, Jul 31, 2009	39.11	39.55	38.81	39.06
4315	NYSE	GL	Thu, Jul 30, 2009	39.03	40.34	39.03	39.28
4314	NYSE	GL	Wed, Jul 29, 2009	39.22	39.67	38.22	38.56
4313	NYSE	GL	Tue, Jul 28, 2009	41.71	41.86	39.52	39.90
4312	NYSE	GL	Mon, Jul 27, 2009	41.95	43.52	41.83	42.39
4311	NYSE	GL	Fri, Jul 24, 2009	41.68	42.51	41.54	42.05
4310	NYSE	GL	Thu, Jul 23, 2009	39.91	42.03	39.61	41.78
4309	NYSE	GL	Wed, Jul 22, 2009	38.93	40.71	38.93	39.73
4308	NYSE	GL	Tue, Jul 21, 2009	39.90	40.32	38.96	39.49
4307	NYSE	GL	Mon, Jul 20, 2009	37.75	39.70	37.72	39.64
4306	NYSE	GL	Fri, Jul 17, 2009	38.11	38.24	37.12	37.73
4305	NYSE	GL	Thu, Jul 16, 2009	37.11	38.21	36.53	38.10
4304	NYSE	GL	Wed, Jul 15, 2009	36.03	37.75	35.94	37.59
4303	NYSE	GL	Tue, Jul 14, 2009	35.80	35.80	35.10	35.69
4302	NYSE	GL	Mon, Jul 13, 2009	34.09	35.93	33.73	35.92
4301	NYSE	GL	Fri, Jul 10, 2009	33.71	33.97	33.25	33.68
4300	NYSE	GL	Thu, Jul 9, 2009	33.87	34.82	33.85	34.22
4299	NYSE	GL	Wed, Jul 8, 2009	34.65	34.68	32.89	33.53
4298	NYSE	GL	Tue, Jul 7, 2009	35.39	35.60	34.32	34.35
4297	NYSE	GL	Mon, Jul 6, 2009	33.89	35.59	33.89	35.51
4296	NYSE	GL	Thu, Jul 2, 2009	36.16	36.80	34.05	34.05
4295	NYSE	GL	Wed, Jul 1, 2009	36.80	37.48	36.62	36.80
4294	NYSE	GL	Tue, Jun 30, 2009	37.34	37.36	36.20	37.04
4293	NYSE	GL	Mon, Jun 29, 2009	36.97	37.71	36.77	37.47
4292	NYSE	GL	Fri, Jun 26, 2009	37.39	37.46	36.49	36.95
4291	NYSE	GL	Thu, Jun 25, 2009	36.23	37.36	35.72	37.34
4290	NYSE	GL	Wed, Jun 24, 2009	35.89	37.19	35.83	36.54
4289	NYSE	GL	Tue, Jun 23, 2009	35.69	36.15	35.04	35.63
4288	NYSE	GL	Mon, Jun 22, 2009	36.47	36.47	35.41	35.41
4287	NYSE	GL	Fri, Jun 19, 2009	37.18	37.82	36.79	36.92
4286	NYSE	GL	Thu, Jun 18, 2009	35.77	37.23	35.74	36.74
4285	NYSE	GL	Wed, Jun 17, 2009	35.67	36.24	34.90	35.76
4284	NYSE	GL	Tue, Jun 16, 2009	37.50	37.58	35.73	35.80
4283	NYSE	GL	Mon, Jun 15, 2009	37.91	38.02	36.91	37.26
4282	NYSE	GL	Fri, Jun 12, 2009	39.18	39.20	37.74	38.29
4281	NYSE	GL	Thu, Jun 11, 2009	39.49	40.20	39.15	39.32
4280	NYSE	GL	Wed, Jun 10, 2009	39.73	40.22	39.26	39.44
4279	NYSE	GL	Tue, Jun 9, 2009	39.61	39.62	38.50	39.44
4278	NYSE	GL	Mon, Jun 8, 2009	39.00	40.19	38.09	39.37
4277	NYSE	GL	Fri, Jun 5, 2009	40.73	40.93	39.07	39.28
4276	NYSE	GL	Thu, Jun 4, 2009	39.32	40.20	38.80	40.14
4275	NYSE	GL	Wed, Jun 3, 2009	40.01	40.01	38.28	38.72
4274	NYSE	GL	Tue, Jun 2, 2009	40.47	41.13	39.96	40.46
4273	NYSE	GL	Mon, Jun 1, 2009	40.50	41.23	39.99	40.62
4272	NYSE	GL	Fri, May 29, 2009	39.54	40.16	38.35	40.16
4271	NYSE	GL	Thu, May 28, 2009	37.30	39.62	37.30	39.40
4270	NYSE	GL	Wed, May 27, 2009	37.92	38.56	36.44	36.66
4269	NYSE	GL	Tue, May 26, 2009	36.03	37.60	35.77	37.54
4268	NYSE	GL	Fri, May 22, 2009	36.27	37.10	35.88	36.29
4267	NYSE	GL	Thu, May 21, 2009	35.68	37.23	35.13	36.27
4266	NYSE	GL	Wed, May 20, 2009	37.02	38.70	36.35	36.55
4265	NYSE	GL	Tue, May 19, 2009	37.56	37.97	36.35	36.45
4264	NYSE	GL	Mon, May 18, 2009	35.85	38.25	35.46	37.93
4263	NYSE	GL	Fri, May 15, 2009	35.66	37.59	35.19	35.34
4262	NYSE	GL	Thu, May 14, 2009	34.12	36.26	33.65	35.50
4261	NYSE	GL	Wed, May 13, 2009	35.04	35.49	34.05	34.22
4260	NYSE	GL	Tue, May 12, 2009	35.54	36.37	33.89	35.81
4259	NYSE	GL	Mon, May 11, 2009	36.21	37.20	34.95	35.12
4258	NYSE	GL	Fri, May 8, 2009	33.61	37.97	33.61	37.93
4257	NYSE	GL	Thu, May 7, 2009	33.44	34.62	33.28	33.52
4256	NYSE	GL	Wed, May 6, 2009	31.56	33.29	30.70	33.15
4255	NYSE	GL	Tue, May 5, 2009	30.30	32.63	30.23	31.01
4254	NYSE	GL	Mon, May 4, 2009	29.54	31.88	29.54	31.82
4253	NYSE	GL	Fri, May 1, 2009	29.31	29.68	28.98	29.43
4252	NYSE	GL	Thu, Apr 30, 2009	29.22	30.30	28.92	29.33
4251	NYSE	GL	Wed, Apr 29, 2009	27.10	29.48	26.95	28.82
4250	NYSE	GL	Tue, Apr 28, 2009	25.80	27.87	25.51	27.10
4249	NYSE	GL	Mon, Apr 27, 2009	25.99	26.65	25.34	26.21
4248	NYSE	GL	Fri, Apr 24, 2009	25.87	27.14	25.84	26.63
4247	NYSE	GL	Thu, Apr 23, 2009	27.87	28.47	25.43	26.28
4246	NYSE	GL	Wed, Apr 22, 2009	30.85	31.56	29.75	30.41
4245	NYSE	GL	Tue, Apr 21, 2009	28.02	31.82	28.02	31.82
4244	NYSE	GL	Mon, Apr 20, 2009	31.56	31.69	28.91	28.98
4243	NYSE	GL	Fri, Apr 17, 2009	31.83	32.88	30.59	32.26
4242	NYSE	GL	Thu, Apr 16, 2009	32.91	32.91	31.28	31.74
4241	NYSE	GL	Wed, Apr 15, 2009	28.95	32.76	28.45	32.64
4240	NYSE	GL	Tue, Apr 14, 2009	30.84	31.32	28.91	29.13
4239	NYSE	GL	Mon, Apr 13, 2009	30.88	32.04	29.90	31.57
4238	NYSE	GL	Thu, Apr 9, 2009	31.26	31.43	29.75	31.42
4237	NYSE	GL	Wed, Apr 8, 2009	30.78	31.13	28.69	29.31
4236	NYSE	GL	Tue, Apr 7, 2009	28.53	28.98	27.90	28.24
4235	NYSE	GL	Mon, Apr 6, 2009	28.42	29.45	27.95	29.05
4234	NYSE	GL	Fri, Apr 3, 2009	26.95	28.89	26.51	28.83
4233	NYSE	GL	Thu, Apr 2, 2009	27.47	27.61	25.71	27.21
4232	NYSE	GL	Wed, Apr 1, 2009	25.70	26.75	25.19	26.43
4231	NYSE	GL	Tue, Mar 31, 2009	25.56	26.67	25.36	26.23
4230	NYSE	GL	Mon, Mar 30, 2009	27.86	28.20	24.99	25.22
4229	NYSE	GL	Fri, Mar 27, 2009	27.10	29.66	26.78	28.84
4228	NYSE	GL	Thu, Mar 26, 2009	27.36	28.17	26.37	28.09
4227	NYSE	GL	Wed, Mar 25, 2009	27.65	29.25	25.94	26.98
4226	NYSE	GL	Tue, Mar 24, 2009	27.11	29.71	26.55	27.58
4225	NYSE	GL	Mon, Mar 23, 2009	26.01	28.34	25.84	28.33
4224	NYSE	GL	Fri, Mar 20, 2009	26.86	26.99	24.55	24.79
4223	NYSE	GL	Thu, Mar 19, 2009	28.27	28.52	25.96	26.16
4222	NYSE	GL	Wed, Mar 18, 2009	24.86	28.33	24.37	28.12
4221	NYSE	GL	Tue, Mar 17, 2009	23.70	25.13	22.97	25.12
4220	NYSE	GL	Mon, Mar 16, 2009	23.33	25.56	23.21	23.53
4219	NYSE	GL	Fri, Mar 13, 2009	23.19	24.33	21.92	23.21
4218	NYSE	GL	Thu, Mar 12, 2009	20.24	23.09	19.30	22.88
4217	NYSE	GL	Wed, Mar 11, 2009	20.53	21.75	19.57	20.25
4216	NYSE	GL	Tue, Mar 10, 2009	17.92	20.35	17.92	20.31
4215	NYSE	GL	Mon, Mar 9, 2009	16.77	17.56	16.41	17.33
4214	NYSE	GL	Fri, Mar 6, 2009	17.54	17.93	16.16	17.06
4213	NYSE	GL	Thu, Mar 5, 2009	19.33	19.33	16.70	17.11
4212	NYSE	GL	Wed, Mar 4, 2009	18.25	20.15	17.57	19.48
4211	NYSE	GL	Tue, Mar 3, 2009	19.74	19.77	17.56	18.08
4210	NYSE	GL	Mon, Mar 2, 2009	19.17	20.53	18.77	19.45
4209	NYSE	GL	Fri, Feb 27, 2009	21.81	22.05	19.96	20.60
4208	NYSE	GL	Thu, Feb 26, 2009	22.57	24.37	22.36	23.50
4207	NYSE	GL	Wed, Feb 25, 2009	22.79	22.87	20.55	21.85
4206	NYSE	GL	Tue, Feb 24, 2009	20.97	23.10	20.50	22.98
4205	NYSE	GL	Mon, Feb 23, 2009	22.40	23.71	20.22	20.36
4204	NYSE	GL	Fri, Feb 20, 2009	24.00	24.13	20.71	22.07
4203	NYSE	GL	Thu, Feb 19, 2009	27.49	27.66	24.87	24.93
4202	NYSE	GL	Wed, Feb 18, 2009	27.35	27.75	26.19	27.06
4201	NYSE	GL	Tue, Feb 17, 2009	27.48	27.77	26.36	26.54
4200	NYSE	GL	Fri, Feb 13, 2009	29.01	29.02	26.50	27.49
4199	NYSE	GL	Thu, Feb 12, 2009	28.64	29.38	27.86	29.20
4198	NYSE	GL	Wed, Feb 11, 2009	30.13	30.21	28.62	29.34
4197	NYSE	GL	Tue, Feb 10, 2009	31.07	31.51	29.19	29.42
4196	NYSE	GL	Mon, Feb 9, 2009	30.42	32.29	30.40	31.51
4195	NYSE	GL	Fri, Feb 6, 2009	31.31	32.13	30.38	31.43
4194	NYSE	GL	Thu, Feb 5, 2009	28.94	31.86	26.87	30.97
4193	NYSE	GL	Wed, Feb 4, 2009	29.97	30.58	29.00	29.08
4192	NYSE	GL	Tue, Feb 3, 2009	31.12	31.12	29.53	29.99
4191	NYSE	GL	Mon, Feb 2, 2009	29.58	30.91	28.55	30.61
4190	NYSE	GL	Fri, Jan 30, 2009	30.80	31.44	29.62	30.00
4189	NYSE	GL	Thu, Jan 29, 2009	33.76	33.82	30.55	30.61
4188	NYSE	GL	Wed, Jan 28, 2009	34.64	35.12	33.76	34.80
4187	NYSE	GL	Tue, Jan 27, 2009	31.50	32.61	30.34	32.60
4186	NYSE	GL	Mon, Jan 26, 2009	32.16	32.97	31.36	32.26
4185	NYSE	GL	Fri, Jan 23, 2009	30.20	32.77	29.31	31.68
4184	NYSE	GL	Thu, Jan 22, 2009	34.83	34.83	30.17	31.26
4183	NYSE	GL	Wed, Jan 21, 2009	32.64	36.06	32.64	35.75
4182	NYSE	GL	Tue, Jan 20, 2009	36.51	36.99	32.32	32.43
4181	NYSE	GL	Fri, Jan 16, 2009	38.83	39.42	36.52	37.63
4180	NYSE	GL	Thu, Jan 15, 2009	37.70	39.13	36.80	38.20
4179	NYSE	GL	Wed, Jan 14, 2009	39.68	39.70	38.07	38.47
4178	NYSE	GL	Tue, Jan 13, 2009	41.65	41.68	40.15	40.53
4177	NYSE	GL	Mon, Jan 12, 2009	42.58	42.60	40.75	41.03
4176	NYSE	GL	Fri, Jan 9, 2009	43.80	44.15	42.63	42.86
4175	NYSE	GL	Thu, Jan 8, 2009	44.09	44.71	43.14	43.93
4174	NYSE	GL	Wed, Jan 7, 2009	45.41	45.92	42.86	44.18
4173	NYSE	GL	Tue, Jan 6, 2009	45.90	46.91	45.80	46.32
4172	NYSE	GL	Mon, Jan 5, 2009	44.58	46.36	44.41	45.54
4171	NYSE	GL	Fri, Jan 2, 2009	45.45	45.78	44.55	44.89
4170	NYSE	GL	Wed, Dec 31, 2008	43.53	44.88	42.87	44.70
4169	NYSE	GL	Tue, Dec 30, 2008	41.49	43.57	41.28	43.57
4168	NYSE	GL	Mon, Dec 29, 2008	42.18	42.61	40.60	41.56
4167	NYSE	GL	Fri, Dec 26, 2008	42.06	42.48	41.55	42.35
4166	NYSE	GL	Wed, Dec 24, 2008	41.90	42.27	40.92	42.09
4165	NYSE	GL	Tue, Dec 23, 2008	43.06	44.17	42.00	42.16
4164	NYSE	GL	Mon, Dec 22, 2008	44.59	44.59	41.72	41.90
4163	NYSE	GL	Fri, Dec 19, 2008	43.67	45.24	43.12	44.13
4162	NYSE	GL	Thu, Dec 18, 2008	43.18	44.97	42.79	43.43
4161	NYSE	GL	Wed, Dec 17, 2008	42.19	43.84	42.07	42.96
4160	NYSE	GL	Tue, Dec 16, 2008	39.62	43.38	38.23	43.01
4159	NYSE	GL	Mon, Dec 15, 2008	39.74	40.31	37.92	38.56
4158	NYSE	GL	Fri, Dec 12, 2008	37.68	39.90	37.05	39.72
4157	NYSE	GL	Thu, Dec 11, 2008	37.76	40.25	37.39	38.55
4156	NYSE	GL	Wed, Dec 10, 2008	38.64	39.42	37.81	38.64
4155	NYSE	GL	Tue, Dec 9, 2008	38.51	41.14	38.20	39.19
4154	NYSE	GL	Mon, Dec 8, 2008	39.62	40.85	38.52	39.00
4153	NYSE	GL	Fri, Dec 5, 2008	34.19	39.25	34.18	38.99
4152	NYSE	GL	Thu, Dec 4, 2008	34.15	36.25	34.07	34.58
4151	NYSE	GL	Wed, Dec 3, 2008	32.95	35.18	32.35	35.01
4150	NYSE	GL	Tue, Dec 2, 2008	32.25	34.33	31.21	34.25
4149	NYSE	GL	Mon, Dec 1, 2008	35.60	35.93	31.20	31.50
4148	NYSE	GL	Fri, Nov 28, 2008	35.59	36.32	35.00	36.15
4147	NYSE	GL	Wed, Nov 26, 2008	33.85	35.92	32.67	35.65
4146	NYSE	GL	Tue, Nov 25, 2008	34.17	34.75	32.58	34.48
4145	NYSE	GL	Mon, Nov 24, 2008	30.44	34.04	28.56	33.60
4144	NYSE	GL	Fri, Nov 21, 2008	28.34	29.42	26.27	29.22
4143	NYSE	GL	Thu, Nov 20, 2008	30.22	31.11	27.19	27.67
4142	NYSE	GL	Wed, Nov 19, 2008	34.34	34.70	30.31	30.49
4141	NYSE	GL	Tue, Nov 18, 2008	35.55	36.62	33.13	34.23
4140	NYSE	GL	Mon, Nov 17, 2008	38.20	38.38	35.20	35.33
4139	NYSE	GL	Fri, Nov 14, 2008	40.37	40.83	37.80	38.47
4138	NYSE	GL	Thu, Nov 13, 2008	39.41	39.94	36.71	39.91
4137	NYSE	GL	Wed, Nov 12, 2008	40.82	41.12	38.79	39.00
4136	NYSE	GL	Tue, Nov 11, 2008	41.69	42.42	40.47	41.34
4135	NYSE	GL	Mon, Nov 10, 2008	42.76	43.28	41.33	42.35
4134	NYSE	GL	Fri, Nov 7, 2008	41.30	42.57	40.54	42.41
4133	NYSE	GL	Thu, Nov 6, 2008	42.91	43.74	40.88	41.30
4132	NYSE	GL	Wed, Nov 5, 2008	44.62	46.21	42.79	43.00
4131	NYSE	GL	Tue, Nov 4, 2008	43.44	46.80	42.78	45.34
4130	NYSE	GL	Mon, Nov 3, 2008	41.57	42.89	41.57	42.05
4129	NYSE	GL	Fri, Oct 31, 2008	39.54	41.81	39.05	41.77
4128	NYSE	GL	Thu, Oct 30, 2008	39.68	40.14	38.61	39.72
4127	NYSE	GL	Wed, Oct 29, 2008	38.77	40.18	37.37	38.58
4126	NYSE	GL	Tue, Oct 28, 2008	36.00	39.10	34.70	39.00
4125	NYSE	GL	Mon, Oct 27, 2008	36.45	38.27	34.77	34.98
4124	NYSE	GL	Fri, Oct 24, 2008	33.13	38.60	31.73	37.17
4123	NYSE	GL	Thu, Oct 23, 2008	34.64	37.74	32.85	35.33
4122	NYSE	GL	Wed, Oct 22, 2008	37.29	37.99	34.89	35.10
4121	NYSE	GL	Tue, Oct 21, 2008	34.91	38.50	33.94	37.07
4120	NYSE	GL	Mon, Oct 20, 2008	33.76	35.57	32.18	35.41
4119	NYSE	GL	Fri, Oct 17, 2008	37.17	38.19	33.45	33.62
4118	NYSE	GL	Thu, Oct 16, 2008	40.92	40.99	34.99	39.15
4117	NYSE	GL	Wed, Oct 15, 2008	45.50	45.74	40.93	40.98
4116	NYSE	GL	Tue, Oct 14, 2008	44.15	48.05	42.28	46.60
4115	NYSE	GL	Mon, Oct 13, 2008	39.19	42.93	38.34	41.90
4114	NYSE	GL	Fri, Oct 10, 2008	37.58	39.07	34.30	38.34
4113	NYSE	GL	Thu, Oct 9, 2008	44.33	44.65	39.47	40.01
4112	NYSE	GL	Wed, Oct 8, 2008	46.72	50.46	44.31	44.31
4111	NYSE	GL	Tue, Oct 7, 2008	49.18	50.80	47.42	48.30
4110	NYSE	GL	Mon, Oct 6, 2008	51.96	52.65	47.51	49.07
4109	NYSE	GL	Fri, Oct 3, 2008	54.62	54.90	51.83	51.83
4108	NYSE	GL	Thu, Oct 2, 2008	58.39	58.70	54.11	54.11
4107	NYSE	GL	Wed, Oct 1, 2008	60.05	60.06	57.02	58.44
4106	NYSE	GL	Tue, Sep 30, 2008	61.25	61.52	59.14	59.80
4105	NYSE	GL	Mon, Sep 29, 2008	61.99	62.85	59.70	60.00
4104	NYSE	GL	Fri, Sep 26, 2008	60.00	62.77	58.50	62.39
4103	NYSE	GL	Thu, Sep 25, 2008	59.90	62.45	59.73	62.14
4102	NYSE	GL	Wed, Sep 24, 2008	59.44	60.33	56.82	59.00
4101	NYSE	GL	Tue, Sep 23, 2008	62.50	62.50	58.88	59.85
4100	NYSE	GL	Mon, Sep 22, 2008	60.87	62.17	59.28	59.28
4099	NYSE	GL	Fri, Sep 19, 2008	62.41	66.00	59.05	61.88
4098	NYSE	GL	Thu, Sep 18, 2008	57.01	59.30	54.31	59.19
4097	NYSE	GL	Wed, Sep 17, 2008	59.59	59.59	55.83	55.97
4096	NYSE	GL	Tue, Sep 16, 2008	57.01	60.63	57.01	60.63
4095	NYSE	GL	Mon, Sep 15, 2008	59.00	61.91	58.25	59.14
4094	NYSE	GL	Fri, Sep 12, 2008	60.54	61.59	60.00	61.21
4093	NYSE	GL	Thu, Sep 11, 2008	59.47	61.23	59.47	61.05
4092	NYSE	GL	Wed, Sep 10, 2008	60.53	61.44	59.63	60.82
4091	NYSE	GL	Tue, Sep 9, 2008	61.77	62.74	60.38	60.38
4090	NYSE	GL	Mon, Sep 8, 2008	63.25	63.25	60.54	62.10
4089	NYSE	GL	Fri, Sep 5, 2008	58.59	60.02	58.55	60.01
4088	NYSE	GL	Thu, Sep 4, 2008	60.00	60.65	59.16	59.16
4087	NYSE	GL	Wed, Sep 3, 2008	60.39	60.85	59.90	60.76
4086	NYSE	GL	Tue, Sep 2, 2008	60.50	60.88	59.68	60.42
4085	NYSE	GL	Fri, Aug 29, 2008	59.60	60.15	59.33	59.74
4084	NYSE	GL	Thu, Aug 28, 2008	59.82	59.99	58.94	59.84
4083	NYSE	GL	Wed, Aug 27, 2008	58.61	59.53	57.88	59.40
4082	NYSE	GL	Tue, Aug 26, 2008	57.58	58.14	57.21	58.09
4081	NYSE	GL	Mon, Aug 25, 2008	58.40	58.61	57.72	57.81
4080	NYSE	GL	Fri, Aug 22, 2008	58.11	58.76	57.76	58.62
4079	NYSE	GL	Thu, Aug 21, 2008	57.52	58.04	57.16	57.64
4078	NYSE	GL	Wed, Aug 20, 2008	57.92	58.46	56.89	58.29
4077	NYSE	GL	Tue, Aug 19, 2008	57.52	58.14	56.97	57.89
4076	NYSE	GL	Mon, Aug 18, 2008	59.36	59.36	58.06	58.18
4075	NYSE	GL	Fri, Aug 15, 2008	58.84	59.67	58.67	59.40
4074	NYSE	GL	Thu, Aug 14, 2008	57.19	58.84	57.05	58.72
4073	NYSE	GL	Wed, Aug 13, 2008	58.25	58.32	56.89	57.63
4072	NYSE	GL	Tue, Aug 12, 2008	59.51	59.94	58.24	58.60
4071	NYSE	GL	Mon, Aug 11, 2008	59.50	60.79	59.08	60.01
4070	NYSE	GL	Fri, Aug 8, 2008	57.61	59.93	57.61	59.82
4069	NYSE	GL	Thu, Aug 7, 2008	57.90	58.96	57.28	58.03
4068	NYSE	GL	Wed, Aug 6, 2008	58.74	58.87	58.01	58.32
4067	NYSE	GL	Tue, Aug 5, 2008	57.72	59.11	57.62	59.11
4066	NYSE	GL	Mon, Aug 4, 2008	57.91	58.10	57.17	57.45
4065	NYSE	GL	Fri, Aug 1, 2008	58.44	58.74	56.98	57.96
4064	NYSE	GL	Thu, Jul 31, 2008	57.26	58.79	57.26	58.05
4063	NYSE	GL	Wed, Jul 30, 2008	58.42	58.95	57.32	58.37
4062	NYSE	GL	Tue, Jul 29, 2008	56.65	58.24	56.03	58.24
4061	NYSE	GL	Mon, Jul 28, 2008	57.32	57.58	56.05	56.21
4060	NYSE	GL	Fri, Jul 25, 2008	57.28	57.90	56.58	57.39
4059	NYSE	GL	Thu, Jul 24, 2008	60.37	60.78	57.20	57.30
4058	NYSE	GL	Wed, Jul 23, 2008	60.31	61.12	59.08	60.92
4057	NYSE	GL	Tue, Jul 22, 2008	57.76	60.34	57.71	60.33
4056	NYSE	GL	Mon, Jul 21, 2008	59.51	59.51	58.35	58.50
4055	NYSE	GL	Fri, Jul 18, 2008	59.35	59.75	58.32	59.60
4054	NYSE	GL	Thu, Jul 17, 2008	58.73	59.40	57.61	59.04
4053	NYSE	GL	Wed, Jul 16, 2008	56.63	58.30	55.20	58.30
4052	NYSE	GL	Tue, Jul 15, 2008	56.56	57.97	55.65	56.41
4051	NYSE	GL	Mon, Jul 14, 2008	58.71	59.40	56.93	57.12
4050	NYSE	GL	Fri, Jul 11, 2008	58.32	59.19	57.41	58.11
4049	NYSE	GL	Thu, Jul 10, 2008	58.22	59.42	58.11	58.83
4048	NYSE	GL	Wed, Jul 9, 2008	59.32	59.84	58.35	58.46
4047	NYSE	GL	Tue, Jul 8, 2008	58.16	59.25	57.73	59.25
4046	NYSE	GL	Mon, Jul 7, 2008	58.87	59.32	57.71	58.05
4045	NYSE	GL	Thu, Jul 3, 2008	59.42	59.67	58.42	58.57
4044	NYSE	GL	Wed, Jul 2, 2008	59.40	59.94	58.85	58.87
4043	NYSE	GL	Tue, Jul 1, 2008	58.50	59.94	57.93	59.39
4042	NYSE	GL	Mon, Jun 30, 2008	58.96	59.72	58.60	58.65
4041	NYSE	GL	Fri, Jun 27, 2008	59.24	59.66	58.78	58.96
4040	NYSE	GL	Thu, Jun 26, 2008	59.40	60.26	58.94	58.94
4039	NYSE	GL	Wed, Jun 25, 2008	60.18	61.04	59.62	59.71
4038	NYSE	GL	Tue, Jun 24, 2008	59.54	60.40	59.28	59.83
4037	NYSE	GL	Mon, Jun 23, 2008	60.57	60.63	59.72	59.73
4036	NYSE	GL	Fri, Jun 20, 2008	60.66	61.01	60.03	60.06
4035	NYSE	GL	Thu, Jun 19, 2008	60.61	61.14	60.01	60.97
4034	NYSE	GL	Wed, Jun 18, 2008	60.63	61.41	60.27	60.49
4033	NYSE	GL	Tue, Jun 17, 2008	62.35	62.35	60.86	60.87
4032	NYSE	GL	Mon, Jun 16, 2008	61.54	62.09	61.25	61.99
4031	NYSE	GL	Fri, Jun 13, 2008	61.99	62.06	61.18	62.00
4030	NYSE	GL	Thu, Jun 12, 2008	60.73	61.92	60.73	61.40
4029	NYSE	GL	Wed, Jun 11, 2008	61.26	61.44	60.46	60.72
4028	NYSE	GL	Tue, Jun 10, 2008	60.86	61.79	60.82	61.59
4027	NYSE	GL	Mon, Jun 9, 2008	61.20	61.68	60.80	61.11
4026	NYSE	GL	Fri, Jun 6, 2008	61.82	62.14	60.92	60.92
4025	NYSE	GL	Thu, Jun 5, 2008	62.36	62.54	61.90	62.54
4024	NYSE	GL	Wed, Jun 4, 2008	62.22	62.61	61.78	61.97
4023	NYSE	GL	Tue, Jun 3, 2008	63.00	63.23	62.04	62.54
4022	NYSE	GL	Mon, Jun 2, 2008	63.05	63.24	62.41	62.90
4021	NYSE	GL	Fri, May 30, 2008	63.68	63.82	63.14	63.41
4020	NYSE	GL	Thu, May 29, 2008	63.46	64.16	62.89	63.87
4019	NYSE	GL	Wed, May 28, 2008	64.41	64.50	63.30	63.61
4018	NYSE	GL	Tue, May 27, 2008	63.63	64.38	63.51	64.27
4017	NYSE	GL	Fri, May 23, 2008	63.80	63.89	63.30	63.30
4016	NYSE	GL	Thu, May 22, 2008	63.19	64.29	63.02	64.17
4015	NYSE	GL	Wed, May 21, 2008	63.42	63.79	63.13	63.24
4014	NYSE	GL	Tue, May 20, 2008	63.74	63.86	63.30	63.45
4013	NYSE	GL	Mon, May 19, 2008	63.58	64.16	63.44	63.89
4012	NYSE	GL	Fri, May 16, 2008	64.11	64.19	63.22	63.56
4011	NYSE	GL	Thu, May 15, 2008	64.07	64.24	63.35	64.24
4010	NYSE	GL	Wed, May 14, 2008	64.24	64.99	63.72	64.32
4009	NYSE	GL	Tue, May 13, 2008	64.15	64.67	63.56	63.72
4008	NYSE	GL	Mon, May 12, 2008	63.08	64.16	63.03	64.10
4007	NYSE	GL	Fri, May 9, 2008	62.60	63.67	62.27	63.01
4006	NYSE	GL	Thu, May 8, 2008	64.00	64.12	62.84	63.18
4005	NYSE	GL	Wed, May 7, 2008	65.25	65.30	63.59	63.66
4004	NYSE	GL	Tue, May 6, 2008	63.84	65.41	63.42	65.15
4003	NYSE	GL	Mon, May 5, 2008	63.93	64.41	63.12	64.20
4002	NYSE	GL	Fri, May 2, 2008	65.75	66.00	64.96	65.20
4001	NYSE	GL	Thu, May 1, 2008	64.70	65.27	64.37	65.27
4000	NYSE	GL	Wed, Apr 30, 2008	65.60	65.60	64.34	64.74
3999	NYSE	GL	Tue, Apr 29, 2008	65.25	65.90	64.52	65.18
3998	NYSE	GL	Mon, Apr 28, 2008	63.54	63.54	62.77	62.95
3997	NYSE	GL	Fri, Apr 25, 2008	63.11	63.26	62.23	63.12
3996	NYSE	GL	Thu, Apr 24, 2008	62.39	63.23	61.90	62.97
3995	NYSE	GL	Wed, Apr 23, 2008	62.93	62.97	61.95	62.24
3994	NYSE	GL	Tue, Apr 22, 2008	63.03	63.05	62.21	62.61
3993	NYSE	GL	Mon, Apr 21, 2008	63.27	63.84	62.48	63.12
3992	NYSE	GL	Fri, Apr 18, 2008	64.43	64.61	63.48	63.78
3991	NYSE	GL	Thu, Apr 17, 2008	63.13	63.95	62.53	63.58
3990	NYSE	GL	Wed, Apr 16, 2008	62.00	63.08	61.79	63.08
3989	NYSE	GL	Tue, Apr 15, 2008	61.00	62.04	60.91	61.73
3988	NYSE	GL	Mon, Apr 14, 2008	61.13	61.44	60.71	60.79
3987	NYSE	GL	Fri, Apr 11, 2008	61.67	62.22	61.02	61.37
3986	NYSE	GL	Thu, Apr 10, 2008	61.89	62.41	61.44	61.95
3985	NYSE	GL	Wed, Apr 9, 2008	62.58	63.22	62.12	62.12
3984	NYSE	GL	Tue, Apr 8, 2008	62.99	63.21	62.17	62.29
3983	NYSE	GL	Mon, Apr 7, 2008	63.67	63.85	62.94	63.31
3982	NYSE	GL	Fri, Apr 4, 2008	63.60	64.25	62.89	62.98
3981	NYSE	GL	Thu, Apr 3, 2008	62.99	63.78	62.11	63.66
3980	NYSE	GL	Wed, Apr 2, 2008	63.20	63.25	62.26	62.38
3979	NYSE	GL	Tue, Apr 1, 2008	60.75	63.41	60.59	63.41
3978	NYSE	GL	Mon, Mar 31, 2008	59.71	60.65	59.19	60.11
3977	NYSE	GL	Fri, Mar 28, 2008	59.98	60.48	59.54	59.63
3976	NYSE	GL	Thu, Mar 27, 2008	60.50	60.75	59.87	59.92
3975	NYSE	GL	Wed, Mar 26, 2008	61.09	61.24	60.05	60.07
3974	NYSE	GL	Tue, Mar 25, 2008	60.94	61.63	60.23	61.41
3973	NYSE	GL	Mon, Mar 24, 2008	61.39	62.10	60.84	61.05
3972	NYSE	GL	Thu, Mar 20, 2008	59.73	60.92	59.52	60.92
3971	NYSE	GL	Wed, Mar 19, 2008	61.16	61.46	59.52	59.52
3970	NYSE	GL	Tue, Mar 18, 2008	59.65	60.62	59.05	60.62
3969	NYSE	GL	Mon, Mar 17, 2008	57.25	59.22	57.07	58.63
3968	NYSE	GL	Fri, Mar 14, 2008	59.15	59.39	57.78	58.45
3967	NYSE	GL	Thu, Mar 13, 2008	57.81	59.22	57.56	59.15
3966	NYSE	GL	Wed, Mar 12, 2008	60.00	60.30	58.42	58.49
3965	NYSE	GL	Tue, Mar 11, 2008	60.34	61.82	59.07	60.57
3964	NYSE	GL	Mon, Mar 10, 2008	59.24	60.16	58.81	58.90
3963	NYSE	GL	Fri, Mar 7, 2008	58.32	59.85	58.08	59.07
3962	NYSE	GL	Thu, Mar 6, 2008	59.70	59.83	58.51	58.51
3961	NYSE	GL	Wed, Mar 5, 2008	60.84	61.56	59.67	60.06
3960	NYSE	GL	Tue, Mar 4, 2008	59.76	60.98	59.50	60.76
3959	NYSE	GL	Mon, Mar 3, 2008	60.34	60.36	59.18	60.25
3958	NYSE	GL	Fri, Feb 29, 2008	61.51	61.51	60.14	60.26
3957	NYSE	GL	Thu, Feb 28, 2008	62.67	62.75	61.80	62.18
3956	NYSE	GL	Wed, Feb 27, 2008	62.44	63.82	62.33	63.17
3955	NYSE	GL	Tue, Feb 26, 2008	61.64	62.95	61.64	62.68
3954	NYSE	GL	Mon, Feb 25, 2008	61.50	62.15	60.57	62.09
3953	NYSE	GL	Fri, Feb 22, 2008	61.36	61.73	60.03	61.71
3952	NYSE	GL	Thu, Feb 21, 2008	61.18	61.72	60.93	61.07
3951	NYSE	GL	Wed, Feb 20, 2008	60.33	61.26	59.95	61.06
3950	NYSE	GL	Tue, Feb 19, 2008	61.62	61.82	60.45	60.73
3949	NYSE	GL	Fri, Feb 15, 2008	59.95	61.27	59.26	61.04
3948	NYSE	GL	Thu, Feb 14, 2008	60.73	60.96	59.92	60.04
3947	NYSE	GL	Wed, Feb 13, 2008	60.80	61.00	60.11	60.76
3946	NYSE	GL	Tue, Feb 12, 2008	59.69	60.86	59.37	60.22
3945	NYSE	GL	Mon, Feb 11, 2008	59.80	59.88	58.30	59.19
3944	NYSE	GL	Fri, Feb 8, 2008	61.08	61.13	59.78	59.80
3943	NYSE	GL	Thu, Feb 7, 2008	60.99	61.60	60.33	61.53
3942	NYSE	GL	Wed, Feb 6, 2008	60.01	60.85	59.65	60.18
3941	NYSE	GL	Tue, Feb 5, 2008	60.43	60.73	59.94	60.01
3940	NYSE	GL	Mon, Feb 4, 2008	62.16	62.16	61.15	61.32
3939	NYSE	GL	Fri, Feb 1, 2008	60.92	62.20	60.78	62.12
3938	NYSE	GL	Thu, Jan 31, 2008	58.96	61.92	58.79	60.98
3937	NYSE	GL	Wed, Jan 30, 2008	60.74	61.98	59.69	59.85
3936	NYSE	GL	Tue, Jan 29, 2008	60.30	61.12	59.85	61.01
3935	NYSE	GL	Mon, Jan 28, 2008	59.26	60.14	58.27	60.14
3934	NYSE	GL	Fri, Jan 25, 2008	59.50	59.62	57.40	57.85
3933	NYSE	GL	Thu, Jan 24, 2008	59.61	59.64	58.50	58.76
3932	NYSE	GL	Wed, Jan 23, 2008	56.32	59.72	55.32	59.46
3931	NYSE	GL	Tue, Jan 22, 2008	55.68	58.92	55.49	58.05
3930	NYSE	GL	Fri, Jan 18, 2008	59.80	59.80	57.39	57.99
3929	NYSE	GL	Thu, Jan 17, 2008	61.02	61.06	59.36	59.38
3928	NYSE	GL	Wed, Jan 16, 2008	61.10	61.91	60.95	61.06
3927	NYSE	GL	Tue, Jan 15, 2008	61.20	61.73	61.04	61.15
3926	NYSE	GL	Mon, Jan 14, 2008	61.67	61.92	61.17	61.80
3925	NYSE	GL	Fri, Jan 11, 2008	61.51	62.30	60.84	61.28
3924	NYSE	GL	Thu, Jan 10, 2008	60.62	62.40	60.25	61.83
3923	NYSE	GL	Wed, Jan 9, 2008	59.36	60.83	59.09	60.83
3922	NYSE	GL	Tue, Jan 8, 2008	61.41	61.44	59.26	59.45
3921	NYSE	GL	Mon, Jan 7, 2008	60.59	61.22	60.31	61.06
3920	NYSE	GL	Fri, Jan 4, 2008	59.81	60.18	59.44	59.68
3919	NYSE	GL	Thu, Jan 3, 2008	59.59	60.29	59.12	60.15
3918	NYSE	GL	Wed, Jan 2, 2008	60.32	60.62	59.32	59.50
3917	NYSE	GL	Mon, Dec 31, 2007	60.24	61.13	60.06	60.53
3916	NYSE	GL	Fri, Dec 28, 2007	60.95	61.30	60.43	60.51
3915	NYSE	GL	Thu, Dec 27, 2007	62.07	62.21	60.57	60.57
3914	NYSE	GL	Wed, Dec 26, 2007	62.64	62.81	61.85	62.09
3913	NYSE	GL	Mon, Dec 24, 2007	61.26	62.72	61.25	62.60
3912	NYSE	GL	Fri, Dec 21, 2007	61.21	61.80	60.92	61.74
3911	NYSE	GL	Thu, Dec 20, 2007	60.74	60.88	59.55	60.48
3910	NYSE	GL	Wed, Dec 19, 2007	60.79	61.44	60.01	60.24
3909	NYSE	GL	Tue, Dec 18, 2007	60.46	61.00	59.81	60.66
3908	NYSE	GL	Mon, Dec 17, 2007	59.98	61.05	59.94	60.33
3907	NYSE	GL	Fri, Dec 14, 2007	61.33	61.57	60.30	60.30
3906	NYSE	GL	Thu, Dec 13, 2007	61.41	61.88	60.76	61.82
3905	NYSE	GL	Wed, Dec 12, 2007	62.90	63.08	60.58	61.60
3904	NYSE	GL	Tue, Dec 11, 2007	63.10	63.39	61.19	61.26
3903	NYSE	GL	Mon, Dec 10, 2007	62.56	63.30	62.45	62.75
3902	NYSE	GL	Fri, Dec 7, 2007	63.16	63.32	62.38	62.56
3901	NYSE	GL	Thu, Dec 6, 2007	62.11	62.79	61.81	62.79
3900	NYSE	GL	Wed, Dec 5, 2007	61.43	62.13	61.16	62.13
3899	NYSE	GL	Tue, Dec 4, 2007	60.90	61.50	60.73	60.99
3898	NYSE	GL	Mon, Dec 3, 2007	61.23	61.89	61.10	61.39
3897	NYSE	GL	Fri, Nov 30, 2007	62.68	63.25	61.35	61.68
3896	NYSE	GL	Thu, Nov 29, 2007	62.41	62.59	61.47	61.78
3895	NYSE	GL	Wed, Nov 28, 2007	60.56	62.57	60.56	62.57
3894	NYSE	GL	Tue, Nov 27, 2007	58.97	60.56	58.93	60.56
3893	NYSE	GL	Mon, Nov 26, 2007	60.48	60.65	58.78	58.78
3892	NYSE	GL	Fri, Nov 23, 2007	60.08	60.76	59.80	60.60
3891	NYSE	GL	Wed, Nov 21, 2007	60.22	60.65	59.62	59.66
3890	NYSE	GL	Tue, Nov 20, 2007	60.93	61.43	60.01	61.10
3889	NYSE	GL	Mon, Nov 19, 2007	61.82	61.82	60.60	61.02
3888	NYSE	GL	Fri, Nov 16, 2007	63.52	63.58	61.55	62.23
3887	NYSE	GL	Thu, Nov 15, 2007	64.26	64.37	62.81	63.18
3886	NYSE	GL	Wed, Nov 14, 2007	64.94	65.50	64.17	64.19
3885	NYSE	GL	Tue, Nov 13, 2007	64.34	64.72	63.93	64.72
3884	NYSE	GL	Mon, Nov 12, 2007	63.63	65.07	63.58	63.93
3883	NYSE	GL	Fri, Nov 9, 2007	62.25	64.57	62.14	63.53
3882	NYSE	GL	Thu, Nov 8, 2007	61.34	63.26	61.34	63.06
3881	NYSE	GL	Wed, Nov 7, 2007	62.52	62.95	61.66	61.66
3880	NYSE	GL	Tue, Nov 6, 2007	63.14	63.39	62.08	63.34
3879	NYSE	GL	Mon, Nov 5, 2007	62.50	63.46	62.32	62.96
3878	NYSE	GL	Fri, Nov 2, 2007	63.69	63.98	62.46	63.27
3877	NYSE	GL	Thu, Nov 1, 2007	65.06	65.33	63.62	63.62
3876	NYSE	GL	Wed, Oct 31, 2007	64.70	65.44	64.27	65.16
3875	NYSE	GL	Tue, Oct 30, 2007	64.37	64.85	64.25	64.44
3874	NYSE	GL	Mon, Oct 29, 2007	65.00	65.02	64.12	64.38
3873	NYSE	GL	Fri, Oct 26, 2007	64.62	64.90	63.76	64.87
3872	NYSE	GL	Thu, Oct 25, 2007	63.59	64.25	63.26	64.18
3871	NYSE	GL	Wed, Oct 24, 2007	64.31	64.48	62.66	63.47
3870	NYSE	GL	Tue, Oct 23, 2007	64.96	64.99	64.04	64.57
3869	NYSE	GL	Mon, Oct 22, 2007	62.71	64.83	62.55	64.70
3868	NYSE	GL	Fri, Oct 19, 2007	63.68	63.99	63.05	63.05
3867	NYSE	GL	Thu, Oct 18, 2007	63.80	63.84	62.92	63.16
3866	NYSE	GL	Wed, Oct 17, 2007	64.00	64.13	63.11	63.80
3865	NYSE	GL	Tue, Oct 16, 2007	63.80	63.82	63.15	63.50
3864	NYSE	GL	Mon, Oct 15, 2007	64.54	64.60	63.34	63.87
3863	NYSE	GL	Fri, Oct 12, 2007	63.56	63.83	63.24	63.83
3862	NYSE	GL	Thu, Oct 11, 2007	63.33	64.09	63.14	63.41
3861	NYSE	GL	Wed, Oct 10, 2007	63.47	63.47	62.91	63.10
3860	NYSE	GL	Tue, Oct 9, 2007	63.44	63.51	62.88	63.47
3859	NYSE	GL	Mon, Oct 8, 2007	63.82	63.97	63.32	63.39
3858	NYSE	GL	Fri, Oct 5, 2007	63.00	63.93	63.00	63.78
3857	NYSE	GL	Thu, Oct 4, 2007	63.22	63.40	62.65	62.88
3856	NYSE	GL	Wed, Oct 3, 2007	62.96	63.15	62.74	62.95
3855	NYSE	GL	Tue, Oct 2, 2007	63.50	63.82	63.05	63.24
3854	NYSE	GL	Mon, Oct 1, 2007	62.56	63.67	62.30	63.58
3853	NYSE	GL	Fri, Sep 28, 2007	62.56	62.72	62.10	62.32
3852	NYSE	GL	Thu, Sep 27, 2007	62.36	62.71	62.13	62.57
3851	NYSE	GL	Wed, Sep 26, 2007	61.60	62.48	61.47	62.04
3850	NYSE	GL	Tue, Sep 25, 2007	61.20	61.53	60.93	61.20
3849	NYSE	GL	Mon, Sep 24, 2007	61.88	62.09	61.28	61.35
3848	NYSE	GL	Fri, Sep 21, 2007	62.46	62.46	61.76	61.98
3847	NYSE	GL	Thu, Sep 20, 2007	62.28	62.67	61.76	61.76
3846	NYSE	GL	Wed, Sep 19, 2007	62.04	62.50	61.90	62.15
3845	NYSE	GL	Tue, Sep 18, 2007	60.08	61.73	59.93	61.73
3844	NYSE	GL	Mon, Sep 17, 2007	60.01	60.11	59.62	59.90
3843	NYSE	GL	Fri, Sep 14, 2007	59.90	60.27	59.75	60.13
3842	NYSE	GL	Thu, Sep 13, 2007	60.50	60.53	59.97	60.23
3841	NYSE	GL	Wed, Sep 12, 2007	59.63	60.05	59.35	59.78
3840	NYSE	GL	Tue, Sep 11, 2007	59.63	60.09	59.33	59.91
3839	NYSE	GL	Mon, Sep 10, 2007	60.11	60.34	59.20	59.44
3838	NYSE	GL	Fri, Sep 7, 2007	59.87	60.43	59.67	59.89
3837	NYSE	GL	Thu, Sep 6, 2007	60.57	60.91	59.92	60.37
3836	NYSE	GL	Wed, Sep 5, 2007	61.30	61.42	60.45	60.53
3835	NYSE	GL	Tue, Sep 4, 2007	61.78	61.91	61.34	61.63
3834	NYSE	GL	Fri, Aug 31, 2007	61.87	62.42	61.32	61.56
3833	NYSE	GL	Thu, Aug 30, 2007	61.28	61.68	60.95	61.27
3832	NYSE	GL	Wed, Aug 29, 2007	60.83	62.03	60.49	62.03
3831	NYSE	GL	Tue, Aug 28, 2007	62.15	62.35	60.48	60.48
3830	NYSE	GL	Mon, Aug 27, 2007	63.32	63.56	62.73	62.75
3829	NYSE	GL	Fri, Aug 24, 2007	62.80	63.34	62.45	63.34
3828	NYSE	GL	Thu, Aug 23, 2007	63.61	63.76	62.29	62.90
3827	NYSE	GL	Wed, Aug 22, 2007	62.50	63.23	62.09	62.91
3826	NYSE	GL	Tue, Aug 21, 2007	61.98	62.45	61.63	61.93
3825	NYSE	GL	Mon, Aug 20, 2007	62.40	62.60	61.50	62.17
3824	NYSE	GL	Fri, Aug 17, 2007	62.05	62.62	60.85	62.13
3823	NYSE	GL	Thu, Aug 16, 2007	58.60	60.85	58.50	60.31
3822	NYSE	GL	Wed, Aug 15, 2007	60.45	61.20	59.41	59.46
3821	NYSE	GL	Tue, Aug 14, 2007	60.90	61.35	60.21	60.32
3820	NYSE	GL	Mon, Aug 13, 2007	60.74	61.73	60.48	60.71
3819	NYSE	GL	Fri, Aug 10, 2007	60.62	61.46	59.58	60.54
3818	NYSE	GL	Thu, Aug 9, 2007	61.24	61.40	60.50	60.65
3817	NYSE	GL	Wed, Aug 8, 2007	60.77	61.86	60.57	61.84
3816	NYSE	GL	Tue, Aug 7, 2007	60.85	61.23	59.82	60.69
3815	NYSE	GL	Mon, Aug 6, 2007	59.59	61.26	59.33	61.26
3814	NYSE	GL	Fri, Aug 3, 2007	61.64	61.66	59.39	59.39
3813	NYSE	GL	Thu, Aug 2, 2007	62.20	62.90	61.37	61.57
3812	NYSE	GL	Wed, Aug 1, 2007	61.53	62.40	60.80	62.14
3811	NYSE	GL	Tue, Jul 31, 2007	62.52	62.91	61.54	61.54
3810	NYSE	GL	Mon, Jul 30, 2007	61.88	62.48	61.32	62.25
3809	NYSE	GL	Fri, Jul 27, 2007	63.42	63.64	62.06	62.06
3808	NYSE	GL	Thu, Jul 26, 2007	63.18	63.94	62.71	63.46
3807	NYSE	GL	Wed, Jul 25, 2007	64.71	65.00	63.71	64.48
3806	NYSE	GL	Tue, Jul 24, 2007	65.60	65.79	64.46	64.55
3805	NYSE	GL	Mon, Jul 23, 2007	65.50	66.19	65.46	65.95
3804	NYSE	GL	Fri, Jul 20, 2007	66.65	66.65	65.21	65.32
3803	NYSE	GL	Thu, Jul 19, 2007	66.96	67.03	66.25	66.70
3802	NYSE	GL	Wed, Jul 18, 2007	66.94	66.94	65.74	66.50
3801	NYSE	GL	Tue, Jul 17, 2007	67.61	67.88	66.40	67.14
3800	NYSE	GL	Mon, Jul 16, 2007	67.89	68.19	67.76	67.80
3799	NYSE	GL	Fri, Jul 13, 2007	67.97	68.28	67.69	68.09
3798	NYSE	GL	Thu, Jul 12, 2007	67.14	68.14	67.09	68.14
3797	NYSE	GL	Wed, Jul 11, 2007	66.12	67.13	66.02	67.13
3796	NYSE	GL	Tue, Jul 10, 2007	67.13	67.13	66.12	66.12
3795	NYSE	GL	Mon, Jul 9, 2007	67.52	67.93	67.48	67.49
3794	NYSE	GL	Fri, Jul 6, 2007	67.36	67.54	66.97	67.52
3793	NYSE	GL	Thu, Jul 5, 2007	68.09	68.32	67.24	67.44
3792	NYSE	GL	Tue, Jul 3, 2007	67.74	68.17	67.67	67.95
3791	NYSE	GL	Mon, Jul 2, 2007	67.27	67.92	67.21	67.83
3790	NYSE	GL	Fri, Jun 29, 2007	67.36	67.81	66.65	67.00
3789	NYSE	GL	Thu, Jun 28, 2007	67.53	67.85	67.18	67.30
3788	NYSE	GL	Wed, Jun 27, 2007	66.69	67.62	66.35	67.52
3787	NYSE	GL	Tue, Jun 26, 2007	67.64	67.72	66.89	66.94
3786	NYSE	GL	Mon, Jun 25, 2007	67.47	68.12	67.01	67.48
3785	NYSE	GL	Fri, Jun 22, 2007	68.20	68.23	67.17	67.43
3784	NYSE	GL	Thu, Jun 21, 2007	68.17	68.48	67.51	68.31
3783	NYSE	GL	Wed, Jun 20, 2007	69.17	69.25	68.12	68.16
3782	NYSE	GL	Tue, Jun 19, 2007	68.78	69.10	68.57	69.00
3781	NYSE	GL	Mon, Jun 18, 2007	68.98	69.16	68.71	68.77
3780	NYSE	GL	Fri, Jun 15, 2007	69.00	69.25	68.80	68.95
3779	NYSE	GL	Thu, Jun 14, 2007	68.45	68.98	68.45	68.89
3778	NYSE	GL	Wed, Jun 13, 2007	68.20	68.46	67.74	68.46
3777	NYSE	GL	Tue, Jun 12, 2007	68.49	69.02	68.05	68.05
3776	NYSE	GL	Mon, Jun 11, 2007	68.40	68.71	68.02	68.56
3775	NYSE	GL	Fri, Jun 8, 2007	67.80	68.40	67.33	68.40
3774	NYSE	GL	Thu, Jun 7, 2007	68.71	68.71	67.80	67.80
3773	NYSE	GL	Wed, Jun 6, 2007	69.67	69.67	68.71	68.71
3772	NYSE	GL	Tue, Jun 5, 2007	70.02	70.08	69.62	69.67
3771	NYSE	GL	Mon, Jun 4, 2007	70.16	70.28	69.68	70.18
3770	NYSE	GL	Fri, Jun 1, 2007	70.26	70.37	70.07	70.27
3769	NYSE	GL	Thu, May 31, 2007	70.41	70.54	69.97	70.11
3768	NYSE	GL	Wed, May 30, 2007	69.66	70.32	69.44	70.32
3767	NYSE	GL	Tue, May 29, 2007	69.43	70.00	69.39	69.74
3766	NYSE	GL	Fri, May 25, 2007	69.35	69.49	69.12	69.30
3765	NYSE	GL	Thu, May 24, 2007	69.85	69.93	69.18	69.21
3764	NYSE	GL	Wed, May 23, 2007	69.92	69.94	69.56	69.75
3763	NYSE	GL	Tue, May 22, 2007	69.83	70.00	69.58	69.87
3762	NYSE	GL	Mon, May 21, 2007	69.84	69.98	69.67	69.82
3761	NYSE	GL	Fri, May 18, 2007	69.77	70.00	69.69	69.95
3760	NYSE	GL	Thu, May 17, 2007	69.79	69.93	69.58	69.72
3759	NYSE	GL	Wed, May 16, 2007	69.72	69.90	69.48	69.83
3758	NYSE	GL	Tue, May 15, 2007	69.23	69.66	69.17	69.55
3757	NYSE	GL	Mon, May 14, 2007	69.74	69.74	69.00	69.22
3756	NYSE	GL	Fri, May 11, 2007	68.99	69.53	68.90	69.50
3755	NYSE	GL	Thu, May 10, 2007	69.10	69.10	68.68	68.75
3754	NYSE	GL	Wed, May 9, 2007	69.02	69.27	68.66	69.20
3753	NYSE	GL	Tue, May 8, 2007	69.68	69.68	69.08	69.12
3752	NYSE	GL	Mon, May 7, 2007	69.27	69.94	69.27	69.68
3751	NYSE	GL	Fri, May 4, 2007	69.40	69.57	68.97	69.05
3750	NYSE	GL	Thu, May 3, 2007	69.17	69.43	68.95	69.27
3749	NYSE	GL	Wed, May 2, 2007	68.73	69.48	68.73	69.16
3748	NYSE	GL	Tue, May 1, 2007	68.55	68.85	68.08	68.68
3747	NYSE	GL	Mon, Apr 30, 2007	68.61	69.20	68.30	68.30
3746	NYSE	GL	Fri, Apr 27, 2007	68.19	68.57	68.00	68.36
3745	NYSE	GL	Thu, Apr 26, 2007	68.05	68.47	68.05	68.18
3744	NYSE	GL	Wed, Apr 25, 2007	67.35	68.10	67.35	68.03
3743	NYSE	GL	Tue, Apr 24, 2007	66.82	67.33	66.51	67.10
3742	NYSE	GL	Mon, Apr 23, 2007	67.26	67.44	66.89	66.97
3741	NYSE	GL	Fri, Apr 20, 2007	67.25	67.56	66.94	67.26
3740	NYSE	GL	Thu, Apr 19, 2007	67.16	67.17	66.40	66.79
3739	NYSE	GL	Wed, Apr 18, 2007	65.55	65.97	65.31	65.68
3738	NYSE	GL	Tue, Apr 17, 2007	65.72	65.86	65.41	65.52
3737	NYSE	GL	Mon, Apr 16, 2007	65.00	65.81	64.98	65.71
3736	NYSE	GL	Fri, Apr 13, 2007	64.79	64.90	64.62	64.85
3735	NYSE	GL	Thu, Apr 12, 2007	64.49	64.84	64.13	64.79
3734	NYSE	GL	Wed, Apr 11, 2007	64.87	64.87	64.40	64.48
3733	NYSE	GL	Tue, Apr 10, 2007	65.20	65.42	64.96	64.96
3732	NYSE	GL	Mon, Apr 9, 2007	65.60	65.66	65.24	65.26
3731	NYSE	GL	Thu, Apr 5, 2007	65.40	65.52	65.09	65.49
3730	NYSE	GL	Wed, Apr 4, 2007	65.61	65.69	65.02	65.39
3729	NYSE	GL	Tue, Apr 3, 2007	65.49	65.80	65.43	65.54
3728	NYSE	GL	Mon, Apr 2, 2007	65.60	65.74	65.17	65.37
3727	NYSE	GL	Fri, Mar 30, 2007	65.38	65.90	65.16	65.59
3726	NYSE	GL	Thu, Mar 29, 2007	65.15	65.50	65.03	65.41
3725	NYSE	GL	Wed, Mar 28, 2007	65.08	65.27	64.74	64.74
3724	NYSE	GL	Tue, Mar 27, 2007	65.28	65.34	64.83	65.08
3723	NYSE	GL	Mon, Mar 26, 2007	65.00	65.47	64.57	65.41
3722	NYSE	GL	Fri, Mar 23, 2007	64.73	65.38	64.63	65.10
3721	NYSE	GL	Thu, Mar 22, 2007	65.23	65.23	64.63	64.70
3720	NYSE	GL	Wed, Mar 21, 2007	64.36	65.20	63.96	65.05
3719	NYSE	GL	Tue, Mar 20, 2007	63.74	64.32	63.74	64.31
3718	NYSE	GL	Mon, Mar 19, 2007	63.43	63.98	63.40	63.70
3717	NYSE	GL	Fri, Mar 16, 2007	63.85	63.91	63.16	63.18
3716	NYSE	GL	Thu, Mar 15, 2007	63.00	63.71	62.90	63.66
3715	NYSE	GL	Wed, Mar 14, 2007	62.73	63.25	62.52	63.09
3714	NYSE	GL	Tue, Mar 13, 2007	64.22	64.30	62.83	62.83
3713	NYSE	GL	Mon, Mar 12, 2007	64.00	64.42	63.83	64.34
3712	NYSE	GL	Fri, Mar 9, 2007	65.05	65.05	63.76	64.16
3711	NYSE	GL	Thu, Mar 8, 2007	63.49	63.93	63.38	63.78
3710	NYSE	GL	Wed, Mar 7, 2007	63.44	63.81	63.19	63.24
3709	NYSE	GL	Tue, Mar 6, 2007	62.81	63.73	62.81	63.54
3708	NYSE	GL	Mon, Mar 5, 2007	63.40	64.09	63.21	63.52
3707	NYSE	GL	Fri, Mar 2, 2007	63.95	64.29	63.57	63.85
3706	NYSE	GL	Thu, Mar 1, 2007	63.92	64.72	63.12	64.09
3705	NYSE	GL	Wed, Feb 28, 2007	63.41	64.20	63.39	63.92
3704	NYSE	GL	Tue, Feb 27, 2007	64.64	65.28	63.33	63.44
3703	NYSE	GL	Mon, Feb 26, 2007	65.05	65.18	64.50	64.64
3702	NYSE	GL	Fri, Feb 23, 2007	64.49	65.24	64.49	65.05
3701	NYSE	GL	Thu, Feb 22, 2007	65.10	65.59	65.10	65.30
3700	NYSE	GL	Wed, Feb 21, 2007	65.32	65.73	64.87	64.96
3699	NYSE	GL	Tue, Feb 20, 2007	65.33	65.46	64.75	65.32
3698	NYSE	GL	Fri, Feb 16, 2007	64.95	65.29	64.94	65.15
3697	NYSE	GL	Thu, Feb 15, 2007	65.19	65.19	64.97	65.15
3696	NYSE	GL	Wed, Feb 14, 2007	65.00	65.18	64.83	65.09
3695	NYSE	GL	Tue, Feb 13, 2007	64.40	64.86	64.29	64.85
3694	NYSE	GL	Mon, Feb 12, 2007	64.45	64.82	64.04	64.28
3693	NYSE	GL	Fri, Feb 9, 2007	64.75	65.30	64.38	64.60
3692	NYSE	GL	Thu, Feb 8, 2007	66.62	66.63	64.41	64.75
3691	NYSE	GL	Wed, Feb 7, 2007	66.29	66.87	66.08	66.87
3690	NYSE	GL	Tue, Feb 6, 2007	66.10	66.46	66.06	66.23
3689	NYSE	GL	Mon, Feb 5, 2007	65.80	66.26	65.80	66.06
3688	NYSE	GL	Fri, Feb 2, 2007	65.90	66.20	65.75	66.05
3687	NYSE	GL	Thu, Feb 1, 2007	64.93	65.76	64.93	65.74
3686	NYSE	GL	Wed, Jan 31, 2007	65.10	65.13	64.49	64.99
3685	NYSE	GL	Tue, Jan 30, 2007	64.75	65.00	64.17	65.00
3684	NYSE	GL	Mon, Jan 29, 2007	64.20	64.71	64.08	64.53
3683	NYSE	GL	Fri, Jan 26, 2007	64.43	64.68	63.44	64.09
3682	NYSE	GL	Thu, Jan 25, 2007	65.31	65.49	64.10	64.26
3681	NYSE	GL	Wed, Jan 24, 2007	64.70	65.49	64.47	65.49
3680	NYSE	GL	Tue, Jan 23, 2007	64.30	64.63	64.13	65.10
3679	NYSE	GL	Mon, Jan 22, 2007	64.50	64.56	64.01	64.24
3678	NYSE	GL	Fri, Jan 19, 2007	64.52	64.64	64.13	64.59
3677	NYSE	GL	Thu, Jan 18, 2007	64.61	64.81	64.42	64.57
3676	NYSE	GL	Wed, Jan 17, 2007	64.63	65.09	64.50	64.67
3675	NYSE	GL	Tue, Jan 16, 2007	64.94	64.99	63.96	64.30
3674	NYSE	GL	Fri, Jan 12, 2007	64.76	64.90	64.59	64.80
3673	NYSE	GL	Thu, Jan 11, 2007	63.90	64.75	63.90	64.67
3672	NYSE	GL	Wed, Jan 10, 2007	63.07	63.79	62.87	63.68
3671	NYSE	GL	Tue, Jan 9, 2007	62.94	63.26	62.21	63.06
3670	NYSE	GL	Mon, Jan 8, 2007	63.01	63.30	62.48	62.94
3669	NYSE	GL	Fri, Jan 5, 2007	64.46	64.46	63.43	63.43
3668	NYSE	GL	Thu, Jan 4, 2007	64.46	64.58	63.91	64.50
3667	NYSE	GL	Wed, Jan 3, 2007	63.75	64.98	63.74	64.46
3666	NYSE	GL	Fri, Dec 29, 2006	63.97	64.03	63.60	63.76
3665	NYSE	GL	Thu, Dec 28, 2006	64.07	64.25	63.93	64.06
3664	NYSE	GL	Wed, Dec 27, 2006	64.20	64.30	64.03	64.20
3663	NYSE	GL	Tue, Dec 26, 2006	63.58	64.03	63.50	64.00
3662	NYSE	GL	Fri, Dec 22, 2006	63.75	63.89	63.38	63.72
3661	NYSE	GL	Thu, Dec 21, 2006	63.91	64.14	63.66	63.71
3660	NYSE	GL	Wed, Dec 20, 2006	63.94	63.94	63.23	63.91
3659	NYSE	GL	Tue, Dec 19, 2006	63.80	63.91	63.37	63.80
3658	NYSE	GL	Mon, Dec 18, 2006	64.40	64.59	63.85	64.05
3657	NYSE	GL	Fri, Dec 15, 2006	63.77	64.18	63.77	64.18
3656	NYSE	GL	Thu, Dec 14, 2006	63.78	64.13	63.54	63.76
3655	NYSE	GL	Wed, Dec 13, 2006	63.95	64.04	63.47	63.64
3654	NYSE	GL	Tue, Dec 12, 2006	64.04	64.09	63.50	63.70
3653	NYSE	GL	Mon, Dec 11, 2006	63.78	64.15	63.78	63.90
3652	NYSE	GL	Fri, Dec 8, 2006	63.56	63.90	63.39	63.62
3651	NYSE	GL	Thu, Dec 7, 2006	63.94	64.17	63.43	63.49
3650	NYSE	GL	Wed, Dec 6, 2006	63.70	63.87	63.53	63.83
3649	NYSE	GL	Tue, Dec 5, 2006	64.12	64.12	63.65	63.76
3648	NYSE	GL	Mon, Dec 4, 2006	63.03	64.25	62.95	64.00
3647	NYSE	GL	Fri, Dec 1, 2006	63.40	63.53	62.50	62.83
3646	NYSE	GL	Thu, Nov 30, 2006	62.95	63.30	62.64	63.22
3645	NYSE	GL	Wed, Nov 29, 2006	62.52	62.99	62.30	62.89
3644	NYSE	GL	Tue, Nov 28, 2006	62.25	62.74	62.22	62.36
3643	NYSE	GL	Mon, Nov 27, 2006	63.23	63.23	62.35	62.51
3642	NYSE	GL	Fri, Nov 24, 2006	63.20	63.32	63.00	63.25
3641	NYSE	GL	Wed, Nov 22, 2006	63.27	63.52	63.20	63.34
3640	NYSE	GL	Tue, Nov 21, 2006	63.65	63.75	63.17	63.32
3639	NYSE	GL	Mon, Nov 20, 2006	63.70	63.94	63.44	63.71
3638	NYSE	GL	Fri, Nov 17, 2006	63.69	64.08	63.63	63.88
3637	NYSE	GL	Thu, Nov 16, 2006	63.60	63.99	63.50	63.89
3636	NYSE	GL	Wed, Nov 15, 2006	63.66	63.84	63.32	63.51
3635	NYSE	GL	Tue, Nov 14, 2006	63.40	63.63	63.00	63.56
3634	NYSE	GL	Mon, Nov 13, 2006	63.24	63.57	63.16	63.20
3633	NYSE	GL	Fri, Nov 10, 2006	62.76	63.34	62.76	63.10
3632	NYSE	GL	Thu, Nov 9, 2006	62.78	62.95	62.39	62.61
3631	NYSE	GL	Wed, Nov 8, 2006	62.90	63.16	62.64	62.64
3630	NYSE	GL	Tue, Nov 7, 2006	62.56	62.93	62.47	62.77
3629	NYSE	GL	Mon, Nov 6, 2006	62.23	62.90	62.23	62.55
3628	NYSE	GL	Fri, Nov 3, 2006	62.53	62.74	61.97	62.24
3627	NYSE	GL	Thu, Nov 2, 2006	61.74	62.40	61.60	62.35
3626	NYSE	GL	Wed, Nov 1, 2006	61.83	62.25	61.65	61.73
3625	NYSE	GL	Tue, Oct 31, 2006	62.49	62.64	61.66	61.68
3624	NYSE	GL	Mon, Oct 30, 2006	62.23	62.70	62.23	62.36
3623	NYSE	GL	Fri, Oct 27, 2006	62.68	62.81	62.10	62.18
3622	NYSE	GL	Thu, Oct 26, 2006	62.04	62.91	62.04	62.87
3621	NYSE	GL	Wed, Oct 25, 2006	62.50	62.55	61.98	62.21
3620	NYSE	GL	Tue, Oct 24, 2006	62.88	62.88	62.38	62.57
3619	NYSE	GL	Mon, Oct 23, 2006	62.50	63.00	62.12	62.88
3618	NYSE	GL	Fri, Oct 20, 2006	62.79	62.85	62.36	62.54
3617	NYSE	GL	Thu, Oct 19, 2006	64.23	64.23	62.39	62.67
3616	NYSE	GL	Wed, Oct 18, 2006	64.25	64.51	63.95	64.23
3615	NYSE	GL	Tue, Oct 17, 2006	64.17	64.42	63.80	64.04
3614	NYSE	GL	Mon, Oct 16, 2006	63.77	64.23	63.71	64.17
3613	NYSE	GL	Fri, Oct 13, 2006	63.86	64.19	63.70	63.83
3612	NYSE	GL	Thu, Oct 12, 2006	63.92	63.93	63.47	63.68
3611	NYSE	GL	Wed, Oct 11, 2006	63.28	63.80	63.15	63.72
3610	NYSE	GL	Tue, Oct 10, 2006	63.68	63.75	63.09	63.28
3609	NYSE	GL	Mon, Oct 9, 2006	63.82	63.82	63.31	63.53
3608	NYSE	GL	Fri, Oct 6, 2006	63.77	63.93	63.38	63.75
3607	NYSE	GL	Thu, Oct 5, 2006	63.60	63.88	63.41	63.77
3606	NYSE	GL	Wed, Oct 4, 2006	63.19	63.76	62.94	63.76
3605	NYSE	GL	Tue, Oct 3, 2006	63.00	63.50	62.97	63.38
3604	NYSE	GL	Mon, Oct 2, 2006	63.05	63.25	62.85	63.00
3603	NYSE	GL	Fri, Sep 29, 2006	63.43	63.43	62.93	63.11
3602	NYSE	GL	Thu, Sep 28, 2006	63.43	63.62	63.36	63.42
3601	NYSE	GL	Wed, Sep 27, 2006	63.29	63.57	63.07	63.31
3600	NYSE	GL	Tue, Sep 26, 2006	62.91	63.36	62.88	63.23
3599	NYSE	GL	Mon, Sep 25, 2006	62.67	63.06	62.37	62.98
3598	NYSE	GL	Fri, Sep 22, 2006	62.26	62.59	62.12	62.47
3597	NYSE	GL	Thu, Sep 21, 2006	62.74	63.00	62.22	62.22
3596	NYSE	GL	Wed, Sep 20, 2006	62.05	62.76	61.94	62.76
3595	NYSE	GL	Tue, Sep 19, 2006	61.80	61.91	61.37	61.85
3594	NYSE	GL	Mon, Sep 18, 2006	62.38	62.38	61.76	61.89
3593	NYSE	GL	Fri, Sep 15, 2006	62.35	62.40	62.16	62.28
3592	NYSE	GL	Thu, Sep 14, 2006	62.13	62.13	61.80	61.97
3591	NYSE	GL	Wed, Sep 13, 2006	62.22	62.36	61.82	62.21
3590	NYSE	GL	Tue, Sep 12, 2006	61.93	62.25	61.76	62.21
3589	NYSE	GL	Mon, Sep 11, 2006	61.49	61.90	61.47	61.83
3588	NYSE	GL	Fri, Sep 8, 2006	61.30	61.55	61.20	61.44
3587	NYSE	GL	Thu, Sep 7, 2006	61.69	61.69	61.24	61.26
3586	NYSE	GL	Wed, Sep 6, 2006	61.83	61.87	61.39	61.65
3585	NYSE	GL	Tue, Sep 5, 2006	62.40	62.40	61.99	62.03
3584	NYSE	GL	Fri, Sep 1, 2006	62.31	62.40	62.13	62.24
3583	NYSE	GL	Thu, Aug 31, 2006	62.24	62.31	61.90	62.21
3582	NYSE	GL	Wed, Aug 30, 2006	61.90	62.35	61.86	62.25
3581	NYSE	GL	Tue, Aug 29, 2006	61.75	61.93	61.31	61.88
3580	NYSE	GL	Mon, Aug 28, 2006	61.34	61.90	61.29	61.63
3579	NYSE	GL	Fri, Aug 25, 2006	61.67	61.75	61.25	61.37
3578	NYSE	GL	Thu, Aug 24, 2006	61.40	61.90	61.39	61.71
3577	NYSE	GL	Wed, Aug 23, 2006	61.00	61.36	60.96	61.20
3576	NYSE	GL	Tue, Aug 22, 2006	61.47	61.47	60.79	61.13
3575	NYSE	GL	Mon, Aug 21, 2006	61.11	61.50	60.88	61.46
3574	NYSE	GL	Fri, Aug 18, 2006	61.23	61.44	61.03	61.11
3573	NYSE	GL	Thu, Aug 17, 2006	60.61	61.23	60.46	61.23
3572	NYSE	GL	Wed, Aug 16, 2006	60.67	60.89	60.43	60.61
3571	NYSE	GL	Tue, Aug 15, 2006	60.54	60.60	60.19	60.52
3570	NYSE	GL	Mon, Aug 14, 2006	60.50	60.86	60.17	60.21
3569	NYSE	GL	Fri, Aug 11, 2006	60.29	60.41	59.95	60.05
3568	NYSE	GL	Thu, Aug 10, 2006	59.76	60.37	59.73	60.29
3567	NYSE	GL	Wed, Aug 9, 2006	60.54	60.82	59.83	59.86
3566	NYSE	GL	Tue, Aug 8, 2006	60.51	60.73	60.25	60.46
3565	NYSE	GL	Mon, Aug 7, 2006	59.90	60.69	59.80	60.48
3564	NYSE	GL	Fri, Aug 4, 2006	60.09	60.54	59.80	60.13
3563	NYSE	GL	Thu, Aug 3, 2006	60.40	60.58	59.76	60.14
3562	NYSE	GL	Wed, Aug 2, 2006	60.60	60.68	60.17	60.32
3561	NYSE	GL	Tue, Aug 1, 2006	60.47	60.51	60.15	60.42
3560	NYSE	GL	Mon, Jul 31, 2006	60.82	60.82	60.32	60.47
3559	NYSE	GL	Fri, Jul 28, 2006	60.69	61.37	60.53	60.85
3558	NYSE	GL	Thu, Jul 27, 2006	61.02	61.40	60.50	60.65
3557	NYSE	GL	Wed, Jul 26, 2006	61.18	61.22	60.70	60.77
3556	NYSE	GL	Tue, Jul 25, 2006	61.55	61.65	61.05	61.33
3555	NYSE	GL	Mon, Jul 24, 2006	60.52	61.89	60.50	61.78
3554	NYSE	GL	Fri, Jul 21, 2006	62.38	62.38	61.77	62.08
3553	NYSE	GL	Thu, Jul 20, 2006	60.57	62.62	60.57	61.99
3552	NYSE	GL	Wed, Jul 19, 2006	60.75	61.25	60.49	60.57
3551	NYSE	GL	Tue, Jul 18, 2006	59.93	60.60	59.66	60.50
3550	NYSE	GL	Mon, Jul 17, 2006	59.65	60.10	59.48	59.90
3549	NYSE	GL	Fri, Jul 14, 2006	59.81	59.98	59.33	59.75
3548	NYSE	GL	Thu, Jul 13, 2006	61.25	61.25	59.70	59.81
3547	NYSE	GL	Wed, Jul 12, 2006	61.98	62.29	61.27	61.50
3546	NYSE	GL	Tue, Jul 11, 2006	61.90	62.09	61.24	61.83
3545	NYSE	GL	Mon, Jul 10, 2006	61.64	61.93	61.43	61.84
3544	NYSE	GL	Fri, Jul 7, 2006	60.99	61.89	60.80	61.49
3543	NYSE	GL	Thu, Jul 6, 2006	60.98	61.14	60.51	61.00
3542	NYSE	GL	Wed, Jul 5, 2006	61.25	61.25	60.38	61.03
3541	NYSE	GL	Mon, Jul 3, 2006	61.45	61.52	60.65	61.38
3540	NYSE	GL	Fri, Jun 30, 2006	60.35	60.72	60.25	60.72
3539	NYSE	GL	Thu, Jun 29, 2006	60.00	60.41	59.65	60.29
3538	NYSE	GL	Wed, Jun 28, 2006	59.00	59.48	58.97	59.47
3537	NYSE	GL	Tue, Jun 27, 2006	59.06	59.21	58.75	58.90
3536	NYSE	GL	Mon, Jun 26, 2006	58.53	59.19	58.43	59.18
3535	NYSE	GL	Fri, Jun 23, 2006	58.58	58.79	57.95	58.55
3534	NYSE	GL	Thu, Jun 22, 2006	58.88	58.96	58.50	58.57
3533	NYSE	GL	Wed, Jun 21, 2006	58.70	58.96	58.55	58.84
3532	NYSE	GL	Tue, Jun 20, 2006	58.61	58.74	58.36	58.61
3531	NYSE	GL	Mon, Jun 19, 2006	58.48	58.87	58.18	58.36
3530	NYSE	GL	Fri, Jun 16, 2006	58.23	58.54	58.12	58.38
3529	NYSE	GL	Thu, Jun 15, 2006	57.41	58.60	57.30	58.48
3528	NYSE	GL	Wed, Jun 14, 2006	58.05	58.05	56.94	57.39
3527	NYSE	GL	Tue, Jun 13, 2006	58.01	58.40	57.91	58.05
3526	NYSE	GL	Mon, Jun 12, 2006	58.62	58.62	57.86	58.01
3525	NYSE	GL	Fri, Jun 9, 2006	58.85	58.90	58.37	58.54
3524	NYSE	GL	Thu, Jun 8, 2006	58.85	59.14	58.25	58.97
3523	NYSE	GL	Wed, Jun 7, 2006	58.90	59.20	58.71	58.78
3522	NYSE	GL	Tue, Jun 6, 2006	58.90	59.00	58.35	58.90
3521	NYSE	GL	Mon, Jun 5, 2006	59.66	59.66	58.71	58.72
3520	NYSE	GL	Fri, Jun 2, 2006	59.50	59.86	59.35	59.73
3519	NYSE	GL	Thu, Jun 1, 2006	58.91	59.51	58.80	59.51
3518	NYSE	GL	Wed, May 31, 2006	58.50	58.97	58.20	58.88
3517	NYSE	GL	Tue, May 30, 2006	59.10	59.15	58.38	58.40
3516	NYSE	GL	Fri, May 26, 2006	58.90	59.20	58.83	59.15
3515	NYSE	GL	Thu, May 25, 2006	59.19	59.25	58.84	58.90
3514	NYSE	GL	Wed, May 24, 2006	58.78	59.23	58.67	59.01
3513	NYSE	GL	Tue, May 23, 2006	59.33	59.47	58.86	58.86
3512	NYSE	GL	Mon, May 22, 2006	59.26	59.71	59.18	59.23
3511	NYSE	GL	Fri, May 19, 2006	59.58	59.75	59.22	59.36
3510	NYSE	GL	Thu, May 18, 2006	59.24	59.76	59.09	59.43
3509	NYSE	GL	Wed, May 17, 2006	60.15	60.23	59.22	59.24
3508	NYSE	GL	Tue, May 16, 2006	60.73	60.73	60.08	60.26
3507	NYSE	GL	Mon, May 15, 2006	60.19	60.65	59.83	60.65
3506	NYSE	GL	Fri, May 12, 2006	60.55	60.55	60.08	60.09
3505	NYSE	GL	Thu, May 11, 2006	60.47	60.95	60.29	60.55
3504	NYSE	GL	Wed, May 10, 2006	60.39	60.71	60.30	60.57
3503	NYSE	GL	Tue, May 9, 2006	60.54	60.54	60.20	60.39
3502	NYSE	GL	Mon, May 8, 2006	60.75	61.00	60.43	60.54
3501	NYSE	GL	Fri, May 5, 2006	60.17	61.09	60.05	61.01
3500	NYSE	GL	Thu, May 4, 2006	59.60	60.35	59.45	60.09
3499	NYSE	GL	Wed, May 3, 2006	59.44	59.70	59.43	59.45
3498	NYSE	GL	Tue, May 2, 2006	59.53	59.58	59.10	59.44
3497	NYSE	GL	Mon, May 1, 2006	60.15	60.40	59.31	59.41
3496	NYSE	GL	Fri, Apr 28, 2006	59.75	60.30	59.67	60.11
3495	NYSE	GL	Thu, Apr 27, 2006	59.10	60.02	59.09	59.75
3494	NYSE	GL	Wed, Apr 26, 2006	58.11	58.40	57.97	58.36
3493	NYSE	GL	Tue, Apr 25, 2006	58.15	58.15	57.56	57.99
3492	NYSE	GL	Mon, Apr 24, 2006	58.00	58.19	57.65	57.98
3491	NYSE	GL	Fri, Apr 21, 2006	57.85	58.30	57.71	58.00
3490	NYSE	GL	Thu, Apr 20, 2006	57.06	57.58	56.91	57.52
3489	NYSE	GL	Wed, Apr 19, 2006	56.85	57.09	56.30	56.83
3488	NYSE	GL	Tue, Apr 18, 2006	56.78	57.31	56.65	57.01
3487	NYSE	GL	Mon, Apr 17, 2006	56.49	56.85	56.30	56.46
3486	NYSE	GL	Thu, Apr 13, 2006	55.94	56.84	55.80	56.58
3485	NYSE	GL	Wed, Apr 12, 2006	56.38	56.73	56.18	56.52
3484	NYSE	GL	Tue, Apr 11, 2006	57.13	57.18	56.25	56.43
3483	NYSE	GL	Mon, Apr 10, 2006	56.71	57.17	56.46	57.12
3482	NYSE	GL	Fri, Apr 7, 2006	57.60	57.60	56.53	56.58
3481	NYSE	GL	Thu, Apr 6, 2006	57.45	57.64	57.21	57.50
3480	NYSE	GL	Wed, Apr 5, 2006	57.30	57.74	57.20	57.48
3479	NYSE	GL	Tue, Apr 4, 2006	57.00	57.32	56.80	57.23
3478	NYSE	GL	Mon, Apr 3, 2006	57.35	57.68	56.89	56.99
3477	NYSE	GL	Fri, Mar 31, 2006	57.87	57.88	57.10	57.10
3476	NYSE	GL	Thu, Mar 30, 2006	57.34	58.38	57.29	57.79
3475	NYSE	GL	Wed, Mar 29, 2006	56.75	57.36	56.32	57.28
3474	NYSE	GL	Tue, Mar 28, 2006	56.60	56.74	56.36	56.64
3473	NYSE	GL	Mon, Mar 27, 2006	56.62	56.80	56.52	56.58
3472	NYSE	GL	Fri, Mar 24, 2006	56.79	56.81	56.29	56.62
3471	NYSE	GL	Thu, Mar 23, 2006	57.03	57.03	56.50	56.79
3470	NYSE	GL	Wed, Mar 22, 2006	57.01	57.20	56.73	57.02
3469	NYSE	GL	Tue, Mar 21, 2006	57.20	57.25	56.85	56.95
3468	NYSE	GL	Mon, Mar 20, 2006	57.30	57.30	56.75	57.16
3467	NYSE	GL	Fri, Mar 17, 2006	57.55	57.69	57.06	57.15
3466	NYSE	GL	Thu, Mar 16, 2006	57.20	57.90	57.03	57.32
3465	NYSE	GL	Wed, Mar 15, 2006	56.98	57.23	56.55	57.04
3464	NYSE	GL	Tue, Mar 14, 2006	56.09	56.88	56.04	56.72
3463	NYSE	GL	Mon, Mar 13, 2006	56.45	56.59	55.94	56.05
3462	NYSE	GL	Fri, Mar 10, 2006	55.75	56.45	55.70	56.31
3461	NYSE	GL	Thu, Mar 9, 2006	55.50	55.93	55.40	55.67
3460	NYSE	GL	Wed, Mar 8, 2006	55.55	55.75	55.29	55.40
3459	NYSE	GL	Tue, Mar 7, 2006	55.24	55.50	55.12	55.40
3458	NYSE	GL	Mon, Mar 6, 2006	55.55	55.83	54.98	55.23
3457	NYSE	GL	Fri, Mar 3, 2006	55.00	55.99	54.81	55.30
3456	NYSE	GL	Thu, Mar 2, 2006	54.60	54.79	54.36	54.73
3455	NYSE	GL	Wed, Mar 1, 2006	54.80	54.90	54.54	54.74
3454	NYSE	GL	Tue, Feb 28, 2006	54.80	54.84	54.55	54.67
3453	NYSE	GL	Mon, Feb 27, 2006	54.99	55.14	54.79	54.88
3452	NYSE	GL	Fri, Feb 24, 2006	54.75	55.17	54.60	54.96
3451	NYSE	GL	Thu, Feb 23, 2006	55.55	55.55	54.69	54.69
3450	NYSE	GL	Wed, Feb 22, 2006	54.95	55.62	54.88	55.52
3449	NYSE	GL	Tue, Feb 21, 2006	54.98	55.00	54.65	54.74
3448	NYSE	GL	Fri, Feb 17, 2006	55.25	55.39	54.91	54.98
3447	NYSE	GL	Thu, Feb 16, 2006	55.20	55.58	55.00	55.30
3446	NYSE	GL	Wed, Feb 15, 2006	55.15	55.57	55.12	55.45
3445	NYSE	GL	Tue, Feb 14, 2006	54.49	55.51	54.49	55.27
3444	NYSE	GL	Mon, Feb 13, 2006	54.92	54.93	54.30	54.42
3443	NYSE	GL	Fri, Feb 10, 2006	54.25	55.22	54.12	55.02
3442	NYSE	GL	Thu, Feb 9, 2006	54.99	55.10	53.91	54.25
3441	NYSE	GL	Wed, Feb 8, 2006	55.40	55.42	54.82	55.23
3440	NYSE	GL	Tue, Feb 7, 2006	55.22	55.30	54.87	55.08
3439	NYSE	GL	Mon, Feb 6, 2006	55.80	55.82	55.14	55.34
3438	NYSE	GL	Fri, Feb 3, 2006	54.90	55.86	54.70	55.84
3437	NYSE	GL	Thu, Feb 2, 2006	56.00	56.00	55.14	55.15
3436	NYSE	GL	Wed, Feb 1, 2006	56.05	56.22	55.53	56.15
3435	NYSE	GL	Tue, Jan 31, 2006	55.81	56.62	55.00	56.10
3434	NYSE	GL	Mon, Jan 30, 2006	55.72	55.87	55.32	55.80
3433	NYSE	GL	Fri, Jan 27, 2006	55.84	56.17	55.44	55.65
3432	NYSE	GL	Thu, Jan 26, 2006	55.33	56.15	55.33	55.88
3431	NYSE	GL	Wed, Jan 25, 2006	55.25	55.28	54.78	55.13
3430	NYSE	GL	Tue, Jan 24, 2006	54.95	55.22	54.74	55.16
3429	NYSE	GL	Mon, Jan 23, 2006	54.39	54.98	54.37	54.87
3428	NYSE	GL	Fri, Jan 20, 2006	55.33	55.37	54.20	54.29
3427	NYSE	GL	Thu, Jan 19, 2006	55.39	55.50	54.88	55.38
3426	NYSE	GL	Wed, Jan 18, 2006	55.02	55.37	54.85	55.26
3425	NYSE	GL	Tue, Jan 17, 2006	55.49	55.65	54.87	54.98
3424	NYSE	GL	Fri, Jan 13, 2006	55.28	55.64	55.28	55.59
3423	NYSE	GL	Thu, Jan 12, 2006	55.50	55.50	54.92	55.21
3422	NYSE	GL	Wed, Jan 11, 2006	55.72	55.78	55.36	55.37
3421	NYSE	GL	Tue, Jan 10, 2006	55.66	55.72	55.09	55.72
3420	NYSE	GL	Mon, Jan 9, 2006	55.80	55.84	55.59	55.81
3419	NYSE	GL	Fri, Jan 6, 2006	55.73	56.00	55.56	55.86
3418	NYSE	GL	Thu, Jan 5, 2006	55.73	55.85	55.25	55.48
3417	NYSE	GL	Wed, Jan 4, 2006	55.75	56.28	55.51	55.87
3416	NYSE	GL	Tue, Jan 3, 2006	55.60	55.92	55.16	55.80
3415	NYSE	GL	Fri, Dec 30, 2005	55.42	55.67	55.25	55.60
3414	NYSE	GL	Thu, Dec 29, 2005	55.50	55.80	55.31	55.40
3413	NYSE	GL	Wed, Dec 28, 2005	55.25	55.65	55.10	55.56
3412	NYSE	GL	Tue, Dec 27, 2005	55.35	55.82	55.10	55.10
3411	NYSE	GL	Fri, Dec 23, 2005	55.30	55.45	55.22	55.34
3410	NYSE	GL	Thu, Dec 22, 2005	55.19	55.44	54.79	55.27
3409	NYSE	GL	Wed, Dec 21, 2005	54.96	55.30	54.91	55.07
3408	NYSE	GL	Tue, Dec 20, 2005	54.83	54.90	54.61	54.73
3407	NYSE	GL	Mon, Dec 19, 2005	55.13	55.25	54.80	54.93
3406	NYSE	GL	Fri, Dec 16, 2005	55.75	56.00	55.09	55.12
3405	NYSE	GL	Thu, Dec 15, 2005	55.89	55.98	55.28	55.47
3404	NYSE	GL	Wed, Dec 14, 2005	55.52	56.01	55.28	55.88
3403	NYSE	GL	Tue, Dec 13, 2005	54.90	55.68	54.76	55.48
3402	NYSE	GL	Mon, Dec 12, 2005	54.65	55.07	54.61	54.80
3401	NYSE	GL	Fri, Dec 9, 2005	54.53	54.90	54.40	54.55
3400	NYSE	GL	Thu, Dec 8, 2005	54.77	54.80	54.30	54.53
3399	NYSE	GL	Wed, Dec 7, 2005	54.61	54.79	54.40	54.73
3398	NYSE	GL	Tue, Dec 6, 2005	54.70	54.81	54.41	54.61
3397	NYSE	GL	Mon, Dec 5, 2005	54.31	54.60	54.00	54.48
3396	NYSE	GL	Fri, Dec 2, 2005	53.95	54.54	53.60	54.43
3395	NYSE	GL	Thu, Dec 1, 2005	54.37	54.69	54.20	54.50
3394	NYSE	GL	Wed, Nov 30, 2005	54.80	54.83	54.11	54.12
3393	NYSE	GL	Tue, Nov 29, 2005	55.00	55.12	54.72	54.85
3392	NYSE	GL	Mon, Nov 28, 2005	54.63	54.87	54.56	54.80
3391	NYSE	GL	Fri, Nov 25, 2005	54.66	54.71	54.53	54.63
3390	NYSE	GL	Wed, Nov 23, 2005	54.52	54.77	54.44	54.56
3389	NYSE	GL	Tue, Nov 22, 2005	54.07	54.72	54.00	54.50
3388	NYSE	GL	Mon, Nov 21, 2005	53.95	54.20	53.80	54.12
3387	NYSE	GL	Fri, Nov 18, 2005	54.08	54.25	53.75	54.01
3386	NYSE	GL	Thu, Nov 17, 2005	53.83	54.17	53.45	53.99
3385	NYSE	GL	Wed, Nov 16, 2005	54.08	54.08	53.50	53.58
3384	NYSE	GL	Tue, Nov 15, 2005	54.05	54.31	53.70	53.91
3383	NYSE	GL	Mon, Nov 14, 2005	53.80	54.16	53.40	54.04
3382	NYSE	GL	Fri, Nov 11, 2005	54.07	54.13	53.77	53.90
3381	NYSE	GL	Thu, Nov 10, 2005	53.64	54.25	53.54	53.97
3380	NYSE	GL	Wed, Nov 9, 2005	53.10	53.68	52.93	53.52
3379	NYSE	GL	Tue, Nov 8, 2005	53.51	53.65	52.95	53.07
3378	NYSE	GL	Mon, Nov 7, 2005	53.20	53.51	53.03	53.51
3377	NYSE	GL	Fri, Nov 4, 2005	53.71	53.80	52.85	53.04
3376	NYSE	GL	Thu, Nov 3, 2005	53.15	53.40	52.91	53.30
3375	NYSE	GL	Wed, Nov 2, 2005	52.59	53.18	52.54	53.05
3374	NYSE	GL	Tue, Nov 1, 2005	52.83	52.99	52.47	52.64
3373	NYSE	GL	Mon, Oct 31, 2005	52.66	52.91	52.31	52.83
3372	NYSE	GL	Fri, Oct 28, 2005	52.32	52.51	51.80	52.51
3371	NYSE	GL	Thu, Oct 27, 2005	52.08	52.44	52.01	52.07
3370	NYSE	GL	Wed, Oct 26, 2005	52.20	52.64	52.05	52.10
3369	NYSE	GL	Tue, Oct 25, 2005	52.80	53.10	51.91	52.14
3368	NYSE	GL	Mon, Oct 24, 2005	51.96	52.83	51.90	52.80
3367	NYSE	GL	Fri, Oct 21, 2005	51.91	52.00	51.61	51.80
3366	NYSE	GL	Thu, Oct 20, 2005	53.20	53.21	51.74	51.90
3365	NYSE	GL	Wed, Oct 19, 2005	52.35	53.91	52.31	53.91
3364	NYSE	GL	Tue, Oct 18, 2005	52.54	52.75	52.35	52.51
3363	NYSE	GL	Mon, Oct 17, 2005	52.38	52.66	52.00	52.45
3362	NYSE	GL	Fri, Oct 14, 2005	52.14	52.63	51.81	52.45
3361	NYSE	GL	Thu, Oct 13, 2005	52.03	52.23	51.55	52.02
3360	NYSE	GL	Wed, Oct 12, 2005	51.89	52.44	51.71	52.13
3359	NYSE	GL	Tue, Oct 11, 2005	52.44	52.76	51.98	52.02
3358	NYSE	GL	Mon, Oct 10, 2005	52.69	53.07	52.40	52.42
3357	NYSE	GL	Fri, Oct 7, 2005	52.35	52.95	52.35	52.59
3356	NYSE	GL	Thu, Oct 6, 2005	52.20	52.40	51.79	52.11
3355	NYSE	GL	Wed, Oct 5, 2005	52.15	52.75	51.91	52.06
3354	NYSE	GL	Tue, Oct 4, 2005	52.50	53.16	52.02	52.02
3353	NYSE	GL	Mon, Oct 3, 2005	52.32	52.48	52.15	52.42
3352	NYSE	GL	Fri, Sep 30, 2005	53.00	53.01	52.61	52.83
3351	NYSE	GL	Thu, Sep 29, 2005	52.61	53.25	52.45	53.10
3350	NYSE	GL	Wed, Sep 28, 2005	52.73	52.87	52.50	52.69
3349	NYSE	GL	Tue, Sep 27, 2005	52.72	52.87	52.41	52.59
3348	NYSE	GL	Mon, Sep 26, 2005	52.78	53.10	52.48	52.65
3347	NYSE	GL	Fri, Sep 23, 2005	52.59	53.11	52.59	52.68
3346	NYSE	GL	Thu, Sep 22, 2005	52.30	52.63	51.86	52.58
3345	NYSE	GL	Wed, Sep 21, 2005	52.64	52.81	52.30	52.31
3344	NYSE	GL	Tue, Sep 20, 2005	52.85	53.34	52.70	52.78
3343	NYSE	GL	Mon, Sep 19, 2005	53.03	53.03	52.66	52.84
3342	NYSE	GL	Fri, Sep 16, 2005	52.75	52.96	52.64	52.90
3341	NYSE	GL	Thu, Sep 15, 2005	52.74	52.97	52.67	52.80
3340	NYSE	GL	Wed, Sep 14, 2005	52.64	52.86	52.52	52.69
3339	NYSE	GL	Tue, Sep 13, 2005	53.28	53.28	52.57	52.58
3338	NYSE	GL	Mon, Sep 12, 2005	52.76	53.30	52.70	53.06
3337	NYSE	GL	Fri, Sep 9, 2005	52.68	52.91	52.65	52.75
3336	NYSE	GL	Thu, Sep 8, 2005	52.61	52.94	52.35	52.68
3335	NYSE	GL	Wed, Sep 7, 2005	52.73	52.94	52.59	52.85
3334	NYSE	GL	Tue, Sep 6, 2005	52.75	52.85	52.58	52.77
3333	NYSE	GL	Fri, Sep 2, 2005	52.75	52.89	52.43	52.69
3332	NYSE	GL	Thu, Sep 1, 2005	52.62	52.90	52.34	52.74
3331	NYSE	GL	Wed, Aug 31, 2005	52.74	52.89	52.30	52.74
3330	NYSE	GL	Tue, Aug 30, 2005	53.17	53.17	52.40	52.74
3329	NYSE	GL	Mon, Aug 29, 2005	53.26	53.38	52.93	53.18
3328	NYSE	GL	Fri, Aug 26, 2005	52.55	52.84	52.49	52.56
3327	NYSE	GL	Thu, Aug 25, 2005	52.54	52.69	52.31	52.68
3326	NYSE	GL	Wed, Aug 24, 2005	52.69	52.84	52.53	52.60
3325	NYSE	GL	Tue, Aug 23, 2005	52.85	52.86	52.45	52.71
3324	NYSE	GL	Mon, Aug 22, 2005	52.54	53.12	52.47	52.86
3323	NYSE	GL	Fri, Aug 19, 2005	52.60	52.70	52.21	52.62
3322	NYSE	GL	Thu, Aug 18, 2005	52.00	52.39	51.75	52.35
3321	NYSE	GL	Wed, Aug 17, 2005	51.55	52.24	51.29	51.90
3320	NYSE	GL	Tue, Aug 16, 2005	51.81	51.94	51.56	51.70
3319	NYSE	GL	Mon, Aug 15, 2005	51.03	51.93	50.99	51.80
3318	NYSE	GL	Fri, Aug 12, 2005	51.10	51.30	50.91	51.11
3317	NYSE	GL	Thu, Aug 11, 2005	50.90	51.30	50.90	51.20
3316	NYSE	GL	Wed, Aug 10, 2005	51.24	51.43	50.90	50.90
3315	NYSE	GL	Tue, Aug 9, 2005	51.45	51.48	50.88	50.99
3314	NYSE	GL	Mon, Aug 8, 2005	51.21	51.33	50.91	51.20
3313	NYSE	GL	Fri, Aug 5, 2005	51.50	51.51	50.80	51.01
3312	NYSE	GL	Thu, Aug 4, 2005	52.10	52.10	51.50	51.55
3311	NYSE	GL	Wed, Aug 3, 2005	52.03	52.41	51.97	52.31
3310	NYSE	GL	Tue, Aug 2, 2005	51.90	52.20	51.85	52.02
3309	NYSE	GL	Mon, Aug 1, 2005	52.29	52.34	51.63	52.03
3308	NYSE	GL	Fri, Jul 29, 2005	52.70	52.78	52.23	52.27
3307	NYSE	GL	Thu, Jul 28, 2005	52.84	52.90	52.50	52.69
3306	NYSE	GL	Wed, Jul 27, 2005	52.42	52.68	52.30	52.59
3305	NYSE	GL	Tue, Jul 26, 2005	52.17	52.27	51.90	52.27
3304	NYSE	GL	Mon, Jul 25, 2005	52.00	52.31	51.95	52.16
3303	NYSE	GL	Fri, Jul 22, 2005	51.23	52.17	50.67	52.01
3302	NYSE	GL	Thu, Jul 21, 2005	52.30	52.31	50.78	51.28
3301	NYSE	GL	Wed, Jul 20, 2005	53.00	53.13	52.54	53.04
3300	NYSE	GL	Tue, Jul 19, 2005	53.19	53.34	52.83	52.88
3299	NYSE	GL	Mon, Jul 18, 2005	52.55	53.17	52.50	52.99
3298	NYSE	GL	Fri, Jul 15, 2005	53.00	53.12	52.80	53.04
3297	NYSE	GL	Thu, Jul 14, 2005	52.95	53.42	52.87	53.06
3296	NYSE	GL	Wed, Jul 13, 2005	52.90	53.19	52.70	52.89
3295	NYSE	GL	Tue, Jul 12, 2005	52.90	53.19	52.90	53.15
3294	NYSE	GL	Mon, Jul 11, 2005	52.91	53.11	52.70	53.00
3293	NYSE	GL	Fri, Jul 8, 2005	52.73	53.00	52.53	52.79
3292	NYSE	GL	Thu, Jul 7, 2005	52.55	52.81	51.99	52.73
3291	NYSE	GL	Wed, Jul 6, 2005	52.70	53.00	52.46	52.71
3290	NYSE	GL	Tue, Jul 5, 2005	52.13	53.12	52.00	53.02
3289	NYSE	GL	Fri, Jul 1, 2005	52.25	52.63	52.11	52.33
3288	NYSE	GL	Thu, Jun 30, 2005	52.60	52.86	52.17	52.20
3287	NYSE	GL	Wed, Jun 29, 2005	53.13	53.32	52.43	52.54
3286	NYSE	GL	Tue, Jun 28, 2005	52.63	53.16	52.55	53.16
3285	NYSE	GL	Mon, Jun 27, 2005	52.20	52.67	52.14	52.43
3284	NYSE	GL	Fri, Jun 24, 2005	52.49	52.88	52.22	52.45
3283	NYSE	GL	Thu, Jun 23, 2005	53.00	53.12	52.70	52.74
3282	NYSE	GL	Wed, Jun 22, 2005	53.43	53.55	53.04	53.05
3281	NYSE	GL	Tue, Jun 21, 2005	53.45	53.45	53.01	53.24
3280	NYSE	GL	Mon, Jun 20, 2005	53.59	53.78	53.33	53.52
3279	NYSE	GL	Fri, Jun 17, 2005	53.60	53.85	53.54	53.79
3278	NYSE	GL	Thu, Jun 16, 2005	53.65	53.84	53.53	53.79
3277	NYSE	GL	Wed, Jun 15, 2005	53.78	53.90	53.43	53.76
3276	NYSE	GL	Tue, Jun 14, 2005	53.05	53.63	53.00	53.60
3275	NYSE	GL	Mon, Jun 13, 2005	53.00	53.28	52.87	53.10
3274	NYSE	GL	Fri, Jun 10, 2005	52.65	54.59	52.65	53.00
3273	NYSE	GL	Thu, Jun 9, 2005	52.01	52.53	51.85	52.50
3272	NYSE	GL	Wed, Jun 8, 2005	52.15	52.25	51.92	52.01
3271	NYSE	GL	Tue, Jun 7, 2005	52.09	52.44	51.98	52.01
3270	NYSE	GL	Mon, Jun 6, 2005	52.00	52.09	51.50	52.05
3269	NYSE	GL	Fri, Jun 3, 2005	52.70	52.70	51.32	51.91
3268	NYSE	GL	Thu, Jun 2, 2005	52.68	52.78	52.39	52.77
3267	NYSE	GL	Wed, Jun 1, 2005	52.68	53.23	52.55	52.89
3266	NYSE	GL	Tue, May 31, 2005	52.65	53.14	52.64	52.75
3265	NYSE	GL	Fri, May 27, 2005	52.80	53.12	52.75	52.96
3264	NYSE	GL	Thu, May 26, 2005	52.61	53.00	52.61	52.87
3263	NYSE	GL	Wed, May 25, 2005	52.76	52.84	52.42	52.60
3262	NYSE	GL	Tue, May 24, 2005	52.65	52.92	52.48	52.75
3261	NYSE	GL	Mon, May 23, 2005	52.74	53.24	52.71	52.75
3260	NYSE	GL	Fri, May 20, 2005	52.75	52.96	52.09	52.74
3259	NYSE	GL	Thu, May 19, 2005	52.70	53.06	52.59	52.75
3258	NYSE	GL	Wed, May 18, 2005	53.25	53.40	52.62	52.70
3257	NYSE	GL	Tue, May 17, 2005	52.70	53.67	52.49	53.24
3256	NYSE	GL	Mon, May 16, 2005	52.01	52.93	51.98	52.85
3255	NYSE	GL	Fri, May 13, 2005	52.80	52.84	51.82	52.04
3254	NYSE	GL	Thu, May 12, 2005	53.94	53.99	52.76	52.86
3253	NYSE	GL	Wed, May 11, 2005	53.04	53.57	52.62	53.54
3252	NYSE	GL	Tue, May 10, 2005	53.60	53.66	52.79	53.04
3251	NYSE	GL	Mon, May 9, 2005	54.25	54.25	53.91	54.05
3250	NYSE	GL	Fri, May 6, 2005	54.50	54.69	54.13	54.42
3249	NYSE	GL	Thu, May 5, 2005	54.77	55.16	54.13	54.30
3248	NYSE	GL	Wed, May 4, 2005	53.70	54.90	53.66	54.77
3247	NYSE	GL	Tue, May 3, 2005	53.20	53.81	53.15	53.61
3246	NYSE	GL	Mon, May 2, 2005	53.60	53.95	52.81	53.33
3245	NYSE	GL	Fri, Apr 29, 2005	52.26	53.46	52.02	53.43
3244	NYSE	GL	Thu, Apr 28, 2005	52.10	52.49	51.86	52.21
3243	NYSE	GL	Wed, Apr 27, 2005	51.85	52.71	51.56	52.23
3242	NYSE	GL	Tue, Apr 26, 2005	52.28	52.65	51.96	51.98
3241	NYSE	GL	Mon, Apr 25, 2005	51.81	52.68	51.81	52.40
3240	NYSE	GL	Fri, Apr 22, 2005	51.00	52.44	51.00	51.81
3239	NYSE	GL	Thu, Apr 21, 2005	50.43	51.36	50.05	51.21
3238	NYSE	GL	Wed, Apr 20, 2005	51.50	51.61	50.42	50.42
3237	NYSE	GL	Tue, Apr 19, 2005	51.00	51.91	50.92	51.69
3236	NYSE	GL	Mon, Apr 18, 2005	50.93	51.32	50.90	51.11
3235	NYSE	GL	Fri, Apr 15, 2005	51.09	51.40	50.90	50.93
3234	NYSE	GL	Thu, Apr 14, 2005	51.87	51.96	51.05	51.23
3233	NYSE	GL	Wed, Apr 13, 2005	52.50	52.55	51.76	51.87
3232	NYSE	GL	Tue, Apr 12, 2005	52.00	52.76	51.66	52.48
3231	NYSE	GL	Mon, Apr 11, 2005	51.75	52.07	51.52	52.06
3230	NYSE	GL	Fri, Apr 8, 2005	52.44	52.46	51.56	51.61
3229	NYSE	GL	Thu, Apr 7, 2005	52.20	52.45	52.08	52.27
3228	NYSE	GL	Wed, Apr 6, 2005	51.75	52.20	51.65	52.11
3227	NYSE	GL	Tue, Apr 5, 2005	51.80	51.94	51.43	51.59
3226	NYSE	GL	Mon, Apr 4, 2005	51.35	52.13	50.96	51.68
3225	NYSE	GL	Fri, Apr 1, 2005	52.35	52.75	51.36	51.45
3224	NYSE	GL	Thu, Mar 31, 2005	52.00	52.42	51.84	52.20
3223	NYSE	GL	Wed, Mar 30, 2005	51.25	52.17	51.10	52.15
3222	NYSE	GL	Tue, Mar 29, 2005	51.85	52.20	51.20	51.24
3221	NYSE	GL	Mon, Mar 28, 2005	51.30	52.19	51.30	51.84
3220	NYSE	GL	Thu, Mar 24, 2005	51.50	52.00	51.14	51.14
3219	NYSE	GL	Wed, Mar 23, 2005	51.02	51.57	50.92	51.43
3218	NYSE	GL	Tue, Mar 22, 2005	51.85	52.01	50.82	50.82
3217	NYSE	GL	Mon, Mar 21, 2005	51.81	52.27	51.70	52.01
3216	NYSE	GL	Fri, Mar 18, 2005	52.30	52.56	51.75	51.81
3215	NYSE	GL	Thu, Mar 17, 2005	51.70	52.43	51.61	52.27
3214	NYSE	GL	Wed, Mar 16, 2005	52.48	52.48	51.32	51.48
3213	NYSE	GL	Tue, Mar 15, 2005	53.20	53.43	52.46	52.47
3212	NYSE	GL	Mon, Mar 14, 2005	52.21	53.28	52.11	53.01
3211	NYSE	GL	Fri, Mar 11, 2005	52.88	53.00	52.16	52.20
3210	NYSE	GL	Thu, Mar 10, 2005	53.06	53.42	52.85	52.85
3209	NYSE	GL	Wed, Mar 9, 2005	53.10	53.38	52.80	52.93
3208	NYSE	GL	Tue, Mar 8, 2005	53.44	53.56	52.99	53.33
3207	NYSE	GL	Mon, Mar 7, 2005	53.25	53.87	53.24	53.34
3206	NYSE	GL	Fri, Mar 4, 2005	52.65	53.35	52.57	53.18
3205	NYSE	GL	Thu, Mar 3, 2005	53.29	53.30	52.45	52.45
3204	NYSE	GL	Wed, Mar 2, 2005	53.00	53.51	52.65	53.16
3203	NYSE	GL	Tue, Mar 1, 2005	52.35	53.23	52.32	53.02
3202	NYSE	GL	Mon, Feb 28, 2005	53.05	53.05	52.11	52.11
3201	NYSE	GL	Fri, Feb 25, 2005	53.18	53.36	52.88	52.99
3200	NYSE	GL	Thu, Feb 24, 2005	53.10	53.28	52.88	53.00
3199	NYSE	GL	Wed, Feb 23, 2005	52.78	53.44	52.70	53.22
3198	NYSE	GL	Tue, Feb 22, 2005	53.59	53.74	52.64	52.65
3197	NYSE	GL	Fri, Feb 18, 2005	54.05	54.05	53.45	53.58
3196	NYSE	GL	Thu, Feb 17, 2005	54.71	54.71	53.98	54.04
3195	NYSE	GL	Wed, Feb 16, 2005	54.70	54.98	54.51	54.71
3194	NYSE	GL	Tue, Feb 15, 2005	54.15	54.92	54.11	54.78
3193	NYSE	GL	Mon, Feb 14, 2005	54.25	54.38	53.81	54.23
3192	NYSE	GL	Fri, Feb 11, 2005	53.10	53.87	51.95	53.66
3191	NYSE	GL	Thu, Feb 10, 2005	54.62	54.63	52.55	52.76
3190	NYSE	GL	Wed, Feb 9, 2005	55.60	55.81	54.86	54.86
3189	NYSE	GL	Tue, Feb 8, 2005	55.35	55.57	55.10	55.40
3188	NYSE	GL	Mon, Feb 7, 2005	55.20	55.79	55.20	55.43
3187	NYSE	GL	Fri, Feb 4, 2005	55.15	55.49	54.99	55.38
3186	NYSE	GL	Thu, Feb 3, 2005	55.23	55.38	54.94	55.09
3185	NYSE	GL	Wed, Feb 2, 2005	55.00	55.39	54.89	55.19
3184	NYSE	GL	Tue, Feb 1, 2005	54.80	54.98	54.35	54.86
3183	NYSE	GL	Mon, Jan 31, 2005	54.26	54.64	54.19	54.60
3182	NYSE	GL	Fri, Jan 28, 2005	54.32	54.35	53.65	53.90
3181	NYSE	GL	Thu, Jan 27, 2005	54.50	54.96	54.08	54.12
3180	NYSE	GL	Wed, Jan 26, 2005	54.37	54.69	54.13	54.42
3179	NYSE	GL	Tue, Jan 25, 2005	52.56	54.98	52.56	54.39
3178	NYSE	GL	Mon, Jan 24, 2005	54.99	55.03	54.50	54.51
3177	NYSE	GL	Fri, Jan 21, 2005	55.70	55.86	54.90	54.92
3176	NYSE	GL	Thu, Jan 20, 2005	55.90	56.11	55.50	55.76
3175	NYSE	GL	Wed, Jan 19, 2005	56.04	56.78	55.83	55.94
3174	NYSE	GL	Tue, Jan 18, 2005	54.17	55.78	54.01	55.75
3173	NYSE	GL	Fri, Jan 14, 2005	54.30	54.30	53.55	54.16
3172	NYSE	GL	Thu, Jan 13, 2005	54.72	54.87	54.12	54.22
3171	NYSE	GL	Wed, Jan 12, 2005	55.25	55.55	54.60	55.05
3170	NYSE	GL	Tue, Jan 11, 2005	55.99	55.99	55.28	55.34
3169	NYSE	GL	Mon, Jan 10, 2005	55.95	56.65	55.90	56.05
3168	NYSE	GL	Fri, Jan 7, 2005	56.40	56.55	55.90	55.95
3167	NYSE	GL	Thu, Jan 6, 2005	56.19	56.71	56.09	56.40
3166	NYSE	GL	Wed, Jan 5, 2005	56.22	57.04	56.17	56.20
3165	NYSE	GL	Tue, Jan 4, 2005	56.59	56.82	55.75	56.21
3164	NYSE	GL	Mon, Jan 3, 2005	57.13	57.50	56.59	56.78
3163	NYSE	GL	Fri, Dec 31, 2004	57.25	57.55	57.02	57.14
3162	NYSE	GL	Thu, Dec 30, 2004	57.31	57.35	57.00	57.15
3161	NYSE	GL	Wed, Dec 29, 2004	57.40	57.57	57.12	57.21
3160	NYSE	GL	Tue, Dec 28, 2004	56.66	57.37	56.62	57.34
3159	NYSE	GL	Mon, Dec 27, 2004	56.82	56.90	56.39	56.65
3158	NYSE	GL	Thu, Dec 23, 2004	56.47	56.93	56.12	56.72
3157	NYSE	GL	Wed, Dec 22, 2004	56.80	57.00	56.42	56.51
3156	NYSE	GL	Tue, Dec 21, 2004	56.30	56.95	56.23	56.74
3155	NYSE	GL	Mon, Dec 20, 2004	56.18	56.75	56.18	56.45
3154	NYSE	GL	Fri, Dec 17, 2004	56.23	56.51	55.82	56.01
3153	NYSE	GL	Thu, Dec 16, 2004	57.51	57.52	56.42	56.82
3152	NYSE	GL	Wed, Dec 15, 2004	56.80	57.52	56.36	57.51
3151	NYSE	GL	Tue, Dec 14, 2004	56.25	56.98	55.96	56.75
3150	NYSE	GL	Mon, Dec 13, 2004	55.92	56.27	55.70	56.24
3149	NYSE	GL	Fri, Dec 10, 2004	55.72	55.95	55.19	55.72
3148	NYSE	GL	Thu, Dec 9, 2004	55.00	55.69	54.65	55.69
3147	NYSE	GL	Wed, Dec 8, 2004	54.95	55.36	54.93	55.12
3146	NYSE	GL	Tue, Dec 7, 2004	55.74	55.88	55.08	55.08
3145	NYSE	GL	Mon, Dec 6, 2004	55.88	55.89	55.27	55.73
3144	NYSE	GL	Fri, Dec 3, 2004	55.92	56.15	55.56	56.06
3143	NYSE	GL	Thu, Dec 2, 2004	55.99	56.18	55.71	55.96
3142	NYSE	GL	Wed, Dec 1, 2004	55.01	56.00	54.90	56.00
3141	NYSE	GL	Tue, Nov 30, 2004	55.10	55.13	54.66	54.91
3140	NYSE	GL	Mon, Nov 29, 2004	55.00	55.49	54.70	55.13
3139	NYSE	GL	Fri, Nov 26, 2004	55.66	55.80	55.43	55.55
3138	NYSE	GL	Wed, Nov 24, 2004	55.93	55.95	55.51	55.64
3137	NYSE	GL	Tue, Nov 23, 2004	55.79	55.97	54.75	55.67
3136	NYSE	GL	Mon, Nov 22, 2004	54.60	55.69	54.60	55.59
3135	NYSE	GL	Fri, Nov 19, 2004	55.08	55.50	54.78	54.84
3134	NYSE	GL	Thu, Nov 18, 2004	56.10	56.17	55.79	56.00
3133	NYSE	GL	Wed, Nov 17, 2004	55.50	56.50	55.50	56.01
3132	NYSE	GL	Tue, Nov 16, 2004	55.96	55.98	55.26	55.50
3131	NYSE	GL	Mon, Nov 15, 2004	55.98	56.35	55.71	55.95
3130	NYSE	GL	Fri, Nov 12, 2004	56.10	56.10	55.23	55.71
3129	NYSE	GL	Thu, Nov 11, 2004	55.55	56.33	55.51	56.20
3128	NYSE	GL	Wed, Nov 10, 2004	54.80	55.72	54.80	55.48
3127	NYSE	GL	Tue, Nov 9, 2004	54.80	55.12	54.34	54.75
3126	NYSE	GL	Mon, Nov 8, 2004	55.42	55.53	54.90	54.98
3125	NYSE	GL	Fri, Nov 5, 2004	55.60	56.25	55.02	55.39
3124	NYSE	GL	Thu, Nov 4, 2004	54.22	55.37	54.22	55.35
3123	NYSE	GL	Wed, Nov 3, 2004	54.50	54.73	53.85	54.07
3122	NYSE	GL	Tue, Nov 2, 2004	54.20	54.68	54.00	54.09
3121	NYSE	GL	Mon, Nov 1, 2004	54.15	54.30	53.85	54.17
3120	NYSE	GL	Fri, Oct 29, 2004	54.15	54.31	53.54	54.02
3119	NYSE	GL	Thu, Oct 28, 2004	53.80	54.80	53.77	54.15
3118	NYSE	GL	Wed, Oct 27, 2004	53.20	54.61	52.94	53.90
3117	NYSE	GL	Tue, Oct 26, 2004	51.32	52.23	51.27	52.20
3116	NYSE	GL	Mon, Oct 25, 2004	50.45	51.38	50.26	51.05
3115	NYSE	GL	Fri, Oct 22, 2004	49.85	51.08	49.75	50.51
3114	NYSE	GL	Thu, Oct 21, 2004	50.00	50.15	49.28	49.69
3113	NYSE	GL	Wed, Oct 20, 2004	50.25	50.48	49.45	50.41
3112	NYSE	GL	Tue, Oct 19, 2004	51.73	51.94	49.58	50.18
3111	NYSE	GL	Mon, Oct 18, 2004	51.70	51.99	51.17	51.73
3110	NYSE	GL	Fri, Oct 15, 2004	52.10	52.10	50.80	51.65
3109	NYSE	GL	Thu, Oct 14, 2004	52.70	52.98	51.88	51.96
3108	NYSE	GL	Wed, Oct 13, 2004	52.66	52.88	52.37	52.62
3107	NYSE	GL	Tue, Oct 12, 2004	53.01	53.19	52.52	52.65
3106	NYSE	GL	Mon, Oct 11, 2004	53.50	53.59	53.03	53.03
3105	NYSE	GL	Fri, Oct 8, 2004	54.15	54.20	53.72	53.80
3104	NYSE	GL	Thu, Oct 7, 2004	54.40	54.41	53.98	54.05
3103	NYSE	GL	Wed, Oct 6, 2004	53.80	54.18	53.68	54.18
3102	NYSE	GL	Tue, Oct 5, 2004	54.22	54.22	53.60	53.69
3101	NYSE	GL	Mon, Oct 4, 2004	54.70	54.70	54.01	54.08
3100	NYSE	GL	Fri, Oct 1, 2004	53.77	54.46	53.52	54.46
3099	NYSE	GL	Thu, Sep 30, 2004	52.44	53.36	52.44	53.18
3098	NYSE	GL	Wed, Sep 29, 2004	52.45	52.45	52.02	52.44
3097	NYSE	GL	Tue, Sep 28, 2004	52.25	52.40	51.87	52.16
3096	NYSE	GL	Mon, Sep 27, 2004	51.97	52.38	51.76	52.10
3095	NYSE	GL	Fri, Sep 24, 2004	51.49	52.29	51.49	51.97
3094	NYSE	GL	Thu, Sep 23, 2004	51.63	51.81	51.34	51.60
3093	NYSE	GL	Wed, Sep 22, 2004	52.30	52.30	51.47	51.53
3092	NYSE	GL	Tue, Sep 21, 2004	51.90	52.52	51.90	52.42
3091	NYSE	GL	Mon, Sep 20, 2004	52.08	52.22	51.85	51.92
3090	NYSE	GL	Fri, Sep 17, 2004	52.20	52.36	51.98	52.08
3089	NYSE	GL	Thu, Sep 16, 2004	51.81	52.05	51.63	52.01
3088	NYSE	GL	Wed, Sep 15, 2004	52.03	52.20	51.50	51.65
3087	NYSE	GL	Tue, Sep 14, 2004	51.96	52.83	51.62	51.93
3086	NYSE	GL	Mon, Sep 13, 2004	51.67	51.91	51.41	51.87
3085	NYSE	GL	Fri, Sep 10, 2004	51.70	51.71	51.37	51.57
3084	NYSE	GL	Thu, Sep 9, 2004	51.95	51.97	51.17	51.54
3083	NYSE	GL	Wed, Sep 8, 2004	52.54	52.54	51.37	51.70
3082	NYSE	GL	Tue, Sep 7, 2004	52.45	52.61	52.17	52.54
3081	NYSE	GL	Fri, Sep 3, 2004	51.65	52.14	51.65	51.85
3080	NYSE	GL	Thu, Sep 2, 2004	51.30	51.76	51.01	51.64
3079	NYSE	GL	Wed, Sep 1, 2004	51.35	51.62	51.11	51.30
3078	NYSE	GL	Tue, Aug 31, 2004	51.47	51.69	51.25	51.48
3077	NYSE	GL	Mon, Aug 30, 2004	52.00	52.20	51.60	51.62
3076	NYSE	GL	Fri, Aug 27, 2004	52.07	52.07	51.80	51.90
3075	NYSE	GL	Thu, Aug 26, 2004	51.73	51.87	51.47	51.87
3074	NYSE	GL	Wed, Aug 25, 2004	51.58	51.80	51.28	51.53
3073	NYSE	GL	Tue, Aug 24, 2004	51.41	51.74	51.15	51.27
3072	NYSE	GL	Mon, Aug 23, 2004	51.73	51.82	51.23	51.38
3071	NYSE	GL	Fri, Aug 20, 2004	51.52	51.71	51.30	51.66
3070	NYSE	GL	Thu, Aug 19, 2004	51.70	51.85	51.16	51.51
3069	NYSE	GL	Wed, Aug 18, 2004	51.23	51.88	51.00	51.87
3068	NYSE	GL	Tue, Aug 17, 2004	51.14	51.60	51.01	51.11
3067	NYSE	GL	Mon, Aug 16, 2004	50.75	51.21	50.72	51.15
3066	NYSE	GL	Fri, Aug 13, 2004	50.64	50.81	50.42	50.55
3065	NYSE	GL	Thu, Aug 12, 2004	50.80	51.00	50.46	50.49
3064	NYSE	GL	Wed, Aug 11, 2004	50.90	50.99	50.46	50.57
3063	NYSE	GL	Tue, Aug 10, 2004	50.58	50.96	50.40	50.90
3062	NYSE	GL	Mon, Aug 9, 2004	50.70	50.90	50.35	50.36
3061	NYSE	GL	Fri, Aug 6, 2004	51.58	51.58	50.76	50.80
3060	NYSE	GL	Thu, Aug 5, 2004	52.30	52.40	51.51	51.63
3059	NYSE	GL	Wed, Aug 4, 2004	52.60	52.60	51.90	52.40
3058	NYSE	GL	Tue, Aug 3, 2004	52.55	52.80	52.18	52.69
3057	NYSE	GL	Mon, Aug 2, 2004	52.29	52.59	51.85	52.47
3056	NYSE	GL	Fri, Jul 30, 2004	52.17	52.66	52.04	52.28
3055	NYSE	GL	Thu, Jul 29, 2004	51.64	52.34	51.47	52.26
3054	NYSE	GL	Wed, Jul 28, 2004	51.18	51.75	50.54	51.63
3053	NYSE	GL	Tue, Jul 27, 2004	50.70	51.32	50.36	51.17
3052	NYSE	GL	Mon, Jul 26, 2004	51.38	51.69	50.37	50.55
3051	NYSE	GL	Fri, Jul 23, 2004	51.96	51.96	51.04	51.56
3050	NYSE	GL	Thu, Jul 22, 2004	52.30	52.54	51.06	51.94
3049	NYSE	GL	Wed, Jul 21, 2004	52.35	52.82	52.20	52.30
3048	NYSE	GL	Tue, Jul 20, 2004	52.12	52.39	51.63	52.11
3047	NYSE	GL	Mon, Jul 19, 2004	52.10	52.38	52.10	52.22
3046	NYSE	GL	Fri, Jul 16, 2004	52.60	52.80	51.96	51.99
3045	NYSE	GL	Thu, Jul 15, 2004	53.04	53.05	52.22	52.37
3044	NYSE	GL	Wed, Jul 14, 2004	53.40	53.53	52.91	53.10
3043	NYSE	GL	Tue, Jul 13, 2004	53.85	53.85	53.30	53.54
3042	NYSE	GL	Mon, Jul 12, 2004	53.70	54.15	53.55	53.87
3041	NYSE	GL	Fri, Jul 9, 2004	53.85	53.97	53.43	53.76
3040	NYSE	GL	Thu, Jul 8, 2004	53.95	54.37	53.70	53.71
3039	NYSE	GL	Wed, Jul 7, 2004	53.26	53.94	52.72	53.84
3038	NYSE	GL	Tue, Jul 6, 2004	53.64	53.64	52.91	53.24
3037	NYSE	GL	Fri, Jul 2, 2004	54.05	54.05	53.47	53.64
3036	NYSE	GL	Thu, Jul 1, 2004	54.15	54.25	53.32	53.85
3035	NYSE	GL	Wed, Jun 30, 2004	53.35	53.99	53.28	53.80
3034	NYSE	GL	Tue, Jun 29, 2004	53.09	53.70	53.09	53.59
3033	NYSE	GL	Mon, Jun 28, 2004	53.25	53.95	53.10	53.24
3032	NYSE	GL	Fri, Jun 25, 2004	53.34	53.83	53.01	53.15
3031	NYSE	GL	Thu, Jun 24, 2004	53.54	53.86	53.23	53.32
3030	NYSE	GL	Wed, Jun 23, 2004	53.00	53.44	52.50	53.34
3029	NYSE	GL	Tue, Jun 22, 2004	53.10	53.44	52.88	53.00
3028	NYSE	GL	Mon, Jun 21, 2004	53.20	53.22	52.92	53.00
3027	NYSE	GL	Fri, Jun 18, 2004	53.30	53.54	52.82	53.04
3026	NYSE	GL	Thu, Jun 17, 2004	53.16	53.63	52.85	53.49
3025	NYSE	GL	Wed, Jun 16, 2004	53.78	53.84	53.30	53.36
3024	NYSE	GL	Tue, Jun 15, 2004	53.60	53.91	53.40	53.60
3023	NYSE	GL	Mon, Jun 14, 2004	54.06	54.06	53.19	53.40
3022	NYSE	GL	Thu, Jun 10, 2004	54.02	54.35	53.80	54.06
3021	NYSE	GL	Wed, Jun 9, 2004	54.90	55.20	53.86	53.86
3020	NYSE	GL	Tue, Jun 8, 2004	54.60	54.95	54.30	54.95
3019	NYSE	GL	Mon, Jun 7, 2004	54.35	54.81	54.35	54.65
3018	NYSE	GL	Fri, Jun 4, 2004	54.22	54.53	54.06	54.20
3017	NYSE	GL	Thu, Jun 3, 2004	54.85	54.85	54.02	54.02
3016	NYSE	GL	Wed, Jun 2, 2004	54.50	54.88	54.11	54.71
3015	NYSE	GL	Tue, Jun 1, 2004	54.20	54.30	53.64	54.17
3014	NYSE	GL	Fri, May 28, 2004	53.26	54.36	53.23	54.19
3013	NYSE	GL	Thu, May 27, 2004	52.30	53.39	52.30	53.26
3012	NYSE	GL	Wed, May 26, 2004	51.81	52.48	51.69	52.15
3011	NYSE	GL	Tue, May 25, 2004	51.70	51.93	50.87	51.80
3010	NYSE	GL	Mon, May 24, 2004	51.37	51.74	51.10	51.70
3009	NYSE	GL	Fri, May 21, 2004	51.30	51.70	51.02	51.30
3008	NYSE	GL	Thu, May 20, 2004	51.51	51.51	50.89	51.08
3007	NYSE	GL	Wed, May 19, 2004	51.95	52.37	51.35	51.39
3006	NYSE	GL	Tue, May 18, 2004	51.29	52.25	51.27	51.82
3005	NYSE	GL	Mon, May 17, 2004	51.48	51.49	50.90	51.28
3004	NYSE	GL	Fri, May 14, 2004	51.42	52.10	51.12	51.78
3003	NYSE	GL	Thu, May 13, 2004	50.90	51.59	50.70	51.42
3002	NYSE	GL	Wed, May 12, 2004	49.70	51.04	49.60	50.95
3001	NYSE	GL	Tue, May 11, 2004	49.50	49.83	49.37	49.55
3000	NYSE	GL	Mon, May 10, 2004	50.02	50.02	49.22	49.79
2999	NYSE	GL	Fri, May 7, 2004	51.76	51.91	50.02	50.02
2998	NYSE	GL	Thu, May 6, 2004	51.60	52.15	51.50	51.82
2997	NYSE	GL	Wed, May 5, 2004	51.40	52.30	51.40	52.01
2996	NYSE	GL	Tue, May 4, 2004	52.18	52.40	51.90	52.05
2995	NYSE	GL	Mon, May 3, 2004	52.04	52.56	52.04	52.23
2994	NYSE	GL	Fri, Apr 30, 2004	51.00	52.17	50.86	52.04
2993	NYSE	GL	Thu, Apr 29, 2004	50.94	51.72	50.68	50.89
2992	NYSE	GL	Wed, Apr 28, 2004	51.61	51.61	50.75	50.84
2991	NYSE	GL	Tue, Apr 27, 2004	50.89	51.97	50.89	51.60
2990	NYSE	GL	Mon, Apr 26, 2004	51.17	51.45	50.85	50.89
2989	NYSE	GL	Fri, Apr 23, 2004	51.10	51.59	50.92	51.34
2988	NYSE	GL	Thu, Apr 22, 2004	51.30	51.43	50.80	51.24
2987	NYSE	GL	Wed, Apr 21, 2004	51.36	51.59	51.02	51.15
2986	NYSE	GL	Tue, Apr 20, 2004	52.66	52.74	51.56	51.57
2985	NYSE	GL	Mon, Apr 19, 2004	52.90	53.04	52.14	52.51
2984	NYSE	GL	Fri, Apr 16, 2004	53.30	53.46	52.79	53.33
2983	NYSE	GL	Thu, Apr 15, 2004	53.40	53.47	52.59	52.96
2982	NYSE	GL	Wed, Apr 14, 2004	53.73	54.00	52.97	53.20
2981	NYSE	GL	Tue, Apr 13, 2004	54.80	54.80	53.52	53.63
2980	NYSE	GL	Mon, Apr 12, 2004	54.40	54.91	54.40	54.50
2979	NYSE	GL	Thu, Apr 8, 2004	54.62	54.90	54.23	54.41
2978	NYSE	GL	Wed, Apr 7, 2004	54.83	54.85	54.29	54.42
2977	NYSE	GL	Tue, Apr 6, 2004	54.89	55.07	54.75	54.83
2976	NYSE	GL	Mon, Apr 5, 2004	54.55	54.95	54.39	54.89
2975	NYSE	GL	Fri, Apr 2, 2004	54.68	55.00	54.15	54.45
2974	NYSE	GL	Thu, Apr 1, 2004	53.79	54.48	53.60	54.43
2973	NYSE	GL	Wed, Mar 31, 2004	53.54	53.84	53.26	53.79
2972	NYSE	GL	Tue, Mar 30, 2004	53.25	53.83	53.16	53.67
2971	NYSE	GL	Mon, Mar 29, 2004	53.10	53.53	52.90	53.30
2970	NYSE	GL	Fri, Mar 26, 2004	52.98	53.25	52.80	52.85
2969	NYSE	GL	Thu, Mar 25, 2004	52.30	53.01	52.04	52.98
2968	NYSE	GL	Wed, Mar 24, 2004	52.38	52.68	51.88	51.97
2967	NYSE	GL	Tue, Mar 23, 2004	52.66	52.97	52.37	52.60
2966	NYSE	GL	Mon, Mar 22, 2004	52.50	52.79	52.04	52.66
2965	NYSE	GL	Fri, Mar 19, 2004	53.10	53.33	52.82	52.82
2964	NYSE	GL	Thu, Mar 18, 2004	53.28	53.48	53.09	53.26
2963	NYSE	GL	Wed, Mar 17, 2004	52.59	53.31	52.57	53.20
2962	NYSE	GL	Tue, Mar 16, 2004	51.82	52.75	51.82	52.60
2961	NYSE	GL	Mon, Mar 15, 2004	52.10	52.10	51.75	51.83
2960	NYSE	GL	Fri, Mar 12, 2004	51.28	52.22	51.20	52.21
2959	NYSE	GL	Thu, Mar 11, 2004	52.26	52.36	51.35	51.42
2958	NYSE	GL	Wed, Mar 10, 2004	53.23	53.24	52.21	52.36
2957	NYSE	GL	Tue, Mar 9, 2004	53.35	53.35	53.06	53.23
2956	NYSE	GL	Mon, Mar 8, 2004	52.98	53.40	52.96	53.25
2955	NYSE	GL	Fri, Mar 5, 2004	52.65	53.07	52.62	52.98
2954	NYSE	GL	Thu, Mar 4, 2004	52.99	53.04	52.62	53.00
2953	NYSE	GL	Wed, Mar 3, 2004	52.30	53.15	52.30	53.11
2952	NYSE	GL	Tue, Mar 2, 2004	52.19	52.61	52.09	52.41
2951	NYSE	GL	Mon, Mar 1, 2004	52.50	52.69	52.19	52.19
2950	NYSE	GL	Fri, Feb 27, 2004	51.80	52.40	51.78	52.12
2949	NYSE	GL	Thu, Feb 26, 2004	51.70	51.95	51.27	51.87
2948	NYSE	GL	Wed, Feb 25, 2004	51.83	51.85	51.50	51.66
2947	NYSE	GL	Tue, Feb 24, 2004	51.47	51.85	51.13	51.60
2946	NYSE	GL	Mon, Feb 23, 2004	51.42	51.67	51.03	51.47
2945	NYSE	GL	Fri, Feb 20, 2004	51.25	51.35	50.97	51.32
2944	NYSE	GL	Thu, Feb 19, 2004	51.57	51.57	51.00	51.10
2943	NYSE	GL	Wed, Feb 18, 2004	51.34	51.62	51.20	51.57
2942	NYSE	GL	Tue, Feb 17, 2004	50.30	51.38	50.18	51.14
2941	NYSE	GL	Fri, Feb 13, 2004	49.90	50.28	49.79	50.05
2940	NYSE	GL	Thu, Feb 12, 2004	49.70	50.46	49.70	50.15
2939	NYSE	GL	Wed, Feb 11, 2004	49.70	50.45	49.45	50.32
2938	NYSE	GL	Tue, Feb 10, 2004	49.05	50.20	49.05	49.90
2937	NYSE	GL	Mon, Feb 9, 2004	48.32	48.78	48.30	48.65
2936	NYSE	GL	Fri, Feb 6, 2004	47.75	48.50	47.75	48.50
2935	NYSE	GL	Thu, Feb 5, 2004	47.77	48.05	47.60	47.92
2934	NYSE	GL	Wed, Feb 4, 2004	48.15	48.24	47.40	47.88
2933	NYSE	GL	Tue, Feb 3, 2004	47.78	48.49	47.71	48.19
2932	NYSE	GL	Mon, Feb 2, 2004	47.44	48.30	47.30	47.88
2931	NYSE	GL	Fri, Jan 30, 2004	46.85	47.44	46.80	47.44
2930	NYSE	GL	Thu, Jan 29, 2004	46.56	47.00	46.41	47.00
2929	NYSE	GL	Wed, Jan 28, 2004	46.95	47.33	46.49	46.56
2928	NYSE	GL	Tue, Jan 27, 2004	47.00	47.21	46.77	47.02
2927	NYSE	GL	Mon, Jan 26, 2004	46.93	47.14	46.42	47.12
2926	NYSE	GL	Fri, Jan 23, 2004	46.80	47.23	46.61	46.80
2925	NYSE	GL	Thu, Jan 22, 2004	46.25	46.78	46.21	46.78
2924	NYSE	GL	Wed, Jan 21, 2004	45.80	46.60	45.63	46.52
2923	NYSE	GL	Tue, Jan 20, 2004	45.23	45.71	45.19	45.70
2922	NYSE	GL	Fri, Jan 16, 2004	45.40	45.75	45.23	45.35
2921	NYSE	GL	Thu, Jan 15, 2004	45.00	45.29	44.61	45.19
2920	NYSE	GL	Wed, Jan 14, 2004	45.03	45.45	45.03	45.40
2919	NYSE	GL	Tue, Jan 13, 2004	45.60	45.70	44.84	45.11
2918	NYSE	GL	Mon, Jan 12, 2004	45.55	45.72	45.31	45.45
2917	NYSE	GL	Fri, Jan 9, 2004	45.59	45.75	45.51	45.57
2916	NYSE	GL	Thu, Jan 8, 2004	45.47	45.83	45.28	45.60
2915	NYSE	GL	Wed, Jan 7, 2004	45.50	45.63	45.30	45.60
2914	NYSE	GL	Tue, Jan 6, 2004	45.75	45.86	45.50	45.65
2913	NYSE	GL	Mon, Jan 5, 2004	45.65	45.91	45.36	45.77
2912	NYSE	GL	Fri, Jan 2, 2004	45.65	45.97	45.40	45.56
2911	NYSE	GL	Wed, Dec 31, 2003	45.63	45.75	45.35	45.54
2910	NYSE	GL	Tue, Dec 30, 2003	45.14	45.54	45.02	45.45
2909	NYSE	GL	Mon, Dec 29, 2003	44.57	45.17	44.47	45.10
2908	NYSE	GL	Fri, Dec 26, 2003	44.95	44.99	44.53	44.60
2907	NYSE	GL	Wed, Dec 24, 2003	44.78	44.81	44.60	44.76
2906	NYSE	GL	Tue, Dec 23, 2003	44.73	44.90	44.68	44.78
2905	NYSE	GL	Mon, Dec 22, 2003	45.00	45.00	44.58	44.63
2904	NYSE	GL	Fri, Dec 19, 2003	45.00	45.00	44.42	45.00
2903	NYSE	GL	Thu, Dec 18, 2003	44.69	44.99	44.51	44.96
2902	NYSE	GL	Wed, Dec 17, 2003	44.94	44.94	44.32	44.69
2901	NYSE	GL	Tue, Dec 16, 2003	44.35	44.88	44.10	44.88
2900	NYSE	GL	Mon, Dec 15, 2003	45.30	45.30	44.26	44.27
2899	NYSE	GL	Fri, Dec 12, 2003	44.85	45.14	44.78	44.96
2898	NYSE	GL	Thu, Dec 11, 2003	44.43	44.93	44.32	44.89
2897	NYSE	GL	Wed, Dec 10, 2003	44.23	44.35	44.09	44.30
2896	NYSE	GL	Tue, Dec 9, 2003	44.65	44.65	44.20	44.23
2895	NYSE	GL	Mon, Dec 8, 2003	44.26	44.62	44.25	44.50
2894	NYSE	GL	Fri, Dec 5, 2003	44.55	44.71	44.22	44.26
2893	NYSE	GL	Thu, Dec 4, 2003	44.75	44.80	44.52	44.56
2892	NYSE	GL	Wed, Dec 3, 2003	44.72	44.91	44.52	44.63
2891	NYSE	GL	Tue, Dec 2, 2003	44.54	44.71	44.35	44.54
2890	NYSE	GL	Mon, Dec 1, 2003	44.27	44.92	44.19	44.69
2889	NYSE	GL	Fri, Nov 28, 2003	44.17	44.23	44.03	44.10
2888	NYSE	GL	Wed, Nov 26, 2003	44.04	44.20	43.75	44.17
2887	NYSE	GL	Tue, Nov 25, 2003	43.78	44.15	43.59	44.06
2886	NYSE	GL	Mon, Nov 24, 2003	43.68	44.01	43.61	43.66
2885	NYSE	GL	Fri, Nov 21, 2003	43.85	44.00	43.69	43.76
2884	NYSE	GL	Thu, Nov 20, 2003	43.76	44.14	43.64	43.73
2883	NYSE	GL	Wed, Nov 19, 2003	43.92	44.14	43.65	44.01
2882	NYSE	GL	Tue, Nov 18, 2003	43.90	44.30	43.65	43.69
2881	NYSE	GL	Mon, Nov 17, 2003	44.00	44.10	43.61	44.05
2880	NYSE	GL	Fri, Nov 14, 2003	44.20	44.50	44.04	44.12
2879	NYSE	GL	Thu, Nov 13, 2003	44.11	44.33	44.01	44.30
2878	NYSE	GL	Wed, Nov 12, 2003	43.74	44.09	43.65	44.05
2877	NYSE	GL	Tue, Nov 11, 2003	43.64	43.74	43.48	43.74
2876	NYSE	GL	Mon, Nov 10, 2003	43.47	43.78	43.36	43.67
2875	NYSE	GL	Fri, Nov 7, 2003	43.70	43.76	43.55	43.61
2874	NYSE	GL	Thu, Nov 6, 2003	43.55	43.70	43.21	43.54
2873	NYSE	GL	Wed, Nov 5, 2003	43.81	43.82	43.33	43.54
2872	NYSE	GL	Tue, Nov 4, 2003	44.05	44.05	43.54	43.82
2871	NYSE	GL	Mon, Nov 3, 2003	43.89	44.28	43.86	44.23
2870	NYSE	GL	Fri, Oct 31, 2003	43.49	43.96	43.49	43.88
2869	NYSE	GL	Thu, Oct 30, 2003	43.98	44.00	43.28	43.45
2868	NYSE	GL	Wed, Oct 29, 2003	43.65	43.97	43.37	43.90
2867	NYSE	GL	Tue, Oct 28, 2003	43.46	43.83	43.35	43.83
2866	NYSE	GL	Mon, Oct 27, 2003	43.35	43.50	43.20	43.47
2865	NYSE	GL	Fri, Oct 24, 2003	42.61	43.57	42.51	43.10
2864	NYSE	GL	Thu, Oct 23, 2003	41.55	42.75	41.52	42.61
2863	NYSE	GL	Wed, Oct 22, 2003	42.16	42.16	41.42	41.55
2862	NYSE	GL	Tue, Oct 21, 2003	42.16	42.31	41.89	42.24
2861	NYSE	GL	Mon, Oct 20, 2003	42.29	42.50	41.95	42.19
2860	NYSE	GL	Fri, Oct 17, 2003	42.75	42.90	42.40	42.67
2859	NYSE	GL	Thu, Oct 16, 2003	42.70	43.06	42.58	42.69
2858	NYSE	GL	Wed, Oct 15, 2003	42.75	42.83	42.32	42.80
2857	NYSE	GL	Tue, Oct 14, 2003	42.48	42.72	42.45	42.62
2856	NYSE	GL	Mon, Oct 13, 2003	42.00	42.57	42.00	42.48
2855	NYSE	GL	Fri, Oct 10, 2003	41.91	42.04	41.74	42.00
2854	NYSE	GL	Thu, Oct 9, 2003	41.88	42.29	41.69	41.81
2853	NYSE	GL	Wed, Oct 8, 2003	41.95	42.13	41.82	41.88
2852	NYSE	GL	Tue, Oct 7, 2003	41.81	42.00	41.52	41.95
2851	NYSE	GL	Mon, Oct 6, 2003	41.74	41.98	41.61	41.81
2850	NYSE	GL	Fri, Oct 3, 2003	41.90	42.06	41.60	41.67
2849	NYSE	GL	Thu, Oct 2, 2003	41.60	41.67	41.35	41.55
2848	NYSE	GL	Wed, Oct 1, 2003	40.47	41.55	40.47	41.55
2847	NYSE	GL	Tue, Sep 30, 2003	40.70	41.02	40.50	40.64
2846	NYSE	GL	Mon, Sep 29, 2003	40.80	40.98	40.55	40.84
2845	NYSE	GL	Fri, Sep 26, 2003	40.70	41.02	40.59	40.69
2844	NYSE	GL	Thu, Sep 25, 2003	41.07	41.35	40.78	40.84
2843	NYSE	GL	Wed, Sep 24, 2003	41.38	41.77	41.17	41.17
2842	NYSE	GL	Tue, Sep 23, 2003	41.32	41.68	41.26	41.40
2841	NYSE	GL	Mon, Sep 22, 2003	41.65	41.65	40.84	41.26
2840	NYSE	GL	Fri, Sep 19, 2003	41.50	41.66	41.08	41.66
2839	NYSE	GL	Thu, Sep 18, 2003	41.50	41.95	41.50	41.73
2838	NYSE	GL	Wed, Sep 17, 2003	41.77	41.82	41.36	41.41
2837	NYSE	GL	Tue, Sep 16, 2003	41.78	42.05	41.68	41.89
2836	NYSE	GL	Mon, Sep 15, 2003	41.82	41.98	41.60	41.92
2835	NYSE	GL	Fri, Sep 12, 2003	41.91	41.91	41.52	41.82
2834	NYSE	GL	Thu, Sep 11, 2003	42.00	42.11	41.67	41.81
2833	NYSE	GL	Wed, Sep 10, 2003	41.96	41.97	41.62	41.85
2832	NYSE	GL	Tue, Sep 9, 2003	42.06	42.25	41.90	42.06
2831	NYSE	GL	Mon, Sep 8, 2003	41.84	42.17	41.79	41.96
2830	NYSE	GL	Fri, Sep 5, 2003	41.70	41.86	41.53	41.79
2829	NYSE	GL	Thu, Sep 4, 2003	41.65	42.01	41.51	41.85
2828	NYSE	GL	Wed, Sep 3, 2003	41.74	41.99	41.49	41.65
2827	NYSE	GL	Tue, Sep 2, 2003	41.00	41.91	40.96	41.82
2826	NYSE	GL	Fri, Aug 29, 2003	40.27	40.45	40.07	40.36
2825	NYSE	GL	Thu, Aug 28, 2003	40.00	40.35	39.98	40.27
2824	NYSE	GL	Wed, Aug 27, 2003	40.65	40.65	40.02	40.14
2823	NYSE	GL	Tue, Aug 26, 2003	40.05	40.56	39.85	40.55
2822	NYSE	GL	Mon, Aug 25, 2003	40.26	40.34	40.10	40.19
2821	NYSE	GL	Fri, Aug 22, 2003	40.76	40.79	40.18	40.26
2820	NYSE	GL	Thu, Aug 21, 2003	40.95	41.14	40.58	40.66
2819	NYSE	GL	Wed, Aug 20, 2003	41.22	41.22	40.87	41.08
2818	NYSE	GL	Tue, Aug 19, 2003	41.15	41.21	40.86	41.10
2817	NYSE	GL	Mon, Aug 18, 2003	41.03	41.24	40.96	41.20
2816	NYSE	GL	Fri, Aug 15, 2003	40.99	41.01	40.70	40.93
2815	NYSE	GL	Thu, Aug 14, 2003	40.80	41.10	40.65	40.99
2814	NYSE	GL	Wed, Aug 13, 2003	41.18	41.18	40.50	40.69
2813	NYSE	GL	Tue, Aug 12, 2003	40.60	41.11	40.40	41.08
2812	NYSE	GL	Mon, Aug 11, 2003	40.60	40.76	40.26	40.37
2811	NYSE	GL	Fri, Aug 8, 2003	40.40	40.68	40.37	40.62
2810	NYSE	GL	Thu, Aug 7, 2003	40.23	40.70	39.95	40.35
2809	NYSE	GL	Wed, Aug 6, 2003	40.09	40.59	39.98	40.23
2808	NYSE	GL	Tue, Aug 5, 2003	40.23	40.99	40.08	40.10
2807	NYSE	GL	Mon, Aug 4, 2003	40.19	40.30	39.74	40.13
2806	NYSE	GL	Fri, Aug 1, 2003	40.44	40.55	39.91	40.19
2805	NYSE	GL	Thu, Jul 31, 2003	40.86	41.22	40.64	40.64
2804	NYSE	GL	Wed, Jul 30, 2003	40.75	40.80	40.35	40.66
2803	NYSE	GL	Tue, Jul 29, 2003	40.80	40.99	40.26	40.63
2802	NYSE	GL	Mon, Jul 28, 2003	40.70	40.99	40.42	40.80
2801	NYSE	GL	Fri, Jul 25, 2003	39.66	40.80	39.66	40.80
2800	NYSE	GL	Thu, Jul 24, 2003	39.15	40.18	39.15	39.65
2799	NYSE	GL	Wed, Jul 23, 2003	38.92	39.16	38.75	39.10
2798	NYSE	GL	Tue, Jul 22, 2003	39.00	39.09	38.65	38.91
2797	NYSE	GL	Mon, Jul 21, 2003	39.30	39.30	38.75	39.10
2796	NYSE	GL	Fri, Jul 18, 2003	39.00	39.20	38.80	39.15
2795	NYSE	GL	Thu, Jul 17, 2003	38.67	39.10	38.60	38.92
2794	NYSE	GL	Wed, Jul 16, 2003	38.80	39.02	38.49	38.67
2793	NYSE	GL	Tue, Jul 15, 2003	38.89	39.06	38.59	38.80
2792	NYSE	GL	Mon, Jul 14, 2003	38.75	38.95	38.60	38.64
2791	NYSE	GL	Fri, Jul 11, 2003	38.05	38.42	37.95	38.35
2790	NYSE	GL	Thu, Jul 10, 2003	38.05	38.12	37.60	37.88
2789	NYSE	GL	Wed, Jul 9, 2003	38.75	38.75	38.03	38.21
2788	NYSE	GL	Tue, Jul 8, 2003	38.25	38.59	37.93	38.55
2787	NYSE	GL	Mon, Jul 7, 2003	38.40	38.50	38.02	38.12
2786	NYSE	GL	Thu, Jul 3, 2003	37.55	37.90	37.48	37.67
2785	NYSE	GL	Wed, Jul 2, 2003	37.13	37.94	37.13	37.77
2784	NYSE	GL	Tue, Jul 1, 2003	36.86	37.41	36.77	37.38
2783	NYSE	GL	Mon, Jun 30, 2003	37.10	37.43	36.70	37.25
2782	NYSE	GL	Fri, Jun 27, 2003	37.05	37.18	36.67	36.76
2781	NYSE	GL	Thu, Jun 26, 2003	37.14	37.46	36.82	37.30
2780	NYSE	GL	Wed, Jun 25, 2003	37.48	37.59	36.94	36.94
2779	NYSE	GL	Tue, Jun 24, 2003	37.25	37.66	37.25	37.47
2778	NYSE	GL	Mon, Jun 23, 2003	37.71	37.71	37.05	37.25
2777	NYSE	GL	Fri, Jun 20, 2003	38.15	38.15	37.53	37.71
2776	NYSE	GL	Thu, Jun 19, 2003	38.46	38.56	37.83	37.92
2775	NYSE	GL	Wed, Jun 18, 2003	38.94	38.94	38.43	38.52
2774	NYSE	GL	Tue, Jun 17, 2003	39.17	39.30	38.63	38.93
2773	NYSE	GL	Mon, Jun 16, 2003	38.65	39.28	38.55	39.27
2772	NYSE	GL	Fri, Jun 13, 2003	38.90	39.05	38.33	38.44
2771	NYSE	GL	Thu, Jun 12, 2003	39.00	39.20	38.50	38.83
2770	NYSE	GL	Wed, Jun 11, 2003	38.25	38.95	38.20	38.90
2769	NYSE	GL	Tue, Jun 10, 2003	38.51	38.51	38.10	38.22
2768	NYSE	GL	Mon, Jun 9, 2003	38.80	38.90	37.98	38.11
2767	NYSE	GL	Fri, Jun 6, 2003	38.50	39.18	38.50	38.86
2766	NYSE	GL	Thu, Jun 5, 2003	38.00	38.63	38.00	38.36
2765	NYSE	GL	Wed, Jun 4, 2003	38.13	38.45	37.95	38.37
2764	NYSE	GL	Tue, Jun 3, 2003	38.85	38.90	37.95	38.13
2763	NYSE	GL	Mon, Jun 2, 2003	38.90	39.57	38.87	39.00
2762	NYSE	GL	Fri, May 30, 2003	37.68	38.76	37.68	38.62
2761	NYSE	GL	Thu, May 29, 2003	37.84	38.13	37.39	37.48
2760	NYSE	GL	Wed, May 28, 2003	37.95	38.14	37.85	38.04
2759	NYSE	GL	Tue, May 27, 2003	37.20	37.84	37.13	37.83
2758	NYSE	GL	Fri, May 23, 2003	37.36	37.41	37.10	37.30
2757	NYSE	GL	Thu, May 22, 2003	37.46	37.77	37.35	37.35
2756	NYSE	GL	Wed, May 21, 2003	37.24	37.64	37.10	37.61
2755	NYSE	GL	Tue, May 20, 2003	38.55	38.55	37.20	37.47
2754	NYSE	GL	Mon, May 19, 2003	39.12	39.12	38.52	38.54
2753	NYSE	GL	Fri, May 16, 2003	38.70	39.13	38.54	39.12
2752	NYSE	GL	Thu, May 15, 2003	39.41	39.50	38.78	39.00
2751	NYSE	GL	Wed, May 14, 2003	39.36	39.47	38.94	39.16
2750	NYSE	GL	Tue, May 13, 2003	39.34	39.57	39.09	39.27
2749	NYSE	GL	Mon, May 12, 2003	38.80	39.50	38.64	39.37
2748	NYSE	GL	Fri, May 9, 2003	38.54	39.11	38.50	38.92
2747	NYSE	GL	Thu, May 8, 2003	38.76	38.76	38.38	38.40
2746	NYSE	GL	Wed, May 7, 2003	39.08	39.08	38.55	38.76
2745	NYSE	GL	Tue, May 6, 2003	38.68	39.23	38.60	39.08
2744	NYSE	GL	Mon, May 5, 2003	39.28	39.28	38.62	38.68
2743	NYSE	GL	Fri, May 2, 2003	38.74	39.23	38.46	39.23
2742	NYSE	GL	Thu, May 1, 2003	38.68	38.97	38.17	38.84
2741	NYSE	GL	Wed, Apr 30, 2003	38.62	38.90	38.30	38.75
2740	NYSE	GL	Tue, Apr 29, 2003	38.85	38.85	38.24	38.61
2739	NYSE	GL	Mon, Apr 28, 2003	38.20	38.85	38.15	38.78
2738	NYSE	GL	Fri, Apr 25, 2003	38.50	38.65	37.86	37.96
2737	NYSE	GL	Thu, Apr 24, 2003	39.10	39.10	38.28	38.47
2736	NYSE	GL	Wed, Apr 23, 2003	39.02	39.17	38.67	39.10
2735	NYSE	GL	Tue, Apr 22, 2003	38.00	39.11	37.70	39.10
2734	NYSE	GL	Mon, Apr 21, 2003	38.16	38.19	37.75	37.76
2733	NYSE	GL	Thu, Apr 17, 2003	37.46	38.19	37.44	38.16
2732	NYSE	GL	Wed, Apr 16, 2003	38.50	38.81	37.86	37.96
2731	NYSE	GL	Tue, Apr 15, 2003	38.32	38.90	38.22	38.78
2730	NYSE	GL	Mon, Apr 14, 2003	37.55	38.44	37.54	38.42
2729	NYSE	GL	Fri, Apr 11, 2003	37.85	38.10	37.24	37.51
2728	NYSE	GL	Thu, Apr 10, 2003	37.05	37.25	36.88	37.18
2727	NYSE	GL	Wed, Apr 9, 2003	37.29	37.81	36.82	36.95
2726	NYSE	GL	Tue, Apr 8, 2003	37.23	37.57	36.91	37.09
2725	NYSE	GL	Mon, Apr 7, 2003	38.11	38.30	37.21	37.22
2724	NYSE	GL	Fri, Apr 4, 2003	37.06	37.45	37.00	37.31
2723	NYSE	GL	Thu, Apr 3, 2003	37.30	37.30	36.69	36.84
2722	NYSE	GL	Wed, Apr 2, 2003	36.88	37.15	36.74	36.94
2721	NYSE	GL	Tue, Apr 1, 2003	36.05	36.56	35.71	36.38
2720	NYSE	GL	Mon, Mar 31, 2003	35.60	36.25	35.45	35.80
2719	NYSE	GL	Fri, Mar 28, 2003	36.02	36.34	35.85	36.04
2718	NYSE	GL	Thu, Mar 27, 2003	36.40	36.40	35.82	36.19
2717	NYSE	GL	Wed, Mar 26, 2003	36.63	36.68	36.00	36.40
2716	NYSE	GL	Tue, Mar 25, 2003	36.45	36.82	36.07	36.63
2715	NYSE	GL	Mon, Mar 24, 2003	37.48	37.48	35.90	36.09
2714	NYSE	GL	Fri, Mar 21, 2003	37.20	37.52	36.71	37.48
2713	NYSE	GL	Thu, Mar 20, 2003	36.74	36.88	35.91	36.70
2712	NYSE	GL	Wed, Mar 19, 2003	36.48	36.96	36.45	36.79
2711	NYSE	GL	Tue, Mar 18, 2003	36.50	36.66	36.08	36.48
2710	NYSE	GL	Mon, Mar 17, 2003	35.17	36.61	34.91	36.57
2709	NYSE	GL	Fri, Mar 14, 2003	34.77	35.48	34.70	35.17
2708	NYSE	GL	Thu, Mar 13, 2003	34.25	34.71	34.07	34.70
2707	NYSE	GL	Wed, Mar 12, 2003	33.00	33.69	33.00	33.66
2706	NYSE	GL	Tue, Mar 11, 2003	34.60	34.60	33.32	33.32
2705	NYSE	GL	Mon, Mar 10, 2003	35.52	35.52	34.58	34.59
2704	NYSE	GL	Fri, Mar 7, 2003	35.13	35.74	34.95	35.63
2703	NYSE	GL	Thu, Mar 6, 2003	35.60	35.80	35.33	35.33
2702	NYSE	GL	Wed, Mar 5, 2003	35.67	36.72	35.55	35.80
2701	NYSE	GL	Tue, Mar 4, 2003	36.37	36.37	35.62	35.67
2700	NYSE	GL	Mon, Mar 3, 2003	36.52	36.82	36.25	36.37
2699	NYSE	GL	Fri, Feb 28, 2003	36.25	36.58	35.93	36.31
2698	NYSE	GL	Thu, Feb 27, 2003	35.54	36.30	35.53	36.22
2697	NYSE	GL	Wed, Feb 26, 2003	35.90	35.91	35.28	35.34
2696	NYSE	GL	Tue, Feb 25, 2003	36.00	36.07	35.45	36.07
2695	NYSE	GL	Mon, Feb 24, 2003	36.24	36.33	35.88	36.12
2694	NYSE	GL	Fri, Feb 21, 2003	36.00	36.62	35.84	36.44
2693	NYSE	GL	Thu, Feb 20, 2003	35.94	36.17	35.71	35.99
2692	NYSE	GL	Wed, Feb 19, 2003	35.98	35.99	35.81	35.94
2691	NYSE	GL	Tue, Feb 18, 2003	35.54	36.19	35.54	35.98
2690	NYSE	GL	Fri, Feb 14, 2003	34.90	35.54	34.83	35.54
2689	NYSE	GL	Thu, Feb 13, 2003	34.66	34.93	34.04	34.67
2688	NYSE	GL	Wed, Feb 12, 2003	35.04	35.21	34.52	34.52
2687	NYSE	GL	Tue, Feb 11, 2003	35.71	35.84	35.04	35.04
2686	NYSE	GL	Mon, Feb 10, 2003	35.85	36.09	35.11	35.56
2685	NYSE	GL	Fri, Feb 7, 2003	35.29	36.79	35.29	35.69
2684	NYSE	GL	Thu, Feb 6, 2003	35.10	35.15	34.55	34.69
2683	NYSE	GL	Wed, Feb 5, 2003	35.15	35.80	35.15	35.26
2682	NYSE	GL	Tue, Feb 4, 2003	35.00	35.25	34.83	35.12
2681	NYSE	GL	Mon, Feb 3, 2003	36.15	36.15	35.70	35.91
2680	NYSE	GL	Fri, Jan 31, 2003	34.50	36.15	34.50	35.90
2679	NYSE	GL	Thu, Jan 30, 2003	36.22	36.23	35.22	35.22
2678	NYSE	GL	Wed, Jan 29, 2003	35.77	36.25	35.34	36.25
2677	NYSE	GL	Tue, Jan 28, 2003	35.98	36.05	35.56	36.02
2676	NYSE	GL	Mon, Jan 27, 2003	35.90	36.25	35.54	35.71
2675	NYSE	GL	Fri, Jan 24, 2003	36.88	36.89	35.97	36.03
2674	NYSE	GL	Thu, Jan 23, 2003	37.03	37.28	36.83	36.88
2673	NYSE	GL	Wed, Jan 22, 2003	37.25	37.25	36.80	36.83
2672	NYSE	GL	Tue, Jan 21, 2003	37.90	37.96	37.18	37.25
2671	NYSE	GL	Fri, Jan 17, 2003	37.65	37.77	37.22	37.66
2670	NYSE	GL	Thu, Jan 16, 2003	38.10	38.35	37.54	37.65
2669	NYSE	GL	Wed, Jan 15, 2003	38.51	38.51	37.85	37.90
2668	NYSE	GL	Tue, Jan 14, 2003	38.07	38.64	37.82	38.50
2667	NYSE	GL	Mon, Jan 13, 2003	38.00	38.24	37.90	38.09
2666	NYSE	GL	Fri, Jan 10, 2003	37.90	38.00	37.55	37.75
2665	NYSE	GL	Thu, Jan 9, 2003	37.50	38.17	37.46	38.12
2664	NYSE	GL	Wed, Jan 8, 2003	37.50	37.59	37.28	37.40
2663	NYSE	GL	Tue, Jan 7, 2003	37.84	37.87	37.45	37.50
2662	NYSE	GL	Mon, Jan 6, 2003	37.42	38.95	37.32	37.94
2661	NYSE	GL	Fri, Jan 3, 2003	37.41	37.43	37.11	37.43
2660	NYSE	GL	Thu, Jan 2, 2003	36.80	37.70	36.63	37.41
2659	NYSE	GL	Tue, Dec 31, 2002	36.75	36.90	36.26	36.53
2658	NYSE	GL	Mon, Dec 30, 2002	36.44	36.90	36.19	36.77
2657	NYSE	GL	Fri, Dec 27, 2002	36.85	37.03	36.34	36.45
2656	NYSE	GL	Thu, Dec 26, 2002	36.92	37.64	36.92	37.06
2655	NYSE	GL	Tue, Dec 24, 2002	36.75	36.90	36.70	36.79
2654	NYSE	GL	Mon, Dec 23, 2002	36.55	37.08	36.50	36.77
2653	NYSE	GL	Fri, Dec 20, 2002	36.03	36.91	36.03	36.77
2652	NYSE	GL	Thu, Dec 19, 2002	36.65	37.25	36.30	36.53
2651	NYSE	GL	Wed, Dec 18, 2002	37.49	37.49	36.84	36.90
2650	NYSE	GL	Tue, Dec 17, 2002	37.45	37.60	37.18	37.49
2649	NYSE	GL	Mon, Dec 16, 2002	37.42	37.54	37.07	37.44
2648	NYSE	GL	Fri, Dec 13, 2002	37.35	37.75	36.87	37.41
2647	NYSE	GL	Thu, Dec 12, 2002	37.83	37.98	37.32	37.38
2646	NYSE	GL	Wed, Dec 11, 2002	37.12	38.03	37.10	37.81
2645	NYSE	GL	Tue, Dec 10, 2002	36.70	37.28	36.43	37.28
2644	NYSE	GL	Mon, Dec 9, 2002	37.18	37.25	36.42	36.56
2643	NYSE	GL	Fri, Dec 6, 2002	37.02	37.50	37.00	37.32
2642	NYSE	GL	Thu, Dec 5, 2002	37.84	37.89	37.07	37.17
2641	NYSE	GL	Wed, Dec 4, 2002	37.50	38.03	37.41	37.74
2640	NYSE	GL	Tue, Dec 3, 2002	37.62	37.92	37.25	37.59
2639	NYSE	GL	Mon, Dec 2, 2002	37.15	37.50	36.55	37.32
2638	NYSE	GL	Fri, Nov 29, 2002	37.58	37.67	37.14	37.14
2637	NYSE	GL	Wed, Nov 27, 2002	36.72	37.61	36.65	37.53
2636	NYSE	GL	Tue, Nov 26, 2002	37.26	37.26	36.49	36.52
2635	NYSE	GL	Mon, Nov 25, 2002	37.62	37.82	37.20	37.36
2634	NYSE	GL	Fri, Nov 22, 2002	37.86	38.11	37.72	37.72
2633	NYSE	GL	Thu, Nov 21, 2002	37.34	38.30	37.34	37.95
2632	NYSE	GL	Wed, Nov 20, 2002	36.67	37.56	36.55	37.35
2631	NYSE	GL	Tue, Nov 19, 2002	36.40	37.16	36.29	36.72
2630	NYSE	GL	Mon, Nov 18, 2002	37.07	37.11	36.29	36.40
2629	NYSE	GL	Fri, Nov 15, 2002	36.59	37.18	36.36	37.07
2628	NYSE	GL	Thu, Nov 14, 2002	36.37	36.99	36.37	36.79
2627	NYSE	GL	Wed, Nov 13, 2002	35.65	36.24	35.19	35.97
2626	NYSE	GL	Tue, Nov 12, 2002	35.68	36.01	35.58	35.69
2625	NYSE	GL	Mon, Nov 11, 2002	35.74	36.14	35.53	35.63
2624	NYSE	GL	Fri, Nov 8, 2002	36.15	36.60	35.85	36.04
2623	NYSE	GL	Thu, Nov 7, 2002	36.92	37.00	36.04	36.15
2622	NYSE	GL	Wed, Nov 6, 2002	36.40	37.10	36.30	37.02
2621	NYSE	GL	Tue, Nov 5, 2002	36.67	36.89	36.38	36.56
2620	NYSE	GL	Mon, Nov 4, 2002	36.30	37.25	36.21	36.68
2619	NYSE	GL	Fri, Nov 1, 2002	35.78	36.08	35.25	36.01
2618	NYSE	GL	Thu, Oct 31, 2002	36.50	36.50	35.48	35.80
2617	NYSE	GL	Wed, Oct 30, 2002	35.48	36.10	35.35	35.78
2616	NYSE	GL	Tue, Oct 29, 2002	35.90	36.30	35.28	35.75
2615	NYSE	GL	Mon, Oct 28, 2002	37.01	37.11	36.29	36.36
2614	NYSE	GL	Fri, Oct 25, 2002	35.75	36.73	35.45	36.70
2613	NYSE	GL	Thu, Oct 24, 2002	35.95	36.55	35.90	36.10
2612	NYSE	GL	Wed, Oct 23, 2002	35.45	35.82	34.80	35.75
2611	NYSE	GL	Tue, Oct 22, 2002	35.12	35.71	35.05	35.49
2610	NYSE	GL	Mon, Oct 21, 2002	34.75	35.45	34.65	35.11
2609	NYSE	GL	Fri, Oct 18, 2002	36.37	36.40	35.84	36.25
2608	NYSE	GL	Thu, Oct 17, 2002	36.50	36.76	36.30	36.63
2607	NYSE	GL	Wed, Oct 16, 2002	36.15	36.15	35.57	35.79
2606	NYSE	GL	Tue, Oct 15, 2002	35.15	36.61	35.15	36.15
2605	NYSE	GL	Mon, Oct 14, 2002	34.74	34.98	34.52	34.76
2604	NYSE	GL	Fri, Oct 11, 2002	34.60	35.42	34.55	34.75
2603	NYSE	GL	Thu, Oct 10, 2002	32.80	34.43	32.60	34.20
2602	NYSE	GL	Wed, Oct 9, 2002	33.75	33.75	32.44	32.46
2601	NYSE	GL	Tue, Oct 8, 2002	32.37	34.38	32.35	34.15
2600	NYSE	GL	Mon, Oct 7, 2002	32.84	33.40	32.15	32.34
2599	NYSE	GL	Fri, Oct 4, 2002	34.49	34.63	32.50	32.86
2598	NYSE	GL	Thu, Oct 3, 2002	34.85	35.15	34.08	34.14
2597	NYSE	GL	Wed, Oct 2, 2002	35.80	36.09	34.70	34.87
2596	NYSE	GL	Tue, Oct 1, 2002	34.51	36.17	34.35	36.17
2595	NYSE	GL	Mon, Sep 30, 2002	34.00	34.63	33.45	34.26
2594	NYSE	GL	Fri, Sep 27, 2002	35.61	35.64	34.40	34.49
2593	NYSE	GL	Thu, Sep 26, 2002	34.89	35.65	34.82	35.64
2592	NYSE	GL	Wed, Sep 25, 2002	34.07	35.10	34.00	34.69
2591	NYSE	GL	Tue, Sep 24, 2002	34.35	34.75	33.60	33.67
2590	NYSE	GL	Mon, Sep 23, 2002	34.07	34.85	33.83	34.61
2589	NYSE	GL	Fri, Sep 20, 2002	34.41	34.80	34.12	34.37
2588	NYSE	GL	Thu, Sep 19, 2002	34.75	35.19	34.41	34.41
2587	NYSE	GL	Wed, Sep 18, 2002	34.80	35.43	34.70	35.00
2586	NYSE	GL	Tue, Sep 17, 2002	36.24	36.40	35.01	35.01
2585	NYSE	GL	Mon, Sep 16, 2002	36.25	36.25	35.57	36.04
2584	NYSE	GL	Fri, Sep 13, 2002	35.75	36.30	35.42	36.28
2583	NYSE	GL	Thu, Sep 12, 2002	37.20	37.20	35.65	35.85
2582	NYSE	GL	Wed, Sep 11, 2002	37.18	37.18	36.72	36.72
2581	NYSE	GL	Tue, Sep 10, 2002	36.90	36.90	36.47	36.78
2580	NYSE	GL	Mon, Sep 9, 2002	36.44	37.10	36.12	36.89
2579	NYSE	GL	Fri, Sep 6, 2002	36.50	36.66	36.38	36.46
2578	NYSE	GL	Thu, Sep 5, 2002	36.34	36.45	35.70	36.30
2577	NYSE	GL	Wed, Sep 4, 2002	35.73	36.43	35.56	36.34
2576	NYSE	GL	Tue, Sep 3, 2002	37.10	37.10	36.17	36.23
2575	NYSE	GL	Fri, Aug 30, 2002	37.19	37.66	36.90	37.35
2574	NYSE	GL	Thu, Aug 29, 2002	36.75	37.31	36.50	37.21
2573	NYSE	GL	Wed, Aug 28, 2002	37.10	37.18	36.35	36.82
2572	NYSE	GL	Tue, Aug 27, 2002	37.47	37.72	37.14	37.29
2571	NYSE	GL	Mon, Aug 26, 2002	37.25	37.55	36.73	37.40
2570	NYSE	GL	Fri, Aug 23, 2002	37.65	37.69	37.00	37.00
2569	NYSE	GL	Thu, Aug 22, 2002	37.00	37.97	37.00	37.85
2568	NYSE	GL	Wed, Aug 21, 2002	37.02	37.40	36.77	37.22
2567	NYSE	GL	Tue, Aug 20, 2002	37.20	37.21	36.70	36.98
2566	NYSE	GL	Mon, Aug 19, 2002	36.50	37.38	36.50	37.25
2565	NYSE	GL	Fri, Aug 16, 2002	36.69	36.85	36.35	36.75
2564	NYSE	GL	Thu, Aug 15, 2002	36.70	37.10	36.56	36.71
2563	NYSE	GL	Wed, Aug 14, 2002	35.20	36.70	35.15	36.70
2562	NYSE	GL	Tue, Aug 13, 2002	36.00	36.36	35.29	35.31
2561	NYSE	GL	Mon, Aug 12, 2002	36.20	36.40	35.70	36.23
2560	NYSE	GL	Fri, Aug 9, 2002	35.50	36.53	35.42	36.31
2559	NYSE	GL	Thu, Aug 8, 2002	34.65	35.83	34.54	35.67
2558	NYSE	GL	Wed, Aug 7, 2002	34.60	34.76	33.80	34.65
2557	NYSE	GL	Tue, Aug 6, 2002	33.98	35.09	33.98	34.22
2556	NYSE	GL	Mon, Aug 5, 2002	34.70	34.90	33.65	33.73
2555	NYSE	GL	Fri, Aug 2, 2002	35.35	35.48	34.38	34.66
2554	NYSE	GL	Thu, Aug 1, 2002	36.05	36.45	35.30	35.47
2553	NYSE	GL	Wed, Jul 31, 2002	35.55	36.31	35.40	36.24
2552	NYSE	GL	Tue, Jul 30, 2002	35.62	36.35	34.74	35.49
2551	NYSE	GL	Mon, Jul 29, 2002	35.00	35.71	34.29	35.61
2550	NYSE	GL	Fri, Jul 26, 2002	32.35	33.35	32.35	33.25
2549	NYSE	GL	Thu, Jul 25, 2002	32.18	33.18	31.70	32.33
2548	NYSE	GL	Wed, Jul 24, 2002	30.90	32.62	30.02	32.43
2547	NYSE	GL	Tue, Jul 23, 2002	32.10	32.20	30.88	31.28
2546	NYSE	GL	Mon, Jul 22, 2002	32.63	33.22	31.00	31.00
2545	NYSE	GL	Fri, Jul 19, 2002	32.50	33.25	32.50	32.88
2544	NYSE	GL	Thu, Jul 18, 2002	34.32	34.70	33.19	33.21
2543	NYSE	GL	Wed, Jul 17, 2002	35.02	35.32	34.10	34.32
2542	NYSE	GL	Tue, Jul 16, 2002	35.24	35.33	34.65	34.77
2541	NYSE	GL	Mon, Jul 15, 2002	35.10	35.28	34.20	35.27
2540	NYSE	GL	Fri, Jul 12, 2002	35.50	35.55	35.08	35.26
2539	NYSE	GL	Thu, Jul 11, 2002	34.63	35.49	34.63	35.36
2538	NYSE	GL	Wed, Jul 10, 2002	36.17	36.25	34.88	34.88
2537	NYSE	GL	Tue, Jul 9, 2002	37.11	37.44	35.92	35.92
2536	NYSE	GL	Mon, Jul 8, 2002	37.12	37.60	36.70	37.11
2535	NYSE	GL	Fri, Jul 5, 2002	36.39	37.33	36.39	37.32
2534	NYSE	GL	Wed, Jul 3, 2002	37.05	37.05	36.02	36.36
2533	NYSE	GL	Tue, Jul 2, 2002	37.75	37.75	36.69	36.75
2532	NYSE	GL	Mon, Jul 1, 2002	38.00	38.20	37.48	37.48
2531	NYSE	GL	Fri, Jun 28, 2002	37.96	38.37	37.93	38.20
2530	NYSE	GL	Thu, Jun 27, 2002	37.48	37.90	37.30	37.71
2529	NYSE	GL	Wed, Jun 26, 2002	37.14	37.80	36.70	37.45
2528	NYSE	GL	Tue, Jun 25, 2002	38.05	38.35	37.60	37.64
2527	NYSE	GL	Mon, Jun 24, 2002	38.53	38.73	37.60	37.81
2526	NYSE	GL	Fri, Jun 21, 2002	38.00	38.82	38.00	38.53
2525	NYSE	GL	Thu, Jun 20, 2002	38.80	39.10	38.43	38.61
2524	NYSE	GL	Wed, Jun 19, 2002	39.37	39.60	38.99	39.02
2523	NYSE	GL	Tue, Jun 18, 2002	39.50	39.73	39.21	39.37
2522	NYSE	GL	Mon, Jun 17, 2002	39.05	39.75	39.05	39.55
2521	NYSE	GL	Fri, Jun 14, 2002	38.60	39.05	37.90	38.92
2520	NYSE	GL	Thu, Jun 13, 2002	39.20	39.47	38.70	38.78
2519	NYSE	GL	Wed, Jun 12, 2002	39.62	39.95	39.45	39.45
2518	NYSE	GL	Tue, Jun 11, 2002	40.40	40.60	39.52	39.52
2517	NYSE	GL	Mon, Jun 10, 2002	40.45	40.74	40.22	40.52
2516	NYSE	GL	Fri, Jun 7, 2002	40.11	40.60	39.88	40.30
2515	NYSE	GL	Thu, Jun 6, 2002	40.78	40.80	40.10	40.10
2514	NYSE	GL	Wed, Jun 5, 2002	39.95	40.75	39.76	40.53
2513	NYSE	GL	Tue, Jun 4, 2002	40.01	40.10	39.50	39.75
2512	NYSE	GL	Mon, Jun 3, 2002	40.15	40.45	40.02	40.19
2511	NYSE	GL	Fri, May 31, 2002	40.30	40.52	40.07	40.36
2510	NYSE	GL	Thu, May 30, 2002	40.20	40.64	40.05	40.24
2509	NYSE	GL	Wed, May 29, 2002	40.58	41.02	40.58	40.64
2508	NYSE	GL	Tue, May 28, 2002	40.87	40.87	40.30	40.58
2507	NYSE	GL	Fri, May 24, 2002	40.90	41.00	40.50	40.77
2506	NYSE	GL	Thu, May 23, 2002	40.80	41.02	40.52	40.80
2505	NYSE	GL	Wed, May 22, 2002	40.42	40.85	40.25	40.61
2504	NYSE	GL	Tue, May 21, 2002	40.44	40.88	40.40	40.42
2503	NYSE	GL	Mon, May 20, 2002	41.20	41.20	40.41	40.43
2502	NYSE	GL	Fri, May 17, 2002	40.70	41.32	40.70	41.20
2501	NYSE	GL	Thu, May 16, 2002	40.72	40.98	40.42	40.81
2500	NYSE	GL	Wed, May 15, 2002	40.49	40.75	40.41	40.53
2499	NYSE	GL	Tue, May 14, 2002	40.85	40.90	40.35	40.59
2498	NYSE	GL	Mon, May 13, 2002	40.02	40.75	40.02	40.66
2497	NYSE	GL	Fri, May 10, 2002	40.29	40.39	39.65	40.02
2496	NYSE	GL	Thu, May 9, 2002	40.55	40.83	40.19	40.29
2495	NYSE	GL	Wed, May 8, 2002	40.53	40.86	40.10	40.58
2494	NYSE	GL	Tue, May 7, 2002	40.88	40.88	40.27	40.27
2493	NYSE	GL	Mon, May 6, 2002	41.10	41.40	40.57	40.63
2492	NYSE	GL	Fri, May 3, 2002	41.30	41.30	40.72	41.11
2491	NYSE	GL	Thu, May 2, 2002	41.25	41.35	40.95	41.11
2490	NYSE	GL	Wed, May 1, 2002	40.95	41.44	40.48	41.26
2489	NYSE	GL	Tue, Apr 30, 2002	40.88	41.27	40.40	40.89
2488	NYSE	GL	Mon, Apr 29, 2002	40.90	41.05	40.28	40.63
2487	NYSE	GL	Fri, Apr 26, 2002	40.58	40.69	40.25	40.62
2486	NYSE	GL	Thu, Apr 25, 2002	40.90	41.03	40.39	40.51
2485	NYSE	GL	Wed, Apr 24, 2002	40.75	41.80	40.59	40.96
2484	NYSE	GL	Tue, Apr 23, 2002	41.40	41.40	40.48	40.56
2483	NYSE	GL	Mon, Apr 22, 2002	41.31	41.75	41.05	41.17
2482	NYSE	GL	Fri, Apr 19, 2002	41.00	41.49	40.80	41.31
2481	NYSE	GL	Thu, Apr 18, 2002	41.60	41.83	40.89	40.95
2480	NYSE	GL	Wed, Apr 17, 2002	41.35	41.82	41.15	41.64
2479	NYSE	GL	Tue, Apr 16, 2002	41.17	41.48	41.11	41.38
2478	NYSE	GL	Mon, Apr 15, 2002	41.26	41.56	40.54	41.02
2477	NYSE	GL	Fri, Apr 12, 2002	41.20	41.64	41.00	41.51
2476	NYSE	GL	Thu, Apr 11, 2002	41.75	41.80	41.08	41.14
2475	NYSE	GL	Wed, Apr 10, 2002	41.11	41.75	41.11	41.75
2474	NYSE	GL	Tue, Apr 9, 2002	40.25	41.20	40.15	41.11
2473	NYSE	GL	Mon, Apr 8, 2002	40.67	40.67	40.26	40.58
2472	NYSE	GL	Fri, Apr 5, 2002	40.10	40.73	40.07	40.57
2471	NYSE	GL	Thu, Apr 4, 2002	39.97	40.28	39.76	40.03
2470	NYSE	GL	Wed, Apr 3, 2002	40.10	40.24	39.88	39.98
2469	NYSE	GL	Tue, Apr 2, 2002	39.76	40.21	39.50	40.03
2468	NYSE	GL	Mon, Apr 1, 2002	40.04	40.04	39.30	39.76
2467	NYSE	GL	Thu, Mar 28, 2002	40.15	40.59	39.80	40.29
2466	NYSE	GL	Wed, Mar 27, 2002	39.60	40.50	39.51	40.19
2465	NYSE	GL	Tue, Mar 26, 2002	39.65	40.42	39.40	39.45
2464	NYSE	GL	Mon, Mar 25, 2002	40.15	40.23	39.51	39.74
2463	NYSE	GL	Fri, Mar 22, 2002	40.35	40.43	40.04	40.15
2462	NYSE	GL	Thu, Mar 21, 2002	40.28	40.53	40.08	40.39
2461	NYSE	GL	Wed, Mar 20, 2002	40.55	40.94	40.28	40.39
2460	NYSE	GL	Tue, Mar 19, 2002	40.81	41.25	40.50	40.66
2459	NYSE	GL	Mon, Mar 18, 2002	40.61	40.95	40.51	40.80
2458	NYSE	GL	Fri, Mar 15, 2002	40.93	41.24	40.86	41.00
2457	NYSE	GL	Thu, Mar 14, 2002	40.50	41.40	40.50	40.68
2456	NYSE	GL	Wed, Mar 13, 2002	40.77	40.83	40.07	40.42
2455	NYSE	GL	Tue, Mar 12, 2002	40.70	40.90	40.31	40.76
2454	NYSE	GL	Mon, Mar 11, 2002	41.05	41.26	40.81	40.90
2453	NYSE	GL	Fri, Mar 8, 2002	41.20	41.40	41.10	41.20
2452	NYSE	GL	Thu, Mar 7, 2002	41.10	41.32	40.27	41.11
2451	NYSE	GL	Wed, Mar 6, 2002	41.60	41.91	41.00	41.78
2450	NYSE	GL	Tue, Mar 5, 2002	40.86	42.10	40.78	41.60
2449	NYSE	GL	Mon, Mar 4, 2002	40.80	42.17	40.80	41.86
2448	NYSE	GL	Fri, Mar 1, 2002	40.20	40.68	39.87	40.63
2447	NYSE	GL	Thu, Feb 28, 2002	40.08	40.90	39.90	40.19
2446	NYSE	GL	Wed, Feb 27, 2002	39.82	40.80	39.62	40.07
2445	NYSE	GL	Tue, Feb 26, 2002	39.95	39.97	39.44	39.77
2444	NYSE	GL	Mon, Feb 25, 2002	38.31	39.49	38.21	39.42
2443	NYSE	GL	Fri, Feb 22, 2002	37.75	38.30	37.64	38.21
2442	NYSE	GL	Thu, Feb 21, 2002	38.15	38.35	37.82	37.91
2441	NYSE	GL	Wed, Feb 20, 2002	38.18	38.49	37.69	38.45
2440	NYSE	GL	Tue, Feb 19, 2002	38.35	38.60	38.01	38.20
2439	NYSE	GL	Fri, Feb 15, 2002	38.60	38.68	37.63	38.30
2438	NYSE	GL	Thu, Feb 14, 2002	38.59	38.75	37.96	38.52
2437	NYSE	GL	Wed, Feb 13, 2002	37.50	38.80	37.33	38.39
2436	NYSE	GL	Tue, Feb 12, 2002	37.30	37.72	37.18	37.44
2435	NYSE	GL	Mon, Feb 11, 2002	37.55	37.75	37.00	37.45
2434	NYSE	GL	Fri, Feb 8, 2002	37.10	37.85	36.90	37.48
2433	NYSE	GL	Thu, Feb 7, 2002	37.00	37.07	36.50	36.99
2432	NYSE	GL	Wed, Feb 6, 2002	37.00	37.18	36.70	37.00
2431	NYSE	GL	Tue, Feb 5, 2002	37.25	37.75	36.90	37.08
2430	NYSE	GL	Mon, Feb 4, 2002	37.84	37.95	37.15	37.24
2429	NYSE	GL	Fri, Feb 1, 2002	37.96	37.99	37.60	37.85
2428	NYSE	GL	Thu, Jan 31, 2002	37.08	37.99	37.01	37.99
2427	NYSE	GL	Wed, Jan 30, 2002	36.77	37.32	36.48	37.21
2426	NYSE	GL	Tue, Jan 29, 2002	37.50	38.18	36.75	36.87
2425	NYSE	GL	Mon, Jan 28, 2002	38.47	38.47	37.37	37.63
2424	NYSE	GL	Fri, Jan 25, 2002	38.33	38.54	38.15	38.46
2423	NYSE	GL	Thu, Jan 24, 2002	38.13	38.35	38.00	38.28
2422	NYSE	GL	Wed, Jan 23, 2002	37.65	38.20	37.40	38.11
2421	NYSE	GL	Tue, Jan 22, 2002	38.10	38.10	37.58	37.75
2420	NYSE	GL	Fri, Jan 18, 2002	38.05	38.35	37.80	37.94
2419	NYSE	GL	Thu, Jan 17, 2002	37.94	38.14	37.71	38.09
2418	NYSE	GL	Wed, Jan 16, 2002	38.10	38.30	37.91	37.94
2417	NYSE	GL	Tue, Jan 15, 2002	38.05	38.49	38.00	38.22
2416	NYSE	GL	Mon, Jan 14, 2002	38.10	38.49	37.80	37.85
2415	NYSE	GL	Fri, Jan 11, 2002	38.57	38.61	37.92	38.16
2414	NYSE	GL	Thu, Jan 10, 2002	38.15	38.65	37.90	38.59
2413	NYSE	GL	Wed, Jan 9, 2002	38.15	38.74	37.77	38.36
2412	NYSE	GL	Tue, Jan 8, 2002	38.40	38.55	37.92	38.27
2411	NYSE	GL	Mon, Jan 7, 2002	38.90	38.90	38.34	38.42
2410	NYSE	GL	Fri, Jan 4, 2002	38.55	38.92	38.46	38.92
2409	NYSE	GL	Thu, Jan 3, 2002	38.36	38.69	38.24	38.60
2408	NYSE	GL	Wed, Jan 2, 2002	39.34	39.34	38.09	38.79
2407	NYSE	GL	Mon, Dec 31, 2001	38.90	39.55	38.70	39.33
2406	NYSE	GL	Fri, Dec 28, 2001	38.78	39.13	38.37	38.91
2405	NYSE	GL	Thu, Dec 27, 2001	38.70	39.00	38.30	38.68
2404	NYSE	GL	Wed, Dec 26, 2001	38.80	39.09	38.62	38.76
2403	NYSE	GL	Mon, Dec 24, 2001	39.14	39.23	38.73	38.83
2402	NYSE	GL	Fri, Dec 21, 2001	39.50	39.50	38.89	38.89
2401	NYSE	GL	Thu, Dec 20, 2001	38.85	39.37	38.85	39.12
2400	NYSE	GL	Wed, Dec 19, 2001	38.85	39.15	38.50	38.85
2399	NYSE	GL	Tue, Dec 18, 2001	38.40	38.90	38.31	38.78
2398	NYSE	GL	Mon, Dec 17, 2001	38.09	38.73	37.90	38.48
2397	NYSE	GL	Fri, Dec 14, 2001	37.95	38.48	37.82	38.34
2396	NYSE	GL	Thu, Dec 13, 2001	38.45	38.49	37.82	38.20
2395	NYSE	GL	Wed, Dec 12, 2001	38.02	38.47	37.98	38.38
2394	NYSE	GL	Tue, Dec 11, 2001	38.07	38.44	36.95	38.27
2393	NYSE	GL	Mon, Dec 10, 2001	39.05	39.14	38.25	38.32
2392	NYSE	GL	Fri, Dec 7, 2001	38.80	39.25	38.66	39.10
2391	NYSE	GL	Thu, Dec 6, 2001	39.32	39.50	38.70	38.80
2390	NYSE	GL	Wed, Dec 5, 2001	39.52	39.62	38.80	39.17
2389	NYSE	GL	Tue, Dec 4, 2001	39.25	39.50	38.54	39.41
2388	NYSE	GL	Mon, Dec 3, 2001	39.45	39.46	39.03	39.20
2387	NYSE	GL	Fri, Nov 30, 2001	39.90	39.98	39.40	39.45
2386	NYSE	GL	Thu, Nov 29, 2001	39.30	39.73	39.22	39.72
2385	NYSE	GL	Wed, Nov 28, 2001	39.40	39.75	39.27	39.36
2384	NYSE	GL	Tue, Nov 27, 2001	39.32	39.65	39.17	39.42
2383	NYSE	GL	Mon, Nov 26, 2001	39.59	39.59	39.01	39.41
2382	NYSE	GL	Fri, Nov 23, 2001	39.15	39.62	39.13	39.53
2381	NYSE	GL	Wed, Nov 21, 2001	39.60	39.60	38.90	39.30
2380	NYSE	GL	Tue, Nov 20, 2001	39.51	39.85	39.18	39.60
2379	NYSE	GL	Mon, Nov 19, 2001	39.55	39.75	39.08	39.55
2378	NYSE	GL	Fri, Nov 16, 2001	39.45	40.00	39.35	39.41
2377	NYSE	GL	Thu, Nov 15, 2001	39.40	40.20	39.33	39.46
2376	NYSE	GL	Wed, Nov 14, 2001	39.70	39.80	39.15	39.47
2375	NYSE	GL	Tue, Nov 13, 2001	39.19	39.65	38.95	39.52
2374	NYSE	GL	Mon, Nov 12, 2001	39.00	39.04	38.51	38.99
2373	NYSE	GL	Fri, Nov 9, 2001	39.50	39.50	38.72	39.03
2372	NYSE	GL	Thu, Nov 8, 2001	39.17	39.73	39.10	39.52
2371	NYSE	GL	Wed, Nov 7, 2001	39.86	39.95	39.20	39.33
2370	NYSE	GL	Tue, Nov 6, 2001	39.47	39.87	39.20	39.61
2369	NYSE	GL	Mon, Nov 5, 2001	38.57	39.80	38.57	39.46
2368	NYSE	GL	Fri, Nov 2, 2001	37.45	38.92	37.33	38.57
2367	NYSE	GL	Thu, Nov 1, 2001	36.80	37.86	36.50	37.68
2366	NYSE	GL	Wed, Oct 31, 2001	37.44	37.44	36.75	37.03
2365	NYSE	GL	Tue, Oct 30, 2001	37.30	37.85	37.15	37.44
2364	NYSE	GL	Mon, Oct 29, 2001	38.15	38.15	37.55	37.79
2363	NYSE	GL	Fri, Oct 26, 2001	37.40	38.47	37.35	38.30
2362	NYSE	GL	Thu, Oct 25, 2001	37.05	37.90	36.85	37.75
2361	NYSE	GL	Wed, Oct 24, 2001	37.00	37.74	36.75	37.05
2360	NYSE	GL	Tue, Oct 23, 2001	38.70	39.55	38.20	38.50
2359	NYSE	GL	Mon, Oct 22, 2001	38.00	39.24	38.00	39.11
2358	NYSE	GL	Fri, Oct 19, 2001	38.00	38.40	36.99	38.14
2357	NYSE	GL	Thu, Oct 18, 2001	38.85	39.13	37.85	38.25
2356	NYSE	GL	Wed, Oct 17, 2001	39.33	39.33	38.50	38.80
2355	NYSE	GL	Tue, Oct 16, 2001	38.97	39.50	38.75	39.13
2354	NYSE	GL	Mon, Oct 15, 2001	38.75	39.20	38.75	38.96
2353	NYSE	GL	Fri, Oct 12, 2001	38.78	39.08	38.41	38.93
2352	NYSE	GL	Thu, Oct 11, 2001	39.05	39.60	38.80	39.03
2351	NYSE	GL	Wed, Oct 10, 2001	38.78	39.50	38.45	39.29
2350	NYSE	GL	Tue, Oct 9, 2001	38.05	38.62	37.60	38.55
2349	NYSE	GL	Mon, Oct 8, 2001	38.60	38.60	37.68	38.10
2348	NYSE	GL	Fri, Oct 5, 2001	39.80	39.87	38.21	39.20
2347	NYSE	GL	Thu, Oct 4, 2001	40.15	40.42	39.61	39.88
2346	NYSE	GL	Wed, Oct 3, 2001	39.18	40.50	39.00	39.95
2345	NYSE	GL	Tue, Oct 2, 2001	38.45	39.40	38.45	39.37
2344	NYSE	GL	Mon, Oct 1, 2001	39.05	39.10	37.96	38.67
2343	NYSE	GL	Fri, Sep 28, 2001	37.90	39.18	37.60	39.00
2342	NYSE	GL	Thu, Sep 27, 2001	37.39	38.25	37.10	38.12
2341	NYSE	GL	Wed, Sep 26, 2001	37.50	37.89	37.20	37.39
2340	NYSE	GL	Tue, Sep 25, 2001	36.24	37.52	36.24	37.37
2339	NYSE	GL	Mon, Sep 24, 2001	36.10	37.26	35.82	37.26
2338	NYSE	GL	Fri, Sep 21, 2001	33.75	35.65	33.75	35.60
2337	NYSE	GL	Thu, Sep 20, 2001	35.85	36.15	35.33	35.70
2336	NYSE	GL	Wed, Sep 19, 2001	37.59	37.86	36.10	36.57
2335	NYSE	GL	Tue, Sep 18, 2001	38.21	38.21	37.38	37.63
2334	NYSE	GL	Mon, Sep 17, 2001	38.40	38.75	37.33	38.20
2333	NYSE	GL	Mon, Sep 10, 2001	39.00	40.05	38.30	39.93
2332	NYSE	GL	Fri, Sep 7, 2001	40.50	40.50	38.96	39.47
2331	NYSE	GL	Thu, Sep 6, 2001	41.42	41.42	40.67	40.69
2330	NYSE	GL	Wed, Sep 5, 2001	41.80	41.80	41.30	41.43
2329	NYSE	GL	Tue, Sep 4, 2001	42.34	42.42	41.80	41.88
2328	NYSE	GL	Fri, Aug 31, 2001	42.37	42.45	42.16	42.24
2327	NYSE	GL	Thu, Aug 30, 2001	41.90	42.75	41.90	42.37
2326	NYSE	GL	Wed, Aug 29, 2001	42.05	42.25	41.75	41.90
2325	NYSE	GL	Tue, Aug 28, 2001	42.39	42.80	41.95	42.12
2324	NYSE	GL	Mon, Aug 27, 2001	43.06	43.12	42.36	42.39
2323	NYSE	GL	Fri, Aug 24, 2001	43.00	43.25	42.68	43.05
2322	NYSE	GL	Thu, Aug 23, 2001	42.55	42.92	42.45	42.64
2321	NYSE	GL	Wed, Aug 22, 2001	42.85	42.95	42.30	42.40
2320	NYSE	GL	Tue, Aug 21, 2001	42.70	43.10	42.59	42.75
2319	NYSE	GL	Mon, Aug 20, 2001	42.50	42.75	42.50	42.63
2318	NYSE	GL	Fri, Aug 17, 2001	42.42	42.73	42.30	42.50
2317	NYSE	GL	Thu, Aug 16, 2001	42.24	42.74	42.15	42.63
2316	NYSE	GL	Wed, Aug 15, 2001	42.00	42.63	42.00	42.39
2315	NYSE	GL	Tue, Aug 14, 2001	42.10	42.28	42.00	42.09
2314	NYSE	GL	Mon, Aug 13, 2001	41.72	42.45	41.72	42.01
2313	NYSE	GL	Fri, Aug 10, 2001	41.30	41.93	41.20	41.72
2312	NYSE	GL	Thu, Aug 9, 2001	41.60	41.60	41.20	41.26
2311	NYSE	GL	Wed, Aug 8, 2001	40.97	41.65	40.97	41.46
2310	NYSE	GL	Tue, Aug 7, 2001	41.25	41.25	40.98	41.09
2309	NYSE	GL	Mon, Aug 6, 2001	41.38	41.73	40.64	40.79
2308	NYSE	GL	Fri, Aug 3, 2001	41.68	41.95	41.24	41.28
2307	NYSE	GL	Thu, Aug 2, 2001	41.80	41.85	41.20	41.43
2306	NYSE	GL	Wed, Aug 1, 2001	41.55	41.90	41.35	41.61
2305	NYSE	GL	Tue, Jul 31, 2001	40.70	41.81	40.59	41.51
2304	NYSE	GL	Mon, Jul 30, 2001	40.64	40.90	40.40	40.52
2303	NYSE	GL	Fri, Jul 27, 2001	40.37	40.70	40.00	40.54
2302	NYSE	GL	Thu, Jul 26, 2001	40.00	40.37	39.85	40.37
2301	NYSE	GL	Wed, Jul 25, 2001	39.77	40.29	39.77	40.23
2300	NYSE	GL	Tue, Jul 24, 2001	39.62	40.25	39.50	39.77
2299	NYSE	GL	Mon, Jul 23, 2001	39.90	40.00	39.31	39.62
2298	NYSE	GL	Fri, Jul 20, 2001	40.80	40.95	39.89	40.10
2297	NYSE	GL	Thu, Jul 19, 2001	40.85	41.25	40.50	40.89
2296	NYSE	GL	Wed, Jul 18, 2001	40.91	41.05	40.43	40.98
2295	NYSE	GL	Tue, Jul 17, 2001	41.00	41.25	40.75	40.91
2294	NYSE	GL	Mon, Jul 16, 2001	40.90	41.22	40.80	41.05
2293	NYSE	GL	Fri, Jul 13, 2001	40.43	40.99	40.43	40.91
2292	NYSE	GL	Thu, Jul 12, 2001	40.10	40.62	39.85	40.43
2291	NYSE	GL	Wed, Jul 11, 2001	40.00	40.24	39.72	39.99
2290	NYSE	GL	Tue, Jul 10, 2001	40.24	40.27	39.95	40.01
2289	NYSE	GL	Mon, Jul 9, 2001	40.25	40.45	39.65	40.24
2288	NYSE	GL	Fri, Jul 6, 2001	40.55	40.68	39.81	40.00
2287	NYSE	GL	Thu, Jul 5, 2001	40.50	40.75	40.50	40.65
2286	NYSE	GL	Tue, Jul 3, 2001	40.55	40.65	40.40	40.53
2285	NYSE	GL	Mon, Jul 2, 2001	40.40	40.84	40.10	40.68
2284	NYSE	GL	Fri, Jun 29, 2001	40.30	40.30	39.90	40.21
2283	NYSE	GL	Thu, Jun 28, 2001	39.90	40.20	39.81	40.03
2282	NYSE	GL	Wed, Jun 27, 2001	39.65	40.45	39.54	39.90
2281	NYSE	GL	Tue, Jun 26, 2001	39.25	39.93	39.25	39.65
2280	NYSE	GL	Mon, Jun 25, 2001	39.45	39.75	39.09	39.25
2279	NYSE	GL	Fri, Jun 22, 2001	39.97	40.16	39.10	39.36
2278	NYSE	GL	Thu, Jun 21, 2001	39.80	39.97	39.49	39.97
2277	NYSE	GL	Wed, Jun 20, 2001	39.30	39.95	39.30	39.53
2276	NYSE	GL	Tue, Jun 19, 2001	39.50	39.50	38.96	39.22
2275	NYSE	GL	Mon, Jun 18, 2001	38.55	39.29	38.55	38.92
2274	NYSE	GL	Fri, Jun 15, 2001	38.35	38.90	38.35	38.54
2273	NYSE	GL	Thu, Jun 14, 2001	38.61	38.75	38.35	38.50
2272	NYSE	GL	Wed, Jun 13, 2001	38.45	38.99	38.45	38.60
2271	NYSE	GL	Tue, Jun 12, 2001	38.65	38.74	38.18	38.61
2270	NYSE	GL	Mon, Jun 11, 2001	38.62	38.92	38.45	38.55
2269	NYSE	GL	Fri, Jun 8, 2001	38.56	38.93	38.55	38.62
2268	NYSE	GL	Thu, Jun 7, 2001	38.75	38.82	38.40	38.55
2267	NYSE	GL	Wed, Jun 6, 2001	38.65	38.97	38.43	38.52
2266	NYSE	GL	Tue, Jun 5, 2001	38.53	38.80	38.40	38.70
2265	NYSE	GL	Mon, Jun 4, 2001	37.95	38.80	37.95	38.27
2264	NYSE	GL	Fri, Jun 1, 2001	38.10	38.10	37.63	37.90
2263	NYSE	GL	Thu, May 31, 2001	37.75	38.00	37.63	37.92
2262	NYSE	GL	Wed, May 30, 2001	38.15	38.25	37.67	37.75
2261	NYSE	GL	Tue, May 29, 2001	37.50	38.30	37.50	38.00
2260	NYSE	GL	Fri, May 25, 2001	37.50	37.85	37.42	37.50
2259	NYSE	GL	Thu, May 24, 2001	37.40	37.85	37.39	37.54
2258	NYSE	GL	Wed, May 23, 2001	37.75	37.87	37.20	37.28
2257	NYSE	GL	Tue, May 22, 2001	37.56	37.65	37.25	37.44
2256	NYSE	GL	Mon, May 21, 2001	37.00	37.50	36.90	37.31
2255	NYSE	GL	Fri, May 18, 2001	36.91	37.10	36.61	36.76
2254	NYSE	GL	Thu, May 17, 2001	36.90	37.25	36.30	36.91
2253	NYSE	GL	Wed, May 16, 2001	36.94	37.40	36.70	37.10
2252	NYSE	GL	Tue, May 15, 2001	36.57	37.20	36.55	37.14
2251	NYSE	GL	Mon, May 14, 2001	36.62	37.01	36.53	36.57
2250	NYSE	GL	Fri, May 11, 2001	36.70	37.54	36.70	36.87
2249	NYSE	GL	Thu, May 10, 2001	36.92	37.15	36.66	36.94
2248	NYSE	GL	Wed, May 9, 2001	36.75	37.04	36.67	36.82
2247	NYSE	GL	Tue, May 8, 2001	37.00	37.40	36.70	37.13
2246	NYSE	GL	Mon, May 7, 2001	37.00	37.10	36.50	36.87
2245	NYSE	GL	Fri, May 4, 2001	36.83	37.42	36.70	37.22
2244	NYSE	GL	Thu, May 3, 2001	36.65	37.14	36.20	36.99
2243	NYSE	GL	Wed, May 2, 2001	38.05	38.05	36.98	37.29
2242	NYSE	GL	Tue, May 1, 2001	38.10	38.18	37.50	38.05
2241	NYSE	GL	Mon, Apr 30, 2001	38.24	38.24	37.29	37.89
2240	NYSE	GL	Fri, Apr 27, 2001	37.73	38.24	37.38	38.20
2239	NYSE	GL	Thu, Apr 26, 2001	37.75	38.25	37.30	37.98
2238	NYSE	GL	Wed, Apr 25, 2001	36.50	37.90	35.62	37.79
2237	NYSE	GL	Tue, Apr 24, 2001	36.98	37.00	36.66	36.86
2236	NYSE	GL	Mon, Apr 23, 2001	36.90	37.10	36.60	36.83
2235	NYSE	GL	Fri, Apr 20, 2001	37.45	37.80	36.88	37.36
2234	NYSE	GL	Thu, Apr 19, 2001	39.61	39.61	37.00	37.60
2233	NYSE	GL	Wed, Apr 18, 2001	39.95	40.00	39.25	39.86
2232	NYSE	GL	Tue, Apr 17, 2001	38.75	39.95	38.55	39.95
2231	NYSE	GL	Mon, Apr 16, 2001	38.94	39.20	38.15	38.67
2230	NYSE	GL	Thu, Apr 12, 2001	38.50	39.12	38.31	38.53
2229	NYSE	GL	Wed, Apr 11, 2001	38.57	38.57	37.88	38.28
2228	NYSE	GL	Tue, Apr 10, 2001	38.00	38.95	37.97	38.82
2227	NYSE	GL	Mon, Apr 9, 2001	37.95	38.26	37.60	38.20
2226	NYSE	GL	Fri, Apr 6, 2001	38.40	38.48	37.63	37.95
2225	NYSE	GL	Thu, Apr 5, 2001	38.50	38.95	38.40	38.92
2224	NYSE	GL	Wed, Apr 4, 2001	38.10	38.10	37.52	38.00
2223	NYSE	GL	Tue, Apr 3, 2001	39.00	39.01	37.50	37.63
2222	NYSE	GL	Mon, Apr 2, 2001	38.85	39.49	38.37	38.77
2221	NYSE	GL	Fri, Mar 30, 2001	38.05	39.09	37.95	38.83
2220	NYSE	GL	Thu, Mar 29, 2001	37.50	38.12	37.45	37.85
2219	NYSE	GL	Wed, Mar 28, 2001	37.50	37.74	36.70	37.49
2218	NYSE	GL	Tue, Mar 27, 2001	36.95	37.40	36.50	37.35
2217	NYSE	GL	Mon, Mar 26, 2001	36.80	37.47	36.30	36.76
2216	NYSE	GL	Fri, Mar 23, 2001	35.85	36.65	35.53	36.08
2215	NYSE	GL	Thu, Mar 22, 2001	35.60	35.90	34.84	35.63
2214	NYSE	GL	Wed, Mar 21, 2001	35.95	36.10	35.68	35.81
2213	NYSE	GL	Tue, Mar 20, 2001	36.00	36.32	35.69	35.74
2212	NYSE	GL	Mon, Mar 19, 2001	35.60	36.00	35.51	35.87
2211	NYSE	GL	Fri, Mar 16, 2001	35.78	36.17	35.56	35.60
2210	NYSE	GL	Thu, Mar 15, 2001	35.65	36.40	35.40	35.95
2209	NYSE	GL	Wed, Mar 14, 2001	35.50	35.95	35.19	35.40
2208	NYSE	GL	Tue, Mar 13, 2001	36.10	36.40	35.50	35.97
2207	NYSE	GL	Mon, Mar 12, 2001	36.30	36.98	35.79	35.98
2206	NYSE	GL	Fri, Mar 9, 2001	36.30	36.65	36.05	36.20
2205	NYSE	GL	Thu, Mar 8, 2001	36.32	36.68	36.07	36.30
2204	NYSE	GL	Wed, Mar 7, 2001	36.42	36.69	36.17	36.32
2203	NYSE	GL	Tue, Mar 6, 2001	35.55	36.55	35.55	36.42
2202	NYSE	GL	Mon, Mar 5, 2001	36.31	36.60	35.77	36.19
2201	NYSE	GL	Fri, Mar 2, 2001	35.70	36.90	35.68	36.28
2200	NYSE	GL	Thu, Mar 1, 2001	35.10	35.95	35.10	35.47
2199	NYSE	GL	Wed, Feb 28, 2001	36.00	36.25	34.45	34.78
2198	NYSE	GL	Tue, Feb 27, 2001	35.00	35.95	34.95	35.58
2197	NYSE	GL	Mon, Feb 26, 2001	33.62	34.34	33.52	34.33
2196	NYSE	GL	Fri, Feb 23, 2001	33.90	33.97	33.45	33.65
2195	NYSE	GL	Thu, Feb 22, 2001	33.85	34.05	33.35	33.86
2194	NYSE	GL	Wed, Feb 21, 2001	34.58	34.90	33.55	33.71
2193	NYSE	GL	Tue, Feb 20, 2001	35.40	35.40	33.75	34.08
2192	NYSE	GL	Fri, Feb 16, 2001	34.85	35.29	34.50	35.00
2191	NYSE	GL	Thu, Feb 15, 2001	35.00	35.07	34.01	34.50
2190	NYSE	GL	Wed, Feb 14, 2001	35.47	35.78	35.00	35.17
2189	NYSE	GL	Tue, Feb 13, 2001	36.00	36.50	35.39	35.47
2188	NYSE	GL	Mon, Feb 12, 2001	34.20	35.58	34.20	35.45
2187	NYSE	GL	Fri, Feb 9, 2001	34.40	34.40	33.55	33.99
2186	NYSE	GL	Thu, Feb 8, 2001	34.45	34.75	34.04	34.22
2185	NYSE	GL	Wed, Feb 7, 2001	34.00	34.50	34.00	34.22
2184	NYSE	GL	Tue, Feb 6, 2001	35.55	35.55	33.55	33.78
2183	NYSE	GL	Mon, Feb 5, 2001	34.70	35.40	34.55	35.07
2182	NYSE	GL	Fri, Feb 2, 2001	34.42	35.23	34.05	34.70
2181	NYSE	GL	Thu, Feb 1, 2001	34.94	35.50	33.75	34.40
2180	NYSE	GL	Wed, Jan 31, 2001	35.57	35.57	34.65	34.69
2179	NYSE	GL	Tue, Jan 30, 2001	35.50	35.61	34.71	35.56
2178	NYSE	GL	Mon, Jan 29, 2001	35.60	35.90	35.20	35.35
2177	NYSE	GL	Fri, Jan 26, 2001	35.31	35.75	35.06	35.75
2176	NYSE	GL	Thu, Jan 25, 2001	35.75	36.31	35.19	35.56
2175	NYSE	GL	Wed, Jan 24, 2001	34.88	35.75	34.63	35.50
2174	NYSE	GL	Tue, Jan 23, 2001	34.31	35.19	34.06	34.88
2173	NYSE	GL	Mon, Jan 22, 2001	33.13	34.50	33.13	34.25
2172	NYSE	GL	Fri, Jan 19, 2001	33.94	33.94	32.75	33.25
2171	NYSE	GL	Thu, Jan 18, 2001	34.19	34.19	33.44	33.88
2170	NYSE	GL	Wed, Jan 17, 2001	34.38	34.63	33.81	34.00
2169	NYSE	GL	Tue, Jan 16, 2001	33.69	34.19	33.63	34.13
2168	NYSE	GL	Fri, Jan 12, 2001	34.13	34.19	32.56	33.38
2167	NYSE	GL	Thu, Jan 11, 2001	35.00	35.19	33.75	33.88
2166	NYSE	GL	Wed, Jan 10, 2001	35.13	35.69	34.81	35.19
2165	NYSE	GL	Tue, Jan 9, 2001	34.44	35.63	34.31	34.88
2164	NYSE	GL	Mon, Jan 8, 2001	33.81	34.94	33.81	34.50
2163	NYSE	GL	Fri, Jan 5, 2001	34.75	34.94	34.00	34.00
2162	NYSE	GL	Thu, Jan 4, 2001	37.38	37.44	34.19	34.94
2161	NYSE	GL	Wed, Jan 3, 2001	36.31	38.13	36.31	37.63
2160	NYSE	GL	Tue, Jan 2, 2001	38.00	38.38	36.50	36.75
2159	NYSE	GL	Fri, Dec 29, 2000	38.75	39.69	38.38	38.44
2158	NYSE	GL	Thu, Dec 28, 2000	37.25	38.88	37.13	38.50
2157	NYSE	GL	Wed, Dec 27, 2000	37.25	37.50	37.00	37.25
2156	NYSE	GL	Tue, Dec 26, 2000	37.94	37.94	37.00	37.25
2155	NYSE	GL	Fri, Dec 22, 2000	38.31	38.50	37.63	38.00
2154	NYSE	GL	Thu, Dec 21, 2000	38.00	38.50	36.81	38.44
2153	NYSE	GL	Wed, Dec 20, 2000	37.44	38.13	36.88	37.38
2152	NYSE	GL	Tue, Dec 19, 2000	39.13	39.19	37.88	37.88
2151	NYSE	GL	Mon, Dec 18, 2000	38.25	39.13	38.19	39.13
2150	NYSE	GL	Fri, Dec 15, 2000	38.06	38.44	37.75	38.06
2149	NYSE	GL	Thu, Dec 14, 2000	37.44	38.69	36.63	38.44
2148	NYSE	GL	Wed, Dec 13, 2000	40.25	40.38	39.56	39.81
2147	NYSE	GL	Tue, Dec 12, 2000	40.75	40.81	39.81	40.25
2146	NYSE	GL	Mon, Dec 11, 2000	40.81	41.19	40.50	40.88
2145	NYSE	GL	Fri, Dec 8, 2000	40.00	40.94	39.81	40.75
2144	NYSE	GL	Thu, Dec 7, 2000	39.06	40.56	39.06	40.19
2143	NYSE	GL	Wed, Dec 6, 2000	38.88	39.31	37.81	39.25
2142	NYSE	GL	Tue, Dec 5, 2000	38.31	38.94	37.63	38.81
2141	NYSE	GL	Mon, Dec 4, 2000	37.88	38.50	37.75	38.25
2140	NYSE	GL	Fri, Dec 1, 2000	37.75	38.19	37.44	38.00
2139	NYSE	GL	Thu, Nov 30, 2000	37.56	38.25	37.25	38.00
2138	NYSE	GL	Wed, Nov 29, 2000	37.38	37.75	36.69	37.56
2137	NYSE	GL	Tue, Nov 28, 2000	37.06	38.38	36.94	37.13
2136	NYSE	GL	Mon, Nov 27, 2000	37.06	37.63	37.00	37.25
2135	NYSE	GL	Fri, Nov 24, 2000	36.81	37.63	36.75	37.06
2134	NYSE	GL	Wed, Nov 22, 2000	37.38	37.63	36.38	36.56
2133	NYSE	GL	Tue, Nov 21, 2000	37.25	37.75	37.00	37.63
2132	NYSE	GL	Mon, Nov 20, 2000	38.13	38.13	35.94	37.44
2131	NYSE	GL	Fri, Nov 17, 2000	37.94	38.75	37.25	38.50
2130	NYSE	GL	Thu, Nov 16, 2000	34.38	36.63	34.38	36.31
2129	NYSE	GL	Wed, Nov 15, 2000	34.75	34.75	33.75	34.19
2128	NYSE	GL	Tue, Nov 14, 2000	34.31	34.31	33.75	34.25
2127	NYSE	GL	Mon, Nov 13, 2000	33.94	34.06	33.06	33.56
2126	NYSE	GL	Fri, Nov 10, 2000	34.25	34.44	33.63	33.94
2125	NYSE	GL	Thu, Nov 9, 2000	32.81	34.50	32.69	34.25
2124	NYSE	GL	Wed, Nov 8, 2000	33.00	33.31	32.88	33.00
2123	NYSE	GL	Tue, Nov 7, 2000	32.81	33.00	32.56	32.81
2122	NYSE	GL	Mon, Nov 6, 2000	32.81	33.00	32.56	32.69
2121	NYSE	GL	Fri, Nov 3, 2000	33.94	33.94	32.44	32.81
2120	NYSE	GL	Thu, Nov 2, 2000	34.50	34.56	33.88	33.94
2119	NYSE	GL	Wed, Nov 1, 2000	33.50	34.06	33.13	33.81
2118	NYSE	GL	Tue, Oct 31, 2000	33.75	34.50	33.06	33.31
2117	NYSE	GL	Mon, Oct 30, 2000	31.50	33.88	31.50	33.81
2116	NYSE	GL	Fri, Oct 27, 2000	31.63	32.63	31.19	31.50
2115	NYSE	GL	Thu, Oct 26, 2000	31.50	32.00	30.31	31.50
2114	NYSE	GL	Wed, Oct 25, 2000	30.44	32.00	30.38	31.50
2113	NYSE	GL	Tue, Oct 24, 2000	28.56	30.25	28.56	30.19
2112	NYSE	GL	Mon, Oct 23, 2000	28.69	29.06	28.13	28.44
2111	NYSE	GL	Fri, Oct 20, 2000	28.50	29.25	28.50	29.06
2110	NYSE	GL	Thu, Oct 19, 2000	27.50	28.94	27.50	28.75
2109	NYSE	GL	Wed, Oct 18, 2000	28.06	28.19	27.19	27.69
2108	NYSE	GL	Tue, Oct 17, 2000	28.63	28.75	27.94	28.06
2107	NYSE	GL	Mon, Oct 16, 2000	28.38	28.69	27.88	28.56
2106	NYSE	GL	Fri, Oct 13, 2000	27.88	28.44	27.56	28.13
2105	NYSE	GL	Thu, Oct 12, 2000	28.19	28.31	27.06	27.13
2104	NYSE	GL	Wed, Oct 11, 2000	28.44	28.88	28.25	28.38
2103	NYSE	GL	Tue, Oct 10, 2000	28.44	29.44	28.31	28.31
2102	NYSE	GL	Mon, Oct 9, 2000	28.56	28.69	27.94	28.19
2101	NYSE	GL	Fri, Oct 6, 2000	28.81	29.44	28.44	28.56
2100	NYSE	GL	Thu, Oct 5, 2000	28.75	29.75	28.75	28.88
2099	NYSE	GL	Wed, Oct 4, 2000	28.63	29.50	28.56	28.56
2098	NYSE	GL	Tue, Oct 3, 2000	29.44	29.81	28.25	28.63
2097	NYSE	GL	Mon, Oct 2, 2000	28.06	29.94	27.50	29.63
2096	NYSE	GL	Fri, Sep 29, 2000	28.81	29.13	27.81	27.81
2095	NYSE	GL	Thu, Sep 28, 2000	28.19	29.00	28.13	28.69
2094	NYSE	GL	Wed, Sep 27, 2000	28.00	28.44	27.75	28.38
2093	NYSE	GL	Tue, Sep 26, 2000	27.75	28.44	27.56	27.75
2092	NYSE	GL	Mon, Sep 25, 2000	28.25	28.38	27.56	27.63
2091	NYSE	GL	Fri, Sep 22, 2000	27.06	28.19	26.94	28.00
2090	NYSE	GL	Thu, Sep 21, 2000	27.31	27.81	27.19	27.31
2089	NYSE	GL	Wed, Sep 20, 2000	27.38	27.63	27.13	27.50
2088	NYSE	GL	Tue, Sep 19, 2000	27.13	27.81	26.94	27.56
2087	NYSE	GL	Mon, Sep 18, 2000	27.81	27.81	27.00	27.06
2086	NYSE	GL	Fri, Sep 15, 2000	28.50	28.56	28.00	28.06
2085	NYSE	GL	Thu, Sep 14, 2000	29.25	29.31	28.38	28.75
2084	NYSE	GL	Wed, Sep 13, 2000	28.81	29.56	28.75	29.38
2083	NYSE	GL	Tue, Sep 12, 2000	28.38	28.88	28.38	28.56
2082	NYSE	GL	Mon, Sep 11, 2000	28.63	28.69	28.25	28.50
2081	NYSE	GL	Fri, Sep 8, 2000	27.44	28.69	27.19	28.69
2080	NYSE	GL	Thu, Sep 7, 2000	27.88	27.94	27.19	27.69
2079	NYSE	GL	Wed, Sep 6, 2000	27.75	28.19	27.63	28.06
2078	NYSE	GL	Tue, Sep 5, 2000	27.00	27.63	26.81	27.50
2077	NYSE	GL	Fri, Sep 1, 2000	27.81	27.88	26.94	27.50
2076	NYSE	GL	Thu, Aug 31, 2000	27.69	29.13	27.31	28.08
2075	NYSE	GL	Wed, Aug 30, 2000	26.94	28.06	26.94	27.69
2074	NYSE	GL	Tue, Aug 29, 2000	26.63	26.88	26.31	26.88
2073	NYSE	GL	Mon, Aug 28, 2000	26.94	27.13	26.81	26.81
2072	NYSE	GL	Fri, Aug 25, 2000	27.13	27.13	26.75	26.94
2071	NYSE	GL	Thu, Aug 24, 2000	27.50	27.75	27.00	27.06
2070	NYSE	GL	Wed, Aug 23, 2000	27.50	27.69	27.25	27.50
2069	NYSE	GL	Tue, Aug 22, 2000	27.50	27.81	27.25	27.69
2068	NYSE	GL	Mon, Aug 21, 2000	27.25	27.44	27.00	27.44
2067	NYSE	GL	Fri, Aug 18, 2000	27.06	27.06	26.44	27.00
2066	NYSE	GL	Thu, Aug 17, 2000	27.31	27.31	26.50	26.94
2065	NYSE	GL	Wed, Aug 16, 2000	27.63	27.88	26.63	27.06
2064	NYSE	GL	Tue, Aug 15, 2000	28.06	28.19	27.38	28.06
2063	NYSE	GL	Mon, Aug 14, 2000	27.38	28.88	27.25	28.31
2062	NYSE	GL	Fri, Aug 11, 2000	26.69	27.44	26.19	27.13
2061	NYSE	GL	Thu, Aug 10, 2000	26.25	26.63	25.69	25.75
2060	NYSE	GL	Wed, Aug 9, 2000	26.81	26.94	25.69	26.06
2059	NYSE	GL	Tue, Aug 8, 2000	26.94	27.00	26.06	26.94
2058	NYSE	GL	Mon, Aug 7, 2000	26.63	26.63	26.00	26.38
2057	NYSE	GL	Fri, Aug 4, 2000	24.88	26.94	24.63	26.63
2056	NYSE	GL	Thu, Aug 3, 2000	25.50	26.00	24.88	24.88
2055	NYSE	GL	Wed, Aug 2, 2000	25.81	26.00	25.06	25.50
2054	NYSE	GL	Tue, Aug 1, 2000	25.13	26.00	25.13	25.88
2053	NYSE	GL	Mon, Jul 31, 2000	24.81	25.81	24.81	24.88
2052	NYSE	GL	Fri, Jul 28, 2000	26.00	26.06	24.94	25.06
2051	NYSE	GL	Thu, Jul 27, 2000	25.63	26.19	25.56	25.81
2050	NYSE	GL	Wed, Jul 26, 2000	25.25	26.13	25.00	25.56
2049	NYSE	GL	Tue, Jul 25, 2000	24.63	25.38	24.06	25.13
2048	NYSE	GL	Mon, Jul 24, 2000	24.75	24.94	24.44	24.50
2047	NYSE	GL	Fri, Jul 21, 2000	24.50	25.13	24.44	24.75
2046	NYSE	GL	Thu, Jul 20, 2000	24.44	24.75	24.25	24.50
2045	NYSE	GL	Wed, Jul 19, 2000	24.88	25.00	24.44	24.44
2044	NYSE	GL	Tue, Jul 18, 2000	25.19	25.31	24.38	25.06
2043	NYSE	GL	Mon, Jul 17, 2000	26.75	26.75	25.13	25.38
2042	NYSE	GL	Fri, Jul 14, 2000	25.88	26.69	25.88	26.63
2041	NYSE	GL	Thu, Jul 13, 2000	26.50	26.50	25.50	26.00
2040	NYSE	GL	Wed, Jul 12, 2000	25.88	26.81	25.88	26.31
2039	NYSE	GL	Tue, Jul 11, 2000	25.63	26.13	25.13	25.81
2038	NYSE	GL	Mon, Jul 10, 2000	26.06	26.06	25.19	25.50
2037	NYSE	GL	Fri, Jul 7, 2000	25.94	26.38	25.63	26.06
2036	NYSE	GL	Thu, Jul 6, 2000	25.13	25.75	25.06	25.69
2035	NYSE	GL	Wed, Jul 5, 2000	25.00	26.00	24.88	25.06
2034	NYSE	GL	Mon, Jul 3, 2000	24.88	25.63	24.63	25.56
2033	NYSE	GL	Fri, Jun 30, 2000	26.00	26.00	24.44	24.69
2032	NYSE	GL	Thu, Jun 29, 2000	25.38	25.88	25.25	25.75
2031	NYSE	GL	Wed, Jun 28, 2000	25.63	26.00	25.50	25.58
2030	NYSE	GL	Tue, Jun 27, 2000	25.31	25.88	25.19	25.50
2029	NYSE	GL	Mon, Jun 26, 2000	25.25	25.38	24.75	25.06
2028	NYSE	GL	Fri, Jun 23, 2000	24.69	25.50	24.69	25.00
2027	NYSE	GL	Thu, Jun 22, 2000	25.00	25.00	24.00	24.44
2026	NYSE	GL	Wed, Jun 21, 2000	24.44	24.94	24.25	24.75
2025	NYSE	GL	Tue, Jun 20, 2000	25.50	25.56	24.38	24.56
2024	NYSE	GL	Mon, Jun 19, 2000	25.94	25.94	25.13	25.75
2023	NYSE	GL	Fri, Jun 16, 2000	26.00	26.13	25.88	25.88
2022	NYSE	GL	Thu, Jun 15, 2000	27.13	27.19	26.00	26.25
2021	NYSE	GL	Wed, Jun 14, 2000	27.31	27.56	27.00	27.13
2020	NYSE	GL	Tue, Jun 13, 2000	26.81	27.63	26.81	27.38
2019	NYSE	GL	Mon, Jun 12, 2000	27.69	27.88	26.56	26.88
2018	NYSE	GL	Fri, Jun 9, 2000	27.13	27.44	27.00	27.19
2017	NYSE	GL	Thu, Jun 8, 2000	27.75	27.75	26.81	26.94
2016	NYSE	GL	Wed, Jun 7, 2000	27.56	28.50	27.56	28.00
2015	NYSE	GL	Tue, Jun 6, 2000	28.00	28.00	27.31	27.44
2014	NYSE	GL	Mon, Jun 5, 2000	27.94	27.94	27.25	27.31
2013	NYSE	GL	Fri, Jun 2, 2000	28.50	28.75	27.50	27.69
2012	NYSE	GL	Thu, Jun 1, 2000	27.50	28.38	27.19	28.31
2011	NYSE	GL	Wed, May 31, 2000	26.56	27.75	26.50	27.19
2010	NYSE	GL	Tue, May 30, 2000	26.38	26.63	26.06	26.38
2009	NYSE	GL	Fri, May 26, 2000	26.56	27.31	25.56	26.25
2008	NYSE	GL	Thu, May 25, 2000	27.31	27.63	25.81	26.31
2007	NYSE	GL	Wed, May 24, 2000	26.75	27.50	26.63	27.19
2006	NYSE	GL	Tue, May 23, 2000	26.06	26.25	25.69	26.13
2005	NYSE	GL	Mon, May 22, 2000	25.06	25.94	25.06	25.94
2004	NYSE	GL	Fri, May 19, 2000	25.38	25.50	24.81	25.00
2003	NYSE	GL	Thu, May 18, 2000	25.31	26.00	25.31	25.63
2002	NYSE	GL	Wed, May 17, 2000	25.13	25.25	24.63	25.13
2001	NYSE	GL	Tue, May 16, 2000	25.13	25.56	25.13	25.13
2000	NYSE	GL	Mon, May 15, 2000	24.31	25.13	24.25	24.88
1999	NYSE	GL	Fri, May 12, 2000	23.38	24.69	23.00	24.19
1998	NYSE	GL	Thu, May 11, 2000	23.38	23.81	23.25	23.31
1997	NYSE	GL	Wed, May 10, 2000	24.31	24.38	23.06	23.44
1996	NYSE	GL	Tue, May 9, 2000	23.81	24.25	23.69	24.19
1995	NYSE	GL	Mon, May 8, 2000	24.00	24.50	23.94	24.31
1994	NYSE	GL	Fri, May 5, 2000	23.69	23.88	23.50	23.69
1993	NYSE	GL	Thu, May 4, 2000	24.56	24.56	23.88	23.94
1992	NYSE	GL	Wed, May 3, 2000	24.50	25.00	23.94	24.19
1991	NYSE	GL	Tue, May 2, 2000	25.38	25.38	24.38	24.75
1990	NYSE	GL	Mon, May 1, 2000	26.63	26.63	25.56	25.63
1989	NYSE	GL	Fri, Apr 28, 2000	23.31	25.75	22.38	25.06
1988	NYSE	GL	Thu, Apr 27, 2000	24.06	24.19	22.75	23.44
1987	NYSE	GL	Wed, Apr 26, 2000	25.13	26.19	23.94	24.13
1986	NYSE	GL	Tue, Apr 25, 2000	23.50	25.19	23.25	25.00
1985	NYSE	GL	Mon, Apr 24, 2000	22.25	24.00	22.25	23.88
1984	NYSE	GL	Thu, Apr 20, 2000	22.19	22.81	22.13	22.63
1983	NYSE	GL	Wed, Apr 19, 2000	22.88	22.88	21.63	22.19
1982	NYSE	GL	Tue, Apr 18, 2000	22.44	22.94	22.13	22.94
1981	NYSE	GL	Mon, Apr 17, 2000	22.38	22.50	21.88	22.38
1980	NYSE	GL	Fri, Apr 14, 2000	23.56	23.75	22.13	22.38
1979	NYSE	GL	Thu, Apr 13, 2000	24.19	24.19	23.44	23.88
1978	NYSE	GL	Wed, Apr 12, 2000	23.88	24.25	23.69	24.00
1977	NYSE	GL	Tue, Apr 11, 2000	23.88	24.06	23.13	23.88
1976	NYSE	GL	Mon, Apr 10, 2000	23.19	24.00	23.19	23.88
1975	NYSE	GL	Fri, Apr 7, 2000	23.69	24.13	23.31	23.56
1974	NYSE	GL	Thu, Apr 6, 2000	23.81	24.50	23.50	23.69
1973	NYSE	GL	Wed, Apr 5, 2000	23.38	24.06	23.38	23.56
1972	NYSE	GL	Tue, Apr 4, 2000	24.25	24.81	23.25	23.31
1971	NYSE	GL	Mon, Apr 3, 2000	23.38	24.13	23.25	23.69
1970	NYSE	GL	Fri, Mar 31, 2000	24.00	24.31	23.13	23.13
1969	NYSE	GL	Thu, Mar 30, 2000	23.25	23.81	22.94	23.44
1968	NYSE	GL	Wed, Mar 29, 2000	22.50	23.44	22.50	22.75
1967	NYSE	GL	Tue, Mar 28, 2000	22.75	23.44	22.56	22.63
1966	NYSE	GL	Mon, Mar 27, 2000	23.94	24.00	22.75	23.00
1965	NYSE	GL	Fri, Mar 24, 2000	23.88	24.44	23.50	23.88
1964	NYSE	GL	Thu, Mar 23, 2000	23.31	24.13	23.19	23.75
1963	NYSE	GL	Wed, Mar 22, 2000	23.25	23.75	22.75	23.19
1962	NYSE	GL	Tue, Mar 21, 2000	22.69	23.56	22.63	23.50
1961	NYSE	GL	Mon, Mar 20, 2000	22.31	22.63	21.88	22.56
1960	NYSE	GL	Fri, Mar 17, 2000	22.19	22.75	22.00	22.44
1959	NYSE	GL	Thu, Mar 16, 2000	20.19	23.50	20.19	22.63
1958	NYSE	GL	Wed, Mar 15, 2000	19.13	21.19	19.13	20.00
1957	NYSE	GL	Tue, Mar 14, 2000	19.06	19.44	19.00	19.06
1956	NYSE	GL	Mon, Mar 13, 2000	19.25	19.25	18.75	19.06
1955	NYSE	GL	Fri, Mar 10, 2000	19.50	19.50	19.13	19.13
1954	NYSE	GL	Thu, Mar 9, 2000	19.19	19.81	19.00	19.38
1953	NYSE	GL	Wed, Mar 8, 2000	18.94	19.44	18.88	19.19
1952	NYSE	GL	Tue, Mar 7, 2000	19.63	19.69	19.00	19.00
1951	NYSE	GL	Mon, Mar 6, 2000	20.25	20.25	19.63	19.63
1950	NYSE	GL	Fri, Mar 3, 2000	19.75	20.25	19.63	20.06
1949	NYSE	GL	Thu, Mar 2, 2000	20.00	20.44	19.50	19.69
1948	NYSE	GL	Wed, Mar 1, 2000	19.75	20.38	19.56	20.25
1947	NYSE	GL	Tue, Feb 29, 2000	19.56	20.00	19.44	19.81
1946	NYSE	GL	Mon, Feb 28, 2000	19.44	19.88	19.31	19.31
1945	NYSE	GL	Fri, Feb 25, 2000	19.50	20.19	19.25	19.38
1944	NYSE	GL	Thu, Feb 24, 2000	19.56	19.75	19.31	19.44
1943	NYSE	GL	Wed, Feb 23, 2000	19.38	20.13	19.38	19.63
1942	NYSE	GL	Tue, Feb 22, 2000	20.13	20.31	19.69	20.13
1941	NYSE	GL	Fri, Feb 18, 2000	19.75	20.94	19.75	19.88
1940	NYSE	GL	Thu, Feb 17, 2000	20.75	21.13	20.00	20.25
1939	NYSE	GL	Wed, Feb 16, 2000	20.88	21.19	20.69	20.75
1938	NYSE	GL	Tue, Feb 15, 2000	20.75	21.13	20.56	20.88
1937	NYSE	GL	Mon, Feb 14, 2000	21.06	21.06	20.31	20.50
1936	NYSE	GL	Fri, Feb 11, 2000	20.94	21.44	20.81	21.00
1935	NYSE	GL	Thu, Feb 10, 2000	21.31	21.38	20.56	20.94
1934	NYSE	GL	Wed, Feb 9, 2000	22.00	22.25	21.44	21.44
1933	NYSE	GL	Tue, Feb 8, 2000	22.94	23.25	22.13	22.25
1932	NYSE	GL	Mon, Feb 7, 2000	23.06	23.50	22.94	23.06
1931	NYSE	GL	Fri, Feb 4, 2000	23.19	23.44	22.50	23.06
1930	NYSE	GL	Thu, Feb 3, 2000	23.63	23.63	22.81	23.25
1929	NYSE	GL	Wed, Feb 2, 2000	22.75	23.63	22.38	23.19
1928	NYSE	GL	Tue, Feb 1, 2000	25.00	25.00	22.00	22.50
1927	NYSE	GL	Mon, Jan 31, 2000	23.75	25.19	23.38	25.19
1926	NYSE	GL	Fri, Jan 28, 2000	23.88	23.88	23.00	23.00
1925	NYSE	GL	Thu, Jan 27, 2000	24.00	24.31	23.88	23.88
1924	NYSE	GL	Wed, Jan 26, 2000	23.56	24.25	22.63	23.69
1923	NYSE	GL	Tue, Jan 25, 2000	23.81	24.00	23.06	23.31
1922	NYSE	GL	Mon, Jan 24, 2000	23.56	23.75	23.13	23.50
1921	NYSE	GL	Fri, Jan 21, 2000	23.88	23.88	23.06	23.31
1920	NYSE	GL	Thu, Jan 20, 2000	24.63	24.69	23.38	23.63
1919	NYSE	GL	Wed, Jan 19, 2000	25.94	26.00	24.38	24.38
1918	NYSE	GL	Tue, Jan 18, 2000	27.25	27.25	25.75	25.75
1917	NYSE	GL	Fri, Jan 14, 2000	28.00	28.25	27.19	27.38
1916	NYSE	GL	Thu, Jan 13, 2000	27.63	28.25	27.44	27.94
1915	NYSE	GL	Wed, Jan 12, 2000	27.81	28.00	27.38	27.69
1914	NYSE	GL	Tue, Jan 11, 2000	27.63	28.00	27.31	27.81
1913	NYSE	GL	Mon, Jan 10, 2000	28.50	28.56	27.69	27.88
1912	NYSE	GL	Fri, Jan 7, 2000	27.75	28.56	27.75	28.25
1911	NYSE	GL	Thu, Jan 6, 2000	27.50	28.13	27.00	27.69
1910	NYSE	GL	Wed, Jan 5, 2000	28.13	28.13	27.75	27.75
1909	NYSE	GL	Tue, Jan 4, 2000	27.88	28.06	27.63	27.75
1908	NYSE	GL	Mon, Jan 3, 2000	28.81	28.94	28.00	28.31
1907	NYSE	GL	Fri, Dec 31, 1999	29.13	29.25	28.94	29.06
1906	NYSE	GL	Thu, Dec 30, 1999	28.81	29.13	28.63	28.94
1905	NYSE	GL	Wed, Dec 29, 1999	29.06	29.06	28.56	28.81
1904	NYSE	GL	Tue, Dec 28, 1999	28.81	29.19	28.63	28.81
1903	NYSE	GL	Mon, Dec 27, 1999	28.81	30.00	28.75	28.88
1902	NYSE	GL	Thu, Dec 23, 1999	28.13	29.44	27.88	29.06
1901	NYSE	GL	Wed, Dec 22, 1999	27.69	28.25	27.56	27.88
1900	NYSE	GL	Tue, Dec 21, 1999	27.88	28.31	27.13	27.81
1899	NYSE	GL	Mon, Dec 20, 1999	28.19	28.50	27.75	27.94
1898	NYSE	GL	Fri, Dec 17, 1999	26.56	28.31	26.56	28.00
1897	NYSE	GL	Thu, Dec 16, 1999	28.63	29.00	28.25	28.44
1896	NYSE	GL	Wed, Dec 15, 1999	29.69	29.69	28.75	28.88
1895	NYSE	GL	Tue, Dec 14, 1999	29.75	29.81	29.25	29.44
1894	NYSE	GL	Mon, Dec 13, 1999	30.13	30.63	29.63	29.88
1893	NYSE	GL	Fri, Dec 10, 1999	30.19	30.75	29.75	30.13
1892	NYSE	GL	Thu, Dec 9, 1999	29.81	30.25	29.50	30.19
1891	NYSE	GL	Wed, Dec 8, 1999	30.94	30.94	30.06	30.06
1890	NYSE	GL	Tue, Dec 7, 1999	31.31	31.50	30.75	30.75
1889	NYSE	GL	Mon, Dec 6, 1999	31.63	31.63	31.38	31.50
1888	NYSE	GL	Fri, Dec 3, 1999	31.88	32.88	31.63	31.88
1887	NYSE	GL	Thu, Dec 2, 1999	31.19	31.88	31.06	31.19
1886	NYSE	GL	Wed, Dec 1, 1999	31.50	31.75	31.06	31.06
1885	NYSE	GL	Tue, Nov 30, 1999	31.56	32.19	31.56	31.75
1884	NYSE	GL	Mon, Nov 29, 1999	32.44	32.44	31.63	31.81
1883	NYSE	GL	Fri, Nov 26, 1999	32.94	32.94	32.19	32.25
1882	NYSE	GL	Wed, Nov 24, 1999	33.25	33.38	32.81	32.81
1881	NYSE	GL	Tue, Nov 23, 1999	33.88	33.88	33.38	33.63
1880	NYSE	GL	Mon, Nov 22, 1999	34.00	34.25	33.75	33.88
1879	NYSE	GL	Fri, Nov 19, 1999	34.06	34.63	34.00	34.19
1878	NYSE	GL	Thu, Nov 18, 1999	35.31	35.31	34.00	34.31
1877	NYSE	GL	Wed, Nov 17, 1999	35.81	35.94	34.94	35.31
1876	NYSE	GL	Tue, Nov 16, 1999	34.44	36.00	34.44	35.94
1875	NYSE	GL	Mon, Nov 15, 1999	34.44	34.75	34.06	34.50
1874	NYSE	GL	Fri, Nov 12, 1999	34.06	34.94	33.75	34.38
1873	NYSE	GL	Thu, Nov 11, 1999	33.75	34.25	33.69	34.06
1872	NYSE	GL	Wed, Nov 10, 1999	33.88	33.88	33.25	33.50
1871	NYSE	GL	Tue, Nov 9, 1999	34.38	34.44	33.50	33.81
1870	NYSE	GL	Mon, Nov 8, 1999	34.38	34.81	34.25	34.38
1869	NYSE	GL	Fri, Nov 5, 1999	34.00	34.50	33.88	34.25
1868	NYSE	GL	Thu, Nov 4, 1999	31.56	33.25	31.50	32.25
1867	NYSE	GL	Wed, Nov 3, 1999	32.25	32.25	31.50	31.50
1866	NYSE	GL	Tue, Nov 2, 1999	31.56	32.63	31.56	32.06
1865	NYSE	GL	Mon, Nov 1, 1999	31.13	32.06	31.13	31.56
1864	NYSE	GL	Fri, Oct 29, 1999	30.94	31.75	30.31	31.19
1863	NYSE	GL	Thu, Oct 28, 1999	30.25	31.25	30.06	31.19
1862	NYSE	GL	Wed, Oct 27, 1999	29.38	30.13	28.88	29.69
1861	NYSE	GL	Tue, Oct 26, 1999	28.50	29.25	28.50	28.88
1860	NYSE	GL	Mon, Oct 25, 1999	29.88	29.94	28.50	29.19
1859	NYSE	GL	Fri, Oct 22, 1999	29.00	31.44	28.94	30.69
1858	NYSE	GL	Thu, Oct 21, 1999	26.13	26.38	25.75	26.13
1857	NYSE	GL	Wed, Oct 20, 1999	26.94	26.94	26.31	26.38
1856	NYSE	GL	Tue, Oct 19, 1999	27.13	27.75	26.38	26.94
1855	NYSE	GL	Mon, Oct 18, 1999	26.63	27.00	25.75	26.88
1854	NYSE	GL	Fri, Oct 15, 1999	27.81	27.81	25.75	26.38
1853	NYSE	GL	Thu, Oct 14, 1999	26.25	27.88	26.25	27.63
1852	NYSE	GL	Wed, Oct 13, 1999	27.06	27.06	26.13	26.38
1851	NYSE	GL	Tue, Oct 12, 1999	27.63	28.31	27.19	27.63
1850	NYSE	GL	Mon, Oct 11, 1999	27.31	27.75	27.19	27.69
1849	NYSE	GL	Fri, Oct 8, 1999	26.94	27.56	26.81	27.56
1848	NYSE	GL	Thu, Oct 7, 1999	27.38	27.50	26.41	26.69
1847	NYSE	GL	Wed, Oct 6, 1999	26.19	27.25	26.19	27.25
1846	NYSE	GL	Tue, Oct 5, 1999	26.00	26.94	25.86	26.31
1845	NYSE	GL	Mon, Oct 4, 1999	25.75	26.63	25.75	26.19
1844	NYSE	GL	Fri, Oct 1, 1999	25.88	26.13	25.50	25.56
1843	NYSE	GL	Thu, Sep 30, 1999	26.50	26.56	25.75	25.88
1842	NYSE	GL	Wed, Sep 29, 1999	25.25	25.88	24.56	25.75
1841	NYSE	GL	Tue, Sep 28, 1999	24.94	25.50	24.56	24.63
1840	NYSE	GL	Mon, Sep 27, 1999	25.38	25.50	24.88	24.94
1839	NYSE	GL	Fri, Sep 24, 1999	26.00	26.19	25.06	25.38
1838	NYSE	GL	Thu, Sep 23, 1999	25.69	26.25	25.63	26.06
1837	NYSE	GL	Wed, Sep 22, 1999	26.25	26.25	25.25	25.69
1836	NYSE	GL	Tue, Sep 21, 1999	27.38	27.50	26.00	26.25
1835	NYSE	GL	Mon, Sep 20, 1999	28.38	28.38	27.50	27.63
1834	NYSE	GL	Fri, Sep 17, 1999	28.13	28.63	28.06	28.31
1833	NYSE	GL	Thu, Sep 16, 1999	28.50	28.63	28.00	28.13
1832	NYSE	GL	Wed, Sep 15, 1999	28.69	29.13	28.50	28.50
1831	NYSE	GL	Tue, Sep 14, 1999	28.94	28.94	28.50	28.56
1830	NYSE	GL	Mon, Sep 13, 1999	29.13	29.19	28.50	29.13
1829	NYSE	GL	Fri, Sep 10, 1999	29.56	29.84	29.06	29.25
1828	NYSE	GL	Thu, Sep 9, 1999	29.63	29.63	29.13	29.63
1827	NYSE	GL	Wed, Sep 8, 1999	29.94	30.13	29.38	29.69
1826	NYSE	GL	Tue, Sep 7, 1999	30.81	30.81	29.81	30.19
1825	NYSE	GL	Fri, Sep 3, 1999	29.81	30.88	29.81	30.75
1824	NYSE	GL	Thu, Sep 2, 1999	29.81	30.13	29.38	29.56
1823	NYSE	GL	Wed, Sep 1, 1999	28.63	30.50	28.63	29.94
1822	NYSE	GL	Tue, Aug 31, 1999	30.19	30.81	28.50	28.50
1821	NYSE	GL	Mon, Aug 30, 1999	30.38	30.94	30.19	30.44
1820	NYSE	GL	Fri, Aug 27, 1999	30.81	31.13	30.38	30.38
1819	NYSE	GL	Thu, Aug 26, 1999	31.00	31.56	30.88	30.88
1818	NYSE	GL	Wed, Aug 25, 1999	31.44	32.19	31.44	31.63
1817	NYSE	GL	Tue, Aug 24, 1999	31.50	31.75	31.00	31.50
1816	NYSE	GL	Mon, Aug 23, 1999	31.50	32.00	31.25	31.38
1815	NYSE	GL	Fri, Aug 20, 1999	31.63	31.94	31.13	31.44
1814	NYSE	GL	Thu, Aug 19, 1999	31.00	31.75	30.75	31.56
1813	NYSE	GL	Wed, Aug 18, 1999	33.00	33.06	32.31	32.44
1812	NYSE	GL	Tue, Aug 17, 1999	32.75	33.00	32.50	33.00
1811	NYSE	GL	Mon, Aug 16, 1999	32.38	32.94	32.25	32.94
1810	NYSE	GL	Fri, Aug 13, 1999	32.38	32.94	32.19	32.38
1809	NYSE	GL	Thu, Aug 12, 1999	32.19	32.63	32.13	32.19
1808	NYSE	GL	Wed, Aug 11, 1999	32.06	32.50	31.75	32.25
1807	NYSE	GL	Tue, Aug 10, 1999	32.56	32.63	32.06	32.06
1806	NYSE	GL	Mon, Aug 9, 1999	32.38	33.19	32.38	32.81
1805	NYSE	GL	Fri, Aug 6, 1999	32.94	32.94	32.38	32.63
1804	NYSE	GL	Thu, Aug 5, 1999	32.63	33.31	32.63	32.94
1803	NYSE	GL	Wed, Aug 4, 1999	33.06	33.50	32.50	32.63
1802	NYSE	GL	Tue, Aug 3, 1999	33.06	33.50	32.88	33.06
1801	NYSE	GL	Mon, Aug 2, 1999	33.13	34.00	33.06	33.25
1800	NYSE	GL	Fri, Jul 30, 1999	33.31	33.75	32.75	32.88
1799	NYSE	GL	Thu, Jul 29, 1999	33.63	33.75	32.81	32.94
1798	NYSE	GL	Wed, Jul 28, 1999	33.88	34.19	33.75	33.75
1797	NYSE	GL	Tue, Jul 27, 1999	34.44	34.88	34.13	34.13
1796	NYSE	GL	Mon, Jul 26, 1999	34.38	34.69	34.06	34.50
1795	NYSE	GL	Fri, Jul 23, 1999	34.81	35.00	34.00	34.31
1794	NYSE	GL	Thu, Jul 22, 1999	34.38	35.19	34.13	34.81
1793	NYSE	GL	Wed, Jul 21, 1999	34.75	35.06	34.38	34.38
1792	NYSE	GL	Tue, Jul 20, 1999	34.81	34.94	34.00	34.75
1791	NYSE	GL	Mon, Jul 19, 1999	34.81	35.25	34.69	34.94
1790	NYSE	GL	Fri, Jul 16, 1999	35.88	35.94	34.19	34.88
1789	NYSE	GL	Thu, Jul 15, 1999	36.06	36.44	35.44	35.63
1788	NYSE	GL	Wed, Jul 14, 1999	36.13	36.50	36.00	36.00
1787	NYSE	GL	Tue, Jul 13, 1999	36.06	36.94	36.06	36.13
1786	NYSE	GL	Mon, Jul 12, 1999	35.50	36.38	34.84	36.13
1785	NYSE	GL	Fri, Jul 9, 1999	34.88	35.31	34.50	35.25
1784	NYSE	GL	Thu, Jul 8, 1999	34.75	35.50	34.63	34.81
1783	NYSE	GL	Wed, Jul 7, 1999	34.63	35.06	34.38	35.00
1782	NYSE	GL	Tue, Jul 6, 1999	35.25	35.63	34.56	34.63
1781	NYSE	GL	Fri, Jul 2, 1999	34.44	35.63	34.44	35.13
1780	NYSE	GL	Thu, Jul 1, 1999	34.31	34.81	34.25	34.44
1779	NYSE	GL	Wed, Jun 30, 1999	33.88	34.50	33.81	34.13
1778	NYSE	GL	Tue, Jun 29, 1999	33.56	34.19	33.50	33.88
1777	NYSE	GL	Mon, Jun 28, 1999	33.25	34.00	33.06	33.44
1776	NYSE	GL	Fri, Jun 25, 1999	33.44	33.44	32.88	33.06
1775	NYSE	GL	Thu, Jun 24, 1999	34.00	34.00	33.00	33.38
1774	NYSE	GL	Wed, Jun 23, 1999	33.81	34.56	33.50	34.00
1773	NYSE	GL	Tue, Jun 22, 1999	34.00	34.25	33.75	34.06
1772	NYSE	GL	Mon, Jun 21, 1999	34.75	34.94	34.06	34.19
1771	NYSE	GL	Fri, Jun 18, 1999	34.25	34.75	34.00	34.75
1770	NYSE	GL	Thu, Jun 17, 1999	34.31	34.63	33.81	34.50
1769	NYSE	GL	Wed, Jun 16, 1999	34.25	34.63	34.13	34.38
1768	NYSE	GL	Tue, Jun 15, 1999	33.81	34.38	33.50	34.00
1767	NYSE	GL	Mon, Jun 14, 1999	33.63	33.81	32.75	33.56
1766	NYSE	GL	Fri, Jun 11, 1999	33.63	33.63	33.13	33.50
1765	NYSE	GL	Thu, Jun 10, 1999	32.94	33.63	32.94	33.50
1764	NYSE	GL	Wed, Jun 9, 1999	33.13	33.19	32.94	33.19
1763	NYSE	GL	Tue, Jun 8, 1999	33.06	33.38	33.00	33.25
1762	NYSE	GL	Mon, Jun 7, 1999	33.06	33.31	32.75	33.19
1761	NYSE	GL	Fri, Jun 4, 1999	32.50	33.25	32.38	33.19
1760	NYSE	GL	Thu, Jun 3, 1999	33.44	33.44	32.50	33.13
1759	NYSE	GL	Wed, Jun 2, 1999	32.94	33.88	32.94	33.38
1758	NYSE	GL	Tue, Jun 1, 1999	33.13	33.44	32.88	33.19
1757	NYSE	GL	Fri, May 28, 1999	32.88	33.63	32.75	33.38
1756	NYSE	GL	Thu, May 27, 1999	33.56	33.63	33.06	33.06
1755	NYSE	GL	Wed, May 26, 1999	33.69	33.94	33.06	33.56
1754	NYSE	GL	Tue, May 25, 1999	33.00	34.13	32.94	33.50
1753	NYSE	GL	Mon, May 24, 1999	34.56	34.63	33.13	33.63
1752	NYSE	GL	Fri, May 21, 1999	34.50	35.38	34.06	34.81
1751	NYSE	GL	Thu, May 20, 1999	34.13	35.31	34.13	34.38
1750	NYSE	GL	Wed, May 19, 1999	34.44	34.63	34.25	34.38
1749	NYSE	GL	Tue, May 18, 1999	34.00	35.25	34.00	34.56
1748	NYSE	GL	Mon, May 17, 1999	35.31	35.63	34.50	34.50
1747	NYSE	GL	Fri, May 14, 1999	36.25	36.31	35.25	35.31
1746	NYSE	GL	Thu, May 13, 1999	36.94	36.94	36.38	36.50
1745	NYSE	GL	Wed, May 12, 1999	35.88	38.00	35.81	37.19
1744	NYSE	GL	Tue, May 11, 1999	35.06	36.44	35.06	36.13
1743	NYSE	GL	Mon, May 10, 1999	35.88	35.88	35.06	35.13
1742	NYSE	GL	Fri, May 7, 1999	35.13	36.19	34.88	36.06
1741	NYSE	GL	Thu, May 6, 1999	35.81	35.81	35.06	35.19
1740	NYSE	GL	Wed, May 5, 1999	35.50	36.00	34.88	36.00
1739	NYSE	GL	Tue, May 4, 1999	35.63	36.13	35.31	35.50
1738	NYSE	GL	Mon, May 3, 1999	34.44	36.19	33.94	35.88
1737	NYSE	GL	Fri, Apr 30, 1999	35.56	35.56	33.88	34.19
1736	NYSE	GL	Thu, Apr 29, 1999	34.88	35.31	34.81	35.25
1735	NYSE	GL	Wed, Apr 28, 1999	34.50	35.56	34.25	34.63
1734	NYSE	GL	Tue, Apr 27, 1999	35.13	35.50	33.75	34.69
1733	NYSE	GL	Mon, Apr 26, 1999	35.50	35.50	34.75	35.19
1732	NYSE	GL	Fri, Apr 23, 1999	35.19	36.19	35.00	36.06
1731	NYSE	GL	Thu, Apr 22, 1999	34.06	35.25	34.00	35.19
1730	NYSE	GL	Wed, Apr 21, 1999	34.50	34.75	34.00	34.13
1729	NYSE	GL	Tue, Apr 20, 1999	34.38	34.44	30.75	33.88
1728	NYSE	GL	Mon, Apr 19, 1999	34.13	34.94	32.94	33.88
1727	NYSE	GL	Fri, Apr 16, 1999	33.94	34.63	32.44	34.31
1726	NYSE	GL	Thu, Apr 15, 1999	31.50	34.00	31.50	33.06
1725	NYSE	GL	Wed, Apr 14, 1999	31.69	31.94	31.00	31.63
1724	NYSE	GL	Tue, Apr 13, 1999	32.13	32.63	31.50	31.75
1723	NYSE	GL	Mon, Apr 12, 1999	31.00	32.13	31.00	31.88
1722	NYSE	GL	Fri, Apr 9, 1999	31.25	31.69	31.00	31.25
1721	NYSE	GL	Thu, Apr 8, 1999	31.94	32.13	31.56	31.94
1720	NYSE	GL	Wed, Apr 7, 1999	31.56	32.13	31.44	32.06
1719	NYSE	GL	Tue, Apr 6, 1999	32.56	32.88	31.38	31.50
1718	NYSE	GL	Mon, Apr 5, 1999	32.56	33.13	31.88	32.44
1717	NYSE	GL	Thu, Apr 1, 1999	31.56	32.63	31.50	32.38
1716	NYSE	GL	Wed, Mar 31, 1999	31.44	31.88	31.00	31.63
1715	NYSE	GL	Tue, Mar 30, 1999	32.50	32.50	30.75	31.44
1714	NYSE	GL	Mon, Mar 29, 1999	33.00	33.19	32.63	32.75
1713	NYSE	GL	Fri, Mar 26, 1999	33.25	33.50	33.00	33.00
1712	NYSE	GL	Thu, Mar 25, 1999	33.44	33.69	33.31	33.44
1711	NYSE	GL	Wed, Mar 24, 1999	33.38	33.81	33.38	33.69
1710	NYSE	GL	Tue, Mar 23, 1999	33.75	33.81	32.94	33.19
1709	NYSE	GL	Mon, Mar 22, 1999	33.81	34.06	33.56	34.00
1708	NYSE	GL	Fri, Mar 19, 1999	34.00	34.13	33.81	33.81
1707	NYSE	GL	Thu, Mar 18, 1999	33.88	33.88	33.31	33.69
1706	NYSE	GL	Wed, Mar 17, 1999	33.94	34.00	33.25	33.81
1705	NYSE	GL	Tue, Mar 16, 1999	34.63	34.63	33.94	34.00
1704	NYSE	GL	Mon, Mar 15, 1999	33.63	34.63	33.44	34.63
1703	NYSE	GL	Fri, Mar 12, 1999	34.50	34.75	33.75	33.88
1702	NYSE	GL	Thu, Mar 11, 1999	34.25	34.75	34.06	34.50
1701	NYSE	GL	Wed, Mar 10, 1999	33.81	34.50	33.44	34.25
1700	NYSE	GL	Tue, Mar 9, 1999	33.94	34.63	33.94	33.94
1699	NYSE	GL	Mon, Mar 8, 1999	34.13	34.44	33.75	34.19
1698	NYSE	GL	Fri, Mar 5, 1999	33.94	34.19	33.25	33.88
1697	NYSE	GL	Thu, Mar 4, 1999	33.88	34.00	32.88	33.69
1696	NYSE	GL	Wed, Mar 3, 1999	34.13	34.25	33.75	33.94
1695	NYSE	GL	Tue, Mar 2, 1999	33.50	34.50	33.25	33.88
1694	NYSE	GL	Mon, Mar 1, 1999	33.63	33.88	32.88	33.19
1693	NYSE	GL	Fri, Feb 26, 1999	33.56	33.69	32.81	33.13
1692	NYSE	GL	Thu, Feb 25, 1999	32.25	33.31	32.00	33.31
1691	NYSE	GL	Wed, Feb 24, 1999	34.00	34.69	33.50	33.50
1690	NYSE	GL	Tue, Feb 23, 1999	34.63	34.88	33.75	34.50
1689	NYSE	GL	Mon, Feb 22, 1999	34.00	35.00	33.94	34.88
1688	NYSE	GL	Fri, Feb 19, 1999	33.56	34.06	32.88	34.06
1687	NYSE	GL	Thu, Feb 18, 1999	33.50	34.41	33.25	33.31
1686	NYSE	GL	Wed, Feb 17, 1999	32.81	32.81	32.00	32.38
1685	NYSE	GL	Tue, Feb 16, 1999	32.31	33.31	32.31	32.81
1684	NYSE	GL	Fri, Feb 12, 1999	32.81	32.88	31.94	32.06
1683	NYSE	GL	Thu, Feb 11, 1999	32.00	33.88	32.00	33.00
1682	NYSE	GL	Wed, Feb 10, 1999	32.06	32.19	31.50	31.94
1681	NYSE	GL	Tue, Feb 9, 1999	33.00	33.00	32.06	32.31
1680	NYSE	GL	Mon, Feb 8, 1999	32.25	34.00	32.25	33.56
1679	NYSE	GL	Fri, Feb 5, 1999	33.19	33.25	32.00	32.06
1678	NYSE	GL	Thu, Feb 4, 1999	33.25	34.31	33.19	33.44
1677	NYSE	GL	Wed, Feb 3, 1999	33.19	33.88	32.50	33.50
1676	NYSE	GL	Tue, Feb 2, 1999	31.81	31.81	30.69	31.44
1675	NYSE	GL	Mon, Feb 1, 1999	32.56	32.56	31.50	31.69
1674	NYSE	GL	Fri, Jan 29, 1999	32.75	33.63	32.13	32.81
1673	NYSE	GL	Thu, Jan 28, 1999	32.56	33.00	32.38	32.69
1672	NYSE	GL	Wed, Jan 27, 1999	32.88	33.00	32.31	32.31
1671	NYSE	GL	Tue, Jan 26, 1999	33.25	33.31	32.69	32.81
1670	NYSE	GL	Mon, Jan 25, 1999	32.69	33.31	32.69	33.31
1669	NYSE	GL	Fri, Jan 22, 1999	33.13	33.81	33.00	33.06
1668	NYSE	GL	Thu, Jan 21, 1999	33.88	34.31	33.25	33.25
1667	NYSE	GL	Wed, Jan 20, 1999	34.00	34.69	33.81	33.88
1666	NYSE	GL	Tue, Jan 19, 1999	33.88	34.50	33.88	34.00
1665	NYSE	GL	Fri, Jan 15, 1999	34.00	34.50	34.00	34.44
1664	NYSE	GL	Thu, Jan 14, 1999	34.06	34.38	34.00	34.00
1663	NYSE	GL	Wed, Jan 13, 1999	33.63	34.25	33.63	34.13
1662	NYSE	GL	Tue, Jan 12, 1999	33.50	34.25	33.50	34.25
1661	NYSE	GL	Mon, Jan 11, 1999	34.94	35.00	33.50	33.94
1660	NYSE	GL	Fri, Jan 8, 1999	35.81	35.81	34.63	35.13
1659	NYSE	GL	Thu, Jan 7, 1999	35.38	35.50	34.56	35.13
1658	NYSE	GL	Wed, Jan 6, 1999	35.69	35.94	35.38	35.75
1657	NYSE	GL	Tue, Jan 5, 1999	36.25	36.38	35.63	35.88
1656	NYSE	GL	Mon, Jan 4, 1999	35.25	36.63	35.25	36.50
1655	NYSE	GL	Thu, Dec 31, 1998	34.81	36.13	34.81	35.31
1654	NYSE	GL	Wed, Dec 30, 1998	35.00	35.25	34.56	34.75
1653	NYSE	GL	Tue, Dec 29, 1998	34.56	35.13	34.44	35.00
1652	NYSE	GL	Mon, Dec 28, 1998	34.63	34.69	34.25	34.38
1651	NYSE	GL	Thu, Dec 24, 1998	35.06	35.06	34.13	34.56
1650	NYSE	GL	Wed, Dec 23, 1998	34.63	35.25	34.31	35.06
1649	NYSE	GL	Tue, Dec 22, 1998	34.13	34.69	33.69	34.69
1648	NYSE	GL	Mon, Dec 21, 1998	34.13	34.88	34.00	34.06
1647	NYSE	GL	Fri, Dec 18, 1998	35.00	35.00	34.00	34.38
1646	NYSE	GL	Thu, Dec 17, 1998	33.69	34.88	33.63	34.88
1645	NYSE	GL	Wed, Dec 16, 1998	34.00	34.00	33.00	33.44
1644	NYSE	GL	Tue, Dec 15, 1998	35.25	35.25	33.75	34.00
1643	NYSE	GL	Mon, Dec 14, 1998	36.25	36.31	34.13	35.13
1642	NYSE	GL	Fri, Dec 11, 1998	36.00	36.38	35.63	36.38
1641	NYSE	GL	Thu, Dec 10, 1998	37.31	37.81	36.75	36.75
1640	NYSE	GL	Wed, Dec 9, 1998	37.81	38.00	37.50	37.56
1639	NYSE	GL	Tue, Dec 8, 1998	38.50	38.50	37.75	37.75
1638	NYSE	GL	Mon, Dec 7, 1998	37.81	38.38	37.81	38.19
1637	NYSE	GL	Fri, Dec 4, 1998	37.69	38.94	37.63	38.31
1636	NYSE	GL	Thu, Dec 3, 1998	37.31	37.88	37.19	37.56
1635	NYSE	GL	Wed, Dec 2, 1998	37.88	38.19	37.50	37.56
1634	NYSE	GL	Tue, Dec 1, 1998	37.75	38.19	37.25	37.94
1633	NYSE	GL	Mon, Nov 30, 1998	38.31	38.94	38.00	38.00
1632	NYSE	GL	Fri, Nov 27, 1998	38.81	38.81	38.25	38.50
1631	NYSE	GL	Wed, Nov 25, 1998	39.31	39.44	38.38	38.75
1630	NYSE	GL	Tue, Nov 24, 1998	40.00	40.25	39.00	39.56
1629	NYSE	GL	Mon, Nov 23, 1998	39.19	40.00	39.13	39.88
1628	NYSE	GL	Fri, Nov 20, 1998	38.50	39.31	38.38	39.00
1627	NYSE	GL	Thu, Nov 19, 1998	38.31	38.50	38.06	38.25
1626	NYSE	GL	Wed, Nov 18, 1998	37.63	38.25	37.38	38.06
1625	NYSE	GL	Tue, Nov 17, 1998	37.63	38.13	37.38	37.88
1624	NYSE	GL	Mon, Nov 16, 1998	36.50	37.88	36.50	37.88
1623	NYSE	GL	Fri, Nov 13, 1998	36.44	36.44	36.06	36.31
1622	NYSE	GL	Thu, Nov 12, 1998	36.44	36.69	35.63	36.44
1621	NYSE	GL	Wed, Nov 11, 1998	37.19	37.31	36.31	36.50
1620	NYSE	GL	Tue, Nov 10, 1998	38.63	38.75	36.88	37.19
1619	NYSE	GL	Mon, Nov 9, 1998	37.88	40.00	37.88	38.38
1618	NYSE	GL	Fri, Nov 6, 1998	44.50	44.69	43.31	43.88
1617	NYSE	GL	Thu, Nov 5, 1998	44.06	45.50	43.13	45.00
1616	NYSE	GL	Wed, Nov 4, 1998	43.31	44.75	43.31	44.31
1615	NYSE	GL	Tue, Nov 3, 1998	44.00	44.00	43.00	43.31
1614	NYSE	GL	Mon, Nov 2, 1998	43.75	44.19	43.06	44.00
1613	NYSE	GL	Fri, Oct 30, 1998	41.69	43.88	41.44	43.75
1612	NYSE	GL	Thu, Oct 29, 1998	40.00	41.50	39.63	41.44
1611	NYSE	GL	Wed, Oct 28, 1998	40.56	40.63	39.84	40.38
1610	NYSE	GL	Tue, Oct 27, 1998	39.00	40.56	39.00	40.56
1609	NYSE	GL	Mon, Oct 26, 1998	39.50	39.50	38.75	38.75
1608	NYSE	GL	Fri, Oct 23, 1998	39.63	40.00	39.38	40.00
1607	NYSE	GL	Thu, Oct 22, 1998	39.94	39.94	39.13	39.50
1606	NYSE	GL	Wed, Oct 21, 1998	40.75	40.88	40.00	40.06
1605	NYSE	GL	Tue, Oct 20, 1998	39.00	41.63	39.00	41.00
1604	NYSE	GL	Mon, Oct 19, 1998	38.06	39.50	37.75	39.06
1603	NYSE	GL	Fri, Oct 16, 1998	37.94	38.88	37.13	37.94
1602	NYSE	GL	Thu, Oct 15, 1998	35.38	37.56	35.19	37.31
1601	NYSE	GL	Wed, Oct 14, 1998	35.31	36.31	34.81	35.63
1600	NYSE	GL	Tue, Oct 13, 1998	35.31	35.44	34.88	35.06
1599	NYSE	GL	Mon, Oct 12, 1998	34.38	35.56	34.38	35.19
1598	NYSE	GL	Fri, Oct 9, 1998	33.38	34.81	33.06	34.63
1597	NYSE	GL	Thu, Oct 8, 1998	34.06	34.06	31.81	33.25
1596	NYSE	GL	Wed, Oct 7, 1998	35.06	35.19	34.13	34.31
1595	NYSE	GL	Tue, Oct 6, 1998	35.00	36.19	34.88	35.25
1594	NYSE	GL	Mon, Oct 5, 1998	35.25	35.69	34.00	34.81
1593	NYSE	GL	Fri, Oct 2, 1998	34.31	35.38	34.31	35.25
1592	NYSE	GL	Thu, Oct 1, 1998	35.38	35.69	34.06	34.31
1591	NYSE	GL	Wed, Sep 30, 1998	36.00	36.06	35.38	35.94
1590	NYSE	GL	Tue, Sep 29, 1998	36.88	37.00	36.00	36.19
1589	NYSE	GL	Mon, Sep 28, 1998	37.00	37.06	36.56	37.00
1588	NYSE	GL	Fri, Sep 25, 1998	36.81	37.44	36.63	37.06
1587	NYSE	GL	Thu, Sep 24, 1998	38.00	38.44	36.56	37.06
1586	NYSE	GL	Wed, Sep 23, 1998	37.19	38.19	37.19	38.13
1585	NYSE	GL	Tue, Sep 22, 1998	37.25	37.94	37.19	37.44
1584	NYSE	GL	Mon, Sep 21, 1998	37.63	37.63	37.00	37.31
1583	NYSE	GL	Fri, Sep 18, 1998	37.44	37.88	37.44	37.56
1582	NYSE	GL	Thu, Sep 17, 1998	37.38	37.69	37.00	37.38
1581	NYSE	GL	Wed, Sep 16, 1998	37.44	38.25	37.06	37.88
1580	NYSE	GL	Tue, Sep 15, 1998	37.13	37.63	37.06	37.44
1579	NYSE	GL	Mon, Sep 14, 1998	37.69	38.06	37.00	37.38
1578	NYSE	GL	Fri, Sep 11, 1998	37.00	37.69	36.88	37.44
1577	NYSE	GL	Thu, Sep 10, 1998	36.50	37.13	36.13	37.06
1576	NYSE	GL	Wed, Sep 9, 1998	38.63	38.63	37.00	37.13
1575	NYSE	GL	Tue, Sep 8, 1998	36.94	37.63	36.88	37.19
1574	NYSE	GL	Fri, Sep 4, 1998	36.75	37.00	36.44	36.88
1573	NYSE	GL	Thu, Sep 3, 1998	36.25	36.94	36.00	36.63
1572	NYSE	GL	Wed, Sep 2, 1998	36.31	37.94	36.25	36.94
1571	NYSE	GL	Tue, Sep 1, 1998	35.50	36.50	35.44	36.31
1570	NYSE	GL	Mon, Aug 31, 1998	37.56	37.56	35.75	35.75
1569	NYSE	GL	Fri, Aug 28, 1998	37.44	37.94	37.13	37.50
1568	NYSE	GL	Thu, Aug 27, 1998	39.00	39.31	36.50	37.56
1567	NYSE	GL	Wed, Aug 26, 1998	39.44	39.63	39.19	39.44
1566	NYSE	GL	Tue, Aug 25, 1998	38.88	40.31	38.88	39.88
1565	NYSE	GL	Mon, Aug 24, 1998	39.56	40.25	38.88	38.88
1564	NYSE	GL	Fri, Aug 21, 1998	39.88	40.00	38.50	39.31
1563	NYSE	GL	Thu, Aug 20, 1998	41.00	42.00	40.31	40.31
1562	NYSE	GL	Wed, Aug 19, 1998	40.31	41.25	40.31	40.94
1561	NYSE	GL	Tue, Aug 18, 1998	40.13	41.00	40.13	40.56
1560	NYSE	GL	Mon, Aug 17, 1998	39.25	40.31	38.63	40.25
1559	NYSE	GL	Fri, Aug 14, 1998	40.25	40.56	39.25	39.50
1558	NYSE	GL	Thu, Aug 13, 1998	39.94	40.94	39.50	40.00
1557	NYSE	GL	Wed, Aug 12, 1998	39.81	40.56	39.75	39.94
1556	NYSE	GL	Tue, Aug 11, 1998	40.00	40.19	38.69	39.94
1555	NYSE	GL	Mon, Aug 10, 1998	40.63	41.50	40.25	40.38
1554	NYSE	GL	Fri, Aug 7, 1998	40.19	41.19	39.94	40.75
1553	NYSE	GL	Thu, Aug 6, 1998	41.25	41.25	40.31	40.63
1552	NYSE	GL	Wed, Aug 5, 1998	41.13	41.81	39.88	41.25
1551	NYSE	GL	Tue, Aug 4, 1998	43.56	43.56	41.00	41.13
1550	NYSE	GL	Mon, Aug 3, 1998	43.63	44.19	42.50	43.38
1549	NYSE	GL	Fri, Jul 31, 1998	44.13	45.00	43.38	44.00
1548	NYSE	GL	Thu, Jul 30, 1998	44.25	44.75	43.88	44.31
1547	NYSE	GL	Wed, Jul 29, 1998	43.63	44.38	43.50	44.25
1546	NYSE	GL	Tue, Jul 28, 1998	44.31	44.44	43.13	43.88
1545	NYSE	GL	Mon, Jul 27, 1998	44.06	44.63	43.88	44.50
1544	NYSE	GL	Fri, Jul 24, 1998	43.25	44.75	43.25	44.31
1543	NYSE	GL	Thu, Jul 23, 1998	44.00	44.00	43.25	43.25
1542	NYSE	GL	Wed, Jul 22, 1998	44.00	44.69	44.00	44.25
1541	NYSE	GL	Tue, Jul 21, 1998	44.88	45.00	44.06	44.25
1540	NYSE	GL	Mon, Jul 20, 1998	45.69	45.81	44.44	45.13
1539	NYSE	GL	Fri, Jul 17, 1998	47.00	47.19	45.81	45.94
1538	NYSE	GL	Thu, Jul 16, 1998	44.88	46.31	44.88	46.31
1537	NYSE	GL	Wed, Jul 15, 1998	45.06	45.13	44.50	44.88
1536	NYSE	GL	Tue, Jul 14, 1998	43.88	45.25	43.88	45.19
1535	NYSE	GL	Mon, Jul 13, 1998	45.25	45.44	44.50	44.75
1534	NYSE	GL	Fri, Jul 10, 1998	45.25	45.69	43.81	45.31
1533	NYSE	GL	Thu, Jul 9, 1998	46.00	46.69	45.50	45.50
1532	NYSE	GL	Wed, Jul 8, 1998	45.44	45.88	45.06	45.56
1531	NYSE	GL	Tue, Jul 7, 1998	45.63	45.69	45.19	45.50
1530	NYSE	GL	Mon, Jul 6, 1998	46.06	46.06	45.38	45.75
1529	NYSE	GL	Thu, Jul 2, 1998	46.25	46.25	45.44	46.19
1528	NYSE	GL	Wed, Jul 1, 1998	45.63	46.94	45.44	46.88
1527	NYSE	GL	Tue, Jun 30, 1998	45.19	46.25	44.56	45.75
1526	NYSE	GL	Mon, Jun 29, 1998	44.50	45.81	44.50	44.94
1525	NYSE	GL	Fri, Jun 26, 1998	44.31	44.94	44.19	44.63
1524	NYSE	GL	Thu, Jun 25, 1998	43.63	45.00	43.63	44.13
1523	NYSE	GL	Wed, Jun 24, 1998	43.06	43.63	43.06	43.38
1522	NYSE	GL	Tue, Jun 23, 1998	43.00	43.31	42.69	43.25
1521	NYSE	GL	Mon, Jun 22, 1998	42.56	42.63	42.00	42.38
1520	NYSE	GL	Fri, Jun 19, 1998	41.50	42.25	41.38	42.06
1519	NYSE	GL	Thu, Jun 18, 1998	40.94	42.06	40.88	41.50
1518	NYSE	GL	Wed, Jun 17, 1998	40.38	41.31	40.06	40.88
1517	NYSE	GL	Tue, Jun 16, 1998	41.00	41.38	40.13	40.63
1516	NYSE	GL	Mon, Jun 15, 1998	41.56	41.81	40.75	40.94
1515	NYSE	GL	Fri, Jun 12, 1998	42.50	42.75	41.75	41.94
1514	NYSE	GL	Thu, Jun 11, 1998	43.50	43.69	42.19	42.75
1513	NYSE	GL	Wed, Jun 10, 1998	43.25	44.44	43.25	43.75
1512	NYSE	GL	Tue, Jun 9, 1998	42.94	43.69	42.94	43.38
1511	NYSE	GL	Mon, Jun 8, 1998	43.00	43.25	42.00	43.13
1510	NYSE	GL	Fri, Jun 5, 1998	43.06	43.25	42.06	43.00
1509	NYSE	GL	Thu, Jun 4, 1998	42.63	43.19	41.56	43.06
1508	NYSE	GL	Wed, Jun 3, 1998	43.56	43.75	43.25	43.38
1507	NYSE	GL	Tue, Jun 2, 1998	41.63	44.00	41.13	43.56
1506	NYSE	GL	Mon, Jun 1, 1998	42.38	42.69	40.13	42.44
1505	NYSE	GL	Fri, May 29, 1998	43.00	43.94	42.88	42.88
1504	NYSE	GL	Thu, May 28, 1998	42.75	43.13	42.63	43.00
1503	NYSE	GL	Wed, May 27, 1998	44.19	44.31	42.94	43.00
1502	NYSE	GL	Tue, May 26, 1998	45.13	45.63	44.31	44.38
1501	NYSE	GL	Fri, May 22, 1998	45.00	45.13	44.63	45.06
1500	NYSE	GL	Thu, May 21, 1998	45.25	45.38	44.56	44.75
1499	NYSE	GL	Wed, May 20, 1998	45.06	45.13	44.56	45.13
1498	NYSE	GL	Tue, May 19, 1998	43.88	45.25	43.75	45.00
1497	NYSE	GL	Mon, May 18, 1998	44.38	44.63	43.56	43.69
1496	NYSE	GL	Fri, May 15, 1998	44.88	45.06	44.13	44.19
1495	NYSE	GL	Thu, May 14, 1998	44.25	45.13	43.75	44.88
1494	NYSE	GL	Wed, May 13, 1998	42.75	43.81	42.75	43.00
1493	NYSE	GL	Tue, May 12, 1998	43.06	43.13	41.56	42.81
1492	NYSE	GL	Mon, May 11, 1998	43.50	43.56	42.81	42.81
1491	NYSE	GL	Fri, May 8, 1998	43.25	44.13	43.25	43.75
1490	NYSE	GL	Thu, May 7, 1998	44.38	44.44	43.69	43.81
1489	NYSE	GL	Wed, May 6, 1998	45.06	45.06	43.94	44.63
1488	NYSE	GL	Tue, May 5, 1998	46.38	46.38	44.81	45.06
1487	NYSE	GL	Mon, May 4, 1998	45.75	46.56	45.56	45.56
1486	NYSE	GL	Fri, May 1, 1998	44.75	45.50	44.56	45.38
1485	NYSE	GL	Thu, Apr 30, 1998	44.00	45.00	44.00	44.56
1484	NYSE	GL	Wed, Apr 29, 1998	44.38	44.69	43.94	43.94
1483	NYSE	GL	Tue, Apr 28, 1998	45.38	45.38	44.00	44.19
1482	NYSE	GL	Mon, Apr 27, 1998	45.75	46.31	45.00	45.50
1481	NYSE	GL	Fri, Apr 24, 1998	47.69	48.25	46.50	46.75
1480	NYSE	GL	Thu, Apr 23, 1998	48.69	49.00	46.44	47.69
1479	NYSE	GL	Wed, Apr 22, 1998	49.13	49.19	48.06	48.69
1478	NYSE	GL	Tue, Apr 21, 1998	48.13	49.13	47.63	49.13
1477	NYSE	GL	Mon, Apr 20, 1998	49.13	49.56	47.63	48.06
1476	NYSE	GL	Fri, Apr 17, 1998	48.50	49.81	48.31	49.75
1475	NYSE	GL	Thu, Apr 16, 1998	48.69	48.94	48.13	48.50
1474	NYSE	GL	Wed, Apr 15, 1998	48.13	48.63	47.25	48.50
1473	NYSE	GL	Tue, Apr 14, 1998	47.63	48.75	47.50	48.25
1472	NYSE	GL	Mon, Apr 13, 1998	47.00	48.00	46.75	47.81
1471	NYSE	GL	Thu, Apr 9, 1998	47.06	47.81	46.50	47.25
1470	NYSE	GL	Wed, Apr 8, 1998	47.00	47.81	47.00	47.13
1469	NYSE	GL	Tue, Apr 7, 1998	48.38	48.44	46.63	47.25
1468	NYSE	GL	Mon, Apr 6, 1998	47.94	49.06	47.88	48.69
1467	NYSE	GL	Fri, Apr 3, 1998	46.50	48.19	46.50	47.69
1466	NYSE	GL	Thu, Apr 2, 1998	45.69	46.56	45.19	46.31
1465	NYSE	GL	Wed, Apr 1, 1998	45.81	46.38	45.13	45.81
1464	NYSE	GL	Tue, Mar 31, 1998	45.94	47.00	45.31	45.81
1463	NYSE	GL	Mon, Mar 30, 1998	46.25	47.25	45.38	45.75
1462	NYSE	GL	Fri, Mar 27, 1998	47.50	47.50	45.50	46.25
1461	NYSE	GL	Thu, Mar 26, 1998	46.19	46.56	45.00	46.06
1460	NYSE	GL	Wed, Mar 25, 1998	46.50	47.81	46.50	46.81
1459	NYSE	GL	Tue, Mar 24, 1998	46.25	46.94	45.56	45.94
1458	NYSE	GL	Mon, Mar 23, 1998	46.75	47.13	46.06	46.25
1457	NYSE	GL	Fri, Mar 20, 1998	47.25	47.81	47.00	47.63
1456	NYSE	GL	Thu, Mar 19, 1998	47.50	47.50	46.88	47.25
1455	NYSE	GL	Wed, Mar 18, 1998	46.88	47.50	46.50	47.50
1454	NYSE	GL	Tue, Mar 17, 1998	45.19	47.50	45.00	46.88
1453	NYSE	GL	Mon, Mar 16, 1998	44.94	45.50	44.75	45.25
1452	NYSE	GL	Fri, Mar 13, 1998	45.81	45.94	44.88	45.06
1451	NYSE	GL	Thu, Mar 12, 1998	45.69	46.44	45.63	45.81
1450	NYSE	GL	Wed, Mar 11, 1998	45.94	46.38	45.38	45.94
1449	NYSE	GL	Tue, Mar 10, 1998	45.69	46.00	45.38	46.00
1448	NYSE	GL	Mon, Mar 9, 1998	45.94	46.00	45.81	45.94
1447	NYSE	GL	Fri, Mar 6, 1998	45.56	46.00	45.50	45.94
1446	NYSE	GL	Thu, Mar 5, 1998	45.75	45.75	44.75	45.50
1445	NYSE	GL	Wed, Mar 4, 1998	46.31	46.31	45.50	46.00
1444	NYSE	GL	Tue, Mar 3, 1998	46.94	47.56	46.19	46.56
1443	NYSE	GL	Mon, Mar 2, 1998	46.38	47.56	46.38	47.06
1442	NYSE	GL	Fri, Feb 27, 1998	46.75	47.00	46.31	46.75
1441	NYSE	GL	Thu, Feb 26, 1998	46.31	46.88	45.56	46.75
1440	NYSE	GL	Wed, Feb 25, 1998	45.00	47.25	44.88	46.19
1439	NYSE	GL	Tue, Feb 24, 1998	43.19	45.00	43.19	44.38
1438	NYSE	GL	Mon, Feb 23, 1998	42.94	43.94	42.50	43.44
1437	NYSE	GL	Fri, Feb 20, 1998	41.50	43.19	41.38	43.06
1436	NYSE	GL	Thu, Feb 19, 1998	41.00	41.75	40.94	41.75
1435	NYSE	GL	Wed, Feb 18, 1998	41.13	41.38	40.50	40.88
1434	NYSE	GL	Tue, Feb 17, 1998	41.50	41.75	40.88	41.00
1433	NYSE	GL	Fri, Feb 13, 1998	41.25	41.81	41.00	41.63
1432	NYSE	GL	Thu, Feb 12, 1998	41.88	41.94	41.25	41.50
1431	NYSE	GL	Wed, Feb 11, 1998	42.50	42.50	41.19	42.00
1430	NYSE	GL	Tue, Feb 10, 1998	42.63	43.06	42.13	42.50
1429	NYSE	GL	Mon, Feb 9, 1998	42.31	42.94	41.94	42.81
1428	NYSE	GL	Fri, Feb 6, 1998	42.50	42.88	41.00	42.06
1427	NYSE	GL	Thu, Feb 5, 1998	42.63	42.75	41.50	41.94
1426	NYSE	GL	Wed, Feb 4, 1998	42.38	42.63	42.06	42.56
1425	NYSE	GL	Tue, Feb 3, 1998	42.38	42.63	41.50	42.63
1424	NYSE	GL	Mon, Feb 2, 1998	41.94	42.50	41.75	42.50
1423	NYSE	GL	Fri, Jan 30, 1998	43.38	43.38	41.56	41.75
1422	NYSE	GL	Thu, Jan 29, 1998	42.13	43.06	41.69	42.38
1421	NYSE	GL	Wed, Jan 28, 1998	42.38	42.88	41.94	42.00
1420	NYSE	GL	Tue, Jan 27, 1998	41.56	43.25	41.38	42.44
1419	NYSE	GL	Mon, Jan 26, 1998	41.63	42.38	41.56	41.56
1418	NYSE	GL	Fri, Jan 23, 1998	41.94	42.00	40.94	41.63
1417	NYSE	GL	Thu, Jan 22, 1998	42.88	42.94	41.75	42.19
1416	NYSE	GL	Wed, Jan 21, 1998	42.75	44.25	42.56	43.00
1415	NYSE	GL	Tue, Jan 20, 1998	41.69	42.88	41.63	42.75
1414	NYSE	GL	Fri, Jan 16, 1998	41.50	42.31	41.31	41.94
1413	NYSE	GL	Thu, Jan 15, 1998	41.31	42.75	41.00	42.38
1412	NYSE	GL	Wed, Jan 14, 1998	41.75	41.75	40.75	41.44
1411	NYSE	GL	Tue, Jan 13, 1998	39.94	40.69	39.81	40.69
1410	NYSE	GL	Mon, Jan 12, 1998	38.25	40.00	38.25	39.94
1409	NYSE	GL	Fri, Jan 9, 1998	41.31	41.50	39.13	39.19
1408	NYSE	GL	Thu, Jan 8, 1998	41.88	42.63	41.38	41.44
1407	NYSE	GL	Wed, Jan 7, 1998	41.88	42.06	41.50	41.94
1406	NYSE	GL	Tue, Jan 6, 1998	41.94	42.63	41.44	42.00
1405	NYSE	GL	Mon, Jan 5, 1998	42.13	42.81	41.63	42.44
1404	NYSE	GL	Fri, Jan 2, 1998	42.25	42.63	41.94	42.19
1403	NYSE	GL	Wed, Dec 31, 1997	42.44	42.50	41.50	42.19
1402	NYSE	GL	Tue, Dec 30, 1997	41.13	42.69	41.06	42.44
1401	NYSE	GL	Mon, Dec 29, 1997	39.75	41.31	39.50	40.94
1400	NYSE	GL	Fri, Dec 26, 1997	39.13	39.75	39.13	39.50
1399	NYSE	GL	Wed, Dec 24, 1997	39.44	39.75	38.88	38.88
1398	NYSE	GL	Tue, Dec 23, 1997	41.13	41.13	39.56	39.63
1397	NYSE	GL	Mon, Dec 22, 1997	40.06	41.50	40.06	40.88
1396	NYSE	GL	Fri, Dec 19, 1997	39.63	40.38	39.06	40.13
1395	NYSE	GL	Thu, Dec 18, 1997	42.06	42.06	40.69	40.69
1394	NYSE	GL	Wed, Dec 17, 1997	41.63	42.25	41.13	42.06
1393	NYSE	GL	Tue, Dec 16, 1997	41.50	41.88	41.25	41.50
1392	NYSE	GL	Mon, Dec 15, 1997	41.50	42.38	41.50	41.63
1391	NYSE	GL	Fri, Dec 12, 1997	41.00	41.63	40.88	41.13
1390	NYSE	GL	Thu, Dec 11, 1997	41.81	42.13	40.69	40.81
1389	NYSE	GL	Wed, Dec 10, 1997	41.31	41.75	40.94	41.44
1388	NYSE	GL	Tue, Dec 9, 1997	41.13	41.38	40.88	41.06
1387	NYSE	GL	Mon, Dec 8, 1997	41.19	41.75	41.13	41.38
1386	NYSE	GL	Fri, Dec 5, 1997	41.00	41.69	41.00	41.44
1385	NYSE	GL	Thu, Dec 4, 1997	41.50	41.69	40.94	41.00
1384	NYSE	GL	Wed, Dec 3, 1997	41.44	41.69	40.81	41.44
1383	NYSE	GL	Tue, Dec 2, 1997	41.25	42.81	41.00	41.44
1382	NYSE	GL	Mon, Dec 1, 1997	41.25	41.88	39.75	41.00
1381	NYSE	GL	Fri, Nov 28, 1997	40.50	41.00	40.50	41.00
1380	NYSE	GL	Wed, Nov 26, 1997	40.31	41.00	40.25	40.50
1379	NYSE	GL	Tue, Nov 25, 1997	40.31	40.50	39.88	40.06
1378	NYSE	GL	Mon, Nov 24, 1997	41.06	41.25	40.19	40.19
1377	NYSE	GL	Fri, Nov 21, 1997	40.31	41.44	40.25	41.00
1376	NYSE	GL	Thu, Nov 20, 1997	40.00	40.94	39.88	39.94
1375	NYSE	GL	Wed, Nov 19, 1997	39.63	40.06	39.50	39.81
1374	NYSE	GL	Tue, Nov 18, 1997	40.94	40.94	39.50	39.88
1373	NYSE	GL	Mon, Nov 17, 1997	40.25	41.13	40.06	40.88
1372	NYSE	GL	Fri, Nov 14, 1997	40.19	40.25	39.75	40.00
1371	NYSE	GL	Thu, Nov 13, 1997	39.19	40.31	39.13	40.00
1370	NYSE	GL	Wed, Nov 12, 1997	39.88	40.13	39.25	39.63
1369	NYSE	GL	Tue, Nov 11, 1997	39.88	40.25	39.81	40.25
1368	NYSE	GL	Mon, Nov 10, 1997	39.75	40.13	39.50	39.88
1367	NYSE	GL	Fri, Nov 7, 1997	39.25	39.94	39.25	39.88
1366	NYSE	GL	Thu, Nov 6, 1997	40.75	40.81	39.75	40.63
1365	NYSE	GL	Wed, Nov 5, 1997	40.63	41.25	40.56	41.00
1364	NYSE	GL	Tue, Nov 4, 1997	40.63	40.88	40.25	40.75
1363	NYSE	GL	Mon, Nov 3, 1997	39.88	40.88	39.88	40.88
1362	NYSE	GL	Fri, Oct 31, 1997	40.00	40.13	39.25	40.13
1361	NYSE	GL	Thu, Oct 30, 1997	40.25	40.25	39.63	40.00
1360	NYSE	GL	Wed, Oct 29, 1997	39.81	41.75	39.81	40.56
1359	NYSE	GL	Tue, Oct 28, 1997	35.81	40.06	35.19	39.94
1358	NYSE	GL	Mon, Oct 27, 1997	40.44	40.69	37.63	37.63
1357	NYSE	GL	Fri, Oct 24, 1997	39.88	40.75	39.38	40.69
1356	NYSE	GL	Thu, Oct 23, 1997	40.06	40.25	39.75	39.81
1355	NYSE	GL	Wed, Oct 22, 1997	40.50	40.81	40.06	40.50
1354	NYSE	GL	Tue, Oct 21, 1997	40.13	40.50	39.94	40.50
1353	NYSE	GL	Mon, Oct 20, 1997	38.94	39.75	38.75	39.75
1352	NYSE	GL	Fri, Oct 17, 1997	39.00	39.56	37.88	38.69
1351	NYSE	GL	Thu, Oct 16, 1997	39.50	40.44	39.25	39.25
1350	NYSE	GL	Wed, Oct 15, 1997	39.94	40.06	39.13	39.38
1349	NYSE	GL	Tue, Oct 14, 1997	40.63	40.75	39.81	40.31
1348	NYSE	GL	Mon, Oct 13, 1997	40.19	40.69	40.06	40.56
1347	NYSE	GL	Fri, Oct 10, 1997	39.88	40.25	39.56	40.25
1346	NYSE	GL	Thu, Oct 9, 1997	40.00	40.00	38.88	39.88
1345	NYSE	GL	Wed, Oct 8, 1997	40.88	41.13	39.19	40.19
1344	NYSE	GL	Tue, Oct 7, 1997	40.88	41.44	40.56	41.13
1343	NYSE	GL	Mon, Oct 6, 1997	41.06	41.44	40.94	41.06
1342	NYSE	GL	Fri, Oct 3, 1997	41.06	41.44	40.44	40.75
1341	NYSE	GL	Thu, Oct 2, 1997	40.25	40.88	40.00	40.88
1340	NYSE	GL	Wed, Oct 1, 1997	39.50	40.88	39.25	40.69
1339	NYSE	GL	Tue, Sep 30, 1997	40.63	40.63	39.25	39.25
1338	NYSE	GL	Mon, Sep 29, 1997	39.63	40.81	39.63	40.56
1337	NYSE	GL	Fri, Sep 26, 1997	39.13	39.63	39.00	39.44
1336	NYSE	GL	Thu, Sep 25, 1997	39.44	39.69	38.63	39.13
1335	NYSE	GL	Wed, Sep 24, 1997	40.31	41.25	39.19	39.75
1334	NYSE	GL	Tue, Sep 23, 1997	41.38	41.38	40.19	40.31
1333	NYSE	GL	Mon, Sep 22, 1997	40.06	41.13	40.00	41.13
1332	NYSE	GL	Fri, Sep 19, 1997	40.19	40.44	39.63	40.06
1331	NYSE	GL	Thu, Sep 18, 1997	40.50	40.69	40.13	40.44
1330	NYSE	GL	Wed, Sep 17, 1997	41.38	41.38	40.25	40.75
1329	NYSE	GL	Tue, Sep 16, 1997	39.94	41.63	39.88	41.63
1328	NYSE	GL	Mon, Sep 15, 1997	39.31	39.88	39.19	39.56
1327	NYSE	GL	Fri, Sep 12, 1997	38.50	39.44	38.38	39.44
1326	NYSE	GL	Thu, Sep 11, 1997	38.19	38.63	37.94	38.38
1325	NYSE	GL	Wed, Sep 10, 1997	38.81	39.13	38.44	38.44
1324	NYSE	GL	Tue, Sep 9, 1997	39.38	39.63	39.00	39.19
1323	NYSE	GL	Mon, Sep 8, 1997	39.88	39.94	39.13	39.50
1322	NYSE	GL	Fri, Sep 5, 1997	39.13	39.88	39.00	39.31
1321	NYSE	GL	Thu, Sep 4, 1997	38.69	39.94	38.69	39.13
1320	NYSE	GL	Wed, Sep 3, 1997	39.81	39.81	38.50	38.63
1319	NYSE	GL	Tue, Sep 2, 1997	37.63	39.88	37.56	39.81
1318	NYSE	GL	Fri, Aug 29, 1997	38.06	38.75	37.44	37.88
1317	NYSE	GL	Thu, Aug 28, 1997	37.06	38.63	37.06	38.19
1316	NYSE	GL	Wed, Aug 27, 1997	37.13	37.44	36.50	37.13
1315	NYSE	GL	Tue, Aug 26, 1997	36.13	37.63	36.00	37.38
1314	NYSE	GL	Mon, Aug 25, 1997	36.00	36.13	34.94	35.56
1313	NYSE	GL	Fri, Aug 22, 1997	36.31	37.00	35.50	35.75
1312	NYSE	GL	Thu, Aug 21, 1997	37.44	37.56	35.56	36.56
1311	NYSE	GL	Wed, Aug 20, 1997	37.00	37.63	36.94	37.63
1310	NYSE	GL	Tue, Aug 19, 1997	35.88	37.38	35.88	37.06
1309	NYSE	GL	Mon, Aug 18, 1997	35.75	35.75	34.81	35.63
1308	NYSE	GL	Fri, Aug 15, 1997	36.06	36.56	35.75	35.75
1307	NYSE	GL	Thu, Aug 14, 1997	37.31	37.88	36.56	36.56
1306	NYSE	GL	Wed, Aug 13, 1997	36.81	37.31	36.81	37.19
1305	NYSE	GL	Tue, Aug 12, 1997	38.44	38.44	36.81	36.88
1304	NYSE	GL	Mon, Aug 11, 1997	37.25	38.19	37.25	38.19
1303	NYSE	GL	Fri, Aug 8, 1997	38.19	38.38	37.06	37.19
1302	NYSE	GL	Thu, Aug 7, 1997	39.00	39.19	38.44	38.44
1301	NYSE	GL	Wed, Aug 6, 1997	38.44	39.06	38.25	39.00
1300	NYSE	GL	Tue, Aug 5, 1997	38.88	39.00	38.06	38.38
1299	NYSE	GL	Mon, Aug 4, 1997	38.81	39.00	38.56	38.88
1298	NYSE	GL	Fri, Aug 1, 1997	39.78	39.84	38.69	39.03
1297	NYSE	GL	Thu, Jul 31, 1997	39.47	39.87	39.38	39.81
1296	NYSE	GL	Wed, Jul 30, 1997	38.94	39.50	38.94	39.44
1295	NYSE	GL	Tue, Jul 29, 1997	38.88	39.06	38.69	39.06
1294	NYSE	GL	Mon, Jul 28, 1997	39.25	39.44	38.88	38.91
1293	NYSE	GL	Fri, Jul 25, 1997	39.50	39.56	39.25	39.25
1292	NYSE	GL	Thu, Jul 24, 1997	39.50	39.53	39.09	39.50
1291	NYSE	GL	Wed, Jul 23, 1997	40.00	40.00	39.38	39.62
1290	NYSE	GL	Tue, Jul 22, 1997	38.03	38.81	38.03	38.78
1289	NYSE	GL	Mon, Jul 21, 1997	37.56	38.16	37.53	38.03
1288	NYSE	GL	Fri, Jul 18, 1997	37.72	37.75	37.25	37.56
1287	NYSE	GL	Thu, Jul 17, 1997	38.03	38.37	37.69	37.91
1286	NYSE	GL	Wed, Jul 16, 1997	37.66	38.16	37.13	38.03
1285	NYSE	GL	Tue, Jul 15, 1997	36.75	37.75	36.75	37.75
1284	NYSE	GL	Mon, Jul 14, 1997	37.19	37.37	36.72	36.81
1283	NYSE	GL	Fri, Jul 11, 1997	37.00	37.44	37.00	37.06
1282	NYSE	GL	Thu, Jul 10, 1997	36.16	37.28	36.16	37.09
1281	NYSE	GL	Wed, Jul 9, 1997	36.97	37.34	36.00	36.12
1280	NYSE	GL	Tue, Jul 8, 1997	36.81	37.56	36.72	36.88
1279	NYSE	GL	Mon, Jul 7, 1997	37.00	37.53	36.81	36.91
1278	NYSE	GL	Thu, Jul 3, 1997	36.56	37.09	36.56	36.91
1277	NYSE	GL	Wed, Jul 2, 1997	35.50	36.25	35.50	36.25
1276	NYSE	GL	Tue, Jul 1, 1997	35.50	36.37	35.31	35.50
1275	NYSE	GL	Mon, Jun 30, 1997	36.06	36.25	35.37	35.62
1274	NYSE	GL	Fri, Jun 27, 1997	35.56	36.72	35.56	36.12
1273	NYSE	GL	Thu, Jun 26, 1997	35.87	36.25	35.59	35.72
1272	NYSE	GL	Wed, Jun 25, 1997	35.97	36.47	35.78	36.00
1271	NYSE	GL	Tue, Jun 24, 1997	35.53	36.12	35.37	35.84
1270	NYSE	GL	Mon, Jun 23, 1997	36.19	36.19	35.50	35.50
1269	NYSE	GL	Fri, Jun 20, 1997	36.12	36.37	36.06	36.31
1268	NYSE	GL	Thu, Jun 19, 1997	36.00	36.12	35.94	36.12
1267	NYSE	GL	Wed, Jun 18, 1997	36.00	36.19	35.75	36.06
1266	NYSE	GL	Tue, Jun 17, 1997	35.37	35.44	35.13	35.25
1265	NYSE	GL	Mon, Jun 16, 1997	35.50	35.69	35.19	35.50
1264	NYSE	GL	Fri, Jun 13, 1997	35.87	36.00	35.44	35.56
1263	NYSE	GL	Thu, Jun 12, 1997	34.75	36.12	34.75	36.00
1262	NYSE	GL	Wed, Jun 11, 1997	34.75	34.81	34.25	34.63
1261	NYSE	GL	Tue, Jun 10, 1997	34.12	35.00	34.12	34.81
1260	NYSE	GL	Mon, Jun 9, 1997	34.19	34.31	34.06	34.19
1259	NYSE	GL	Fri, Jun 6, 1997	33.87	34.44	33.69	34.12
1258	NYSE	GL	Thu, Jun 5, 1997	33.87	34.00	33.75	33.87
1257	NYSE	GL	Wed, Jun 4, 1997	33.81	34.06	33.69	33.75
1256	NYSE	GL	Tue, Jun 3, 1997	33.19	33.94	33.12	33.87
1255	NYSE	GL	Mon, Jun 2, 1997	32.88	33.25	32.81	33.19
1254	NYSE	GL	Fri, May 30, 1997	31.87	32.94	31.87	32.94
1253	NYSE	GL	Thu, May 29, 1997	32.06	32.19	31.87	31.94
1252	NYSE	GL	Wed, May 28, 1997	31.94	32.19	31.81	32.19
1251	NYSE	GL	Tue, May 27, 1997	32.12	32.12	31.62	31.94
1250	NYSE	GL	Fri, May 23, 1997	31.62	32.38	31.62	32.25
1249	NYSE	GL	Thu, May 22, 1997	31.62	32.06	31.50	31.62
1248	NYSE	GL	Wed, May 21, 1997	32.12	32.56	31.37	31.56
1247	NYSE	GL	Tue, May 20, 1997	32.44	32.44	31.81	32.00
1246	NYSE	GL	Mon, May 19, 1997	32.19	32.81	32.12	32.56
1245	NYSE	GL	Fri, May 16, 1997	32.63	32.63	31.75	32.25
1244	NYSE	GL	Thu, May 15, 1997	33.00	33.00	32.63	32.75
1243	NYSE	GL	Wed, May 14, 1997	32.25	33.12	32.25	33.00
1242	NYSE	GL	Tue, May 13, 1997	32.81	32.81	32.00	32.38
1241	NYSE	GL	Mon, May 12, 1997	32.25	33.12	32.25	33.06
1240	NYSE	GL	Fri, May 9, 1997	31.94	32.44	31.94	32.25
1239	NYSE	GL	Thu, May 8, 1997	31.81	32.69	31.75	32.06
1238	NYSE	GL	Wed, May 7, 1997	32.06	32.31	31.69	31.94
1237	NYSE	GL	Tue, May 6, 1997	32.00	32.44	31.87	32.00
1236	NYSE	GL	Mon, May 5, 1997	32.06	32.31	31.56	32.00
1235	NYSE	GL	Fri, May 2, 1997	30.94	32.00	30.81	31.94
1234	NYSE	GL	Thu, May 1, 1997	31.12	31.12	30.63	30.94
1233	NYSE	GL	Wed, Apr 30, 1997	30.75	31.25	30.69	31.19
1232	NYSE	GL	Tue, Apr 29, 1997	30.12	30.94	30.12	30.88
1231	NYSE	GL	Mon, Apr 28, 1997	29.31	30.37	29.31	30.06
1230	NYSE	GL	Fri, Apr 25, 1997	28.75	29.62	28.56	29.25
1229	NYSE	GL	Thu, Apr 24, 1997	28.50	29.31	28.50	28.75
1228	NYSE	GL	Wed, Apr 23, 1997	28.12	28.44	28.12	28.44
1227	NYSE	GL	Tue, Apr 22, 1997	27.75	28.25	27.44	28.12
1226	NYSE	GL	Mon, Apr 21, 1997	27.44	27.81	27.44	27.69
1225	NYSE	GL	Fri, Apr 18, 1997	26.94	27.25	26.87	27.19
1224	NYSE	GL	Thu, Apr 17, 1997	27.31	27.44	26.94	27.00
1223	NYSE	GL	Wed, Apr 16, 1997	27.50	27.50	27.25	27.25
1222	NYSE	GL	Tue, Apr 15, 1997	27.25	27.56	27.06	27.44
1221	NYSE	GL	Mon, Apr 14, 1997	26.50	26.63	26.25	26.63
1220	NYSE	GL	Fri, Apr 11, 1997	27.37	27.37	26.50	26.56
1219	NYSE	GL	Thu, Apr 10, 1997	27.06	27.56	27.06	27.44
1218	NYSE	GL	Wed, Apr 9, 1997	27.81	27.94	27.19	27.25
1217	NYSE	GL	Tue, Apr 8, 1997	27.44	27.75	27.31	27.75
1216	NYSE	GL	Mon, Apr 7, 1997	27.00	27.56	27.00	27.37
1215	NYSE	GL	Fri, Apr 4, 1997	26.81	27.44	26.81	27.00
1214	NYSE	GL	Thu, Apr 3, 1997	27.37	27.44	26.87	26.94
1213	NYSE	GL	Wed, Apr 2, 1997	27.37	28.06	27.37	27.44
1212	NYSE	GL	Tue, Apr 1, 1997	27.44	27.81	27.37	27.62
1211	NYSE	GL	Mon, Mar 31, 1997	28.06	28.25	27.62	27.69
1210	NYSE	GL	Thu, Mar 27, 1997	29.37	29.37	28.25	28.31
1209	NYSE	GL	Wed, Mar 26, 1997	29.19	29.44	29.12	29.31
1208	NYSE	GL	Tue, Mar 25, 1997	29.12	29.44	29.00	29.19
1207	NYSE	GL	Mon, Mar 24, 1997	29.37	29.44	29.00	29.19
1206	NYSE	GL	Fri, Mar 21, 1997	29.25	29.56	29.12	29.25
1205	NYSE	GL	Thu, Mar 20, 1997	29.25	29.31	29.06	29.19
1204	NYSE	GL	Wed, Mar 19, 1997	29.56	29.56	29.19	29.25
1203	NYSE	GL	Tue, Mar 18, 1997	29.75	30.06	29.62	29.69
1202	NYSE	GL	Mon, Mar 17, 1997	29.50	29.75	29.12	29.75
1201	NYSE	GL	Fri, Mar 14, 1997	29.62	29.94	29.50	29.50
1200	NYSE	GL	Thu, Mar 13, 1997	30.19	30.25	29.62	29.62
1199	NYSE	GL	Wed, Mar 12, 1997	30.81	30.81	30.37	30.50
1198	NYSE	GL	Tue, Mar 11, 1997	30.31	30.94	30.31	30.81
1197	NYSE	GL	Mon, Mar 10, 1997	29.87	30.31	29.69	30.31
1196	NYSE	GL	Fri, Mar 7, 1997	29.50	29.94	29.50	29.81
1195	NYSE	GL	Thu, Mar 6, 1997	29.50	29.94	29.31	29.44
1194	NYSE	GL	Wed, Mar 5, 1997	29.19	29.56	29.19	29.44
1193	NYSE	GL	Tue, Mar 4, 1997	29.19	29.50	29.12	29.19
1192	NYSE	GL	Mon, Mar 3, 1997	29.31	29.44	29.19	29.25
1191	NYSE	GL	Fri, Feb 28, 1997	29.37	29.50	29.37	29.44
1190	NYSE	GL	Thu, Feb 27, 1997	29.44	29.44	29.19	29.37
1189	NYSE	GL	Wed, Feb 26, 1997	29.50	29.56	29.25	29.56
1188	NYSE	GL	Tue, Feb 25, 1997	29.56	29.56	29.25	29.50
1187	NYSE	GL	Mon, Feb 24, 1997	28.44	29.69	28.44	29.50
1186	NYSE	GL	Fri, Feb 21, 1997	28.69	28.69	28.38	28.38
1185	NYSE	GL	Thu, Feb 20, 1997	28.12	28.75	28.06	28.69
1184	NYSE	GL	Wed, Feb 19, 1997	27.75	28.25	27.69	28.06
1183	NYSE	GL	Tue, Feb 18, 1997	27.81	27.94	27.62	27.75
1182	NYSE	GL	Fri, Feb 14, 1997	28.00	28.12	27.56	27.56
1181	NYSE	GL	Thu, Feb 13, 1997	27.06	27.62	26.94	27.44
1180	NYSE	GL	Wed, Feb 12, 1997	26.69	26.94	26.63	26.87
1179	NYSE	GL	Tue, Feb 11, 1997	26.69	26.75	26.50	26.69
1178	NYSE	GL	Mon, Feb 10, 1997	26.50	26.81	26.31	26.50
1177	NYSE	GL	Fri, Feb 7, 1997	26.38	26.63	26.19	26.50
1176	NYSE	GL	Thu, Feb 6, 1997	26.00	26.31	25.94	26.31
1175	NYSE	GL	Wed, Feb 5, 1997	26.25	26.50	25.94	26.00
1174	NYSE	GL	Tue, Feb 4, 1997	26.25	26.38	26.19	26.19
1173	NYSE	GL	Mon, Feb 3, 1997	26.13	26.38	26.06	26.19
1172	NYSE	GL	Fri, Jan 31, 1997	25.75	26.38	25.75	25.87
1171	NYSE	GL	Thu, Jan 30, 1997	25.63	25.81	25.56	25.63
1170	NYSE	GL	Wed, Jan 29, 1997	25.56	25.75	25.50	25.63
1169	NYSE	GL	Tue, Jan 28, 1997	25.81	26.13	25.44	25.44
1168	NYSE	GL	Mon, Jan 27, 1997	26.00	26.00	25.63	25.69
1167	NYSE	GL	Fri, Jan 24, 1997	26.19	26.38	25.94	25.94
1166	NYSE	GL	Thu, Jan 23, 1997	26.50	26.69	25.94	26.06
1165	NYSE	GL	Wed, Jan 22, 1997	26.19	26.44	26.19	26.38
1164	NYSE	GL	Tue, Jan 21, 1997	25.69	26.25	25.44	26.06
1163	NYSE	GL	Mon, Jan 20, 1997	25.94	26.19	25.81	25.94
1162	NYSE	GL	Fri, Jan 17, 1997	25.75	25.94	25.75	25.94
1161	NYSE	GL	Thu, Jan 16, 1997	25.75	25.87	25.50	25.75
1160	NYSE	GL	Wed, Jan 15, 1997	25.75	25.87	25.44	25.75
1159	NYSE	GL	Tue, Jan 14, 1997	25.63	26.00	25.56	25.81
1158	NYSE	GL	Mon, Jan 13, 1997	25.38	25.50	25.31	25.50
1157	NYSE	GL	Fri, Jan 10, 1997	25.38	25.50	25.00	25.50
1156	NYSE	GL	Thu, Jan 9, 1997	25.50	25.87	25.44	25.81
1155	NYSE	GL	Wed, Jan 8, 1997	25.69	25.75	25.38	25.44
1154	NYSE	GL	Tue, Jan 7, 1997	25.63	25.69	25.25	25.50
1153	NYSE	GL	Mon, Jan 6, 1997	25.75	25.81	25.63	25.75
1152	NYSE	GL	Fri, Jan 3, 1997	25.38	25.56	25.06	25.50
1151	NYSE	GL	Thu, Jan 2, 1997	25.38	25.38	25.00	25.13
1150	NYSE	GL	Tue, Dec 31, 1996	25.56	25.63	25.25	25.25
1149	NYSE	GL	Mon, Dec 30, 1996	25.87	25.87	25.63	25.69
1148	NYSE	GL	Fri, Dec 27, 1996	25.87	25.87	25.75	25.75
1147	NYSE	GL	Thu, Dec 26, 1996	25.69	25.81	25.50	25.81
1146	NYSE	GL	Tue, Dec 24, 1996	25.63	25.69	25.56	25.69
1145	NYSE	GL	Mon, Dec 23, 1996	25.56	25.69	25.44	25.69
1144	NYSE	GL	Fri, Dec 20, 1996	25.75	25.75	25.25	25.50
1143	NYSE	GL	Thu, Dec 19, 1996	25.06	25.50	24.88	25.50
1142	NYSE	GL	Wed, Dec 18, 1996	25.06	25.06	24.75	24.81
1141	NYSE	GL	Tue, Dec 17, 1996	24.63	25.00	24.56	24.94
1140	NYSE	GL	Mon, Dec 16, 1996	25.13	25.25	24.88	24.88
1139	NYSE	GL	Fri, Dec 13, 1996	25.31	25.38	25.13	25.25
1138	NYSE	GL	Thu, Dec 12, 1996	25.69	25.81	25.50	25.56
1137	NYSE	GL	Wed, Dec 11, 1996	25.56	25.75	25.38	25.69
1136	NYSE	GL	Tue, Dec 10, 1996	25.50	25.81	25.44	25.81
1135	NYSE	GL	Mon, Dec 9, 1996	25.31	25.56	25.19	25.50
1134	NYSE	GL	Fri, Dec 6, 1996	25.13	25.38	24.88	25.25
1133	NYSE	GL	Thu, Dec 5, 1996	25.38	25.50	24.94	25.44
1132	NYSE	GL	Wed, Dec 4, 1996	25.38	25.63	25.25	25.38
1131	NYSE	GL	Tue, Dec 3, 1996	25.44	25.63	25.38	25.38
1130	NYSE	GL	Mon, Dec 2, 1996	26.00	26.00	25.31	25.44
1129	NYSE	GL	Fri, Nov 29, 1996	25.94	26.06	25.87	26.00
1128	NYSE	GL	Wed, Nov 27, 1996	25.69	26.06	25.69	25.81
1127	NYSE	GL	Tue, Nov 26, 1996	25.38	25.69	25.31	25.69
1126	NYSE	GL	Mon, Nov 25, 1996	25.44	25.44	25.19	25.38
1125	NYSE	GL	Fri, Nov 22, 1996	25.50	25.56	25.31	25.38
1124	NYSE	GL	Thu, Nov 21, 1996	25.25	25.69	25.19	25.50
1123	NYSE	GL	Wed, Nov 20, 1996	25.38	25.38	25.06	25.25
1122	NYSE	GL	Tue, Nov 19, 1996	25.13	25.50	25.13	25.31
1121	NYSE	GL	Mon, Nov 18, 1996	25.06	25.13	25.00	25.13
1120	NYSE	GL	Fri, Nov 15, 1996	25.00	25.19	24.88	25.13
1119	NYSE	GL	Thu, Nov 14, 1996	24.94	24.94	24.75	24.94
1118	NYSE	GL	Wed, Nov 13, 1996	24.63	24.88	24.63	24.88
1117	NYSE	GL	Tue, Nov 12, 1996	24.44	24.88	24.31	24.75
1116	NYSE	GL	Mon, Nov 11, 1996	24.69	24.75	24.38	24.50
1115	NYSE	GL	Fri, Nov 8, 1996	24.94	25.00	24.50	24.69
1114	NYSE	GL	Thu, Nov 7, 1996	24.69	24.94	24.69	24.94
1113	NYSE	GL	Wed, Nov 6, 1996	24.44	24.75	24.38	24.75
1112	NYSE	GL	Tue, Nov 5, 1996	24.44	24.63	24.44	24.56
1111	NYSE	GL	Mon, Nov 4, 1996	23.88	24.50	23.88	24.25
1110	NYSE	GL	Fri, Nov 1, 1996	24.13	24.25	23.88	23.94
1109	NYSE	GL	Thu, Oct 31, 1996	23.88	24.25	23.88	24.19
1108	NYSE	GL	Wed, Oct 30, 1996	24.13	24.13	23.81	24.00
1107	NYSE	GL	Tue, Oct 29, 1996	23.69	24.13	23.69	24.06
1106	NYSE	GL	Mon, Oct 28, 1996	23.88	24.09	23.69	23.69
1105	NYSE	GL	Fri, Oct 25, 1996	23.75	23.88	23.75	23.88
1104	NYSE	GL	Thu, Oct 24, 1996	23.94	23.94	23.75	23.88
1103	NYSE	GL	Wed, Oct 23, 1996	23.94	24.13	23.75	24.06
1102	NYSE	GL	Tue, Oct 22, 1996	24.25	24.25	24.06	24.06
1101	NYSE	GL	Mon, Oct 21, 1996	24.19	24.31	23.94	24.19
1100	NYSE	GL	Fri, Oct 18, 1996	23.81	24.19	23.75	24.06
1099	NYSE	GL	Thu, Oct 17, 1996	23.88	24.13	23.75	23.81
1098	NYSE	GL	Wed, Oct 16, 1996	24.00	24.00	23.88	23.94
1097	NYSE	GL	Tue, Oct 15, 1996	23.94	24.06	23.88	24.00
1096	NYSE	GL	Mon, Oct 14, 1996	23.75	23.94	23.75	23.88
1095	NYSE	GL	Fri, Oct 11, 1996	23.56	23.81	23.56	23.81
1094	NYSE	GL	Thu, Oct 10, 1996	23.31	23.63	23.25	23.56
1093	NYSE	GL	Wed, Oct 9, 1996	23.38	23.38	23.19	23.25
1092	NYSE	GL	Tue, Oct 8, 1996	23.25	23.38	23.13	23.31
1091	NYSE	GL	Mon, Oct 7, 1996	23.25	23.31	23.13	23.19
1090	NYSE	GL	Fri, Oct 4, 1996	22.88	23.16	22.88	23.13
1089	NYSE	GL	Thu, Oct 3, 1996	22.81	23.00	22.81	22.88
1088	NYSE	GL	Wed, Oct 2, 1996	22.88	22.94	22.81	22.94
1087	NYSE	GL	Tue, Oct 1, 1996	22.88	22.94	22.75	22.94
1086	NYSE	GL	Mon, Sep 30, 1996	22.94	23.12	22.88	22.94
1085	NYSE	GL	Fri, Sep 27, 1996	23.13	23.13	22.69	22.94
1084	NYSE	GL	Thu, Sep 26, 1996	22.69	23.13	22.69	23.06
1083	NYSE	GL	Wed, Sep 25, 1996	22.56	22.63	22.50	22.63
1082	NYSE	GL	Tue, Sep 24, 1996	22.50	22.56	22.44	22.56
1081	NYSE	GL	Mon, Sep 23, 1996	22.31	22.56	22.31	22.50
1080	NYSE	GL	Fri, Sep 20, 1996	22.50	22.50	22.31	22.44
1079	NYSE	GL	Thu, Sep 19, 1996	22.31	22.50	22.31	22.44
1078	NYSE	GL	Wed, Sep 18, 1996	22.38	22.44	22.31	22.31
1077	NYSE	GL	Tue, Sep 17, 1996	22.38	22.50	22.19	22.31
1076	NYSE	GL	Mon, Sep 16, 1996	22.44	22.44	22.31	22.38
1075	NYSE	GL	Fri, Sep 13, 1996	22.44	22.44	22.31	22.44
1074	NYSE	GL	Thu, Sep 12, 1996	22.31	22.44	22.25	22.25
1073	NYSE	GL	Wed, Sep 11, 1996	22.06	22.38	21.94	22.19
1072	NYSE	GL	Tue, Sep 10, 1996	22.19	22.19	21.88	22.13
1071	NYSE	GL	Mon, Sep 9, 1996	21.75	22.19	21.69	22.19
1070	NYSE	GL	Fri, Sep 6, 1996	21.13	21.69	21.13	21.63
1069	NYSE	GL	Thu, Sep 5, 1996	21.25	21.44	21.13	21.13
1068	NYSE	GL	Wed, Sep 4, 1996	21.44	21.50	21.19	21.25
1067	NYSE	GL	Tue, Sep 3, 1996	21.13	21.44	20.75	21.38
1066	NYSE	GL	Fri, Aug 30, 1996	21.31	21.38	21.25	21.25
1065	NYSE	GL	Thu, Aug 29, 1996	21.31	21.50	21.13	21.25
1064	NYSE	GL	Wed, Aug 28, 1996	21.44	21.50	21.31	21.31
1063	NYSE	GL	Tue, Aug 27, 1996	21.44	21.50	21.38	21.44
1062	NYSE	GL	Mon, Aug 26, 1996	21.31	21.38	21.25	21.38
1061	NYSE	GL	Fri, Aug 23, 1996	21.56	21.75	21.31	21.38
1060	NYSE	GL	Thu, Aug 22, 1996	21.63	21.63	21.56	21.63
1059	NYSE	GL	Wed, Aug 21, 1996	21.81	21.94	21.56	21.63
1058	NYSE	GL	Tue, Aug 20, 1996	21.69	21.88	21.63	21.81
1057	NYSE	GL	Mon, Aug 19, 1996	21.81	21.81	21.69	21.75
1056	NYSE	GL	Fri, Aug 16, 1996	21.63	21.94	21.63	21.75
1055	NYSE	GL	Thu, Aug 15, 1996	21.75	21.75	21.50	21.63
1054	NYSE	GL	Wed, Aug 14, 1996	21.69	21.75	21.56	21.75
1053	NYSE	GL	Tue, Aug 13, 1996	21.56	21.88	21.56	21.81
1052	NYSE	GL	Mon, Aug 12, 1996	21.81	21.81	21.56	21.63
1051	NYSE	GL	Fri, Aug 9, 1996	21.75	21.81	21.69	21.81
1050	NYSE	GL	Thu, Aug 8, 1996	21.88	21.88	21.56	21.69
1049	NYSE	GL	Wed, Aug 7, 1996	21.75	21.88	21.56	21.88
1048	NYSE	GL	Tue, Aug 6, 1996	21.75	21.94	21.63	21.63
1047	NYSE	GL	Mon, Aug 5, 1996	21.81	21.94	21.75	21.88
1046	NYSE	GL	Fri, Aug 2, 1996	21.50	21.69	21.44	21.56
1045	NYSE	GL	Thu, Aug 1, 1996	21.38	21.69	21.31	21.38
1044	NYSE	GL	Wed, Jul 31, 1996	20.94	21.31	20.94	21.31
1043	NYSE	GL	Tue, Jul 30, 1996	21.13	21.19	20.25	20.94
1042	NYSE	GL	Mon, Jul 29, 1996	20.69	21.19	20.63	21.19
1041	NYSE	GL	Fri, Jul 26, 1996	20.50	20.69	20.50	20.69
1040	NYSE	GL	Thu, Jul 25, 1996	20.75	20.81	20.50	20.50
1039	NYSE	GL	Wed, Jul 24, 1996	20.50	20.75	20.44	20.75
1038	NYSE	GL	Tue, Jul 23, 1996	20.63	20.63	20.50	20.50
1037	NYSE	GL	Mon, Jul 22, 1996	20.31	20.56	20.25	20.50
1036	NYSE	GL	Fri, Jul 19, 1996	20.50	20.50	20.25	20.38
1035	NYSE	GL	Thu, Jul 18, 1996	20.44	20.63	20.31	20.63
1034	NYSE	GL	Wed, Jul 17, 1996	20.69	20.75	20.19	20.31
1033	NYSE	GL	Tue, Jul 16, 1996	20.31	20.56	20.13	20.38
1032	NYSE	GL	Mon, Jul 15, 1996	20.69	20.88	20.38	20.38
1031	NYSE	GL	Fri, Jul 12, 1996	20.56	20.81	20.50	20.56
1030	NYSE	GL	Thu, Jul 11, 1996	21.00	21.06	20.63	20.69
1029	NYSE	GL	Wed, Jul 10, 1996	20.94	20.94	20.50	20.88
1028	NYSE	GL	Tue, Jul 9, 1996	20.88	21.00	20.75	20.81
1027	NYSE	GL	Mon, Jul 8, 1996	20.88	21.31	20.75	20.81
1026	NYSE	GL	Fri, Jul 5, 1996	21.75	21.75	20.69	20.75
1025	NYSE	GL	Wed, Jul 3, 1996	21.94	21.94	21.81	21.94
1024	NYSE	GL	Tue, Jul 2, 1996	21.88	21.94	21.88	21.94
1023	NYSE	GL	Mon, Jul 1, 1996	21.94	21.94	21.75	21.88
1022	NYSE	GL	Fri, Jun 28, 1996	21.50	21.88	21.50	21.88
1021	NYSE	GL	Thu, Jun 27, 1996	21.38	21.56	21.25	21.56
1020	NYSE	GL	Wed, Jun 26, 1996	21.38	21.44	21.38	21.44
1019	NYSE	GL	Tue, Jun 25, 1996	21.31	21.38	21.25	21.25
1018	NYSE	GL	Mon, Jun 24, 1996	21.31	21.50	21.25	21.44
1017	NYSE	GL	Fri, Jun 21, 1996	21.38	21.38	21.13	21.19
1016	NYSE	GL	Thu, Jun 20, 1996	21.25	21.38	21.13	21.19
1015	NYSE	GL	Wed, Jun 19, 1996	21.13	21.25	21.00	21.25
1014	NYSE	GL	Tue, Jun 18, 1996	21.00	21.06	20.94	21.00
1013	NYSE	GL	Mon, Jun 17, 1996	21.00	21.06	20.94	20.94
1012	NYSE	GL	Fri, Jun 14, 1996	20.88	21.00	20.88	21.00
1011	NYSE	GL	Thu, Jun 13, 1996	20.94	21.06	20.88	20.88
1010	NYSE	GL	Wed, Jun 12, 1996	21.00	21.06	20.88	20.94
1009	NYSE	GL	Tue, Jun 11, 1996	21.00	21.13	20.88	21.00
1008	NYSE	GL	Mon, Jun 10, 1996	21.19	21.19	20.81	21.00
1007	NYSE	GL	Fri, Jun 7, 1996	21.13	21.25	20.69	21.06
1006	NYSE	GL	Thu, Jun 6, 1996	21.50	21.50	21.25	21.38
1005	NYSE	GL	Wed, Jun 5, 1996	21.38	21.50	21.31	21.50
1004	NYSE	GL	Tue, Jun 4, 1996	21.19	21.38	21.19	21.31
1003	NYSE	GL	Mon, Jun 3, 1996	21.38	21.38	21.13	21.19
1002	NYSE	GL	Fri, May 31, 1996	21.50	21.50	21.31	21.31
1001	NYSE	GL	Thu, May 30, 1996	21.31	21.50	21.25	21.44
1000	NYSE	GL	Wed, May 29, 1996	21.44	21.56	21.13	21.25
999	NYSE	GL	Tue, May 28, 1996	21.81	21.94	21.06	21.31
998	NYSE	GL	Fri, May 24, 1996	21.69	21.94	21.63	21.81
997	NYSE	GL	Thu, May 23, 1996	21.44	21.69	21.38	21.69
996	NYSE	GL	Wed, May 22, 1996	21.88	21.94	21.25	21.50
995	NYSE	GL	Tue, May 21, 1996	21.75	21.75	21.56	21.63
994	NYSE	GL	Mon, May 20, 1996	21.38	21.75	21.31	21.63
993	NYSE	GL	Fri, May 17, 1996	21.31	21.44	21.25	21.25
992	NYSE	GL	Thu, May 16, 1996	21.38	21.38	21.06	21.25
991	NYSE	GL	Wed, May 15, 1996	21.44	21.44	21.19	21.38
990	NYSE	GL	Tue, May 14, 1996	21.44	21.50	21.25	21.50
989	NYSE	GL	Mon, May 13, 1996	21.63	21.63	21.31	21.44
988	NYSE	GL	Fri, May 10, 1996	21.75	21.88	21.50	21.56
987	NYSE	GL	Thu, May 9, 1996	21.19	21.38	21.06	21.31
986	NYSE	GL	Wed, May 8, 1996	20.50	21.44	20.50	21.38
985	NYSE	GL	Tue, May 7, 1996	20.94	21.13	20.63	20.63
984	NYSE	GL	Mon, May 6, 1996	21.00	21.06	20.63	21.00
983	NYSE	GL	Fri, May 3, 1996	21.19	21.19	20.75	20.88
982	NYSE	GL	Thu, May 2, 1996	21.50	21.50	21.19	21.25
981	NYSE	GL	Wed, May 1, 1996	21.44	21.69	21.44	21.63
980	NYSE	GL	Tue, Apr 30, 1996	21.50	21.63	21.44	21.50
979	NYSE	GL	Mon, Apr 29, 1996	21.69	21.75	21.50	21.50
978	NYSE	GL	Fri, Apr 26, 1996	21.69	21.81	21.63	21.69
977	NYSE	GL	Thu, Apr 25, 1996	21.50	21.81	21.44	21.75
976	NYSE	GL	Wed, Apr 24, 1996	21.63	21.63	21.38	21.50
975	NYSE	GL	Tue, Apr 23, 1996	21.56	21.56	21.31	21.50
974	NYSE	GL	Mon, Apr 22, 1996	21.63	21.75	21.50	21.56
973	NYSE	GL	Fri, Apr 19, 1996	21.13	21.44	21.06	21.25
972	NYSE	GL	Thu, Apr 18, 1996	21.19	21.56	21.00	21.00
971	NYSE	GL	Wed, Apr 17, 1996	20.88	21.19	20.81	21.13
970	NYSE	GL	Tue, Apr 16, 1996	20.81	20.94	20.56	20.81
969	NYSE	GL	Mon, Apr 15, 1996	20.81	21.00	20.75	20.81
968	NYSE	GL	Fri, Apr 12, 1996	20.63	21.13	20.63	20.75
967	NYSE	GL	Thu, Apr 11, 1996	20.81	20.88	20.63	20.75
966	NYSE	GL	Wed, Apr 10, 1996	21.44	21.50	20.63	20.81
965	NYSE	GL	Tue, Apr 9, 1996	21.63	21.81	21.31	21.44
964	NYSE	GL	Mon, Apr 8, 1996	22.06	22.06	21.38	21.63
963	NYSE	GL	Thu, Apr 4, 1996	22.06	22.19	21.88	22.06
962	NYSE	GL	Wed, Apr 3, 1996	22.50	22.50	22.06	22.31
961	NYSE	GL	Tue, Apr 2, 1996	22.44	22.56	22.44	22.50
960	NYSE	GL	Mon, Apr 1, 1996	22.44	22.63	22.31	22.63
959	NYSE	GL	Fri, Mar 29, 1996	22.44	22.50	22.25	22.50
958	NYSE	GL	Thu, Mar 28, 1996	22.31	22.44	22.31	22.31
957	NYSE	GL	Wed, Mar 27, 1996	22.38	22.44	22.25	22.44
956	NYSE	GL	Tue, Mar 26, 1996	22.56	22.56	22.38	22.44
955	NYSE	GL	Mon, Mar 25, 1996	22.63	22.69	22.31	22.56
954	NYSE	GL	Fri, Mar 22, 1996	22.75	22.75	22.56	22.69
953	NYSE	GL	Thu, Mar 21, 1996	22.81	22.88	22.56	22.63
952	NYSE	GL	Wed, Mar 20, 1996	22.81	22.88	22.69	22.81
951	NYSE	GL	Tue, Mar 19, 1996	22.75	22.81	22.69	22.81
950	NYSE	GL	Mon, Mar 18, 1996	22.25	22.81	22.19	22.75
949	NYSE	GL	Fri, Mar 15, 1996	22.38	22.38	22.00	22.00
948	NYSE	GL	Thu, Mar 14, 1996	22.56	22.69	22.25	22.25
947	NYSE	GL	Wed, Mar 13, 1996	22.69	22.69	22.25	22.44
946	NYSE	GL	Tue, Mar 12, 1996	22.88	22.94	22.25	22.56
945	NYSE	GL	Mon, Mar 11, 1996	22.63	23.13	22.50	22.94
944	NYSE	GL	Fri, Mar 8, 1996	23.94	23.94	22.63	22.75
943	NYSE	GL	Thu, Mar 7, 1996	23.88	24.00	23.63	23.94
942	NYSE	GL	Wed, Mar 6, 1996	23.75	23.94	23.56	23.94
941	NYSE	GL	Tue, Mar 5, 1996	23.81	23.81	23.50	23.81
940	NYSE	GL	Mon, Mar 4, 1996	23.75	23.94	23.56	23.88
939	NYSE	GL	Fri, Mar 1, 1996	23.31	23.69	23.06	23.69
938	NYSE	GL	Thu, Feb 29, 1996	23.38	23.44	23.19	23.19
937	NYSE	GL	Wed, Feb 28, 1996	23.44	23.56	23.44	23.44
936	NYSE	GL	Tue, Feb 27, 1996	23.50	23.50	23.25	23.44
935	NYSE	GL	Mon, Feb 26, 1996	23.94	23.94	23.50	23.56
934	NYSE	GL	Fri, Feb 23, 1996	23.75	23.81	23.50	23.75
933	NYSE	GL	Thu, Feb 22, 1996	23.81	23.81	23.38	23.50
932	NYSE	GL	Wed, Feb 21, 1996	23.06	23.56	23.06	23.56
931	NYSE	GL	Tue, Feb 20, 1996	23.56	23.56	23.13	23.19
930	NYSE	GL	Fri, Feb 16, 1996	23.88	23.94	23.44	23.56
929	NYSE	GL	Thu, Feb 15, 1996	23.94	24.06	23.81	23.88
928	NYSE	GL	Wed, Feb 14, 1996	24.13	24.25	23.56	23.88
927	NYSE	GL	Tue, Feb 13, 1996	24.19	24.31	24.06	24.13
926	NYSE	GL	Mon, Feb 12, 1996	24.00	24.25	23.94	24.25
925	NYSE	GL	Fri, Feb 9, 1996	23.94	24.00	23.69	24.00
924	NYSE	GL	Thu, Feb 8, 1996	23.69	24.06	23.56	23.88
923	NYSE	GL	Wed, Feb 7, 1996	23.94	23.94	23.38	23.63
922	NYSE	GL	Tue, Feb 6, 1996	23.44	23.94	23.44	23.81
921	NYSE	GL	Mon, Feb 5, 1996	23.44	23.44	23.06	23.31
920	NYSE	GL	Fri, Feb 2, 1996	23.88	23.88	23.44	23.50
919	NYSE	GL	Thu, Feb 1, 1996	24.25	24.94	23.25	23.81
918	NYSE	GL	Wed, Jan 31, 1996	22.75	23.69	22.69	23.56
917	NYSE	GL	Tue, Jan 30, 1996	22.69	22.75	22.50	22.69
916	NYSE	GL	Mon, Jan 29, 1996	22.50	22.75	22.50	22.56
915	NYSE	GL	Fri, Jan 26, 1996	22.50	22.63	22.50	22.56
914	NYSE	GL	Thu, Jan 25, 1996	22.50	22.56	22.50	22.56
913	NYSE	GL	Wed, Jan 24, 1996	22.56	22.69	22.44	22.56
912	NYSE	GL	Tue, Jan 23, 1996	22.50	22.56	22.38	22.50
911	NYSE	GL	Mon, Jan 22, 1996	22.44	22.56	22.44	22.50
910	NYSE	GL	Fri, Jan 19, 1996	22.25	22.50	22.25	22.44
909	NYSE	GL	Thu, Jan 18, 1996	22.13	22.38	21.94	22.31
908	NYSE	GL	Wed, Jan 17, 1996	21.56	22.06	21.50	21.88
907	NYSE	GL	Tue, Jan 16, 1996	21.50	21.63	21.44	21.56
906	NYSE	GL	Mon, Jan 15, 1996	21.63	21.63	21.44	21.50
905	NYSE	GL	Fri, Jan 12, 1996	21.75	21.88	21.56	21.63
904	NYSE	GL	Thu, Jan 11, 1996	21.44	22.00	21.38	21.75
903	NYSE	GL	Wed, Jan 10, 1996	22.31	22.31	21.25	21.25
902	NYSE	GL	Tue, Jan 9, 1996	22.81	22.88	22.44	22.44
901	NYSE	GL	Mon, Jan 8, 1996	22.81	22.94	22.81	22.94
900	NYSE	GL	Fri, Jan 5, 1996	22.75	22.81	22.63	22.75
899	NYSE	GL	Thu, Jan 4, 1996	22.81	23.00	22.63	22.63
898	NYSE	GL	Wed, Jan 3, 1996	22.44	22.81	22.38	22.81
897	NYSE	GL	Tue, Jan 2, 1996	22.50	22.56	22.19	22.50
896	NYSE	GL	Fri, Dec 29, 1995	22.44	22.63	22.25	22.63
895	NYSE	GL	Thu, Dec 28, 1995	22.38	22.38	22.13	22.31
894	NYSE	GL	Wed, Dec 27, 1995	22.44	22.63	22.38	22.38
893	NYSE	GL	Tue, Dec 26, 1995	22.50	22.56	22.31	22.38
892	NYSE	GL	Fri, Dec 22, 1995	22.25	22.50	22.06	22.38
891	NYSE	GL	Thu, Dec 21, 1995	21.69	22.31	21.69	22.25
890	NYSE	GL	Wed, Dec 20, 1995	21.94	22.13	21.69	21.69
889	NYSE	GL	Tue, Dec 19, 1995	21.88	22.13	21.75	22.00
888	NYSE	GL	Mon, Dec 18, 1995	21.69	22.13	21.69	22.00
887	NYSE	GL	Fri, Dec 15, 1995	21.94	22.00	21.63	21.88
886	NYSE	GL	Thu, Dec 14, 1995	22.25	22.31	21.81	21.94
885	NYSE	GL	Wed, Dec 13, 1995	22.25	22.31	22.06	22.31
884	NYSE	GL	Tue, Dec 12, 1995	22.06	22.25	22.06	22.19
883	NYSE	GL	Mon, Dec 11, 1995	22.00	22.13	21.94	22.00
882	NYSE	GL	Fri, Dec 8, 1995	21.94	22.00	21.81	22.00
881	NYSE	GL	Thu, Dec 7, 1995	21.94	22.06	21.88	21.94
880	NYSE	GL	Wed, Dec 6, 1995	21.69	21.88	21.69	21.88
879	NYSE	GL	Tue, Dec 5, 1995	21.69	21.75	21.44	21.69
878	NYSE	GL	Mon, Dec 4, 1995	21.38	21.69	21.38	21.50
877	NYSE	GL	Fri, Dec 1, 1995	21.38	21.44	21.19	21.31
876	NYSE	GL	Thu, Nov 30, 1995	21.13	21.38	21.13	21.25
875	NYSE	GL	Wed, Nov 29, 1995	21.06	21.19	21.00	21.19
874	NYSE	GL	Tue, Nov 28, 1995	20.81	21.00	20.75	20.94
873	NYSE	GL	Mon, Nov 27, 1995	20.75	20.94	20.63	20.88
872	NYSE	GL	Fri, Nov 24, 1995	20.63	20.81	20.63	20.75
871	NYSE	GL	Wed, Nov 22, 1995	20.50	20.63	20.50	20.50
870	NYSE	GL	Tue, Nov 21, 1995	20.50	20.63	20.44	20.44
869	NYSE	GL	Mon, Nov 20, 1995	20.56	20.63	20.44	20.50
868	NYSE	GL	Fri, Nov 17, 1995	20.75	20.75	20.44	20.63
867	NYSE	GL	Thu, Nov 16, 1995	20.75	20.75	20.56	20.69
866	NYSE	GL	Wed, Nov 15, 1995	20.63	20.81	20.56	20.75
865	NYSE	GL	Tue, Nov 14, 1995	20.81	20.88	20.63	20.63
864	NYSE	GL	Mon, Nov 13, 1995	20.75	20.94	20.75	20.81
863	NYSE	GL	Fri, Nov 10, 1995	20.81	20.88	20.69	20.75
862	NYSE	GL	Thu, Nov 9, 1995	21.00	21.00	20.56	20.88
861	NYSE	GL	Wed, Nov 8, 1995	20.75	21.00	20.69	21.00
860	NYSE	GL	Tue, Nov 7, 1995	20.94	20.94	20.50	20.63
859	NYSE	GL	Mon, Nov 6, 1995	20.88	20.88	20.63	20.88
858	NYSE	GL	Fri, Nov 3, 1995	21.00	21.00	20.88	21.00
857	NYSE	GL	Thu, Nov 2, 1995	20.94	21.00	20.88	21.00
856	NYSE	GL	Wed, Nov 1, 1995	20.69	20.88	20.63	20.88
855	NYSE	GL	Tue, Oct 31, 1995	20.88	20.94	20.75	20.75
854	NYSE	GL	Mon, Oct 30, 1995	20.88	21.00	20.81	20.81
853	NYSE	GL	Fri, Oct 27, 1995	20.75	20.94	20.69	20.94
852	NYSE	GL	Thu, Oct 26, 1995	21.50	21.50	20.69	20.81
851	NYSE	GL	Wed, Oct 25, 1995	21.31	21.69	21.31	21.63
850	NYSE	GL	Tue, Oct 24, 1995	21.69	21.69	21.44	21.56
849	NYSE	GL	Mon, Oct 23, 1995	21.69	21.81	21.50	21.75
848	NYSE	GL	Fri, Oct 20, 1995	21.81	22.00	21.50	21.81
847	NYSE	GL	Thu, Oct 19, 1995	21.88	22.06	21.69	22.06
846	NYSE	GL	Wed, Oct 18, 1995	22.13	22.13	21.81	21.88
845	NYSE	GL	Tue, Oct 17, 1995	22.38	22.38	22.06	22.13
844	NYSE	GL	Mon, Oct 16, 1995	22.00	22.38	21.94	22.38
843	NYSE	GL	Fri, Oct 13, 1995	22.06	22.06	21.88	22.00
842	NYSE	GL	Thu, Oct 12, 1995	22.19	22.25	21.88	22.00
841	NYSE	GL	Wed, Oct 11, 1995	21.81	22.19	21.81	22.19
840	NYSE	GL	Tue, Oct 10, 1995	21.56	21.88	21.56	21.81
839	NYSE	GL	Mon, Oct 9, 1995	21.13	21.56	21.00	21.56
838	NYSE	GL	Fri, Oct 6, 1995	21.06	21.19	21.06	21.13
837	NYSE	GL	Thu, Oct 5, 1995	21.25	21.25	21.00	21.19
836	NYSE	GL	Wed, Oct 4, 1995	21.13	21.19	21.00	21.13
835	NYSE	GL	Tue, Oct 3, 1995	21.25	21.44	21.25	21.38
834	NYSE	GL	Mon, Oct 2, 1995	21.06	21.38	21.06	21.13
833	NYSE	GL	Fri, Sep 29, 1995	21.00	21.13	20.94	21.06
832	NYSE	GL	Thu, Sep 28, 1995	21.06	21.06	20.88	21.06
831	NYSE	GL	Wed, Sep 27, 1995	20.88	21.13	20.81	21.13
830	NYSE	GL	Tue, Sep 26, 1995	20.75	21.00	20.69	20.94
829	NYSE	GL	Mon, Sep 25, 1995	20.56	20.69	20.25	20.69
828	NYSE	GL	Fri, Sep 22, 1995	20.75	20.81	20.56	20.56
827	NYSE	GL	Thu, Sep 21, 1995	21.13	21.13	20.69	20.69
826	NYSE	GL	Wed, Sep 20, 1995	21.06	21.13	21.00	21.06
825	NYSE	GL	Tue, Sep 19, 1995	20.88	21.06	20.81	21.00
824	NYSE	GL	Mon, Sep 18, 1995	20.94	21.00	20.88	21.00
823	NYSE	GL	Fri, Sep 15, 1995	21.00	21.13	20.81	21.00
822	NYSE	GL	Thu, Sep 14, 1995	20.94	21.00	20.81	20.88
821	NYSE	GL	Wed, Sep 13, 1995	20.88	20.94	20.75	20.94
820	NYSE	GL	Tue, Sep 12, 1995	20.75	20.88	20.44	20.88
819	NYSE	GL	Mon, Sep 11, 1995	20.88	20.88	20.50	20.69
818	NYSE	GL	Fri, Sep 8, 1995	20.50	20.88	20.44	20.88
817	NYSE	GL	Thu, Sep 7, 1995	20.50	20.50	20.31	20.50
816	NYSE	GL	Wed, Sep 6, 1995	20.31	20.44	20.31	20.38
815	NYSE	GL	Tue, Sep 5, 1995	20.19	20.31	20.00	20.31
814	NYSE	GL	Fri, Sep 1, 1995	20.00	20.19	20.00	20.19
813	NYSE	GL	Thu, Aug 31, 1995	20.06	20.44	20.00	20.00
812	NYSE	GL	Wed, Aug 30, 1995	19.94	20.00	19.88	20.00
811	NYSE	GL	Tue, Aug 29, 1995	19.88	20.00	19.81	20.00
810	NYSE	GL	Mon, Aug 28, 1995	19.69	19.88	19.63	19.88
809	NYSE	GL	Fri, Aug 25, 1995	19.38	19.63	19.38	19.63
808	NYSE	GL	Thu, Aug 24, 1995	19.38	19.44	19.25	19.31
807	NYSE	GL	Wed, Aug 23, 1995	19.63	19.63	19.31	19.31
806	NYSE	GL	Tue, Aug 22, 1995	19.56	19.81	19.44	19.63
805	NYSE	GL	Mon, Aug 21, 1995	19.44	19.50	19.38	19.38
804	NYSE	GL	Fri, Aug 18, 1995	19.44	19.50	19.38	19.38
803	NYSE	GL	Thu, Aug 17, 1995	19.81	19.81	19.38	19.38
802	NYSE	GL	Wed, Aug 16, 1995	19.56	19.88	19.50	19.69
801	NYSE	GL	Tue, Aug 15, 1995	19.38	19.69	19.25	19.69
800	NYSE	GL	Mon, Aug 14, 1995	19.25	19.44	19.19	19.44
799	NYSE	GL	Fri, Aug 11, 1995	19.25	19.31	19.13	19.25
798	NYSE	GL	Thu, Aug 10, 1995	19.19	19.50	19.19	19.25
797	NYSE	GL	Wed, Aug 9, 1995	19.13	19.25	19.13	19.19
796	NYSE	GL	Tue, Aug 8, 1995	19.19	19.31	19.19	19.25
795	NYSE	GL	Mon, Aug 7, 1995	19.50	19.50	19.13	19.13
794	NYSE	GL	Fri, Aug 4, 1995	19.50	19.50	19.38	19.38
793	NYSE	GL	Thu, Aug 3, 1995	19.38	19.44	19.25	19.44
792	NYSE	GL	Wed, Aug 2, 1995	19.31	19.69	19.25	19.38
791	NYSE	GL	Tue, Aug 1, 1995	19.31	19.31	19.25	19.31
790	NYSE	GL	Mon, Jul 31, 1995	19.31	19.31	19.19	19.25
789	NYSE	GL	Fri, Jul 28, 1995	19.44	19.50	19.19	19.44
788	NYSE	GL	Thu, Jul 27, 1995	19.38	19.44	19.31	19.44
787	NYSE	GL	Wed, Jul 26, 1995	19.25	19.50	19.25	19.38
786	NYSE	GL	Tue, Jul 25, 1995	19.13	19.38	19.13	19.19
785	NYSE	GL	Mon, Jul 24, 1995	19.13	19.19	19.00	19.00
784	NYSE	GL	Fri, Jul 21, 1995	19.25	19.31	19.13	19.19
783	NYSE	GL	Thu, Jul 20, 1995	19.13	19.31	19.13	19.31
782	NYSE	GL	Wed, Jul 19, 1995	19.19	19.25	19.13	19.19
781	NYSE	GL	Tue, Jul 18, 1995	19.63	19.63	19.19	19.25
780	NYSE	GL	Mon, Jul 17, 1995	19.50	19.63	19.44	19.56
779	NYSE	GL	Fri, Jul 14, 1995	19.56	19.63	19.38	19.50
778	NYSE	GL	Thu, Jul 13, 1995	19.44	19.63	19.38	19.56
777	NYSE	GL	Wed, Jul 12, 1995	19.31	19.44	19.31	19.38
776	NYSE	GL	Tue, Jul 11, 1995	19.31	19.38	19.13	19.31
775	NYSE	GL	Mon, Jul 10, 1995	19.25	19.50	19.19	19.44
774	NYSE	GL	Fri, Jul 7, 1995	19.00	19.31	18.94	19.31
773	NYSE	GL	Thu, Jul 6, 1995	19.06	19.06	18.75	18.94
772	NYSE	GL	Wed, Jul 5, 1995	18.63	18.69	18.38	18.69
771	NYSE	GL	Mon, Jul 3, 1995	18.75	18.88	18.69	18.88
770	NYSE	GL	Fri, Jun 30, 1995	18.69	18.94	18.69	18.88
769	NYSE	GL	Thu, Jun 29, 1995	18.88	18.94	18.75	18.94
768	NYSE	GL	Wed, Jun 28, 1995	18.88	19.06	18.88	19.00
767	NYSE	GL	Tue, Jun 27, 1995	19.19	19.25	18.81	18.81
766	NYSE	GL	Mon, Jun 26, 1995	19.31	19.75	19.19	19.25
765	NYSE	GL	Fri, Jun 23, 1995	19.81	19.81	19.50	19.56
764	NYSE	GL	Thu, Jun 22, 1995	19.94	19.94	19.69	19.88
763	NYSE	GL	Wed, Jun 21, 1995	19.81	19.94	19.69	19.88
762	NYSE	GL	Tue, Jun 20, 1995	19.88	19.88	19.69	19.75
761	NYSE	GL	Mon, Jun 19, 1995	19.75	19.94	19.75	19.88
760	NYSE	GL	Fri, Jun 16, 1995	19.75	19.88	19.63	19.75
759	NYSE	GL	Thu, Jun 15, 1995	19.88	19.88	19.56	19.63
758	NYSE	GL	Wed, Jun 14, 1995	19.75	19.88	19.63	19.88
757	NYSE	GL	Tue, Jun 13, 1995	19.69	19.94	19.63	19.81
756	NYSE	GL	Mon, Jun 12, 1995	19.63	19.81	19.63	19.69
755	NYSE	GL	Fri, Jun 9, 1995	19.56	19.63	19.38	19.50
754	NYSE	GL	Thu, Jun 8, 1995	19.81	19.88	19.63	19.63
753	NYSE	GL	Wed, Jun 7, 1995	19.94	20.00	19.81	19.94
752	NYSE	GL	Tue, Jun 6, 1995	19.88	20.13	19.88	20.00
751	NYSE	GL	Mon, Jun 5, 1995	20.00	20.19	20.00	20.13
750	NYSE	GL	Fri, Jun 2, 1995	19.81	20.06	19.69	20.06
749	NYSE	GL	Thu, Jun 1, 1995	19.94	20.00	19.69	19.81
748	NYSE	GL	Wed, May 31, 1995	19.88	19.94	19.50	19.94
747	NYSE	GL	Tue, May 30, 1995	19.63	19.81	19.56	19.75
746	NYSE	GL	Fri, May 26, 1995	19.69	19.69	19.44	19.56
745	NYSE	GL	Thu, May 25, 1995	19.88	19.94	19.50	19.63
744	NYSE	GL	Wed, May 24, 1995	20.25	20.38	19.88	19.94
743	NYSE	GL	Tue, May 23, 1995	20.06	20.31	20.06	20.31
742	NYSE	GL	Mon, May 22, 1995	19.63	20.00	19.63	20.00
741	NYSE	GL	Fri, May 19, 1995	19.56	19.63	19.50	19.63
740	NYSE	GL	Thu, May 18, 1995	19.75	19.75	19.56	19.69
739	NYSE	GL	Wed, May 17, 1995	19.88	19.88	19.75	19.81
738	NYSE	GL	Tue, May 16, 1995	20.00	20.00	19.75	19.81
737	NYSE	GL	Mon, May 15, 1995	19.56	19.94	19.56	19.88
736	NYSE	GL	Fri, May 12, 1995	19.56	19.69	19.44	19.63
735	NYSE	GL	Thu, May 11, 1995	19.50	19.56	19.31	19.50
734	NYSE	GL	Wed, May 10, 1995	19.44	19.63	19.44	19.56
733	NYSE	GL	Tue, May 9, 1995	19.31	19.44	19.13	19.31
732	NYSE	GL	Mon, May 8, 1995	19.19	19.38	19.13	19.31
731	NYSE	GL	Fri, May 5, 1995	19.50	19.50	19.25	19.31
730	NYSE	GL	Thu, May 4, 1995	19.50	19.81	19.38	19.38
729	NYSE	GL	Wed, May 3, 1995	19.19	19.50	19.13	19.44
728	NYSE	GL	Tue, May 2, 1995	19.38	19.50	19.00	19.06
727	NYSE	GL	Mon, May 1, 1995	19.56	19.56	19.19	19.31
726	NYSE	GL	Fri, Apr 28, 1995	19.56	19.56	19.25	19.50
725	NYSE	GL	Thu, Apr 27, 1995	19.56	19.56	19.13	19.44
724	NYSE	GL	Wed, Apr 26, 1995	19.75	19.81	19.50	19.50
723	NYSE	GL	Tue, Apr 25, 1995	19.88	19.94	19.69	19.75
722	NYSE	GL	Mon, Apr 24, 1995	20.19	20.25	19.75	20.13
721	NYSE	GL	Fri, Apr 21, 1995	20.44	20.44	20.19	20.19
720	NYSE	GL	Thu, Apr 20, 1995	20.50	20.50	20.38	20.38
719	NYSE	GL	Wed, Apr 19, 1995	20.50	20.50	20.31	20.50
718	NYSE	GL	Tue, Apr 18, 1995	20.56	20.56	20.44	20.50
717	NYSE	GL	Mon, Apr 17, 1995	20.63	20.75	20.50	20.50
716	NYSE	GL	Thu, Apr 13, 1995	20.44	20.63	20.31	20.56
715	NYSE	GL	Wed, Apr 12, 1995	20.31	20.44	20.25	20.38
714	NYSE	GL	Tue, Apr 11, 1995	20.88	20.88	20.44	20.44
713	NYSE	GL	Mon, Apr 10, 1995	20.81	20.81	20.56	20.75
712	NYSE	GL	Fri, Apr 7, 1995	20.94	21.00	20.88	20.94
711	NYSE	GL	Thu, Apr 6, 1995	20.50	20.81	20.31	20.81
710	NYSE	GL	Wed, Apr 5, 1995	20.81	20.88	20.69	20.69
709	NYSE	GL	Tue, Apr 4, 1995	20.69	20.81	20.63	20.81
708	NYSE	GL	Mon, Apr 3, 1995	20.56	20.81	20.50	20.75
707	NYSE	GL	Fri, Mar 31, 1995	20.94	20.94	20.56	20.75
706	NYSE	GL	Thu, Mar 30, 1995	21.00	21.06	20.94	20.94
705	NYSE	GL	Wed, Mar 29, 1995	20.81	21.00	20.81	20.94
704	NYSE	GL	Tue, Mar 28, 1995	21.00	21.00	20.75	20.75
703	NYSE	GL	Mon, Mar 27, 1995	20.88	20.88	20.75	20.88
702	NYSE	GL	Fri, Mar 24, 1995	20.75	21.00	20.69	20.88
701	NYSE	GL	Thu, Mar 23, 1995	20.56	20.63	20.44	20.50
700	NYSE	GL	Wed, Mar 22, 1995	20.94	20.94	20.44	20.56
699	NYSE	GL	Tue, Mar 21, 1995	21.00	21.13	20.88	20.94
698	NYSE	GL	Mon, Mar 20, 1995	20.44	20.94	20.31	20.94
697	NYSE	GL	Fri, Mar 17, 1995	20.38	20.38	20.06	20.19
696	NYSE	GL	Thu, Mar 16, 1995	20.56	20.69	20.31	20.31
695	NYSE	GL	Wed, Mar 15, 1995	20.94	20.94	20.56	20.56
694	NYSE	GL	Tue, Mar 14, 1995	20.94	21.06	20.88	20.88
693	NYSE	GL	Mon, Mar 13, 1995	21.06	21.06	20.81	20.94
692	NYSE	GL	Fri, Mar 10, 1995	20.44	21.06	20.38	21.06
691	NYSE	GL	Thu, Mar 9, 1995	20.25	20.50	20.19	20.44
690	NYSE	GL	Wed, Mar 8, 1995	20.56	20.63	20.13	20.13
689	NYSE	GL	Tue, Mar 7, 1995	20.63	20.63	20.31	20.56
688	NYSE	GL	Mon, Mar 6, 1995	20.56	20.69	20.44	20.63
687	NYSE	GL	Fri, Mar 3, 1995	20.50	20.69	20.50	20.63
686	NYSE	GL	Thu, Mar 2, 1995	20.56	20.81	20.50	20.81
685	NYSE	GL	Wed, Mar 1, 1995	21.00	21.00	20.75	20.81
684	NYSE	GL	Tue, Feb 28, 1995	21.31	21.31	20.81	20.94
683	NYSE	GL	Mon, Feb 27, 1995	21.13	21.31	21.06	21.31
682	NYSE	GL	Fri, Feb 24, 1995	21.25	21.31	21.13	21.13
681	NYSE	GL	Thu, Feb 23, 1995	21.19	21.38	21.06	21.19
680	NYSE	GL	Wed, Feb 22, 1995	20.81	21.03	20.81	21.00
679	NYSE	GL	Tue, Feb 21, 1995	20.88	20.94	20.81	20.88
678	NYSE	GL	Fri, Feb 17, 1995	20.81	21.13	20.75	20.94
677	NYSE	GL	Thu, Feb 16, 1995	20.88	20.88	20.63	20.81
676	NYSE	GL	Wed, Feb 15, 1995	20.81	20.88	20.75	20.88
675	NYSE	GL	Tue, Feb 14, 1995	20.81	20.88	20.69	20.81
674	NYSE	GL	Mon, Feb 13, 1995	20.38	20.69	20.38	20.69
673	NYSE	GL	Fri, Feb 10, 1995	20.81	20.88	20.38	20.44
672	NYSE	GL	Thu, Feb 9, 1995	20.38	20.81	20.31	20.81
671	NYSE	GL	Wed, Feb 8, 1995	20.69	20.69	20.44	20.50
670	NYSE	GL	Tue, Feb 7, 1995	20.38	20.69	20.38	20.63
669	NYSE	GL	Mon, Feb 6, 1995	20.38	20.75	20.25	20.56
668	NYSE	GL	Fri, Feb 3, 1995	20.44	20.56	20.13	20.38
667	NYSE	GL	Thu, Feb 2, 1995	19.94	20.56	19.56	20.56
666	NYSE	GL	Wed, Feb 1, 1995	19.63	20.00	19.56	19.94
665	NYSE	GL	Tue, Jan 31, 1995	19.56	19.56	19.38	19.50
664	NYSE	GL	Mon, Jan 30, 1995	19.63	19.69	19.50	19.63
663	NYSE	GL	Fri, Jan 27, 1995	19.44	19.63	19.44	19.56
662	NYSE	GL	Thu, Jan 26, 1995	19.25	19.50	19.25	19.44
661	NYSE	GL	Wed, Jan 25, 1995	18.94	19.38	18.94	19.31
660	NYSE	GL	Tue, Jan 24, 1995	18.75	18.94	18.63	18.94
659	NYSE	GL	Mon, Jan 23, 1995	18.38	18.75	18.38	18.75
658	NYSE	GL	Fri, Jan 20, 1995	18.44	18.63	18.38	18.63
657	NYSE	GL	Thu, Jan 19, 1995	18.81	18.81	18.38	18.50
656	NYSE	GL	Wed, Jan 18, 1995	18.88	18.88	18.50	18.88
655	NYSE	GL	Tue, Jan 17, 1995	18.88	19.06	18.88	18.88
654	NYSE	GL	Mon, Jan 16, 1995	18.31	18.81	18.25	18.75
653	NYSE	GL	Fri, Jan 13, 1995	17.88	18.44	17.88	18.25
652	NYSE	GL	Thu, Jan 12, 1995	17.56	17.94	17.56	17.88
651	NYSE	GL	Wed, Jan 11, 1995	17.69	17.69	17.50	17.63
650	NYSE	GL	Tue, Jan 10, 1995	17.56	17.88	17.50	17.50
649	NYSE	GL	Mon, Jan 9, 1995	17.56	17.63	17.44	17.50
648	NYSE	GL	Fri, Jan 6, 1995	17.75	17.75	17.56	17.63
647	NYSE	GL	Thu, Jan 5, 1995	17.69	17.81	17.63	17.75
646	NYSE	GL	Wed, Jan 4, 1995	17.50	17.69	17.38	17.69
645	NYSE	GL	Tue, Jan 3, 1995	17.31	17.44	17.13	17.44
644	NYSE	GL	Fri, Dec 30, 1994	17.38	17.50	17.25	17.44
643	NYSE	GL	Thu, Dec 29, 1994	17.50	17.56	17.31	17.50
642	NYSE	GL	Wed, Dec 28, 1994	17.50	17.75	17.38	17.50
641	NYSE	GL	Tue, Dec 27, 1994	17.50	17.69	17.50	17.56
640	NYSE	GL	Fri, Dec 23, 1994	17.69	17.81	17.50	17.50
639	NYSE	GL	Thu, Dec 22, 1994	17.69	17.75	17.25	17.56
638	NYSE	GL	Wed, Dec 21, 1994	17.81	17.88	17.69	17.69
637	NYSE	GL	Tue, Dec 20, 1994	17.81	17.81	17.69	17.81
636	NYSE	GL	Mon, Dec 19, 1994	17.63	17.94	17.56	17.94
635	NYSE	GL	Fri, Dec 16, 1994	17.75	17.94	17.56	17.75
634	NYSE	GL	Thu, Dec 15, 1994	17.19	17.38	17.13	17.38
633	NYSE	GL	Wed, Dec 14, 1994	17.06	17.19	17.00	17.19
632	NYSE	GL	Tue, Dec 13, 1994	17.00	17.13	16.94	17.06
631	NYSE	GL	Mon, Dec 12, 1994	16.94	17.06	16.88	17.00
630	NYSE	GL	Fri, Dec 9, 1994	16.81	17.19	16.81	17.06
629	NYSE	GL	Thu, Dec 8, 1994	17.19	17.31	16.94	17.06
628	NYSE	GL	Wed, Dec 7, 1994	17.00	17.31	16.94	17.31
627	NYSE	GL	Tue, Dec 6, 1994	17.13	17.19	16.94	17.13
626	NYSE	GL	Mon, Dec 5, 1994	17.06	17.44	17.06	17.19
625	NYSE	GL	Fri, Dec 2, 1994	16.63	17.06	16.63	17.06
624	NYSE	GL	Thu, Dec 1, 1994	16.56	16.88	16.50	16.69
623	NYSE	GL	Wed, Nov 30, 1994	16.31	16.81	16.25	16.56
622	NYSE	GL	Tue, Nov 29, 1994	16.38	16.38	16.19	16.31
621	NYSE	GL	Mon, Nov 28, 1994	16.44	16.44	16.19	16.31
620	NYSE	GL	Fri, Nov 25, 1994	16.75	16.75	16.38	16.38
619	NYSE	GL	Wed, Nov 23, 1994	16.56	16.69	16.25	16.44
618	NYSE	GL	Tue, Nov 22, 1994	17.00	17.13	16.69	16.69
617	NYSE	GL	Mon, Nov 21, 1994	17.44	17.50	17.06	17.13
616	NYSE	GL	Fri, Nov 18, 1994	17.75	17.75	17.00	17.31
615	NYSE	GL	Thu, Nov 17, 1994	17.81	17.94	17.69	17.75
614	NYSE	GL	Wed, Nov 16, 1994	17.94	18.00	17.75	17.81
613	NYSE	GL	Tue, Nov 15, 1994	18.06	18.19	17.94	18.00
612	NYSE	GL	Mon, Nov 14, 1994	18.00	18.19	17.81	18.19
611	NYSE	GL	Fri, Nov 11, 1994	18.13	18.19	17.81	17.94
610	NYSE	GL	Thu, Nov 10, 1994	18.06	18.38	18.00	18.38
609	NYSE	GL	Wed, Nov 9, 1994	18.56	18.69	17.81	18.00
608	NYSE	GL	Tue, Nov 8, 1994	18.44	18.56	18.38	18.44
607	NYSE	GL	Mon, Nov 7, 1994	18.56	18.56	18.25	18.44
606	NYSE	GL	Fri, Nov 4, 1994	18.94	18.94	18.44	18.44
605	NYSE	GL	Thu, Nov 3, 1994	18.25	18.63	18.19	18.63
604	NYSE	GL	Wed, Nov 2, 1994	18.19	18.50	18.06	18.13
603	NYSE	GL	Tue, Nov 1, 1994	18.38	18.38	18.00	18.06
602	NYSE	GL	Mon, Oct 31, 1994	18.81	19.00	18.38	18.44
601	NYSE	GL	Fri, Oct 28, 1994	18.75	19.06	18.75	18.94
600	NYSE	GL	Thu, Oct 27, 1994	18.69	18.81	18.56	18.81
599	NYSE	GL	Wed, Oct 26, 1994	18.88	19.00	18.53	18.56
598	NYSE	GL	Tue, Oct 25, 1994	19.25	19.25	18.63	18.63
597	NYSE	GL	Mon, Oct 24, 1994	20.00	20.00	19.31	19.38
596	NYSE	GL	Fri, Oct 21, 1994	20.88	21.00	20.75	20.81
595	NYSE	GL	Thu, Oct 20, 1994	21.00	21.00	20.75	20.81
594	NYSE	GL	Wed, Oct 19, 1994	21.06	21.13	20.81	20.94
593	NYSE	GL	Tue, Oct 18, 1994	21.19	21.38	21.06	21.19
592	NYSE	GL	Mon, Oct 17, 1994	21.50	21.50	21.25	21.31
591	NYSE	GL	Fri, Oct 14, 1994	21.44	21.81	21.25	21.44
590	NYSE	GL	Thu, Oct 13, 1994	21.44	21.50	21.38	21.38
589	NYSE	GL	Wed, Oct 12, 1994	21.38	21.50	21.31	21.38
588	NYSE	GL	Tue, Oct 11, 1994	21.44	21.69	21.38	21.38
587	NYSE	GL	Mon, Oct 10, 1994	21.50	21.50	21.31	21.38
586	NYSE	GL	Fri, Oct 7, 1994	21.19	21.44	20.94	21.38
585	NYSE	GL	Thu, Oct 6, 1994	21.44	21.56	21.13	21.19
584	NYSE	GL	Wed, Oct 5, 1994	21.63	21.69	21.25	21.50
583	NYSE	GL	Tue, Oct 4, 1994	21.81	22.25	21.69	21.75
582	NYSE	GL	Mon, Oct 3, 1994	21.75	21.75	21.56	21.75
581	NYSE	GL	Fri, Sep 30, 1994	21.94	21.94	21.88	21.94
580	NYSE	GL	Thu, Sep 29, 1994	22.00	22.06	21.88	21.94
579	NYSE	GL	Wed, Sep 28, 1994	21.31	22.06	21.31	22.00
578	NYSE	GL	Tue, Sep 27, 1994	21.19	21.38	21.19	21.31
577	NYSE	GL	Mon, Sep 26, 1994	21.31	21.31	21.13	21.19
576	NYSE	GL	Fri, Sep 23, 1994	21.25	21.56	21.25	21.31
575	NYSE	GL	Thu, Sep 22, 1994	21.13	21.25	20.94	21.00
574	NYSE	GL	Wed, Sep 21, 1994	21.19	21.19	20.88	21.00
573	NYSE	GL	Tue, Sep 20, 1994	21.38	21.44	21.00	21.19
572	NYSE	GL	Mon, Sep 19, 1994	21.56	21.63	21.38	21.38
571	NYSE	GL	Fri, Sep 16, 1994	21.13	21.63	21.06	21.50
570	NYSE	GL	Thu, Sep 15, 1994	21.00	21.13	20.94	21.13
569	NYSE	GL	Wed, Sep 14, 1994	20.56	21.00	20.25	21.00
568	NYSE	GL	Tue, Sep 13, 1994	20.69	20.81	20.50	20.69
567	NYSE	GL	Mon, Sep 12, 1994	20.44	20.69	20.38	20.63
566	NYSE	GL	Fri, Sep 9, 1994	20.75	20.81	20.44	20.56
565	NYSE	GL	Thu, Sep 8, 1994	20.88	20.94	20.88	20.88
564	NYSE	GL	Wed, Sep 7, 1994	21.06	21.13	20.88	20.88
563	NYSE	GL	Tue, Sep 6, 1994	20.94	21.13	20.63	21.13
562	NYSE	GL	Fri, Sep 2, 1994	21.19	21.19	20.88	20.88
561	NYSE	GL	Thu, Sep 1, 1994	21.19	21.25	21.06	21.19
560	NYSE	GL	Wed, Aug 31, 1994	21.13	21.38	21.13	21.31
559	NYSE	GL	Tue, Aug 30, 1994	21.31	21.31	21.00	21.13
558	NYSE	GL	Mon, Aug 29, 1994	21.38	21.63	21.31	21.31
557	NYSE	GL	Fri, Aug 26, 1994	20.75	21.38	20.75	21.31
556	NYSE	GL	Thu, Aug 25, 1994	20.50	20.69	20.44	20.69
555	NYSE	GL	Wed, Aug 24, 1994	20.50	20.56	20.25	20.44
554	NYSE	GL	Tue, Aug 23, 1994	20.31	20.44	20.25	20.38
553	NYSE	GL	Mon, Aug 22, 1994	20.19	20.31	20.19	20.25
552	NYSE	GL	Fri, Aug 19, 1994	20.31	20.31	20.19	20.31
551	NYSE	GL	Thu, Aug 18, 1994	20.25	20.31	20.25	20.25
550	NYSE	GL	Wed, Aug 17, 1994	20.25	20.44	20.25	20.25
549	NYSE	GL	Tue, Aug 16, 1994	20.25	20.31	20.19	20.31
548	NYSE	GL	Mon, Aug 15, 1994	20.38	20.38	20.19	20.25
547	NYSE	GL	Fri, Aug 12, 1994	20.25	20.38	20.25	20.31
546	NYSE	GL	Thu, Aug 11, 1994	20.25	20.25	20.13	20.25
545	NYSE	GL	Wed, Aug 10, 1994	20.19	20.38	20.19	20.25
544	NYSE	GL	Tue, Aug 9, 1994	20.06	20.25	20.00	20.19
543	NYSE	GL	Mon, Aug 8, 1994	20.06	20.13	19.94	20.00
542	NYSE	GL	Fri, Aug 5, 1994	19.94	20.06	19.75	20.00
541	NYSE	GL	Thu, Aug 4, 1994	19.88	20.31	19.88	20.06
540	NYSE	GL	Wed, Aug 3, 1994	19.81	19.88	19.63	19.88
539	NYSE	GL	Tue, Aug 2, 1994	19.63	20.06	19.63	19.75
538	NYSE	GL	Mon, Aug 1, 1994	19.44	19.81	19.44	19.63
537	NYSE	GL	Fri, Jul 29, 1994	19.25	19.56	19.25	19.44
536	NYSE	GL	Thu, Jul 28, 1994	19.38	19.38	19.19	19.25
535	NYSE	GL	Wed, Jul 27, 1994	19.38	19.44	19.31	19.44
534	NYSE	GL	Tue, Jul 26, 1994	19.31	19.44	19.25	19.44
533	NYSE	GL	Mon, Jul 25, 1994	19.19	19.31	19.13	19.31
532	NYSE	GL	Fri, Jul 22, 1994	19.19	19.25	19.00	19.19
531	NYSE	GL	Thu, Jul 21, 1994	19.44	19.50	19.19	19.19
530	NYSE	GL	Wed, Jul 20, 1994	19.44	19.56	19.19	19.19
529	NYSE	GL	Tue, Jul 19, 1994	19.44	19.50	19.38	19.44
528	NYSE	GL	Mon, Jul 18, 1994	19.38	19.44	19.31	19.44
527	NYSE	GL	Fri, Jul 15, 1994	19.25	19.44	19.19	19.31
526	NYSE	GL	Thu, Jul 14, 1994	19.25	19.38	19.25	19.31
525	NYSE	GL	Wed, Jul 13, 1994	19.31	19.31	19.19	19.19
524	NYSE	GL	Tue, Jul 12, 1994	19.31	19.31	19.19	19.25
523	NYSE	GL	Mon, Jul 11, 1994	19.38	19.44	19.25	19.31
522	NYSE	GL	Fri, Jul 8, 1994	19.31	19.44	19.25	19.38
521	NYSE	GL	Thu, Jul 7, 1994	19.31	19.44	19.25	19.31
520	NYSE	GL	Wed, Jul 6, 1994	19.50	19.50	19.38	19.38
519	NYSE	GL	Tue, Jul 5, 1994	19.50	19.69	19.50	19.50
518	NYSE	GL	Fri, Jul 1, 1994	19.56	19.63	19.44	19.56
517	NYSE	GL	Thu, Jun 30, 1994	19.63	19.63	19.44	19.50
516	NYSE	GL	Wed, Jun 29, 1994	19.50	19.81	19.19	19.69
515	NYSE	GL	Tue, Jun 28, 1994	19.56	19.56	19.31	19.38
514	NYSE	GL	Mon, Jun 27, 1994	19.50	19.69	19.50	19.50
513	NYSE	GL	Fri, Jun 24, 1994	19.81	19.88	19.63	19.63
512	NYSE	GL	Thu, Jun 23, 1994	19.63	19.94	19.56	19.94
511	NYSE	GL	Wed, Jun 22, 1994	19.50	19.94	19.44	19.63
510	NYSE	GL	Tue, Jun 21, 1994	19.63	19.69	19.50	19.63
509	NYSE	GL	Mon, Jun 20, 1994	19.88	19.94	19.50	19.50
508	NYSE	GL	Fri, Jun 17, 1994	20.25	20.38	20.06	20.06
507	NYSE	GL	Thu, Jun 16, 1994	20.50	20.50	19.94	20.19
506	NYSE	GL	Wed, Jun 15, 1994	20.56	20.56	20.06	20.44
505	NYSE	GL	Tue, Jun 14, 1994	20.75	20.88	20.50	20.63
504	NYSE	GL	Mon, Jun 13, 1994	20.88	20.88	20.69	20.75
503	NYSE	GL	Fri, Jun 10, 1994	20.88	20.94	20.81	20.88
502	NYSE	GL	Thu, Jun 9, 1994	20.94	21.00	20.81	20.88
501	NYSE	GL	Wed, Jun 8, 1994	21.06	21.06	20.94	21.00
500	NYSE	GL	Tue, Jun 7, 1994	20.75	21.13	20.56	21.00
499	NYSE	GL	Mon, Jun 6, 1994	21.00	21.13	20.63	20.63
498	NYSE	GL	Fri, Jun 3, 1994	20.94	21.25	20.81	21.00
497	NYSE	GL	Thu, Jun 2, 1994	21.00	21.13	20.88	20.88
496	NYSE	GL	Wed, Jun 1, 1994	20.88	21.38	20.88	21.00
495	NYSE	GL	Tue, May 31, 1994	21.13	21.13	20.88	20.94
494	NYSE	GL	Fri, May 27, 1994	20.44	20.81	20.44	20.75
493	NYSE	GL	Thu, May 26, 1994	20.06	20.50	20.00	20.50
492	NYSE	GL	Wed, May 25, 1994	20.13	20.13	19.69	19.94
491	NYSE	GL	Tue, May 24, 1994	20.19	20.25	20.06	20.06
490	NYSE	GL	Mon, May 23, 1994	20.13	20.25	20.06	20.13
489	NYSE	GL	Fri, May 20, 1994	19.88	20.25	19.88	20.19
488	NYSE	GL	Thu, May 19, 1994	19.81	19.81	19.63	19.69
487	NYSE	GL	Wed, May 18, 1994	19.88	19.88	19.44	19.81
486	NYSE	GL	Tue, May 17, 1994	19.38	19.88	19.38	19.88
485	NYSE	GL	Mon, May 16, 1994	19.56	19.63	19.38	19.50
484	NYSE	GL	Fri, May 13, 1994	19.50	19.56	19.50	19.56
483	NYSE	GL	Thu, May 12, 1994	19.31	19.63	19.31	19.56
482	NYSE	GL	Wed, May 11, 1994	19.19	19.44	19.13	19.31
481	NYSE	GL	Tue, May 10, 1994	19.25	19.31	19.13	19.13
480	NYSE	GL	Mon, May 9, 1994	19.00	19.44	19.00	19.25
479	NYSE	GL	Fri, May 6, 1994	19.06	19.06	18.94	19.00
478	NYSE	GL	Thu, May 5, 1994	19.00	19.31	18.94	19.06
477	NYSE	GL	Wed, May 4, 1994	18.81	18.88	18.50	18.88
476	NYSE	GL	Tue, May 3, 1994	19.00	19.00	18.63	18.88
475	NYSE	GL	Mon, May 2, 1994	18.69	19.06	18.38	19.00
474	NYSE	GL	Fri, Apr 29, 1994	18.69	18.75	18.50	18.69
473	NYSE	GL	Thu, Apr 28, 1994	19.06	19.13	18.69	18.69
472	NYSE	GL	Tue, Apr 26, 1994	19.63	19.63	18.75	18.81
471	NYSE	GL	Mon, Apr 25, 1994	19.50	19.56	19.44	19.50
470	NYSE	GL	Fri, Apr 22, 1994	19.44	19.69	19.44	19.56
469	NYSE	GL	Thu, Apr 21, 1994	19.06	19.75	19.00	19.44
468	NYSE	GL	Wed, Apr 20, 1994	18.75	19.13	18.63	18.94
467	NYSE	GL	Tue, Apr 19, 1994	18.81	19.06	18.63	18.75
466	NYSE	GL	Mon, Apr 18, 1994	19.13	19.19	18.50	18.56
465	NYSE	GL	Fri, Apr 15, 1994	19.38	19.38	19.13	19.13
464	NYSE	GL	Thu, Apr 14, 1994	19.63	20.19	19.38	19.38
463	NYSE	GL	Wed, Apr 13, 1994	19.13	19.63	19.13	19.63
462	NYSE	GL	Tue, Apr 12, 1994	19.31	19.31	19.06	19.13
461	NYSE	GL	Mon, Apr 11, 1994	19.13	19.44	19.06	19.25
460	NYSE	GL	Fri, Apr 8, 1994	19.25	19.50	19.13	19.13
459	NYSE	GL	Thu, Apr 7, 1994	19.31	19.38	19.19	19.31
458	NYSE	GL	Wed, Apr 6, 1994	19.38	19.56	18.94	19.38
457	NYSE	GL	Tue, Apr 5, 1994	19.38	19.63	19.25	19.38
456	NYSE	GL	Mon, Apr 4, 1994	19.81	19.81	19.06	19.38
455	NYSE	GL	Thu, Mar 31, 1994	20.38	20.38	19.75	20.13
454	NYSE	GL	Wed, Mar 30, 1994	20.69	20.75	20.38	20.38
453	NYSE	GL	Tue, Mar 29, 1994	20.69	20.88	20.63	20.81
452	NYSE	GL	Mon, Mar 28, 1994	20.56	21.00	20.56	20.75
451	NYSE	GL	Fri, Mar 25, 1994	20.75	20.75	20.50	20.50
450	NYSE	GL	Thu, Mar 24, 1994	21.25	21.25	20.94	20.94
449	NYSE	GL	Wed, Mar 23, 1994	21.56	21.63	21.25	21.25
448	NYSE	GL	Tue, Mar 22, 1994	21.50	21.63	21.25	21.50
447	NYSE	GL	Mon, Mar 21, 1994	21.50	21.56	21.25	21.38
446	NYSE	GL	Fri, Mar 18, 1994	21.44	21.88	21.25	21.50
445	NYSE	GL	Thu, Mar 17, 1994	21.38	21.63	21.31	21.44
444	NYSE	GL	Wed, Mar 16, 1994	20.94	21.25	20.88	21.25
443	NYSE	GL	Tue, Mar 15, 1994	21.06	21.44	20.94	20.94
442	NYSE	GL	Mon, Mar 14, 1994	21.06	21.06	20.81	20.94
441	NYSE	GL	Fri, Mar 11, 1994	21.06	21.19	20.88	20.94
440	NYSE	GL	Thu, Mar 10, 1994	21.13	21.31	21.06	21.13
439	NYSE	GL	Wed, Mar 9, 1994	21.13	21.25	21.00	21.19
438	NYSE	GL	Tue, Mar 8, 1994	21.13	21.25	21.00	21.25
437	NYSE	GL	Mon, Mar 7, 1994	21.31	21.31	21.13	21.13
436	NYSE	GL	Fri, Mar 4, 1994	20.88	21.25	20.69	21.25
435	NYSE	GL	Thu, Mar 3, 1994	21.38	21.44	20.81	21.13
434	NYSE	GL	Wed, Mar 2, 1994	21.44	21.50	21.38	21.38
433	NYSE	GL	Tue, Mar 1, 1994	21.50	21.63	21.25	21.63
432	NYSE	GL	Mon, Feb 28, 1994	21.50	21.75	21.44	21.50
431	NYSE	GL	Fri, Feb 25, 1994	21.31	21.56	21.25	21.50
430	NYSE	GL	Thu, Feb 24, 1994	21.81	21.88	21.44	21.50
429	NYSE	GL	Wed, Feb 23, 1994	22.50	22.50	21.69	22.06
428	NYSE	GL	Tue, Feb 22, 1994	22.50	22.50	22.13	22.38
427	NYSE	GL	Fri, Feb 18, 1994	23.00	23.00	22.13	22.38
426	NYSE	GL	Thu, Feb 17, 1994	22.88	23.06	22.75	23.06
425	NYSE	GL	Wed, Feb 16, 1994	23.13	23.13	22.88	22.88
424	NYSE	GL	Tue, Feb 15, 1994	23.06	23.13	23.00	23.00
423	NYSE	GL	Mon, Feb 14, 1994	22.88	23.06	22.88	23.00
422	NYSE	GL	Fri, Feb 11, 1994	23.06	23.25	22.69	22.94
421	NYSE	GL	Thu, Feb 10, 1994	23.38	23.38	23.19	23.19
420	NYSE	GL	Wed, Feb 9, 1994	23.44	23.50	23.19	23.50
419	NYSE	GL	Tue, Feb 8, 1994	23.75	23.81	23.25	23.38
418	NYSE	GL	Mon, Feb 7, 1994	24.38	24.75	23.88	23.88
417	NYSE	GL	Fri, Feb 4, 1994	23.88	24.56	23.88	24.38
416	NYSE	GL	Thu, Feb 3, 1994	23.38	23.88	23.00	23.88
415	NYSE	GL	Wed, Feb 2, 1994	23.69	23.69	23.38	23.50
414	NYSE	GL	Tue, Feb 1, 1994	23.81	23.88	23.69	23.69
413	NYSE	GL	Mon, Jan 31, 1994	23.69	24.13	23.69	23.81
412	NYSE	GL	Fri, Jan 28, 1994	23.50	23.69	23.38	23.63
411	NYSE	GL	Thu, Jan 27, 1994	23.38	23.50	23.25	23.50
410	NYSE	GL	Wed, Jan 26, 1994	23.88	23.88	23.38	23.44
409	NYSE	GL	Tue, Jan 25, 1994	22.44	24.00	22.44	23.88
408	NYSE	GL	Mon, Jan 24, 1994	22.94	23.13	22.31	22.38
407	NYSE	GL	Fri, Jan 21, 1994	23.25	23.25	23.00	23.00
406	NYSE	GL	Thu, Jan 20, 1994	22.88	23.31	22.81	23.25
405	NYSE	GL	Wed, Jan 19, 1994	22.69	23.00	22.69	22.81
404	NYSE	GL	Tue, Jan 18, 1994	22.56	22.81	22.50	22.69
403	NYSE	GL	Mon, Jan 17, 1994	22.69	22.69	22.50	22.56
402	NYSE	GL	Fri, Jan 14, 1994	22.56	22.94	22.56	22.69
401	NYSE	GL	Thu, Jan 13, 1994	22.81	22.88	22.50	22.56
400	NYSE	GL	Wed, Jan 12, 1994	22.81	22.94	22.69	22.94
399	NYSE	GL	Tue, Jan 11, 1994	22.88	23.00	22.75	22.75
398	NYSE	GL	Mon, Jan 10, 1994	22.69	22.81	22.50	22.75
397	NYSE	GL	Fri, Jan 7, 1994	22.63	22.63	22.31	22.63
396	NYSE	GL	Thu, Jan 6, 1994	22.38	22.63	22.38	22.63
395	NYSE	GL	Wed, Jan 5, 1994	22.75	22.75	22.38	22.44
394	NYSE	GL	Tue, Jan 4, 1994	22.50	23.38	22.50	22.75
393	NYSE	GL	Mon, Jan 3, 1994	22.31	22.50	22.31	22.50
392	NYSE	GL	Fri, Dec 31, 1993	22.25	22.81	22.25	22.50
391	NYSE	GL	Thu, Dec 30, 1993	22.75	22.75	22.25	22.38
390	NYSE	GL	Wed, Dec 29, 1993	22.44	22.94	22.44	22.75
389	NYSE	GL	Tue, Dec 28, 1993	22.13	22.50	22.13	22.44
388	NYSE	GL	Mon, Dec 27, 1993	21.81	22.13	21.75	22.13
387	NYSE	GL	Thu, Dec 23, 1993	21.88	22.06	21.75	21.75
386	NYSE	GL	Wed, Dec 22, 1993	21.94	21.94	21.50	21.81
385	NYSE	GL	Tue, Dec 21, 1993	21.88	22.00	21.50	21.88
384	NYSE	GL	Mon, Dec 20, 1993	22.38	22.38	21.94	22.19
383	NYSE	GL	Fri, Dec 17, 1993	22.25	22.63	22.19	22.38
382	NYSE	GL	Thu, Dec 16, 1993	21.94	22.38	21.94	22.38
381	NYSE	GL	Wed, Dec 15, 1993	21.75	21.88	21.69	21.81
380	NYSE	GL	Tue, Dec 14, 1993	21.81	21.88	21.50	21.75
379	NYSE	GL	Mon, Dec 13, 1993	22.00	22.00	21.75	21.81
378	NYSE	GL	Fri, Dec 10, 1993	21.94	22.06	21.75	21.88
377	NYSE	GL	Thu, Dec 9, 1993	22.50	22.50	22.25	22.25
376	NYSE	GL	Wed, Dec 8, 1993	22.06	22.56	22.06	22.56
375	NYSE	GL	Tue, Dec 7, 1993	22.19	22.19	21.94	22.13
374	NYSE	GL	Mon, Dec 6, 1993	21.94	22.25	21.94	22.19
373	NYSE	GL	Fri, Dec 3, 1993	22.19	22.19	21.94	22.06
372	NYSE	GL	Thu, Dec 2, 1993	22.06	22.31	22.00	22.19
371	NYSE	GL	Wed, Dec 1, 1993	21.94	22.13	21.94	22.00
370	NYSE	GL	Tue, Nov 30, 1993	21.94	22.06	21.94	22.00
369	NYSE	GL	Mon, Nov 29, 1993	22.06	22.06	21.88	21.94
368	NYSE	GL	Fri, Nov 26, 1993	21.63	21.81	21.63	21.75
367	NYSE	GL	Wed, Nov 24, 1993	21.31	21.69	21.31	21.63
366	NYSE	GL	Tue, Nov 23, 1993	21.06	21.63	21.06	21.44
365	NYSE	GL	Mon, Nov 22, 1993	21.44	21.50	21.00	21.13
364	NYSE	GL	Fri, Nov 19, 1993	21.13	21.44	20.94	21.44
363	NYSE	GL	Thu, Nov 18, 1993	21.06	21.25	20.75	21.19
362	NYSE	GL	Wed, Nov 17, 1993	21.25	21.31	20.88	21.06
361	NYSE	GL	Tue, Nov 16, 1993	21.19	21.38	21.06	21.25
360	NYSE	GL	Mon, Nov 15, 1993	21.25	21.38	21.19	21.25
359	NYSE	GL	Fri, Nov 12, 1993	21.06	21.19	20.94	21.13
358	NYSE	GL	Thu, Nov 11, 1993	21.13	21.44	21.06	21.19
357	NYSE	GL	Wed, Nov 10, 1993	21.50	21.50	21.13	21.13
356	NYSE	GL	Tue, Nov 9, 1993	21.94	22.25	21.44	21.44
355	NYSE	GL	Mon, Nov 8, 1993	21.25	21.50	21.25	21.44
354	NYSE	GL	Fri, Nov 5, 1993	21.00	21.13	20.56	20.75
353	NYSE	GL	Thu, Nov 4, 1993	21.69	21.94	21.25	21.31
352	NYSE	GL	Wed, Nov 3, 1993	23.13	23.19	21.63	21.69
351	NYSE	GL	Tue, Nov 2, 1993	23.19	23.25	23.06	23.25
350	NYSE	GL	Mon, Nov 1, 1993	23.19	23.25	23.00	23.13
349	NYSE	GL	Fri, Oct 29, 1993	23.00	23.19	22.81	23.19
348	NYSE	GL	Thu, Oct 28, 1993	22.94	23.19	22.69	23.00
347	NYSE	GL	Wed, Oct 27, 1993	23.19	23.56	22.69	22.88
346	NYSE	GL	Tue, Oct 26, 1993	24.63	24.63	22.50	23.00
345	NYSE	GL	Mon, Oct 25, 1993	25.13	25.13	24.63	24.75
344	NYSE	GL	Fri, Oct 22, 1993	25.13	25.31	25.06	25.13
343	NYSE	GL	Thu, Oct 21, 1993	25.25	25.38	24.63	25.06
342	NYSE	GL	Wed, Oct 20, 1993	26.00	26.00	25.00	25.31
341	NYSE	GL	Tue, Oct 19, 1993	26.63	26.69	25.87	26.06
340	NYSE	GL	Mon, Oct 18, 1993	27.19	27.19	26.69	26.75
339	NYSE	GL	Fri, Oct 15, 1993	27.50	27.50	27.19	27.25
338	NYSE	GL	Thu, Oct 14, 1993	26.06	26.81	26.06	26.81
337	NYSE	GL	Wed, Oct 13, 1993	26.50	26.56	25.87	26.00
336	NYSE	GL	Tue, Oct 12, 1993	26.44	26.75	26.44	26.63
335	NYSE	GL	Mon, Oct 11, 1993	26.94	27.25	26.75	26.75
334	NYSE	GL	Fri, Oct 8, 1993	26.87	26.94	26.75	26.94
333	NYSE	GL	Thu, Oct 7, 1993	26.63	26.81	26.63	26.69
332	NYSE	GL	Wed, Oct 6, 1993	27.06	27.12	26.50	26.50
331	NYSE	GL	Tue, Oct 5, 1993	27.75	27.75	27.00	27.06
330	NYSE	GL	Mon, Oct 4, 1993	27.56	27.69	27.19	27.69
329	NYSE	GL	Fri, Oct 1, 1993	28.25	28.31	27.69	27.81
328	NYSE	GL	Thu, Sep 30, 1993	28.44	28.63	28.25	28.25
327	NYSE	GL	Wed, Sep 29, 1993	28.56	28.69	28.50	28.50
326	NYSE	GL	Tue, Sep 28, 1993	28.69	28.69	28.50	28.63
325	NYSE	GL	Mon, Sep 27, 1993	28.44	28.69	28.44	28.69
324	NYSE	GL	Fri, Sep 24, 1993	28.44	28.44	28.31	28.44
323	NYSE	GL	Thu, Sep 23, 1993	28.75	28.87	28.38	28.44
322	NYSE	GL	Wed, Sep 22, 1993	28.81	29.06	28.56	28.69
321	NYSE	GL	Tue, Sep 21, 1993	29.12	29.12	28.75	28.81
320	NYSE	GL	Mon, Sep 20, 1993	29.56	29.69	29.12	29.12
319	NYSE	GL	Fri, Sep 17, 1993	29.37	29.75	29.37	29.69
318	NYSE	GL	Thu, Sep 16, 1993	29.62	29.87	29.56	29.75
317	NYSE	GL	Wed, Sep 15, 1993	29.56	29.62	29.37	29.56
316	NYSE	GL	Tue, Sep 14, 1993	29.44	29.62	29.37	29.62
315	NYSE	GL	Mon, Sep 13, 1993	29.12	29.62	29.12	29.62
314	NYSE	GL	Fri, Sep 10, 1993	28.19	29.12	28.19	29.06
313	NYSE	GL	Thu, Sep 9, 1993	28.12	28.38	28.12	28.25
312	NYSE	GL	Wed, Sep 8, 1993	28.25	28.50	28.00	28.50
311	NYSE	GL	Tue, Sep 7, 1993	29.06	29.06	28.19	28.25
310	NYSE	GL	Fri, Sep 3, 1993	28.94	29.19	28.94	29.06
309	NYSE	GL	Thu, Sep 2, 1993	29.31	29.50	29.06	29.06
308	NYSE	GL	Wed, Sep 1, 1993	28.81	29.44	28.81	29.37
307	NYSE	GL	Tue, Aug 31, 1993	28.94	28.94	28.63	28.87
306	NYSE	GL	Mon, Aug 30, 1993	28.75	28.94	28.75	28.87
305	NYSE	GL	Fri, Aug 27, 1993	28.75	28.87	28.69	28.81
304	NYSE	GL	Thu, Aug 26, 1993	28.69	29.06	28.63	28.87
303	NYSE	GL	Wed, Aug 25, 1993	29.00	29.00	28.63	28.69
302	NYSE	GL	Tue, Aug 24, 1993	28.63	29.00	28.50	29.00
301	NYSE	GL	Mon, Aug 23, 1993	28.81	28.94	28.63	28.63
300	NYSE	GL	Fri, Aug 20, 1993	28.75	28.87	28.56	28.81
299	NYSE	GL	Thu, Aug 19, 1993	29.12	29.25	28.87	28.87
298	NYSE	GL	Wed, Aug 18, 1993	28.81	29.25	28.81	29.19
297	NYSE	GL	Tue, Aug 17, 1993	29.00	29.06	28.75	28.75
296	NYSE	GL	Mon, Aug 16, 1993	28.87	29.06	28.81	29.06
295	NYSE	GL	Fri, Aug 13, 1993	28.75	28.87	28.38	28.87
294	NYSE	GL	Thu, Aug 12, 1993	29.19	29.25	28.75	28.75
293	NYSE	GL	Wed, Aug 11, 1993	29.25	29.25	28.94	29.12
292	NYSE	GL	Tue, Aug 10, 1993	29.12	29.44	29.12	29.25
291	NYSE	GL	Mon, Aug 9, 1993	29.00	29.37	29.00	29.25
290	NYSE	GL	Fri, Aug 6, 1993	29.19	29.25	29.06	29.25
289	NYSE	GL	Thu, Aug 5, 1993	28.69	29.37	28.69	29.31
288	NYSE	GL	Wed, Aug 4, 1993	28.81	28.87	28.69	28.75
287	NYSE	GL	Tue, Aug 3, 1993	28.81	28.94	28.75	28.87
286	NYSE	GL	Mon, Aug 2, 1993	28.44	28.94	28.44	28.94
285	NYSE	GL	Fri, Jul 30, 1993	28.50	28.69	28.31	28.44
284	NYSE	GL	Thu, Jul 29, 1993	27.94	28.56	27.87	28.44
283	NYSE	GL	Wed, Jul 28, 1993	27.56	27.94	27.50	27.87
282	NYSE	GL	Tue, Jul 27, 1993	27.81	27.81	27.37	27.44
281	NYSE	GL	Mon, Jul 26, 1993	28.38	28.50	27.94	27.94
280	NYSE	GL	Fri, Jul 23, 1993	27.87	28.50	27.87	28.50
279	NYSE	GL	Thu, Jul 22, 1993	28.06	28.25	27.75	27.87
278	NYSE	GL	Wed, Jul 21, 1993	27.87	28.12	27.81	28.06
277	NYSE	GL	Tue, Jul 20, 1993	27.81	28.00	27.75	27.94
276	NYSE	GL	Mon, Jul 19, 1993	27.44	27.94	27.44	27.94
275	NYSE	GL	Fri, Jul 16, 1993	27.37	27.56	27.37	27.50
274	NYSE	GL	Thu, Jul 15, 1993	27.31	27.37	27.19	27.37
273	NYSE	GL	Wed, Jul 14, 1993	27.31	27.44	27.19	27.44
272	NYSE	GL	Tue, Jul 13, 1993	27.00	27.31	27.00	27.31
271	NYSE	GL	Mon, Jul 12, 1993	26.94	27.12	26.81	27.12
270	NYSE	GL	Fri, Jul 9, 1993	26.94	26.94	26.87	26.94
269	NYSE	GL	Thu, Jul 8, 1993	26.44	27.00	26.31	26.94
268	NYSE	GL	Wed, Jul 7, 1993	25.87	26.13	25.87	26.06
267	NYSE	GL	Tue, Jul 6, 1993	26.13	26.13	25.81	25.87
266	NYSE	GL	Fri, Jul 2, 1993	26.13	26.19	25.94	26.06
265	NYSE	GL	Thu, Jul 1, 1993	26.44	26.44	26.31	26.44
264	NYSE	GL	Wed, Jun 30, 1993	26.63	26.63	26.50	26.56
263	NYSE	GL	Tue, Jun 29, 1993	26.81	26.87	26.63	26.63
262	NYSE	GL	Mon, Jun 28, 1993	26.75	26.81	26.63	26.75
261	NYSE	GL	Fri, Jun 25, 1993	26.81	26.87	26.69	26.75
260	NYSE	GL	Thu, Jun 24, 1993	26.56	26.87	26.56	26.69
259	NYSE	GL	Wed, Jun 23, 1993	26.50	26.81	26.50	26.56
258	NYSE	GL	Tue, Jun 22, 1993	26.56	26.87	26.44	26.75
257	NYSE	GL	Mon, Jun 21, 1993	26.13	26.44	26.00	26.44
256	NYSE	GL	Fri, Jun 18, 1993	25.87	26.06	25.87	26.00
255	NYSE	GL	Thu, Jun 17, 1993	26.13	26.13	25.81	26.00
254	NYSE	GL	Wed, Jun 16, 1993	26.25	26.38	25.75	26.13
253	NYSE	GL	Tue, Jun 15, 1993	26.25	26.31	26.00	26.13
252	NYSE	GL	Mon, Jun 14, 1993	26.25	26.50	26.25	26.31
251	NYSE	GL	Fri, Jun 11, 1993	26.50	26.63	26.25	26.50
250	NYSE	GL	Thu, Jun 10, 1993	26.56	26.56	26.13	26.19
249	NYSE	GL	Wed, Jun 9, 1993	26.81	26.94	26.31	26.50
248	NYSE	GL	Tue, Jun 8, 1993	26.69	26.94	26.63	26.69
247	NYSE	GL	Mon, Jun 7, 1993	27.56	27.56	26.69	26.69
246	NYSE	GL	Fri, Jun 4, 1993	27.62	27.87	27.56	27.62
245	NYSE	GL	Thu, Jun 3, 1993	27.69	27.69	27.50	27.62
244	NYSE	GL	Wed, Jun 2, 1993	27.00	27.81	27.00	27.69
243	NYSE	GL	Tue, Jun 1, 1993	26.50	27.12	26.38	26.87
242	NYSE	GL	Fri, May 28, 1993	26.13	26.50	26.00	26.50
241	NYSE	GL	Thu, May 27, 1993	26.63	26.63	25.63	26.25
240	NYSE	GL	Wed, May 26, 1993	25.81	26.81	25.81	26.50
239	NYSE	GL	Tue, May 25, 1993	25.69	25.75	25.31	25.69
238	NYSE	GL	Mon, May 24, 1993	25.87	26.00	25.69	25.69
237	NYSE	GL	Fri, May 21, 1993	26.25	26.25	25.63	25.81
236	NYSE	GL	Thu, May 20, 1993	26.19	26.94	26.19	26.38
235	NYSE	GL	Wed, May 19, 1993	25.31	26.25	25.13	26.19
234	NYSE	GL	Tue, May 18, 1993	25.25	25.31	24.94	25.19
233	NYSE	GL	Mon, May 17, 1993	26.44	26.44	25.19	25.19
232	NYSE	GL	Fri, May 14, 1993	26.44	26.50	26.25	26.31
231	NYSE	GL	Thu, May 13, 1993	27.12	27.12	26.56	26.56
230	NYSE	GL	Wed, May 12, 1993	27.06	27.19	26.75	27.19
229	NYSE	GL	Tue, May 11, 1993	27.87	27.94	27.00	27.19
228	NYSE	GL	Mon, May 10, 1993	27.94	28.12	27.94	28.00
227	NYSE	GL	Fri, May 7, 1993	27.94	28.00	27.75	27.94
226	NYSE	GL	Thu, May 6, 1993	27.69	28.06	27.62	28.06
225	NYSE	GL	Wed, May 5, 1993	27.62	27.87	27.62	27.81
224	NYSE	GL	Tue, May 4, 1993	27.37	27.62	27.31	27.50
223	NYSE	GL	Mon, May 3, 1993	27.25	27.37	27.25	27.31
222	NYSE	GL	Fri, Apr 30, 1993	27.50	27.50	27.25	27.31
221	NYSE	GL	Thu, Apr 29, 1993	27.62	27.62	27.31	27.50
220	NYSE	GL	Wed, Apr 28, 1993	27.62	28.00	27.62	27.69
219	NYSE	GL	Tue, Apr 27, 1993	27.19	27.50	27.12	27.50
218	NYSE	GL	Mon, Apr 26, 1993	27.37	27.56	27.19	27.31
217	NYSE	GL	Fri, Apr 23, 1993	27.37	27.69	27.00	27.50
216	NYSE	GL	Thu, Apr 22, 1993	27.50	27.62	26.25	27.50
215	NYSE	GL	Wed, Apr 21, 1993	29.19	29.19	28.00	28.00
214	NYSE	GL	Tue, Apr 20, 1993	29.37	29.50	29.12	29.12
213	NYSE	GL	Mon, Apr 19, 1993	29.31	29.50	29.00	29.25
212	NYSE	GL	Fri, Apr 16, 1993	29.94	29.94	29.25	29.44
211	NYSE	GL	Thu, Apr 15, 1993	30.31	30.31	29.81	29.94
210	NYSE	GL	Wed, Apr 14, 1993	30.63	30.63	30.19	30.31
209	NYSE	GL	Tue, Apr 13, 1993	30.31	30.94	30.31	30.88
208	NYSE	GL	Mon, Apr 12, 1993	29.81	30.44	29.81	30.19
207	NYSE	GL	Thu, Apr 8, 1993	29.62	29.87	29.44	29.87
206	NYSE	GL	Wed, Apr 7, 1993	29.31	29.62	29.31	29.62
205	NYSE	GL	Tue, Apr 6, 1993	29.50	29.56	29.31	29.37
204	NYSE	GL	Mon, Apr 5, 1993	29.50	29.75	29.37	29.50
203	NYSE	GL	Fri, Apr 2, 1993	29.31	29.69	29.12	29.31
202	NYSE	GL	Thu, Apr 1, 1993	30.00	30.00	29.00	29.50
201	NYSE	GL	Wed, Mar 31, 1993	30.31	30.31	29.75	29.94
200	NYSE	GL	Tue, Mar 30, 1993	30.44	30.44	30.25	30.25
199	NYSE	GL	Mon, Mar 29, 1993	29.87	30.44	29.81	30.44
198	NYSE	GL	Fri, Mar 26, 1993	30.44	30.44	29.81	29.81
197	NYSE	GL	Thu, Mar 25, 1993	30.56	30.56	30.37	30.44
196	NYSE	GL	Wed, Mar 24, 1993	30.75	30.81	30.44	30.56
195	NYSE	GL	Tue, Mar 23, 1993	30.44	30.75	30.37	30.69
194	NYSE	GL	Mon, Mar 22, 1993	30.50	30.63	30.44	30.63
193	NYSE	GL	Fri, Mar 19, 1993	30.75	30.88	30.50	30.50
192	NYSE	GL	Thu, Mar 18, 1993	30.50	30.69	30.44	30.63
191	NYSE	GL	Wed, Mar 17, 1993	30.50	30.50	30.31	30.44
190	NYSE	GL	Tue, Mar 16, 1993	30.37	30.63	30.25	30.50
189	NYSE	GL	Mon, Mar 15, 1993	30.19	30.44	30.06	30.37
188	NYSE	GL	Fri, Mar 12, 1993	30.44	30.44	29.69	30.06
187	NYSE	GL	Thu, Mar 11, 1993	30.44	30.69	30.31	30.69
186	NYSE	GL	Wed, Mar 10, 1993	30.56	30.63	30.37	30.63
185	NYSE	GL	Tue, Mar 9, 1993	30.94	31.12	30.50	30.50
184	NYSE	GL	Mon, Mar 8, 1993	30.63	31.12	30.56	30.81
183	NYSE	GL	Fri, Mar 5, 1993	30.44	30.63	30.44	30.50
182	NYSE	GL	Thu, Mar 4, 1993	30.50	30.56	30.25	30.31
181	NYSE	GL	Wed, Mar 3, 1993	29.94	30.56	29.94	30.44
180	NYSE	GL	Tue, Mar 2, 1993	29.56	29.75	29.50	29.75
179	NYSE	GL	Mon, Mar 1, 1993	30.12	30.19	29.50	29.50
178	NYSE	GL	Fri, Feb 26, 1993	29.25	30.19	28.94	30.12
177	NYSE	GL	Thu, Feb 25, 1993	28.50	28.63	28.06	28.63
176	NYSE	GL	Wed, Feb 24, 1993	28.31	28.81	27.87	28.63
175	NYSE	GL	Tue, Feb 23, 1993	29.37	29.37	28.25	28.50
174	NYSE	GL	Mon, Feb 22, 1993	30.25	30.31	29.75	29.81
173	NYSE	GL	Fri, Feb 19, 1993	30.75	30.75	30.25	30.25
172	NYSE	GL	Thu, Feb 18, 1993	29.69	30.75	29.69	30.69
171	NYSE	GL	Wed, Feb 17, 1993	30.12	30.19	29.50	29.69
170	NYSE	GL	Tue, Feb 16, 1993	31.75	31.75	30.19	30.19
169	NYSE	GL	Fri, Feb 12, 1993	31.75	32.25	31.75	32.00
168	NYSE	GL	Thu, Feb 11, 1993	31.94	32.38	31.50	32.25
167	NYSE	GL	Wed, Feb 10, 1993	31.25	31.81	31.19	31.81
166	NYSE	GL	Tue, Feb 9, 1993	31.12	31.44	31.00	31.31
165	NYSE	GL	Mon, Feb 8, 1993	31.25	31.44	31.06	31.25
164	NYSE	GL	Fri, Feb 5, 1993	31.25	31.44	31.00	31.25
163	NYSE	GL	Thu, Feb 4, 1993	31.06	31.31	30.81	31.25
162	NYSE	GL	Wed, Feb 3, 1993	30.75	31.25	30.56	31.06
161	NYSE	GL	Tue, Feb 2, 1993	30.69	30.81	30.56	30.56
160	NYSE	GL	Mon, Feb 1, 1993	30.19	30.81	29.94	30.75
159	NYSE	GL	Fri, Jan 29, 1993	30.00	30.31	29.75	30.31
158	NYSE	GL	Thu, Jan 28, 1993	30.63	30.63	29.75	30.19
157	NYSE	GL	Wed, Jan 27, 1993	30.00	30.75	29.94	30.75
156	NYSE	GL	Tue, Jan 26, 1993	30.75	30.81	30.06	30.06
155	NYSE	GL	Mon, Jan 25, 1993	29.75	31.00	29.75	31.00
154	NYSE	GL	Fri, Jan 22, 1993	28.94	30.37	28.94	29.75
153	NYSE	GL	Thu, Jan 21, 1993	28.63	28.94	28.31	28.94
152	NYSE	GL	Wed, Jan 20, 1993	29.25	29.25	28.69	28.69
151	NYSE	GL	Tue, Jan 19, 1993	29.00	29.56	29.00	29.19
150	NYSE	GL	Mon, Jan 18, 1993	28.75	29.06	28.63	29.06
149	NYSE	GL	Fri, Jan 15, 1993	28.94	29.50	28.75	28.81
148	NYSE	GL	Thu, Jan 14, 1993	28.75	28.75	28.38	28.56
147	NYSE	GL	Wed, Jan 13, 1993	27.87	28.63	27.75	28.63
146	NYSE	GL	Tue, Jan 12, 1993	28.25	28.31	27.75	27.81
145	NYSE	GL	Mon, Jan 11, 1993	28.31	28.69	28.25	28.31
144	NYSE	GL	Fri, Jan 8, 1993	27.94	28.38	27.87	28.38
143	NYSE	GL	Thu, Jan 7, 1993	28.50	28.56	27.81	28.06
142	NYSE	GL	Wed, Jan 6, 1993	28.75	28.81	28.50	28.56
141	NYSE	GL	Tue, Jan 5, 1993	28.50	28.69	28.31	28.50
140	NYSE	GL	Mon, Jan 4, 1993	28.38	28.94	28.12	28.87
139	NYSE	GL	Thu, Dec 31, 1992	28.69	29.19	28.56	28.56
138	NYSE	GL	Wed, Dec 30, 1992	28.50	28.94	28.50	28.75
137	NYSE	GL	Tue, Dec 29, 1992	28.31	28.44	28.12	28.19
136	NYSE	GL	Mon, Dec 28, 1992	28.06	28.44	28.06	28.38
135	NYSE	GL	Thu, Dec 24, 1992	28.38	28.38	28.12	28.12
134	NYSE	GL	Wed, Dec 23, 1992	28.38	28.63	28.31	28.38
133	NYSE	GL	Tue, Dec 22, 1992	28.00	28.50	27.87	28.38
132	NYSE	GL	Mon, Dec 21, 1992	27.75	28.12	27.56	27.94
131	NYSE	GL	Fri, Dec 18, 1992	27.31	27.75	27.00	27.75
130	NYSE	GL	Thu, Dec 17, 1992	26.31	26.87	26.31	26.87
129	NYSE	GL	Wed, Dec 16, 1992	26.25	26.50	26.25	26.38
128	NYSE	GL	Tue, Dec 15, 1992	26.50	26.75	26.25	26.25
127	NYSE	GL	Mon, Dec 14, 1992	26.50	26.75	26.38	26.44
126	NYSE	GL	Fri, Dec 11, 1992	26.19	26.44	26.13	26.44
125	NYSE	GL	Thu, Dec 10, 1992	26.31	26.50	26.19	26.31
124	NYSE	GL	Wed, Dec 9, 1992	26.44	26.50	26.25	26.38
123	NYSE	GL	Tue, Dec 8, 1992	26.13	26.50	26.13	26.44
122	NYSE	GL	Mon, Dec 7, 1992	25.87	26.00	25.63	26.00
121	NYSE	GL	Fri, Dec 4, 1992	26.00	26.00	25.69	25.75
120	NYSE	GL	Thu, Dec 3, 1992	25.50	26.00	25.50	25.94
119	NYSE	GL	Wed, Dec 2, 1992	26.00	26.00	25.44	25.44
118	NYSE	GL	Tue, Dec 1, 1992	25.94	26.06	25.75	25.94
117	NYSE	GL	Mon, Nov 30, 1992	26.00	26.00	25.31	25.75
116	NYSE	GL	Fri, Nov 27, 1992	25.69	26.00	25.69	25.81
115	NYSE	GL	Wed, Nov 25, 1992	25.31	25.69	25.31	25.69
114	NYSE	GL	Tue, Nov 24, 1992	25.19	25.31	25.19	25.25
113	NYSE	GL	Mon, Nov 23, 1992	25.44	25.81	25.06	25.06
112	NYSE	GL	Fri, Nov 20, 1992	25.94	25.94	25.31	25.31
111	NYSE	GL	Thu, Nov 19, 1992	25.81	25.87	25.44	25.63
110	NYSE	GL	Wed, Nov 18, 1992	26.38	26.44	25.69	25.69
109	NYSE	GL	Tue, Nov 17, 1992	26.63	26.75	26.38	26.38
108	NYSE	GL	Mon, Nov 16, 1992	26.81	26.81	26.56	26.69
107	NYSE	GL	Fri, Nov 13, 1992	27.00	27.12	26.75	26.75
106	NYSE	GL	Thu, Nov 12, 1992	27.19	27.19	26.87	26.87
105	NYSE	GL	Wed, Nov 11, 1992	26.75	27.25	26.75	27.19
104	NYSE	GL	Tue, Nov 10, 1992	26.87	26.94	26.75	26.81
103	NYSE	GL	Mon, Nov 9, 1992	26.44	27.19	26.38	26.81
102	NYSE	GL	Fri, Nov 6, 1992	26.13	26.44	26.13	26.31
101	NYSE	GL	Thu, Nov 5, 1992	26.13	26.38	26.06	26.25
100	NYSE	GL	Wed, Nov 4, 1992	26.00	26.38	26.00	26.13
99	NYSE	GL	Tue, Nov 3, 1992	26.31	26.44	25.69	25.94
98	NYSE	GL	Mon, Nov 2, 1992	25.87	26.19	25.87	26.19
97	NYSE	GL	Fri, Oct 30, 1992	26.19	26.63	25.69	25.69
96	NYSE	GL	Thu, Oct 29, 1992	26.31	26.31	26.06	26.19
95	NYSE	GL	Wed, Oct 28, 1992	26.31	26.44	26.19	26.31
94	NYSE	GL	Tue, Oct 27, 1992	26.81	26.87	26.19	26.25
93	NYSE	GL	Mon, Oct 26, 1992	25.94	26.81	25.87	26.81
92	NYSE	GL	Fri, Oct 23, 1992	25.50	26.38	25.50	26.06
91	NYSE	GL	Thu, Oct 22, 1992	26.13	26.13	25.31	25.63
90	NYSE	GL	Wed, Oct 21, 1992	26.19	27.00	26.06	26.56
89	NYSE	GL	Tue, Oct 20, 1992	26.00	26.50	26.00	26.19
88	NYSE	GL	Mon, Oct 19, 1992	25.38	25.69	25.38	25.69
87	NYSE	GL	Fri, Oct 16, 1992	25.13	25.50	25.00	25.38
86	NYSE	GL	Thu, Oct 15, 1992	25.13	25.75	25.13	25.25
85	NYSE	GL	Wed, Oct 14, 1992	25.13	25.44	25.00	25.19
84	NYSE	GL	Tue, Oct 13, 1992	25.19	25.31	25.00	25.06
83	NYSE	GL	Mon, Oct 12, 1992	24.88	25.25	24.88	25.19
82	NYSE	GL	Fri, Oct 9, 1992	25.38	25.50	24.75	24.75
81	NYSE	GL	Thu, Oct 8, 1992	25.50	25.63	25.44	25.56
80	NYSE	GL	Wed, Oct 7, 1992	25.44	25.81	25.25	25.50
79	NYSE	GL	Tue, Oct 6, 1992	25.31	25.50	25.19	25.38
78	NYSE	GL	Mon, Oct 5, 1992	25.06	25.50	24.69	25.44
77	NYSE	GL	Fri, Oct 2, 1992	25.44	25.44	25.25	25.31
76	NYSE	GL	Thu, Oct 1, 1992	25.25	25.56	25.06	25.38
75	NYSE	GL	Wed, Sep 30, 1992	25.75	25.75	24.88	25.06
74	NYSE	GL	Tue, Sep 29, 1992	26.06	26.13	25.63	25.75
73	NYSE	GL	Mon, Sep 28, 1992	25.44	26.13	25.44	26.06
72	NYSE	GL	Fri, Sep 25, 1992	25.00	25.44	24.94	25.44
71	NYSE	GL	Thu, Sep 24, 1992	25.19	25.19	24.88	25.06
70	NYSE	GL	Wed, Sep 23, 1992	25.44	25.44	25.19	25.19
69	NYSE	GL	Tue, Sep 22, 1992	25.56	25.56	25.25	25.44
68	NYSE	GL	Mon, Sep 21, 1992	26.00	26.06	25.44	25.56
67	NYSE	GL	Fri, Sep 18, 1992	26.50	26.69	26.00	26.13
66	NYSE	GL	Thu, Sep 17, 1992	25.44	25.69	25.44	25.63
65	NYSE	GL	Wed, Sep 16, 1992	24.81	25.44	24.69	25.44
64	NYSE	GL	Tue, Sep 15, 1992	25.50	25.69	24.94	24.94
63	NYSE	GL	Mon, Sep 14, 1992	25.44	25.69	24.94	25.63
62	NYSE	GL	Fri, Sep 11, 1992	25.06	25.31	25.00	25.25
61	NYSE	GL	Thu, Sep 10, 1992	24.31	25.19	24.25	24.94
60	NYSE	GL	Wed, Sep 9, 1992	24.13	24.25	24.13	24.25
59	NYSE	GL	Tue, Sep 8, 1992	24.19	24.19	24.00	24.06
58	NYSE	GL	Fri, Sep 4, 1992	24.25	24.25	24.06	24.13
57	NYSE	GL	Thu, Sep 3, 1992	23.69	24.25	23.69	24.25
56	NYSE	GL	Wed, Sep 2, 1992	23.50	23.63	23.38	23.56
55	NYSE	GL	Tue, Sep 1, 1992	23.50	23.50	23.38	23.50
54	NYSE	GL	Mon, Aug 31, 1992	23.31	23.56	23.31	23.44
53	NYSE	GL	Fri, Aug 28, 1992	23.88	23.88	23.19	23.25
52	NYSE	GL	Thu, Aug 27, 1992	23.88	24.00	23.69	23.88
51	NYSE	GL	Wed, Aug 26, 1992	24.19	24.19	23.75	23.88
50	NYSE	GL	Tue, Aug 25, 1992	24.44	24.44	23.88	24.06
49	NYSE	GL	Mon, Aug 24, 1992	25.19	25.19	24.38	24.44
48	NYSE	GL	Fri, Aug 21, 1992	24.50	25.25	24.50	25.25
47	NYSE	GL	Thu, Aug 20, 1992	24.06	24.44	24.06	24.38
46	NYSE	GL	Wed, Aug 19, 1992	24.29	24.29	23.79	23.96
45	NYSE	GL	Tue, Aug 18, 1992	24.38	24.38	24.17	24.17
44	NYSE	GL	Mon, Aug 17, 1992	24.17	24.50	24.17	24.33
43	NYSE	GL	Fri, Aug 14, 1992	24.29	24.29	24.08	24.17
42	NYSE	GL	Thu, Aug 13, 1992	24.33	24.58	24.21	24.25
41	NYSE	GL	Wed, Aug 12, 1992	24.29	24.54	24.25	24.38
40	NYSE	GL	Tue, Aug 11, 1992	24.13	24.33	24.13	24.33
39	NYSE	GL	Mon, Aug 10, 1992	24.25	24.25	24.13	24.21
38	NYSE	GL	Fri, Aug 7, 1992	24.17	24.42	24.17	24.25
37	NYSE	GL	Thu, Aug 6, 1992	24.08	24.25	24.08	24.17
36	NYSE	GL	Wed, Aug 5, 1992	24.08	24.08	23.88	24.04
35	NYSE	GL	Tue, Aug 4, 1992	23.88	24.25	23.88	24.17
34	NYSE	GL	Mon, Aug 3, 1992	23.96	23.96	23.79	23.92
33	NYSE	GL	Fri, Jul 31, 1992	23.96	23.96	23.63	23.96
32	NYSE	GL	Thu, Jul 30, 1992	23.63	24.04	23.63	23.92
31	NYSE	GL	Wed, Jul 29, 1992	23.25	23.71	23.21	23.54
30	NYSE	GL	Tue, Jul 28, 1992	23.00	23.29	23.00	23.17
29	NYSE	GL	Mon, Jul 27, 1992	23.00	23.13	23.00	23.00
28	NYSE	GL	Fri, Jul 24, 1992	23.25	23.25	22.83	23.08
27	NYSE	GL	Thu, Jul 23, 1992	23.04	23.17	22.96	23.17
26	NYSE	GL	Wed, Jul 22, 1992	23.17	23.17	23.04	23.08
25	NYSE	GL	Tue, Jul 21, 1992	23.25	23.25	22.88	23.13
24	NYSE	GL	Mon, Jul 20, 1992	23.04	23.21	23.04	23.21
23	NYSE	GL	Fri, Jul 17, 1992	23.04	23.17	22.96	23.17
22	NYSE	GL	Thu, Jul 16, 1992	23.00	23.17	23.00	23.08
21	NYSE	GL	Wed, Jul 15, 1992	23.04	23.13	23.00	23.08
20	NYSE	GL	Tue, Jul 14, 1992	22.54	23.08	22.54	23.08
19	NYSE	GL	Mon, Jul 13, 1992	22.54	22.58	22.50	22.54
18	NYSE	GL	Fri, Jul 10, 1992	22.67	22.67	22.50	22.50
17	NYSE	GL	Thu, Jul 9, 1992	22.83	22.92	22.54	22.63
16	NYSE	GL	Wed, Jul 8, 1992	22.21	22.71	22.21	22.67
15	NYSE	GL	Tue, Jul 7, 1992	21.92	22.46	21.88	22.29
14	NYSE	GL	Mon, Jul 6, 1992	21.92	22.08	21.71	22.08
13	NYSE	GL	Thu, Jul 2, 1992	22.67	22.67	21.83	22.00
12	NYSE	GL	Wed, Jul 1, 1992	22.58	23.08	22.42	22.63
11	NYSE	GL	Tue, Jun 30, 1992	22.38	22.63	22.33	22.63
10	NYSE	GL	Mon, Jun 29, 1992	22.00	22.38	22.00	22.33
9	NYSE	GL	Fri, Jun 26, 1992	21.63	21.96	21.54	21.96
8	NYSE	GL	Thu, Jun 25, 1992	22.33	22.33	21.54	21.67
7	NYSE	GL	Wed, Jun 24, 1992	21.63	22.33	21.63	22.29
6	NYSE	GL	Tue, Jun 23, 1992	21.38	21.67	21.38	21.63
5	NYSE	GL	Mon, Jun 22, 1992	21.25	21.67	21.25	21.38
4	NYSE	GL	Fri, Jun 19, 1992	21.29	21.46	21.21	21.21
3	NYSE	GL	Thu, Jun 18, 1992	20.96	21.42	20.92	21.25
2	NYSE	GL	Wed, Jun 17, 1992	20.79	20.96	20.75	20.96
1	NYSE	GL	Tue, Jun 16, 1992	20.79	21.04	20.71	20.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Globe Life Inc NYSE:GL 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