Barrick Gold Corporation Common Stock (BC) NYSE:GOLD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	GOLD	Mon, Mar 4, 2024	14.66	15.05	14.66	15.02
7999	NYSE	GOLD	Fri, Mar 1, 2024	14.76	15.04	14.56	14.94
7998	NYSE	GOLD	Thu, Feb 29, 2024	14.67	14.80	14.61	14.66
7997	NYSE	GOLD	Wed, Feb 28, 2024	14.41	14.42	14.27	14.33
7996	NYSE	GOLD	Tue, Feb 27, 2024	14.68	14.71	14.51	14.41
7995	NYSE	GOLD	Mon, Feb 26, 2024	14.51	14.66	14.40	14.65
7994	NYSE	GOLD	Fri, Feb 23, 2024	14.46	14.76	14.37	14.74
7993	NYSE	GOLD	Thu, Feb 22, 2024	14.61	14.63	14.36	14.39
7992	NYSE	GOLD	Wed, Feb 21, 2024	14.73	14.77	14.50	14.75
7991	NYSE	GOLD	Tue, Feb 20, 2024	14.79	14.94	14.62	14.73
7990	NYSE	GOLD	Fri, Feb 16, 2024	14.58	14.77	14.49	14.65
7989	NYSE	GOLD	Thu, Feb 15, 2024	14.34	14.65	14.25	14.60
7988	NYSE	GOLD	Wed, Feb 14, 2024	14.27	14.32	13.76	14.06
7987	NYSE	GOLD	Tue, Feb 13, 2024	14.50	14.50	14.02	14.15
7986	NYSE	GOLD	Mon, Feb 12, 2024	14.69	14.80	14.54	14.73
7985	NYSE	GOLD	Fri, Feb 9, 2024	14.80	14.80	14.58	14.67
7984	NYSE	GOLD	Thu, Feb 8, 2024	14.91	14.97	14.73	14.82
7983	NYSE	GOLD	Wed, Feb 7, 2024	15.00	15.07	14.89	14.93
7982	NYSE	GOLD	Tue, Feb 6, 2024	15.22	15.23	15.01	15.03
7981	NYSE	GOLD	Mon, Feb 5, 2024	15.19	15.30	15.09	15.17
7980	NYSE	GOLD	Fri, Feb 2, 2024	15.49	15.52	15.20	15.41
7979	NYSE	GOLD	Thu, Feb 1, 2024	15.78	16.05	15.50	15.89
7978	NYSE	GOLD	Wed, Jan 31, 2024	15.76	16.07	15.55	15.60
7977	NYSE	GOLD	Tue, Jan 30, 2024	15.81	15.91	15.56	15.68
7976	NYSE	GOLD	Mon, Jan 29, 2024	15.69	15.74	15.46	15.70
7975	NYSE	GOLD	Fri, Jan 26, 2024	15.67	15.84	15.52	15.53
7974	NYSE	GOLD	Thu, Jan 25, 2024	15.74	15.74	15.54	15.59
7973	NYSE	GOLD	Wed, Jan 24, 2024	16.26	16.36	15.53	15.53
7972	NYSE	GOLD	Tue, Jan 23, 2024	15.78	16.07	15.72	15.99
7971	NYSE	GOLD	Mon, Jan 22, 2024	15.42	15.65	15.33	15.59
7970	NYSE	GOLD	Fri, Jan 19, 2024	15.62	15.67	15.45	15.61
7969	NYSE	GOLD	Thu, Jan 18, 2024	15.58	15.60	15.33	15.53
7968	NYSE	GOLD	Wed, Jan 17, 2024	15.62	15.68	15.42	15.56
7967	NYSE	GOLD	Tue, Jan 16, 2024	17.28	17.31	15.95	15.96
7966	NYSE	GOLD	Fri, Jan 12, 2024	17.58	17.82	17.50	17.64
7965	NYSE	GOLD	Thu, Jan 11, 2024	17.38	17.49	16.94	17.15
7964	NYSE	GOLD	Wed, Jan 10, 2024	17.44	17.52	17.20	17.34
7963	NYSE	GOLD	Tue, Jan 9, 2024	17.69	17.70	17.37	17.40
7962	NYSE	GOLD	Mon, Jan 8, 2024	17.39	17.92	17.31	17.69
7961	NYSE	GOLD	Fri, Jan 5, 2024	17.44	17.72	17.27	17.49
7960	NYSE	GOLD	Thu, Jan 4, 2024	17.38	17.47	17.05	17.35
7959	NYSE	GOLD	Wed, Jan 3, 2024	17.46	17.82	17.07	17.33
7958	NYSE	GOLD	Tue, Jan 2, 2024	18.02	18.23	17.82	17.88
7957	NYSE	GOLD	Fri, Dec 29, 2023	18.02	18.10	17.83	18.09
7956	NYSE	GOLD	Thu, Dec 28, 2023	18.36	18.42	18.08	18.09
7955	NYSE	GOLD	Wed, Dec 27, 2023	18.23	18.54	18.23	18.47
7954	NYSE	GOLD	Tue, Dec 26, 2023	18.31	18.32	18.07	18.17
7953	NYSE	GOLD	Fri, Dec 22, 2023	18.30	18.55	18.16	18.16
7952	NYSE	GOLD	Thu, Dec 21, 2023	18.09	18.17	17.89	17.97
7951	NYSE	GOLD	Wed, Dec 20, 2023	18.11	18.13	17.75	17.77
7950	NYSE	GOLD	Tue, Dec 19, 2023	17.74	18.24	17.73	18.09
7949	NYSE	GOLD	Mon, Dec 18, 2023	17.58	17.75	17.45	17.73
7948	NYSE	GOLD	Fri, Dec 15, 2023	17.58	17.65	17.41	17.51
7947	NYSE	GOLD	Thu, Dec 14, 2023	17.59	17.96	17.57	17.65
7946	NYSE	GOLD	Wed, Dec 13, 2023	16.31	17.43	16.26	17.43
7945	NYSE	GOLD	Tue, Dec 12, 2023	16.71	16.72	16.26	16.34
7944	NYSE	GOLD	Mon, Dec 11, 2023	16.60	16.71	16.43	16.67
7943	NYSE	GOLD	Fri, Dec 8, 2023	16.87	17.03	16.67	16.79
7942	NYSE	GOLD	Thu, Dec 7, 2023	17.42	17.46	17.11	17.22
7941	NYSE	GOLD	Wed, Dec 6, 2023	17.51	17.64	17.34	17.36
7940	NYSE	GOLD	Tue, Dec 5, 2023	17.41	17.52	17.23	17.42
7939	NYSE	GOLD	Mon, Dec 4, 2023	17.60	17.65	17.37	17.53
7938	NYSE	GOLD	Fri, Dec 1, 2023	17.56	17.79	17.51	17.73
7937	NYSE	GOLD	Thu, Nov 30, 2023	17.30	17.61	17.25	17.59
7936	NYSE	GOLD	Wed, Nov 29, 2023	17.31	17.50	17.23	17.39
7935	NYSE	GOLD	Tue, Nov 28, 2023	16.67	17.47	16.60	17.34
7934	NYSE	GOLD	Mon, Nov 27, 2023	16.51	16.69	16.33	16.57
7933	NYSE	GOLD	Fri, Nov 24, 2023	16.28	16.34	16.11	16.23
7932	NYSE	GOLD	Wed, Nov 22, 2023	16.22	16.30	16.08	16.24
7931	NYSE	GOLD	Tue, Nov 21, 2023	16.05	16.38	16.05	16.19
7930	NYSE	GOLD	Mon, Nov 20, 2023	15.59	15.86	15.47	15.79
7929	NYSE	GOLD	Fri, Nov 17, 2023	16.08	16.08	15.69	15.71
7928	NYSE	GOLD	Thu, Nov 16, 2023	15.71	16.09	15.69	15.88
7927	NYSE	GOLD	Wed, Nov 15, 2023	15.65	15.76	15.50	15.61
7926	NYSE	GOLD	Tue, Nov 14, 2023	15.50	15.80	15.40	15.71
7925	NYSE	GOLD	Mon, Nov 13, 2023	15.23	15.34	15.11	15.13
7924	NYSE	GOLD	Fri, Nov 10, 2023	15.16	15.23	15.01	15.22
7923	NYSE	GOLD	Thu, Nov 9, 2023	15.25	15.56	15.11	15.30
7922	NYSE	GOLD	Wed, Nov 8, 2023	15.63	15.71	15.08	15.17
7921	NYSE	GOLD	Tue, Nov 7, 2023	16.03	16.11	15.57	15.76
7920	NYSE	GOLD	Mon, Nov 6, 2023	16.33	16.53	16.23	16.29
7919	NYSE	GOLD	Fri, Nov 3, 2023	16.20	16.57	16.12	16.48
7918	NYSE	GOLD	Thu, Nov 2, 2023	16.20	16.23	15.91	16.05
7917	NYSE	GOLD	Wed, Nov 1, 2023	16.00	16.07	15.82	16.03
7916	NYSE	GOLD	Tue, Oct 31, 2023	16.08	16.28	15.86	15.98
7915	NYSE	GOLD	Mon, Oct 30, 2023	16.30	16.37	16.08	16.11
7914	NYSE	GOLD	Fri, Oct 27, 2023	16.23	16.42	15.84	16.33
7913	NYSE	GOLD	Thu, Oct 26, 2023	16.55	16.57	16.10	16.30
7912	NYSE	GOLD	Wed, Oct 25, 2023	16.52	16.87	16.51	16.58
7911	NYSE	GOLD	Tue, Oct 24, 2023	16.34	16.59	16.27	16.56
7910	NYSE	GOLD	Mon, Oct 23, 2023	16.72	16.86	16.39	16.55
7909	NYSE	GOLD	Fri, Oct 20, 2023	16.69	17.14	16.68	16.89
7908	NYSE	GOLD	Thu, Oct 19, 2023	16.47	16.63	16.27	16.61
7907	NYSE	GOLD	Wed, Oct 18, 2023	16.57	16.74	16.40	16.54
7906	NYSE	GOLD	Tue, Oct 17, 2023	15.82	16.43	15.77	16.42
7905	NYSE	GOLD	Mon, Oct 16, 2023	15.66	15.93	15.60	15.81
7904	NYSE	GOLD	Fri, Oct 13, 2023	15.58	15.85	15.42	15.74
7903	NYSE	GOLD	Thu, Oct 12, 2023	15.04	15.19	15.02	15.14
7902	NYSE	GOLD	Wed, Oct 11, 2023	15.15	15.22	15.02	15.22
7901	NYSE	GOLD	Tue, Oct 10, 2023	14.91	14.98	14.81	14.96
7900	NYSE	GOLD	Mon, Oct 9, 2023	14.88	15.02	14.78	14.85
7899	NYSE	GOLD	Fri, Oct 6, 2023	14.44	14.69	14.39	14.58
7898	NYSE	GOLD	Thu, Oct 5, 2023	14.23	14.40	14.11	14.37
7897	NYSE	GOLD	Wed, Oct 4, 2023	14.18	14.24	13.82	14.20
7896	NYSE	GOLD	Tue, Oct 3, 2023	14.24	14.48	14.16	14.19
7895	NYSE	GOLD	Mon, Oct 2, 2023	14.35	14.38	14.03	14.23
7894	NYSE	GOLD	Fri, Sep 29, 2023	14.85	14.85	14.40	14.55
7893	NYSE	GOLD	Thu, Sep 28, 2023	14.72	14.77	14.47	14.56
7892	NYSE	GOLD	Wed, Sep 27, 2023	15.13	15.16	14.51	14.64
7891	NYSE	GOLD	Tue, Sep 26, 2023	15.46	15.52	15.18	15.21
7890	NYSE	GOLD	Mon, Sep 25, 2023	15.75	15.80	15.47	15.55
7889	NYSE	GOLD	Fri, Sep 22, 2023	16.17	16.22	15.79	15.79
7888	NYSE	GOLD	Thu, Sep 21, 2023	16.10	16.22	15.96	16.03
7887	NYSE	GOLD	Wed, Sep 20, 2023	16.38	16.81	16.37	16.42
7886	NYSE	GOLD	Tue, Sep 19, 2023	16.72	16.75	16.19	16.33
7885	NYSE	GOLD	Mon, Sep 18, 2023	16.71	16.79	16.57	16.68
7884	NYSE	GOLD	Fri, Sep 15, 2023	16.40	16.69	16.38	16.64
7883	NYSE	GOLD	Thu, Sep 14, 2023	16.19	16.43	16.14	16.33
7882	NYSE	GOLD	Wed, Sep 13, 2023	16.05	16.14	15.96	16.12
7881	NYSE	GOLD	Tue, Sep 12, 2023	15.91	16.19	15.90	16.05
7880	NYSE	GOLD	Mon, Sep 11, 2023	15.97	16.09	15.87	16.07
7879	NYSE	GOLD	Fri, Sep 8, 2023	15.82	16.00	15.75	15.78
7878	NYSE	GOLD	Thu, Sep 7, 2023	15.79	15.85	15.73	15.79
7877	NYSE	GOLD	Wed, Sep 6, 2023	15.84	16.01	15.75	15.84
7876	NYSE	GOLD	Tue, Sep 5, 2023	16.01	16.15	15.85	15.92
7875	NYSE	GOLD	Fri, Sep 1, 2023	16.42	16.45	16.11	16.12
7874	NYSE	GOLD	Thu, Aug 31, 2023	16.32	16.38	16.11	16.21
7873	NYSE	GOLD	Wed, Aug 30, 2023	16.41	16.51	16.25	16.35
7872	NYSE	GOLD	Tue, Aug 29, 2023	16.15	16.45	16.11	16.24
7871	NYSE	GOLD	Mon, Aug 28, 2023	15.97	16.22	15.93	16.19
7870	NYSE	GOLD	Fri, Aug 25, 2023	15.96	16.03	15.58	15.91
7869	NYSE	GOLD	Thu, Aug 24, 2023	16.00	16.09	15.78	15.97
7868	NYSE	GOLD	Wed, Aug 23, 2023	16.00	16.32	15.96	16.11
7867	NYSE	GOLD	Tue, Aug 22, 2023	15.74	15.87	15.58	15.84
7866	NYSE	GOLD	Mon, Aug 21, 2023	15.68	15.74	15.47	15.71
7865	NYSE	GOLD	Fri, Aug 18, 2023	15.58	15.66	15.48	15.61
7864	NYSE	GOLD	Thu, Aug 17, 2023	15.83	15.88	15.50	15.66
7863	NYSE	GOLD	Wed, Aug 16, 2023	16.06	16.08	15.74	15.77
7862	NYSE	GOLD	Tue, Aug 15, 2023	16.58	16.62	15.95	16.02
7861	NYSE	GOLD	Mon, Aug 14, 2023	16.72	16.78	16.56	16.67
7860	NYSE	GOLD	Fri, Aug 11, 2023	16.59	16.91	16.56	16.91
7859	NYSE	GOLD	Thu, Aug 10, 2023	16.61	16.85	16.51	16.66
7858	NYSE	GOLD	Wed, Aug 9, 2023	16.56	16.59	16.36	16.48
7857	NYSE	GOLD	Tue, Aug 8, 2023	16.24	16.48	15.97	16.45
7856	NYSE	GOLD	Mon, Aug 7, 2023	16.46	16.59	16.37	16.50
7855	NYSE	GOLD	Fri, Aug 4, 2023	16.51	16.57	16.32	16.49
7854	NYSE	GOLD	Thu, Aug 3, 2023	16.55	16.66	16.27	16.31
7853	NYSE	GOLD	Wed, Aug 2, 2023	16.97	17.01	16.51	16.54
7852	NYSE	GOLD	Tue, Aug 1, 2023	16.97	17.10	16.83	17.03
7851	NYSE	GOLD	Mon, Jul 31, 2023	17.13	17.45	17.07	17.29
7850	NYSE	GOLD	Fri, Jul 28, 2023	16.94	17.08	16.87	16.98
7849	NYSE	GOLD	Thu, Jul 27, 2023	17.07	17.07	16.76	16.78
7848	NYSE	GOLD	Wed, Jul 26, 2023	17.50	17.51	17.08	17.25
7847	NYSE	GOLD	Tue, Jul 25, 2023	17.40	17.59	17.32	17.53
7846	NYSE	GOLD	Mon, Jul 24, 2023	17.38	17.44	17.25	17.38
7845	NYSE	GOLD	Fri, Jul 21, 2023	17.18	17.41	17.15	17.40
7844	NYSE	GOLD	Thu, Jul 20, 2023	17.60	17.61	17.26	17.28
7843	NYSE	GOLD	Wed, Jul 19, 2023	17.62	17.76	17.58	17.65
7842	NYSE	GOLD	Tue, Jul 18, 2023	17.50	17.90	17.40	17.65
7841	NYSE	GOLD	Mon, Jul 17, 2023	17.30	17.47	17.15	17.36
7840	NYSE	GOLD	Fri, Jul 14, 2023	17.53	17.71	17.34	17.35
7839	NYSE	GOLD	Thu, Jul 13, 2023	17.63	17.69	17.48	17.60
7838	NYSE	GOLD	Wed, Jul 12, 2023	16.99	17.53	16.96	17.48
7837	NYSE	GOLD	Tue, Jul 11, 2023	16.62	16.74	16.53	16.71
7836	NYSE	GOLD	Mon, Jul 10, 2023	16.27	16.55	16.24	16.53
7835	NYSE	GOLD	Fri, Jul 7, 2023	16.37	16.56	16.29	16.34
7834	NYSE	GOLD	Thu, Jul 6, 2023	16.55	16.60	16.17	16.22
7833	NYSE	GOLD	Wed, Jul 5, 2023	17.11	17.11	16.68	16.70
7832	NYSE	GOLD	Mon, Jul 3, 2023	16.98	17.20	16.90	17.09
7831	NYSE	GOLD	Fri, Jun 30, 2023	16.69	16.93	16.60	16.93
7830	NYSE	GOLD	Thu, Jun 29, 2023	16.38	16.66	16.26	16.63
7829	NYSE	GOLD	Wed, Jun 28, 2023	16.47	16.61	16.40	16.60
7828	NYSE	GOLD	Tue, Jun 27, 2023	16.58	16.70	16.25	16.66
7827	NYSE	GOLD	Mon, Jun 26, 2023	16.46	16.81	16.32	16.57
7826	NYSE	GOLD	Fri, Jun 23, 2023	16.51	16.63	16.32	16.46
7825	NYSE	GOLD	Thu, Jun 22, 2023	16.02	16.43	15.90	16.41
7824	NYSE	GOLD	Wed, Jun 21, 2023	15.99	16.29	15.86	16.13
7823	NYSE	GOLD	Tue, Jun 20, 2023	16.35	16.37	15.96	16.05
7822	NYSE	GOLD	Fri, Jun 16, 2023	16.63	16.79	16.49	16.71
7821	NYSE	GOLD	Thu, Jun 15, 2023	16.74	16.81	16.33	16.49
7820	NYSE	GOLD	Wed, Jun 14, 2023	17.02	17.05	16.69	16.78
7819	NYSE	GOLD	Tue, Jun 13, 2023	16.99	17.14	16.79	16.81
7818	NYSE	GOLD	Mon, Jun 12, 2023	16.92	16.92	16.75	16.90
7817	NYSE	GOLD	Fri, Jun 9, 2023	17.09	17.17	16.93	17.00
7816	NYSE	GOLD	Thu, Jun 8, 2023	17.17	17.23	17.04	17.15
7815	NYSE	GOLD	Wed, Jun 7, 2023	17.17	17.25	16.93	16.98
7814	NYSE	GOLD	Tue, Jun 6, 2023	17.20	17.26	16.91	17.13
7813	NYSE	GOLD	Mon, Jun 5, 2023	17.24	17.33	17.12	17.31
7812	NYSE	GOLD	Fri, Jun 2, 2023	17.36	17.44	17.12	17.31
7811	NYSE	GOLD	Thu, Jun 1, 2023	16.97	17.54	16.96	17.45
7810	NYSE	GOLD	Wed, May 31, 2023	16.82	17.21	16.73	16.88
7809	NYSE	GOLD	Tue, May 30, 2023	16.93	16.96	16.59	16.78
7808	NYSE	GOLD	Fri, May 26, 2023	17.38	17.42	16.88	16.89
7807	NYSE	GOLD	Thu, May 25, 2023	17.28	17.33	17.06	17.09
7806	NYSE	GOLD	Wed, May 24, 2023	17.88	17.89	17.42	17.48
7805	NYSE	GOLD	Tue, May 23, 2023	17.66	17.86	17.53	17.75
7804	NYSE	GOLD	Mon, May 22, 2023	17.85	17.96	17.78	17.79
7803	NYSE	GOLD	Fri, May 19, 2023	17.89	18.16	17.76	17.86
7802	NYSE	GOLD	Thu, May 18, 2023	18.06	18.06	17.52	17.81
7801	NYSE	GOLD	Wed, May 17, 2023	18.72	18.72	18.37	18.43
7800	NYSE	GOLD	Tue, May 16, 2023	19.25	19.29	18.66	18.76
7799	NYSE	GOLD	Mon, May 15, 2023	19.24	19.45	19.19	19.35
7798	NYSE	GOLD	Fri, May 12, 2023	18.97	19.22	18.90	19.18
7797	NYSE	GOLD	Thu, May 11, 2023	19.53	19.65	18.99	19.03
7796	NYSE	GOLD	Wed, May 10, 2023	19.83	19.85	19.53	19.77
7795	NYSE	GOLD	Tue, May 9, 2023	19.80	19.92	19.63	19.78
7794	NYSE	GOLD	Mon, May 8, 2023	20.22	20.26	19.77	19.85
7793	NYSE	GOLD	Fri, May 5, 2023	19.79	20.42	19.75	20.20
7792	NYSE	GOLD	Thu, May 4, 2023	20.16	20.75	20.08	20.43
7791	NYSE	GOLD	Wed, May 3, 2023	19.97	20.11	19.68	19.98
7790	NYSE	GOLD	Tue, May 2, 2023	18.95	19.84	18.92	19.79
7789	NYSE	GOLD	Mon, May 1, 2023	19.36	19.47	18.99	19.00
7788	NYSE	GOLD	Fri, Apr 28, 2023	19.10	19.18	18.84	19.04
7787	NYSE	GOLD	Thu, Apr 27, 2023	18.89	19.19	18.78	19.17
7786	NYSE	GOLD	Wed, Apr 26, 2023	19.42	19.44	18.95	18.99
7785	NYSE	GOLD	Tue, Apr 25, 2023	19.02	19.27	18.82	19.19
7784	NYSE	GOLD	Mon, Apr 24, 2023	18.99	19.13	18.81	19.07
7783	NYSE	GOLD	Fri, Apr 21, 2023	19.09	19.28	18.84	19.07
7782	NYSE	GOLD	Thu, Apr 20, 2023	19.38	19.44	19.15	19.20
7781	NYSE	GOLD	Wed, Apr 19, 2023	19.03	19.35	19.02	19.24
7780	NYSE	GOLD	Tue, Apr 18, 2023	19.44	19.73	19.39	19.42
7779	NYSE	GOLD	Mon, Apr 17, 2023	19.41	19.49	19.14	19.37
7778	NYSE	GOLD	Fri, Apr 14, 2023	19.79	19.81	19.36	19.67
7777	NYSE	GOLD	Thu, Apr 13, 2023	19.99	20.28	19.74	20.05
7776	NYSE	GOLD	Wed, Apr 12, 2023	19.81	19.88	19.50	19.63
7775	NYSE	GOLD	Tue, Apr 11, 2023	19.58	19.81	19.41	19.42
7774	NYSE	GOLD	Mon, Apr 10, 2023	19.42	19.51	19.31	19.46
7773	NYSE	GOLD	Thu, Apr 6, 2023	19.55	19.74	19.40	19.73
7772	NYSE	GOLD	Wed, Apr 5, 2023	19.85	20.05	19.46	19.68
7771	NYSE	GOLD	Tue, Apr 4, 2023	18.78	19.72	18.74	19.62
7770	NYSE	GOLD	Mon, Apr 3, 2023	18.67	19.03	18.48	18.79
7769	NYSE	GOLD	Fri, Mar 31, 2023	18.66	18.75	18.38	18.57
7768	NYSE	GOLD	Thu, Mar 30, 2023	18.62	18.72	18.39	18.60
7767	NYSE	GOLD	Wed, Mar 29, 2023	18.50	18.73	18.41	18.54
7766	NYSE	GOLD	Tue, Mar 28, 2023	18.57	18.75	18.40	18.66
7765	NYSE	GOLD	Mon, Mar 27, 2023	18.03	18.50	17.91	18.50
7764	NYSE	GOLD	Fri, Mar 24, 2023	18.44	18.67	18.26	18.52
7763	NYSE	GOLD	Thu, Mar 23, 2023	18.24	18.51	18.07	18.30
7762	NYSE	GOLD	Wed, Mar 22, 2023	17.77	18.22	17.66	18.00
7761	NYSE	GOLD	Tue, Mar 21, 2023	17.89	17.90	17.48	17.69
7760	NYSE	GOLD	Mon, Mar 20, 2023	18.26	18.49	18.10	18.24
7759	NYSE	GOLD	Fri, Mar 17, 2023	17.69	18.29	17.48	18.12
7758	NYSE	GOLD	Thu, Mar 16, 2023	17.55	17.58	17.00	17.40
7757	NYSE	GOLD	Wed, Mar 15, 2023	17.40	17.55	17.18	17.48
7756	NYSE	GOLD	Tue, Mar 14, 2023	16.99	17.13	16.85	17.07
7755	NYSE	GOLD	Mon, Mar 13, 2023	16.60	17.23	16.56	17.02
7754	NYSE	GOLD	Fri, Mar 10, 2023	15.90	16.29	15.83	15.91
7753	NYSE	GOLD	Thu, Mar 9, 2023	15.75	15.87	15.48	15.57
7752	NYSE	GOLD	Wed, Mar 8, 2023	15.79	15.96	15.58	15.62
7751	NYSE	GOLD	Tue, Mar 7, 2023	16.10	16.15	15.67	15.77
7750	NYSE	GOLD	Mon, Mar 6, 2023	16.43	16.48	16.18	16.30
7749	NYSE	GOLD	Fri, Mar 3, 2023	16.56	16.57	16.34	16.52
7748	NYSE	GOLD	Thu, Mar 2, 2023	16.19	16.40	16.12	16.38
7747	NYSE	GOLD	Wed, Mar 1, 2023	16.43	16.48	16.18	16.31
7746	NYSE	GOLD	Tue, Feb 28, 2023	15.95	16.28	15.85	16.12
7745	NYSE	GOLD	Mon, Feb 27, 2023	15.94	16.08	15.86	15.97
7744	NYSE	GOLD	Fri, Feb 24, 2023	15.93	16.01	15.80	15.90
7743	NYSE	GOLD	Thu, Feb 23, 2023	16.13	16.28	16.04	16.07
7742	NYSE	GOLD	Wed, Feb 22, 2023	16.52	16.53	16.10	16.21
7741	NYSE	GOLD	Tue, Feb 21, 2023	16.73	16.80	16.49	16.59
7740	NYSE	GOLD	Fri, Feb 17, 2023	16.65	16.79	16.44	16.74
7739	NYSE	GOLD	Thu, Feb 16, 2023	16.92	17.09	16.61	16.95
7738	NYSE	GOLD	Wed, Feb 15, 2023	17.32	17.40	16.93	17.17
7737	NYSE	GOLD	Tue, Feb 14, 2023	17.81	17.88	17.46	17.81
7736	NYSE	GOLD	Mon, Feb 13, 2023	17.74	17.98	17.71	17.93
7735	NYSE	GOLD	Fri, Feb 10, 2023	17.79	18.05	17.69	17.93
7734	NYSE	GOLD	Thu, Feb 9, 2023	18.54	18.64	17.61	17.81
7733	NYSE	GOLD	Wed, Feb 8, 2023	18.54	18.56	18.11	18.34
7732	NYSE	GOLD	Tue, Feb 7, 2023	18.35	18.69	18.19	18.50
7731	NYSE	GOLD	Mon, Feb 6, 2023	18.21	18.44	18.11	18.35
7730	NYSE	GOLD	Fri, Feb 3, 2023	18.80	18.83	18.20	18.32
7729	NYSE	GOLD	Thu, Feb 2, 2023	20.19	20.19	19.17	19.40
7728	NYSE	GOLD	Wed, Feb 1, 2023	19.47	20.16	19.37	19.95
7727	NYSE	GOLD	Tue, Jan 31, 2023	19.38	19.60	19.25	19.55
7726	NYSE	GOLD	Mon, Jan 30, 2023	19.60	19.75	19.40	19.48
7725	NYSE	GOLD	Fri, Jan 27, 2023	19.57	19.77	19.40	19.67
7724	NYSE	GOLD	Thu, Jan 26, 2023	19.68	19.73	19.40	19.69
7723	NYSE	GOLD	Wed, Jan 25, 2023	19.26	19.83	19.22	19.79
7722	NYSE	GOLD	Tue, Jan 24, 2023	19.00	19.50	18.97	19.42
7721	NYSE	GOLD	Mon, Jan 23, 2023	18.72	19.27	18.65	19.23
7720	NYSE	GOLD	Fri, Jan 20, 2023	18.61	18.98	18.52	18.97
7719	NYSE	GOLD	Thu, Jan 19, 2023	18.42	18.92	18.40	18.72
7718	NYSE	GOLD	Wed, Jan 18, 2023	18.95	19.06	18.38	18.38
7717	NYSE	GOLD	Tue, Jan 17, 2023	19.42	19.46	18.67	18.75
7716	NYSE	GOLD	Fri, Jan 13, 2023	19.44	19.82	19.43	19.64
7715	NYSE	GOLD	Thu, Jan 12, 2023	19.53	19.61	19.21	19.43
7714	NYSE	GOLD	Wed, Jan 11, 2023	19.47	19.52	18.95	19.22
7713	NYSE	GOLD	Tue, Jan 10, 2023	19.00	19.46	18.85	19.39
7712	NYSE	GOLD	Mon, Jan 9, 2023	19.22	19.37	18.96	18.97
7711	NYSE	GOLD	Fri, Jan 6, 2023	19.10	19.17	18.53	19.04
7710	NYSE	GOLD	Thu, Jan 5, 2023	18.64	18.83	18.34	18.78
7709	NYSE	GOLD	Wed, Jan 4, 2023	18.15	19.06	18.11	18.88
7708	NYSE	GOLD	Tue, Jan 3, 2023	17.54	17.95	17.45	17.83
7707	NYSE	GOLD	Fri, Dec 30, 2022	17.31	17.34	17.04	17.18
7706	NYSE	GOLD	Thu, Dec 29, 2022	17.37	17.46	17.22	17.25
7705	NYSE	GOLD	Wed, Dec 28, 2022	17.61	17.66	17.11	17.21
7704	NYSE	GOLD	Tue, Dec 27, 2022	17.46	17.93	17.44	17.77
7703	NYSE	GOLD	Fri, Dec 23, 2022	17.33	17.50	17.09	17.39
7702	NYSE	GOLD	Thu, Dec 22, 2022	17.23	17.38	16.96	17.30
7701	NYSE	GOLD	Wed, Dec 21, 2022	17.40	17.67	17.33	17.50
7700	NYSE	GOLD	Tue, Dec 20, 2022	16.85	17.41	16.82	17.28
7699	NYSE	GOLD	Mon, Dec 19, 2022	16.93	16.98	16.47	16.55
7698	NYSE	GOLD	Fri, Dec 16, 2022	16.64	17.06	16.56	16.90
7697	NYSE	GOLD	Thu, Dec 15, 2022	16.95	17.10	16.64	16.65
7696	NYSE	GOLD	Wed, Dec 14, 2022	17.42	17.60	17.12	17.39
7695	NYSE	GOLD	Tue, Dec 13, 2022	17.44	17.64	17.15	17.44
7694	NYSE	GOLD	Mon, Dec 12, 2022	16.49	16.74	16.28	16.73
7693	NYSE	GOLD	Fri, Dec 9, 2022	17.03	17.20	16.58	16.58
7692	NYSE	GOLD	Thu, Dec 8, 2022	17.03	17.09	16.76	16.80
7691	NYSE	GOLD	Wed, Dec 7, 2022	16.58	17.11	16.55	16.86
7690	NYSE	GOLD	Tue, Dec 6, 2022	16.76	16.91	16.35	16.45
7689	NYSE	GOLD	Mon, Dec 5, 2022	16.81	16.91	16.47	16.52
7688	NYSE	GOLD	Fri, Dec 2, 2022	16.78	17.14	16.58	16.98
7687	NYSE	GOLD	Thu, Dec 1, 2022	16.75	17.34	16.67	17.09
7686	NYSE	GOLD	Wed, Nov 30, 2022	16.03	16.44	15.87	16.32
7685	NYSE	GOLD	Tue, Nov 29, 2022	15.59	15.96	15.54	15.87
7684	NYSE	GOLD	Mon, Nov 28, 2022	16.05	16.09	15.50	15.35
7683	NYSE	GOLD	Fri, Nov 25, 2022	16.19	16.27	16.02	16.02
7682	NYSE	GOLD	Wed, Nov 23, 2022	15.93	16.30	15.91	16.23
7681	NYSE	GOLD	Tue, Nov 22, 2022	15.50	16.06	15.38	16.01
7680	NYSE	GOLD	Mon, Nov 21, 2022	15.51	15.52	15.13	15.35
7679	NYSE	GOLD	Fri, Nov 18, 2022	15.60	15.63	15.36	15.62
7678	NYSE	GOLD	Thu, Nov 17, 2022	15.45	15.62	15.35	15.57
7677	NYSE	GOLD	Wed, Nov 16, 2022	15.93	16.15	15.78	15.79
7676	NYSE	GOLD	Tue, Nov 15, 2022	16.37	16.45	15.78	16.00
7675	NYSE	GOLD	Mon, Nov 14, 2022	16.33	16.42	16.03	16.19
7674	NYSE	GOLD	Fri, Nov 11, 2022	16.44	16.58	16.31	16.44
7673	NYSE	GOLD	Thu, Nov 10, 2022	16.12	16.45	15.95	16.43
7672	NYSE	GOLD	Wed, Nov 9, 2022	15.54	15.81	15.26	15.35
7671	NYSE	GOLD	Tue, Nov 8, 2022	14.62	15.80	14.55	15.61
7670	NYSE	GOLD	Mon, Nov 7, 2022	14.29	14.58	14.18	14.57
7669	NYSE	GOLD	Fri, Nov 4, 2022	13.70	14.24	13.57	14.20
7668	NYSE	GOLD	Thu, Nov 3, 2022	14.27	14.27	13.01	13.10
7667	NYSE	GOLD	Wed, Nov 2, 2022	15.20	15.31	14.28	14.34
7666	NYSE	GOLD	Tue, Nov 1, 2022	15.40	15.50	15.10	15.14
7665	NYSE	GOLD	Mon, Oct 31, 2022	15.14	15.28	15.02	15.03
7664	NYSE	GOLD	Fri, Oct 28, 2022	15.32	15.44	15.19	15.31
7663	NYSE	GOLD	Thu, Oct 27, 2022	15.67	15.77	15.45	15.48
7662	NYSE	GOLD	Wed, Oct 26, 2022	15.48	15.91	15.44	15.70
7661	NYSE	GOLD	Tue, Oct 25, 2022	15.07	15.37	15.06	15.26
7660	NYSE	GOLD	Mon, Oct 24, 2022	14.82	15.05	14.65	15.05
7659	NYSE	GOLD	Fri, Oct 21, 2022	14.59	15.10	14.51	15.01
7658	NYSE	GOLD	Thu, Oct 20, 2022	14.48	14.95	14.42	14.51
7657	NYSE	GOLD	Wed, Oct 19, 2022	14.52	14.61	14.35	14.45
7656	NYSE	GOLD	Tue, Oct 18, 2022	14.82	14.94	14.64	14.79
7655	NYSE	GOLD	Mon, Oct 17, 2022	14.55	14.86	14.52	14.61
7654	NYSE	GOLD	Fri, Oct 14, 2022	14.54	14.60	14.13	14.16
7653	NYSE	GOLD	Thu, Oct 13, 2022	14.57	14.73	13.99	14.67
7652	NYSE	GOLD	Wed, Oct 12, 2022	15.06	15.32	14.89	15.06
7651	NYSE	GOLD	Tue, Oct 11, 2022	15.31	15.49	15.01	15.01
7650	NYSE	GOLD	Mon, Oct 10, 2022	15.33	15.65	15.25	15.27
7649	NYSE	GOLD	Fri, Oct 7, 2022	15.94	16.03	15.48	15.48
7648	NYSE	GOLD	Thu, Oct 6, 2022	15.80	16.16	15.70	16.15
7647	NYSE	GOLD	Wed, Oct 5, 2022	15.73	15.96	15.44	15.90
7646	NYSE	GOLD	Tue, Oct 4, 2022	16.16	16.49	15.97	16.05
7645	NYSE	GOLD	Mon, Oct 3, 2022	15.70	15.94	15.46	15.92
7644	NYSE	GOLD	Fri, Sep 30, 2022	15.02	15.75	14.99	15.50
7643	NYSE	GOLD	Thu, Sep 29, 2022	14.85	15.11	14.66	15.10
7642	NYSE	GOLD	Wed, Sep 28, 2022	14.40	14.97	14.38	14.95
7641	NYSE	GOLD	Tue, Sep 27, 2022	14.37	14.55	14.09	14.10
7640	NYSE	GOLD	Mon, Sep 26, 2022	14.33	14.52	13.97	14.19
7639	NYSE	GOLD	Fri, Sep 23, 2022	14.74	14.75	14.26	14.48
7638	NYSE	GOLD	Thu, Sep 22, 2022	15.27	15.46	15.01	15.07
7637	NYSE	GOLD	Wed, Sep 21, 2022	15.14	15.52	14.90	15.18
7636	NYSE	GOLD	Tue, Sep 20, 2022	15.23	15.23	14.85	15.05
7635	NYSE	GOLD	Mon, Sep 19, 2022	15.11	15.51	15.03	15.50
7634	NYSE	GOLD	Fri, Sep 16, 2022	14.92	15.53	14.83	15.30
7633	NYSE	GOLD	Thu, Sep 15, 2022	15.46	15.53	14.99	15.14
7632	NYSE	GOLD	Wed, Sep 14, 2022	15.62	15.82	15.53	15.60
7631	NYSE	GOLD	Tue, Sep 13, 2022	15.47	15.82	15.42	15.55
7630	NYSE	GOLD	Mon, Sep 12, 2022	16.22	16.22	15.87	15.96
7629	NYSE	GOLD	Fri, Sep 9, 2022	15.83	15.97	15.72	15.92
7628	NYSE	GOLD	Thu, Sep 8, 2022	15.27	15.62	15.20	15.61
7627	NYSE	GOLD	Wed, Sep 7, 2022	14.81	15.50	14.71	15.36
7626	NYSE	GOLD	Tue, Sep 6, 2022	15.00	15.14	14.72	14.83
7625	NYSE	GOLD	Fri, Sep 2, 2022	14.88	15.23	14.71	14.90
7624	NYSE	GOLD	Thu, Sep 1, 2022	14.65	14.87	14.53	14.59
7623	NYSE	GOLD	Wed, Aug 31, 2022	14.89	15.09	14.80	14.85
7622	NYSE	GOLD	Tue, Aug 30, 2022	15.18	15.20	14.85	14.99
7621	NYSE	GOLD	Mon, Aug 29, 2022	15.42	15.62	15.29	15.15
7620	NYSE	GOLD	Fri, Aug 26, 2022	16.42	16.47	15.37	15.48
7619	NYSE	GOLD	Thu, Aug 25, 2022	16.49	16.50	16.15	16.37
7618	NYSE	GOLD	Wed, Aug 24, 2022	16.17	16.37	15.98	16.35
7617	NYSE	GOLD	Tue, Aug 23, 2022	16.27	16.70	16.18	16.21
7616	NYSE	GOLD	Mon, Aug 22, 2022	15.88	16.30	15.88	16.17
7615	NYSE	GOLD	Fri, Aug 19, 2022	16.33	16.34	16.02	16.07
7614	NYSE	GOLD	Thu, Aug 18, 2022	16.51	16.59	16.34	16.41
7613	NYSE	GOLD	Wed, Aug 17, 2022	16.73	16.78	16.43	16.45
7612	NYSE	GOLD	Tue, Aug 16, 2022	16.62	16.88	16.55	16.85
7611	NYSE	GOLD	Mon, Aug 15, 2022	16.30	16.68	16.23	16.67
7610	NYSE	GOLD	Fri, Aug 12, 2022	16.46	16.84	16.44	16.74
7609	NYSE	GOLD	Thu, Aug 11, 2022	16.56	16.75	16.37	16.40
7608	NYSE	GOLD	Wed, Aug 10, 2022	16.62	16.78	16.34	16.53
7607	NYSE	GOLD	Tue, Aug 9, 2022	16.41	16.45	15.99	16.44
7606	NYSE	GOLD	Mon, Aug 8, 2022	16.06	16.46	15.95	16.20
7605	NYSE	GOLD	Fri, Aug 5, 2022	15.43	15.61	15.20	15.60
7604	NYSE	GOLD	Thu, Aug 4, 2022	15.45	16.03	15.43	15.78
7603	NYSE	GOLD	Wed, Aug 3, 2022	15.62	15.67	15.09	15.20
7602	NYSE	GOLD	Tue, Aug 2, 2022	15.92	16.27	15.50	15.52
7601	NYSE	GOLD	Mon, Aug 1, 2022	15.87	15.95	15.63	15.72
7600	NYSE	GOLD	Fri, Jul 29, 2022	15.82	15.87	15.34	15.74
7599	NYSE	GOLD	Thu, Jul 28, 2022	15.91	15.98	15.47	15.63
7598	NYSE	GOLD	Wed, Jul 27, 2022	15.20	15.48	15.03	15.41
7597	NYSE	GOLD	Tue, Jul 26, 2022	15.00	15.29	15.00	15.27
7596	NYSE	GOLD	Mon, Jul 25, 2022	15.33	15.51	14.80	14.91
7595	NYSE	GOLD	Fri, Jul 22, 2022	15.65	15.90	15.18	15.33
7594	NYSE	GOLD	Thu, Jul 21, 2022	15.52	15.76	15.38	15.50
7593	NYSE	GOLD	Wed, Jul 20, 2022	15.99	16.05	15.43	15.45
7592	NYSE	GOLD	Tue, Jul 19, 2022	15.83	16.08	15.71	16.03
7591	NYSE	GOLD	Mon, Jul 18, 2022	15.96	16.09	15.82	15.82
7590	NYSE	GOLD	Fri, Jul 15, 2022	15.86	15.88	15.40	15.66
7589	NYSE	GOLD	Thu, Jul 14, 2022	15.90	15.95	15.27	15.77
7588	NYSE	GOLD	Wed, Jul 13, 2022	16.28	16.93	16.17	16.49
7587	NYSE	GOLD	Tue, Jul 12, 2022	16.96	16.99	16.38	16.44
7586	NYSE	GOLD	Mon, Jul 11, 2022	17.01	17.27	16.91	16.98
7585	NYSE	GOLD	Fri, Jul 8, 2022	17.26	17.47	17.03	17.18
7584	NYSE	GOLD	Thu, Jul 7, 2022	17.32	17.60	17.12	17.25
7583	NYSE	GOLD	Wed, Jul 6, 2022	17.42	17.51	16.78	17.22
7582	NYSE	GOLD	Tue, Jul 5, 2022	17.97	18.16	17.08	17.42
7581	NYSE	GOLD	Fri, Jul 1, 2022	17.49	18.18	17.33	18.06
7580	NYSE	GOLD	Thu, Jun 30, 2022	18.29	18.34	17.64	17.69
7579	NYSE	GOLD	Wed, Jun 29, 2022	18.86	18.95	18.28	18.39
7578	NYSE	GOLD	Tue, Jun 28, 2022	19.09	19.15	18.54	18.55
7577	NYSE	GOLD	Mon, Jun 27, 2022	18.83	19.06	18.71	19.04
7576	NYSE	GOLD	Fri, Jun 24, 2022	18.48	18.85	18.21	18.78
7575	NYSE	GOLD	Thu, Jun 23, 2022	19.42	19.61	18.39	18.55
7574	NYSE	GOLD	Wed, Jun 22, 2022	19.60	19.88	19.35	19.40
7573	NYSE	GOLD	Tue, Jun 21, 2022	19.57	19.86	19.55	19.58
7572	NYSE	GOLD	Fri, Jun 17, 2022	19.88	19.91	19.32	19.55
7571	NYSE	GOLD	Thu, Jun 16, 2022	19.56	20.20	19.22	20.03
7570	NYSE	GOLD	Wed, Jun 15, 2022	19.91	19.97	19.05	19.56
7569	NYSE	GOLD	Tue, Jun 14, 2022	20.08	20.16	19.29	19.47
7568	NYSE	GOLD	Mon, Jun 13, 2022	20.42	20.59	20.04	20.12
7567	NYSE	GOLD	Fri, Jun 10, 2022	19.90	21.17	19.71	21.03
7566	NYSE	GOLD	Thu, Jun 9, 2022	20.70	20.73	20.09	20.09
7565	NYSE	GOLD	Wed, Jun 8, 2022	20.65	20.95	20.56	20.77
7564	NYSE	GOLD	Tue, Jun 7, 2022	20.39	20.76	20.38	20.74
7563	NYSE	GOLD	Mon, Jun 6, 2022	20.82	20.87	20.38	20.51
7562	NYSE	GOLD	Fri, Jun 3, 2022	20.74	20.93	20.61	20.68
7561	NYSE	GOLD	Thu, Jun 2, 2022	20.69	21.08	20.67	20.97
7560	NYSE	GOLD	Wed, Jun 1, 2022	20.60	20.76	20.23	20.35
7559	NYSE	GOLD	Tue, May 31, 2022	20.72	21.04	20.32	20.49
7558	NYSE	GOLD	Fri, May 27, 2022	20.82	20.88	20.42	20.60
7557	NYSE	GOLD	Thu, May 26, 2022	20.94	21.08	20.55	20.63
7556	NYSE	GOLD	Wed, May 25, 2022	21.04	21.34	20.98	21.05
7555	NYSE	GOLD	Tue, May 24, 2022	20.81	21.40	20.66	21.31
7554	NYSE	GOLD	Mon, May 23, 2022	21.13	21.22	20.53	20.73
7553	NYSE	GOLD	Fri, May 20, 2022	20.79	20.81	20.46	20.76
7552	NYSE	GOLD	Thu, May 19, 2022	20.13	20.91	20.13	20.72
7551	NYSE	GOLD	Wed, May 18, 2022	20.38	20.47	19.73	19.75
7550	NYSE	GOLD	Tue, May 17, 2022	20.79	20.83	20.36	20.47
7549	NYSE	GOLD	Mon, May 16, 2022	20.41	20.58	20.33	20.52
7548	NYSE	GOLD	Fri, May 13, 2022	20.20	20.72	20.11	20.43
7547	NYSE	GOLD	Thu, May 12, 2022	20.75	21.03	20.04	20.34
7546	NYSE	GOLD	Wed, May 11, 2022	21.51	21.89	21.13	21.23
7545	NYSE	GOLD	Tue, May 10, 2022	21.68	21.88	21.00	21.29
7544	NYSE	GOLD	Mon, May 9, 2022	21.87	22.14	21.42	21.49
7543	NYSE	GOLD	Fri, May 6, 2022	22.39	22.63	22.23	22.42
7542	NYSE	GOLD	Thu, May 5, 2022	23.42	23.42	22.27	22.56
7541	NYSE	GOLD	Wed, May 4, 2022	22.70	23.21	22.30	23.19
7540	NYSE	GOLD	Tue, May 3, 2022	22.28	22.68	22.19	22.41
7539	NYSE	GOLD	Mon, May 2, 2022	21.75	22.24	21.52	22.16
7538	NYSE	GOLD	Fri, Apr 29, 2022	22.74	22.89	22.28	22.31
7537	NYSE	GOLD	Thu, Apr 28, 2022	22.23	22.48	22.08	22.43
7536	NYSE	GOLD	Wed, Apr 27, 2022	22.26	22.56	22.13	22.24
7535	NYSE	GOLD	Tue, Apr 26, 2022	22.82	23.00	22.29	22.37
7534	NYSE	GOLD	Mon, Apr 25, 2022	22.70	22.97	22.22	22.73
7533	NYSE	GOLD	Fri, Apr 22, 2022	23.53	24.09	23.48	23.73
7532	NYSE	GOLD	Thu, Apr 21, 2022	24.92	25.00	23.86	24.22
7531	NYSE	GOLD	Wed, Apr 20, 2022	25.07	25.29	24.84	25.25
7530	NYSE	GOLD	Tue, Apr 19, 2022	25.03	25.40	24.79	25.01
7529	NYSE	GOLD	Mon, Apr 18, 2022	25.52	25.99	25.36	25.38
7528	NYSE	GOLD	Thu, Apr 14, 2022	25.45	25.48	24.90	25.20
7527	NYSE	GOLD	Wed, Apr 13, 2022	25.65	25.87	25.43	25.58
7526	NYSE	GOLD	Tue, Apr 12, 2022	25.73	25.92	25.31	25.44
7525	NYSE	GOLD	Mon, Apr 11, 2022	25.71	25.91	25.16	25.40
7524	NYSE	GOLD	Fri, Apr 8, 2022	24.90	25.49	24.90	25.41
7523	NYSE	GOLD	Thu, Apr 7, 2022	24.65	25.06	24.54	24.90
7522	NYSE	GOLD	Wed, Apr 6, 2022	24.58	24.90	24.37	24.61
7521	NYSE	GOLD	Tue, Apr 5, 2022	24.96	25.48	24.33	24.46
7520	NYSE	GOLD	Mon, Apr 4, 2022	25.09	25.12	24.55	24.86
7519	NYSE	GOLD	Fri, Apr 1, 2022	24.30	25.02	24.28	24.94
7518	NYSE	GOLD	Thu, Mar 31, 2022	24.85	25.13	24.53	24.53
7517	NYSE	GOLD	Wed, Mar 30, 2022	24.65	24.94	24.65	24.85
7516	NYSE	GOLD	Tue, Mar 29, 2022	23.74	24.57	23.61	24.53
7515	NYSE	GOLD	Mon, Mar 28, 2022	24.11	24.32	23.94	24.23
7514	NYSE	GOLD	Fri, Mar 25, 2022	24.29	24.63	24.18	24.54
7513	NYSE	GOLD	Thu, Mar 24, 2022	24.75	24.96	24.41	24.50
7512	NYSE	GOLD	Wed, Mar 23, 2022	24.40	24.59	24.16	24.57
7511	NYSE	GOLD	Tue, Mar 22, 2022	24.27	24.39	23.84	24.23
7510	NYSE	GOLD	Mon, Mar 21, 2022	23.90	24.60	23.88	24.30
7509	NYSE	GOLD	Fri, Mar 18, 2022	24.10	24.15	23.73	23.87
7508	NYSE	GOLD	Thu, Mar 17, 2022	23.90	24.54	23.86	24.08
7507	NYSE	GOLD	Wed, Mar 16, 2022	23.58	23.94	23.20	23.61
7506	NYSE	GOLD	Tue, Mar 15, 2022	22.81	24.04	22.81	23.77
7505	NYSE	GOLD	Mon, Mar 14, 2022	23.75	24.01	23.38	23.64
7504	NYSE	GOLD	Fri, Mar 11, 2022	23.72	24.57	23.48	24.35
7503	NYSE	GOLD	Thu, Mar 10, 2022	24.42	25.02	24.27	24.49
7502	NYSE	GOLD	Wed, Mar 9, 2022	23.72	24.63	23.40	24.33
7501	NYSE	GOLD	Tue, Mar 8, 2022	25.09	26.07	24.48	25.36
7500	NYSE	GOLD	Mon, Mar 7, 2022	24.37	24.98	23.94	24.86
7499	NYSE	GOLD	Fri, Mar 4, 2022	23.72	24.48	23.57	24.20
7498	NYSE	GOLD	Thu, Mar 3, 2022	23.12	23.70	23.12	23.57
7497	NYSE	GOLD	Wed, Mar 2, 2022	22.83	23.36	22.66	23.15
7496	NYSE	GOLD	Tue, Mar 1, 2022	22.75	23.50	22.73	23.46
7495	NYSE	GOLD	Mon, Feb 28, 2022	22.88	22.91	22.33	22.57
7494	NYSE	GOLD	Fri, Feb 25, 2022	22.16	22.62	22.01	22.56
7493	NYSE	GOLD	Thu, Feb 24, 2022	23.45	23.59	22.09	22.44
7492	NYSE	GOLD	Wed, Feb 23, 2022	22.70	23.18	22.70	22.83
7491	NYSE	GOLD	Tue, Feb 22, 2022	23.16	23.44	22.56	22.76
7490	NYSE	GOLD	Fri, Feb 18, 2022	23.01	23.35	22.93	23.14
7489	NYSE	GOLD	Thu, Feb 17, 2022	22.54	23.47	22.41	23.23
7488	NYSE	GOLD	Wed, Feb 16, 2022	21.14	22.45	21.13	22.23
7487	NYSE	GOLD	Tue, Feb 15, 2022	20.49	20.74	20.29	20.68
7486	NYSE	GOLD	Mon, Feb 14, 2022	20.73	21.20	20.71	21.09
7485	NYSE	GOLD	Fri, Feb 11, 2022	19.35	20.87	19.29	20.68
7484	NYSE	GOLD	Thu, Feb 10, 2022	19.66	19.88	19.24	19.30
7483	NYSE	GOLD	Wed, Feb 9, 2022	19.89	19.98	19.70	19.73
7482	NYSE	GOLD	Tue, Feb 8, 2022	19.62	19.82	19.54	19.82
7481	NYSE	GOLD	Mon, Feb 7, 2022	19.34	19.66	19.20	19.58
7480	NYSE	GOLD	Fri, Feb 4, 2022	18.99	19.40	18.96	19.19
7479	NYSE	GOLD	Thu, Feb 3, 2022	19.17	19.30	18.81	19.06
7478	NYSE	GOLD	Wed, Feb 2, 2022	19.05	19.50	18.88	19.22
7477	NYSE	GOLD	Tue, Feb 1, 2022	19.15	19.29	18.88	19.09
7476	NYSE	GOLD	Mon, Jan 31, 2022	18.72	19.18	18.57	19.15
7475	NYSE	GOLD	Fri, Jan 28, 2022	18.51	18.59	18.26	18.56
7474	NYSE	GOLD	Thu, Jan 27, 2022	18.75	19.15	18.66	18.71
7473	NYSE	GOLD	Wed, Jan 26, 2022	19.36	19.72	18.92	19.03
7472	NYSE	GOLD	Tue, Jan 25, 2022	19.21	19.59	19.14	19.49
7471	NYSE	GOLD	Mon, Jan 24, 2022	19.24	19.41	18.81	19.37
7470	NYSE	GOLD	Fri, Jan 21, 2022	20.01	20.06	19.26	19.34
7469	NYSE	GOLD	Thu, Jan 20, 2022	20.14	20.30	19.89	19.91
7468	NYSE	GOLD	Wed, Jan 19, 2022	18.81	20.24	18.76	20.17
7467	NYSE	GOLD	Tue, Jan 18, 2022	18.56	18.85	18.47	18.56
7466	NYSE	GOLD	Fri, Jan 14, 2022	18.86	18.91	18.52	18.68
7465	NYSE	GOLD	Thu, Jan 13, 2022	19.14	19.29	18.82	18.83
7464	NYSE	GOLD	Wed, Jan 12, 2022	18.92	19.24	18.78	19.20
7463	NYSE	GOLD	Tue, Jan 11, 2022	18.67	18.88	18.51	18.86
7462	NYSE	GOLD	Mon, Jan 10, 2022	18.06	18.63	18.04	18.62
7461	NYSE	GOLD	Fri, Jan 7, 2022	18.09	18.22	17.93	18.10
7460	NYSE	GOLD	Thu, Jan 6, 2022	18.28	18.31	17.99	18.02
7459	NYSE	GOLD	Wed, Jan 5, 2022	18.94	19.10	18.54	18.57
7458	NYSE	GOLD	Tue, Jan 4, 2022	18.60	18.91	18.56	18.73
7457	NYSE	GOLD	Mon, Jan 3, 2022	18.78	18.80	18.52	18.54
7456	NYSE	GOLD	Fri, Dec 31, 2021	18.98	19.08	18.78	19.00
7455	NYSE	GOLD	Thu, Dec 30, 2021	18.40	18.89	18.39	18.82
7454	NYSE	GOLD	Wed, Dec 29, 2021	18.24	18.66	18.22	18.40
7453	NYSE	GOLD	Tue, Dec 28, 2021	18.45	18.67	18.31	18.37
7452	NYSE	GOLD	Mon, Dec 27, 2021	18.50	18.58	18.27	18.41
7451	NYSE	GOLD	Thu, Dec 23, 2021	18.43	18.69	18.39	18.57
7450	NYSE	GOLD	Wed, Dec 22, 2021	18.44	18.55	18.17	18.53
7449	NYSE	GOLD	Tue, Dec 21, 2021	18.42	18.51	18.19	18.39
7448	NYSE	GOLD	Mon, Dec 20, 2021	18.37	18.44	18.09	18.33
7447	NYSE	GOLD	Fri, Dec 17, 2021	18.56	18.85	18.37	18.39
7446	NYSE	GOLD	Thu, Dec 16, 2021	17.90	18.47	17.89	18.44
7445	NYSE	GOLD	Wed, Dec 15, 2021	17.80	17.83	17.27	17.65
7444	NYSE	GOLD	Tue, Dec 14, 2021	17.70	18.02	17.66	17.86
7443	NYSE	GOLD	Mon, Dec 13, 2021	18.00	18.15	17.85	17.97
7442	NYSE	GOLD	Fri, Dec 10, 2021	18.24	18.26	17.92	17.95
7441	NYSE	GOLD	Thu, Dec 9, 2021	18.32	18.39	18.03	18.17
7440	NYSE	GOLD	Wed, Dec 8, 2021	18.48	18.66	18.35	18.60
7439	NYSE	GOLD	Tue, Dec 7, 2021	18.51	18.74	18.41	18.56
7438	NYSE	GOLD	Mon, Dec 6, 2021	18.11	18.55	18.03	18.49
7437	NYSE	GOLD	Fri, Dec 3, 2021	18.20	18.26	17.83	18.22
7436	NYSE	GOLD	Thu, Dec 2, 2021	18.36	18.39	17.94	18.18
7435	NYSE	GOLD	Wed, Dec 1, 2021	19.09	19.44	18.38	18.39
7434	NYSE	GOLD	Tue, Nov 30, 2021	19.35	19.76	18.93	18.99
7433	NYSE	GOLD	Mon, Nov 29, 2021	19.05	19.20	18.88	19.15
7432	NYSE	GOLD	Fri, Nov 26, 2021	19.80	19.83	19.22	19.15
7431	NYSE	GOLD	Wed, Nov 24, 2021	19.23	19.53	19.23	19.39
7430	NYSE	GOLD	Tue, Nov 23, 2021	19.50	19.67	19.31	19.43
7429	NYSE	GOLD	Mon, Nov 22, 2021	19.82	20.03	19.53	19.79
7428	NYSE	GOLD	Fri, Nov 19, 2021	20.45	20.71	20.15	20.25
7427	NYSE	GOLD	Thu, Nov 18, 2021	20.90	20.99	20.49	20.56
7426	NYSE	GOLD	Wed, Nov 17, 2021	20.80	21.19	20.73	20.99
7425	NYSE	GOLD	Tue, Nov 16, 2021	20.85	21.05	20.52	20.60
7424	NYSE	GOLD	Mon, Nov 15, 2021	20.75	20.96	20.60	20.90
7423	NYSE	GOLD	Fri, Nov 12, 2021	20.50	20.95	20.39	20.75
7422	NYSE	GOLD	Thu, Nov 11, 2021	20.85	20.91	20.56	20.65
7421	NYSE	GOLD	Wed, Nov 10, 2021	20.25	20.62	20.22	20.46
7420	NYSE	GOLD	Tue, Nov 9, 2021	19.51	19.64	19.27	19.62
7419	NYSE	GOLD	Mon, Nov 8, 2021	19.76	19.80	19.34	19.48
7418	NYSE	GOLD	Fri, Nov 5, 2021	18.93	19.60	18.81	19.60
7417	NYSE	GOLD	Thu, Nov 4, 2021	18.86	19.13	18.60	18.75
7416	NYSE	GOLD	Wed, Nov 3, 2021	18.20	18.77	18.19	18.62
7415	NYSE	GOLD	Tue, Nov 2, 2021	18.49	18.50	18.26	18.47
7414	NYSE	GOLD	Mon, Nov 1, 2021	18.37	18.71	18.22	18.48
7413	NYSE	GOLD	Fri, Oct 29, 2021	18.63	18.72	18.37	18.37
7412	NYSE	GOLD	Thu, Oct 28, 2021	19.42	19.47	18.90	18.94
7411	NYSE	GOLD	Wed, Oct 27, 2021	19.37	19.53	19.30	19.39
7410	NYSE	GOLD	Tue, Oct 26, 2021	19.46	19.58	19.30	19.43
7409	NYSE	GOLD	Mon, Oct 25, 2021	19.76	19.77	19.52	19.55
7408	NYSE	GOLD	Fri, Oct 22, 2021	19.69	20.05	19.43	19.48
7407	NYSE	GOLD	Thu, Oct 21, 2021	19.32	19.43	19.21	19.37
7406	NYSE	GOLD	Wed, Oct 20, 2021	19.43	19.67	19.33	19.42
7405	NYSE	GOLD	Tue, Oct 19, 2021	19.44	19.49	19.07	19.31
7404	NYSE	GOLD	Mon, Oct 18, 2021	19.08	19.24	18.90	19.07
7403	NYSE	GOLD	Fri, Oct 15, 2021	19.17	19.26	18.80	19.13
7402	NYSE	GOLD	Thu, Oct 14, 2021	19.49	19.74	19.40	19.57
7401	NYSE	GOLD	Wed, Oct 13, 2021	18.91	19.42	18.88	19.23
7400	NYSE	GOLD	Tue, Oct 12, 2021	18.49	18.83	18.31	18.66
7399	NYSE	GOLD	Mon, Oct 11, 2021	18.61	18.73	18.35	18.44
7398	NYSE	GOLD	Fri, Oct 8, 2021	19.03	19.07	18.51	18.52
7397	NYSE	GOLD	Thu, Oct 7, 2021	18.35	18.63	18.34	18.59
7396	NYSE	GOLD	Wed, Oct 6, 2021	18.06	18.46	18.02	18.45
7395	NYSE	GOLD	Tue, Oct 5, 2021	18.15	18.19	17.81	18.15
7394	NYSE	GOLD	Mon, Oct 4, 2021	17.99	18.42	17.96	18.23
7393	NYSE	GOLD	Fri, Oct 1, 2021	18.08	18.08	17.73	17.99
7392	NYSE	GOLD	Thu, Sep 30, 2021	17.69	18.22	17.65	18.05
7391	NYSE	GOLD	Wed, Sep 29, 2021	18.04	18.15	17.56	17.58
7390	NYSE	GOLD	Tue, Sep 28, 2021	17.81	18.12	17.57	18.10
7389	NYSE	GOLD	Mon, Sep 27, 2021	18.06	18.26	17.87	17.95
7388	NYSE	GOLD	Fri, Sep 24, 2021	18.09	18.27	18.03	18.03
7387	NYSE	GOLD	Thu, Sep 23, 2021	18.30	18.38	18.09	18.23
7386	NYSE	GOLD	Wed, Sep 22, 2021	18.55	18.81	18.41	18.45
7385	NYSE	GOLD	Tue, Sep 21, 2021	18.80	18.85	18.48	18.49
7384	NYSE	GOLD	Mon, Sep 20, 2021	18.23	18.65	18.10	18.65
7383	NYSE	GOLD	Fri, Sep 17, 2021	18.48	18.49	18.26	18.36
7382	NYSE	GOLD	Thu, Sep 16, 2021	18.98	18.98	18.40	18.51
7381	NYSE	GOLD	Wed, Sep 15, 2021	19.48	19.67	19.33	19.36
7380	NYSE	GOLD	Tue, Sep 14, 2021	19.63	19.82	19.45	19.50
7379	NYSE	GOLD	Mon, Sep 13, 2021	19.39	19.69	19.23	19.47
7378	NYSE	GOLD	Fri, Sep 10, 2021	19.69	19.76	19.35	19.35
7377	NYSE	GOLD	Thu, Sep 9, 2021	20.01	20.01	19.62	19.69
7376	NYSE	GOLD	Wed, Sep 8, 2021	19.82	19.98	19.61	19.86
7375	NYSE	GOLD	Tue, Sep 7, 2021	20.15	20.16	19.73	19.85
7374	NYSE	GOLD	Fri, Sep 3, 2021	20.18	20.51	20.05	20.30
7373	NYSE	GOLD	Thu, Sep 2, 2021	19.83	19.90	19.68	19.87
7372	NYSE	GOLD	Wed, Sep 1, 2021	20.20	20.22	19.80	19.81
7371	NYSE	GOLD	Tue, Aug 31, 2021	19.89	20.11	19.83	20.07
7370	NYSE	GOLD	Mon, Aug 30, 2021	20.24	20.25	19.72	19.81
7369	NYSE	GOLD	Fri, Aug 27, 2021	19.72	20.34	19.64	20.01
7368	NYSE	GOLD	Thu, Aug 26, 2021	19.63	19.87	19.60	19.73
7367	NYSE	GOLD	Wed, Aug 25, 2021	19.95	19.97	19.70	19.85
7366	NYSE	GOLD	Tue, Aug 24, 2021	20.26	20.27	19.98	20.12
7365	NYSE	GOLD	Mon, Aug 23, 2021	19.58	20.26	19.32	20.15
7364	NYSE	GOLD	Fri, Aug 20, 2021	19.01	19.40	18.76	19.23
7363	NYSE	GOLD	Thu, Aug 19, 2021	19.38	19.46	19.06	19.13
7362	NYSE	GOLD	Wed, Aug 18, 2021	20.03	20.03	19.39	19.46
7361	NYSE	GOLD	Tue, Aug 17, 2021	20.14	20.24	19.82	19.97
7360	NYSE	GOLD	Mon, Aug 16, 2021	20.11	20.36	20.04	20.19
7359	NYSE	GOLD	Fri, Aug 13, 2021	20.30	20.50	20.13	20.27
7358	NYSE	GOLD	Thu, Aug 12, 2021	20.21	20.23	19.87	20.05
7357	NYSE	GOLD	Wed, Aug 11, 2021	20.07	20.50	20.03	20.31
7356	NYSE	GOLD	Tue, Aug 10, 2021	20.48	20.57	19.84	19.84
7355	NYSE	GOLD	Mon, Aug 9, 2021	20.49	20.83	20.40	20.56
7354	NYSE	GOLD	Fri, Aug 6, 2021	20.75	21.00	20.35	20.80
7353	NYSE	GOLD	Thu, Aug 5, 2021	21.66	21.66	21.21	21.26
7352	NYSE	GOLD	Wed, Aug 4, 2021	22.01	22.30	21.62	21.65
7351	NYSE	GOLD	Tue, Aug 3, 2021	21.55	21.77	21.54	21.72
7350	NYSE	GOLD	Mon, Aug 2, 2021	21.78	21.79	21.41	21.57
7349	NYSE	GOLD	Fri, Jul 30, 2021	21.69	21.99	21.59	21.77
7348	NYSE	GOLD	Thu, Jul 29, 2021	21.74	21.99	21.59	21.81
7347	NYSE	GOLD	Wed, Jul 28, 2021	20.97	21.37	20.91	21.34
7346	NYSE	GOLD	Tue, Jul 27, 2021	20.86	21.06	20.68	20.99
7345	NYSE	GOLD	Mon, Jul 26, 2021	20.66	21.05	20.57	20.82
7344	NYSE	GOLD	Fri, Jul 23, 2021	20.65	20.78	20.43	20.63
7343	NYSE	GOLD	Thu, Jul 22, 2021	20.78	20.87	20.52	20.74
7342	NYSE	GOLD	Wed, Jul 21, 2021	20.57	21.01	20.53	20.90
7341	NYSE	GOLD	Tue, Jul 20, 2021	20.67	21.06	20.55	20.72
7340	NYSE	GOLD	Mon, Jul 19, 2021	20.63	20.85	20.27	20.54
7339	NYSE	GOLD	Fri, Jul 16, 2021	21.17	21.21	20.71	20.86
7338	NYSE	GOLD	Thu, Jul 15, 2021	21.31	21.35	20.95	21.27
7337	NYSE	GOLD	Wed, Jul 14, 2021	21.64	21.65	21.20	21.33
7336	NYSE	GOLD	Tue, Jul 13, 2021	20.92	21.53	20.91	21.14
7335	NYSE	GOLD	Mon, Jul 12, 2021	21.00	21.27	20.77	20.83
7334	NYSE	GOLD	Fri, Jul 9, 2021	20.80	21.21	20.76	21.13
7333	NYSE	GOLD	Thu, Jul 8, 2021	21.21	21.29	20.57	20.72
7332	NYSE	GOLD	Wed, Jul 7, 2021	21.41	21.41	21.03	21.19
7331	NYSE	GOLD	Tue, Jul 6, 2021	21.11	21.36	20.98	21.29
7330	NYSE	GOLD	Fri, Jul 2, 2021	20.82	20.96	20.59	20.79
7329	NYSE	GOLD	Thu, Jul 1, 2021	20.93	20.94	20.50	20.58
7328	NYSE	GOLD	Wed, Jun 30, 2021	20.70	20.81	20.46	20.68
7327	NYSE	GOLD	Tue, Jun 29, 2021	20.42	20.68	20.29	20.53
7326	NYSE	GOLD	Mon, Jun 28, 2021	20.92	21.04	20.54	20.70
7325	NYSE	GOLD	Fri, Jun 25, 2021	21.19	21.24	20.83	20.89
7324	NYSE	GOLD	Thu, Jun 24, 2021	21.06	21.17	20.92	20.97
7323	NYSE	GOLD	Wed, Jun 23, 2021	21.31	21.35	20.94	20.96
7322	NYSE	GOLD	Tue, Jun 22, 2021	21.07	21.28	20.98	21.08
7321	NYSE	GOLD	Mon, Jun 21, 2021	20.94	21.27	20.80	21.15
7320	NYSE	GOLD	Fri, Jun 18, 2021	21.12	21.23	20.74	20.75
7319	NYSE	GOLD	Thu, Jun 17, 2021	21.79	21.88	21.00	21.03
7318	NYSE	GOLD	Wed, Jun 16, 2021	22.83	23.14	22.44	22.45
7317	NYSE	GOLD	Tue, Jun 15, 2021	23.16	23.16	22.77	22.79
7316	NYSE	GOLD	Mon, Jun 14, 2021	22.88	23.26	22.70	23.15
7315	NYSE	GOLD	Fri, Jun 11, 2021	23.61	23.66	23.22	23.23
7314	NYSE	GOLD	Thu, Jun 10, 2021	23.02	23.73	22.93	23.71
7313	NYSE	GOLD	Wed, Jun 9, 2021	23.10	23.33	23.01	23.01
7312	NYSE	GOLD	Tue, Jun 8, 2021	23.35	23.52	23.12	23.12
7311	NYSE	GOLD	Mon, Jun 7, 2021	23.32	23.49	23.17	23.41
7310	NYSE	GOLD	Fri, Jun 4, 2021	23.32	23.68	23.25	23.46
7309	NYSE	GOLD	Thu, Jun 3, 2021	23.57	23.60	23.13	23.21
7308	NYSE	GOLD	Wed, Jun 2, 2021	24.28	24.37	24.14	24.17
7307	NYSE	GOLD	Tue, Jun 1, 2021	24.13	24.30	23.79	24.26
7306	NYSE	GOLD	Fri, May 28, 2021	23.55	24.15	23.48	24.08
7305	NYSE	GOLD	Thu, May 27, 2021	24.41	24.42	23.73	23.86
7304	NYSE	GOLD	Wed, May 26, 2021	24.81	24.94	24.50	24.35
7303	NYSE	GOLD	Tue, May 25, 2021	24.66	24.70	24.23	24.58
7302	NYSE	GOLD	Mon, May 24, 2021	24.79	24.89	24.54	24.68
7301	NYSE	GOLD	Fri, May 21, 2021	25.00	25.05	24.49	24.70
7300	NYSE	GOLD	Thu, May 20, 2021	24.54	25.00	24.45	24.81
7299	NYSE	GOLD	Wed, May 19, 2021	24.86	25.37	24.42	24.59
7298	NYSE	GOLD	Tue, May 18, 2021	25.23	25.24	24.61	25.11
7297	NYSE	GOLD	Mon, May 17, 2021	24.28	25.29	23.99	25.27
7296	NYSE	GOLD	Fri, May 14, 2021	23.82	24.08	23.70	24.02
7295	NYSE	GOLD	Thu, May 13, 2021	23.40	23.72	23.14	23.58
7294	NYSE	GOLD	Wed, May 12, 2021	23.95	24.18	23.43	23.53
7293	NYSE	GOLD	Tue, May 11, 2021	23.48	24.03	23.39	23.95
7292	NYSE	GOLD	Mon, May 10, 2021	24.23	24.44	23.92	23.93
7291	NYSE	GOLD	Fri, May 7, 2021	23.96	24.16	23.59	23.92
7290	NYSE	GOLD	Thu, May 6, 2021	22.58	23.60	22.57	23.55
7289	NYSE	GOLD	Wed, May 5, 2021	22.29	22.29	21.93	22.25
7288	NYSE	GOLD	Tue, May 4, 2021	22.12	22.55	21.76	22.01
7287	NYSE	GOLD	Mon, May 3, 2021	21.58	22.33	21.52	22.23
7286	NYSE	GOLD	Fri, Apr 30, 2021	21.28	21.52	21.15	21.25
7285	NYSE	GOLD	Thu, Apr 29, 2021	21.70	21.75	21.11	21.35
7284	NYSE	GOLD	Wed, Apr 28, 2021	21.50	21.91	21.32	21.76
7283	NYSE	GOLD	Tue, Apr 27, 2021	22.15	22.15	21.59	21.64
7282	NYSE	GOLD	Mon, Apr 26, 2021	22.22	22.30	22.01	22.16
7281	NYSE	GOLD	Fri, Apr 23, 2021	22.56	22.63	22.15	22.21
7280	NYSE	GOLD	Thu, Apr 22, 2021	22.54	22.56	22.23	22.41
7279	NYSE	GOLD	Wed, Apr 21, 2021	22.48	22.86	22.43	22.74
7278	NYSE	GOLD	Tue, Apr 20, 2021	22.04	22.46	21.98	22.40
7277	NYSE	GOLD	Mon, Apr 19, 2021	22.27	22.40	22.02	22.11
7276	NYSE	GOLD	Fri, Apr 16, 2021	22.38	22.43	22.02	22.23
7275	NYSE	GOLD	Thu, Apr 15, 2021	21.39	22.20	21.35	21.98
7274	NYSE	GOLD	Wed, Apr 14, 2021	21.12	21.25	21.01	21.11
7273	NYSE	GOLD	Tue, Apr 13, 2021	21.15	21.47	20.97	21.10
7272	NYSE	GOLD	Mon, Apr 12, 2021	21.14	21.16	20.85	20.99
7271	NYSE	GOLD	Fri, Apr 9, 2021	21.00	21.27	20.89	21.21
7270	NYSE	GOLD	Thu, Apr 8, 2021	20.97	21.16	20.89	21.16
7269	NYSE	GOLD	Wed, Apr 7, 2021	20.91	20.95	20.59	20.67
7268	NYSE	GOLD	Tue, Apr 6, 2021	20.88	21.15	20.69	20.88
7267	NYSE	GOLD	Mon, Apr 5, 2021	20.83	20.89	20.35	20.63
7266	NYSE	GOLD	Thu, Apr 1, 2021	20.10	20.41	19.94	20.37
7265	NYSE	GOLD	Wed, Mar 31, 2021	19.65	20.08	19.48	19.80
7264	NYSE	GOLD	Tue, Mar 30, 2021	19.69	19.75	19.44	19.51
7263	NYSE	GOLD	Mon, Mar 29, 2021	19.93	20.20	19.56	20.16
7262	NYSE	GOLD	Fri, Mar 26, 2021	19.61	20.00	19.61	20.00
7261	NYSE	GOLD	Thu, Mar 25, 2021	20.04	20.09	19.51	19.73
7260	NYSE	GOLD	Wed, Mar 24, 2021	20.25	20.28	19.96	20.16
7259	NYSE	GOLD	Tue, Mar 23, 2021	20.56	20.56	20.02	20.24
7258	NYSE	GOLD	Mon, Mar 22, 2021	20.74	20.88	20.59	20.62
7257	NYSE	GOLD	Fri, Mar 19, 2021	20.95	20.99	20.69	20.96
7256	NYSE	GOLD	Thu, Mar 18, 2021	20.82	21.13	20.71	20.86
7255	NYSE	GOLD	Wed, Mar 17, 2021	20.59	21.34	20.39	21.13
7254	NYSE	GOLD	Tue, Mar 16, 2021	20.84	20.86	20.52	20.71
7253	NYSE	GOLD	Mon, Mar 15, 2021	20.46	20.86	20.32	20.77
7252	NYSE	GOLD	Fri, Mar 12, 2021	19.99	20.42	19.82	20.32
7251	NYSE	GOLD	Thu, Mar 11, 2021	20.27	20.44	20.01	20.31
7250	NYSE	GOLD	Wed, Mar 10, 2021	20.17	20.33	19.80	20.12
7249	NYSE	GOLD	Tue, Mar 9, 2021	20.08	20.42	19.85	19.99
7248	NYSE	GOLD	Mon, Mar 8, 2021	19.83	19.86	19.31	19.50
7247	NYSE	GOLD	Fri, Mar 5, 2021	19.61	19.87	19.21	19.84
7246	NYSE	GOLD	Thu, Mar 4, 2021	19.50	20.00	19.28	19.54
7245	NYSE	GOLD	Wed, Mar 3, 2021	19.41	19.57	19.01	19.50
7244	NYSE	GOLD	Tue, Mar 2, 2021	19.19	19.98	19.15	19.86
7243	NYSE	GOLD	Mon, Mar 1, 2021	19.00	19.25	18.80	18.97
7242	NYSE	GOLD	Fri, Feb 26, 2021	19.23	19.29	18.64	18.67
7241	NYSE	GOLD	Thu, Feb 25, 2021	19.85	20.20	19.36	19.36
7240	NYSE	GOLD	Wed, Feb 24, 2021	19.97	20.22	19.73	20.10
7239	NYSE	GOLD	Tue, Feb 23, 2021	20.52	20.57	19.79	20.16
7238	NYSE	GOLD	Mon, Feb 22, 2021	20.00	20.60	19.86	20.53
7237	NYSE	GOLD	Fri, Feb 19, 2021	20.36	20.43	19.69	19.78
7236	NYSE	GOLD	Thu, Feb 18, 2021	20.87	20.99	20.22	20.32
7235	NYSE	GOLD	Wed, Feb 17, 2021	21.31	21.31	20.60	20.83
7234	NYSE	GOLD	Tue, Feb 16, 2021	21.99	22.11	21.65	21.70
7233	NYSE	GOLD	Fri, Feb 12, 2021	22.07	22.29	21.71	22.15
7232	NYSE	GOLD	Thu, Feb 11, 2021	22.55	22.57	22.12	22.19
7231	NYSE	GOLD	Wed, Feb 10, 2021	22.58	22.70	22.33	22.51
7230	NYSE	GOLD	Tue, Feb 9, 2021	22.52	22.54	22.27	22.43
7229	NYSE	GOLD	Mon, Feb 8, 2021	22.63	22.68	22.39	22.46
7228	NYSE	GOLD	Fri, Feb 5, 2021	22.10	22.38	21.86	22.33
7227	NYSE	GOLD	Thu, Feb 4, 2021	21.91	22.05	21.48	21.99
7226	NYSE	GOLD	Wed, Feb 3, 2021	22.32	22.48	22.18	22.34
7225	NYSE	GOLD	Tue, Feb 2, 2021	22.14	22.52	21.94	22.34
7224	NYSE	GOLD	Mon, Feb 1, 2021	22.93	22.97	22.14	22.54
7223	NYSE	GOLD	Fri, Jan 29, 2021	22.90	23.08	22.25	22.37
7222	NYSE	GOLD	Thu, Jan 28, 2021	22.44	22.55	22.09	22.36
7221	NYSE	GOLD	Wed, Jan 27, 2021	23.09	23.11	21.88	21.99
7220	NYSE	GOLD	Tue, Jan 26, 2021	23.44	23.56	23.24	23.28
7219	NYSE	GOLD	Mon, Jan 25, 2021	23.60	23.76	23.21	23.44
7218	NYSE	GOLD	Fri, Jan 22, 2021	23.18	23.70	22.92	23.47
7217	NYSE	GOLD	Thu, Jan 21, 2021	23.84	23.87	23.41	23.68
7216	NYSE	GOLD	Wed, Jan 20, 2021	23.73	23.96	23.58	23.83
7215	NYSE	GOLD	Tue, Jan 19, 2021	23.33	23.48	23.11	23.39
7214	NYSE	GOLD	Fri, Jan 15, 2021	23.58	23.73	23.11	23.14
7213	NYSE	GOLD	Thu, Jan 14, 2021	23.57	23.91	23.54	23.68
7212	NYSE	GOLD	Wed, Jan 13, 2021	23.60	23.90	23.49	23.60
7211	NYSE	GOLD	Tue, Jan 12, 2021	23.59	23.67	23.20	23.54
7210	NYSE	GOLD	Mon, Jan 11, 2021	23.53	23.78	23.44	23.52
7209	NYSE	GOLD	Fri, Jan 8, 2021	24.22	24.37	23.58	23.97
7208	NYSE	GOLD	Thu, Jan 7, 2021	24.54	24.86	24.25	24.77
7207	NYSE	GOLD	Wed, Jan 6, 2021	24.07	24.57	23.90	24.50
7206	NYSE	GOLD	Tue, Jan 5, 2021	24.93	24.95	24.09	24.28
7205	NYSE	GOLD	Mon, Jan 4, 2021	23.85	24.80	23.62	24.62
7204	NYSE	GOLD	Thu, Dec 31, 2020	23.25	23.27	22.70	22.78
7203	NYSE	GOLD	Wed, Dec 30, 2020	22.97	23.28	22.85	23.24
7202	NYSE	GOLD	Tue, Dec 29, 2020	22.96	23.28	22.75	22.91
7201	NYSE	GOLD	Mon, Dec 28, 2020	23.52	23.54	22.80	22.84
7200	NYSE	GOLD	Thu, Dec 24, 2020	22.80	23.04	22.73	22.90
7199	NYSE	GOLD	Wed, Dec 23, 2020	22.62	23.03	22.56	22.83
7198	NYSE	GOLD	Tue, Dec 22, 2020	23.00	23.05	22.26	22.52
7197	NYSE	GOLD	Mon, Dec 21, 2020	23.25	23.41	22.95	23.02
7196	NYSE	GOLD	Fri, Dec 18, 2020	23.69	23.69	23.26	23.27
7195	NYSE	GOLD	Thu, Dec 17, 2020	23.64	24.04	23.41	23.59
7194	NYSE	GOLD	Wed, Dec 16, 2020	23.01	23.14	22.66	23.07
7193	NYSE	GOLD	Tue, Dec 15, 2020	22.84	23.17	22.71	22.87
7192	NYSE	GOLD	Mon, Dec 14, 2020	22.90	23.07	22.40	22.44
7191	NYSE	GOLD	Fri, Dec 11, 2020	23.08	23.31	22.84	22.90
7190	NYSE	GOLD	Thu, Dec 10, 2020	23.50	23.57	22.98	23.09
7189	NYSE	GOLD	Wed, Dec 9, 2020	23.75	23.81	23.18	23.36
7188	NYSE	GOLD	Tue, Dec 8, 2020	24.10	24.11	23.75	23.90
7187	NYSE	GOLD	Mon, Dec 7, 2020	23.50	24.20	23.46	23.95
7186	NYSE	GOLD	Fri, Dec 4, 2020	23.75	23.80	23.24	23.50
7185	NYSE	GOLD	Thu, Dec 3, 2020	24.18	24.21	23.43	23.61
7184	NYSE	GOLD	Wed, Dec 2, 2020	23.97	24.10	23.61	23.96
7183	NYSE	GOLD	Tue, Dec 1, 2020	23.86	24.00	23.45	23.83
7182	NYSE	GOLD	Mon, Nov 30, 2020	22.49	23.21	22.36	23.14
7181	NYSE	GOLD	Fri, Nov 27, 2020	22.51	22.72	22.22	22.69
7180	NYSE	GOLD	Wed, Nov 25, 2020	23.13	23.21	22.66	22.74
7179	NYSE	GOLD	Tue, Nov 24, 2020	22.59	23.25	22.53	22.79
7178	NYSE	GOLD	Mon, Nov 23, 2020	24.16	24.16	23.14	23.24
7177	NYSE	GOLD	Fri, Nov 20, 2020	24.32	24.64	24.17	24.28
7176	NYSE	GOLD	Thu, Nov 19, 2020	24.17	24.44	24.01	24.18
7175	NYSE	GOLD	Wed, Nov 18, 2020	25.24	25.28	24.42	24.46
7174	NYSE	GOLD	Tue, Nov 17, 2020	25.80	25.90	25.33	25.37
7173	NYSE	GOLD	Mon, Nov 16, 2020	25.80	26.03	25.47	25.86
7172	NYSE	GOLD	Fri, Nov 13, 2020	26.30	26.34	25.87	25.89
7171	NYSE	GOLD	Thu, Nov 12, 2020	26.02	26.24	25.83	25.91
7170	NYSE	GOLD	Wed, Nov 11, 2020	25.82	25.84	25.34	25.79
7169	NYSE	GOLD	Tue, Nov 10, 2020	26.90	27.01	25.90	25.94
7168	NYSE	GOLD	Mon, Nov 9, 2020	27.22	27.44	26.09	26.90
7167	NYSE	GOLD	Fri, Nov 6, 2020	29.56	29.60	28.75	28.87
7166	NYSE	GOLD	Thu, Nov 5, 2020	28.41	29.55	28.38	29.32
7165	NYSE	GOLD	Wed, Nov 4, 2020	27.74	28.10	27.35	27.42
7164	NYSE	GOLD	Tue, Nov 3, 2020	27.50	27.88	27.25	27.78
7163	NYSE	GOLD	Mon, Nov 2, 2020	27.00	27.20	26.52	27.16
7162	NYSE	GOLD	Fri, Oct 30, 2020	26.41	26.77	25.75	26.73
7161	NYSE	GOLD	Thu, Oct 29, 2020	25.65	26.57	25.56	26.17
7160	NYSE	GOLD	Wed, Oct 28, 2020	26.45	26.56	25.71	25.92
7159	NYSE	GOLD	Tue, Oct 27, 2020	26.66	27.12	26.52	27.09
7158	NYSE	GOLD	Mon, Oct 26, 2020	26.59	27.18	26.58	26.63
7157	NYSE	GOLD	Fri, Oct 23, 2020	26.78	26.94	26.61	26.81
7156	NYSE	GOLD	Thu, Oct 22, 2020	27.06	27.10	26.55	26.89
7155	NYSE	GOLD	Wed, Oct 21, 2020	27.28	27.53	27.10	27.37
7154	NYSE	GOLD	Tue, Oct 20, 2020	27.12	27.28	26.84	27.07
7153	NYSE	GOLD	Mon, Oct 19, 2020	27.82	27.97	27.00	27.02
7152	NYSE	GOLD	Fri, Oct 16, 2020	27.86	27.89	27.50	27.57
7151	NYSE	GOLD	Thu, Oct 15, 2020	27.97	28.08	27.56	27.75
7150	NYSE	GOLD	Wed, Oct 14, 2020	28.20	28.59	27.95	28.31
7149	NYSE	GOLD	Tue, Oct 13, 2020	27.80	28.06	27.18	27.96
7148	NYSE	GOLD	Mon, Oct 12, 2020	27.95	28.19	27.80	28.04
7147	NYSE	GOLD	Fri, Oct 9, 2020	27.77	28.05	27.52	28.05
7146	NYSE	GOLD	Thu, Oct 8, 2020	27.12	27.52	26.90	27.27
7145	NYSE	GOLD	Wed, Oct 7, 2020	27.39	27.53	26.88	26.95
7144	NYSE	GOLD	Tue, Oct 6, 2020	28.41	28.54	27.04	27.06
7143	NYSE	GOLD	Mon, Oct 5, 2020	28.01	28.74	27.97	28.37
7142	NYSE	GOLD	Fri, Oct 2, 2020	28.19	28.39	27.82	27.89
7141	NYSE	GOLD	Thu, Oct 1, 2020	28.39	28.55	28.07	28.26
7140	NYSE	GOLD	Wed, Sep 30, 2020	28.12	28.39	27.80	28.11
7139	NYSE	GOLD	Tue, Sep 29, 2020	27.97	28.48	27.87	28.28
7138	NYSE	GOLD	Mon, Sep 28, 2020	28.00	28.04	27.45	27.76
7137	NYSE	GOLD	Fri, Sep 25, 2020	27.55	27.85	27.26	27.70
7136	NYSE	GOLD	Thu, Sep 24, 2020	26.87	27.77	26.83	27.65
7135	NYSE	GOLD	Wed, Sep 23, 2020	28.09	28.13	26.98	27.14
7134	NYSE	GOLD	Tue, Sep 22, 2020	28.29	28.64	28.12	28.42
7133	NYSE	GOLD	Mon, Sep 21, 2020	28.40	28.69	27.81	28.19
7132	NYSE	GOLD	Fri, Sep 18, 2020	29.30	29.56	28.86	28.89
7131	NYSE	GOLD	Thu, Sep 17, 2020	29.53	29.53	28.81	29.14
7130	NYSE	GOLD	Wed, Sep 16, 2020	30.25	30.36	29.59	29.99
7129	NYSE	GOLD	Tue, Sep 15, 2020	30.26	30.54	29.86	29.99
7128	NYSE	GOLD	Mon, Sep 14, 2020	30.03	30.30	29.42	29.93
7127	NYSE	GOLD	Fri, Sep 11, 2020	30.30	30.58	29.61	29.75
7126	NYSE	GOLD	Thu, Sep 10, 2020	30.78	30.87	29.97	30.11
7125	NYSE	GOLD	Wed, Sep 9, 2020	29.51	30.60	29.45	30.46
7124	NYSE	GOLD	Tue, Sep 8, 2020	28.53	29.84	28.25	29.20
7123	NYSE	GOLD	Fri, Sep 4, 2020	28.98	29.30	28.08	29.05
7122	NYSE	GOLD	Thu, Sep 3, 2020	29.33	29.69	28.59	29.26
7121	NYSE	GOLD	Wed, Sep 2, 2020	29.17	29.65	28.60	29.61
7120	NYSE	GOLD	Tue, Sep 1, 2020	30.27	30.33	28.98	29.33
7119	NYSE	GOLD	Mon, Aug 31, 2020	29.48	29.98	29.28	29.65
7118	NYSE	GOLD	Fri, Aug 28, 2020	29.21	29.55	29.05	29.20
7117	NYSE	GOLD	Thu, Aug 27, 2020	29.86	29.90	28.31	28.50
7116	NYSE	GOLD	Wed, Aug 26, 2020	28.44	29.39	28.39	29.37
7115	NYSE	GOLD	Tue, Aug 25, 2020	28.84	28.94	28.12	28.75
7114	NYSE	GOLD	Mon, Aug 24, 2020	29.78	29.82	28.93	28.97
7113	NYSE	GOLD	Fri, Aug 21, 2020	29.71	29.78	28.94	29.31
7112	NYSE	GOLD	Thu, Aug 20, 2020	29.07	29.99	28.91	29.95
7111	NYSE	GOLD	Wed, Aug 19, 2020	30.05	30.32	28.80	28.98
7110	NYSE	GOLD	Tue, Aug 18, 2020	31.20	31.22	29.74	30.04
7109	NYSE	GOLD	Mon, Aug 17, 2020	29.62	30.27	29.30	30.13
7108	NYSE	GOLD	Fri, Aug 14, 2020	27.13	27.24	26.55	26.99
7107	NYSE	GOLD	Thu, Aug 13, 2020	26.61	27.44	26.50	27.14
7106	NYSE	GOLD	Wed, Aug 12, 2020	26.97	27.05	26.06	26.18
7105	NYSE	GOLD	Tue, Aug 11, 2020	27.10	27.57	25.87	26.25
7104	NYSE	GOLD	Mon, Aug 10, 2020	29.33	29.93	28.63	28.72
7103	NYSE	GOLD	Fri, Aug 7, 2020	29.00	29.35	28.44	28.87
7102	NYSE	GOLD	Thu, Aug 6, 2020	30.04	30.11	29.08	29.50
7101	NYSE	GOLD	Wed, Aug 5, 2020	30.50	30.69	29.50	29.84
7100	NYSE	GOLD	Tue, Aug 4, 2020	28.77	29.85	28.35	29.75
7099	NYSE	GOLD	Mon, Aug 3, 2020	28.80	28.87	28.18	28.72
7098	NYSE	GOLD	Fri, Jul 31, 2020	28.72	29.03	28.26	28.91
7097	NYSE	GOLD	Thu, Jul 30, 2020	27.90	28.63	27.52	28.25
7096	NYSE	GOLD	Wed, Jul 29, 2020	29.76	29.82	28.39	28.78
7095	NYSE	GOLD	Tue, Jul 28, 2020	29.50	29.89	29.21	29.59
7094	NYSE	GOLD	Mon, Jul 27, 2020	29.50	30.20	29.41	29.91
7093	NYSE	GOLD	Fri, Jul 24, 2020	28.12	28.48	28.03	28.44
7092	NYSE	GOLD	Thu, Jul 23, 2020	28.51	28.87	27.57	27.99
7091	NYSE	GOLD	Wed, Jul 22, 2020	28.65	28.69	28.10	28.52
7090	NYSE	GOLD	Tue, Jul 21, 2020	28.76	28.84	28.15	28.23
7089	NYSE	GOLD	Mon, Jul 20, 2020	27.61	28.17	27.61	28.12
7088	NYSE	GOLD	Fri, Jul 17, 2020	27.04	27.41	26.76	27.34
7087	NYSE	GOLD	Thu, Jul 16, 2020	26.82	27.09	26.39	26.69
7086	NYSE	GOLD	Wed, Jul 15, 2020	26.90	27.10	26.34	27.09
7085	NYSE	GOLD	Tue, Jul 14, 2020	26.05	27.07	25.95	27.05
7084	NYSE	GOLD	Mon, Jul 13, 2020	27.49	27.66	26.04	26.13
7083	NYSE	GOLD	Fri, Jul 10, 2020	27.64	27.86	26.97	27.11
7082	NYSE	GOLD	Thu, Jul 9, 2020	28.00	28.05	26.99	27.59
7081	NYSE	GOLD	Wed, Jul 8, 2020	27.55	27.94	27.29	27.72
7080	NYSE	GOLD	Tue, Jul 7, 2020	26.55	27.21	26.35	27.02
7079	NYSE	GOLD	Mon, Jul 6, 2020	26.73	26.99	26.36	26.61
7078	NYSE	GOLD	Thu, Jul 2, 2020	26.60	26.95	26.27	26.27
7077	NYSE	GOLD	Wed, Jul 1, 2020	26.98	26.98	25.88	26.81
7076	NYSE	GOLD	Tue, Jun 30, 2020	26.06	27.04	25.85	26.94
7075	NYSE	GOLD	Mon, Jun 29, 2020	26.00	26.19	25.76	26.13
7074	NYSE	GOLD	Fri, Jun 26, 2020	25.64	25.96	25.17	25.87
7073	NYSE	GOLD	Thu, Jun 25, 2020	25.73	25.84	25.33	25.73
7072	NYSE	GOLD	Wed, Jun 24, 2020	25.68	26.25	25.35	25.71
7071	NYSE	GOLD	Tue, Jun 23, 2020	25.95	26.18	25.50	25.68
7070	NYSE	GOLD	Mon, Jun 22, 2020	25.11	25.86	25.01	25.45
7069	NYSE	GOLD	Fri, Jun 19, 2020	24.25	24.84	24.10	24.49
7068	NYSE	GOLD	Thu, Jun 18, 2020	24.20	24.43	23.84	23.94
7067	NYSE	GOLD	Wed, Jun 17, 2020	24.48	24.79	24.10	24.25
7066	NYSE	GOLD	Tue, Jun 16, 2020	24.42	24.91	24.12	24.38
7065	NYSE	GOLD	Mon, Jun 15, 2020	23.50	24.82	23.09	24.74
7064	NYSE	GOLD	Fri, Jun 12, 2020	24.65	24.91	23.91	24.07
7063	NYSE	GOLD	Thu, Jun 11, 2020	25.41	25.90	23.64	24.31
7062	NYSE	GOLD	Wed, Jun 10, 2020	24.77	25.20	23.65	25.08
7061	NYSE	GOLD	Tue, Jun 9, 2020	24.10	24.51	23.79	24.33
7060	NYSE	GOLD	Mon, Jun 8, 2020	23.24	23.58	22.89	23.56
7059	NYSE	GOLD	Fri, Jun 5, 2020	22.50	23.30	22.13	23.29
7058	NYSE	GOLD	Thu, Jun 4, 2020	23.82	24.02	23.18	23.43
7057	NYSE	GOLD	Wed, Jun 3, 2020	23.34	23.67	22.73	23.22
7056	NYSE	GOLD	Tue, Jun 2, 2020	24.82	24.83	23.66	23.95
7055	NYSE	GOLD	Mon, Jun 1, 2020	24.10	24.79	24.10	24.78
7054	NYSE	GOLD	Fri, May 29, 2020	24.65	24.71	23.96	24.00
7053	NYSE	GOLD	Thu, May 28, 2020	24.55	24.78	23.81	23.95
7052	NYSE	GOLD	Wed, May 27, 2020	23.45	24.00	23.06	23.85
7051	NYSE	GOLD	Tue, May 26, 2020	25.90	25.90	24.58	24.73
7050	NYSE	GOLD	Fri, May 22, 2020	26.60	26.96	26.23	26.32
7049	NYSE	GOLD	Thu, May 21, 2020	26.96	26.97	25.61	26.26
7048	NYSE	GOLD	Wed, May 20, 2020	28.29	28.36	27.22	27.25
7047	NYSE	GOLD	Tue, May 19, 2020	27.52	28.25	27.41	28.10
7046	NYSE	GOLD	Mon, May 18, 2020	28.08	28.23	26.93	27.20
7045	NYSE	GOLD	Fri, May 15, 2020	27.67	28.10	27.25	28.04
7044	NYSE	GOLD	Thu, May 14, 2020	26.10	27.35	26.10	27.14
7043	NYSE	GOLD	Wed, May 13, 2020	26.58	26.64	25.56	26.12
7042	NYSE	GOLD	Tue, May 12, 2020	26.33	26.69	25.94	26.04
7041	NYSE	GOLD	Mon, May 11, 2020	27.22	27.36	25.91	26.02
7040	NYSE	GOLD	Fri, May 8, 2020	27.44	27.89	27.24	27.39
7039	NYSE	GOLD	Thu, May 7, 2020	27.00	27.65	26.64	27.26
7038	NYSE	GOLD	Wed, May 6, 2020	27.93	28.09	26.41	26.56
7037	NYSE	GOLD	Tue, May 5, 2020	27.28	28.29	26.92	28.19
7036	NYSE	GOLD	Mon, May 4, 2020	27.30	27.69	26.94	27.38
7035	NYSE	GOLD	Fri, May 1, 2020	25.28	27.10	25.16	26.93
7034	NYSE	GOLD	Thu, Apr 30, 2020	26.10	26.56	25.33	25.72
7033	NYSE	GOLD	Wed, Apr 29, 2020	26.68	27.04	25.92	26.55
7032	NYSE	GOLD	Tue, Apr 28, 2020	26.47	27.15	26.01	26.96
7031	NYSE	GOLD	Mon, Apr 27, 2020	27.05	27.36	26.28	26.93
7030	NYSE	GOLD	Fri, Apr 24, 2020	27.25	27.67	26.80	27.10
7029	NYSE	GOLD	Thu, Apr 23, 2020	26.94	28.50	26.57	26.74
7028	NYSE	GOLD	Wed, Apr 22, 2020	25.65	26.58	25.57	26.48
7027	NYSE	GOLD	Tue, Apr 21, 2020	24.10	25.13	24.05	24.82
7026	NYSE	GOLD	Mon, Apr 20, 2020	24.31	25.47	24.31	24.92
7025	NYSE	GOLD	Fri, Apr 17, 2020	23.44	24.65	23.15	24.54
7024	NYSE	GOLD	Thu, Apr 16, 2020	24.50	25.11	24.36	25.00
7023	NYSE	GOLD	Wed, Apr 15, 2020	23.74	24.69	23.45	24.47
7022	NYSE	GOLD	Tue, Apr 14, 2020	24.30	25.05	23.84	24.43
7021	NYSE	GOLD	Mon, Apr 13, 2020	22.50	24.76	22.25	24.37
7020	NYSE	GOLD	Thu, Apr 9, 2020	20.91	22.57	20.71	22.51
7019	NYSE	GOLD	Wed, Apr 8, 2020	20.18	20.57	19.98	20.41
7018	NYSE	GOLD	Tue, Apr 7, 2020	20.49	20.63	19.86	20.31
7017	NYSE	GOLD	Mon, Apr 6, 2020	20.50	21.13	20.23	20.55
7016	NYSE	GOLD	Fri, Apr 3, 2020	19.74	20.37	19.74	19.95
7015	NYSE	GOLD	Thu, Apr 2, 2020	19.10	20.63	18.97	19.85
7014	NYSE	GOLD	Wed, Apr 1, 2020	18.41	19.18	18.26	18.87
7013	NYSE	GOLD	Tue, Mar 31, 2020	18.86	19.17	18.27	18.32
7012	NYSE	GOLD	Mon, Mar 30, 2020	19.20	19.63	18.78	19.29
7011	NYSE	GOLD	Fri, Mar 27, 2020	19.10	19.78	18.96	19.24
7010	NYSE	GOLD	Thu, Mar 26, 2020	19.54	20.18	18.71	19.58
7009	NYSE	GOLD	Wed, Mar 25, 2020	19.18	19.73	18.42	19.11
7008	NYSE	GOLD	Tue, Mar 24, 2020	18.78	19.78	18.13	19.50
7007	NYSE	GOLD	Mon, Mar 23, 2020	16.40	17.87	16.37	16.93
7006	NYSE	GOLD	Fri, Mar 20, 2020	16.66	17.00	15.54	15.88
7005	NYSE	GOLD	Thu, Mar 19, 2020	15.53	17.84	14.00	16.08
7004	NYSE	GOLD	Wed, Mar 18, 2020	17.08	17.98	15.45	15.88
7003	NYSE	GOLD	Tue, Mar 17, 2020	16.21	18.59	16.13	17.71
7002	NYSE	GOLD	Mon, Mar 16, 2020	13.21	17.15	12.65	16.33
7001	NYSE	GOLD	Fri, Mar 13, 2020	17.45	17.61	15.06	15.67
7000	NYSE	GOLD	Thu, Mar 12, 2020	16.97	18.00	15.47	16.88
6999	NYSE	GOLD	Wed, Mar 11, 2020	19.53	19.90	18.51	18.79
6998	NYSE	GOLD	Tue, Mar 10, 2020	20.05	20.43	19.09	19.87
6997	NYSE	GOLD	Mon, Mar 9, 2020	20.51	20.90	19.90	19.93
6996	NYSE	GOLD	Fri, Mar 6, 2020	21.52	21.83	20.42	21.23
6995	NYSE	GOLD	Thu, Mar 5, 2020	20.88	21.36	20.63	21.16
6994	NYSE	GOLD	Wed, Mar 4, 2020	21.00	21.05	20.16	20.55
6993	NYSE	GOLD	Tue, Mar 3, 2020	20.18	21.27	19.70	20.62
6992	NYSE	GOLD	Mon, Mar 2, 2020	19.42	19.94	19.14	19.86
6991	NYSE	GOLD	Fri, Feb 28, 2020	18.35	19.13	18.03	19.04
6990	NYSE	GOLD	Thu, Feb 27, 2020	21.38	21.45	19.68	19.78
6989	NYSE	GOLD	Wed, Feb 26, 2020	21.00	21.38	20.89	21.02
6988	NYSE	GOLD	Tue, Feb 25, 2020	21.70	22.08	21.24	21.25
6987	NYSE	GOLD	Mon, Feb 24, 2020	22.50	22.57	21.73	22.03
6986	NYSE	GOLD	Fri, Feb 21, 2020	21.45	21.61	21.17	21.44
6985	NYSE	GOLD	Thu, Feb 20, 2020	20.94	21.31	20.72	20.77
6984	NYSE	GOLD	Wed, Feb 19, 2020	20.81	21.04	20.40	21.00
6983	NYSE	GOLD	Tue, Feb 18, 2020	19.85	20.65	19.75	20.58
6982	NYSE	GOLD	Fri, Feb 14, 2020	19.00	19.73	18.93	19.72
6981	NYSE	GOLD	Thu, Feb 13, 2020	18.58	19.17	18.55	18.93
6980	NYSE	GOLD	Wed, Feb 12, 2020	18.51	18.68	18.20	18.41
6979	NYSE	GOLD	Tue, Feb 11, 2020	18.37	18.64	18.26	18.44
6978	NYSE	GOLD	Mon, Feb 10, 2020	18.26	18.52	18.16	18.43
6977	NYSE	GOLD	Fri, Feb 7, 2020	18.45	18.56	18.08	18.19
6976	NYSE	GOLD	Thu, Feb 6, 2020	18.12	18.49	18.05	18.35
6975	NYSE	GOLD	Wed, Feb 5, 2020	18.00	18.17	17.96	18.02
6974	NYSE	GOLD	Tue, Feb 4, 2020	18.01	18.15	17.63	18.02
6973	NYSE	GOLD	Mon, Feb 3, 2020	18.37	18.45	18.09	18.28
6972	NYSE	GOLD	Fri, Jan 31, 2020	18.48	18.74	18.42	18.52
6971	NYSE	GOLD	Thu, Jan 30, 2020	18.42	18.65	18.25	18.44
6970	NYSE	GOLD	Wed, Jan 29, 2020	18.09	18.40	17.93	18.37
6969	NYSE	GOLD	Tue, Jan 28, 2020	18.40	18.50	17.85	18.00
6968	NYSE	GOLD	Mon, Jan 27, 2020	19.00	19.17	18.45	18.62
6967	NYSE	GOLD	Fri, Jan 24, 2020	18.45	18.75	18.35	18.71
6966	NYSE	GOLD	Thu, Jan 23, 2020	18.21	18.68	18.18	18.43
6965	NYSE	GOLD	Wed, Jan 22, 2020	18.34	18.40	18.17	18.29
6964	NYSE	GOLD	Tue, Jan 21, 2020	17.96	18.35	17.93	18.35
6963	NYSE	GOLD	Fri, Jan 17, 2020	18.13	18.21	17.76	17.95
6962	NYSE	GOLD	Thu, Jan 16, 2020	18.00	18.10	17.74	18.09
6961	NYSE	GOLD	Wed, Jan 15, 2020	17.75	17.98	17.56	17.90
6960	NYSE	GOLD	Tue, Jan 14, 2020	17.30	17.60	17.26	17.56
6959	NYSE	GOLD	Mon, Jan 13, 2020	17.77	17.78	17.43	17.45
6958	NYSE	GOLD	Fri, Jan 10, 2020	17.67	17.96	17.60	17.85
6957	NYSE	GOLD	Thu, Jan 9, 2020	17.62	17.80	17.46	17.60
6956	NYSE	GOLD	Wed, Jan 8, 2020	18.51	18.51	17.71	17.82
6955	NYSE	GOLD	Tue, Jan 7, 2020	18.39	18.53	18.13	18.47
6954	NYSE	GOLD	Mon, Jan 6, 2020	18.98	19.01	18.37	18.39
6953	NYSE	GOLD	Fri, Jan 3, 2020	18.93	18.96	18.43	18.57
6952	NYSE	GOLD	Thu, Jan 2, 2020	18.71	18.81	18.37	18.49
6951	NYSE	GOLD	Tue, Dec 31, 2019	18.74	18.83	18.50	18.59
6950	NYSE	GOLD	Mon, Dec 30, 2019	18.41	18.68	18.33	18.61
6949	NYSE	GOLD	Fri, Dec 27, 2019	18.32	18.48	18.18	18.37
6948	NYSE	GOLD	Thu, Dec 26, 2019	18.50	18.56	18.20	18.36
6947	NYSE	GOLD	Tue, Dec 24, 2019	17.80	18.32	17.76	18.31
6946	NYSE	GOLD	Mon, Dec 23, 2019	17.58	17.82	17.48	17.76
6945	NYSE	GOLD	Fri, Dec 20, 2019	17.65	17.78	17.41	17.45
6944	NYSE	GOLD	Thu, Dec 19, 2019	17.93	18.00	17.55	17.71
6943	NYSE	GOLD	Wed, Dec 18, 2019	17.49	17.94	17.41	17.93
6942	NYSE	GOLD	Tue, Dec 17, 2019	17.35	17.52	17.29	17.39
6941	NYSE	GOLD	Mon, Dec 16, 2019	17.68	17.68	17.24	17.42
6940	NYSE	GOLD	Fri, Dec 13, 2019	17.45	17.67	17.32	17.58
6939	NYSE	GOLD	Thu, Dec 12, 2019	17.80	17.98	17.34	17.56
6938	NYSE	GOLD	Wed, Dec 11, 2019	17.28	17.78	17.24	17.62
6937	NYSE	GOLD	Tue, Dec 10, 2019	16.95	17.17	16.92	17.14
6936	NYSE	GOLD	Mon, Dec 9, 2019	17.00	17.20	16.79	16.85
6935	NYSE	GOLD	Fri, Dec 6, 2019	16.89	17.11	16.82	16.89
6934	NYSE	GOLD	Thu, Dec 5, 2019	17.12	17.31	17.05	17.16
6933	NYSE	GOLD	Wed, Dec 4, 2019	17.25	17.38	17.01	17.03
6932	NYSE	GOLD	Tue, Dec 3, 2019	17.28	17.79	17.19	17.28
6931	NYSE	GOLD	Mon, Dec 2, 2019	16.76	17.02	16.73	16.89
6930	NYSE	GOLD	Fri, Nov 29, 2019	16.77	16.86	16.64	16.80
6929	NYSE	GOLD	Wed, Nov 27, 2019	16.72	16.77	16.54	16.70
6928	NYSE	GOLD	Tue, Nov 26, 2019	16.42	16.91	16.36	16.81
6927	NYSE	GOLD	Mon, Nov 25, 2019	16.42	16.69	16.30	16.43
6926	NYSE	GOLD	Fri, Nov 22, 2019	16.74	16.76	16.47	16.49
6925	NYSE	GOLD	Thu, Nov 21, 2019	17.00	17.11	16.57	16.64
6924	NYSE	GOLD	Wed, Nov 20, 2019	17.05	17.22	16.81	16.99
6923	NYSE	GOLD	Tue, Nov 19, 2019	16.81	17.15	16.80	17.05
6922	NYSE	GOLD	Mon, Nov 18, 2019	16.55	16.97	16.51	16.89
6921	NYSE	GOLD	Fri, Nov 15, 2019	16.59	16.72	16.50	16.57
6920	NYSE	GOLD	Thu, Nov 14, 2019	16.80	16.85	16.61	16.66
6919	NYSE	GOLD	Wed, Nov 13, 2019	16.60	16.81	16.60	16.66
6918	NYSE	GOLD	Tue, Nov 12, 2019	16.35	16.51	16.07	16.44
6917	NYSE	GOLD	Mon, Nov 11, 2019	16.34	16.57	16.32	16.38
6916	NYSE	GOLD	Fri, Nov 8, 2019	16.23	16.53	16.13	16.37
6915	NYSE	GOLD	Thu, Nov 7, 2019	16.90	16.90	16.20	16.36
6914	NYSE	GOLD	Wed, Nov 6, 2019	16.89	17.16	16.78	16.90
6913	NYSE	GOLD	Tue, Nov 5, 2019	16.34	16.59	16.18	16.54
6912	NYSE	GOLD	Mon, Nov 4, 2019	16.92	17.03	16.63	16.64
6911	NYSE	GOLD	Fri, Nov 1, 2019	17.22	17.32	16.91	17.01
6910	NYSE	GOLD	Thu, Oct 31, 2019	17.29	17.48	17.16	17.36
6909	NYSE	GOLD	Wed, Oct 30, 2019	16.78	17.06	16.55	17.05
6908	NYSE	GOLD	Tue, Oct 29, 2019	16.55	16.87	16.43	16.77
6907	NYSE	GOLD	Mon, Oct 28, 2019	17.00	17.03	16.64	16.72
6906	NYSE	GOLD	Fri, Oct 25, 2019	17.55	17.63	17.04	17.20
6905	NYSE	GOLD	Thu, Oct 24, 2019	16.63	17.22	16.58	17.17
6904	NYSE	GOLD	Wed, Oct 23, 2019	16.79	16.90	16.50	16.57
6903	NYSE	GOLD	Tue, Oct 22, 2019	16.91	16.98	16.43	16.60
6902	NYSE	GOLD	Mon, Oct 21, 2019	17.18	17.27	16.75	16.83
6901	NYSE	GOLD	Fri, Oct 18, 2019	17.30	17.39	17.01	17.19
6900	NYSE	GOLD	Thu, Oct 17, 2019	16.83	17.35	16.81	17.09
6899	NYSE	GOLD	Wed, Oct 16, 2019	16.77	16.95	16.55	16.94
6898	NYSE	GOLD	Tue, Oct 15, 2019	17.00	17.08	16.60	16.66
6897	NYSE	GOLD	Mon, Oct 14, 2019	17.00	17.30	17.00	17.10
6896	NYSE	GOLD	Fri, Oct 11, 2019	17.73	17.74	16.95	17.00
6895	NYSE	GOLD	Thu, Oct 10, 2019	17.87	17.95	17.50	17.91
6894	NYSE	GOLD	Wed, Oct 9, 2019	17.94	18.05	17.72	17.87
6893	NYSE	GOLD	Tue, Oct 8, 2019	17.94	18.21	17.83	18.06
6892	NYSE	GOLD	Mon, Oct 7, 2019	17.63	17.86	17.51	17.62
6891	NYSE	GOLD	Fri, Oct 4, 2019	17.24	17.77	17.20	17.75
6890	NYSE	GOLD	Thu, Oct 3, 2019	17.40	17.93	17.20	17.26
6889	NYSE	GOLD	Wed, Oct 2, 2019	17.41	17.62	17.16	17.37
6888	NYSE	GOLD	Tue, Oct 1, 2019	17.16	17.59	17.03	17.22
6887	NYSE	GOLD	Mon, Sep 30, 2019	17.30	17.55	17.00	17.33
6886	NYSE	GOLD	Fri, Sep 27, 2019	17.74	17.88	17.55	17.73
6885	NYSE	GOLD	Thu, Sep 26, 2019	18.29	18.38	18.05	18.10
6884	NYSE	GOLD	Wed, Sep 25, 2019	18.70	18.76	17.99	18.18
6883	NYSE	GOLD	Tue, Sep 24, 2019	18.48	18.85	18.32	18.81
6882	NYSE	GOLD	Mon, Sep 23, 2019	18.55	18.69	18.42	18.60
6881	NYSE	GOLD	Fri, Sep 20, 2019	18.34	18.47	17.87	18.43
6880	NYSE	GOLD	Thu, Sep 19, 2019	17.84	18.35	17.84	18.30
6879	NYSE	GOLD	Wed, Sep 18, 2019	17.98	18.06	17.20	17.64
6878	NYSE	GOLD	Tue, Sep 17, 2019	17.33	18.17	17.27	18.02
6877	NYSE	GOLD	Mon, Sep 16, 2019	17.35	17.45	17.02	17.10
6876	NYSE	GOLD	Fri, Sep 13, 2019	17.35	17.41	17.03	17.23
6875	NYSE	GOLD	Thu, Sep 12, 2019	17.91	18.12	17.10	17.13
6874	NYSE	GOLD	Wed, Sep 11, 2019	17.21	17.67	17.18	17.34
6873	NYSE	GOLD	Tue, Sep 10, 2019	17.19	17.58	16.93	17.25
6872	NYSE	GOLD	Mon, Sep 9, 2019	17.91	17.93	17.17	17.41
6871	NYSE	GOLD	Fri, Sep 6, 2019	18.39	18.67	17.86	17.87
6870	NYSE	GOLD	Thu, Sep 5, 2019	19.39	19.47	18.08	18.40
6869	NYSE	GOLD	Wed, Sep 4, 2019	19.38	19.89	19.27	19.87
6868	NYSE	GOLD	Tue, Sep 3, 2019	19.60	19.68	19.34	19.42
6867	NYSE	GOLD	Fri, Aug 30, 2019	19.08	19.50	19.04	19.38
6866	NYSE	GOLD	Thu, Aug 29, 2019	19.85	19.85	19.18	19.28
6865	NYSE	GOLD	Wed, Aug 28, 2019	19.77	20.07	19.58	19.90
6864	NYSE	GOLD	Tue, Aug 27, 2019	19.33	19.85	19.33	19.77
6863	NYSE	GOLD	Mon, Aug 26, 2019	19.25	19.48	19.03	19.24
6862	NYSE	GOLD	Fri, Aug 23, 2019	18.84	19.25	18.73	19.14
6861	NYSE	GOLD	Thu, Aug 22, 2019	18.55	18.79	18.50	18.74
6860	NYSE	GOLD	Wed, Aug 21, 2019	18.54	18.77	18.41	18.64
6859	NYSE	GOLD	Tue, Aug 20, 2019	18.20	18.72	18.18	18.69
6858	NYSE	GOLD	Mon, Aug 19, 2019	18.03	18.41	17.88	18.10
6857	NYSE	GOLD	Fri, Aug 16, 2019	18.19	18.42	18.02	18.39
6856	NYSE	GOLD	Thu, Aug 15, 2019	18.14	18.39	17.99	18.39
6855	NYSE	GOLD	Wed, Aug 14, 2019	18.30	18.40	18.04	18.18
6854	NYSE	GOLD	Tue, Aug 13, 2019	18.34	18.40	17.49	18.11
6853	NYSE	GOLD	Mon, Aug 12, 2019	18.52	18.66	17.88	17.96
6852	NYSE	GOLD	Fri, Aug 9, 2019	18.12	18.37	18.04	18.14
6851	NYSE	GOLD	Thu, Aug 8, 2019	17.71	18.26	17.56	18.19
6850	NYSE	GOLD	Wed, Aug 7, 2019	17.97	18.44	17.96	18.05
6849	NYSE	GOLD	Tue, Aug 6, 2019	17.45	17.91	17.35	17.57
6848	NYSE	GOLD	Mon, Aug 5, 2019	17.49	17.94	17.44	17.59
6847	NYSE	GOLD	Fri, Aug 2, 2019	16.86	17.30	16.85	16.91
6846	NYSE	GOLD	Thu, Aug 1, 2019	15.85	17.10	15.83	16.95
6845	NYSE	GOLD	Wed, Jul 31, 2019	17.00	17.04	15.96	16.26
6844	NYSE	GOLD	Tue, Jul 30, 2019	17.23	17.31	16.98	17.01
6843	NYSE	GOLD	Mon, Jul 29, 2019	17.16	17.22	16.97	17.21
6842	NYSE	GOLD	Fri, Jul 26, 2019	17.07	17.22	16.99	17.06
6841	NYSE	GOLD	Thu, Jul 25, 2019	17.29	17.39	16.90	17.04
6840	NYSE	GOLD	Wed, Jul 24, 2019	17.40	17.50	17.29	17.35
6839	NYSE	GOLD	Tue, Jul 23, 2019	17.15	17.47	17.06	17.29
6838	NYSE	GOLD	Mon, Jul 22, 2019	17.18	17.40	17.10	17.34
6837	NYSE	GOLD	Fri, Jul 19, 2019	17.07	17.48	17.03	17.21
6836	NYSE	GOLD	Thu, Jul 18, 2019	16.65	17.36	16.48	17.22
6835	NYSE	GOLD	Wed, Jul 17, 2019	16.21	16.75	16.15	16.71
6834	NYSE	GOLD	Tue, Jul 16, 2019	16.20	16.40	15.95	16.11
6833	NYSE	GOLD	Mon, Jul 15, 2019	16.57	16.68	16.23	16.34
6832	NYSE	GOLD	Fri, Jul 12, 2019	16.47	16.56	16.29	16.51
6831	NYSE	GOLD	Thu, Jul 11, 2019	16.47	16.68	16.32	16.39
6830	NYSE	GOLD	Wed, Jul 10, 2019	16.27	16.56	16.06	16.52
6829	NYSE	GOLD	Tue, Jul 9, 2019	15.74	16.11	15.69	16.05
6828	NYSE	GOLD	Mon, Jul 8, 2019	15.87	15.96	15.65	15.86
6827	NYSE	GOLD	Fri, Jul 5, 2019	15.50	15.86	15.22	15.80
6826	NYSE	GOLD	Wed, Jul 3, 2019	15.76	15.88	15.52	15.88
6825	NYSE	GOLD	Tue, Jul 2, 2019	15.12	15.74	15.08	15.59
6824	NYSE	GOLD	Mon, Jul 1, 2019	15.20	15.30	14.85	14.99
6823	NYSE	GOLD	Fri, Jun 28, 2019	15.79	15.86	15.51	15.77
6822	NYSE	GOLD	Thu, Jun 27, 2019	15.60	15.75	15.35	15.70
6821	NYSE	GOLD	Wed, Jun 26, 2019	15.25	16.00	15.22	15.86
6820	NYSE	GOLD	Tue, Jun 25, 2019	16.30	16.45	15.72	16.01
6819	NYSE	GOLD	Mon, Jun 24, 2019	15.72	16.27	15.67	16.24
6818	NYSE	GOLD	Fri, Jun 21, 2019	15.30	15.71	15.19	15.60
6817	NYSE	GOLD	Thu, Jun 20, 2019	14.93	15.58	14.92	15.30
6816	NYSE	GOLD	Wed, Jun 19, 2019	14.11	14.54	13.98	14.48
6815	NYSE	GOLD	Tue, Jun 18, 2019	14.31	14.44	14.06	14.37
6814	NYSE	GOLD	Mon, Jun 17, 2019	13.89	14.18	13.81	14.15
6813	NYSE	GOLD	Fri, Jun 14, 2019	14.01	14.07	13.75	13.90
6812	NYSE	GOLD	Thu, Jun 13, 2019	13.73	13.88	13.57	13.86
6811	NYSE	GOLD	Wed, Jun 12, 2019	13.63	13.79	13.60	13.73
6810	NYSE	GOLD	Tue, Jun 11, 2019	13.37	13.65	13.34	13.55
6809	NYSE	GOLD	Mon, Jun 10, 2019	13.25	13.48	13.20	13.45
6808	NYSE	GOLD	Fri, Jun 7, 2019	13.59	13.70	13.46	13.54
6807	NYSE	GOLD	Thu, Jun 6, 2019	13.21	13.67	13.13	13.51
6806	NYSE	GOLD	Wed, Jun 5, 2019	13.45	13.54	12.94	13.23
6805	NYSE	GOLD	Tue, Jun 4, 2019	12.98	13.23	12.90	13.21
6804	NYSE	GOLD	Mon, Jun 3, 2019	12.59	13.17	12.57	13.09
6803	NYSE	GOLD	Fri, May 31, 2019	12.01	12.46	11.99	12.42
6802	NYSE	GOLD	Thu, May 30, 2019	11.76	11.87	11.66	11.79
6801	NYSE	GOLD	Wed, May 29, 2019	11.73	11.97	11.73	11.71
6800	NYSE	GOLD	Tue, May 28, 2019	11.70	11.85	11.65	11.74
6799	NYSE	GOLD	Fri, May 24, 2019	12.00	12.00	11.75	11.95
6798	NYSE	GOLD	Thu, May 23, 2019	12.02	12.24	11.96	11.96
6797	NYSE	GOLD	Wed, May 22, 2019	12.16	12.17	11.82	11.94
6796	NYSE	GOLD	Tue, May 21, 2019	12.13	12.17	11.92	12.12
6795	NYSE	GOLD	Mon, May 20, 2019	12.20	12.36	12.15	12.20
6794	NYSE	GOLD	Fri, May 17, 2019	12.10	12.27	12.01	12.22
6793	NYSE	GOLD	Thu, May 16, 2019	12.42	12.43	12.11	12.18
6792	NYSE	GOLD	Wed, May 15, 2019	12.56	12.62	12.40	12.50
6791	NYSE	GOLD	Tue, May 14, 2019	12.27	12.53	12.19	12.46
6790	NYSE	GOLD	Mon, May 13, 2019	12.12	12.34	12.02	12.31
6789	NYSE	GOLD	Fri, May 10, 2019	12.41	12.46	12.00	12.00
6788	NYSE	GOLD	Thu, May 9, 2019	12.60	12.71	12.36	12.37
6787	NYSE	GOLD	Wed, May 8, 2019	12.80	13.01	12.44	12.57
6786	NYSE	GOLD	Tue, May 7, 2019	12.61	12.80	12.52	12.72
6785	NYSE	GOLD	Mon, May 6, 2019	12.63	12.64	12.52	12.60
6784	NYSE	GOLD	Fri, May 3, 2019	12.66	12.72	12.50	12.59
6783	NYSE	GOLD	Thu, May 2, 2019	12.49	12.77	12.41	12.51
6782	NYSE	GOLD	Wed, May 1, 2019	12.70	12.86	12.35	12.59
6781	NYSE	GOLD	Tue, Apr 30, 2019	12.66	12.85	12.64	12.72
6780	NYSE	GOLD	Mon, Apr 29, 2019	12.96	12.98	12.63	12.66
6779	NYSE	GOLD	Fri, Apr 26, 2019	12.95	13.07	12.90	13.00
6778	NYSE	GOLD	Thu, Apr 25, 2019	12.85	13.06	12.73	12.84
6777	NYSE	GOLD	Wed, Apr 24, 2019	12.78	12.99	12.62	12.83
6776	NYSE	GOLD	Tue, Apr 23, 2019	12.86	12.96	12.75	12.81
6775	NYSE	GOLD	Mon, Apr 22, 2019	13.28	13.28	12.94	12.97
6774	NYSE	GOLD	Thu, Apr 18, 2019	13.20	13.47	13.11	13.22
6773	NYSE	GOLD	Wed, Apr 17, 2019	13.36	13.38	13.10	13.20
6772	NYSE	GOLD	Tue, Apr 16, 2019	13.51	13.55	13.20	13.29
6771	NYSE	GOLD	Mon, Apr 15, 2019	13.33	13.68	13.31	13.63
6770	NYSE	GOLD	Fri, Apr 12, 2019	13.49	13.59	13.35	13.42
6769	NYSE	GOLD	Thu, Apr 11, 2019	13.46	13.59	13.32	13.45
6768	NYSE	GOLD	Wed, Apr 10, 2019	13.84	13.96	13.54	13.59
6767	NYSE	GOLD	Tue, Apr 9, 2019	13.61	13.73	13.53	13.72
6766	NYSE	GOLD	Mon, Apr 8, 2019	13.72	13.72	13.47	13.52
6765	NYSE	GOLD	Fri, Apr 5, 2019	13.54	13.56	13.40	13.49
6764	NYSE	GOLD	Thu, Apr 4, 2019	13.18	13.57	13.06	13.56
6763	NYSE	GOLD	Wed, Apr 3, 2019	13.56	13.56	13.25	13.30
6762	NYSE	GOLD	Tue, Apr 2, 2019	13.41	13.56	13.38	13.46
6761	NYSE	GOLD	Mon, Apr 1, 2019	13.71	13.77	13.30	13.44
6760	NYSE	GOLD	Fri, Mar 29, 2019	14.08	14.08	13.70	13.71
6759	NYSE	GOLD	Thu, Mar 28, 2019	13.95	14.10	13.73	13.88
6758	NYSE	GOLD	Wed, Mar 27, 2019	14.52	14.54	14.20	14.25
6757	NYSE	GOLD	Tue, Mar 26, 2019	14.09	14.52	14.02	14.50
6756	NYSE	GOLD	Mon, Mar 25, 2019	13.75	14.31	13.69	14.27
6755	NYSE	GOLD	Fri, Mar 22, 2019	13.22	13.70	13.18	13.67
6754	NYSE	GOLD	Thu, Mar 21, 2019	13.13	13.30	13.00	13.28
6753	NYSE	GOLD	Wed, Mar 20, 2019	12.79	13.22	12.64	13.11
6752	NYSE	GOLD	Tue, Mar 19, 2019	13.06	13.09	12.80	12.84
6751	NYSE	GOLD	Mon, Mar 18, 2019	12.99	13.21	12.90	12.95
6750	NYSE	GOLD	Fri, Mar 15, 2019	13.23	13.25	12.97	13.00
6749	NYSE	GOLD	Thu, Mar 14, 2019	13.05	13.14	12.92	13.11
6748	NYSE	GOLD	Wed, Mar 13, 2019	13.37	13.40	13.21	13.35
6747	NYSE	GOLD	Tue, Mar 12, 2019	13.17	13.26	13.07	13.23
6746	NYSE	GOLD	Mon, Mar 11, 2019	13.26	13.49	13.01	13.18
6745	NYSE	GOLD	Fri, Mar 8, 2019	12.86	13.00	12.68	12.93
6744	NYSE	GOLD	Thu, Mar 7, 2019	12.35	12.66	12.34	12.63
6743	NYSE	GOLD	Wed, Mar 6, 2019	12.68	12.68	12.36	12.40
6742	NYSE	GOLD	Tue, Mar 5, 2019	12.41	12.71	12.40	12.70
6741	NYSE	GOLD	Mon, Mar 4, 2019	12.27	12.55	12.18	12.51
6740	NYSE	GOLD	Fri, Mar 1, 2019	12.44	12.65	12.23	12.31
6739	NYSE	GOLD	Thu, Feb 28, 2019	12.52	12.66	12.44	12.64
6738	NYSE	GOLD	Wed, Feb 27, 2019	12.65	12.65	12.31	12.50
6737	NYSE	GOLD	Tue, Feb 26, 2019	12.58	12.64	12.22	12.59
6736	NYSE	GOLD	Mon, Feb 25, 2019	13.07	13.12	12.57	12.61
6735	NYSE	GOLD	Fri, Feb 22, 2019	13.25	13.31	12.92	13.04
6734	NYSE	GOLD	Thu, Feb 21, 2019	13.64	13.64	13.21	13.32
6733	NYSE	GOLD	Wed, Feb 20, 2019	13.68	14.04	13.62	13.76
6732	NYSE	GOLD	Tue, Feb 19, 2019	13.09	13.69	13.03	13.55
6731	NYSE	GOLD	Fri, Feb 15, 2019	12.85	13.00	12.70	12.95
6730	NYSE	GOLD	Thu, Feb 14, 2019	12.80	13.06	12.72	12.91
6729	NYSE	GOLD	Wed, Feb 13, 2019	13.00	13.17	12.63	12.82
6728	NYSE	GOLD	Tue, Feb 12, 2019	13.58	13.72	13.33	13.37
6727	NYSE	GOLD	Mon, Feb 11, 2019	13.51	13.61	13.43	13.43
6726	NYSE	GOLD	Fri, Feb 8, 2019	13.41	13.73	13.40	13.62
6725	NYSE	GOLD	Thu, Feb 7, 2019	13.18	13.43	13.17	13.34
6724	NYSE	GOLD	Wed, Feb 6, 2019	13.15	13.39	13.15	13.24
6723	NYSE	GOLD	Tue, Feb 5, 2019	13.37	13.40	13.12	13.36
6722	NYSE	GOLD	Mon, Feb 4, 2019	13.04	13.38	13.02	13.35
6721	NYSE	GOLD	Fri, Feb 1, 2019	13.36	13.40	13.01	13.25
6720	NYSE	GOLD	Thu, Jan 31, 2019	13.18	13.40	13.05	13.39
6719	NYSE	GOLD	Wed, Jan 30, 2019	12.89	13.29	12.76	13.05
6718	NYSE	GOLD	Tue, Jan 29, 2019	12.49	13.00	12.44	12.93
6717	NYSE	GOLD	Mon, Jan 28, 2019	12.39	12.56	12.30	12.34
6716	NYSE	GOLD	Fri, Jan 25, 2019	12.04	12.29	12.04	12.25
6715	NYSE	GOLD	Thu, Jan 24, 2019	11.73	11.90	11.71	11.85
6714	NYSE	GOLD	Wed, Jan 23, 2019	11.76	11.88	11.58	11.77
6713	NYSE	GOLD	Tue, Jan 22, 2019	11.94	11.98	11.52	11.78
6712	NYSE	GOLD	Fri, Jan 18, 2019	11.77	11.92	11.65	11.79
6711	NYSE	GOLD	Thu, Jan 17, 2019	11.86	11.99	11.77	11.90
6710	NYSE	GOLD	Wed, Jan 16, 2019	11.80	11.93	11.70	11.85
6709	NYSE	GOLD	Tue, Jan 15, 2019	12.25	12.33	11.76	11.86
6708	NYSE	GOLD	Mon, Jan 14, 2019	12.58	12.63	12.26	12.30
6707	NYSE	GOLD	Fri, Jan 11, 2019	12.44	12.68	12.35	12.44
6706	NYSE	GOLD	Thu, Jan 10, 2019	12.48	12.54	12.30	12.36
6705	NYSE	GOLD	Wed, Jan 9, 2019	12.46	12.60	12.33	12.45
6704	NYSE	GOLD	Tue, Jan 8, 2019	12.77	12.81	12.20	12.34
6703	NYSE	GOLD	Mon, Jan 7, 2019	13.26	13.29	12.89	12.92
6702	NYSE	GOLD	Fri, Jan 4, 2019	12.89	13.17	12.66	13.09
6701	NYSE	GOLD	Thu, Jan 3, 2019	13.30	13.34	12.81	13.00
6700	NYSE	GOLD	Mon, Dec 31, 2018	13.00	13.59	12.69	13.54
6699	NYSE	GOLD	Fri, Dec 28, 2018	13.54	13.62	13.06	13.12
6698	NYSE	GOLD	Thu, Dec 27, 2018	13.37	13.72	13.34	13.71
6697	NYSE	GOLD	Wed, Dec 26, 2018	13.74	13.87	13.43	13.58
6696	NYSE	GOLD	Mon, Dec 24, 2018	13.25	13.70	13.21	13.64
6695	NYSE	GOLD	Fri, Dec 21, 2018	13.25	13.43	13.07	13.12
6694	NYSE	GOLD	Thu, Dec 20, 2018	13.37	13.60	13.17	13.38
6693	NYSE	GOLD	Wed, Dec 19, 2018	13.63	13.92	12.84	12.88
6692	NYSE	GOLD	Tue, Dec 18, 2018	13.59	14.04	13.55	13.88
6691	NYSE	GOLD	Mon, Dec 17, 2018	13.64	13.70	13.35	13.65
6690	NYSE	GOLD	Fri, Dec 14, 2018	13.90	14.03	13.62	13.66
6689	NYSE	GOLD	Thu, Dec 13, 2018	13.97	14.17	13.94	14.11
6688	NYSE	GOLD	Wed, Dec 12, 2018	13.63	14.04	13.63	14.02
6687	NYSE	GOLD	Tue, Dec 11, 2018	13.97	14.01	13.59	13.60
6686	NYSE	GOLD	Mon, Dec 10, 2018	13.72	14.18	13.66	13.84
6685	NYSE	GOLD	Fri, Dec 7, 2018	13.61	13.80	13.49	13.68
6684	NYSE	GOLD	Thu, Dec 6, 2018	13.18	13.48	13.11	13.37
6683	NYSE	GOLD	Tue, Dec 4, 2018	13.07	13.27	13.06	13.13
6682	NYSE	GOLD	Mon, Dec 3, 2018	12.95	13.05	12.70	12.99
6681	NYSE	GOLD	Fri, Nov 30, 2018	12.89	12.94	12.64	12.75
6680	NYSE	GOLD	Thu, Nov 29, 2018	13.20	13.26	13.05	13.05
6679	NYSE	GOLD	Wed, Nov 28, 2018	12.74	13.17	12.65	13.02
6678	NYSE	GOLD	Tue, Nov 27, 2018	13.06	13.10	12.59	12.75
6677	NYSE	GOLD	Mon, Nov 26, 2018	13.20	13.42	12.97	13.03
6676	NYSE	GOLD	Fri, Nov 23, 2018	13.33	13.45	13.02	13.09
6675	NYSE	GOLD	Wed, Nov 21, 2018	13.20	13.55	13.18	13.46
6674	NYSE	GOLD	Tue, Nov 20, 2018	13.10	13.16	12.83	13.03
6673	NYSE	GOLD	Mon, Nov 19, 2018	13.07	13.23	13.00	13.09
6672	NYSE	GOLD	Fri, Nov 16, 2018	13.19	13.31	13.01	13.04
6671	NYSE	GOLD	Thu, Nov 15, 2018	12.87	13.10	12.68	12.99
6670	NYSE	GOLD	Wed, Nov 14, 2018	12.34	12.94	12.28	12.71
6669	NYSE	GOLD	Tue, Nov 13, 2018	12.57	12.65	12.28	12.43
6668	NYSE	GOLD	Mon, Nov 12, 2018	12.75	12.75	12.51	12.58
6667	NYSE	GOLD	Fri, Nov 9, 2018	12.85	12.97	12.68	12.91
6666	NYSE	GOLD	Thu, Nov 8, 2018	13.00	13.28	12.96	13.10
6665	NYSE	GOLD	Wed, Nov 7, 2018	13.24	13.29	12.96	12.98
6664	NYSE	GOLD	Tue, Nov 6, 2018	13.16	13.22	12.99	13.14
6663	NYSE	GOLD	Mon, Nov 5, 2018	13.17	13.46	13.07	13.21
6662	NYSE	GOLD	Fri, Nov 2, 2018	13.22	13.34	13.01	13.17
6661	NYSE	GOLD	Thu, Nov 1, 2018	12.82	13.45	12.78	13.34
6660	NYSE	GOLD	Wed, Oct 31, 2018	12.65	12.66	12.32	12.55
6659	NYSE	GOLD	Tue, Oct 30, 2018	12.60	12.78	12.42	12.71
6658	NYSE	GOLD	Mon, Oct 29, 2018	12.77	12.97	12.60	12.68
6657	NYSE	GOLD	Fri, Oct 26, 2018	12.70	13.27	12.67	12.85
6656	NYSE	GOLD	Thu, Oct 25, 2018	12.90	13.18	12.51	12.57
6655	NYSE	GOLD	Wed, Oct 24, 2018	13.28	13.44	13.08	13.11
6654	NYSE	GOLD	Tue, Oct 23, 2018	13.54	14.10	13.22	13.34
6653	NYSE	GOLD	Mon, Oct 22, 2018	13.17	13.24	13.00	13.09
6652	NYSE	GOLD	Fri, Oct 19, 2018	13.19	13.41	13.13	13.18
6651	NYSE	GOLD	Thu, Oct 18, 2018	12.66	13.35	12.66	13.16
6650	NYSE	GOLD	Wed, Oct 17, 2018	12.69	12.97	12.59	12.72
6649	NYSE	GOLD	Tue, Oct 16, 2018	12.67	12.93	12.56	12.75
6648	NYSE	GOLD	Mon, Oct 15, 2018	12.56	12.95	12.56	12.70
6647	NYSE	GOLD	Fri, Oct 12, 2018	12.43	12.60	12.15	12.47
6646	NYSE	GOLD	Thu, Oct 11, 2018	11.83	12.75	11.71	12.58
6645	NYSE	GOLD	Wed, Oct 10, 2018	11.29	11.65	11.12	11.50
6644	NYSE	GOLD	Tue, Oct 9, 2018	11.24	11.39	11.10	11.32
6643	NYSE	GOLD	Mon, Oct 8, 2018	11.25	11.41	11.09	11.41
6642	NYSE	GOLD	Fri, Oct 5, 2018	11.58	11.63	11.35	11.47
6641	NYSE	GOLD	Thu, Oct 4, 2018	11.62	11.70	11.48	11.65
6640	NYSE	GOLD	Wed, Oct 3, 2018	11.73	11.80	11.57	11.62
6639	NYSE	GOLD	Tue, Oct 2, 2018	11.24	11.70	11.19	11.69
6638	NYSE	GOLD	Mon, Oct 1, 2018	11.08	11.21	11.06	11.14
6637	NYSE	GOLD	Fri, Sep 28, 2018	11.19	11.32	11.05	11.08
6636	NYSE	GOLD	Thu, Sep 27, 2018	10.72	11.27	10.72	11.13
6635	NYSE	GOLD	Wed, Sep 26, 2018	11.21	11.22	10.82	10.85
6634	NYSE	GOLD	Tue, Sep 25, 2018	11.47	11.64	11.17	11.18
6633	NYSE	GOLD	Mon, Sep 24, 2018	10.96	11.19	10.87	11.04
6632	NYSE	GOLD	Fri, Sep 21, 2018	10.49	10.63	10.20	10.47
6631	NYSE	GOLD	Thu, Sep 20, 2018	10.72	10.77	10.48	10.62
6630	NYSE	GOLD	Wed, Sep 19, 2018	10.56	10.79	10.56	10.60
6629	NYSE	GOLD	Tue, Sep 18, 2018	10.42	10.55	10.39	10.48
6628	NYSE	GOLD	Mon, Sep 17, 2018	10.18	10.44	10.12	10.35
6627	NYSE	GOLD	Fri, Sep 14, 2018	10.11	10.32	10.01	10.11
6626	NYSE	GOLD	Thu, Sep 13, 2018	10.29	10.33	10.04	10.11
6625	NYSE	GOLD	Wed, Sep 12, 2018	9.77	10.20	9.70	10.08
6624	NYSE	GOLD	Tue, Sep 11, 2018	9.71	9.84	9.53	9.77
6623	NYSE	GOLD	Mon, Sep 10, 2018	10.01	10.10	9.74	9.76
6622	NYSE	GOLD	Fri, Sep 7, 2018	9.85	10.09	9.81	10.05
6621	NYSE	GOLD	Thu, Sep 6, 2018	9.93	10.11	9.89	9.92
6620	NYSE	GOLD	Wed, Sep 5, 2018	9.93	9.93	9.64	9.85
6619	NYSE	GOLD	Tue, Sep 4, 2018	10.17	10.17	9.81	9.84
6618	NYSE	GOLD	Fri, Aug 31, 2018	10.52	10.62	10.34	10.42
6617	NYSE	GOLD	Thu, Aug 30, 2018	10.52	10.56	10.36	10.47
6616	NYSE	GOLD	Wed, Aug 29, 2018	10.69	10.80	10.61	10.59
6615	NYSE	GOLD	Tue, Aug 28, 2018	10.73	10.79	10.54	10.62
6614	NYSE	GOLD	Mon, Aug 27, 2018	10.51	10.65	10.50	10.62
6613	NYSE	GOLD	Fri, Aug 24, 2018	10.41	10.65	10.29	10.46
6612	NYSE	GOLD	Thu, Aug 23, 2018	10.27	10.32	10.20	10.23
6611	NYSE	GOLD	Wed, Aug 22, 2018	10.22	10.39	10.22	10.38
6610	NYSE	GOLD	Tue, Aug 21, 2018	10.19	10.25	10.09	10.18
6609	NYSE	GOLD	Mon, Aug 20, 2018	10.12	10.24	10.03	10.14
6608	NYSE	GOLD	Fri, Aug 17, 2018	9.99	10.16	9.85	10.02
6607	NYSE	GOLD	Thu, Aug 16, 2018	10.12	10.25	9.85	9.86
6606	NYSE	GOLD	Wed, Aug 15, 2018	10.22	10.26	9.72	9.98
6605	NYSE	GOLD	Tue, Aug 14, 2018	10.55	10.59	10.34	10.41
6604	NYSE	GOLD	Mon, Aug 13, 2018	10.79	10.82	10.41	10.50
6603	NYSE	GOLD	Fri, Aug 10, 2018	10.82	10.99	10.79	10.83
6602	NYSE	GOLD	Thu, Aug 9, 2018	10.98	11.02	10.84	10.86
6601	NYSE	GOLD	Wed, Aug 8, 2018	10.88	11.00	10.77	10.92
6600	NYSE	GOLD	Tue, Aug 7, 2018	11.09	11.17	10.75	10.79
6599	NYSE	GOLD	Mon, Aug 6, 2018	10.97	11.17	10.86	11.01
6598	NYSE	GOLD	Fri, Aug 3, 2018	11.02	11.29	11.00	11.10
6597	NYSE	GOLD	Thu, Aug 2, 2018	10.89	11.11	10.85	10.94
6596	NYSE	GOLD	Wed, Aug 1, 2018	11.14	11.18	10.90	10.95
6595	NYSE	GOLD	Tue, Jul 31, 2018	11.15	11.30	11.11	11.19
6594	NYSE	GOLD	Mon, Jul 30, 2018	11.16	11.31	11.06	11.15
6593	NYSE	GOLD	Fri, Jul 27, 2018	11.07	11.38	10.93	11.23
6592	NYSE	GOLD	Thu, Jul 26, 2018	11.53	11.56	11.05	11.10
6591	NYSE	GOLD	Wed, Jul 25, 2018	11.95	11.96	11.67	11.82
6590	NYSE	GOLD	Tue, Jul 24, 2018	11.89	11.97	11.82	11.86
6589	NYSE	GOLD	Mon, Jul 23, 2018	12.21	12.24	11.79	11.81
6588	NYSE	GOLD	Fri, Jul 20, 2018	12.53	12.63	12.30	12.37
6587	NYSE	GOLD	Thu, Jul 19, 2018	12.23	12.58	12.23	12.34
6586	NYSE	GOLD	Wed, Jul 18, 2018	12.52	12.59	12.40	12.52
6585	NYSE	GOLD	Tue, Jul 17, 2018	12.70	12.81	12.63	12.66
6584	NYSE	GOLD	Mon, Jul 16, 2018	12.91	12.96	12.81	12.82
6583	NYSE	GOLD	Fri, Jul 13, 2018	12.88	12.99	12.83	12.91
6582	NYSE	GOLD	Thu, Jul 12, 2018	13.01	13.05	12.93	12.94
6581	NYSE	GOLD	Wed, Jul 11, 2018	13.29	13.37	12.85	12.92
6580	NYSE	GOLD	Tue, Jul 10, 2018	13.22	13.42	13.19	13.41
6579	NYSE	GOLD	Mon, Jul 9, 2018	13.47	13.59	13.27	13.27
6578	NYSE	GOLD	Fri, Jul 6, 2018	13.42	13.57	13.33	13.35
6577	NYSE	GOLD	Thu, Jul 5, 2018	13.47	13.55	13.35	13.47
6576	NYSE	GOLD	Tue, Jul 3, 2018	13.29	13.54	13.24	13.33
6575	NYSE	GOLD	Mon, Jul 2, 2018	13.03	13.21	12.99	13.12
6574	NYSE	GOLD	Fri, Jun 29, 2018	12.79	13.21	12.71	13.13
6573	NYSE	GOLD	Thu, Jun 28, 2018	12.70	12.80	12.61	12.70
6572	NYSE	GOLD	Wed, Jun 27, 2018	12.72	12.82	12.67	12.70
6571	NYSE	GOLD	Tue, Jun 26, 2018	12.79	12.80	12.57	12.75
6570	NYSE	GOLD	Mon, Jun 25, 2018	12.95	13.07	12.86	12.87
6569	NYSE	GOLD	Fri, Jun 22, 2018	12.90	13.09	12.87	13.04
6568	NYSE	GOLD	Thu, Jun 21, 2018	12.74	12.92	12.72	12.85
6567	NYSE	GOLD	Wed, Jun 20, 2018	12.86	12.92	12.79	12.82
6566	NYSE	GOLD	Tue, Jun 19, 2018	12.75	12.96	12.72	12.86
6565	NYSE	GOLD	Mon, Jun 18, 2018	12.79	12.87	12.75	12.84
6564	NYSE	GOLD	Fri, Jun 15, 2018	13.03	13.06	12.70	12.81
6563	NYSE	GOLD	Thu, Jun 14, 2018	13.12	13.20	13.05	13.17
6562	NYSE	GOLD	Wed, Jun 13, 2018	13.15	13.18	12.96	13.05
6561	NYSE	GOLD	Tue, Jun 12, 2018	13.10	13.19	12.98	13.16
6560	NYSE	GOLD	Mon, Jun 11, 2018	12.97	13.24	12.94	13.20
6559	NYSE	GOLD	Fri, Jun 8, 2018	12.95	13.06	12.91	13.02
6558	NYSE	GOLD	Thu, Jun 7, 2018	12.96	13.04	12.91	12.95
6557	NYSE	GOLD	Wed, Jun 6, 2018	13.04	13.06	12.81	12.94
6556	NYSE	GOLD	Tue, Jun 5, 2018	12.92	13.09	12.87	12.96
6555	NYSE	GOLD	Mon, Jun 4, 2018	13.12	13.16	12.87	12.90
6554	NYSE	GOLD	Fri, Jun 1, 2018	13.15	13.25	12.94	13.08
6553	NYSE	GOLD	Thu, May 31, 2018	13.40	13.40	13.12	13.19
6552	NYSE	GOLD	Wed, May 30, 2018	13.37	13.48	13.29	13.38
6551	NYSE	GOLD	Tue, May 29, 2018	13.26	13.52	13.25	13.30
6550	NYSE	GOLD	Fri, May 25, 2018	13.45	13.54	13.33	13.39
6549	NYSE	GOLD	Thu, May 24, 2018	13.34	13.62	13.25	13.48
6548	NYSE	GOLD	Wed, May 23, 2018	13.07	13.37	13.02	13.33
6547	NYSE	GOLD	Tue, May 22, 2018	13.27	13.37	13.12	13.12
6546	NYSE	GOLD	Mon, May 21, 2018	13.13	13.24	13.04	13.20
6545	NYSE	GOLD	Fri, May 18, 2018	13.12	13.20	12.97	13.16
6544	NYSE	GOLD	Thu, May 17, 2018	13.20	13.22	13.14	13.19
6543	NYSE	GOLD	Wed, May 16, 2018	13.21	13.26	13.14	13.20
6542	NYSE	GOLD	Tue, May 15, 2018	13.13	13.29	12.99	13.17
6541	NYSE	GOLD	Mon, May 14, 2018	13.55	13.59	13.39	13.48
6540	NYSE	GOLD	Fri, May 11, 2018	13.59	13.67	13.45	13.50
6539	NYSE	GOLD	Thu, May 10, 2018	13.44	13.61	13.40	13.53
6538	NYSE	GOLD	Wed, May 9, 2018	13.26	13.38	13.11	13.32
6537	NYSE	GOLD	Tue, May 8, 2018	13.30	13.30	13.02	13.28
6536	NYSE	GOLD	Mon, May 7, 2018	13.47	13.50	13.34	13.36
6535	NYSE	GOLD	Fri, May 4, 2018	13.38	13.51	13.35	13.47
6534	NYSE	GOLD	Thu, May 3, 2018	13.55	13.66	13.42	13.48
6533	NYSE	GOLD	Wed, May 2, 2018	13.48	13.64	13.37	13.37
6532	NYSE	GOLD	Tue, May 1, 2018	13.44	13.45	13.26	13.44
6531	NYSE	GOLD	Mon, Apr 30, 2018	13.63	13.66	13.40	13.47
6530	NYSE	GOLD	Fri, Apr 27, 2018	13.62	13.80	13.62	13.77
6529	NYSE	GOLD	Thu, Apr 26, 2018	13.53	13.76	13.41	13.62
6528	NYSE	GOLD	Wed, Apr 25, 2018	13.20	13.53	13.16	13.49
6527	NYSE	GOLD	Tue, Apr 24, 2018	12.93	13.49	12.92	13.38
6526	NYSE	GOLD	Mon, Apr 23, 2018	13.00	13.01	12.77	12.92
6525	NYSE	GOLD	Fri, Apr 20, 2018	13.25	13.27	13.02	13.17
6524	NYSE	GOLD	Thu, Apr 19, 2018	13.32	13.37	13.13	13.32
6523	NYSE	GOLD	Wed, Apr 18, 2018	13.17	13.38	13.17	13.26
6522	NYSE	GOLD	Tue, Apr 17, 2018	13.00	13.13	12.97	13.07
6521	NYSE	GOLD	Mon, Apr 16, 2018	13.20	13.20	12.93	13.03
6520	NYSE	GOLD	Fri, Apr 13, 2018	13.01	13.25	12.98	13.15
6519	NYSE	GOLD	Thu, Apr 12, 2018	12.95	12.99	12.82	12.88
6518	NYSE	GOLD	Wed, Apr 11, 2018	12.87	13.27	12.86	13.08
6517	NYSE	GOLD	Tue, Apr 10, 2018	12.78	12.86	12.73	12.77
6516	NYSE	GOLD	Mon, Apr 9, 2018	12.69	12.79	12.49	12.68
6515	NYSE	GOLD	Fri, Apr 6, 2018	12.66	12.77	12.59	12.69
6514	NYSE	GOLD	Thu, Apr 5, 2018	12.41	12.64	12.40	12.57
6513	NYSE	GOLD	Wed, Apr 4, 2018	12.60	12.71	12.44	12.52
6512	NYSE	GOLD	Tue, Apr 3, 2018	12.60	12.61	12.34	12.50
6511	NYSE	GOLD	Mon, Apr 2, 2018	12.57	12.83	12.50	12.62
6510	NYSE	GOLD	Thu, Mar 29, 2018	12.39	12.49	12.30	12.45
6509	NYSE	GOLD	Wed, Mar 28, 2018	12.45	12.49	12.23	12.39
6508	NYSE	GOLD	Tue, Mar 27, 2018	12.61	12.70	12.46	12.56
6507	NYSE	GOLD	Mon, Mar 26, 2018	12.60	12.79	12.52	12.76
6506	NYSE	GOLD	Fri, Mar 23, 2018	12.47	12.65	12.40	12.50
6505	NYSE	GOLD	Thu, Mar 22, 2018	12.31	12.38	12.14	12.17
6504	NYSE	GOLD	Wed, Mar 21, 2018	12.12	12.46	12.07	12.35
6503	NYSE	GOLD	Tue, Mar 20, 2018	12.20	12.29	11.81	12.04
6502	NYSE	GOLD	Mon, Mar 19, 2018	12.31	12.40	12.20	12.26
6501	NYSE	GOLD	Fri, Mar 16, 2018	12.26	12.35	12.15	12.32
6500	NYSE	GOLD	Thu, Mar 15, 2018	12.29	12.35	12.19	12.21
6499	NYSE	GOLD	Wed, Mar 14, 2018	12.24	12.35	12.19	12.32
6498	NYSE	GOLD	Tue, Mar 13, 2018	12.20	12.33	12.12	12.18
6497	NYSE	GOLD	Mon, Mar 12, 2018	11.87	12.21	11.83	12.13
6496	NYSE	GOLD	Fri, Mar 9, 2018	11.75	11.82	11.68	11.82
6495	NYSE	GOLD	Thu, Mar 8, 2018	11.67	11.80	11.56	11.77
6494	NYSE	GOLD	Wed, Mar 7, 2018	11.82	11.91	11.64	11.70
6493	NYSE	GOLD	Tue, Mar 6, 2018	11.82	12.00	11.76	11.84
6492	NYSE	GOLD	Mon, Mar 5, 2018	11.50	11.69	11.48	11.63
6491	NYSE	GOLD	Fri, Mar 2, 2018	11.50	11.70	11.42	11.54
6490	NYSE	GOLD	Thu, Mar 1, 2018	11.43	11.44	11.07	11.42
6489	NYSE	GOLD	Wed, Feb 28, 2018	11.73	11.80	11.51	11.52
6488	NYSE	GOLD	Tue, Feb 27, 2018	12.10	12.16	11.71	11.76
6487	NYSE	GOLD	Mon, Feb 26, 2018	12.20	12.28	12.14	12.19
6486	NYSE	GOLD	Fri, Feb 23, 2018	12.45	12.46	12.11	12.18
6485	NYSE	GOLD	Thu, Feb 22, 2018	12.65	12.75	12.45	12.48
6484	NYSE	GOLD	Wed, Feb 21, 2018	12.90	12.98	12.64	12.66
6483	NYSE	GOLD	Tue, Feb 20, 2018	13.00	13.05	12.81	12.85
6482	NYSE	GOLD	Fri, Feb 16, 2018	13.15	13.37	13.05	13.18
6481	NYSE	GOLD	Thu, Feb 15, 2018	13.70	13.82	13.00	13.34
6480	NYSE	GOLD	Wed, Feb 14, 2018	13.18	13.85	13.18	13.65
6479	NYSE	GOLD	Tue, Feb 13, 2018	13.35	13.36	13.09	13.22
6478	NYSE	GOLD	Mon, Feb 12, 2018	13.14	13.40	13.05	13.26
6477	NYSE	GOLD	Fri, Feb 9, 2018	13.17	13.20	12.60	13.06
6476	NYSE	GOLD	Thu, Feb 8, 2018	13.41	13.50	13.13	13.23
6475	NYSE	GOLD	Wed, Feb 7, 2018	13.36	13.65	13.30	13.39
6474	NYSE	GOLD	Tue, Feb 6, 2018	13.57	13.71	13.30	13.49
6473	NYSE	GOLD	Mon, Feb 5, 2018	13.82	13.86	13.45	13.63
6472	NYSE	GOLD	Fri, Feb 2, 2018	14.20	14.21	13.68	13.74
6471	NYSE	GOLD	Thu, Feb 1, 2018	14.27	14.52	14.18	14.42
6470	NYSE	GOLD	Wed, Jan 31, 2018	14.38	14.53	14.15	14.38
6469	NYSE	GOLD	Tue, Jan 30, 2018	14.42	14.53	14.18	14.31
6468	NYSE	GOLD	Mon, Jan 29, 2018	14.64	14.65	14.32	14.35
6467	NYSE	GOLD	Fri, Jan 26, 2018	14.77	14.91	14.69	14.75
6466	NYSE	GOLD	Thu, Jan 25, 2018	15.14	15.18	14.65	14.80
6465	NYSE	GOLD	Wed, Jan 24, 2018	15.17	15.52	15.03	15.05
6464	NYSE	GOLD	Tue, Jan 23, 2018	14.47	14.93	14.34	14.83
6463	NYSE	GOLD	Mon, Jan 22, 2018	14.39	14.57	14.30	14.51
6462	NYSE	GOLD	Fri, Jan 19, 2018	14.42	14.50	14.35	14.37
6461	NYSE	GOLD	Thu, Jan 18, 2018	14.72	14.72	14.25	14.28
6460	NYSE	GOLD	Wed, Jan 17, 2018	15.10	15.12	14.55	14.62
6459	NYSE	GOLD	Tue, Jan 16, 2018	15.31	15.38	14.93	15.20
6458	NYSE	GOLD	Fri, Jan 12, 2018	14.84	15.15	14.67	15.12
6457	NYSE	GOLD	Thu, Jan 11, 2018	14.66	14.73	14.61	14.65
6456	NYSE	GOLD	Wed, Jan 10, 2018	14.69	14.84	14.56	14.58
6455	NYSE	GOLD	Tue, Jan 9, 2018	14.64	14.72	14.45	14.56
6454	NYSE	GOLD	Mon, Jan 8, 2018	14.88	14.95	14.64	14.74
6453	NYSE	GOLD	Fri, Jan 5, 2018	14.99	15.00	14.87	14.95
6452	NYSE	GOLD	Thu, Jan 4, 2018	15.03	15.05	14.79	15.03
6451	NYSE	GOLD	Wed, Jan 3, 2018	15.24	15.27	14.74	15.00
6450	NYSE	GOLD	Tue, Jan 2, 2018	14.65	15.24	14.61	15.20
6449	NYSE	GOLD	Fri, Dec 29, 2017	14.46	14.56	14.40	14.47
6448	NYSE	GOLD	Thu, Dec 28, 2017	14.54	14.58	14.34	14.45
6447	NYSE	GOLD	Wed, Dec 27, 2017	14.60	14.60	14.42	14.49
6446	NYSE	GOLD	Tue, Dec 26, 2017	14.50	14.68	14.48	14.57
6445	NYSE	GOLD	Fri, Dec 22, 2017	14.47	14.54	14.41	14.47
6444	NYSE	GOLD	Thu, Dec 21, 2017	14.40	14.54	14.34	14.43
6443	NYSE	GOLD	Wed, Dec 20, 2017	14.33	14.49	14.29	14.42
6442	NYSE	GOLD	Tue, Dec 19, 2017	14.29	14.39	14.18	14.25
6441	NYSE	GOLD	Mon, Dec 18, 2017	14.15	14.46	14.14	14.32
6440	NYSE	GOLD	Fri, Dec 15, 2017	14.24	14.25	14.05	14.06
6439	NYSE	GOLD	Thu, Dec 14, 2017	14.09	14.30	14.00	14.17
6438	NYSE	GOLD	Wed, Dec 13, 2017	13.68	14.18	13.68	14.11
6437	NYSE	GOLD	Tue, Dec 12, 2017	13.62	13.68	13.47	13.64
6436	NYSE	GOLD	Mon, Dec 11, 2017	13.66	13.84	13.57	13.65
6435	NYSE	GOLD	Fri, Dec 8, 2017	13.70	13.87	13.60	13.65
6434	NYSE	GOLD	Thu, Dec 7, 2017	13.29	13.75	13.28	13.66
6433	NYSE	GOLD	Wed, Dec 6, 2017	13.74	13.75	13.54	13.55
6432	NYSE	GOLD	Tue, Dec 5, 2017	13.86	13.89	13.64	13.77
6431	NYSE	GOLD	Mon, Dec 4, 2017	14.03	14.05	13.87	13.91
6430	NYSE	GOLD	Fri, Dec 1, 2017	13.77	14.35	13.72	14.07
6429	NYSE	GOLD	Thu, Nov 30, 2017	13.75	13.95	13.46	13.78
6428	NYSE	GOLD	Wed, Nov 29, 2017	14.07	14.20	13.98	14.03
6427	NYSE	GOLD	Tue, Nov 28, 2017	14.27	14.38	14.15	14.14
6426	NYSE	GOLD	Mon, Nov 27, 2017	14.30	14.35	14.19	14.25
6425	NYSE	GOLD	Fri, Nov 24, 2017	14.26	14.33	14.10	14.10
6424	NYSE	GOLD	Wed, Nov 22, 2017	13.99	14.22	13.93	14.14
6423	NYSE	GOLD	Tue, Nov 21, 2017	13.92	14.07	13.89	13.92
6422	NYSE	GOLD	Mon, Nov 20, 2017	14.03	14.11	13.88	13.90
6421	NYSE	GOLD	Fri, Nov 17, 2017	13.95	14.15	13.88	14.07
6420	NYSE	GOLD	Thu, Nov 16, 2017	13.95	14.01	13.88	13.92
6419	NYSE	GOLD	Wed, Nov 15, 2017	14.10	14.18	13.91	13.95
6418	NYSE	GOLD	Tue, Nov 14, 2017	13.84	14.07	13.84	14.01
6417	NYSE	GOLD	Mon, Nov 13, 2017	13.97	14.02	13.93	13.95
6416	NYSE	GOLD	Fri, Nov 10, 2017	14.10	14.14	13.90	13.98
6415	NYSE	GOLD	Thu, Nov 9, 2017	14.06	14.13	13.95	14.11
6414	NYSE	GOLD	Wed, Nov 8, 2017	14.10	14.15	13.97	13.99
6413	NYSE	GOLD	Tue, Nov 7, 2017	13.98	14.07	13.92	13.99
6412	NYSE	GOLD	Mon, Nov 6, 2017	14.05	14.15	13.94	14.01
6411	NYSE	GOLD	Fri, Nov 3, 2017	14.13	14.15	13.81	14.00
6410	NYSE	GOLD	Thu, Nov 2, 2017	14.18	14.36	14.05	14.10
6409	NYSE	GOLD	Wed, Nov 1, 2017	14.52	14.56	14.21	14.22
6408	NYSE	GOLD	Tue, Oct 31, 2017	14.61	14.63	14.41	14.45
6407	NYSE	GOLD	Mon, Oct 30, 2017	14.66	14.88	14.56	14.69
6406	NYSE	GOLD	Fri, Oct 27, 2017	14.58	14.78	14.54	14.68
6405	NYSE	GOLD	Thu, Oct 26, 2017	15.52	15.59	14.45	14.51
6404	NYSE	GOLD	Wed, Oct 25, 2017	15.90	15.98	15.65	15.75
6403	NYSE	GOLD	Tue, Oct 24, 2017	16.07	16.10	15.80	15.85
6402	NYSE	GOLD	Mon, Oct 23, 2017	15.94	16.22	15.94	16.15
6401	NYSE	GOLD	Fri, Oct 20, 2017	16.04	16.13	15.93	16.03
6400	NYSE	GOLD	Thu, Oct 19, 2017	16.25	16.30	16.06	16.10
6399	NYSE	GOLD	Wed, Oct 18, 2017	16.15	16.28	16.07	16.17
6398	NYSE	GOLD	Tue, Oct 17, 2017	16.14	16.25	16.02	16.22
6397	NYSE	GOLD	Mon, Oct 16, 2017	16.68	16.69	16.18	16.24
6396	NYSE	GOLD	Fri, Oct 13, 2017	16.78	16.84	16.63	16.67
6395	NYSE	GOLD	Thu, Oct 12, 2017	16.75	16.82	16.61	16.68
6394	NYSE	GOLD	Wed, Oct 11, 2017	16.71	16.79	16.51	16.76
6393	NYSE	GOLD	Tue, Oct 10, 2017	16.81	16.83	16.65	16.65
6392	NYSE	GOLD	Mon, Oct 9, 2017	16.67	16.79	16.67	16.70
6391	NYSE	GOLD	Fri, Oct 6, 2017	16.38	16.65	16.20	16.59
6390	NYSE	GOLD	Thu, Oct 5, 2017	16.46	16.50	16.36	16.42
6389	NYSE	GOLD	Wed, Oct 4, 2017	16.42	16.47	16.28	16.42
6388	NYSE	GOLD	Tue, Oct 3, 2017	16.09	16.38	16.09	16.27
6387	NYSE	GOLD	Mon, Oct 2, 2017	16.03	16.15	15.95	16.11
6386	NYSE	GOLD	Fri, Sep 29, 2017	16.20	16.24	16.06	16.09
6385	NYSE	GOLD	Thu, Sep 28, 2017	16.27	16.34	16.18	16.20
6384	NYSE	GOLD	Wed, Sep 27, 2017	16.27	16.38	16.22	16.24
6383	NYSE	GOLD	Tue, Sep 26, 2017	16.44	16.61	16.37	16.42
6382	NYSE	GOLD	Mon, Sep 25, 2017	16.34	16.62	16.25	16.59
6381	NYSE	GOLD	Fri, Sep 22, 2017	16.46	16.48	16.26	16.36
6380	NYSE	GOLD	Thu, Sep 21, 2017	16.21	16.55	16.16	16.33
6379	NYSE	GOLD	Wed, Sep 20, 2017	16.94	17.08	16.32	16.47
6378	NYSE	GOLD	Tue, Sep 19, 2017	16.98	17.02	16.70	16.90
6377	NYSE	GOLD	Mon, Sep 18, 2017	17.03	17.14	16.87	16.92
6376	NYSE	GOLD	Fri, Sep 15, 2017	17.20	17.34	17.07	17.30
6375	NYSE	GOLD	Thu, Sep 14, 2017	17.04	17.17	16.87	17.14
6374	NYSE	GOLD	Wed, Sep 13, 2017	17.41	17.42	17.07	17.10
6373	NYSE	GOLD	Tue, Sep 12, 2017	17.32	17.48	17.10	17.43
6372	NYSE	GOLD	Mon, Sep 11, 2017	17.52	17.76	17.39	17.41
6371	NYSE	GOLD	Fri, Sep 8, 2017	17.98	18.03	17.63	17.81
6370	NYSE	GOLD	Thu, Sep 7, 2017	18.07	18.24	17.96	18.00
6369	NYSE	GOLD	Wed, Sep 6, 2017	18.14	18.30	17.75	17.85
6368	NYSE	GOLD	Tue, Sep 5, 2017	18.29	18.35	18.11	18.22
6367	NYSE	GOLD	Fri, Sep 1, 2017	18.16	18.18	17.82	18.11
6366	NYSE	GOLD	Thu, Aug 31, 2017	17.76	18.07	17.69	17.99
6365	NYSE	GOLD	Wed, Aug 30, 2017	17.73	18.04	17.65	17.75
6364	NYSE	GOLD	Tue, Aug 29, 2017	18.01	18.09	17.59	17.82
6363	NYSE	GOLD	Mon, Aug 28, 2017	17.25	17.69	17.19	17.64
6362	NYSE	GOLD	Fri, Aug 25, 2017	17.12	17.23	16.96	17.14
6361	NYSE	GOLD	Thu, Aug 24, 2017	16.97	17.13	16.93	17.05
6360	NYSE	GOLD	Wed, Aug 23, 2017	16.93	17.04	16.82	17.02
6359	NYSE	GOLD	Tue, Aug 22, 2017	16.86	16.93	16.78	16.86
6358	NYSE	GOLD	Mon, Aug 21, 2017	16.71	16.99	16.71	16.91
6357	NYSE	GOLD	Fri, Aug 18, 2017	17.10	17.27	16.59	16.64
6356	NYSE	GOLD	Thu, Aug 17, 2017	16.99	17.02	16.74	16.85
6355	NYSE	GOLD	Wed, Aug 16, 2017	16.59	17.00	16.50	16.91
6354	NYSE	GOLD	Tue, Aug 15, 2017	16.42	16.67	16.39	16.55
6353	NYSE	GOLD	Mon, Aug 14, 2017	16.71	16.85	16.61	16.72
6352	NYSE	GOLD	Fri, Aug 11, 2017	17.01	17.18	16.87	17.04
6351	NYSE	GOLD	Thu, Aug 10, 2017	16.99	17.15	16.95	17.07
6350	NYSE	GOLD	Wed, Aug 9, 2017	16.84	16.90	16.55	16.73
6349	NYSE	GOLD	Tue, Aug 8, 2017	16.67	16.69	16.34	16.50
6348	NYSE	GOLD	Mon, Aug 7, 2017	16.64	16.77	16.51	16.57
6347	NYSE	GOLD	Fri, Aug 4, 2017	16.93	17.06	16.53	16.61
6346	NYSE	GOLD	Thu, Aug 3, 2017	17.14	17.31	17.03	17.06
6345	NYSE	GOLD	Wed, Aug 2, 2017	17.13	17.31	17.09	17.14
6344	NYSE	GOLD	Tue, Aug 1, 2017	16.79	17.41	16.65	17.24
6343	NYSE	GOLD	Mon, Jul 31, 2017	16.81	17.08	16.70	16.91
6342	NYSE	GOLD	Fri, Jul 28, 2017	16.68	16.93	16.55	16.87
6341	NYSE	GOLD	Thu, Jul 27, 2017	16.54	17.12	16.41	16.53
6340	NYSE	GOLD	Wed, Jul 26, 2017	15.90	16.37	15.81	16.24
6339	NYSE	GOLD	Tue, Jul 25, 2017	15.44	16.09	15.44	16.04
6338	NYSE	GOLD	Mon, Jul 24, 2017	16.23	16.23	15.40	15.43
6337	NYSE	GOLD	Fri, Jul 21, 2017	16.43	16.47	16.10	16.19
6336	NYSE	GOLD	Thu, Jul 20, 2017	16.10	16.41	16.05	16.32
6335	NYSE	GOLD	Wed, Jul 19, 2017	16.12	16.23	16.02	16.13
6334	NYSE	GOLD	Tue, Jul 18, 2017	16.30	16.32	16.09	16.11
6333	NYSE	GOLD	Mon, Jul 17, 2017	16.14	16.27	16.06	16.08
6332	NYSE	GOLD	Fri, Jul 14, 2017	15.97	16.16	15.94	15.99
6331	NYSE	GOLD	Thu, Jul 13, 2017	15.90	15.98	15.69	15.71
6330	NYSE	GOLD	Wed, Jul 12, 2017	15.99	16.08	15.72	15.86
6329	NYSE	GOLD	Tue, Jul 11, 2017	15.77	15.93	15.55	15.90
6328	NYSE	GOLD	Mon, Jul 10, 2017	15.28	15.86	15.25	15.82
6327	NYSE	GOLD	Fri, Jul 7, 2017	15.60	15.66	15.28	15.35
6326	NYSE	GOLD	Thu, Jul 6, 2017	15.83	15.86	15.60	15.66
6325	NYSE	GOLD	Wed, Jul 5, 2017	15.62	15.98	15.51	15.94
6324	NYSE	GOLD	Mon, Jul 3, 2017	15.58	15.70	15.42	15.61
6323	NYSE	GOLD	Fri, Jun 30, 2017	15.88	16.01	15.78	15.91
6322	NYSE	GOLD	Thu, Jun 29, 2017	16.13	16.13	15.70	15.90
6321	NYSE	GOLD	Wed, Jun 28, 2017	16.27	16.27	15.91	16.13
6320	NYSE	GOLD	Tue, Jun 27, 2017	16.52	16.59	16.04	16.08
6319	NYSE	GOLD	Mon, Jun 26, 2017	16.29	16.50	16.27	16.34
6318	NYSE	GOLD	Fri, Jun 23, 2017	16.35	16.50	16.24	16.48
6317	NYSE	GOLD	Thu, Jun 22, 2017	15.97	16.15	15.88	16.09
6316	NYSE	GOLD	Wed, Jun 21, 2017	15.67	15.77	15.53	15.74
6315	NYSE	GOLD	Tue, Jun 20, 2017	15.71	15.72	15.51	15.58
6314	NYSE	GOLD	Mon, Jun 19, 2017	15.61	15.85	15.60	15.70
6313	NYSE	GOLD	Fri, Jun 16, 2017	15.69	15.81	15.55	15.69
6312	NYSE	GOLD	Thu, Jun 15, 2017	15.63	15.86	15.53	15.64
6311	NYSE	GOLD	Wed, Jun 14, 2017	16.53	16.59	15.93	15.95
6310	NYSE	GOLD	Tue, Jun 13, 2017	16.32	16.44	16.20	16.33
6309	NYSE	GOLD	Mon, Jun 12, 2017	16.24	16.53	16.23	16.40
6308	NYSE	GOLD	Fri, Jun 9, 2017	16.37	16.48	16.26	16.32
6307	NYSE	GOLD	Thu, Jun 8, 2017	16.82	16.83	16.42	16.64
6306	NYSE	GOLD	Wed, Jun 7, 2017	16.96	16.98	16.73	16.89
6305	NYSE	GOLD	Tue, Jun 6, 2017	16.51	17.04	16.49	17.04
6304	NYSE	GOLD	Mon, Jun 5, 2017	16.24	16.31	16.05	16.19
6303	NYSE	GOLD	Fri, Jun 2, 2017	16.45	16.61	16.20	16.20
6302	NYSE	GOLD	Thu, Jun 1, 2017	16.31	16.43	16.23	16.24
6301	NYSE	GOLD	Wed, May 31, 2017	16.47	16.71	16.33	16.54
6300	NYSE	GOLD	Tue, May 30, 2017	16.35	16.61	16.34	16.42
6299	NYSE	GOLD	Fri, May 26, 2017	16.49	16.54	16.22	16.38
6298	NYSE	GOLD	Thu, May 25, 2017	16.60	16.61	16.23	15.99
6297	NYSE	GOLD	Wed, May 24, 2017	16.47	16.74	16.30	16.71
6296	NYSE	GOLD	Tue, May 23, 2017	16.92	17.09	16.41	16.42
6295	NYSE	GOLD	Mon, May 22, 2017	16.80	17.00	16.71	16.88
6294	NYSE	GOLD	Fri, May 19, 2017	16.75	16.76	16.50	16.65
6293	NYSE	GOLD	Thu, May 18, 2017	17.06	17.07	16.50	16.51
6292	NYSE	GOLD	Wed, May 17, 2017	17.34	17.38	16.90	17.11
6291	NYSE	GOLD	Tue, May 16, 2017	17.01	17.06	16.89	16.96
6290	NYSE	GOLD	Mon, May 15, 2017	17.08	17.11	16.77	16.90
6289	NYSE	GOLD	Fri, May 12, 2017	16.83	16.95	16.71	16.87
6288	NYSE	GOLD	Thu, May 11, 2017	16.47	16.85	16.39	16.70
6287	NYSE	GOLD	Wed, May 10, 2017	16.47	16.54	16.29	16.39
6286	NYSE	GOLD	Tue, May 9, 2017	16.18	16.30	16.03	16.28
6285	NYSE	GOLD	Mon, May 8, 2017	16.23	16.29	15.98	16.26
6284	NYSE	GOLD	Fri, May 5, 2017	16.26	16.36	16.10	16.15
6283	NYSE	GOLD	Thu, May 4, 2017	16.00	16.13	15.86	16.00
6282	NYSE	GOLD	Wed, May 3, 2017	16.37	16.51	16.19	16.21
6281	NYSE	GOLD	Tue, May 2, 2017	16.35	16.53	16.24	16.41
6280	NYSE	GOLD	Mon, May 1, 2017	16.59	16.78	16.31	16.36
6279	NYSE	GOLD	Fri, Apr 28, 2017	16.80	17.02	16.69	16.72
6278	NYSE	GOLD	Thu, Apr 27, 2017	16.91	16.99	16.57	16.71
6277	NYSE	GOLD	Wed, Apr 26, 2017	17.12	17.12	16.59	16.96
6276	NYSE	GOLD	Tue, Apr 25, 2017	18.19	18.21	16.86	16.89
6275	NYSE	GOLD	Mon, Apr 24, 2017	18.92	19.26	18.82	19.04
6274	NYSE	GOLD	Fri, Apr 21, 2017	19.15	19.38	19.00	19.23
6273	NYSE	GOLD	Thu, Apr 20, 2017	19.06	19.28	18.80	19.20
6272	NYSE	GOLD	Wed, Apr 19, 2017	19.49	19.65	18.78	18.91
6271	NYSE	GOLD	Tue, Apr 18, 2017	19.86	19.87	19.54	19.71
6270	NYSE	GOLD	Mon, Apr 17, 2017	19.88	20.04	19.75	19.84
6269	NYSE	GOLD	Thu, Apr 13, 2017	20.30	20.32	19.81	19.83
6268	NYSE	GOLD	Wed, Apr 12, 2017	20.05	20.37	19.86	20.22
6267	NYSE	GOLD	Tue, Apr 11, 2017	19.76	20.12	19.64	20.09
6266	NYSE	GOLD	Mon, Apr 10, 2017	19.10	19.53	18.89	19.47
6265	NYSE	GOLD	Fri, Apr 7, 2017	19.68	19.71	18.94	19.14
6264	NYSE	GOLD	Thu, Apr 6, 2017	19.37	19.39	19.15	19.28
6263	NYSE	GOLD	Wed, Apr 5, 2017	19.18	19.54	19.02	19.36
6262	NYSE	GOLD	Tue, Apr 4, 2017	19.42	19.53	19.33	19.46
6261	NYSE	GOLD	Mon, Apr 3, 2017	18.95	19.33	18.92	19.31
6260	NYSE	GOLD	Fri, Mar 31, 2017	18.88	19.25	18.78	18.99
6259	NYSE	GOLD	Thu, Mar 30, 2017	19.06	19.18	18.69	18.84
6258	NYSE	GOLD	Wed, Mar 29, 2017	19.00	19.22	18.92	19.19
6257	NYSE	GOLD	Tue, Mar 28, 2017	19.52	19.75	19.01	19.08
6256	NYSE	GOLD	Mon, Mar 27, 2017	19.62	19.77	19.40	19.60
6255	NYSE	GOLD	Fri, Mar 24, 2017	19.26	19.41	19.17	19.21
6254	NYSE	GOLD	Thu, Mar 23, 2017	19.55	19.65	19.07	19.37
6253	NYSE	GOLD	Wed, Mar 22, 2017	19.66	19.77	19.31	19.48
6252	NYSE	GOLD	Tue, Mar 21, 2017	19.11	19.59	19.09	19.45
6251	NYSE	GOLD	Mon, Mar 20, 2017	18.93	19.11	18.82	19.06
6250	NYSE	GOLD	Fri, Mar 17, 2017	19.03	19.24	18.75	18.85
6249	NYSE	GOLD	Thu, Mar 16, 2017	19.44	19.50	18.87	18.91
6248	NYSE	GOLD	Wed, Mar 15, 2017	17.95	19.07	17.70	19.02
6247	NYSE	GOLD	Tue, Mar 14, 2017	18.23	18.50	17.72	17.80
6246	NYSE	GOLD	Mon, Mar 13, 2017	18.38	18.39	18.04	18.27
6245	NYSE	GOLD	Fri, Mar 10, 2017	17.83	18.29	17.75	18.20
6244	NYSE	GOLD	Thu, Mar 9, 2017	17.78	17.97	17.67	17.72
6243	NYSE	GOLD	Wed, Mar 8, 2017	17.56	17.99	17.35	17.82
6242	NYSE	GOLD	Tue, Mar 7, 2017	17.80	17.99	17.59	17.77
6241	NYSE	GOLD	Mon, Mar 6, 2017	18.21	18.24	17.82	18.02
6240	NYSE	GOLD	Fri, Mar 3, 2017	17.91	18.43	17.76	18.24
6239	NYSE	GOLD	Thu, Mar 2, 2017	18.39	18.51	17.92	18.04
6238	NYSE	GOLD	Wed, Mar 1, 2017	18.24	19.12	18.14	18.91
6237	NYSE	GOLD	Tue, Feb 28, 2017	19.17	19.36	18.02	18.58
6236	NYSE	GOLD	Mon, Feb 27, 2017	19.59	20.14	18.80	18.91
6235	NYSE	GOLD	Fri, Feb 24, 2017	20.00	20.04	19.51	19.54
6234	NYSE	GOLD	Thu, Feb 23, 2017	20.18	20.26	19.68	19.66
6233	NYSE	GOLD	Wed, Feb 22, 2017	19.94	20.09	19.51	19.87
6232	NYSE	GOLD	Tue, Feb 21, 2017	19.98	20.15	19.72	20.11
6231	NYSE	GOLD	Fri, Feb 17, 2017	20.42	20.78	20.16	20.17
6230	NYSE	GOLD	Thu, Feb 16, 2017	19.74	20.74	19.65	20.50
6229	NYSE	GOLD	Wed, Feb 15, 2017	19.00	19.37	18.84	19.32
6228	NYSE	GOLD	Tue, Feb 14, 2017	19.54	19.58	19.10	19.27
6227	NYSE	GOLD	Mon, Feb 13, 2017	19.29	19.51	19.22	19.42
6226	NYSE	GOLD	Fri, Feb 10, 2017	18.85	19.50	18.80	19.49
6225	NYSE	GOLD	Thu, Feb 9, 2017	19.63	19.65	19.03	19.15
6224	NYSE	GOLD	Wed, Feb 8, 2017	19.50	19.65	19.34	19.59
6223	NYSE	GOLD	Tue, Feb 7, 2017	19.20	19.49	19.00	19.33
6222	NYSE	GOLD	Mon, Feb 6, 2017	19.17	19.42	18.96	19.42
6221	NYSE	GOLD	Fri, Feb 3, 2017	18.82	19.18	18.77	18.93
6220	NYSE	GOLD	Thu, Feb 2, 2017	18.95	18.97	18.59	18.94
6219	NYSE	GOLD	Wed, Feb 1, 2017	18.16	18.52	18.06	18.48
6218	NYSE	GOLD	Tue, Jan 31, 2017	18.46	18.60	18.25	18.44
6217	NYSE	GOLD	Mon, Jan 30, 2017	17.91	18.31	17.84	18.01
6216	NYSE	GOLD	Fri, Jan 27, 2017	17.85	18.09	17.71	17.79
6215	NYSE	GOLD	Thu, Jan 26, 2017	17.58	18.06	17.53	17.87
6214	NYSE	GOLD	Wed, Jan 25, 2017	17.76	18.08	17.66	18.06
6213	NYSE	GOLD	Tue, Jan 24, 2017	17.79	18.35	17.72	18.13
6212	NYSE	GOLD	Mon, Jan 23, 2017	17.40	17.83	17.21	17.82
6211	NYSE	GOLD	Fri, Jan 20, 2017	16.97	17.34	16.92	17.11
6210	NYSE	GOLD	Thu, Jan 19, 2017	16.64	17.04	16.55	16.92
6209	NYSE	GOLD	Wed, Jan 18, 2017	17.19	17.27	16.68	16.82
6208	NYSE	GOLD	Tue, Jan 17, 2017	17.60	17.71	17.18	17.24
6207	NYSE	GOLD	Fri, Jan 13, 2017	16.76	16.94	16.45	16.87
6206	NYSE	GOLD	Thu, Jan 12, 2017	17.05	17.28	16.70	16.89
6205	NYSE	GOLD	Wed, Jan 11, 2017	16.76	16.81	16.14	16.68
6204	NYSE	GOLD	Tue, Jan 10, 2017	17.03	17.22	16.56	16.80
6203	NYSE	GOLD	Mon, Jan 9, 2017	17.28	17.30	16.87	16.97
6202	NYSE	GOLD	Fri, Jan 6, 2017	17.02	17.37	16.69	16.93
6201	NYSE	GOLD	Thu, Jan 5, 2017	16.78	17.50	16.76	17.37
6200	NYSE	GOLD	Wed, Jan 4, 2017	16.56	16.63	16.17	16.40
6199	NYSE	GOLD	Tue, Jan 3, 2017	16.00	16.44	15.87	16.39
6198	NYSE	GOLD	Fri, Dec 30, 2016	16.44	16.84	15.94	15.98
6197	NYSE	GOLD	Thu, Dec 29, 2016	15.60	16.46	15.52	16.39
6196	NYSE	GOLD	Wed, Dec 28, 2016	14.80	15.30	14.64	15.28
6195	NYSE	GOLD	Tue, Dec 27, 2016	14.71	14.97	14.61	14.86
6194	NYSE	GOLD	Fri, Dec 23, 2016	14.18	14.60	14.16	14.55
6193	NYSE	GOLD	Thu, Dec 22, 2016	14.12	14.33	14.03	14.12
6192	NYSE	GOLD	Wed, Dec 21, 2016	14.25	14.34	14.01	14.16
6191	NYSE	GOLD	Tue, Dec 20, 2016	13.99	14.41	13.94	14.34
6190	NYSE	GOLD	Mon, Dec 19, 2016	14.26	14.41	14.08	14.24
6189	NYSE	GOLD	Fri, Dec 16, 2016	14.22	14.47	13.94	14.28
6188	NYSE	GOLD	Thu, Dec 15, 2016	14.25	14.35	13.81	14.00
6187	NYSE	GOLD	Wed, Dec 14, 2016	15.90	16.14	14.71	14.73
6186	NYSE	GOLD	Tue, Dec 13, 2016	15.23	15.79	15.23	15.74
6185	NYSE	GOLD	Mon, Dec 12, 2016	15.58	15.62	15.09	15.31
6184	NYSE	GOLD	Fri, Dec 9, 2016	15.84	15.86	15.32	15.45
6183	NYSE	GOLD	Thu, Dec 8, 2016	15.75	15.95	15.74	15.92
6182	NYSE	GOLD	Wed, Dec 7, 2016	15.67	15.99	15.65	15.79
6181	NYSE	GOLD	Tue, Dec 6, 2016	15.68	15.94	15.38	15.49
6180	NYSE	GOLD	Mon, Dec 5, 2016	15.35	15.95	15.16	15.71
6179	NYSE	GOLD	Fri, Dec 2, 2016	15.24	15.86	15.04	15.66
6178	NYSE	GOLD	Thu, Dec 1, 2016	14.95	15.31	14.79	15.02
6177	NYSE	GOLD	Wed, Nov 30, 2016	15.20	15.26	14.71	15.02
6176	NYSE	GOLD	Tue, Nov 29, 2016	15.08	15.53	15.01	15.44
6175	NYSE	GOLD	Mon, Nov 28, 2016	15.09	15.44	14.90	15.40
6174	NYSE	GOLD	Fri, Nov 25, 2016	14.76	14.95	14.61	14.76
6173	NYSE	GOLD	Wed, Nov 23, 2016	14.65	14.78	14.35	14.63
6172	NYSE	GOLD	Tue, Nov 22, 2016	15.47	15.48	14.79	15.35
6171	NYSE	GOLD	Mon, Nov 21, 2016	15.55	15.64	15.33	15.39
6170	NYSE	GOLD	Fri, Nov 18, 2016	15.18	15.36	14.94	15.29
6169	NYSE	GOLD	Thu, Nov 17, 2016	15.65	15.96	15.11	15.36
6168	NYSE	GOLD	Wed, Nov 16, 2016	15.55	15.76	15.31	15.60
6167	NYSE	GOLD	Tue, Nov 15, 2016	14.78	15.60	14.69	15.58
6166	NYSE	GOLD	Mon, Nov 14, 2016	14.56	15.16	13.95	14.64
6165	NYSE	GOLD	Fri, Nov 11, 2016	15.79	15.82	14.66	14.84
6164	NYSE	GOLD	Thu, Nov 10, 2016	17.10	17.13	15.58	15.77
6163	NYSE	GOLD	Wed, Nov 9, 2016	18.30	18.31	16.79	17.25
6162	NYSE	GOLD	Tue, Nov 8, 2016	17.36	17.65	16.99	17.15
6161	NYSE	GOLD	Mon, Nov 7, 2016	17.56	17.64	17.01	17.35
6160	NYSE	GOLD	Fri, Nov 4, 2016	18.30	18.38	18.01	18.27
6159	NYSE	GOLD	Thu, Nov 3, 2016	18.00	18.63	17.93	18.33
6158	NYSE	GOLD	Wed, Nov 2, 2016	18.67	18.95	17.88	18.14
6157	NYSE	GOLD	Tue, Nov 1, 2016	17.99	18.73	17.97	18.41
6156	NYSE	GOLD	Mon, Oct 31, 2016	17.17	17.62	17.00	17.59
6155	NYSE	GOLD	Fri, Oct 28, 2016	16.81	17.40	16.70	17.08
6154	NYSE	GOLD	Thu, Oct 27, 2016	17.10	17.28	16.62	16.85
6153	NYSE	GOLD	Wed, Oct 26, 2016	16.85	16.95	16.49	16.65
6152	NYSE	GOLD	Tue, Oct 25, 2016	16.68	17.94	16.48	16.89
6151	NYSE	GOLD	Mon, Oct 24, 2016	16.99	17.04	16.29	16.53
6150	NYSE	GOLD	Fri, Oct 21, 2016	17.02	17.07	16.74	16.92
6149	NYSE	GOLD	Thu, Oct 20, 2016	17.32	17.34	16.64	17.04
6148	NYSE	GOLD	Wed, Oct 19, 2016	16.70	17.43	16.44	17.29
6147	NYSE	GOLD	Tue, Oct 18, 2016	16.26	16.45	16.07	16.37
6146	NYSE	GOLD	Mon, Oct 17, 2016	15.73	16.02	15.70	15.90
6145	NYSE	GOLD	Fri, Oct 14, 2016	15.80	16.09	15.67	15.69
6144	NYSE	GOLD	Thu, Oct 13, 2016	16.01	16.36	15.70	16.00
6143	NYSE	GOLD	Wed, Oct 12, 2016	15.61	16.05	15.47	15.83
6142	NYSE	GOLD	Tue, Oct 11, 2016	15.63	15.89	15.42	15.52
6141	NYSE	GOLD	Mon, Oct 10, 2016	15.92	15.98	15.51	15.58
6140	NYSE	GOLD	Fri, Oct 7, 2016	16.10	16.16	15.31	15.73
6139	NYSE	GOLD	Thu, Oct 6, 2016	15.54	15.79	15.30	15.64
6138	NYSE	GOLD	Wed, Oct 5, 2016	15.80	16.03	15.53	15.98
6137	NYSE	GOLD	Tue, Oct 4, 2016	16.75	16.77	15.39	15.45
6136	NYSE	GOLD	Mon, Oct 3, 2016	17.70	17.87	17.25	17.39
6135	NYSE	GOLD	Fri, Sep 30, 2016	18.32	18.39	17.68	17.72
6134	NYSE	GOLD	Thu, Sep 29, 2016	17.90	18.14	17.65	17.94
6133	NYSE	GOLD	Wed, Sep 28, 2016	17.61	18.19	17.29	18.02
6132	NYSE	GOLD	Tue, Sep 27, 2016	17.73	17.83	17.37	17.60
6131	NYSE	GOLD	Mon, Sep 26, 2016	18.20	18.42	17.90	17.92
6130	NYSE	GOLD	Fri, Sep 23, 2016	18.52	18.54	18.02	18.11
6129	NYSE	GOLD	Thu, Sep 22, 2016	18.92	19.19	18.30	18.53
6128	NYSE	GOLD	Wed, Sep 21, 2016	17.48	18.80	17.43	18.69
6127	NYSE	GOLD	Tue, Sep 20, 2016	17.25	17.44	17.09	17.20
6126	NYSE	GOLD	Mon, Sep 19, 2016	17.59	17.65	17.15	17.19
6125	NYSE	GOLD	Fri, Sep 16, 2016	17.47	17.79	17.06	17.34
6124	NYSE	GOLD	Thu, Sep 15, 2016	17.15	18.20	17.00	17.65
6123	NYSE	GOLD	Wed, Sep 14, 2016	17.47	17.63	16.96	17.19
6122	NYSE	GOLD	Tue, Sep 13, 2016	17.57	17.72	17.06	17.29
6121	NYSE	GOLD	Mon, Sep 12, 2016	17.24	18.00	17.12	17.77
6120	NYSE	GOLD	Fri, Sep 9, 2016	18.21	18.23	17.31	17.53
6119	NYSE	GOLD	Thu, Sep 8, 2016	18.87	19.07	18.35	18.43
6118	NYSE	GOLD	Wed, Sep 7, 2016	18.95	19.01	18.45	18.91
6117	NYSE	GOLD	Tue, Sep 6, 2016	18.66	19.08	18.51	19.04
6116	NYSE	GOLD	Fri, Sep 2, 2016	18.34	18.66	17.88	18.16
6115	NYSE	GOLD	Thu, Sep 1, 2016	16.88	17.97	16.76	17.80
6114	NYSE	GOLD	Wed, Aug 31, 2016	17.11	17.48	16.75	17.01
6113	NYSE	GOLD	Tue, Aug 30, 2016	18.23	18.25	17.28	17.42
6112	NYSE	GOLD	Mon, Aug 29, 2016	17.99	18.63	17.90	18.39
6111	NYSE	GOLD	Fri, Aug 26, 2016	18.71	18.99	17.91	18.20
6110	NYSE	GOLD	Thu, Aug 25, 2016	18.13	18.53	18.00	18.28
6109	NYSE	GOLD	Wed, Aug 24, 2016	19.72	19.73	18.05	18.17
6108	NYSE	GOLD	Tue, Aug 23, 2016	20.47	20.60	20.05	20.09
6107	NYSE	GOLD	Mon, Aug 22, 2016	20.17	20.41	20.08	20.39
6106	NYSE	GOLD	Fri, Aug 19, 2016	20.70	20.77	20.47	20.61
6105	NYSE	GOLD	Thu, Aug 18, 2016	21.01	21.19	20.89	21.04
6104	NYSE	GOLD	Wed, Aug 17, 2016	21.08	21.09	20.38	20.87
6103	NYSE	GOLD	Tue, Aug 16, 2016	21.56	21.62	20.92	21.32
6102	NYSE	GOLD	Mon, Aug 15, 2016	21.71	21.83	21.41	21.51
6101	NYSE	GOLD	Fri, Aug 12, 2016	22.08	22.19	21.62	21.75
6100	NYSE	GOLD	Thu, Aug 11, 2016	21.74	22.09	21.63	21.74
6099	NYSE	GOLD	Wed, Aug 10, 2016	22.07	22.09	21.54	21.77
6098	NYSE	GOLD	Tue, Aug 9, 2016	21.55	21.65	21.36	21.49
6097	NYSE	GOLD	Mon, Aug 8, 2016	21.16	21.80	21.13	21.42
6096	NYSE	GOLD	Fri, Aug 5, 2016	21.58	21.76	21.07	21.24
6095	NYSE	GOLD	Thu, Aug 4, 2016	22.59	22.70	22.35	22.37
6094	NYSE	GOLD	Wed, Aug 3, 2016	22.54	22.57	22.08	22.42
6093	NYSE	GOLD	Tue, Aug 2, 2016	22.48	22.94	22.30	22.69
6092	NYSE	GOLD	Mon, Aug 1, 2016	21.84	22.30	21.52	22.23
6091	NYSE	GOLD	Fri, Jul 29, 2016	21.65	22.10	21.54	21.86
6090	NYSE	GOLD	Thu, Jul 28, 2016	21.48	21.72	20.85	21.27
6089	NYSE	GOLD	Wed, Jul 27, 2016	20.79	21.44	20.44	21.35
6088	NYSE	GOLD	Tue, Jul 26, 2016	20.18	20.54	19.95	20.45
6087	NYSE	GOLD	Mon, Jul 25, 2016	20.27	20.29	19.53	19.83
6086	NYSE	GOLD	Fri, Jul 22, 2016	20.31	20.72	20.18	20.55
6085	NYSE	GOLD	Thu, Jul 21, 2016	20.24	20.58	20.03	20.41
6084	NYSE	GOLD	Wed, Jul 20, 2016	21.02	21.07	19.84	19.91
6083	NYSE	GOLD	Tue, Jul 19, 2016	21.52	21.66	21.35	21.57
6082	NYSE	GOLD	Mon, Jul 18, 2016	21.42	21.63	21.26	21.61
6081	NYSE	GOLD	Fri, Jul 15, 2016	21.14	21.57	21.09	21.40
6080	NYSE	GOLD	Thu, Jul 14, 2016	20.57	21.49	20.35	21.47
6079	NYSE	GOLD	Wed, Jul 13, 2016	21.11	21.32	20.81	21.08
6078	NYSE	GOLD	Tue, Jul 12, 2016	21.97	22.00	20.60	20.62
6077	NYSE	GOLD	Mon, Jul 11, 2016	21.99	22.20	21.84	22.04
6076	NYSE	GOLD	Fri, Jul 8, 2016	22.19	22.52	21.83	22.32
6075	NYSE	GOLD	Thu, Jul 7, 2016	23.00	23.03	21.94	22.35
6074	NYSE	GOLD	Wed, Jul 6, 2016	22.82	23.47	22.76	23.16
6073	NYSE	GOLD	Tue, Jul 5, 2016	22.47	22.63	21.75	22.40
6072	NYSE	GOLD	Fri, Jul 1, 2016	21.83	22.32	21.65	22.21
6071	NYSE	GOLD	Thu, Jun 30, 2016	21.00	21.43	20.85	21.35
6070	NYSE	GOLD	Wed, Jun 29, 2016	20.83	21.35	20.74	20.77
6069	NYSE	GOLD	Tue, Jun 28, 2016	20.54	21.03	20.42	20.63
6068	NYSE	GOLD	Mon, Jun 27, 2016	21.00	21.39	20.19	21.11
6067	NYSE	GOLD	Fri, Jun 24, 2016	21.00	21.08	19.97	20.47
6066	NYSE	GOLD	Thu, Jun 23, 2016	19.44	19.77	19.26	19.35
6065	NYSE	GOLD	Wed, Jun 22, 2016	19.22	19.70	19.00	19.65
6064	NYSE	GOLD	Tue, Jun 21, 2016	19.39	19.66	19.15	19.16
6063	NYSE	GOLD	Mon, Jun 20, 2016	19.39	19.86	19.15	19.76
6062	NYSE	GOLD	Fri, Jun 17, 2016	20.41	20.52	19.81	20.11
6061	NYSE	GOLD	Thu, Jun 16, 2016	21.21	21.40	19.89	20.06
6060	NYSE	GOLD	Wed, Jun 15, 2016	19.68	20.78	19.65	20.50
6059	NYSE	GOLD	Tue, Jun 14, 2016	20.29	20.33	19.62	19.79
6058	NYSE	GOLD	Mon, Jun 13, 2016	20.35	20.47	19.96	20.22
6057	NYSE	GOLD	Fri, Jun 10, 2016	19.83	20.44	19.50	19.61
6056	NYSE	GOLD	Thu, Jun 9, 2016	19.23	19.67	19.18	19.58
6055	NYSE	GOLD	Wed, Jun 8, 2016	19.54	19.92	19.10	19.22
6054	NYSE	GOLD	Tue, Jun 7, 2016	18.70	19.07	18.66	18.82
6053	NYSE	GOLD	Mon, Jun 6, 2016	19.09	19.20	18.55	18.92
6052	NYSE	GOLD	Fri, Jun 3, 2016	18.00	19.23	18.00	19.18
6051	NYSE	GOLD	Thu, Jun 2, 2016	16.71	17.07	16.63	16.96
6050	NYSE	GOLD	Wed, Jun 1, 2016	16.99	17.24	16.63	16.90
6049	NYSE	GOLD	Tue, May 31, 2016	16.59	17.20	16.40	16.77
6048	NYSE	GOLD	Fri, May 27, 2016	16.95	17.20	16.54	16.62
6047	NYSE	GOLD	Thu, May 26, 2016	17.60	17.78	16.97	17.13
6046	NYSE	GOLD	Wed, May 25, 2016	16.71	17.49	16.24	17.26
6045	NYSE	GOLD	Tue, May 24, 2016	17.50	17.80	16.89	16.91
6044	NYSE	GOLD	Mon, May 23, 2016	17.85	18.21	17.67	17.91
6043	NYSE	GOLD	Fri, May 20, 2016	18.30	18.47	17.60	18.20
6042	NYSE	GOLD	Thu, May 19, 2016	17.27	18.29	17.05	18.15
6041	NYSE	GOLD	Wed, May 18, 2016	19.06	19.38	17.57	17.62
6040	NYSE	GOLD	Tue, May 17, 2016	18.78	19.73	18.67	19.37
6039	NYSE	GOLD	Mon, May 16, 2016	18.89	19.14	18.65	18.91
6038	NYSE	GOLD	Fri, May 13, 2016	18.09	18.69	18.09	18.41
6037	NYSE	GOLD	Thu, May 12, 2016	18.42	18.65	17.95	18.12
6036	NYSE	GOLD	Wed, May 11, 2016	18.45	18.75	17.86	18.44
6035	NYSE	GOLD	Tue, May 10, 2016	17.42	18.00	17.21	17.93
6034	NYSE	GOLD	Mon, May 9, 2016	17.81	17.90	17.30	17.39
6033	NYSE	GOLD	Fri, May 6, 2016	18.16	18.84	18.14	18.47
6032	NYSE	GOLD	Thu, May 5, 2016	17.81	18.19	17.49	17.87
6031	NYSE	GOLD	Wed, May 4, 2016	17.81	18.47	17.32	17.46
6030	NYSE	GOLD	Tue, May 3, 2016	18.71	18.91	18.18	18.38
6029	NYSE	GOLD	Mon, May 2, 2016	19.46	19.50	18.83	19.11
6028	NYSE	GOLD	Fri, Apr 29, 2016	17.96	19.40	17.95	19.37
6027	NYSE	GOLD	Thu, Apr 28, 2016	16.79	17.65	16.76	17.55
6026	NYSE	GOLD	Wed, Apr 27, 2016	16.59	16.72	16.12	16.61
6025	NYSE	GOLD	Tue, Apr 26, 2016	16.16	16.59	16.03	16.48
6024	NYSE	GOLD	Mon, Apr 25, 2016	16.25	16.29	16.01	16.11
6023	NYSE	GOLD	Fri, Apr 22, 2016	16.14	16.55	15.81	16.12
6022	NYSE	GOLD	Thu, Apr 21, 2016	16.23	16.70	16.02	16.34
6021	NYSE	GOLD	Wed, Apr 20, 2016	16.31	16.65	15.61	15.89
6020	NYSE	GOLD	Tue, Apr 19, 2016	16.37	16.57	16.10	16.32
6019	NYSE	GOLD	Mon, Apr 18, 2016	15.92	15.92	15.54	15.82
6018	NYSE	GOLD	Fri, Apr 15, 2016	15.48	15.76	15.19	15.64
6017	NYSE	GOLD	Thu, Apr 14, 2016	16.00	16.14	15.10	15.42
6016	NYSE	GOLD	Wed, Apr 13, 2016	16.01	16.25	15.86	16.05
6015	NYSE	GOLD	Tue, Apr 12, 2016	16.28	16.67	15.95	16.35
6014	NYSE	GOLD	Mon, Apr 11, 2016	15.45	16.37	15.42	16.31
6013	NYSE	GOLD	Fri, Apr 8, 2016	14.61	15.32	14.61	15.18
6012	NYSE	GOLD	Thu, Apr 7, 2016	14.28	14.68	14.25	14.52
6011	NYSE	GOLD	Wed, Apr 6, 2016	13.91	14.10	13.80	13.97
6010	NYSE	GOLD	Tue, Apr 5, 2016	13.50	13.50	13.50	14.01
6009	NYSE	GOLD	Mon, Apr 4, 2016	13.58	13.69	13.39	13.50
6008	NYSE	GOLD	Fri, Apr 1, 2016	13.21	13.70	13.04	13.65
6007	NYSE	GOLD	Thu, Mar 31, 2016	13.96	14.00	13.57	13.58
6006	NYSE	GOLD	Wed, Mar 30, 2016	13.94	14.04	13.50	13.74
6005	NYSE	GOLD	Tue, Mar 29, 2016	13.61	13.61	13.46	14.05
6004	NYSE	GOLD	Mon, Mar 28, 2016	13.59	13.69	13.34	13.61
6003	NYSE	GOLD	Thu, Mar 24, 2016	13.38	13.67	13.24	13.56
6002	NYSE	GOLD	Wed, Mar 23, 2016	13.93	13.93	13.23	13.27
6001	NYSE	GOLD	Tue, Mar 22, 2016	14.98	15.07	14.42	14.50
6000	NYSE	GOLD	Mon, Mar 21, 2016	14.63	14.91	14.54	14.69
5999	NYSE	GOLD	Fri, Mar 18, 2016	14.67	15.02	14.55	14.74
5998	NYSE	GOLD	Thu, Mar 17, 2016	15.25	15.52	14.75	14.78
5997	NYSE	GOLD	Wed, Mar 16, 2016	13.96	15.22	13.74	15.18
5996	NYSE	GOLD	Tue, Mar 15, 2016	13.78	14.25	13.63	14.19
5995	NYSE	GOLD	Mon, Mar 14, 2016	13.89	14.10	13.89	14.09
5994	NYSE	GOLD	Fri, Mar 11, 2016	14.10	14.34	13.87	13.95
5993	NYSE	GOLD	Thu, Mar 10, 2016	13.97	14.36	13.86	14.17
5992	NYSE	GOLD	Wed, Mar 9, 2016	12.89	13.79	12.64	13.69
5991	NYSE	GOLD	Tue, Mar 8, 2016	14.14	14.32	13.14	13.33
5990	NYSE	GOLD	Mon, Mar 7, 2016	13.97	14.67	13.61	13.86
5989	NYSE	GOLD	Fri, Mar 4, 2016	14.05	14.80	13.61	13.72
5988	NYSE	GOLD	Thu, Mar 3, 2016	13.57	14.09	13.57	13.91
5987	NYSE	GOLD	Wed, Mar 2, 2016	13.30	13.60	13.23	13.58
5986	NYSE	GOLD	Tue, Mar 1, 2016	14.00	14.02	13.10	13.27
5985	NYSE	GOLD	Mon, Feb 29, 2016	13.64	14.00	13.60	13.89
5984	NYSE	GOLD	Fri, Feb 26, 2016	13.03	13.60	13.03	13.53
5983	NYSE	GOLD	Thu, Feb 25, 2016	13.35	13.87	13.35	13.58
5982	NYSE	GOLD	Wed, Feb 24, 2016	13.92	14.45	13.16	13.48
5981	NYSE	GOLD	Tue, Feb 23, 2016	12.95	13.57	12.90	13.54
5980	NYSE	GOLD	Mon, Feb 22, 2016	12.16	13.13	12.12	12.82
5979	NYSE	GOLD	Fri, Feb 19, 2016	12.46	12.94	12.40	12.56
5978	NYSE	GOLD	Thu, Feb 18, 2016	11.76	12.67	11.68	12.63
5977	NYSE	GOLD	Wed, Feb 17, 2016	11.73	12.00	11.50	11.89
5976	NYSE	GOLD	Tue, Feb 16, 2016	11.56	12.04	11.49	11.59
5975	NYSE	GOLD	Fri, Feb 12, 2016	11.69	12.32	11.62	12.25
5974	NYSE	GOLD	Thu, Feb 11, 2016	12.61	12.66	11.91	11.97
5973	NYSE	GOLD	Wed, Feb 10, 2016	10.92	11.60	10.57	11.58
5972	NYSE	GOLD	Tue, Feb 9, 2016	12.05	12.17	11.18	11.22
5971	NYSE	GOLD	Mon, Feb 8, 2016	11.93	12.47	11.79	11.91
5970	NYSE	GOLD	Fri, Feb 5, 2016	10.82	11.64	10.61	11.64
5969	NYSE	GOLD	Thu, Feb 4, 2016	10.91	11.44	10.84	11.18
5968	NYSE	GOLD	Wed, Feb 3, 2016	9.98	10.80	9.96	10.73
5967	NYSE	GOLD	Tue, Feb 2, 2016	9.90	10.05	9.66	9.86
5966	NYSE	GOLD	Mon, Feb 1, 2016	10.03	10.30	9.88	10.07
5965	NYSE	GOLD	Fri, Jan 29, 2016	9.50	9.95	9.50	9.91
5964	NYSE	GOLD	Thu, Jan 28, 2016	9.53	9.94	9.30	9.66
5963	NYSE	GOLD	Wed, Jan 27, 2016	9.29	9.88	9.23	9.84
5962	NYSE	GOLD	Tue, Jan 26, 2016	9.41	9.57	9.29	9.53
5961	NYSE	GOLD	Mon, Jan 25, 2016	8.74	9.34	8.69	9.27
5960	NYSE	GOLD	Fri, Jan 22, 2016	8.10	8.64	8.09	8.58
5959	NYSE	GOLD	Thu, Jan 21, 2016	7.92	8.35	7.82	8.33
5958	NYSE	GOLD	Wed, Jan 20, 2016	7.80	8.25	7.77	8.11
5957	NYSE	GOLD	Tue, Jan 19, 2016	7.96	7.98	7.39	7.59
5956	NYSE	GOLD	Fri, Jan 15, 2016	7.99	8.04	7.77	7.90
5955	NYSE	GOLD	Thu, Jan 14, 2016	7.90	8.08	7.44	7.58
5954	NYSE	GOLD	Wed, Jan 13, 2016	7.82	8.25	7.80	8.04
5953	NYSE	GOLD	Tue, Jan 12, 2016	8.04	8.05	7.71	7.90
5952	NYSE	GOLD	Mon, Jan 11, 2016	8.46	8.52	7.95	8.15
5951	NYSE	GOLD	Fri, Jan 8, 2016	8.48	8.69	8.29	8.42
5950	NYSE	GOLD	Thu, Jan 7, 2016	8.23	8.83	8.22	8.75
5949	NYSE	GOLD	Wed, Jan 6, 2016	7.83	8.06	7.82	7.94
5948	NYSE	GOLD	Tue, Jan 5, 2016	7.80	7.83	7.59	7.65
5947	NYSE	GOLD	Mon, Jan 4, 2016	7.69	7.87	7.60	7.75
5946	NYSE	GOLD	Thu, Dec 31, 2015	7.34	7.44	7.29	7.38
5945	NYSE	GOLD	Wed, Dec 30, 2015	7.38	7.45	7.31	7.37
5944	NYSE	GOLD	Tue, Dec 29, 2015	7.62	7.69	7.47	7.59
5943	NYSE	GOLD	Mon, Dec 28, 2015	7.69	7.71	7.46	7.53
5942	NYSE	GOLD	Thu, Dec 24, 2015	7.72	7.86	7.70	7.82
5941	NYSE	GOLD	Wed, Dec 23, 2015	7.51	7.68	7.47	7.66
5940	NYSE	GOLD	Tue, Dec 22, 2015	7.43	7.68	7.41	7.47
5939	NYSE	GOLD	Mon, Dec 21, 2015	7.39	7.60	7.33	7.47
5938	NYSE	GOLD	Fri, Dec 18, 2015	7.07	7.38	7.02	7.23
5937	NYSE	GOLD	Thu, Dec 17, 2015	7.26	7.27	6.94	6.94
5936	NYSE	GOLD	Wed, Dec 16, 2015	7.28	7.75	7.22	7.65
5935	NYSE	GOLD	Tue, Dec 15, 2015	7.12	7.19	6.94	7.10
5934	NYSE	GOLD	Mon, Dec 14, 2015	7.68	7.74	7.05	7.05
5933	NYSE	GOLD	Fri, Dec 11, 2015	7.54	7.87	7.39	7.75
5932	NYSE	GOLD	Thu, Dec 10, 2015	7.70	7.86	7.65	7.66
5931	NYSE	GOLD	Wed, Dec 9, 2015	7.69	7.88	7.61	7.73
5930	NYSE	GOLD	Tue, Dec 8, 2015	7.71	7.75	7.47	7.52
5929	NYSE	GOLD	Mon, Dec 7, 2015	7.96	7.98	7.64	7.69
5928	NYSE	GOLD	Fri, Dec 4, 2015	7.70	8.10	7.65	8.09
5927	NYSE	GOLD	Thu, Dec 3, 2015	7.49	7.73	7.46	7.57
5926	NYSE	GOLD	Wed, Dec 2, 2015	7.36	7.54	7.25	7.42
5925	NYSE	GOLD	Tue, Dec 1, 2015	7.38	7.62	7.28	7.60
5924	NYSE	GOLD	Mon, Nov 30, 2015	7.14	7.43	7.13	7.34
5923	NYSE	GOLD	Fri, Nov 27, 2015	7.17	7.27	7.05	7.11
5922	NYSE	GOLD	Wed, Nov 25, 2015	7.26	7.50	7.21	7.38
5921	NYSE	GOLD	Tue, Nov 24, 2015	7.22	7.47	7.06	7.38
5920	NYSE	GOLD	Mon, Nov 23, 2015	7.12	7.23	7.03	7.12
5919	NYSE	GOLD	Fri, Nov 20, 2015	7.60	7.67	7.14	7.19
5918	NYSE	GOLD	Thu, Nov 19, 2015	7.28	7.60	7.20	7.54
5917	NYSE	GOLD	Wed, Nov 18, 2015	7.06	7.26	6.90	7.23
5916	NYSE	GOLD	Tue, Nov 17, 2015	7.60	7.62	6.92	6.99
5915	NYSE	GOLD	Mon, Nov 16, 2015	7.59	7.74	7.55	7.63
5914	NYSE	GOLD	Fri, Nov 13, 2015	7.49	7.59	7.37	7.54
5913	NYSE	GOLD	Thu, Nov 12, 2015	7.17	7.68	7.09	7.55
5912	NYSE	GOLD	Wed, Nov 11, 2015	7.24	7.34	7.16	7.28
5911	NYSE	GOLD	Tue, Nov 10, 2015	7.23	7.30	7.12	7.20
5910	NYSE	GOLD	Mon, Nov 9, 2015	7.06	7.39	7.02	7.36
5909	NYSE	GOLD	Fri, Nov 6, 2015	7.00	7.19	6.90	7.05
5908	NYSE	GOLD	Thu, Nov 5, 2015	7.53	7.56	7.21	7.36
5907	NYSE	GOLD	Wed, Nov 4, 2015	7.91	8.00	7.52	7.57
5906	NYSE	GOLD	Tue, Nov 3, 2015	7.64	7.92	7.60	7.84
5905	NYSE	GOLD	Mon, Nov 2, 2015	7.61	7.82	7.54	7.76
5904	NYSE	GOLD	Fri, Oct 30, 2015	7.83	7.99	7.69	7.69
5903	NYSE	GOLD	Thu, Oct 29, 2015	7.64	8.33	7.62	7.82
5902	NYSE	GOLD	Wed, Oct 28, 2015	7.66	8.19	7.44	7.69
5901	NYSE	GOLD	Tue, Oct 27, 2015	7.47	7.59	7.37	7.55
5900	NYSE	GOLD	Mon, Oct 26, 2015	7.75	7.76	7.50	7.50
5899	NYSE	GOLD	Fri, Oct 23, 2015	7.71	7.82	7.45	7.75
5898	NYSE	GOLD	Thu, Oct 22, 2015	7.46	7.73	7.45	7.59
5897	NYSE	GOLD	Wed, Oct 21, 2015	7.74	7.80	7.48	7.51
5896	NYSE	GOLD	Tue, Oct 20, 2015	7.65	8.02	7.61	7.89
5895	NYSE	GOLD	Mon, Oct 19, 2015	7.76	7.90	7.53	7.56
5894	NYSE	GOLD	Fri, Oct 16, 2015	8.08	8.16	7.82	7.85
5893	NYSE	GOLD	Thu, Oct 15, 2015	8.03	8.19	7.92	8.16
5892	NYSE	GOLD	Wed, Oct 14, 2015	7.71	8.20	7.70	8.18
5891	NYSE	GOLD	Tue, Oct 13, 2015	7.40	7.65	7.28	7.46
5890	NYSE	GOLD	Mon, Oct 12, 2015	7.82	7.83	7.29	7.41
5889	NYSE	GOLD	Fri, Oct 9, 2015	7.45	7.66	7.39	7.61
5888	NYSE	GOLD	Thu, Oct 8, 2015	7.11	7.52	7.09	7.16
5887	NYSE	GOLD	Wed, Oct 7, 2015	7.32	7.45	7.10	7.24
5886	NYSE	GOLD	Tue, Oct 6, 2015	7.09	7.46	7.05	7.30
5885	NYSE	GOLD	Mon, Oct 5, 2015	6.63	6.94	6.61	6.85
5884	NYSE	GOLD	Fri, Oct 2, 2015	6.43	6.63	6.42	6.57
5883	NYSE	GOLD	Thu, Oct 1, 2015	6.41	6.50	6.13	6.19
5882	NYSE	GOLD	Wed, Sep 30, 2015	6.14	6.36	6.04	6.36
5881	NYSE	GOLD	Tue, Sep 29, 2015	6.33	6.46	6.15	6.21
5880	NYSE	GOLD	Mon, Sep 28, 2015	6.36	6.47	6.26	6.26
5879	NYSE	GOLD	Fri, Sep 25, 2015	6.40	6.63	6.36	6.57
5878	NYSE	GOLD	Thu, Sep 24, 2015	6.08	6.58	6.02	6.56
5877	NYSE	GOLD	Wed, Sep 23, 2015	6.22	6.23	5.91	5.94
5876	NYSE	GOLD	Tue, Sep 22, 2015	6.41	6.46	6.08	6.11
5875	NYSE	GOLD	Mon, Sep 21, 2015	6.65	6.75	6.56	6.58
5874	NYSE	GOLD	Fri, Sep 18, 2015	6.94	7.01	6.66	6.75
5873	NYSE	GOLD	Thu, Sep 17, 2015	6.59	7.04	6.49	6.84
5872	NYSE	GOLD	Wed, Sep 16, 2015	6.41	6.72	6.38	6.70
5871	NYSE	GOLD	Tue, Sep 15, 2015	6.18	6.42	6.14	6.25
5870	NYSE	GOLD	Mon, Sep 14, 2015	6.29	6.40	6.16	6.23
5869	NYSE	GOLD	Fri, Sep 11, 2015	6.13	6.40	5.95	6.35
5868	NYSE	GOLD	Thu, Sep 10, 2015	6.40	6.42	6.13	6.21
5867	NYSE	GOLD	Wed, Sep 9, 2015	6.41	6.54	6.25	6.27
5866	NYSE	GOLD	Tue, Sep 8, 2015	6.48	6.60	6.35	6.52
5865	NYSE	GOLD	Fri, Sep 4, 2015	6.41	6.44	6.23	6.41
5864	NYSE	GOLD	Thu, Sep 3, 2015	6.59	6.91	6.45	6.48
5863	NYSE	GOLD	Wed, Sep 2, 2015	6.74	6.78	6.50	6.69
5862	NYSE	GOLD	Tue, Sep 1, 2015	7.03	7.18	6.69	6.75
5861	NYSE	GOLD	Mon, Aug 31, 2015	6.98	7.00	6.63	6.95
5860	NYSE	GOLD	Fri, Aug 28, 2015	6.89	7.28	6.87	7.13
5859	NYSE	GOLD	Thu, Aug 27, 2015	6.60	6.91	6.51	6.84
5858	NYSE	GOLD	Wed, Aug 26, 2015	6.92	6.92	6.52	6.55
5857	NYSE	GOLD	Tue, Aug 25, 2015	7.42	7.50	6.86	6.99
5856	NYSE	GOLD	Mon, Aug 24, 2015	7.72	7.97	7.15	7.23
5855	NYSE	GOLD	Fri, Aug 21, 2015	8.39	8.44	7.91	8.01
5854	NYSE	GOLD	Thu, Aug 20, 2015	8.19	8.52	8.18	8.24
5853	NYSE	GOLD	Wed, Aug 19, 2015	7.81	8.04	7.72	7.90
5852	NYSE	GOLD	Tue, Aug 18, 2015	7.74	7.75	7.50	7.66
5851	NYSE	GOLD	Mon, Aug 17, 2015	7.81	7.98	7.67	7.87
5850	NYSE	GOLD	Fri, Aug 14, 2015	7.92	8.05	7.64	7.68
5849	NYSE	GOLD	Thu, Aug 13, 2015	7.92	8.12	7.72	7.77
5848	NYSE	GOLD	Wed, Aug 12, 2015	7.88	8.16	7.86	8.13
5847	NYSE	GOLD	Tue, Aug 11, 2015	7.92	7.94	7.25	7.68
5846	NYSE	GOLD	Mon, Aug 10, 2015	7.19	7.69	7.00	7.61
5845	NYSE	GOLD	Fri, Aug 7, 2015	7.02	7.38	6.95	7.04
5844	NYSE	GOLD	Thu, Aug 6, 2015	6.70	7.11	6.68	6.88
5843	NYSE	GOLD	Wed, Aug 5, 2015	6.87	6.93	6.52	6.54
5842	NYSE	GOLD	Tue, Aug 4, 2015	6.82	6.90	6.72	6.80
5841	NYSE	GOLD	Mon, Aug 3, 2015	7.02	7.02	6.62	6.70
5840	NYSE	GOLD	Fri, Jul 31, 2015	7.22	7.33	6.91	7.06
5839	NYSE	GOLD	Thu, Jul 30, 2015	7.10	7.18	6.95	7.05
5838	NYSE	GOLD	Wed, Jul 29, 2015	6.94	7.34	6.85	7.23
5837	NYSE	GOLD	Tue, Jul 28, 2015	7.01	7.03	6.88	6.89
5836	NYSE	GOLD	Mon, Jul 27, 2015	7.21	7.53	6.84	6.90
5835	NYSE	GOLD	Fri, Jul 24, 2015	6.96	7.27	6.79	7.25
5834	NYSE	GOLD	Thu, Jul 23, 2015	7.44	7.46	7.04	7.07
5833	NYSE	GOLD	Wed, Jul 22, 2015	7.29	7.50	7.03	7.36
5832	NYSE	GOLD	Tue, Jul 21, 2015	7.72	7.88	7.36	7.50
5831	NYSE	GOLD	Mon, Jul 20, 2015	8.39	8.46	7.38	7.41
5830	NYSE	GOLD	Fri, Jul 17, 2015	9.19	9.21	8.61	8.79
5829	NYSE	GOLD	Thu, Jul 16, 2015	9.60	9.63	9.21	9.24
5828	NYSE	GOLD	Wed, Jul 15, 2015	9.79	9.87	9.60	9.65
5827	NYSE	GOLD	Tue, Jul 14, 2015	10.00	10.18	9.88	9.89
5826	NYSE	GOLD	Mon, Jul 13, 2015	9.99	10.03	9.74	9.97
5825	NYSE	GOLD	Fri, Jul 10, 2015	10.24	10.27	10.05	10.11
5824	NYSE	GOLD	Thu, Jul 9, 2015	10.44	10.44	10.12	10.15
5823	NYSE	GOLD	Wed, Jul 8, 2015	10.39	10.51	10.27	10.30
5822	NYSE	GOLD	Tue, Jul 7, 2015	10.50	10.60	10.25	10.32
5821	NYSE	GOLD	Mon, Jul 6, 2015	10.52	11.00	10.47	10.85
5820	NYSE	GOLD	Thu, Jul 2, 2015	10.52	10.59	10.43	10.57
5819	NYSE	GOLD	Wed, Jul 1, 2015	10.63	10.66	10.40	10.45
5818	NYSE	GOLD	Tue, Jun 30, 2015	10.74	10.86	10.56	10.66
5817	NYSE	GOLD	Mon, Jun 29, 2015	10.96	10.99	10.72	10.78
5816	NYSE	GOLD	Fri, Jun 26, 2015	10.97	11.07	10.87	10.90
5815	NYSE	GOLD	Thu, Jun 25, 2015	11.11	11.19	10.97	10.99
5814	NYSE	GOLD	Wed, Jun 24, 2015	11.12	11.17	10.97	11.11
5813	NYSE	GOLD	Tue, Jun 23, 2015	11.12	11.20	11.06	11.16
5812	NYSE	GOLD	Mon, Jun 22, 2015	11.30	11.35	11.16	11.16
5811	NYSE	GOLD	Fri, Jun 19, 2015	11.65	11.80	11.41	11.48
5810	NYSE	GOLD	Thu, Jun 18, 2015	11.82	11.97	11.66	11.71
5809	NYSE	GOLD	Wed, Jun 17, 2015	11.19	11.57	11.06	11.54
5808	NYSE	GOLD	Tue, Jun 16, 2015	11.38	11.40	11.14	11.18
5807	NYSE	GOLD	Mon, Jun 15, 2015	11.25	11.62	11.21	11.47
5806	NYSE	GOLD	Fri, Jun 12, 2015	11.25	11.46	11.18	11.27
5805	NYSE	GOLD	Thu, Jun 11, 2015	11.56	11.56	11.25	11.27
5804	NYSE	GOLD	Wed, Jun 10, 2015	11.77	11.82	11.55	11.63
5803	NYSE	GOLD	Tue, Jun 9, 2015	11.57	11.71	11.49	11.53
5802	NYSE	GOLD	Mon, Jun 8, 2015	11.48	11.51	11.30	11.46
5801	NYSE	GOLD	Fri, Jun 5, 2015	11.51	11.60	11.38	11.47
5800	NYSE	GOLD	Thu, Jun 4, 2015	11.85	11.88	11.66	11.69
5799	NYSE	GOLD	Wed, Jun 3, 2015	11.88	12.15	11.87	11.99
5798	NYSE	GOLD	Tue, Jun 2, 2015	11.96	12.17	11.92	11.98
5797	NYSE	GOLD	Mon, Jun 1, 2015	11.94	12.06	11.76	11.82
5796	NYSE	GOLD	Fri, May 29, 2015	11.97	12.05	11.73	11.86
5795	NYSE	GOLD	Thu, May 28, 2015	11.73	12.03	11.53	12.00
5794	NYSE	GOLD	Wed, May 27, 2015	11.74	11.75	11.56	11.70
5793	NYSE	GOLD	Tue, May 26, 2015	12.05	12.06	11.62	11.71
5792	NYSE	GOLD	Fri, May 22, 2015	12.46	12.49	12.24	12.29
5791	NYSE	GOLD	Thu, May 21, 2015	12.42	12.49	12.24	12.44
5790	NYSE	GOLD	Wed, May 20, 2015	12.64	12.66	12.42	12.43
5789	NYSE	GOLD	Tue, May 19, 2015	12.94	13.07	12.46	12.47
5788	NYSE	GOLD	Mon, May 18, 2015	13.18	13.39	13.13	13.19
5787	NYSE	GOLD	Fri, May 15, 2015	13.06	13.44	12.97	13.12
5786	NYSE	GOLD	Thu, May 14, 2015	13.37	13.61	13.13	13.18
5785	NYSE	GOLD	Wed, May 13, 2015	12.99	13.41	12.95	13.25
5784	NYSE	GOLD	Tue, May 12, 2015	12.85	12.94	12.71	12.83
5783	NYSE	GOLD	Mon, May 11, 2015	12.72	12.90	12.67	12.78
5782	NYSE	GOLD	Fri, May 8, 2015	12.76	12.90	12.65	12.75
5781	NYSE	GOLD	Thu, May 7, 2015	12.53	12.72	12.27	12.69
5780	NYSE	GOLD	Wed, May 6, 2015	13.20	13.21	12.58	12.63
5779	NYSE	GOLD	Tue, May 5, 2015	13.33	13.54	13.02	13.11
5778	NYSE	GOLD	Mon, May 4, 2015	13.37	13.43	13.14	13.17
5777	NYSE	GOLD	Fri, May 1, 2015	12.85	13.10	12.76	13.07
5776	NYSE	GOLD	Thu, Apr 30, 2015	13.17	13.24	12.93	13.02
5775	NYSE	GOLD	Wed, Apr 29, 2015	13.36	13.70	13.28	13.51
5774	NYSE	GOLD	Tue, Apr 28, 2015	12.54	13.42	12.52	13.30
5773	NYSE	GOLD	Mon, Apr 27, 2015	12.66	13.34	12.64	12.80
5772	NYSE	GOLD	Fri, Apr 24, 2015	12.58	12.74	12.41	12.52
5771	NYSE	GOLD	Thu, Apr 23, 2015	12.41	12.74	12.36	12.64
5770	NYSE	GOLD	Wed, Apr 22, 2015	12.80	12.86	12.32	12.37
5769	NYSE	GOLD	Tue, Apr 21, 2015	12.65	12.87	12.45	12.81
5768	NYSE	GOLD	Mon, Apr 20, 2015	12.66	12.86	12.56	12.75
5767	NYSE	GOLD	Fri, Apr 17, 2015	12.76	12.99	12.73	12.76
5766	NYSE	GOLD	Thu, Apr 16, 2015	12.90	13.03	12.58	12.65
5765	NYSE	GOLD	Wed, Apr 15, 2015	12.55	13.03	12.49	12.85
5764	NYSE	GOLD	Tue, Apr 14, 2015	12.40	12.61	12.31	12.51
5763	NYSE	GOLD	Mon, Apr 13, 2015	12.61	12.66	12.33	12.36
5762	NYSE	GOLD	Fri, Apr 10, 2015	12.63	12.77	12.56	12.68
5761	NYSE	GOLD	Thu, Apr 9, 2015	12.16	12.66	12.12	12.42
5760	NYSE	GOLD	Wed, Apr 8, 2015	12.44	12.50	12.16	12.32
5759	NYSE	GOLD	Tue, Apr 7, 2015	12.46	12.64	12.33	12.36
5758	NYSE	GOLD	Mon, Apr 6, 2015	12.32	12.69	12.23	12.61
5757	NYSE	GOLD	Thu, Apr 2, 2015	11.84	12.11	11.71	11.88
5756	NYSE	GOLD	Wed, Apr 1, 2015	11.07	12.20	11.06	12.01
5755	NYSE	GOLD	Tue, Mar 31, 2015	11.10	11.20	10.90	10.96
5754	NYSE	GOLD	Mon, Mar 30, 2015	11.05	11.30	11.01	11.14
5753	NYSE	GOLD	Fri, Mar 27, 2015	11.22	11.48	11.04	11.29
5752	NYSE	GOLD	Thu, Mar 26, 2015	11.56	11.71	11.25	11.29
5751	NYSE	GOLD	Wed, Mar 25, 2015	11.46	11.57	11.28	11.36
5750	NYSE	GOLD	Tue, Mar 24, 2015	11.45	11.53	11.23	11.37
5749	NYSE	GOLD	Mon, Mar 23, 2015	11.24	11.45	11.19	11.40
5748	NYSE	GOLD	Fri, Mar 20, 2015	10.98	11.34	10.98	11.10
5747	NYSE	GOLD	Thu, Mar 19, 2015	10.85	10.96	10.66	10.89
5746	NYSE	GOLD	Wed, Mar 18, 2015	10.30	11.10	10.30	10.97
5745	NYSE	GOLD	Tue, Mar 17, 2015	10.39	10.60	10.29	10.33
5744	NYSE	GOLD	Mon, Mar 16, 2015	10.56	10.63	10.30	10.56
5743	NYSE	GOLD	Fri, Mar 13, 2015	10.70	10.71	10.31	10.60
5742	NYSE	GOLD	Thu, Mar 12, 2015	11.03	11.07	10.59	10.66
5741	NYSE	GOLD	Wed, Mar 11, 2015	10.68	10.94	10.52	10.89
5740	NYSE	GOLD	Tue, Mar 10, 2015	10.69	11.09	10.58	10.68
5739	NYSE	GOLD	Mon, Mar 9, 2015	11.41	11.42	10.71	10.80
5738	NYSE	GOLD	Fri, Mar 6, 2015	11.82	11.82	11.29	11.34
5737	NYSE	GOLD	Thu, Mar 5, 2015	12.18	12.49	12.10	12.19
5736	NYSE	GOLD	Wed, Mar 4, 2015	12.51	12.58	12.08	12.15
5735	NYSE	GOLD	Tue, Mar 3, 2015	12.80	13.04	12.49	12.51
5734	NYSE	GOLD	Mon, Mar 2, 2015	13.04	13.11	12.64	12.76
5733	NYSE	GOLD	Fri, Feb 27, 2015	12.83	13.24	12.81	13.02
5732	NYSE	GOLD	Thu, Feb 26, 2015	12.91	12.97	12.73	12.76
5731	NYSE	GOLD	Wed, Feb 25, 2015	12.71	12.78	12.53	12.78
5730	NYSE	GOLD	Tue, Feb 24, 2015	12.59	12.72	12.50	12.58
5729	NYSE	GOLD	Mon, Feb 23, 2015	12.69	13.03	12.58	12.71
5728	NYSE	GOLD	Fri, Feb 20, 2015	12.86	13.19	12.79	12.89
5727	NYSE	GOLD	Thu, Feb 19, 2015	12.55	13.05	12.45	12.82
5726	NYSE	GOLD	Wed, Feb 18, 2015	12.03	12.44	11.91	12.23
5725	NYSE	GOLD	Tue, Feb 17, 2015	11.90	12.18	11.88	12.03
5724	NYSE	GOLD	Fri, Feb 13, 2015	12.25	12.38	12.13	12.14
5723	NYSE	GOLD	Thu, Feb 12, 2015	12.12	12.22	11.93	12.13
5722	NYSE	GOLD	Wed, Feb 11, 2015	12.20	12.26	11.89	11.94
5721	NYSE	GOLD	Tue, Feb 10, 2015	12.28	12.30	11.95	12.17
5720	NYSE	GOLD	Mon, Feb 9, 2015	12.39	12.60	12.35	12.50
5719	NYSE	GOLD	Fri, Feb 6, 2015	12.55	12.69	12.19	12.32
5718	NYSE	GOLD	Thu, Feb 5, 2015	12.87	13.15	12.75	13.06
5717	NYSE	GOLD	Wed, Feb 4, 2015	12.76	13.06	12.72	12.91
5716	NYSE	GOLD	Tue, Feb 3, 2015	12.80	13.14	12.46	12.68
5715	NYSE	GOLD	Mon, Feb 2, 2015	12.52	13.04	12.50	12.89
5714	NYSE	GOLD	Fri, Jan 30, 2015	12.35	12.94	12.17	12.78
5713	NYSE	GOLD	Thu, Jan 29, 2015	12.28	12.43	12.07	12.29
5712	NYSE	GOLD	Wed, Jan 28, 2015	12.92	13.12	12.49	12.61
5711	NYSE	GOLD	Tue, Jan 27, 2015	12.89	13.25	12.84	13.11
5710	NYSE	GOLD	Mon, Jan 26, 2015	12.10	12.76	12.00	12.69
5709	NYSE	GOLD	Fri, Jan 23, 2015	12.66	12.79	12.34	12.43
5708	NYSE	GOLD	Thu, Jan 22, 2015	12.90	13.25	12.66	12.79
5707	NYSE	GOLD	Wed, Jan 21, 2015	12.78	13.09	12.28	12.74
5706	NYSE	GOLD	Tue, Jan 20, 2015	12.20	12.67	12.10	12.53
5705	NYSE	GOLD	Fri, Jan 16, 2015	11.49	11.90	11.42	11.75
5704	NYSE	GOLD	Thu, Jan 15, 2015	10.72	11.42	10.57	11.37
5703	NYSE	GOLD	Wed, Jan 14, 2015	10.82	10.86	10.15	10.41
5702	NYSE	GOLD	Tue, Jan 13, 2015	11.47	11.49	10.52	10.68
5701	NYSE	GOLD	Mon, Jan 12, 2015	11.06	11.42	10.88	11.33
5700	NYSE	GOLD	Fri, Jan 9, 2015	10.96	11.19	10.72	10.99
5699	NYSE	GOLD	Thu, Jan 8, 2015	11.01	11.30	10.75	10.81
5698	NYSE	GOLD	Wed, Jan 7, 2015	11.08	11.41	10.93	11.12
5697	NYSE	GOLD	Tue, Jan 6, 2015	11.02	11.46	10.93	11.27
5696	NYSE	GOLD	Mon, Jan 5, 2015	10.98	11.08	10.52	10.90
5695	NYSE	GOLD	Fri, Jan 2, 2015	10.54	10.94	10.45	10.91
5694	NYSE	GOLD	Wed, Dec 31, 2014	10.82	10.89	10.57	10.75
5693	NYSE	GOLD	Tue, Dec 30, 2014	10.58	11.03	10.57	10.86
5692	NYSE	GOLD	Mon, Dec 29, 2014	10.50	10.64	10.37	10.48
5691	NYSE	GOLD	Fri, Dec 26, 2014	10.57	10.78	10.48	10.58
5690	NYSE	GOLD	Wed, Dec 24, 2014	10.19	10.42	10.04	10.31
5689	NYSE	GOLD	Tue, Dec 23, 2014	10.34	10.56	10.12	10.17
5688	NYSE	GOLD	Mon, Dec 22, 2014	10.84	10.91	10.27	10.32
5687	NYSE	GOLD	Fri, Dec 19, 2014	11.08	11.24	10.83	10.83
5686	NYSE	GOLD	Thu, Dec 18, 2014	10.95	11.14	10.80	11.09
5685	NYSE	GOLD	Wed, Dec 17, 2014	10.32	10.88	10.30	10.76
5684	NYSE	GOLD	Tue, Dec 16, 2014	10.76	10.77	10.26	10.32
5683	NYSE	GOLD	Mon, Dec 15, 2014	11.19	11.30	10.44	10.45
5682	NYSE	GOLD	Fri, Dec 12, 2014	11.78	11.90	11.42	11.47
5681	NYSE	GOLD	Thu, Dec 11, 2014	11.81	12.28	11.64	11.82
5680	NYSE	GOLD	Wed, Dec 10, 2014	12.08	12.52	11.91	11.94
5679	NYSE	GOLD	Tue, Dec 9, 2014	11.85	12.31	11.78	12.06
5678	NYSE	GOLD	Mon, Dec 8, 2014	11.68	11.71	11.19	11.54
5677	NYSE	GOLD	Fri, Dec 5, 2014	11.72	11.80	11.43	11.56
5676	NYSE	GOLD	Thu, Dec 4, 2014	12.34	12.48	11.91	11.96
5675	NYSE	GOLD	Wed, Dec 3, 2014	12.07	12.50	12.00	12.33
5674	NYSE	GOLD	Tue, Dec 2, 2014	12.12	12.32	11.87	11.93
5673	NYSE	GOLD	Mon, Dec 1, 2014	12.21	12.50	11.83	12.41
5672	NYSE	GOLD	Fri, Nov 28, 2014	12.32	12.36	11.83	11.89
5671	NYSE	GOLD	Wed, Nov 26, 2014	13.06	13.06	12.82	12.93
5670	NYSE	GOLD	Tue, Nov 25, 2014	12.65	12.95	12.52	12.90
5669	NYSE	GOLD	Mon, Nov 24, 2014	12.79	12.89	12.53	12.58
5668	NYSE	GOLD	Fri, Nov 21, 2014	13.18	13.18	12.68	12.85
5667	NYSE	GOLD	Thu, Nov 20, 2014	12.61	12.95	12.51	12.83
5666	NYSE	GOLD	Wed, Nov 19, 2014	13.25	13.25	12.36	12.46
5665	NYSE	GOLD	Tue, Nov 18, 2014	12.74	13.33	12.69	13.29
5664	NYSE	GOLD	Mon, Nov 17, 2014	12.31	12.63	12.09	12.47
5663	NYSE	GOLD	Fri, Nov 14, 2014	11.42	12.35	11.30	12.28
5662	NYSE	GOLD	Thu, Nov 13, 2014	11.85	11.91	11.58	11.67
5661	NYSE	GOLD	Wed, Nov 12, 2014	11.93	11.94	11.49	11.73
5660	NYSE	GOLD	Tue, Nov 11, 2014	11.50	11.80	11.40	11.64
5659	NYSE	GOLD	Mon, Nov 10, 2014	11.93	11.99	11.26	11.35
5658	NYSE	GOLD	Fri, Nov 7, 2014	11.57	12.19	11.55	12.16
5657	NYSE	GOLD	Thu, Nov 6, 2014	11.15	11.53	11.09	11.34
5656	NYSE	GOLD	Wed, Nov 5, 2014	11.17	11.48	10.90	10.97
5655	NYSE	GOLD	Tue, Nov 4, 2014	11.98	12.03	11.40	11.46
5654	NYSE	GOLD	Mon, Nov 3, 2014	11.82	12.00	11.51	11.92
5653	NYSE	GOLD	Fri, Oct 31, 2014	11.97	12.12	11.33	11.87
5652	NYSE	GOLD	Thu, Oct 30, 2014	12.85	12.98	12.20	12.29
5651	NYSE	GOLD	Wed, Oct 29, 2014	13.39	13.42	12.80	12.83
5650	NYSE	GOLD	Tue, Oct 28, 2014	13.38	13.57	13.25	13.52
5649	NYSE	GOLD	Mon, Oct 27, 2014	13.40	13.43	13.28	13.30
5648	NYSE	GOLD	Fri, Oct 24, 2014	13.52	13.59	13.32	13.52
5647	NYSE	GOLD	Thu, Oct 23, 2014	13.33	13.65	13.16	13.45
5646	NYSE	GOLD	Wed, Oct 22, 2014	13.57	13.71	13.37	13.39
5645	NYSE	GOLD	Tue, Oct 21, 2014	13.87	13.87	13.52	13.62
5644	NYSE	GOLD	Mon, Oct 20, 2014	13.54	13.73	13.43	13.68
5643	NYSE	GOLD	Fri, Oct 17, 2014	13.85	13.88	13.41	13.41
5642	NYSE	GOLD	Thu, Oct 16, 2014	13.47	14.00	13.41	13.78
5641	NYSE	GOLD	Wed, Oct 15, 2014	13.62	13.94	13.40	13.55
5640	NYSE	GOLD	Tue, Oct 14, 2014	13.63	13.91	13.53	13.67
5639	NYSE	GOLD	Mon, Oct 13, 2014	13.63	13.88	13.42	13.45
5638	NYSE	GOLD	Fri, Oct 10, 2014	13.82	14.04	13.46	13.48
5637	NYSE	GOLD	Thu, Oct 9, 2014	14.40	14.41	13.57	13.93
5636	NYSE	GOLD	Wed, Oct 8, 2014	13.90	14.48	13.41	14.37
5635	NYSE	GOLD	Tue, Oct 7, 2014	14.26	14.32	13.58	13.66
5634	NYSE	GOLD	Mon, Oct 6, 2014	14.25	14.35	14.15	14.24
5633	NYSE	GOLD	Fri, Oct 3, 2014	14.41	14.41	14.06	14.16
5632	NYSE	GOLD	Thu, Oct 2, 2014	14.84	14.90	14.48	14.70
5631	NYSE	GOLD	Wed, Oct 1, 2014	14.76	15.03	14.67	14.75
5630	NYSE	GOLD	Tue, Sep 30, 2014	14.88	15.00	14.55	14.66
5629	NYSE	GOLD	Mon, Sep 29, 2014	15.32	15.36	14.99	15.00
5628	NYSE	GOLD	Fri, Sep 26, 2014	15.38	15.38	15.15	15.24
5627	NYSE	GOLD	Thu, Sep 25, 2014	15.26	15.62	15.21	15.42
5626	NYSE	GOLD	Wed, Sep 24, 2014	15.45	15.65	15.29	15.33
5625	NYSE	GOLD	Tue, Sep 23, 2014	15.64	15.72	15.40	15.54
5624	NYSE	GOLD	Mon, Sep 22, 2014	15.57	15.59	15.31	15.41
5623	NYSE	GOLD	Fri, Sep 19, 2014	15.91	15.97	15.55	15.65
5622	NYSE	GOLD	Thu, Sep 18, 2014	16.27	16.32	15.97	16.00
5621	NYSE	GOLD	Wed, Sep 17, 2014	16.49	16.64	16.18	16.25
5620	NYSE	GOLD	Tue, Sep 16, 2014	16.46	16.72	16.28	16.57
5619	NYSE	GOLD	Mon, Sep 15, 2014	16.68	16.69	16.37	16.44
5618	NYSE	GOLD	Fri, Sep 12, 2014	16.73	16.96	16.46	16.52
5617	NYSE	GOLD	Thu, Sep 11, 2014	16.64	16.93	16.50	16.86
5616	NYSE	GOLD	Wed, Sep 10, 2014	16.84	17.01	16.63	16.74
5615	NYSE	GOLD	Tue, Sep 9, 2014	16.77	16.98	16.56	16.88
5614	NYSE	GOLD	Mon, Sep 8, 2014	17.03	17.09	16.68	16.74
5613	NYSE	GOLD	Fri, Sep 5, 2014	17.11	17.25	16.92	17.16
5612	NYSE	GOLD	Thu, Sep 4, 2014	17.85	17.87	17.00	17.02
5611	NYSE	GOLD	Wed, Sep 3, 2014	17.98	18.00	17.73	17.75
5610	NYSE	GOLD	Tue, Sep 2, 2014	18.04	18.13	17.83	17.86
5609	NYSE	GOLD	Fri, Aug 29, 2014	18.20	18.43	18.08	18.39
5608	NYSE	GOLD	Thu, Aug 28, 2014	18.30	18.30	18.13	18.22
5607	NYSE	GOLD	Wed, Aug 27, 2014	18.28	18.30	17.94	18.12
5606	NYSE	GOLD	Tue, Aug 26, 2014	18.26	18.28	18.08	18.25
5605	NYSE	GOLD	Mon, Aug 25, 2014	18.22	18.26	17.96	18.01
5604	NYSE	GOLD	Fri, Aug 22, 2014	18.42	18.45	18.19	18.24
5603	NYSE	GOLD	Thu, Aug 21, 2014	18.44	18.49	18.18	18.45
5602	NYSE	GOLD	Wed, Aug 20, 2014	18.80	18.83	18.59	18.72
5601	NYSE	GOLD	Tue, Aug 19, 2014	18.96	19.09	18.76	18.83
5600	NYSE	GOLD	Mon, Aug 18, 2014	18.80	19.01	18.69	19.01
5599	NYSE	GOLD	Fri, Aug 15, 2014	18.82	19.05	18.77	18.95
5598	NYSE	GOLD	Thu, Aug 14, 2014	19.04	19.29	19.01	19.12
5597	NYSE	GOLD	Wed, Aug 13, 2014	19.25	19.36	19.05	19.06
5596	NYSE	GOLD	Tue, Aug 12, 2014	18.86	19.26	18.80	19.18
5595	NYSE	GOLD	Mon, Aug 11, 2014	18.69	18.82	18.56	18.70
5594	NYSE	GOLD	Fri, Aug 8, 2014	18.67	19.00	18.56	18.69
5593	NYSE	GOLD	Thu, Aug 7, 2014	18.33	18.51	18.23	18.49
5592	NYSE	GOLD	Wed, Aug 6, 2014	18.32	18.43	18.23	18.36
5591	NYSE	GOLD	Tue, Aug 5, 2014	18.01	18.09	17.75	18.03
5590	NYSE	GOLD	Mon, Aug 4, 2014	18.20	18.32	17.87	18.05
5589	NYSE	GOLD	Fri, Aug 1, 2014	18.27	18.41	18.02	18.21
5588	NYSE	GOLD	Thu, Jul 31, 2014	18.07	18.45	18.05	18.08
5587	NYSE	GOLD	Wed, Jul 30, 2014	18.47	18.59	18.24	18.47
5586	NYSE	GOLD	Tue, Jul 29, 2014	18.68	18.78	18.53	18.59
5585	NYSE	GOLD	Mon, Jul 28, 2014	18.60	18.72	18.42	18.69
5584	NYSE	GOLD	Fri, Jul 25, 2014	18.25	18.70	18.20	18.68
5583	NYSE	GOLD	Thu, Jul 24, 2014	18.62	18.66	18.25	18.30
5582	NYSE	GOLD	Wed, Jul 23, 2014	18.83	18.93	18.71	18.74
5581	NYSE	GOLD	Tue, Jul 22, 2014	19.06	19.08	18.76	18.84
5580	NYSE	GOLD	Mon, Jul 21, 2014	19.22	19.23	18.80	19.10
5579	NYSE	GOLD	Fri, Jul 18, 2014	18.92	19.20	18.87	19.19
5578	NYSE	GOLD	Thu, Jul 17, 2014	18.98	19.21	18.78	19.18
5577	NYSE	GOLD	Wed, Jul 16, 2014	18.53	19.00	18.44	18.89
5576	NYSE	GOLD	Tue, Jul 15, 2014	18.98	19.21	18.29	18.33
5575	NYSE	GOLD	Mon, Jul 14, 2014	18.64	19.18	18.61	18.88
5574	NYSE	GOLD	Fri, Jul 11, 2014	18.70	19.30	18.50	19.29
5573	NYSE	GOLD	Thu, Jul 10, 2014	19.22	19.49	18.49	18.59
5572	NYSE	GOLD	Wed, Jul 9, 2014	18.78	19.07	18.66	18.90
5571	NYSE	GOLD	Tue, Jul 8, 2014	18.40	18.71	18.07	18.69
5570	NYSE	GOLD	Mon, Jul 7, 2014	18.21	18.34	18.02	18.31
5569	NYSE	GOLD	Thu, Jul 3, 2014	18.18	18.47	18.05	18.44
5568	NYSE	GOLD	Wed, Jul 2, 2014	18.14	18.46	18.13	18.34
5567	NYSE	GOLD	Tue, Jul 1, 2014	18.30	18.45	18.02	18.19
5566	NYSE	GOLD	Mon, Jun 30, 2014	17.93	18.34	17.84	18.30
5565	NYSE	GOLD	Fri, Jun 27, 2014	18.00	18.19	17.86	18.02
5564	NYSE	GOLD	Thu, Jun 26, 2014	17.71	18.01	17.56	18.01
5563	NYSE	GOLD	Wed, Jun 25, 2014	17.81	17.93	17.68	17.77
5562	NYSE	GOLD	Tue, Jun 24, 2014	18.23	18.32	17.62	17.74
5561	NYSE	GOLD	Mon, Jun 23, 2014	17.84	18.25	17.76	18.20
5560	NYSE	GOLD	Fri, Jun 20, 2014	17.82	18.09	17.74	17.82
5559	NYSE	GOLD	Thu, Jun 19, 2014	17.70	18.04	17.54	18.01
5558	NYSE	GOLD	Wed, Jun 18, 2014	17.05	17.41	16.88	17.40
5557	NYSE	GOLD	Tue, Jun 17, 2014	16.79	17.16	16.71	17.07
5556	NYSE	GOLD	Mon, Jun 16, 2014	17.02	17.11	16.82	16.94
5555	NYSE	GOLD	Fri, Jun 13, 2014	16.74	17.06	16.48	16.99
5554	NYSE	GOLD	Thu, Jun 12, 2014	16.55	16.80	16.52	16.75
5553	NYSE	GOLD	Wed, Jun 11, 2014	16.37	16.55	16.24	16.44
5552	NYSE	GOLD	Tue, Jun 10, 2014	16.11	16.29	16.10	16.26
5551	NYSE	GOLD	Mon, Jun 9, 2014	16.07	16.25	15.97	15.98
5550	NYSE	GOLD	Fri, Jun 6, 2014	16.17	16.20	15.81	16.05
5549	NYSE	GOLD	Thu, Jun 5, 2014	16.03	16.28	16.01	16.09
5548	NYSE	GOLD	Wed, Jun 4, 2014	16.01	16.04	15.86	15.92
5547	NYSE	GOLD	Tue, Jun 3, 2014	15.92	16.09	15.69	15.97
5546	NYSE	GOLD	Mon, Jun 2, 2014	16.07	16.11	15.83	15.90
5545	NYSE	GOLD	Fri, May 30, 2014	15.85	16.12	15.72	16.11
5544	NYSE	GOLD	Thu, May 29, 2014	15.67	16.03	15.65	15.77
5543	NYSE	GOLD	Wed, May 28, 2014	15.87	15.92	15.47	15.69
5542	NYSE	GOLD	Tue, May 27, 2014	16.36	16.36	15.89	15.94
5541	NYSE	GOLD	Fri, May 23, 2014	16.62	16.73	16.48	16.52
5540	NYSE	GOLD	Thu, May 22, 2014	16.95	16.96	16.53	16.59
5539	NYSE	GOLD	Wed, May 21, 2014	16.61	16.80	16.50	16.78
5538	NYSE	GOLD	Tue, May 20, 2014	16.46	16.74	16.45	16.66
5537	NYSE	GOLD	Mon, May 19, 2014	16.71	16.74	16.35	16.56
5536	NYSE	GOLD	Fri, May 16, 2014	16.82	16.82	16.51	16.62
5535	NYSE	GOLD	Thu, May 15, 2014	17.35	17.36	16.75	16.85
5534	NYSE	GOLD	Wed, May 14, 2014	17.43	17.60	17.37	17.40
5533	NYSE	GOLD	Tue, May 13, 2014	17.38	17.49	17.22	17.25
5532	NYSE	GOLD	Mon, May 12, 2014	17.46	17.48	17.31	17.36
5531	NYSE	GOLD	Fri, May 9, 2014	17.30	17.38	17.08	17.23
5530	NYSE	GOLD	Thu, May 8, 2014	17.29	17.36	17.05	17.17
5529	NYSE	GOLD	Wed, May 7, 2014	17.35	17.41	17.13	17.28
5528	NYSE	GOLD	Tue, May 6, 2014	17.52	17.56	17.37	17.45
5527	NYSE	GOLD	Mon, May 5, 2014	17.62	17.65	17.37	17.47
5526	NYSE	GOLD	Fri, May 2, 2014	17.19	17.48	17.05	17.40
5525	NYSE	GOLD	Thu, May 1, 2014	17.28	17.34	17.07	17.11
5524	NYSE	GOLD	Wed, Apr 30, 2014	17.41	17.77	17.35	17.47
5523	NYSE	GOLD	Tue, Apr 29, 2014	17.48	17.80	17.37	17.67
5522	NYSE	GOLD	Mon, Apr 28, 2014	17.88	17.90	17.27	17.33
5521	NYSE	GOLD	Fri, Apr 25, 2014	17.63	17.90	17.53	17.89
5520	NYSE	GOLD	Thu, Apr 24, 2014	17.60	17.90	17.40	17.47
5519	NYSE	GOLD	Wed, Apr 23, 2014	17.63	18.00	17.46	17.81
5518	NYSE	GOLD	Tue, Apr 22, 2014	17.52	17.63	17.36	17.55
5517	NYSE	GOLD	Mon, Apr 21, 2014	17.90	18.03	17.17	17.28
5516	NYSE	GOLD	Thu, Apr 17, 2014	18.39	18.44	17.95	17.98
5515	NYSE	GOLD	Wed, Apr 16, 2014	18.52	18.58	18.21	18.32
5514	NYSE	GOLD	Tue, Apr 15, 2014	18.23	18.61	18.09	18.54
5513	NYSE	GOLD	Mon, Apr 14, 2014	18.84	19.00	18.73	18.83
5512	NYSE	GOLD	Fri, Apr 11, 2014	18.80	19.15	18.58	18.62
5511	NYSE	GOLD	Thu, Apr 10, 2014	19.09	19.17	18.69	18.79
5510	NYSE	GOLD	Wed, Apr 9, 2014	18.57	19.22	18.50	18.93
5509	NYSE	GOLD	Tue, Apr 8, 2014	18.70	18.85	18.55	18.79
5508	NYSE	GOLD	Mon, Apr 7, 2014	18.40	18.62	18.22	18.35
5507	NYSE	GOLD	Fri, Apr 4, 2014	18.89	19.01	18.38	18.48
5506	NYSE	GOLD	Thu, Apr 3, 2014	18.45	18.46	18.16	18.35
5505	NYSE	GOLD	Wed, Apr 2, 2014	18.25	18.76	18.25	18.62
5504	NYSE	GOLD	Tue, Apr 1, 2014	17.93	18.09	17.74	17.89
5503	NYSE	GOLD	Mon, Mar 31, 2014	18.18	18.29	17.75	17.83
5502	NYSE	GOLD	Fri, Mar 28, 2014	18.01	18.46	17.80	18.30
5501	NYSE	GOLD	Thu, Mar 27, 2014	17.83	18.24	17.72	18.08
5500	NYSE	GOLD	Wed, Mar 26, 2014	18.51	18.63	17.84	17.88
5499	NYSE	GOLD	Tue, Mar 25, 2014	18.62	18.80	18.38	18.52
5498	NYSE	GOLD	Mon, Mar 24, 2014	19.15	19.20	18.35	18.53
5497	NYSE	GOLD	Fri, Mar 21, 2014	19.69	19.70	19.17	19.40
5496	NYSE	GOLD	Thu, Mar 20, 2014	19.19	19.63	19.10	19.42
5495	NYSE	GOLD	Wed, Mar 19, 2014	19.90	20.01	19.33	19.39
5494	NYSE	GOLD	Tue, Mar 18, 2014	19.97	20.38	19.96	20.22
5493	NYSE	GOLD	Mon, Mar 17, 2014	20.78	20.89	20.44	20.45
5492	NYSE	GOLD	Fri, Mar 14, 2014	21.00	21.10	20.65	20.91
5491	NYSE	GOLD	Thu, Mar 13, 2014	20.36	20.86	20.22	20.79
5490	NYSE	GOLD	Wed, Mar 12, 2014	20.11	20.38	20.04	20.34
5489	NYSE	GOLD	Tue, Mar 11, 2014	19.86	20.01	19.74	19.82
5488	NYSE	GOLD	Mon, Mar 10, 2014	19.92	19.93	19.58	19.75
5487	NYSE	GOLD	Fri, Mar 7, 2014	19.88	20.09	19.71	19.91
5486	NYSE	GOLD	Thu, Mar 6, 2014	20.52	20.57	20.23	20.35
5485	NYSE	GOLD	Wed, Mar 5, 2014	20.42	20.66	20.13	20.38
5484	NYSE	GOLD	Tue, Mar 4, 2014	20.36	20.60	20.21	20.36
5483	NYSE	GOLD	Mon, Mar 3, 2014	20.94	21.02	20.44	20.50
5482	NYSE	GOLD	Fri, Feb 28, 2014	20.72	20.80	20.30	20.38
5481	NYSE	GOLD	Thu, Feb 27, 2014	20.78	21.11	20.52	21.01
5480	NYSE	GOLD	Wed, Feb 26, 2014	20.92	21.07	20.48	20.79
5479	NYSE	GOLD	Tue, Feb 25, 2014	21.20	21.45	21.02	21.08
5478	NYSE	GOLD	Mon, Feb 24, 2014	21.24	21.38	20.98	21.23
5477	NYSE	GOLD	Fri, Feb 21, 2014	20.98	21.21	20.74	20.95
5476	NYSE	GOLD	Thu, Feb 20, 2014	20.18	21.03	19.81	20.98
5475	NYSE	GOLD	Wed, Feb 19, 2014	20.32	20.66	19.68	19.77
5474	NYSE	GOLD	Tue, Feb 18, 2014	20.83	20.84	20.16	20.36
5473	NYSE	GOLD	Fri, Feb 14, 2014	20.50	20.74	20.08	20.34
5472	NYSE	GOLD	Thu, Feb 13, 2014	19.17	20.22	19.13	20.09
5471	NYSE	GOLD	Wed, Feb 12, 2014	19.65	19.69	18.81	18.97
5470	NYSE	GOLD	Tue, Feb 11, 2014	19.43	19.72	19.28	19.57
5469	NYSE	GOLD	Mon, Feb 10, 2014	19.13	19.41	19.10	19.28
5468	NYSE	GOLD	Fri, Feb 7, 2014	18.60	18.99	18.55	18.89
5467	NYSE	GOLD	Thu, Feb 6, 2014	18.67	18.80	18.34	18.50
5466	NYSE	GOLD	Wed, Feb 5, 2014	19.21	19.32	18.54	18.56
5465	NYSE	GOLD	Tue, Feb 4, 2014	19.17	19.30	19.01	19.15
5464	NYSE	GOLD	Mon, Feb 3, 2014	19.48	19.76	19.28	19.30
5463	NYSE	GOLD	Fri, Jan 31, 2014	19.33	19.57	19.06	19.28
5462	NYSE	GOLD	Wed, Jan 29, 2014	19.11	19.60	19.07	19.52
5461	NYSE	GOLD	Tue, Jan 28, 2014	18.62	18.88	18.49	18.80
5460	NYSE	GOLD	Mon, Jan 27, 2014	18.87	18.93	18.47	18.53
5459	NYSE	GOLD	Fri, Jan 24, 2014	19.46	19.95	18.71	19.03
5458	NYSE	GOLD	Wed, Jan 22, 2014	19.00	19.00	18.67	18.80
5457	NYSE	GOLD	Tue, Jan 21, 2014	18.76	19.30	18.62	19.25
5456	NYSE	GOLD	Fri, Jan 17, 2014	18.45	18.90	18.45	18.77
5455	NYSE	GOLD	Thu, Jan 16, 2014	18.19	18.30	17.95	18.21
5454	NYSE	GOLD	Wed, Jan 15, 2014	17.64	18.13	17.58	18.04
5453	NYSE	GOLD	Tue, Jan 14, 2014	18.09	18.27	17.69	17.80
5452	NYSE	GOLD	Mon, Jan 13, 2014	18.13	18.20	17.69	18.17
5451	NYSE	GOLD	Fri, Jan 10, 2014	18.02	18.40	17.91	18.18
5450	NYSE	GOLD	Thu, Jan 9, 2014	17.91	17.94	17.68	17.74
5449	NYSE	GOLD	Wed, Jan 8, 2014	18.11	18.11	17.78	17.96
5448	NYSE	GOLD	Tue, Jan 7, 2014	18.19	18.30	17.95	18.27
5447	NYSE	GOLD	Mon, Jan 6, 2014	18.45	18.56	18.17	18.35
5446	NYSE	GOLD	Fri, Jan 3, 2014	18.43	18.52	18.08	18.15
5445	NYSE	GOLD	Thu, Jan 2, 2014	17.96	18.35	17.91	18.31
5444	NYSE	GOLD	Tue, Dec 31, 2013	16.98	17.65	16.90	17.63
5443	NYSE	GOLD	Mon, Dec 30, 2013	17.32	17.60	17.08	17.11
5442	NYSE	GOLD	Fri, Dec 27, 2013	17.39	17.47	17.26	17.46
5441	NYSE	GOLD	Thu, Dec 26, 2013	17.41	17.63	17.13	17.29
5440	NYSE	GOLD	Tue, Dec 24, 2013	16.72	17.34	16.71	17.29
5439	NYSE	GOLD	Mon, Dec 23, 2013	16.68	16.74	16.36	16.67
5438	NYSE	GOLD	Fri, Dec 20, 2013	16.71	16.84	16.55	16.58
5437	NYSE	GOLD	Thu, Dec 19, 2013	16.50	16.82	16.44	16.58
5436	NYSE	GOLD	Wed, Dec 18, 2013	17.19	17.38	16.89	16.91
5435	NYSE	GOLD	Tue, Dec 17, 2013	16.99	17.24	16.87	17.20
5434	NYSE	GOLD	Mon, Dec 16, 2013	16.81	17.23	16.62	17.05
5433	NYSE	GOLD	Fri, Dec 13, 2013	16.64	16.98	16.51	16.74
5432	NYSE	GOLD	Thu, Dec 12, 2013	15.95	16.51	15.94	16.46
5431	NYSE	GOLD	Wed, Dec 11, 2013	16.85	16.88	16.32	16.38
5430	NYSE	GOLD	Tue, Dec 10, 2013	16.55	17.00	16.51	16.87
5429	NYSE	GOLD	Mon, Dec 9, 2013	15.63	16.16	15.61	16.00
5428	NYSE	GOLD	Fri, Dec 6, 2013	15.49	15.68	15.35	15.40
5427	NYSE	GOLD	Thu, Dec 5, 2013	15.47	15.82	15.32	15.43
5426	NYSE	GOLD	Wed, Dec 4, 2013	15.61	15.85	15.26	15.68
5425	NYSE	GOLD	Tue, Dec 3, 2013	15.52	15.81	15.42	15.51
5424	NYSE	GOLD	Mon, Dec 2, 2013	16.25	16.48	15.53	15.54
5423	NYSE	GOLD	Fri, Nov 29, 2013	16.58	16.67	16.44	16.49
5422	NYSE	GOLD	Wed, Nov 27, 2013	16.45	16.60	16.19	16.36
5421	NYSE	GOLD	Tue, Nov 26, 2013	16.18	16.38	16.02	16.21
5420	NYSE	GOLD	Mon, Nov 25, 2013	16.20	16.68	15.90	16.39
5419	NYSE	GOLD	Fri, Nov 22, 2013	16.93	17.18	16.35	16.38
5418	NYSE	GOLD	Thu, Nov 21, 2013	17.02	17.12	16.57	16.85
5417	NYSE	GOLD	Wed, Nov 20, 2013	17.60	17.78	16.96	17.18
5416	NYSE	GOLD	Tue, Nov 19, 2013	17.75	17.90	17.65	17.83
5415	NYSE	GOLD	Mon, Nov 18, 2013	18.04	18.05	17.58	17.67
5414	NYSE	GOLD	Fri, Nov 15, 2013	18.15	18.19	18.07	18.07
5413	NYSE	GOLD	Thu, Nov 14, 2013	18.18	18.22	18.00	18.11
5412	NYSE	GOLD	Wed, Nov 13, 2013	18.14	18.19	18.01	18.10
5411	NYSE	GOLD	Tue, Nov 12, 2013	18.15	18.25	17.94	18.03
5410	NYSE	GOLD	Mon, Nov 11, 2013	18.02	18.26	17.86	18.19
5409	NYSE	GOLD	Fri, Nov 8, 2013	18.00	18.25	17.59	18.22
5408	NYSE	GOLD	Thu, Nov 7, 2013	18.17	18.35	18.10	18.18
5407	NYSE	GOLD	Wed, Nov 6, 2013	18.29	18.35	18.21	18.34
5406	NYSE	GOLD	Tue, Nov 5, 2013	18.22	18.30	18.09	18.28
5405	NYSE	GOLD	Mon, Nov 4, 2013	18.18	18.34	17.94	18.31
5404	NYSE	GOLD	Fri, Nov 1, 2013	18.16	18.46	17.87	18.01
5403	NYSE	GOLD	Thu, Oct 31, 2013	19.93	20.19	19.27	19.39
5402	NYSE	GOLD	Wed, Oct 30, 2013	20.10	20.53	19.42	20.50
5401	NYSE	GOLD	Tue, Oct 29, 2013	20.16	20.22	19.73	19.77
5400	NYSE	GOLD	Mon, Oct 28, 2013	20.24	20.62	19.83	20.25
5399	NYSE	GOLD	Fri, Oct 25, 2013	19.99	20.20	19.64	20.14
5398	NYSE	GOLD	Thu, Oct 24, 2013	19.82	20.37	19.59	20.07
5397	NYSE	GOLD	Wed, Oct 23, 2013	19.69	19.88	19.26	19.39
5396	NYSE	GOLD	Tue, Oct 22, 2013	19.25	19.91	19.25	19.88
5395	NYSE	GOLD	Mon, Oct 21, 2013	18.66	18.97	18.64	18.95
5394	NYSE	GOLD	Fri, Oct 18, 2013	18.46	18.64	18.35	18.52
5393	NYSE	GOLD	Thu, Oct 17, 2013	18.19	18.84	18.10	18.50
5392	NYSE	GOLD	Wed, Oct 16, 2013	17.70	17.86	17.39	17.62
5391	NYSE	GOLD	Tue, Oct 15, 2013	17.18	17.80	17.13	17.78
5390	NYSE	GOLD	Mon, Oct 14, 2013	17.37	17.45	17.13	17.26
5389	NYSE	GOLD	Fri, Oct 11, 2013	17.48	17.58	17.15	17.23
5388	NYSE	GOLD	Thu, Oct 10, 2013	17.64	18.15	17.41	17.84
5387	NYSE	GOLD	Wed, Oct 9, 2013	17.56	17.89	17.18	17.67
5386	NYSE	GOLD	Tue, Oct 8, 2013	18.26	18.28	17.55	17.66
5385	NYSE	GOLD	Mon, Oct 7, 2013	18.14	18.37	18.11	18.28
5384	NYSE	GOLD	Fri, Oct 4, 2013	18.16	18.30	18.00	18.03
5383	NYSE	GOLD	Thu, Oct 3, 2013	18.33	18.49	18.05	18.10
5382	NYSE	GOLD	Wed, Oct 2, 2013	18.34	18.79	18.23	18.41
5381	NYSE	GOLD	Tue, Oct 1, 2013	18.17	18.27	17.85	18.03
5380	NYSE	GOLD	Mon, Sep 30, 2013	18.37	18.82	18.30	18.62
5379	NYSE	GOLD	Fri, Sep 27, 2013	18.75	18.98	18.44	18.53
5378	NYSE	GOLD	Thu, Sep 26, 2013	18.74	18.93	18.36	18.53
5377	NYSE	GOLD	Wed, Sep 25, 2013	18.61	19.04	18.40	18.67
5376	NYSE	GOLD	Tue, Sep 24, 2013	18.22	18.70	18.05	18.56
5375	NYSE	GOLD	Mon, Sep 23, 2013	18.56	19.00	18.29	18.35
5374	NYSE	GOLD	Fri, Sep 20, 2013	19.17	19.24	18.50	18.61
5373	NYSE	GOLD	Thu, Sep 19, 2013	20.11	20.18	19.06	19.44
5372	NYSE	GOLD	Wed, Sep 18, 2013	18.11	20.39	18.07	20.11
5371	NYSE	GOLD	Tue, Sep 17, 2013	18.43	18.49	17.95	18.33
5370	NYSE	GOLD	Mon, Sep 16, 2013	18.10	18.63	18.01	18.14
5369	NYSE	GOLD	Fri, Sep 13, 2013	17.50	17.84	17.39	17.72
5368	NYSE	GOLD	Thu, Sep 12, 2013	17.90	18.04	17.57	17.61
5367	NYSE	GOLD	Wed, Sep 11, 2013	18.48	18.65	18.24	18.64
5366	NYSE	GOLD	Tue, Sep 10, 2013	18.69	18.86	18.28	18.44
5365	NYSE	GOLD	Mon, Sep 9, 2013	19.14	19.32	19.03	19.20
5364	NYSE	GOLD	Fri, Sep 6, 2013	19.33	19.52	19.03	19.08
5363	NYSE	GOLD	Thu, Sep 5, 2013	19.27	19.35	18.84	18.91
5362	NYSE	GOLD	Wed, Sep 4, 2013	19.20	19.48	19.14	19.41
5361	NYSE	GOLD	Tue, Sep 3, 2013	19.44	19.73	19.37	19.51
5360	NYSE	GOLD	Fri, Aug 30, 2013	19.37	19.44	19.01	19.15
5359	NYSE	GOLD	Thu, Aug 29, 2013	19.21	19.89	18.87	19.69
5358	NYSE	GOLD	Wed, Aug 28, 2013	19.87	20.44	19.26	19.33
5357	NYSE	GOLD	Tue, Aug 27, 2013	20.99	21.20	19.67	19.72
5356	NYSE	GOLD	Mon, Aug 26, 2013	20.30	20.63	20.07	20.43
5355	NYSE	GOLD	Fri, Aug 23, 2013	19.54	20.30	19.38	20.07
5354	NYSE	GOLD	Thu, Aug 22, 2013	19.49	19.85	19.32	19.56
5353	NYSE	GOLD	Wed, Aug 21, 2013	19.63	19.85	19.06	19.07
5352	NYSE	GOLD	Tue, Aug 20, 2013	19.10	19.94	19.06	19.77
5351	NYSE	GOLD	Mon, Aug 19, 2013	19.42	19.61	19.03	19.23
5350	NYSE	GOLD	Fri, Aug 16, 2013	19.99	20.25	19.10	19.33
5349	NYSE	GOLD	Thu, Aug 15, 2013	18.49	19.88	18.37	19.81
5348	NYSE	GOLD	Wed, Aug 14, 2013	17.98	18.86	17.90	18.73
5347	NYSE	GOLD	Tue, Aug 13, 2013	18.03	18.27	17.60	17.80
5346	NYSE	GOLD	Mon, Aug 12, 2013	18.10	18.44	18.08	18.21
5345	NYSE	GOLD	Fri, Aug 9, 2013	17.06	17.72	16.79	17.42
5344	NYSE	GOLD	Thu, Aug 8, 2013	15.83	17.14	15.81	17.10
5343	NYSE	GOLD	Wed, Aug 7, 2013	15.56	15.96	15.53	15.55
5342	NYSE	GOLD	Tue, Aug 6, 2013	16.16	16.19	15.63	15.65
5341	NYSE	GOLD	Mon, Aug 5, 2013	16.67	16.82	16.35	16.39
5340	NYSE	GOLD	Fri, Aug 2, 2013	16.74	17.45	16.63	16.68
5339	NYSE	GOLD	Thu, Aug 1, 2013	17.34	17.43	16.80	16.81
5338	NYSE	GOLD	Wed, Jul 31, 2013	17.12	17.53	16.62	16.97
5337	NYSE	GOLD	Tue, Jul 30, 2013	17.47	17.54	17.13	17.20
5336	NYSE	GOLD	Mon, Jul 29, 2013	17.82	17.84	17.44	17.55
5335	NYSE	GOLD	Fri, Jul 26, 2013	17.36	17.82	17.17	17.82
5334	NYSE	GOLD	Thu, Jul 25, 2013	17.19	17.81	17.03	17.51
5333	NYSE	GOLD	Wed, Jul 24, 2013	18.00	18.06	16.84	17.17
5332	NYSE	GOLD	Tue, Jul 23, 2013	17.58	18.15	17.37	18.10
5331	NYSE	GOLD	Mon, Jul 22, 2013	17.34	17.86	17.24	17.56
5330	NYSE	GOLD	Fri, Jul 19, 2013	15.89	16.57	15.80	16.54
5329	NYSE	GOLD	Thu, Jul 18, 2013	15.90	15.99	15.61	15.74
5328	NYSE	GOLD	Wed, Jul 17, 2013	16.17	16.31	15.67	15.70
5327	NYSE	GOLD	Tue, Jul 16, 2013	15.20	16.09	15.17	16.02
5326	NYSE	GOLD	Mon, Jul 15, 2013	15.22	15.35	14.92	15.06
5325	NYSE	GOLD	Fri, Jul 12, 2013	15.07	15.15	14.79	14.94
5324	NYSE	GOLD	Thu, Jul 11, 2013	14.82	15.27	14.75	15.22
5323	NYSE	GOLD	Wed, Jul 10, 2013	14.03	14.25	13.79	14.00
5322	NYSE	GOLD	Tue, Jul 9, 2013	14.12	14.36	13.85	13.91
5321	NYSE	GOLD	Mon, Jul 8, 2013	14.03	14.21	13.73	13.79
5320	NYSE	GOLD	Fri, Jul 5, 2013	14.25	14.30	13.43	13.76
5319	NYSE	GOLD	Wed, Jul 3, 2013	14.62	14.93	14.47	14.69
5318	NYSE	GOLD	Tue, Jul 2, 2013	15.25	15.25	14.33	14.51
5317	NYSE	GOLD	Mon, Jul 1, 2013	15.89	16.15	15.08	15.25
5316	NYSE	GOLD	Fri, Jun 28, 2013	14.73	15.92	14.67	15.74
5315	NYSE	GOLD	Thu, Jun 27, 2013	15.03	15.30	14.78	14.87
5314	NYSE	GOLD	Wed, Jun 26, 2013	15.47	15.52	14.75	14.78
5313	NYSE	GOLD	Tue, Jun 25, 2013	16.44	16.57	15.95	16.11
5312	NYSE	GOLD	Mon, Jun 24, 2013	16.53	17.21	15.71	16.57
5311	NYSE	GOLD	Fri, Jun 21, 2013	16.77	16.99	16.16	16.89
5310	NYSE	GOLD	Thu, Jun 20, 2013	17.21	17.24	16.31	16.60
5309	NYSE	GOLD	Wed, Jun 19, 2013	18.94	19.14	17.92	18.01
5308	NYSE	GOLD	Tue, Jun 18, 2013	19.30	19.34	18.74	18.90
5307	NYSE	GOLD	Mon, Jun 17, 2013	19.54	19.73	19.31	19.42
5306	NYSE	GOLD	Fri, Jun 14, 2013	19.97	20.00	19.46	19.50
5305	NYSE	GOLD	Thu, Jun 13, 2013	19.60	19.83	19.21	19.81
5304	NYSE	GOLD	Wed, Jun 12, 2013	19.75	20.33	19.61	19.77
5303	NYSE	GOLD	Tue, Jun 11, 2013	19.93	20.24	19.61	19.65
5302	NYSE	GOLD	Mon, Jun 10, 2013	20.11	20.53	19.80	20.40
5301	NYSE	GOLD	Fri, Jun 7, 2013	20.70	20.72	20.02	20.25
5300	NYSE	GOLD	Thu, Jun 6, 2013	20.94	21.45	20.81	21.13
5299	NYSE	GOLD	Wed, Jun 5, 2013	20.93	21.43	20.75	21.00
5298	NYSE	GOLD	Tue, Jun 4, 2013	20.95	21.01	20.36	20.87
5297	NYSE	GOLD	Mon, Jun 3, 2013	21.31	21.68	21.19	21.40
5296	NYSE	GOLD	Fri, May 31, 2013	20.95	21.63	20.83	21.12
5295	NYSE	GOLD	Thu, May 30, 2013	20.33	21.35	20.32	21.29
5294	NYSE	GOLD	Wed, May 29, 2013	19.16	19.86	19.05	19.82
5293	NYSE	GOLD	Tue, May 28, 2013	19.27	19.63	18.89	19.15
5292	NYSE	GOLD	Fri, May 24, 2013	19.56	19.79	18.86	19.16
5291	NYSE	GOLD	Thu, May 23, 2013	19.89	19.94	19.38	19.55
5290	NYSE	GOLD	Wed, May 22, 2013	19.84	20.25	19.19	19.50
5289	NYSE	GOLD	Tue, May 21, 2013	19.25	19.76	19.07	19.37
5288	NYSE	GOLD	Mon, May 20, 2013	18.66	20.03	18.51	19.93
5287	NYSE	GOLD	Fri, May 17, 2013	19.13	19.20	18.47	18.58
5286	NYSE	GOLD	Thu, May 16, 2013	18.98	19.64	18.64	19.26
5285	NYSE	GOLD	Wed, May 15, 2013	20.15	20.38	19.32	19.44
5284	NYSE	GOLD	Tue, May 14, 2013	20.17	20.67	20.03	20.50
5283	NYSE	GOLD	Mon, May 13, 2013	20.58	20.67	20.23	20.30
5282	NYSE	GOLD	Fri, May 10, 2013	20.41	20.88	20.10	20.88
5281	NYSE	GOLD	Thu, May 9, 2013	21.11	21.70	20.77	20.91
5280	NYSE	GOLD	Wed, May 8, 2013	20.11	21.49	20.10	21.41
5279	NYSE	GOLD	Tue, May 7, 2013	20.06	20.10	19.53	19.74
5278	NYSE	GOLD	Mon, May 6, 2013	20.35	20.48	20.15	20.35
5277	NYSE	GOLD	Fri, May 3, 2013	19.81	20.10	19.63	20.00
5276	NYSE	GOLD	Thu, May 2, 2013	19.60	19.75	19.15	19.54
5275	NYSE	GOLD	Wed, May 1, 2013	19.22	19.52	18.93	19.21
5274	NYSE	GOLD	Tue, Apr 30, 2013	19.36	19.71	18.91	19.71
5273	NYSE	GOLD	Mon, Apr 29, 2013	18.98	19.35	18.81	19.26
5272	NYSE	GOLD	Fri, Apr 26, 2013	19.23	19.32	18.30	18.55
5271	NYSE	GOLD	Thu, Apr 25, 2013	19.50	19.70	19.00	19.06
5270	NYSE	GOLD	Wed, Apr 24, 2013	18.34	19.10	17.95	18.91
5269	NYSE	GOLD	Tue, Apr 23, 2013	17.83	18.03	17.53	17.59
5268	NYSE	GOLD	Mon, Apr 22, 2013	18.81	18.81	17.60	18.01
5267	NYSE	GOLD	Fri, Apr 19, 2013	18.51	18.92	17.76	18.17
5266	NYSE	GOLD	Thu, Apr 18, 2013	18.00	18.25	17.59	17.98
5265	NYSE	GOLD	Wed, Apr 17, 2013	18.85	19.11	17.51	17.65
5264	NYSE	GOLD	Tue, Apr 16, 2013	20.76	20.76	18.64	18.86
5263	NYSE	GOLD	Mon, Apr 15, 2013	21.26	21.31	19.65	19.78
5262	NYSE	GOLD	Fri, Apr 12, 2013	24.16	24.17	22.58	22.62
5261	NYSE	GOLD	Thu, Apr 11, 2013	24.63	25.10	24.30	24.73
5260	NYSE	GOLD	Wed, Apr 10, 2013	25.97	26.02	24.26	24.46
5259	NYSE	GOLD	Tue, Apr 9, 2013	26.43	27.25	26.36	26.69
5258	NYSE	GOLD	Mon, Apr 8, 2013	26.61	26.77	26.15	26.33
5257	NYSE	GOLD	Fri, Apr 5, 2013	27.29	27.43	26.30	26.69
5256	NYSE	GOLD	Thu, Apr 4, 2013	26.47	27.43	26.15	27.01
5255	NYSE	GOLD	Wed, Apr 3, 2013	28.20	28.47	26.54	26.70
5254	NYSE	GOLD	Tue, Apr 2, 2013	28.77	28.83	28.27	28.29
5253	NYSE	GOLD	Mon, Apr 1, 2013	29.32	29.39	28.94	29.02
5252	NYSE	GOLD	Thu, Mar 28, 2013	29.21	29.46	29.02	29.40
5251	NYSE	GOLD	Wed, Mar 27, 2013	28.75	29.48	28.65	29.37
5250	NYSE	GOLD	Tue, Mar 26, 2013	28.99	29.05	28.69	28.82
5249	NYSE	GOLD	Mon, Mar 25, 2013	29.23	29.45	28.86	29.01
5248	NYSE	GOLD	Fri, Mar 22, 2013	29.52	29.70	29.17	29.38
5247	NYSE	GOLD	Thu, Mar 21, 2013	29.05	29.84	28.93	29.61
5246	NYSE	GOLD	Wed, Mar 20, 2013	28.91	29.05	28.67	28.81
5245	NYSE	GOLD	Tue, Mar 19, 2013	28.85	29.16	28.68	28.84
5244	NYSE	GOLD	Mon, Mar 18, 2013	29.09	29.34	28.82	28.87
5243	NYSE	GOLD	Fri, Mar 15, 2013	28.60	28.87	28.51	28.62
5242	NYSE	GOLD	Thu, Mar 14, 2013	28.43	28.91	28.41	28.59
5241	NYSE	GOLD	Wed, Mar 13, 2013	29.24	29.39	28.45	28.56
5240	NYSE	GOLD	Tue, Mar 12, 2013	29.29	29.59	29.14	29.18
5239	NYSE	GOLD	Mon, Mar 11, 2013	28.91	29.08	28.51	28.88
5238	NYSE	GOLD	Fri, Mar 8, 2013	28.88	29.44	28.59	28.91
5237	NYSE	GOLD	Thu, Mar 7, 2013	29.76	30.10	28.93	29.05
5236	NYSE	GOLD	Wed, Mar 6, 2013	28.49	29.70	28.31	29.69
5235	NYSE	GOLD	Tue, Mar 5, 2013	28.94	29.09	28.50	28.52
5234	NYSE	GOLD	Mon, Mar 4, 2013	29.33	29.45	28.51	28.65
5233	NYSE	GOLD	Fri, Mar 1, 2013	30.41	30.46	29.33	29.40
5232	NYSE	GOLD	Thu, Feb 28, 2013	30.77	30.77	30.15	30.24
5231	NYSE	GOLD	Wed, Feb 27, 2013	31.12	31.22	30.62	30.91
5230	NYSE	GOLD	Tue, Feb 26, 2013	30.88	31.60	30.59	31.26
5229	NYSE	GOLD	Mon, Feb 25, 2013	30.77	31.44	30.56	30.99
5228	NYSE	GOLD	Fri, Feb 22, 2013	30.34	30.64	30.14	30.49
5227	NYSE	GOLD	Thu, Feb 21, 2013	30.32	30.77	30.20	30.39
5226	NYSE	GOLD	Wed, Feb 20, 2013	30.99	31.32	30.23	30.27
5225	NYSE	GOLD	Tue, Feb 19, 2013	31.50	31.73	30.90	31.51
5224	NYSE	GOLD	Fri, Feb 15, 2013	32.04	32.12	31.36	31.63
5223	NYSE	GOLD	Thu, Feb 14, 2013	31.92	33.36	31.92	32.41
5222	NYSE	GOLD	Wed, Feb 13, 2013	32.36	32.58	31.58	31.59
5221	NYSE	GOLD	Tue, Feb 12, 2013	32.05	32.50	31.84	32.49
5220	NYSE	GOLD	Mon, Feb 11, 2013	32.35	32.41	32.07	32.30
5219	NYSE	GOLD	Fri, Feb 8, 2013	32.73	32.94	32.57	32.72
5218	NYSE	GOLD	Thu, Feb 7, 2013	32.58	33.05	32.42	32.73
5217	NYSE	GOLD	Wed, Feb 6, 2013	32.52	33.01	32.41	32.76
5216	NYSE	GOLD	Tue, Feb 5, 2013	32.60	32.79	32.31	32.52
5215	NYSE	GOLD	Mon, Feb 4, 2013	32.06	32.73	32.00	32.35
5214	NYSE	GOLD	Fri, Feb 1, 2013	32.27	32.40	31.77	32.20
5213	NYSE	GOLD	Thu, Jan 31, 2013	32.20	32.22	31.81	31.92
5212	NYSE	GOLD	Wed, Jan 30, 2013	33.21	33.36	32.31	32.39
5211	NYSE	GOLD	Tue, Jan 29, 2013	32.87	33.05	32.49	32.83
5210	NYSE	GOLD	Mon, Jan 28, 2013	32.87	32.89	32.44	32.55
5209	NYSE	GOLD	Fri, Jan 25, 2013	33.15	33.18	32.68	32.81
5208	NYSE	GOLD	Thu, Jan 24, 2013	33.91	33.94	33.28	33.29
5207	NYSE	GOLD	Wed, Jan 23, 2013	34.90	34.99	34.08	34.08
5206	NYSE	GOLD	Tue, Jan 22, 2013	34.18	34.96	34.01	34.81
5205	NYSE	GOLD	Fri, Jan 18, 2013	34.12	34.21	33.95	34.04
5204	NYSE	GOLD	Thu, Jan 17, 2013	33.96	34.36	33.51	34.08
5203	NYSE	GOLD	Wed, Jan 16, 2013	34.43	34.46	34.03	34.14
5202	NYSE	GOLD	Tue, Jan 15, 2013	34.45	35.06	34.15	34.59
5201	NYSE	GOLD	Mon, Jan 14, 2013	34.42	34.62	34.09	34.18
5200	NYSE	GOLD	Fri, Jan 11, 2013	34.49	34.51	34.02	34.25
5199	NYSE	GOLD	Thu, Jan 10, 2013	33.97	34.66	33.91	34.50
5198	NYSE	GOLD	Wed, Jan 9, 2013	33.56	33.72	33.31	33.61
5197	NYSE	GOLD	Tue, Jan 8, 2013	34.04	34.06	33.32	33.51
5196	NYSE	GOLD	Mon, Jan 7, 2013	34.34	34.45	33.99	34.09
5195	NYSE	GOLD	Fri, Jan 4, 2013	34.06	34.70	33.94	34.60
5194	NYSE	GOLD	Thu, Jan 3, 2013	35.47	35.55	34.32	34.45
5193	NYSE	GOLD	Wed, Jan 2, 2013	35.92	36.08	35.38	35.53
5192	NYSE	GOLD	Mon, Dec 31, 2012	34.04	35.18	34.00	35.01
5191	NYSE	GOLD	Fri, Dec 28, 2012	34.25	34.43	34.01	34.01
5190	NYSE	GOLD	Thu, Dec 27, 2012	33.73	34.69	33.71	34.26
5189	NYSE	GOLD	Wed, Dec 26, 2012	33.82	34.38	33.80	34.10
5188	NYSE	GOLD	Mon, Dec 24, 2012	33.38	33.80	33.25	33.75
5187	NYSE	GOLD	Fri, Dec 21, 2012	33.65	33.93	33.29	33.38
5186	NYSE	GOLD	Thu, Dec 20, 2012	33.50	33.68	32.81	33.64
5185	NYSE	GOLD	Wed, Dec 19, 2012	33.92	34.06	33.50	33.81
5184	NYSE	GOLD	Tue, Dec 18, 2012	34.46	34.49	33.66	33.97
5183	NYSE	GOLD	Mon, Dec 17, 2012	34.25	34.56	34.01	34.49
5182	NYSE	GOLD	Fri, Dec 14, 2012	34.29	34.48	33.95	34.23
5181	NYSE	GOLD	Thu, Dec 13, 2012	34.56	34.77	34.04	34.37
5180	NYSE	GOLD	Wed, Dec 12, 2012	34.43	35.53	34.33	35.12
5179	NYSE	GOLD	Tue, Dec 11, 2012	34.17	34.42	34.00	34.01
5178	NYSE	GOLD	Mon, Dec 10, 2012	33.83	34.31	33.80	34.19
5177	NYSE	GOLD	Fri, Dec 7, 2012	33.68	33.88	33.45	33.60
5176	NYSE	GOLD	Thu, Dec 6, 2012	33.41	33.91	33.20	33.43
5175	NYSE	GOLD	Wed, Dec 5, 2012	34.22	34.22	33.33	33.40
5174	NYSE	GOLD	Tue, Dec 4, 2012	33.34	34.47	33.25	34.19
5173	NYSE	GOLD	Mon, Dec 3, 2012	34.62	34.67	33.66	33.71
5172	NYSE	GOLD	Fri, Nov 30, 2012	34.76	35.07	34.13	34.53
5171	NYSE	GOLD	Thu, Nov 29, 2012	35.13	35.27	34.60	34.90
5170	NYSE	GOLD	Wed, Nov 28, 2012	33.79	34.84	33.55	34.83
5169	NYSE	GOLD	Tue, Nov 27, 2012	35.20	35.30	34.51	34.54
5168	NYSE	GOLD	Mon, Nov 26, 2012	35.49	35.50	34.73	35.26
5167	NYSE	GOLD	Fri, Nov 23, 2012	35.06	35.65	34.66	35.54
5166	NYSE	GOLD	Wed, Nov 21, 2012	34.20	34.86	34.08	34.79
5165	NYSE	GOLD	Tue, Nov 20, 2012	34.31	34.60	34.01	34.29
5164	NYSE	GOLD	Mon, Nov 19, 2012	34.25	34.54	34.13	34.30
5163	NYSE	GOLD	Fri, Nov 16, 2012	33.18	34.02	32.87	33.72
5162	NYSE	GOLD	Thu, Nov 15, 2012	33.99	34.04	33.03	33.27
5161	NYSE	GOLD	Wed, Nov 14, 2012	35.26	35.33	33.81	33.93
5160	NYSE	GOLD	Tue, Nov 13, 2012	35.36	35.67	35.25	35.29
5159	NYSE	GOLD	Mon, Nov 12, 2012	36.07	36.35	35.56	35.88
5158	NYSE	GOLD	Fri, Nov 9, 2012	36.90	36.91	36.02	36.07
5157	NYSE	GOLD	Thu, Nov 8, 2012	36.29	36.83	35.83	36.50
5156	NYSE	GOLD	Wed, Nov 7, 2012	36.08	36.40	35.07	36.26
5155	NYSE	GOLD	Tue, Nov 6, 2012	35.59	36.07	35.17	35.56
5154	NYSE	GOLD	Mon, Nov 5, 2012	35.74	35.92	35.08	35.08
5153	NYSE	GOLD	Fri, Nov 2, 2012	36.34	36.34	35.37	35.38
5152	NYSE	GOLD	Thu, Nov 1, 2012	37.49	38.00	36.56	36.70
5151	NYSE	GOLD	Wed, Oct 31, 2012	40.30	40.80	39.95	40.50
5150	NYSE	GOLD	Fri, Oct 26, 2012	39.67	39.68	39.13	39.18
5149	NYSE	GOLD	Thu, Oct 25, 2012	39.21	39.63	39.07	39.49
5148	NYSE	GOLD	Wed, Oct 24, 2012	39.24	39.27	38.33	38.47
5147	NYSE	GOLD	Tue, Oct 23, 2012	38.67	39.09	38.37	38.91
5146	NYSE	GOLD	Mon, Oct 22, 2012	38.63	39.43	38.53	39.30
5145	NYSE	GOLD	Fri, Oct 19, 2012	38.92	39.10	38.24	38.78
5144	NYSE	GOLD	Thu, Oct 18, 2012	39.46	39.68	38.85	38.92
5143	NYSE	GOLD	Wed, Oct 17, 2012	39.77	40.31	39.22	39.94
5142	NYSE	GOLD	Tue, Oct 16, 2012	39.32	39.90	39.00	39.81
5141	NYSE	GOLD	Mon, Oct 15, 2012	38.74	38.86	38.28	38.84
5140	NYSE	GOLD	Fri, Oct 12, 2012	39.83	39.88	38.89	39.02
5139	NYSE	GOLD	Thu, Oct 11, 2012	40.29	40.41	39.87	39.91
5138	NYSE	GOLD	Wed, Oct 10, 2012	40.06	40.95	40.03	40.15
5137	NYSE	GOLD	Tue, Oct 9, 2012	41.59	41.60	40.48	40.49
5136	NYSE	GOLD	Mon, Oct 8, 2012	41.53	41.70	41.06	41.37
5135	NYSE	GOLD	Fri, Oct 5, 2012	41.97	42.46	41.78	42.00
5134	NYSE	GOLD	Thu, Oct 4, 2012	41.65	42.19	41.42	42.19
5133	NYSE	GOLD	Wed, Oct 3, 2012	41.70	41.89	41.01	41.11
5132	NYSE	GOLD	Tue, Oct 2, 2012	42.07	42.13	41.33	41.62
5131	NYSE	GOLD	Mon, Oct 1, 2012	42.21	42.54	41.76	41.90
5130	NYSE	GOLD	Fri, Sep 28, 2012	41.62	41.91	41.23	41.76
5129	NYSE	GOLD	Thu, Sep 27, 2012	41.38	41.86	41.02	41.86
5128	NYSE	GOLD	Wed, Sep 26, 2012	40.28	41.16	39.90	40.95
5127	NYSE	GOLD	Tue, Sep 25, 2012	41.99	42.28	40.93	40.95
5126	NYSE	GOLD	Mon, Sep 24, 2012	42.18	42.50	41.25	41.31
5125	NYSE	GOLD	Fri, Sep 21, 2012	42.95	43.19	42.35	42.86
5124	NYSE	GOLD	Thu, Sep 20, 2012	42.25	42.48	41.89	42.46
5123	NYSE	GOLD	Wed, Sep 19, 2012	42.35	42.94	42.08	42.74
5122	NYSE	GOLD	Tue, Sep 18, 2012	41.96	42.29	41.67	42.05
5121	NYSE	GOLD	Mon, Sep 17, 2012	42.49	42.76	41.58	42.17
5120	NYSE	GOLD	Fri, Sep 14, 2012	42.23	42.75	42.09	42.38
5119	NYSE	GOLD	Thu, Sep 13, 2012	39.70	41.67	38.97	41.63
5118	NYSE	GOLD	Wed, Sep 12, 2012	39.84	39.89	38.64	39.71
5117	NYSE	GOLD	Tue, Sep 11, 2012	39.84	40.00	39.26	39.46
5116	NYSE	GOLD	Mon, Sep 10, 2012	40.09	40.28	39.31	39.38
5115	NYSE	GOLD	Fri, Sep 7, 2012	39.97	40.48	39.67	40.16
5114	NYSE	GOLD	Thu, Sep 6, 2012	38.62	39.00	38.17	39.00
5113	NYSE	GOLD	Wed, Sep 5, 2012	38.24	38.30	37.25	38.09
5112	NYSE	GOLD	Tue, Sep 4, 2012	38.68	38.74	37.95	38.25
5111	NYSE	GOLD	Fri, Aug 31, 2012	37.42	38.68	37.15	38.52
5110	NYSE	GOLD	Thu, Aug 30, 2012	37.04	37.39	36.80	37.09
5109	NYSE	GOLD	Wed, Aug 29, 2012	37.67	37.67	36.91	37.08
5108	NYSE	GOLD	Tue, Aug 28, 2012	37.66	38.15	37.56	37.73
5107	NYSE	GOLD	Mon, Aug 27, 2012	37.81	37.97	37.37	37.48
5106	NYSE	GOLD	Fri, Aug 24, 2012	37.94	38.22	37.61	37.78
5105	NYSE	GOLD	Thu, Aug 23, 2012	38.07	38.30	37.55	38.04
5104	NYSE	GOLD	Wed, Aug 22, 2012	37.01	37.70	36.37	37.63
5103	NYSE	GOLD	Tue, Aug 21, 2012	37.30	37.80	36.75	36.90
5102	NYSE	GOLD	Mon, Aug 20, 2012	36.11	36.52	35.70	36.44
5101	NYSE	GOLD	Fri, Aug 17, 2012	36.23	36.41	35.50	35.98
5100	NYSE	GOLD	Thu, Aug 16, 2012	35.05	36.10	34.94	36.07
5099	NYSE	GOLD	Wed, Aug 15, 2012	34.14	34.74	33.98	34.69
5098	NYSE	GOLD	Tue, Aug 14, 2012	34.03	34.45	33.92	34.14
5097	NYSE	GOLD	Mon, Aug 13, 2012	34.88	35.16	34.10	34.22
5096	NYSE	GOLD	Fri, Aug 10, 2012	34.19	34.61	33.85	34.59
5095	NYSE	GOLD	Thu, Aug 9, 2012	34.03	34.36	33.65	34.14
5094	NYSE	GOLD	Wed, Aug 8, 2012	34.25	34.71	33.69	33.78
5093	NYSE	GOLD	Tue, Aug 7, 2012	33.71	34.16	33.53	34.03
5092	NYSE	GOLD	Mon, Aug 6, 2012	33.05	33.84	32.85	33.36
5091	NYSE	GOLD	Fri, Aug 3, 2012	32.74	32.99	32.44	32.75
5090	NYSE	GOLD	Thu, Aug 2, 2012	32.36	33.03	32.00	32.14
5089	NYSE	GOLD	Wed, Aug 1, 2012	32.80	33.19	31.48	32.48
5088	NYSE	GOLD	Tue, Jul 31, 2012	33.21	33.50	32.73	32.88
5087	NYSE	GOLD	Mon, Jul 30, 2012	32.45	33.18	32.33	33.06
5086	NYSE	GOLD	Fri, Jul 27, 2012	32.96	32.98	31.84	32.35
5085	NYSE	GOLD	Thu, Jul 26, 2012	31.57	33.06	31.00	32.73
5084	NYSE	GOLD	Wed, Jul 25, 2012	33.84	34.47	33.33	33.80
5083	NYSE	GOLD	Tue, Jul 24, 2012	34.13	34.13	32.88	33.11
5082	NYSE	GOLD	Mon, Jul 23, 2012	34.02	34.07	33.51	33.61
5081	NYSE	GOLD	Fri, Jul 20, 2012	34.74	35.04	34.43	34.57
5080	NYSE	GOLD	Thu, Jul 19, 2012	34.74	35.23	34.43	34.77
5079	NYSE	GOLD	Wed, Jul 18, 2012	34.41	34.72	33.95	34.31
5078	NYSE	GOLD	Tue, Jul 17, 2012	34.81	34.95	33.97	34.65
5077	NYSE	GOLD	Mon, Jul 16, 2012	35.06	35.10	34.47	34.87
5076	NYSE	GOLD	Fri, Jul 13, 2012	34.84	35.19	34.52	34.84
5075	NYSE	GOLD	Thu, Jul 12, 2012	34.54	34.76	33.67	34.56
5074	NYSE	GOLD	Wed, Jul 11, 2012	35.57	35.67	34.47	34.95
5073	NYSE	GOLD	Tue, Jul 10, 2012	36.82	37.05	35.37	35.63
5072	NYSE	GOLD	Mon, Jul 9, 2012	36.90	37.09	36.22	36.63
5071	NYSE	GOLD	Fri, Jul 6, 2012	37.38	37.95	36.85	36.86
5070	NYSE	GOLD	Thu, Jul 5, 2012	38.27	38.41	37.88	38.10
5069	NYSE	GOLD	Tue, Jul 3, 2012	38.47	39.00	38.20	38.71
5068	NYSE	GOLD	Mon, Jul 2, 2012	37.63	37.91	37.08	37.45
5067	NYSE	GOLD	Fri, Jun 29, 2012	37.66	37.77	36.87	37.57
5066	NYSE	GOLD	Thu, Jun 28, 2012	36.20	36.30	35.55	36.23
5065	NYSE	GOLD	Wed, Jun 27, 2012	36.97	37.03	36.22	36.58
5064	NYSE	GOLD	Tue, Jun 26, 2012	37.79	38.14	36.58	36.92
5063	NYSE	GOLD	Mon, Jun 25, 2012	37.72	38.62	37.22	38.24
5062	NYSE	GOLD	Fri, Jun 22, 2012	38.47	38.90	37.46	37.92
5061	NYSE	GOLD	Thu, Jun 21, 2012	39.49	39.61	38.28	38.29
5060	NYSE	GOLD	Wed, Jun 20, 2012	39.89	40.91	39.55	40.32
5059	NYSE	GOLD	Tue, Jun 19, 2012	40.27	40.46	39.70	40.28
5058	NYSE	GOLD	Mon, Jun 18, 2012	39.15	40.23	38.97	40.19
5057	NYSE	GOLD	Fri, Jun 15, 2012	39.12	39.51	38.73	39.51
5056	NYSE	GOLD	Thu, Jun 14, 2012	38.87	39.02	38.09	38.99
5055	NYSE	GOLD	Wed, Jun 13, 2012	39.01	39.05	38.20	38.47
5054	NYSE	GOLD	Tue, Jun 12, 2012	38.75	39.20	38.04	38.54
5053	NYSE	GOLD	Mon, Jun 11, 2012	39.30	39.36	38.27	38.31
5052	NYSE	GOLD	Fri, Jun 8, 2012	38.26	39.38	38.08	39.03
5051	NYSE	GOLD	Thu, Jun 7, 2012	40.28	40.36	38.07	38.78
5050	NYSE	GOLD	Wed, Jun 6, 2012	42.97	43.30	40.06	40.45
5049	NYSE	GOLD	Tue, Jun 5, 2012	42.06	42.20	41.67	42.05
5048	NYSE	GOLD	Mon, Jun 4, 2012	41.91	42.18	40.93	42.15
5047	NYSE	GOLD	Fri, Jun 1, 2012	40.20	42.15	40.03	41.91
5046	NYSE	GOLD	Thu, May 31, 2012	39.00	39.62	38.54	39.06
5045	NYSE	GOLD	Wed, May 30, 2012	38.35	39.83	37.91	39.07
5044	NYSE	GOLD	Tue, May 29, 2012	40.18	40.37	38.49	38.93
5043	NYSE	GOLD	Fri, May 25, 2012	39.73	40.21	39.45	40.00
5042	NYSE	GOLD	Thu, May 24, 2012	39.82	40.39	38.92	39.51
5041	NYSE	GOLD	Wed, May 23, 2012	37.10	39.60	36.89	39.60
5040	NYSE	GOLD	Tue, May 22, 2012	38.02	38.64	37.31	37.62
5039	NYSE	GOLD	Mon, May 21, 2012	37.14	38.30	37.03	38.16
5038	NYSE	GOLD	Fri, May 18, 2012	38.11	38.75	36.93	37.12
5037	NYSE	GOLD	Thu, May 17, 2012	35.56	37.66	35.56	37.41
5036	NYSE	GOLD	Wed, May 16, 2012	35.14	36.19	34.82	35.24
5035	NYSE	GOLD	Tue, May 15, 2012	36.63	36.68	34.86	34.99
5034	NYSE	GOLD	Mon, May 14, 2012	36.62	37.46	36.10	36.53
5033	NYSE	GOLD	Fri, May 11, 2012	37.47	37.82	37.00	37.04
5032	NYSE	GOLD	Thu, May 10, 2012	38.09	38.24	37.39	37.77
5031	NYSE	GOLD	Wed, May 9, 2012	36.04	38.30	35.61	37.62
5030	NYSE	GOLD	Tue, May 8, 2012	37.27	37.40	36.20	36.72
5029	NYSE	GOLD	Mon, May 7, 2012	38.02	38.31	37.36	37.94
5028	NYSE	GOLD	Fri, May 4, 2012	37.95	38.50	37.84	37.89
5027	NYSE	GOLD	Thu, May 3, 2012	38.90	38.98	37.45	37.98
5026	NYSE	GOLD	Wed, May 2, 2012	39.80	39.85	39.12	39.36
5025	NYSE	GOLD	Tue, May 1, 2012	40.58	40.76	40.10	40.44
5024	NYSE	GOLD	Mon, Apr 30, 2012	40.39	40.59	39.75	40.43
5023	NYSE	GOLD	Fri, Apr 27, 2012	40.39	40.69	40.13	40.66
5022	NYSE	GOLD	Thu, Apr 26, 2012	39.96	40.21	39.59	39.94
5021	NYSE	GOLD	Wed, Apr 25, 2012	39.95	40.11	39.38	39.97
5020	NYSE	GOLD	Tue, Apr 24, 2012	40.03	40.09	39.32	39.61
5019	NYSE	GOLD	Mon, Apr 23, 2012	39.71	39.78	38.46	39.69
5018	NYSE	GOLD	Fri, Apr 20, 2012	41.24	41.26	40.22	40.26
5017	NYSE	GOLD	Thu, Apr 19, 2012	41.34	41.48	40.81	40.95
5016	NYSE	GOLD	Wed, Apr 18, 2012	41.02	41.59	40.76	41.09
5015	NYSE	GOLD	Tue, Apr 17, 2012	41.02	41.72	40.67	41.31
5014	NYSE	GOLD	Mon, Apr 16, 2012	41.58	41.91	40.78	40.81
5013	NYSE	GOLD	Fri, Apr 13, 2012	42.13	42.14	41.32	41.61
5012	NYSE	GOLD	Thu, Apr 12, 2012	41.23	42.44	41.00	42.20
5011	NYSE	GOLD	Wed, Apr 11, 2012	41.87	41.87	40.98	41.04
5010	NYSE	GOLD	Tue, Apr 10, 2012	41.03	41.75	40.71	41.48
5009	NYSE	GOLD	Mon, Apr 9, 2012	41.00	41.62	40.83	40.93
5008	NYSE	GOLD	Thu, Apr 5, 2012	41.43	41.58	40.41	40.73
5007	NYSE	GOLD	Wed, Apr 4, 2012	42.15	42.48	40.46	41.31
5006	NYSE	GOLD	Tue, Apr 3, 2012	44.26	44.34	42.48	42.94
5005	NYSE	GOLD	Mon, Apr 2, 2012	43.68	44.50	43.51	44.21
5004	NYSE	GOLD	Fri, Mar 30, 2012	43.72	43.74	42.95	43.48
5003	NYSE	GOLD	Thu, Mar 29, 2012	43.04	43.14	42.20	43.13
5002	NYSE	GOLD	Wed, Mar 28, 2012	43.68	43.77	42.77	43.15
5001	NYSE	GOLD	Tue, Mar 27, 2012	44.79	44.87	43.78	43.80
5000	NYSE	GOLD	Mon, Mar 26, 2012	44.75	44.81	43.95	44.49
4999	NYSE	GOLD	Fri, Mar 23, 2012	43.35	43.98	43.09	43.76
4998	NYSE	GOLD	Thu, Mar 22, 2012	42.89	43.37	42.50	43.08
4997	NYSE	GOLD	Wed, Mar 21, 2012	44.23	44.23	43.50	43.63
4996	NYSE	GOLD	Tue, Mar 20, 2012	43.16	43.91	42.53	43.79
4995	NYSE	GOLD	Mon, Mar 19, 2012	44.03	44.40	43.55	43.64
4994	NYSE	GOLD	Fri, Mar 16, 2012	43.47	44.10	43.39	43.95
4993	NYSE	GOLD	Thu, Mar 15, 2012	43.33	44.48	43.05	43.85
4992	NYSE	GOLD	Wed, Mar 14, 2012	44.71	44.73	42.72	43.32
4991	NYSE	GOLD	Tue, Mar 13, 2012	45.50	46.01	45.05	45.35
4990	NYSE	GOLD	Mon, Mar 12, 2012	45.53	45.86	45.23	45.63
4989	NYSE	GOLD	Fri, Mar 9, 2012	45.71	46.19	45.43	45.81
4988	NYSE	GOLD	Thu, Mar 8, 2012	46.32	46.40	45.70	46.05
4987	NYSE	GOLD	Wed, Mar 7, 2012	45.93	45.95	45.20	45.80
4986	NYSE	GOLD	Tue, Mar 6, 2012	45.93	45.94	45.14	45.73
4985	NYSE	GOLD	Mon, Mar 5, 2012	47.24	47.24	46.33	46.76
4984	NYSE	GOLD	Fri, Mar 2, 2012	47.82	47.98	47.11	47.42
4983	NYSE	GOLD	Thu, Mar 1, 2012	47.88	48.59	47.44	48.04
4982	NYSE	GOLD	Wed, Feb 29, 2012	49.53	49.90	47.48	47.73
4981	NYSE	GOLD	Tue, Feb 28, 2012	48.88	49.67	48.57	49.46
4980	NYSE	GOLD	Mon, Feb 27, 2012	49.02	49.11	48.33	48.51
4979	NYSE	GOLD	Fri, Feb 24, 2012	49.44	49.55	48.56	48.86
4978	NYSE	GOLD	Thu, Feb 23, 2012	49.68	50.02	49.20	49.58
4977	NYSE	GOLD	Wed, Feb 22, 2012	48.40	49.65	47.91	49.44
4976	NYSE	GOLD	Tue, Feb 21, 2012	47.78	48.55	47.53	48.45
4975	NYSE	GOLD	Fri, Feb 17, 2012	48.48	48.49	46.89	47.03
4974	NYSE	GOLD	Thu, Feb 16, 2012	46.66	48.38	45.89	48.17
4973	NYSE	GOLD	Wed, Feb 15, 2012	48.19	48.20	47.39	47.43
4972	NYSE	GOLD	Tue, Feb 14, 2012	48.16	48.26	47.10	47.61
4971	NYSE	GOLD	Mon, Feb 13, 2012	48.42	48.52	47.60	48.03
4970	NYSE	GOLD	Fri, Feb 10, 2012	48.31	48.42	47.71	48.15
4969	NYSE	GOLD	Thu, Feb 9, 2012	49.62	49.85	48.80	49.00
4968	NYSE	GOLD	Wed, Feb 8, 2012	49.40	49.83	48.86	49.07
4967	NYSE	GOLD	Tue, Feb 7, 2012	49.21	50.00	48.51	49.28
4966	NYSE	GOLD	Mon, Feb 6, 2012	48.50	49.61	48.43	49.17
4965	NYSE	GOLD	Fri, Feb 3, 2012	49.23	49.37	48.46	49.07
4964	NYSE	GOLD	Thu, Feb 2, 2012	49.66	50.39	49.37	49.83
4963	NYSE	GOLD	Wed, Feb 1, 2012	49.94	49.97	49.04	49.26
4962	NYSE	GOLD	Tue, Jan 31, 2012	49.95	50.23	48.76	49.26
4961	NYSE	GOLD	Mon, Jan 30, 2012	48.46	49.56	48.28	49.18
4960	NYSE	GOLD	Fri, Jan 27, 2012	48.79	49.90	48.76	49.51
4959	NYSE	GOLD	Thu, Jan 26, 2012	49.47	49.89	48.61	48.86
4958	NYSE	GOLD	Wed, Jan 25, 2012	45.46	48.74	45.20	48.41
4957	NYSE	GOLD	Tue, Jan 24, 2012	46.15	46.28	45.30	45.48
4956	NYSE	GOLD	Mon, Jan 23, 2012	46.13	46.97	46.12	46.95
4955	NYSE	GOLD	Fri, Jan 20, 2012	46.39	47.03	45.31	45.83
4954	NYSE	GOLD	Thu, Jan 19, 2012	47.59	48.01	45.97	46.46
4953	NYSE	GOLD	Wed, Jan 18, 2012	47.92	48.36	47.52	47.95
4952	NYSE	GOLD	Tue, Jan 17, 2012	48.63	48.94	47.41	48.00
4951	NYSE	GOLD	Fri, Jan 13, 2012	48.34	48.40	47.50	48.34
4950	NYSE	GOLD	Thu, Jan 12, 2012	48.88	49.51	48.36	48.81
4949	NYSE	GOLD	Wed, Jan 11, 2012	48.43	48.95	47.96	48.77
4948	NYSE	GOLD	Tue, Jan 10, 2012	48.59	48.89	48.28	48.33
4947	NYSE	GOLD	Mon, Jan 9, 2012	47.72	48.03	47.25	47.71
4946	NYSE	GOLD	Fri, Jan 6, 2012	48.30	48.30	47.27	47.54
4945	NYSE	GOLD	Thu, Jan 5, 2012	47.72	48.52	47.42	48.02
4944	NYSE	GOLD	Wed, Jan 4, 2012	47.48	48.49	47.33	48.22
4943	NYSE	GOLD	Tue, Jan 3, 2012	46.27	47.77	46.20	47.51
4942	NYSE	GOLD	Fri, Dec 30, 2011	45.60	45.96	45.14	45.25
4941	NYSE	GOLD	Thu, Dec 29, 2011	43.89	45.24	43.72	45.18
4940	NYSE	GOLD	Wed, Dec 28, 2011	45.59	45.75	44.00	44.24
4939	NYSE	GOLD	Tue, Dec 27, 2011	45.79	46.09	45.33	45.50
4938	NYSE	GOLD	Fri, Dec 23, 2011	46.31	46.40	45.84	46.02
4937	NYSE	GOLD	Thu, Dec 22, 2011	46.13	46.28	45.30	45.89
4936	NYSE	GOLD	Wed, Dec 21, 2011	46.64	46.73	45.81	46.28
4935	NYSE	GOLD	Tue, Dec 20, 2011	45.70	46.48	45.55	46.09
4934	NYSE	GOLD	Mon, Dec 19, 2011	45.09	45.28	44.22	44.60
4933	NYSE	GOLD	Fri, Dec 16, 2011	44.70	45.79	44.57	44.93
4932	NYSE	GOLD	Thu, Dec 15, 2011	44.99	45.50	44.12	44.19
4931	NYSE	GOLD	Wed, Dec 14, 2011	45.53	45.81	44.14	44.67
4930	NYSE	GOLD	Tue, Dec 13, 2011	47.85	48.80	46.23	46.65
4929	NYSE	GOLD	Mon, Dec 12, 2011	48.51	48.53	47.27	47.88
4928	NYSE	GOLD	Fri, Dec 9, 2011	49.58	50.08	49.11	49.81
4927	NYSE	GOLD	Thu, Dec 8, 2011	50.36	50.57	49.30	49.59
4926	NYSE	GOLD	Wed, Dec 7, 2011	51.19	51.38	50.60	51.18
4925	NYSE	GOLD	Tue, Dec 6, 2011	49.95	51.81	49.76	51.20
4924	NYSE	GOLD	Mon, Dec 5, 2011	50.54	51.78	49.92	50.27
4923	NYSE	GOLD	Fri, Dec 2, 2011	53.02	53.14	50.91	51.02
4922	NYSE	GOLD	Thu, Dec 1, 2011	52.55	53.00	52.10	52.81
4921	NYSE	GOLD	Wed, Nov 30, 2011	51.85	52.90	51.54	52.88
4920	NYSE	GOLD	Tue, Nov 29, 2011	49.25	50.29	49.22	49.93
4919	NYSE	GOLD	Mon, Nov 28, 2011	49.72	50.42	49.29	49.54
4918	NYSE	GOLD	Fri, Nov 25, 2011	47.40	48.58	47.40	47.59
4917	NYSE	GOLD	Wed, Nov 23, 2011	48.37	48.58	47.52	47.96
4916	NYSE	GOLD	Tue, Nov 22, 2011	48.46	49.65	48.36	49.06
4915	NYSE	GOLD	Mon, Nov 21, 2011	48.29	48.34	47.34	48.09
4914	NYSE	GOLD	Fri, Nov 18, 2011	49.49	50.21	48.71	48.84
4913	NYSE	GOLD	Thu, Nov 17, 2011	50.86	51.12	49.20	49.28
4912	NYSE	GOLD	Wed, Nov 16, 2011	51.70	52.43	51.30	51.46
4911	NYSE	GOLD	Tue, Nov 15, 2011	52.04	52.63	51.62	52.30
4910	NYSE	GOLD	Mon, Nov 14, 2011	52.73	53.14	51.80	52.23
4909	NYSE	GOLD	Fri, Nov 11, 2011	51.81	53.21	51.62	53.17
4908	NYSE	GOLD	Thu, Nov 10, 2011	51.19	51.73	50.10	51.10
4907	NYSE	GOLD	Wed, Nov 9, 2011	51.76	52.98	51.10	51.15
4906	NYSE	GOLD	Tue, Nov 8, 2011	52.27	53.26	52.02	52.06
4905	NYSE	GOLD	Mon, Nov 7, 2011	51.93	52.88	51.80	52.81
4904	NYSE	GOLD	Fri, Nov 4, 2011	51.36	51.88	50.49	51.42
4903	NYSE	GOLD	Thu, Nov 3, 2011	51.38	52.04	50.72	52.03
4902	NYSE	GOLD	Wed, Nov 2, 2011	50.04	51.48	49.93	50.52
4901	NYSE	GOLD	Tue, Nov 1, 2011	47.72	49.90	47.19	49.32
4900	NYSE	GOLD	Mon, Oct 31, 2011	50.08	50.25	49.45	49.50
4899	NYSE	GOLD	Fri, Oct 28, 2011	49.09	50.99	48.80	50.85
4898	NYSE	GOLD	Thu, Oct 27, 2011	48.64	49.54	47.69	48.91
4897	NYSE	GOLD	Wed, Oct 26, 2011	47.90	48.35	47.09	47.85
4896	NYSE	GOLD	Tue, Oct 25, 2011	46.33	47.90	45.60	47.20
4895	NYSE	GOLD	Mon, Oct 24, 2011	45.25	46.44	45.19	46.28
4894	NYSE	GOLD	Fri, Oct 21, 2011	45.55	45.55	44.08	44.59
4893	NYSE	GOLD	Thu, Oct 20, 2011	44.59	44.63	43.12	44.33
4892	NYSE	GOLD	Wed, Oct 19, 2011	47.45	47.45	44.64	44.80
4891	NYSE	GOLD	Tue, Oct 18, 2011	46.48	47.42	45.30	47.12
4890	NYSE	GOLD	Mon, Oct 17, 2011	48.15	48.25	47.03	47.20
4889	NYSE	GOLD	Fri, Oct 14, 2011	47.61	48.28	47.30	48.24
4888	NYSE	GOLD	Thu, Oct 13, 2011	47.66	47.71	46.49	47.00
4887	NYSE	GOLD	Wed, Oct 12, 2011	48.64	48.73	47.82	48.19
4886	NYSE	GOLD	Tue, Oct 11, 2011	47.82	48.08	47.07	47.85
4885	NYSE	GOLD	Mon, Oct 10, 2011	47.62	48.00	47.00	47.95
4884	NYSE	GOLD	Fri, Oct 7, 2011	48.53	48.62	46.29	46.64
4883	NYSE	GOLD	Thu, Oct 6, 2011	46.42	47.78	45.74	47.72
4882	NYSE	GOLD	Wed, Oct 5, 2011	44.20	46.40	44.15	46.27
4881	NYSE	GOLD	Tue, Oct 4, 2011	45.15	45.52	42.89	44.61
4880	NYSE	GOLD	Mon, Oct 3, 2011	47.24	47.63	46.17	46.21
4879	NYSE	GOLD	Fri, Sep 30, 2011	45.90	47.60	45.61	46.65
4878	NYSE	GOLD	Thu, Sep 29, 2011	46.72	46.88	45.45	46.25
4877	NYSE	GOLD	Wed, Sep 28, 2011	47.96	48.33	45.73	45.87
4876	NYSE	GOLD	Tue, Sep 27, 2011	49.08	49.39	47.39	47.64
4875	NYSE	GOLD	Mon, Sep 26, 2011	46.13	47.64	45.15	47.39
4874	NYSE	GOLD	Fri, Sep 23, 2011	47.27	47.90	45.71	46.42
4873	NYSE	GOLD	Thu, Sep 22, 2011	50.46	50.46	47.97	48.76
4872	NYSE	GOLD	Wed, Sep 21, 2011	53.99	55.20	53.25	53.32
4871	NYSE	GOLD	Tue, Sep 20, 2011	53.26	55.11	52.95	53.99
4870	NYSE	GOLD	Mon, Sep 19, 2011	53.48	54.53	53.19	53.42
4869	NYSE	GOLD	Fri, Sep 16, 2011	53.37	53.77	52.85	53.58
4868	NYSE	GOLD	Thu, Sep 15, 2011	52.40	53.24	51.80	52.87
4867	NYSE	GOLD	Wed, Sep 14, 2011	53.52	53.69	52.51	52.70
4866	NYSE	GOLD	Tue, Sep 13, 2011	53.54	53.89	52.50	53.64
4865	NYSE	GOLD	Mon, Sep 12, 2011	53.65	54.72	52.21	53.33
4864	NYSE	GOLD	Fri, Sep 9, 2011	54.40	55.50	54.17	54.55
4863	NYSE	GOLD	Thu, Sep 8, 2011	55.20	55.95	55.09	55.18
4862	NYSE	GOLD	Wed, Sep 7, 2011	52.66	54.49	52.14	54.48
4861	NYSE	GOLD	Tue, Sep 6, 2011	53.48	54.96	53.01	53.59
4860	NYSE	GOLD	Fri, Sep 2, 2011	52.15	53.98	52.08	52.87
4859	NYSE	GOLD	Thu, Sep 1, 2011	50.71	51.98	50.42	51.67
4858	NYSE	GOLD	Wed, Aug 31, 2011	50.83	51.39	50.02	50.75
4857	NYSE	GOLD	Tue, Aug 30, 2011	50.73	51.21	50.08	50.85
4856	NYSE	GOLD	Mon, Aug 29, 2011	51.11	51.15	49.66	50.21
4855	NYSE	GOLD	Fri, Aug 26, 2011	50.34	51.10	48.93	51.03
4854	NYSE	GOLD	Thu, Aug 25, 2011	48.35	50.36	47.82	49.99
4853	NYSE	GOLD	Wed, Aug 24, 2011	49.97	50.39	48.02	48.99
4852	NYSE	GOLD	Tue, Aug 23, 2011	51.27	51.80	50.06	50.69
4851	NYSE	GOLD	Mon, Aug 22, 2011	51.32	52.78	51.22	52.05
4850	NYSE	GOLD	Fri, Aug 19, 2011	50.50	51.62	50.44	50.78
4849	NYSE	GOLD	Thu, Aug 18, 2011	50.63	50.63	49.64	49.88
4848	NYSE	GOLD	Wed, Aug 17, 2011	50.10	51.03	50.01	50.43
4847	NYSE	GOLD	Tue, Aug 16, 2011	50.54	50.86	49.88	50.17
4846	NYSE	GOLD	Mon, Aug 15, 2011	49.65	50.90	49.11	50.68
4845	NYSE	GOLD	Fri, Aug 12, 2011	49.35	49.92	48.68	49.56
4844	NYSE	GOLD	Thu, Aug 11, 2011	49.26	50.45	47.87	49.87
4843	NYSE	GOLD	Wed, Aug 10, 2011	47.79	50.33	47.07	49.66
4842	NYSE	GOLD	Tue, Aug 9, 2011	46.92	47.82	45.84	47.74
4841	NYSE	GOLD	Mon, Aug 8, 2011	46.26	48.31	45.91	46.14
4840	NYSE	GOLD	Fri, Aug 5, 2011	46.37	47.27	44.59	45.86
4839	NYSE	GOLD	Thu, Aug 4, 2011	49.44	49.48	45.14	46.21
4838	NYSE	GOLD	Wed, Aug 3, 2011	48.96	49.90	48.87	49.12
4837	NYSE	GOLD	Tue, Aug 2, 2011	48.86	49.05	48.00	48.59
4836	NYSE	GOLD	Mon, Aug 1, 2011	48.09	48.90	47.68	48.02
4835	NYSE	GOLD	Fri, Jul 29, 2011	48.28	48.28	47.28	47.57
4834	NYSE	GOLD	Thu, Jul 28, 2011	48.03	48.36	47.25	48.17
4833	NYSE	GOLD	Wed, Jul 27, 2011	50.17	50.37	48.45	48.54
4832	NYSE	GOLD	Tue, Jul 26, 2011	49.96	50.07	49.45	49.79
4831	NYSE	GOLD	Mon, Jul 25, 2011	50.70	51.00	49.68	49.76
4830	NYSE	GOLD	Fri, Jul 22, 2011	49.82	50.38	49.62	50.25
4829	NYSE	GOLD	Thu, Jul 21, 2011	49.62	49.99	49.38	49.58
4828	NYSE	GOLD	Wed, Jul 20, 2011	48.48	49.27	48.02	49.19
4827	NYSE	GOLD	Tue, Jul 19, 2011	49.37	49.39	48.25	48.56
4826	NYSE	GOLD	Mon, Jul 18, 2011	48.75	49.26	48.48	49.03
4825	NYSE	GOLD	Fri, Jul 15, 2011	47.99	48.48	47.92	48.31
4824	NYSE	GOLD	Thu, Jul 14, 2011	49.07	49.10	47.80	47.95
4823	NYSE	GOLD	Wed, Jul 13, 2011	47.76	49.07	47.68	48.53
4822	NYSE	GOLD	Tue, Jul 12, 2011	45.75	47.44	45.60	47.04
4821	NYSE	GOLD	Mon, Jul 11, 2011	46.50	46.66	45.61	45.88
4820	NYSE	GOLD	Fri, Jul 8, 2011	46.60	46.76	46.00	46.24
4819	NYSE	GOLD	Thu, Jul 7, 2011	46.49	47.04	46.14	46.19
4818	NYSE	GOLD	Wed, Jul 6, 2011	46.53	46.67	46.07	46.15
4817	NYSE	GOLD	Tue, Jul 5, 2011	45.89	46.40	45.15	45.98
4816	NYSE	GOLD	Fri, Jul 1, 2011	45.10	45.25	44.25	44.78
4815	NYSE	GOLD	Thu, Jun 30, 2011	45.32	45.40	44.66	45.29
4814	NYSE	GOLD	Wed, Jun 29, 2011	44.51	45.71	44.25	45.08
4813	NYSE	GOLD	Tue, Jun 28, 2011	43.30	44.13	43.07	43.89
4812	NYSE	GOLD	Mon, Jun 27, 2011	42.81	43.36	42.50	43.16
4811	NYSE	GOLD	Fri, Jun 24, 2011	43.98	44.00	42.92	43.04
4810	NYSE	GOLD	Thu, Jun 23, 2011	43.66	44.05	43.10	43.99
4809	NYSE	GOLD	Wed, Jun 22, 2011	44.26	45.65	44.20	44.76
4808	NYSE	GOLD	Tue, Jun 21, 2011	43.53	44.41	43.29	44.19
4807	NYSE	GOLD	Mon, Jun 20, 2011	43.11	43.83	43.09	43.17
4806	NYSE	GOLD	Fri, Jun 17, 2011	43.07	43.67	42.94	43.18
4805	NYSE	GOLD	Thu, Jun 16, 2011	43.90	44.00	42.72	43.08
4804	NYSE	GOLD	Wed, Jun 15, 2011	43.73	44.50	43.32	43.93
4803	NYSE	GOLD	Tue, Jun 14, 2011	43.64	44.23	43.57	43.91
4802	NYSE	GOLD	Mon, Jun 13, 2011	43.61	44.03	43.09	43.39
4801	NYSE	GOLD	Fri, Jun 10, 2011	43.90	44.10	43.35	43.56
4800	NYSE	GOLD	Thu, Jun 9, 2011	44.29	44.97	43.97	44.40
4799	NYSE	GOLD	Wed, Jun 8, 2011	44.81	44.91	43.89	44.32
4798	NYSE	GOLD	Tue, Jun 7, 2011	45.73	45.98	45.25	45.33
4797	NYSE	GOLD	Mon, Jun 6, 2011	46.07	46.55	45.24	45.49
4796	NYSE	GOLD	Fri, Jun 3, 2011	45.97	46.10	45.50	45.83
4795	NYSE	GOLD	Thu, Jun 2, 2011	47.27	47.47	45.69	46.22
4794	NYSE	GOLD	Wed, Jun 1, 2011	48.00	48.22	47.22	47.28
4793	NYSE	GOLD	Tue, May 31, 2011	48.10	48.11	47.11	47.76
4792	NYSE	GOLD	Fri, May 27, 2011	47.60	47.91	47.17	47.39
4791	NYSE	GOLD	Thu, May 26, 2011	47.27	47.41	46.64	47.17
4790	NYSE	GOLD	Wed, May 25, 2011	46.96	47.45	46.44	47.12
4789	NYSE	GOLD	Tue, May 24, 2011	46.17	46.93	45.89	46.81
4788	NYSE	GOLD	Mon, May 23, 2011	45.47	46.21	45.02	45.53
4787	NYSE	GOLD	Fri, May 20, 2011	45.52	46.12	44.59	45.60
4786	NYSE	GOLD	Thu, May 19, 2011	45.49	45.85	45.12	45.57
4785	NYSE	GOLD	Wed, May 18, 2011	45.66	45.74	45.15	45.35
4784	NYSE	GOLD	Tue, May 17, 2011	44.96	45.46	44.53	45.24
4783	NYSE	GOLD	Mon, May 16, 2011	45.10	45.95	44.77	45.17
4782	NYSE	GOLD	Fri, May 13, 2011	45.25	45.46	44.25	45.01
4781	NYSE	GOLD	Thu, May 12, 2011	45.26	46.64	44.57	45.15
4780	NYSE	GOLD	Wed, May 11, 2011	47.57	47.65	45.01	45.55
4779	NYSE	GOLD	Tue, May 10, 2011	48.14	48.14	47.36	47.65
4778	NYSE	GOLD	Mon, May 9, 2011	47.44	47.70	47.05	47.67
4777	NYSE	GOLD	Fri, May 6, 2011	47.66	47.98	46.55	46.84
4776	NYSE	GOLD	Thu, May 5, 2011	47.54	48.03	46.25	46.83
4775	NYSE	GOLD	Wed, May 4, 2011	48.84	48.84	47.17	48.11
4774	NYSE	GOLD	Tue, May 3, 2011	49.53	49.93	48.11	48.62
4773	NYSE	GOLD	Mon, May 2, 2011	50.93	51.00	49.20	49.65
4772	NYSE	GOLD	Fri, Apr 29, 2011	51.32	51.33	50.23	51.01
4771	NYSE	GOLD	Thu, Apr 28, 2011	51.69	51.78	50.69	50.72
4770	NYSE	GOLD	Wed, Apr 27, 2011	50.90	51.17	49.56	50.84
4769	NYSE	GOLD	Tue, Apr 26, 2011	51.67	51.74	49.95	50.19
4768	NYSE	GOLD	Mon, Apr 25, 2011	54.15	54.69	51.78	51.86
4767	NYSE	GOLD	Thu, Apr 21, 2011	55.24	55.74	54.87	55.63
4766	NYSE	GOLD	Wed, Apr 20, 2011	54.79	55.40	54.64	54.81
4765	NYSE	GOLD	Tue, Apr 19, 2011	53.36	54.39	53.16	54.23
4764	NYSE	GOLD	Mon, Apr 18, 2011	53.48	53.82	52.05	53.47
4763	NYSE	GOLD	Fri, Apr 15, 2011	53.40	53.76	53.00	53.33
4762	NYSE	GOLD	Thu, Apr 14, 2011	52.33	53.77	52.15	53.42
4761	NYSE	GOLD	Wed, Apr 13, 2011	52.88	53.18	51.93	52.16
4760	NYSE	GOLD	Tue, Apr 12, 2011	52.56	52.86	51.65	52.34
4759	NYSE	GOLD	Mon, Apr 11, 2011	54.19	54.35	52.55	53.08
4758	NYSE	GOLD	Fri, Apr 8, 2011	54.76	54.88	53.96	54.37
4757	NYSE	GOLD	Thu, Apr 7, 2011	54.02	54.48	53.59	53.77
4756	NYSE	GOLD	Wed, Apr 6, 2011	54.45	54.89	53.62	54.18
4755	NYSE	GOLD	Tue, Apr 5, 2011	51.41	54.36	51.22	54.28
4754	NYSE	GOLD	Mon, Apr 4, 2011	51.67	52.17	51.31	51.39
4753	NYSE	GOLD	Fri, Apr 1, 2011	51.70	52.31	51.23	51.27
4752	NYSE	GOLD	Thu, Mar 31, 2011	52.00	52.37	51.82	51.91
4751	NYSE	GOLD	Wed, Mar 30, 2011	51.27	51.86	50.88	51.55
4750	NYSE	GOLD	Tue, Mar 29, 2011	50.87	51.45	50.42	50.69
4749	NYSE	GOLD	Mon, Mar 28, 2011	51.10	51.82	50.66	50.95
4748	NYSE	GOLD	Fri, Mar 25, 2011	51.60	52.33	51.23	51.51
4747	NYSE	GOLD	Thu, Mar 24, 2011	52.03	52.85	51.43	51.61
4746	NYSE	GOLD	Wed, Mar 23, 2011	50.45	52.13	50.28	52.03
4745	NYSE	GOLD	Tue, Mar 22, 2011	50.26	50.80	49.99	50.22
4744	NYSE	GOLD	Mon, Mar 21, 2011	50.62	50.68	50.00	50.32
4743	NYSE	GOLD	Fri, Mar 18, 2011	48.99	49.86	48.62	49.40
4742	NYSE	GOLD	Thu, Mar 17, 2011	48.89	49.00	48.07	48.46
4741	NYSE	GOLD	Wed, Mar 16, 2011	49.66	50.03	47.90	48.38
4740	NYSE	GOLD	Tue, Mar 15, 2011	48.80	49.73	48.44	49.23
4739	NYSE	GOLD	Mon, Mar 14, 2011	50.56	51.25	50.32	51.00
4738	NYSE	GOLD	Fri, Mar 11, 2011	49.90	51.34	49.80	50.81
4737	NYSE	GOLD	Thu, Mar 10, 2011	50.51	51.22	49.98	50.36
4736	NYSE	GOLD	Wed, Mar 9, 2011	52.48	52.70	51.22	51.67
4735	NYSE	GOLD	Tue, Mar 8, 2011	53.03	53.11	51.79	52.25
4734	NYSE	GOLD	Mon, Mar 7, 2011	53.44	53.58	52.78	52.99
4733	NYSE	GOLD	Fri, Mar 4, 2011	52.70	53.45	52.65	52.83
4732	NYSE	GOLD	Thu, Mar 3, 2011	52.87	53.03	52.03	52.60
4731	NYSE	GOLD	Wed, Mar 2, 2011	53.96	54.26	53.34	53.88
4730	NYSE	GOLD	Tue, Mar 1, 2011	53.48	54.20	53.35	53.77
4729	NYSE	GOLD	Mon, Feb 28, 2011	52.19	52.89	51.91	52.82
4728	NYSE	GOLD	Fri, Feb 25, 2011	51.30	52.00	51.13	51.88
4727	NYSE	GOLD	Thu, Feb 24, 2011	52.83	52.83	50.86	51.07
4726	NYSE	GOLD	Wed, Feb 23, 2011	51.87	53.01	51.61	52.53
4725	NYSE	GOLD	Tue, Feb 22, 2011	52.61	52.87	42.65	51.52
4724	NYSE	GOLD	Fri, Feb 18, 2011	51.06	51.90	50.88	51.40
4723	NYSE	GOLD	Thu, Feb 17, 2011	50.97	51.00	50.23	50.64
4722	NYSE	GOLD	Wed, Feb 16, 2011	49.66	49.82	49.05	49.72
4721	NYSE	GOLD	Tue, Feb 15, 2011	49.10	49.52	49.04	49.19
4720	NYSE	GOLD	Mon, Feb 14, 2011	47.77	48.63	47.72	48.53
4719	NYSE	GOLD	Fri, Feb 11, 2011	47.92	48.48	47.26	47.49
4718	NYSE	GOLD	Thu, Feb 10, 2011	47.60	47.96	47.10	47.72
4717	NYSE	GOLD	Wed, Feb 9, 2011	48.71	48.92	47.69	48.02
4716	NYSE	GOLD	Tue, Feb 8, 2011	48.68	48.86	48.23	48.69
4715	NYSE	GOLD	Mon, Feb 7, 2011	48.36	48.43	47.63	47.83
4714	NYSE	GOLD	Fri, Feb 4, 2011	49.15	49.22	47.92	48.11
4713	NYSE	GOLD	Thu, Feb 3, 2011	47.62	48.87	47.31	48.67
4712	NYSE	GOLD	Wed, Feb 2, 2011	48.31	48.36	47.18	47.53
4711	NYSE	GOLD	Tue, Feb 1, 2011	48.24	48.48	47.39	48.26
4710	NYSE	GOLD	Mon, Jan 31, 2011	47.13	47.59	46.70	47.51
4709	NYSE	GOLD	Fri, Jan 28, 2011	46.28	48.42	46.15	47.30
4708	NYSE	GOLD	Thu, Jan 27, 2011	47.74	47.79	46.26	46.37
4707	NYSE	GOLD	Wed, Jan 26, 2011	46.21	47.84	46.04	47.80
4706	NYSE	GOLD	Tue, Jan 25, 2011	46.05	46.53	45.60	46.13
4705	NYSE	GOLD	Mon, Jan 24, 2011	47.07	47.37	46.12	46.37
4704	NYSE	GOLD	Fri, Jan 21, 2011	47.03	47.61	46.60	46.95
4703	NYSE	GOLD	Thu, Jan 20, 2011	46.89	47.08	45.75	46.98
4702	NYSE	GOLD	Wed, Jan 19, 2011	48.76	48.76	47.48	47.70
4701	NYSE	GOLD	Tue, Jan 18, 2011	47.89	48.27	47.52	48.16
4700	NYSE	GOLD	Fri, Jan 14, 2011	47.23	47.25	46.29	47.08
4699	NYSE	GOLD	Thu, Jan 13, 2011	50.29	50.33	47.30	47.44
4698	NYSE	GOLD	Wed, Jan 12, 2011	50.31	50.35	49.29	50.00
4697	NYSE	GOLD	Tue, Jan 11, 2011	49.89	50.08	49.26	49.97
4696	NYSE	GOLD	Mon, Jan 10, 2011	49.45	49.54	48.71	49.05
4695	NYSE	GOLD	Fri, Jan 7, 2011	49.10	49.96	48.97	49.10
4694	NYSE	GOLD	Thu, Jan 6, 2011	50.17	50.26	48.69	49.26
4693	NYSE	GOLD	Wed, Jan 5, 2011	51.17	51.24	49.89	49.90
4692	NYSE	GOLD	Tue, Jan 4, 2011	52.23	52.42	50.60	51.67
4691	NYSE	GOLD	Mon, Jan 3, 2011	53.92	53.93	52.39	52.59
4690	NYSE	GOLD	Fri, Dec 31, 2010	52.86	53.46	52.60	53.18
4689	NYSE	GOLD	Thu, Dec 30, 2010	53.13	53.26	52.45	52.60
4688	NYSE	GOLD	Wed, Dec 29, 2010	53.32	53.38	52.67	53.08
4687	NYSE	GOLD	Tue, Dec 28, 2010	52.55	53.20	52.18	52.96
4686	NYSE	GOLD	Mon, Dec 27, 2010	51.60	51.72	50.96	51.60
4685	NYSE	GOLD	Thu, Dec 23, 2010	51.07	51.97	50.70	51.63
4684	NYSE	GOLD	Wed, Dec 22, 2010	51.80	51.80	51.17	51.22
4683	NYSE	GOLD	Tue, Dec 21, 2010	51.98	52.01	51.38	51.68
4682	NYSE	GOLD	Mon, Dec 20, 2010	52.03	52.28	51.62	51.89
4681	NYSE	GOLD	Fri, Dec 17, 2010	51.95	52.00	50.65	51.63
4680	NYSE	GOLD	Thu, Dec 16, 2010	52.07	52.22	50.72	51.63
4679	NYSE	GOLD	Wed, Dec 15, 2010	52.62	53.20	52.29	52.53
4678	NYSE	GOLD	Tue, Dec 14, 2010	54.01	54.04	52.86	53.15
4677	NYSE	GOLD	Mon, Dec 13, 2010	54.15	54.47	53.59	53.88
4676	NYSE	GOLD	Fri, Dec 10, 2010	53.04	53.67	52.66	53.30
4675	NYSE	GOLD	Thu, Dec 9, 2010	53.74	53.74	52.84	53.38
4674	NYSE	GOLD	Wed, Dec 8, 2010	53.55	54.14	52.67	52.95
4673	NYSE	GOLD	Tue, Dec 7, 2010	55.54	55.72	53.91	54.16
4672	NYSE	GOLD	Mon, Dec 6, 2010	54.33	54.98	54.02	54.83
4671	NYSE	GOLD	Fri, Dec 3, 2010	53.80	55.38	53.78	54.00
4670	NYSE	GOLD	Thu, Dec 2, 2010	52.78	53.77	52.78	53.29
4669	NYSE	GOLD	Wed, Dec 1, 2010	52.09	52.59	51.57	52.44
4668	NYSE	GOLD	Tue, Nov 30, 2010	50.66	52.14	50.50	51.65
4667	NYSE	GOLD	Mon, Nov 29, 2010	50.18	50.49	49.38	50.33
4666	NYSE	GOLD	Fri, Nov 26, 2010	50.08	50.56	49.93	50.43
4665	NYSE	GOLD	Wed, Nov 24, 2010	50.90	51.27	50.51	50.98
4664	NYSE	GOLD	Tue, Nov 23, 2010	50.23	50.99	50.00	50.82
4663	NYSE	GOLD	Mon, Nov 22, 2010	49.59	50.47	49.37	50.25
4662	NYSE	GOLD	Fri, Nov 19, 2010	49.27	49.89	49.03	49.77
4661	NYSE	GOLD	Thu, Nov 18, 2010	50.20	50.28	49.40	49.55
4660	NYSE	GOLD	Wed, Nov 17, 2010	48.79	49.90	48.66	49.17
4659	NYSE	GOLD	Tue, Nov 16, 2010	49.45	50.08	48.57	48.85
4658	NYSE	GOLD	Mon, Nov 15, 2010	50.90	51.04	50.10	50.15
4657	NYSE	GOLD	Fri, Nov 12, 2010	50.91	51.80	50.22	50.73
4656	NYSE	GOLD	Thu, Nov 11, 2010	52.05	52.20	50.96	51.88
4655	NYSE	GOLD	Wed, Nov 10, 2010	51.31	51.93	50.29	51.81
4654	NYSE	GOLD	Tue, Nov 9, 2010	52.08	53.44	50.35	50.89
4653	NYSE	GOLD	Mon, Nov 8, 2010	48.97	51.27	48.94	51.21
4652	NYSE	GOLD	Fri, Nov 5, 2010	49.23	49.95	48.80	49.21
4651	NYSE	GOLD	Thu, Nov 4, 2010	49.87	50.07	49.19	49.31
4650	NYSE	GOLD	Wed, Nov 3, 2010	48.51	48.89	47.63	48.38
4649	NYSE	GOLD	Tue, Nov 2, 2010	48.60	49.03	48.14	48.74
4648	NYSE	GOLD	Mon, Nov 1, 2010	48.46	48.50	47.65	48.05
4647	NYSE	GOLD	Fri, Oct 29, 2010	47.55	48.31	47.47	48.09
4646	NYSE	GOLD	Thu, Oct 28, 2010	46.43	47.23	45.67	47.02
4645	NYSE	GOLD	Wed, Oct 27, 2010	45.98	46.06	44.98	45.60
4644	NYSE	GOLD	Tue, Oct 26, 2010	45.92	46.91	45.90	46.62
4643	NYSE	GOLD	Mon, Oct 25, 2010	47.08	47.11	46.21	46.53
4642	NYSE	GOLD	Fri, Oct 22, 2010	45.60	46.00	45.10	45.97
4641	NYSE	GOLD	Thu, Oct 21, 2010	46.07	46.45	44.86	45.45
4640	NYSE	GOLD	Wed, Oct 20, 2010	45.55	46.50	45.42	45.90
4639	NYSE	GOLD	Tue, Oct 19, 2010	45.86	45.99	45.01	45.46
4638	NYSE	GOLD	Mon, Oct 18, 2010	47.53	47.97	47.08	47.82
4637	NYSE	GOLD	Fri, Oct 15, 2010	48.63	48.82	47.54	47.99
4636	NYSE	GOLD	Thu, Oct 14, 2010	49.32	49.34	48.44	48.74
4635	NYSE	GOLD	Wed, Oct 13, 2010	49.24	49.66	49.10	49.25
4634	NYSE	GOLD	Tue, Oct 12, 2010	48.37	48.63	47.86	48.44
4633	NYSE	GOLD	Mon, Oct 11, 2010	48.53	49.13	48.00	48.71
4632	NYSE	GOLD	Fri, Oct 8, 2010	47.83	48.65	47.78	48.57
4631	NYSE	GOLD	Thu, Oct 7, 2010	48.85	48.99	47.21	47.68
4630	NYSE	GOLD	Wed, Oct 6, 2010	47.60	48.81	47.51	48.59
4629	NYSE	GOLD	Tue, Oct 5, 2010	47.11	47.81	46.77	47.32
4628	NYSE	GOLD	Mon, Oct 4, 2010	46.88	46.90	45.75	45.98
4627	NYSE	GOLD	Fri, Oct 1, 2010	46.85	47.28	46.55	47.01
4626	NYSE	GOLD	Thu, Sep 30, 2010	47.23	47.29	45.52	46.29
4625	NYSE	GOLD	Wed, Sep 29, 2010	46.94	47.10	46.47	46.96
4624	NYSE	GOLD	Tue, Sep 28, 2010	45.41	46.86	44.76	46.76
4623	NYSE	GOLD	Mon, Sep 27, 2010	46.64	46.80	45.66	45.76
4622	NYSE	GOLD	Fri, Sep 24, 2010	47.51	47.51	46.19	46.37
4621	NYSE	GOLD	Thu, Sep 23, 2010	46.96	47.47	46.45	46.71
4620	NYSE	GOLD	Wed, Sep 22, 2010	47.39	47.55	46.85	47.22
4619	NYSE	GOLD	Tue, Sep 21, 2010	46.31	46.97	44.91	46.82
4618	NYSE	GOLD	Mon, Sep 20, 2010	46.41	47.11	46.14	46.45
4617	NYSE	GOLD	Fri, Sep 17, 2010	46.46	46.75	45.90	45.99
4616	NYSE	GOLD	Thu, Sep 16, 2010	45.54	45.94	45.25	45.90
4615	NYSE	GOLD	Wed, Sep 15, 2010	45.22	45.66	44.88	44.99
4614	NYSE	GOLD	Tue, Sep 14, 2010	45.09	45.87	44.93	45.22
4613	NYSE	GOLD	Mon, Sep 13, 2010	44.65	44.95	44.09	44.21
4612	NYSE	GOLD	Fri, Sep 10, 2010	43.99	44.96	43.83	44.72
4611	NYSE	GOLD	Thu, Sep 9, 2010	45.78	45.80	44.02	44.19
4610	NYSE	GOLD	Wed, Sep 8, 2010	45.93	46.35	45.45	45.45
4609	NYSE	GOLD	Tue, Sep 7, 2010	45.89	46.34	45.50	45.75
4608	NYSE	GOLD	Fri, Sep 3, 2010	45.01	45.37	44.62	45.30
4607	NYSE	GOLD	Thu, Sep 2, 2010	45.74	45.75	44.71	45.22
4606	NYSE	GOLD	Wed, Sep 1, 2010	47.32	47.56	45.28	45.33
4605	NYSE	GOLD	Tue, Aug 31, 2010	46.64	47.50	46.60	46.76
4604	NYSE	GOLD	Mon, Aug 30, 2010	46.39	46.83	46.24	46.34
4603	NYSE	GOLD	Fri, Aug 27, 2010	45.93	46.54	45.41	46.50
4602	NYSE	GOLD	Thu, Aug 26, 2010	45.14	46.24	45.14	46.13
4601	NYSE	GOLD	Wed, Aug 25, 2010	44.07	45.27	43.87	45.13
4600	NYSE	GOLD	Tue, Aug 24, 2010	42.90	44.39	42.80	43.78
4599	NYSE	GOLD	Mon, Aug 23, 2010	44.55	44.65	43.80	44.11
4598	NYSE	GOLD	Fri, Aug 20, 2010	44.27	44.79	44.00	44.78
4597	NYSE	GOLD	Thu, Aug 19, 2010	45.30	45.75	44.40	44.88
4596	NYSE	GOLD	Wed, Aug 18, 2010	44.04	45.49	43.86	45.26
4595	NYSE	GOLD	Tue, Aug 17, 2010	43.97	44.48	43.53	44.29
4594	NYSE	GOLD	Mon, Aug 16, 2010	43.39	43.69	43.20	43.63
4593	NYSE	GOLD	Fri, Aug 13, 2010	43.25	43.45	42.83	42.92
4592	NYSE	GOLD	Thu, Aug 12, 2010	42.93	43.30	42.82	43.20
4591	NYSE	GOLD	Wed, Aug 11, 2010	43.51	43.62	42.23	42.40
4590	NYSE	GOLD	Tue, Aug 10, 2010	42.62	43.56	42.28	43.49
4589	NYSE	GOLD	Mon, Aug 9, 2010	43.41	43.48	42.78	43.35
4588	NYSE	GOLD	Fri, Aug 6, 2010	43.12	43.97	43.06	43.39
4587	NYSE	GOLD	Thu, Aug 5, 2010	42.67	42.85	42.30	42.73
4586	NYSE	GOLD	Wed, Aug 4, 2010	42.08	42.88	42.07	42.61
4585	NYSE	GOLD	Tue, Aug 3, 2010	41.17	41.89	41.09	41.37
4584	NYSE	GOLD	Mon, Aug 2, 2010	41.77	41.98	40.66	40.95
4583	NYSE	GOLD	Fri, Jul 30, 2010	40.51	41.35	40.42	41.10
4582	NYSE	GOLD	Thu, Jul 29, 2010	40.84	41.00	40.04	40.54
4581	NYSE	GOLD	Wed, Jul 28, 2010	39.94	40.29	39.67	40.03
4580	NYSE	GOLD	Tue, Jul 27, 2010	41.59	41.65	39.90	40.03
4579	NYSE	GOLD	Mon, Jul 26, 2010	42.53	42.66	41.69	41.75
4578	NYSE	GOLD	Fri, Jul 23, 2010	42.51	42.76	42.10	42.37
4577	NYSE	GOLD	Thu, Jul 22, 2010	42.20	42.83	42.00	42.23
4576	NYSE	GOLD	Wed, Jul 21, 2010	42.11	42.43	41.43	41.73
4575	NYSE	GOLD	Tue, Jul 20, 2010	40.91	42.00	40.88	41.81
4574	NYSE	GOLD	Mon, Jul 19, 2010	41.30	41.46	40.58	41.15
4573	NYSE	GOLD	Fri, Jul 16, 2010	42.23	42.23	41.56	41.75
4572	NYSE	GOLD	Thu, Jul 15, 2010	43.32	43.35	42.43	43.07
4571	NYSE	GOLD	Wed, Jul 14, 2010	43.39	43.77	42.74	42.99
4570	NYSE	GOLD	Tue, Jul 13, 2010	44.60	44.78	43.09	43.13
4569	NYSE	GOLD	Mon, Jul 12, 2010	43.44	44.38	43.35	43.57
4568	NYSE	GOLD	Fri, Jul 9, 2010	43.38	44.14	43.19	43.57
4567	NYSE	GOLD	Thu, Jul 8, 2010	44.28	44.29	42.01	42.58
4566	NYSE	GOLD	Wed, Jul 7, 2010	42.85	43.88	42.41	43.88
4565	NYSE	GOLD	Tue, Jul 6, 2010	43.75	43.87	42.44	42.98
4564	NYSE	GOLD	Fri, Jul 2, 2010	43.25	44.03	42.96	43.24
4563	NYSE	GOLD	Thu, Jul 1, 2010	45.08	45.34	42.40	43.10
4562	NYSE	GOLD	Wed, Jun 30, 2010	44.96	46.00	44.84	45.41
4561	NYSE	GOLD	Tue, Jun 29, 2010	45.48	45.74	44.72	45.00
4560	NYSE	GOLD	Mon, Jun 28, 2010	46.53	47.25	45.72	46.19
4559	NYSE	GOLD	Fri, Jun 25, 2010	45.19	46.88	45.12	46.33
4558	NYSE	GOLD	Thu, Jun 24, 2010	44.76	45.35	44.48	44.59
4557	NYSE	GOLD	Wed, Jun 23, 2010	44.24	44.96	43.91	44.74
4556	NYSE	GOLD	Tue, Jun 22, 2010	44.93	45.53	44.62	44.73
4555	NYSE	GOLD	Mon, Jun 21, 2010	46.16	46.36	44.47	44.80
4554	NYSE	GOLD	Fri, Jun 18, 2010	45.57	46.46	45.30	46.38
4553	NYSE	GOLD	Thu, Jun 17, 2010	44.18	44.94	43.89	44.82
4552	NYSE	GOLD	Wed, Jun 16, 2010	42.81	43.47	42.71	43.19
4551	NYSE	GOLD	Tue, Jun 15, 2010	42.04	42.94	41.75	42.94
4550	NYSE	GOLD	Mon, Jun 14, 2010	42.91	43.00	41.84	42.00
4549	NYSE	GOLD	Fri, Jun 11, 2010	43.19	43.50	42.88	43.11
4548	NYSE	GOLD	Thu, Jun 10, 2010	42.62	43.42	42.54	42.92
4547	NYSE	GOLD	Wed, Jun 9, 2010	43.14	43.53	42.43	42.72
4546	NYSE	GOLD	Tue, Jun 8, 2010	43.53	44.60	43.22	43.34
4545	NYSE	GOLD	Mon, Jun 7, 2010	41.37	43.57	41.13	43.12
4544	NYSE	GOLD	Fri, Jun 4, 2010	41.78	42.25	41.17	41.42
4543	NYSE	GOLD	Thu, Jun 3, 2010	43.40	43.42	41.82	42.30
4542	NYSE	GOLD	Wed, Jun 2, 2010	42.74	43.24	42.60	43.10
4541	NYSE	GOLD	Tue, Jun 1, 2010	42.51	43.73	42.50	42.59
4540	NYSE	GOLD	Fri, May 28, 2010	42.52	42.66	41.76	42.08
4539	NYSE	GOLD	Thu, May 27, 2010	42.22	42.92	42.13	42.44
4538	NYSE	GOLD	Wed, May 26, 2010	42.94	43.10	41.80	41.81
4537	NYSE	GOLD	Tue, May 25, 2010	40.83	42.48	40.60	42.35
4536	NYSE	GOLD	Mon, May 24, 2010	41.66	42.11	41.07	41.12
4535	NYSE	GOLD	Fri, May 21, 2010	40.18	41.40	39.95	41.02
4534	NYSE	GOLD	Thu, May 20, 2010	41.67	42.37	40.75	41.00
4533	NYSE	GOLD	Wed, May 19, 2010	43.87	44.09	41.51	42.70
4532	NYSE	GOLD	Tue, May 18, 2010	43.97	44.99	43.90	44.48
4531	NYSE	GOLD	Mon, May 17, 2010	45.80	45.80	43.89	44.43
4530	NYSE	GOLD	Fri, May 14, 2010	45.34	46.05	44.11	45.62
4529	NYSE	GOLD	Thu, May 13, 2010	45.54	45.74	44.59	44.81
4528	NYSE	GOLD	Wed, May 12, 2010	46.68	47.21	45.62	45.66
4527	NYSE	GOLD	Tue, May 11, 2010	44.89	46.55	44.85	45.88
4526	NYSE	GOLD	Mon, May 10, 2010	43.06	43.99	42.30	43.91
4525	NYSE	GOLD	Fri, May 7, 2010	43.28	44.24	42.46	42.82
4524	NYSE	GOLD	Thu, May 6, 2010	42.73	44.33	42.53	43.68
4523	NYSE	GOLD	Wed, May 5, 2010	41.76	43.27	41.63	42.88
4522	NYSE	GOLD	Tue, May 4, 2010	43.20	43.56	41.95	42.91
4521	NYSE	GOLD	Mon, May 3, 2010	43.95	44.11	42.32	42.82
4520	NYSE	GOLD	Fri, Apr 30, 2010	43.40	44.37	43.27	43.55
4519	NYSE	GOLD	Thu, Apr 29, 2010	42.81	43.50	42.47	42.87
4518	NYSE	GOLD	Wed, Apr 28, 2010	41.63	42.80	41.35	42.17
4517	NYSE	GOLD	Tue, Apr 27, 2010	39.93	40.94	39.79	40.67
4516	NYSE	GOLD	Mon, Apr 26, 2010	40.53	40.84	40.21	40.46
4515	NYSE	GOLD	Fri, Apr 23, 2010	40.05	40.63	39.47	40.46
4514	NYSE	GOLD	Thu, Apr 22, 2010	39.11	40.23	38.80	40.17
4513	NYSE	GOLD	Wed, Apr 21, 2010	39.33	39.87	39.02	39.50
4512	NYSE	GOLD	Tue, Apr 20, 2010	39.70	39.84	39.11	39.13
4511	NYSE	GOLD	Mon, Apr 19, 2010	38.50	39.14	38.14	39.14
4510	NYSE	GOLD	Fri, Apr 16, 2010	39.61	39.92	38.44	39.11
4509	NYSE	GOLD	Thu, Apr 15, 2010	40.52	40.86	39.94	40.00
4508	NYSE	GOLD	Wed, Apr 14, 2010	41.17	41.36	40.36	40.67
4507	NYSE	GOLD	Tue, Apr 13, 2010	40.47	40.56	39.55	40.43
4506	NYSE	GOLD	Mon, Apr 12, 2010	40.97	41.72	40.59	40.76
4505	NYSE	GOLD	Fri, Apr 9, 2010	41.21	41.85	40.87	41.29
4504	NYSE	GOLD	Thu, Apr 8, 2010	40.55	41.11	40.17	40.95
4503	NYSE	GOLD	Wed, Apr 7, 2010	39.84	40.96	39.78	40.70
4502	NYSE	GOLD	Tue, Apr 6, 2010	39.48	39.71	39.28	39.42
4501	NYSE	GOLD	Mon, Apr 5, 2010	39.65	39.90	39.25	39.65
4500	NYSE	GOLD	Thu, Apr 1, 2010	38.95	39.52	38.61	39.45
4499	NYSE	GOLD	Wed, Mar 31, 2010	38.39	38.71	38.05	38.34
4498	NYSE	GOLD	Tue, Mar 30, 2010	37.92	38.05	37.41	37.76
4497	NYSE	GOLD	Mon, Mar 29, 2010	37.64	37.97	37.34	37.81
4496	NYSE	GOLD	Fri, Mar 26, 2010	36.95	37.58	36.69	37.41
4495	NYSE	GOLD	Thu, Mar 25, 2010	37.79	37.80	36.75	36.77
4494	NYSE	GOLD	Wed, Mar 24, 2010	38.24	38.30	37.11	37.24
4493	NYSE	GOLD	Tue, Mar 23, 2010	39.24	39.76	38.62	38.82
4492	NYSE	GOLD	Mon, Mar 22, 2010	38.90	39.42	38.50	39.41
4491	NYSE	GOLD	Fri, Mar 19, 2010	39.73	39.89	38.81	39.42
4490	NYSE	GOLD	Thu, Mar 18, 2010	40.10	40.57	39.43	39.78
4489	NYSE	GOLD	Wed, Mar 17, 2010	40.29	40.61	40.08	40.16
4488	NYSE	GOLD	Tue, Mar 16, 2010	39.68	40.35	39.46	40.09
4487	NYSE	GOLD	Mon, Mar 15, 2010	39.22	39.27	38.52	39.01
4486	NYSE	GOLD	Fri, Mar 12, 2010	39.27	39.52	38.63	39.06
4485	NYSE	GOLD	Thu, Mar 11, 2010	38.55	39.19	38.36	39.18
4484	NYSE	GOLD	Wed, Mar 10, 2010	39.55	39.79	38.48	38.75
4483	NYSE	GOLD	Tue, Mar 9, 2010	39.22	39.89	39.14	39.54
4482	NYSE	GOLD	Mon, Mar 8, 2010	40.31	40.80	39.52	39.68
4481	NYSE	GOLD	Fri, Mar 5, 2010	40.20	40.66	40.04	40.26
4480	NYSE	GOLD	Thu, Mar 4, 2010	40.11	40.33	39.34	39.80
4479	NYSE	GOLD	Wed, Mar 3, 2010	39.99	40.54	39.53	40.14
4478	NYSE	GOLD	Tue, Mar 2, 2010	38.97	40.11	38.71	39.47
4477	NYSE	GOLD	Mon, Mar 1, 2010	38.10	38.55	37.31	38.45
4476	NYSE	GOLD	Fri, Feb 26, 2010	37.84	37.96	37.22	37.66
4475	NYSE	GOLD	Thu, Feb 25, 2010	36.37	37.69	35.79	37.44
4474	NYSE	GOLD	Wed, Feb 24, 2010	37.07	37.79	36.55	36.71
4473	NYSE	GOLD	Tue, Feb 23, 2010	38.34	38.53	36.91	37.27
4472	NYSE	GOLD	Mon, Feb 22, 2010	39.57	39.69	38.34	38.37
4471	NYSE	GOLD	Fri, Feb 19, 2010	38.84	40.00	38.61	39.37
4470	NYSE	GOLD	Thu, Feb 18, 2010	38.00	39.47	37.95	39.23
4469	NYSE	GOLD	Wed, Feb 17, 2010	37.44	38.24	37.36	37.86
4468	NYSE	GOLD	Tue, Feb 16, 2010	37.86	37.97	37.36	37.44
4467	NYSE	GOLD	Fri, Feb 12, 2010	36.40	36.83	36.04	36.70
4466	NYSE	GOLD	Thu, Feb 11, 2010	36.01	37.17	35.58	37.07
4465	NYSE	GOLD	Wed, Feb 10, 2010	35.74	35.92	34.94	35.68
4464	NYSE	GOLD	Tue, Feb 9, 2010	35.27	36.15	34.93	35.67
4463	NYSE	GOLD	Mon, Feb 8, 2010	35.74	35.88	34.49	34.57
4462	NYSE	GOLD	Fri, Feb 5, 2010	33.92	35.95	33.65	35.83
4461	NYSE	GOLD	Thu, Feb 4, 2010	35.09	35.21	33.76	34.00
4460	NYSE	GOLD	Wed, Feb 3, 2010	36.09	36.62	35.81	35.91
4459	NYSE	GOLD	Tue, Feb 2, 2010	37.01	37.03	36.09	36.21
4458	NYSE	GOLD	Mon, Feb 1, 2010	35.19	36.50	35.17	36.50
4457	NYSE	GOLD	Fri, Jan 29, 2010	35.80	36.38	34.63	34.82
4456	NYSE	GOLD	Thu, Jan 28, 2010	36.28	36.32	34.84	35.91
4455	NYSE	GOLD	Wed, Jan 27, 2010	36.02	36.27	35.20	35.74
4454	NYSE	GOLD	Tue, Jan 26, 2010	35.78	36.78	35.62	36.07
4453	NYSE	GOLD	Mon, Jan 25, 2010	37.18	37.18	36.04	36.04
4452	NYSE	GOLD	Fri, Jan 22, 2010	36.37	37.52	36.11	36.50
4451	NYSE	GOLD	Thu, Jan 21, 2010	37.75	37.78	36.35	36.52
4450	NYSE	GOLD	Wed, Jan 20, 2010	38.46	38.64	37.23	37.87
4449	NYSE	GOLD	Tue, Jan 19, 2010	39.28	39.72	38.99	39.66
4448	NYSE	GOLD	Fri, Jan 15, 2010	40.19	40.27	39.36	39.70
4447	NYSE	GOLD	Thu, Jan 14, 2010	40.65	40.85	39.95	40.47
4446	NYSE	GOLD	Wed, Jan 13, 2010	40.53	40.80	39.43	40.70
4445	NYSE	GOLD	Tue, Jan 12, 2010	41.16	41.52	39.95	40.30
4444	NYSE	GOLD	Mon, Jan 11, 2010	42.57	42.64	41.32	41.64
4443	NYSE	GOLD	Fri, Jan 8, 2010	41.60	41.67	40.70	41.43
4442	NYSE	GOLD	Thu, Jan 7, 2010	41.67	41.67	40.89	41.17
4441	NYSE	GOLD	Wed, Jan 6, 2010	41.32	42.34	41.14	41.76
4440	NYSE	GOLD	Tue, Jan 5, 2010	40.66	41.10	40.04	40.89
4439	NYSE	GOLD	Mon, Jan 4, 2010	40.70	41.18	40.25	40.39
4438	NYSE	GOLD	Thu, Dec 31, 2009	39.95	40.21	39.38	39.38
4437	NYSE	GOLD	Wed, Dec 30, 2009	39.25	39.75	39.12	39.56
4436	NYSE	GOLD	Tue, Dec 29, 2009	40.65	40.89	39.67	39.71
4435	NYSE	GOLD	Mon, Dec 28, 2009	40.64	40.74	39.93	40.52
4434	NYSE	GOLD	Thu, Dec 24, 2009	40.74	40.75	40.15	40.35
4433	NYSE	GOLD	Wed, Dec 23, 2009	39.21	40.81	39.11	40.23
4432	NYSE	GOLD	Tue, Dec 22, 2009	38.99	39.30	38.41	38.89
4431	NYSE	GOLD	Mon, Dec 21, 2009	39.80	40.00	38.26	38.96
4430	NYSE	GOLD	Fri, Dec 18, 2009	38.58	39.62	38.13	39.52
4429	NYSE	GOLD	Thu, Dec 17, 2009	39.18	39.81	38.18	38.39
4428	NYSE	GOLD	Wed, Dec 16, 2009	39.61	40.38	39.51	39.92
4427	NYSE	GOLD	Tue, Dec 15, 2009	39.84	40.29	39.09	39.10
4426	NYSE	GOLD	Mon, Dec 14, 2009	40.14	40.25	39.38	39.90
4425	NYSE	GOLD	Fri, Dec 11, 2009	41.17	41.34	39.51	39.58
4424	NYSE	GOLD	Thu, Dec 10, 2009	41.53	41.63	40.31	41.01
4423	NYSE	GOLD	Wed, Dec 9, 2009	40.91	41.52	40.15	41.28
4422	NYSE	GOLD	Tue, Dec 8, 2009	41.62	41.72	40.33	40.51
4421	NYSE	GOLD	Mon, Dec 7, 2009	41.66	42.94	40.91	42.44
4420	NYSE	GOLD	Fri, Dec 4, 2009	45.32	45.44	41.85	42.68
4419	NYSE	GOLD	Thu, Dec 3, 2009	47.36	47.95	46.43	46.84
4418	NYSE	GOLD	Wed, Dec 2, 2009	46.62	48.02	46.52	47.93
4417	NYSE	GOLD	Tue, Dec 1, 2009	44.12	46.61	44.02	46.07
4416	NYSE	GOLD	Mon, Nov 30, 2009	42.46	43.31	42.31	42.69
4415	NYSE	GOLD	Fri, Nov 27, 2009	42.06	43.46	41.70	42.54
4414	NYSE	GOLD	Wed, Nov 25, 2009	43.76	44.06	43.37	43.99
4413	NYSE	GOLD	Tue, Nov 24, 2009	44.18	44.25	42.92	43.22
4412	NYSE	GOLD	Mon, Nov 23, 2009	45.23	45.82	43.66	43.88
4411	NYSE	GOLD	Fri, Nov 20, 2009	43.35	44.20	43.25	43.98
4410	NYSE	GOLD	Thu, Nov 19, 2009	43.34	44.54	42.66	44.34
4409	NYSE	GOLD	Wed, Nov 18, 2009	45.43	45.60	43.51	43.74
4408	NYSE	GOLD	Tue, Nov 17, 2009	43.31	45.15	43.11	45.10
4407	NYSE	GOLD	Mon, Nov 16, 2009	43.83	44.46	43.28	43.99
4406	NYSE	GOLD	Fri, Nov 13, 2009	41.87	43.19	41.75	42.89
4405	NYSE	GOLD	Thu, Nov 12, 2009	42.66	42.98	41.72	41.87
4404	NYSE	GOLD	Wed, Nov 11, 2009	43.98	44.05	42.91	43.07
4403	NYSE	GOLD	Tue, Nov 10, 2009	42.67	43.21	42.27	43.13
4402	NYSE	GOLD	Mon, Nov 9, 2009	42.87	43.50	42.50	43.00
4401	NYSE	GOLD	Fri, Nov 6, 2009	40.57	42.26	40.46	41.63
4400	NYSE	GOLD	Thu, Nov 5, 2009	40.20	40.72	39.72	40.71
4399	NYSE	GOLD	Wed, Nov 4, 2009	39.57	40.88	39.36	40.28
4398	NYSE	GOLD	Tue, Nov 3, 2009	36.22	39.29	35.97	39.17
4397	NYSE	GOLD	Mon, Nov 2, 2009	36.86	37.27	35.50	36.51
4396	NYSE	GOLD	Fri, Oct 30, 2009	36.56	36.75	34.80	35.93
4395	NYSE	GOLD	Thu, Oct 29, 2009	35.34	37.23	35.32	37.03
4394	NYSE	GOLD	Wed, Oct 28, 2009	36.00	36.61	34.50	34.58
4393	NYSE	GOLD	Tue, Oct 27, 2009	36.25	36.92	35.86	36.09
4392	NYSE	GOLD	Mon, Oct 26, 2009	37.57	38.20	36.05	36.20
4391	NYSE	GOLD	Fri, Oct 23, 2009	38.45	38.66	37.38	37.57
4390	NYSE	GOLD	Thu, Oct 22, 2009	37.86	38.38	37.30	37.93
4389	NYSE	GOLD	Wed, Oct 21, 2009	37.57	39.28	37.42	38.10
4388	NYSE	GOLD	Tue, Oct 20, 2009	39.20	39.37	37.47	37.85
4387	NYSE	GOLD	Mon, Oct 19, 2009	38.96	39.28	38.08	38.98
4386	NYSE	GOLD	Fri, Oct 16, 2009	38.67	39.29	38.40	38.66
4385	NYSE	GOLD	Thu, Oct 15, 2009	39.42	39.76	38.74	38.91
4384	NYSE	GOLD	Wed, Oct 14, 2009	40.48	40.51	39.71	39.97
4383	NYSE	GOLD	Tue, Oct 13, 2009	39.63	40.34	38.88	39.90
4382	NYSE	GOLD	Mon, Oct 12, 2009	39.85	40.19	39.10	39.36
4381	NYSE	GOLD	Fri, Oct 9, 2009	39.28	39.89	38.95	39.48
4380	NYSE	GOLD	Thu, Oct 8, 2009	39.66	40.21	39.00	39.51
4379	NYSE	GOLD	Wed, Oct 7, 2009	39.22	39.74	38.55	39.28
4378	NYSE	GOLD	Tue, Oct 6, 2009	38.32	39.46	38.15	38.84
4377	NYSE	GOLD	Mon, Oct 5, 2009	36.37	37.20	35.98	36.91
4376	NYSE	GOLD	Fri, Oct 2, 2009	35.90	36.90	35.71	36.10
4375	NYSE	GOLD	Thu, Oct 1, 2009	38.10	38.10	36.08	36.18
4374	NYSE	GOLD	Wed, Sep 30, 2009	38.07	38.33	37.07	37.90
4373	NYSE	GOLD	Tue, Sep 29, 2009	36.33	37.72	36.19	37.55
4372	NYSE	GOLD	Mon, Sep 28, 2009	36.43	37.29	36.27	36.31
4371	NYSE	GOLD	Fri, Sep 25, 2009	35.94	36.56	35.48	36.14
4370	NYSE	GOLD	Thu, Sep 24, 2009	37.54	37.62	35.85	36.46
4369	NYSE	GOLD	Wed, Sep 23, 2009	37.45	37.85	36.45	36.53
4368	NYSE	GOLD	Tue, Sep 22, 2009	37.48	37.82	36.99	37.50
4367	NYSE	GOLD	Mon, Sep 21, 2009	36.06	36.71	35.62	36.51
4366	NYSE	GOLD	Fri, Sep 18, 2009	38.11	38.26	36.66	37.05
4365	NYSE	GOLD	Thu, Sep 17, 2009	38.12	39.07	37.56	38.06
4364	NYSE	GOLD	Wed, Sep 16, 2009	38.71	39.02	38.35	38.53
4363	NYSE	GOLD	Tue, Sep 15, 2009	37.41	38.10	37.03	37.95
4362	NYSE	GOLD	Mon, Sep 14, 2009	37.57	38.14	37.19	37.39
4361	NYSE	GOLD	Fri, Sep 11, 2009	38.76	38.93	37.81	38.18
4360	NYSE	GOLD	Thu, Sep 10, 2009	36.97	38.01	36.70	38.00
4359	NYSE	GOLD	Wed, Sep 9, 2009	38.03	38.10	36.59	37.99
4358	NYSE	GOLD	Tue, Sep 8, 2009	41.98	42.10	39.08	39.30
4357	NYSE	GOLD	Fri, Sep 4, 2009	39.12	40.51	38.44	40.04
4356	NYSE	GOLD	Thu, Sep 3, 2009	38.23	39.88	37.97	39.53
4355	NYSE	GOLD	Wed, Sep 2, 2009	35.62	38.14	35.50	37.89
4354	NYSE	GOLD	Tue, Sep 1, 2009	34.91	35.44	34.42	35.05
4353	NYSE	GOLD	Mon, Aug 31, 2009	34.57	34.96	34.37	34.70
4352	NYSE	GOLD	Fri, Aug 28, 2009	35.23	35.57	34.79	35.43
4351	NYSE	GOLD	Thu, Aug 27, 2009	34.14	34.67	33.30	34.58
4350	NYSE	GOLD	Wed, Aug 26, 2009	34.25	34.46	33.89	34.20
4349	NYSE	GOLD	Tue, Aug 25, 2009	34.96	35.09	34.16	34.51
4348	NYSE	GOLD	Mon, Aug 24, 2009	34.98	35.25	34.28	34.38
4347	NYSE	GOLD	Fri, Aug 21, 2009	34.93	35.08	34.55	34.67
4346	NYSE	GOLD	Thu, Aug 20, 2009	33.69	34.37	33.67	34.14
4345	NYSE	GOLD	Wed, Aug 19, 2009	32.95	34.09	32.69	33.82
4344	NYSE	GOLD	Tue, Aug 18, 2009	33.00	33.70	33.00	33.46
4343	NYSE	GOLD	Mon, Aug 17, 2009	32.87	33.22	32.17	32.94
4342	NYSE	GOLD	Fri, Aug 14, 2009	34.44	34.66	33.44	33.92
4341	NYSE	GOLD	Thu, Aug 13, 2009	34.33	34.75	33.70	34.19
4340	NYSE	GOLD	Wed, Aug 12, 2009	33.50	34.07	33.34	33.60
4339	NYSE	GOLD	Tue, Aug 11, 2009	34.04	34.25	33.50	33.63
4338	NYSE	GOLD	Mon, Aug 10, 2009	34.34	34.55	33.95	34.26
4337	NYSE	GOLD	Fri, Aug 7, 2009	35.51	35.86	34.71	34.77
4336	NYSE	GOLD	Thu, Aug 6, 2009	36.53	36.71	35.30	35.75
4335	NYSE	GOLD	Wed, Aug 5, 2009	36.33	36.55	35.34	36.03
4334	NYSE	GOLD	Tue, Aug 4, 2009	35.79	36.67	35.52	36.16
4333	NYSE	GOLD	Mon, Aug 3, 2009	35.68	36.61	35.58	36.11
4332	NYSE	GOLD	Fri, Jul 31, 2009	33.77	35.20	33.61	34.90
4331	NYSE	GOLD	Thu, Jul 30, 2009	34.00	34.25	33.72	33.85
4330	NYSE	GOLD	Wed, Jul 29, 2009	33.23	33.31	32.51	32.86
4329	NYSE	GOLD	Tue, Jul 28, 2009	34.39	34.55	33.00	33.50
4328	NYSE	GOLD	Mon, Jul 27, 2009	35.73	35.79	34.88	34.98
4327	NYSE	GOLD	Fri, Jul 24, 2009	35.38	35.76	35.06	35.35
4326	NYSE	GOLD	Thu, Jul 23, 2009	34.60	35.92	34.59	35.09
4325	NYSE	GOLD	Wed, Jul 22, 2009	35.05	35.71	34.77	34.95
4324	NYSE	GOLD	Tue, Jul 21, 2009	35.97	36.03	34.71	35.41
4323	NYSE	GOLD	Mon, Jul 20, 2009	35.58	35.73	34.85	35.59
4322	NYSE	GOLD	Fri, Jul 17, 2009	34.26	34.62	33.92	34.45
4321	NYSE	GOLD	Thu, Jul 16, 2009	33.66	34.19	33.41	33.97
4320	NYSE	GOLD	Wed, Jul 15, 2009	34.11	34.31	33.86	33.94
4319	NYSE	GOLD	Tue, Jul 14, 2009	32.64	32.99	32.36	32.84
4318	NYSE	GOLD	Mon, Jul 13, 2009	31.24	31.99	30.67	31.99
4317	NYSE	GOLD	Fri, Jul 10, 2009	31.43	32.04	31.03	31.64
4316	NYSE	GOLD	Thu, Jul 9, 2009	31.88	32.64	31.64	31.73
4315	NYSE	GOLD	Wed, Jul 8, 2009	32.46	33.05	31.06	31.48
4314	NYSE	GOLD	Tue, Jul 7, 2009	33.24	33.60	32.72	32.78
4313	NYSE	GOLD	Mon, Jul 6, 2009	33.28	33.39	32.49	33.12
4312	NYSE	GOLD	Thu, Jul 2, 2009	34.20	34.24	33.55	34.06
4311	NYSE	GOLD	Wed, Jul 1, 2009	34.22	35.54	34.22	35.00
4310	NYSE	GOLD	Tue, Jun 30, 2009	34.70	35.01	33.37	33.55
4309	NYSE	GOLD	Mon, Jun 29, 2009	35.08	35.35	34.62	34.87
4308	NYSE	GOLD	Fri, Jun 26, 2009	35.42	35.76	34.89	35.03
4307	NYSE	GOLD	Thu, Jun 25, 2009	33.68	35.29	33.57	35.26
4306	NYSE	GOLD	Wed, Jun 24, 2009	34.12	34.17	33.22	33.59
4305	NYSE	GOLD	Tue, Jun 23, 2009	32.19	33.30	31.62	33.19
4304	NYSE	GOLD	Mon, Jun 22, 2009	32.87	33.01	31.82	31.87
4303	NYSE	GOLD	Fri, Jun 19, 2009	33.57	34.20	33.20	33.99
4302	NYSE	GOLD	Thu, Jun 18, 2009	33.35	34.30	33.00	33.10
4301	NYSE	GOLD	Wed, Jun 17, 2009	33.52	33.59	32.56	33.39
4300	NYSE	GOLD	Tue, Jun 16, 2009	33.72	34.09	33.00	33.41
4299	NYSE	GOLD	Mon, Jun 15, 2009	33.60	33.75	32.60	32.90
4298	NYSE	GOLD	Fri, Jun 12, 2009	33.61	34.23	33.35	33.99
4297	NYSE	GOLD	Thu, Jun 11, 2009	34.95	35.24	34.11	34.66
4296	NYSE	GOLD	Wed, Jun 10, 2009	36.68	36.72	34.69	35.06
4295	NYSE	GOLD	Tue, Jun 9, 2009	37.15	37.23	36.02	36.12
4294	NYSE	GOLD	Mon, Jun 8, 2009	35.45	36.64	35.09	36.56
4293	NYSE	GOLD	Fri, Jun 5, 2009	36.49	36.69	35.72	36.05
4292	NYSE	GOLD	Thu, Jun 4, 2009	37.03	38.05	36.95	37.65
4291	NYSE	GOLD	Wed, Jun 3, 2009	37.22	37.45	35.92	36.54
4290	NYSE	GOLD	Tue, Jun 2, 2009	37.05	38.30	36.71	37.89
4289	NYSE	GOLD	Mon, Jun 1, 2009	38.55	38.63	36.85	37.04
4288	NYSE	GOLD	Fri, May 29, 2009	38.56	38.96	37.78	38.08
4287	NYSE	GOLD	Thu, May 28, 2009	36.61	37.57	36.54	37.18
4286	NYSE	GOLD	Wed, May 27, 2009	37.01	37.24	35.94	36.05
4285	NYSE	GOLD	Tue, May 26, 2009	37.10	37.50	36.24	37.00
4284	NYSE	GOLD	Fri, May 22, 2009	37.55	38.47	37.32	38.00
4283	NYSE	GOLD	Thu, May 21, 2009	36.13	37.41	35.33	36.89
4282	NYSE	GOLD	Wed, May 20, 2009	34.67	36.48	34.56	36.22
4281	NYSE	GOLD	Tue, May 19, 2009	33.79	34.56	33.01	33.99
4280	NYSE	GOLD	Mon, May 18, 2009	33.58	33.91	32.46	33.47
4279	NYSE	GOLD	Fri, May 15, 2009	34.20	34.59	33.15	33.49
4278	NYSE	GOLD	Thu, May 14, 2009	34.22	34.87	33.50	34.11
4277	NYSE	GOLD	Wed, May 13, 2009	34.43	35.93	34.01	34.35
4276	NYSE	GOLD	Tue, May 12, 2009	34.29	35.24	34.16	35.10
4275	NYSE	GOLD	Mon, May 11, 2009	33.35	34.30	33.07	33.64
4274	NYSE	GOLD	Fri, May 8, 2009	33.16	34.18	32.51	34.04
4273	NYSE	GOLD	Thu, May 7, 2009	33.68	33.91	32.39	32.81
4272	NYSE	GOLD	Wed, May 6, 2009	31.97	32.95	31.95	32.88
4271	NYSE	GOLD	Tue, May 5, 2009	31.56	31.97	31.14	31.55
4270	NYSE	GOLD	Mon, May 4, 2009	29.52	30.95	29.43	30.89
4269	NYSE	GOLD	Fri, May 1, 2009	29.00	29.46	28.77	29.00
4268	NYSE	GOLD	Thu, Apr 30, 2009	29.36	29.90	29.10	29.10
4267	NYSE	GOLD	Wed, Apr 29, 2009	29.75	29.99	29.25	29.62
4266	NYSE	GOLD	Tue, Apr 28, 2009	29.09	29.50	28.54	28.97
4265	NYSE	GOLD	Mon, Apr 27, 2009	30.37	30.71	29.74	30.18
4264	NYSE	GOLD	Fri, Apr 24, 2009	30.10	30.87	29.75	30.80
4263	NYSE	GOLD	Thu, Apr 23, 2009	28.58	30.00	28.42	29.49
4262	NYSE	GOLD	Wed, Apr 22, 2009	28.62	28.98	28.25	28.40
4261	NYSE	GOLD	Tue, Apr 21, 2009	29.50	29.72	27.67	28.21
4260	NYSE	GOLD	Mon, Apr 20, 2009	28.03	29.32	27.92	29.07
4259	NYSE	GOLD	Fri, Apr 17, 2009	28.00	28.09	27.09	27.53
4258	NYSE	GOLD	Thu, Apr 16, 2009	29.71	29.80	27.88	28.24
4257	NYSE	GOLD	Wed, Apr 15, 2009	29.27	29.93	29.23	29.80
4256	NYSE	GOLD	Tue, Apr 14, 2009	29.09	29.69	28.77	29.13
4255	NYSE	GOLD	Mon, Apr 13, 2009	29.41	29.58	28.68	28.71
4254	NYSE	GOLD	Thu, Apr 9, 2009	28.94	29.02	28.38	28.56
4253	NYSE	GOLD	Wed, Apr 8, 2009	29.45	29.50	28.27	28.86
4252	NYSE	GOLD	Tue, Apr 7, 2009	29.20	29.70	29.03	29.05
4251	NYSE	GOLD	Mon, Apr 6, 2009	29.74	29.74	28.65	28.75
4250	NYSE	GOLD	Fri, Apr 3, 2009	32.23	32.73	30.00	30.43
4249	NYSE	GOLD	Thu, Apr 2, 2009	33.12	33.24	32.14	32.30
4248	NYSE	GOLD	Wed, Apr 1, 2009	33.07	34.04	32.82	33.89
4247	NYSE	GOLD	Tue, Mar 31, 2009	32.85	33.31	31.93	32.42
4246	NYSE	GOLD	Mon, Mar 30, 2009	31.42	33.12	31.14	32.28
4245	NYSE	GOLD	Fri, Mar 27, 2009	32.26	32.71	31.80	32.19
4244	NYSE	GOLD	Thu, Mar 26, 2009	33.35	33.60	32.68	33.03
4243	NYSE	GOLD	Wed, Mar 25, 2009	32.25	33.75	31.80	33.00
4242	NYSE	GOLD	Tue, Mar 24, 2009	32.25	32.90	31.82	32.06
4241	NYSE	GOLD	Mon, Mar 23, 2009	33.37	33.82	32.82	33.18
4240	NYSE	GOLD	Fri, Mar 20, 2009	32.97	33.96	32.80	33.39
4239	NYSE	GOLD	Thu, Mar 19, 2009	33.31	34.24	32.88	33.36
4238	NYSE	GOLD	Wed, Mar 18, 2009	28.52	31.95	27.20	31.94
4237	NYSE	GOLD	Tue, Mar 17, 2009	29.48	29.76	28.28	29.01
4236	NYSE	GOLD	Mon, Mar 16, 2009	29.10	29.93	29.05	29.60
4235	NYSE	GOLD	Fri, Mar 13, 2009	29.67	29.91	29.11	29.65
4234	NYSE	GOLD	Thu, Mar 12, 2009	27.92	29.02	27.59	28.87
4233	NYSE	GOLD	Wed, Mar 11, 2009	26.34	27.75	25.54	27.37
4232	NYSE	GOLD	Tue, Mar 10, 2009	27.97	28.13	25.77	26.04
4231	NYSE	GOLD	Mon, Mar 9, 2009	28.38	28.53	27.41	27.96
4230	NYSE	GOLD	Fri, Mar 6, 2009	29.25	30.06	28.34	28.76
4229	NYSE	GOLD	Thu, Mar 5, 2009	27.73	28.88	27.73	28.82
4228	NYSE	GOLD	Wed, Mar 4, 2009	28.98	29.29	27.47	27.72
4227	NYSE	GOLD	Tue, Mar 3, 2009	27.76	28.97	26.83	28.39
4226	NYSE	GOLD	Mon, Mar 2, 2009	30.68	30.89	27.74	27.98
4225	NYSE	GOLD	Fri, Feb 27, 2009	32.33	32.36	29.38	30.20
4224	NYSE	GOLD	Thu, Feb 26, 2009	30.72	31.69	30.06	31.34
4223	NYSE	GOLD	Wed, Feb 25, 2009	31.49	33.20	31.09	31.16
4222	NYSE	GOLD	Tue, Feb 24, 2009	35.59	35.59	31.38	31.63
4221	NYSE	GOLD	Mon, Feb 23, 2009	35.87	36.29	35.28	35.60
4220	NYSE	GOLD	Fri, Feb 20, 2009	37.55	37.73	35.50	36.89
4219	NYSE	GOLD	Thu, Feb 19, 2009	38.00	38.61	36.25	36.44
4218	NYSE	GOLD	Wed, Feb 18, 2009	37.36	38.76	36.18	38.48
4217	NYSE	GOLD	Tue, Feb 17, 2009	38.86	39.29	36.97	37.29
4216	NYSE	GOLD	Fri, Feb 13, 2009	38.50	38.65	37.76	37.94
4215	NYSE	GOLD	Thu, Feb 12, 2009	38.14	39.15	38.14	38.98
4214	NYSE	GOLD	Wed, Feb 11, 2009	37.63	39.37	37.15	38.58
4213	NYSE	GOLD	Tue, Feb 10, 2009	38.75	38.88	36.84	37.13
4212	NYSE	GOLD	Mon, Feb 9, 2009	38.45	39.04	37.33	37.83
4211	NYSE	GOLD	Fri, Feb 6, 2009	37.63	39.63	37.63	39.15
4210	NYSE	GOLD	Thu, Feb 5, 2009	38.26	38.90	37.60	38.57
4209	NYSE	GOLD	Wed, Feb 4, 2009	36.69	37.60	36.41	37.08
4208	NYSE	GOLD	Tue, Feb 3, 2009	36.34	36.88	35.29	35.85
4207	NYSE	GOLD	Mon, Feb 2, 2009	36.33	37.49	35.54	35.99
4206	NYSE	GOLD	Fri, Jan 30, 2009	39.49	39.50	37.18	37.49
4205	NYSE	GOLD	Thu, Jan 29, 2009	35.70	38.86	35.59	38.57
4204	NYSE	GOLD	Wed, Jan 28, 2009	37.45	37.67	35.53	36.31
4203	NYSE	GOLD	Tue, Jan 27, 2009	37.59	38.54	36.90	37.08
4202	NYSE	GOLD	Mon, Jan 26, 2009	40.64	40.90	37.52	38.22
4201	NYSE	GOLD	Fri, Jan 23, 2009	36.59	39.99	36.59	39.58
4200	NYSE	GOLD	Thu, Jan 22, 2009	35.86	37.03	35.36	35.57
4199	NYSE	GOLD	Wed, Jan 21, 2009	34.79	36.61	33.83	36.61
4198	NYSE	GOLD	Tue, Jan 20, 2009	34.40	36.40	33.98	34.79
4197	NYSE	GOLD	Fri, Jan 16, 2009	34.88	35.10	32.70	34.27
4196	NYSE	GOLD	Thu, Jan 15, 2009	32.00	33.67	31.00	33.48
4195	NYSE	GOLD	Wed, Jan 14, 2009	31.98	33.03	31.07	31.51
4194	NYSE	GOLD	Tue, Jan 13, 2009	31.20	32.95	30.92	32.72
4193	NYSE	GOLD	Mon, Jan 12, 2009	31.75	32.18	30.82	31.14
4192	NYSE	GOLD	Fri, Jan 9, 2009	32.75	33.94	31.83	32.90
4191	NYSE	GOLD	Thu, Jan 8, 2009	32.23	33.36	31.94	33.21
4190	NYSE	GOLD	Wed, Jan 7, 2009	33.47	33.47	30.79	31.21
4189	NYSE	GOLD	Tue, Jan 6, 2009	34.23	34.70	33.19	33.66
4188	NYSE	GOLD	Mon, Jan 5, 2009	34.38	35.25	33.87	34.35
4187	NYSE	GOLD	Fri, Jan 2, 2009	35.97	37.67	35.94	35.98
4186	NYSE	GOLD	Wed, Dec 31, 2008	35.72	37.08	35.33	36.77
4185	NYSE	GOLD	Tue, Dec 30, 2008	36.38	36.59	35.82	36.32
4184	NYSE	GOLD	Mon, Dec 29, 2008	36.49	36.99	35.67	36.52
4183	NYSE	GOLD	Fri, Dec 26, 2008	34.24	36.09	33.52	35.80
4182	NYSE	GOLD	Wed, Dec 24, 2008	33.68	34.92	32.83	34.26
4181	NYSE	GOLD	Tue, Dec 23, 2008	32.61	34.21	32.18	33.86
4180	NYSE	GOLD	Mon, Dec 22, 2008	33.92	34.96	31.91	32.61
4179	NYSE	GOLD	Fri, Dec 19, 2008	32.26	33.97	31.67	33.50
4178	NYSE	GOLD	Thu, Dec 18, 2008	35.11	35.22	32.51	33.31
4177	NYSE	GOLD	Wed, Dec 17, 2008	35.00	37.84	34.56	35.49
4176	NYSE	GOLD	Tue, Dec 16, 2008	32.86	34.97	32.31	34.91
4175	NYSE	GOLD	Mon, Dec 15, 2008	32.31	33.72	31.80	32.92
4174	NYSE	GOLD	Fri, Dec 12, 2008	29.87	32.15	29.51	31.32
4173	NYSE	GOLD	Thu, Dec 11, 2008	31.75	33.17	30.17	30.55
4172	NYSE	GOLD	Wed, Dec 10, 2008	29.36	30.94	29.36	30.38
4171	NYSE	GOLD	Tue, Dec 9, 2008	26.75	28.75	26.55	27.75
4170	NYSE	GOLD	Mon, Dec 8, 2008	27.17	27.72	26.52	27.25
4169	NYSE	GOLD	Fri, Dec 5, 2008	24.93	25.32	22.66	25.14
4168	NYSE	GOLD	Thu, Dec 4, 2008	26.23	28.09	25.31	25.70
4167	NYSE	GOLD	Wed, Dec 3, 2008	26.63	27.39	25.75	26.42
4166	NYSE	GOLD	Tue, Dec 2, 2008	27.14	27.74	26.60	27.65
4165	NYSE	GOLD	Mon, Dec 1, 2008	27.62	28.18	26.05	26.31
4164	NYSE	GOLD	Fri, Nov 28, 2008	29.38	29.65	28.28	29.46
4163	NYSE	GOLD	Wed, Nov 26, 2008	27.48	29.25	27.17	29.06
4162	NYSE	GOLD	Tue, Nov 25, 2008	28.90	29.00	26.10	27.74
4161	NYSE	GOLD	Mon, Nov 24, 2008	28.51	29.70	27.74	28.11
4160	NYSE	GOLD	Fri, Nov 21, 2008	22.20	27.30	21.71	27.05
4159	NYSE	GOLD	Thu, Nov 20, 2008	21.20	21.75	20.04	20.60
4158	NYSE	GOLD	Wed, Nov 19, 2008	21.33	22.57	20.83	21.12
4157	NYSE	GOLD	Tue, Nov 18, 2008	21.27	22.08	20.50	21.05
4156	NYSE	GOLD	Mon, Nov 17, 2008	21.81	22.48	20.65	21.15
4155	NYSE	GOLD	Fri, Nov 14, 2008	23.74	24.54	22.14	22.29
4154	NYSE	GOLD	Thu, Nov 13, 2008	21.28	23.55	19.11	23.35
4153	NYSE	GOLD	Wed, Nov 12, 2008	22.83	23.48	20.72	20.81
4152	NYSE	GOLD	Tue, Nov 11, 2008	24.27	24.37	22.94	23.38
4151	NYSE	GOLD	Mon, Nov 10, 2008	25.27	25.50	24.12	24.98
4150	NYSE	GOLD	Fri, Nov 7, 2008	23.80	24.84	23.05	23.96
4149	NYSE	GOLD	Thu, Nov 6, 2008	25.30	25.99	23.01	23.12
4148	NYSE	GOLD	Wed, Nov 5, 2008	24.88	26.21	24.20	24.95
4147	NYSE	GOLD	Tue, Nov 4, 2008	23.43	25.54	23.34	25.43
4146	NYSE	GOLD	Mon, Nov 3, 2008	23.37	23.51	21.91	22.26
4145	NYSE	GOLD	Fri, Oct 31, 2008	23.82	24.45	22.61	22.74
4144	NYSE	GOLD	Thu, Oct 30, 2008	23.68	24.41	21.65	24.32
4143	NYSE	GOLD	Wed, Oct 29, 2008	21.25	23.36	20.78	22.74
4142	NYSE	GOLD	Tue, Oct 28, 2008	18.88	20.39	17.93	20.38
4141	NYSE	GOLD	Mon, Oct 27, 2008	19.84	20.60	17.80	18.14
4140	NYSE	GOLD	Fri, Oct 24, 2008	17.27	20.64	17.27	19.89
4139	NYSE	GOLD	Thu, Oct 23, 2008	19.36	21.52	18.11	18.81
4138	NYSE	GOLD	Wed, Oct 22, 2008	22.57	22.57	19.86	20.17
4137	NYSE	GOLD	Tue, Oct 21, 2008	25.30	25.40	23.58	23.63
4136	NYSE	GOLD	Mon, Oct 20, 2008	24.48	26.63	23.54	26.51
4135	NYSE	GOLD	Fri, Oct 17, 2008	23.62	27.24	22.90	23.61
4134	NYSE	GOLD	Thu, Oct 16, 2008	27.83	27.96	24.22	24.58
4133	NYSE	GOLD	Wed, Oct 15, 2008	29.38	30.40	26.95	27.34
4132	NYSE	GOLD	Tue, Oct 14, 2008	29.00	30.57	28.50	29.78
4131	NYSE	GOLD	Mon, Oct 13, 2008	31.35	31.66	26.26	28.12
4130	NYSE	GOLD	Fri, Oct 10, 2008	33.97	35.48	29.71	30.03
4129	NYSE	GOLD	Thu, Oct 9, 2008	34.70	35.84	33.66	34.99
4128	NYSE	GOLD	Wed, Oct 8, 2008	31.81	35.72	31.38	35.71
4127	NYSE	GOLD	Tue, Oct 7, 2008	31.39	32.12	30.02	30.50
4126	NYSE	GOLD	Mon, Oct 6, 2008	33.10	34.33	28.07	30.01
4125	NYSE	GOLD	Fri, Oct 3, 2008	31.46	34.01	30.95	32.09
4124	NYSE	GOLD	Thu, Oct 2, 2008	35.81	36.00	31.55	31.93
4123	NYSE	GOLD	Wed, Oct 1, 2008	36.71	39.23	36.38	37.36
4122	NYSE	GOLD	Tue, Sep 30, 2008	38.19	38.19	36.28	36.74
4121	NYSE	GOLD	Mon, Sep 29, 2008	36.81	39.59	35.93	38.68
4120	NYSE	GOLD	Fri, Sep 26, 2008	37.37	38.43	36.50	37.00
4119	NYSE	GOLD	Thu, Sep 25, 2008	38.05	39.08	36.26	36.50
4118	NYSE	GOLD	Wed, Sep 24, 2008	38.24	38.95	37.13	38.47
4117	NYSE	GOLD	Tue, Sep 23, 2008	38.35	38.81	36.39	37.25
4116	NYSE	GOLD	Mon, Sep 22, 2008	36.52	39.59	36.43	38.14
4115	NYSE	GOLD	Fri, Sep 19, 2008	31.07	35.10	31.06	35.10
4114	NYSE	GOLD	Thu, Sep 18, 2008	34.14	35.73	29.85	31.72
4113	NYSE	GOLD	Wed, Sep 17, 2008	28.75	33.55	28.28	32.51
4112	NYSE	GOLD	Tue, Sep 16, 2008	26.77	29.00	26.48	28.78
4111	NYSE	GOLD	Mon, Sep 15, 2008	29.61	29.85	27.41	27.94
4110	NYSE	GOLD	Fri, Sep 12, 2008	27.57	29.79	27.24	29.57
4109	NYSE	GOLD	Thu, Sep 11, 2008	27.45	27.63	26.02	26.64
4108	NYSE	GOLD	Wed, Sep 10, 2008	26.94	28.06	26.71	27.59
4107	NYSE	GOLD	Tue, Sep 9, 2008	28.62	28.64	26.60	26.60
4106	NYSE	GOLD	Mon, Sep 8, 2008	31.89	31.99	29.38	29.41
4105	NYSE	GOLD	Fri, Sep 5, 2008	31.26	31.50	30.28	30.94
4104	NYSE	GOLD	Thu, Sep 4, 2008	31.82	32.07	30.29	30.57
4103	NYSE	GOLD	Wed, Sep 3, 2008	32.75	33.09	30.94	31.40
4102	NYSE	GOLD	Tue, Sep 2, 2008	32.95	33.30	32.00	32.91
4101	NYSE	GOLD	Fri, Aug 29, 2008	35.55	35.55	34.53	34.73
4100	NYSE	GOLD	Thu, Aug 28, 2008	36.42	36.44	34.48	35.02
4099	NYSE	GOLD	Wed, Aug 27, 2008	35.21	35.50	34.76	35.50
4098	NYSE	GOLD	Tue, Aug 26, 2008	34.32	35.00	34.19	34.31
4097	NYSE	GOLD	Mon, Aug 25, 2008	34.61	35.35	34.07	34.41
4096	NYSE	GOLD	Fri, Aug 22, 2008	35.34	35.35	34.30	34.76
4095	NYSE	GOLD	Thu, Aug 21, 2008	35.35	36.47	35.35	35.99
4094	NYSE	GOLD	Wed, Aug 20, 2008	33.90	34.50	33.08	33.71
4093	NYSE	GOLD	Tue, Aug 19, 2008	32.45	34.23	32.41	33.44
4092	NYSE	GOLD	Mon, Aug 18, 2008	33.00	33.41	32.50	33.01
4091	NYSE	GOLD	Fri, Aug 15, 2008	33.06	33.06	31.72	32.16
4090	NYSE	GOLD	Thu, Aug 14, 2008	34.67	35.15	33.51	33.58
4089	NYSE	GOLD	Wed, Aug 13, 2008	33.90	35.45	33.55	35.25
4088	NYSE	GOLD	Tue, Aug 12, 2008	33.18	33.82	32.42	33.59
4087	NYSE	GOLD	Mon, Aug 11, 2008	35.20	35.25	32.23	32.77
4086	NYSE	GOLD	Fri, Aug 8, 2008	35.43	35.55	34.62	35.20
4085	NYSE	GOLD	Thu, Aug 7, 2008	37.21	37.38	35.90	36.28
4084	NYSE	GOLD	Wed, Aug 6, 2008	37.55	38.33	36.87	36.96
4083	NYSE	GOLD	Tue, Aug 5, 2008	39.05	39.05	36.88	37.06
4082	NYSE	GOLD	Mon, Aug 4, 2008	40.01	40.96	39.50	40.02
4081	NYSE	GOLD	Fri, Aug 1, 2008	42.27	43.66	39.97	40.58
4080	NYSE	GOLD	Thu, Jul 31, 2008	43.15	43.98	42.04	42.35
4079	NYSE	GOLD	Wed, Jul 30, 2008	41.29	42.41	39.06	42.41
4078	NYSE	GOLD	Tue, Jul 29, 2008	44.31	44.36	41.94	42.58
4077	NYSE	GOLD	Mon, Jul 28, 2008	43.87	45.26	43.10	44.20
4076	NYSE	GOLD	Fri, Jul 25, 2008	43.88	44.46	42.57	43.87
4075	NYSE	GOLD	Thu, Jul 24, 2008	44.02	44.90	43.18	43.81
4074	NYSE	GOLD	Wed, Jul 23, 2008	47.41	47.84	43.57	43.92
4073	NYSE	GOLD	Tue, Jul 22, 2008	48.80	49.62	47.35	47.63
4072	NYSE	GOLD	Mon, Jul 21, 2008	47.90	48.37	46.74	48.28
4071	NYSE	GOLD	Fri, Jul 18, 2008	47.37	48.14	46.84	47.30
4070	NYSE	GOLD	Thu, Jul 17, 2008	47.94	49.43	46.80	47.50
4069	NYSE	GOLD	Wed, Jul 16, 2008	49.78	50.43	47.84	48.40
4068	NYSE	GOLD	Tue, Jul 15, 2008	51.20	52.48	48.60	49.67
4067	NYSE	GOLD	Mon, Jul 14, 2008	49.30	50.53	48.80	50.39
4066	NYSE	GOLD	Fri, Jul 11, 2008	47.97	49.77	47.90	49.21
4065	NYSE	GOLD	Thu, Jul 10, 2008	45.47	47.60	45.21	46.72
4064	NYSE	GOLD	Wed, Jul 9, 2008	44.85	46.43	44.56	44.64
4063	NYSE	GOLD	Tue, Jul 8, 2008	44.01	44.68	43.53	44.44
4062	NYSE	GOLD	Mon, Jul 7, 2008	43.83	45.19	43.82	44.69
4061	NYSE	GOLD	Thu, Jul 3, 2008	44.41	45.31	43.66	45.09
4060	NYSE	GOLD	Wed, Jul 2, 2008	45.75	46.30	44.90	45.18
4059	NYSE	GOLD	Tue, Jul 1, 2008	46.42	47.00	46.00	46.36
4058	NYSE	GOLD	Mon, Jun 30, 2008	45.34	45.98	44.10	45.50
4057	NYSE	GOLD	Fri, Jun 27, 2008	43.91	45.72	43.74	45.00
4056	NYSE	GOLD	Thu, Jun 26, 2008	41.55	43.26	41.50	43.04
4055	NYSE	GOLD	Wed, Jun 25, 2008	41.13	41.14	39.43	40.46
4054	NYSE	GOLD	Tue, Jun 24, 2008	40.91	41.78	40.75	40.95
4053	NYSE	GOLD	Mon, Jun 23, 2008	39.74	41.16	39.25	41.02
4052	NYSE	GOLD	Fri, Jun 20, 2008	40.64	41.29	39.89	40.43
4051	NYSE	GOLD	Thu, Jun 19, 2008	41.06	41.50	39.96	40.07
4050	NYSE	GOLD	Wed, Jun 18, 2008	40.03	40.62	39.69	40.44
4049	NYSE	GOLD	Tue, Jun 17, 2008	39.43	40.34	39.29	39.86
4048	NYSE	GOLD	Mon, Jun 16, 2008	39.58	40.41	39.19	39.52
4047	NYSE	GOLD	Fri, Jun 13, 2008	38.19	38.89	38.11	38.55
4046	NYSE	GOLD	Thu, Jun 12, 2008	38.82	38.88	37.80	38.59
4045	NYSE	GOLD	Wed, Jun 11, 2008	40.01	40.27	39.22	39.61
4044	NYSE	GOLD	Tue, Jun 10, 2008	41.15	41.44	38.84	39.20
4043	NYSE	GOLD	Mon, Jun 9, 2008	42.01	42.49	41.62	42.05
4042	NYSE	GOLD	Fri, Jun 6, 2008	41.11	42.39	40.98	42.07
4041	NYSE	GOLD	Thu, Jun 5, 2008	38.82	40.54	38.56	40.43
4040	NYSE	GOLD	Wed, Jun 4, 2008	39.72	40.00	38.82	38.95
4039	NYSE	GOLD	Tue, Jun 3, 2008	39.79	40.86	39.63	39.73
4038	NYSE	GOLD	Mon, Jun 2, 2008	40.14	41.13	40.05	40.29
4037	NYSE	GOLD	Fri, May 30, 2008	39.62	40.43	39.51	40.29
4036	NYSE	GOLD	Thu, May 29, 2008	39.82	39.94	39.09	39.17
4035	NYSE	GOLD	Wed, May 28, 2008	40.05	40.84	39.44	40.84
4034	NYSE	GOLD	Tue, May 27, 2008	41.23	41.40	40.45	40.79
4033	NYSE	GOLD	Fri, May 23, 2008	43.01	43.28	41.97	42.07
4032	NYSE	GOLD	Thu, May 22, 2008	42.59	43.24	41.72	42.56
4031	NYSE	GOLD	Wed, May 21, 2008	42.41	43.87	42.32	42.69
4030	NYSE	GOLD	Tue, May 20, 2008	41.38	42.53	41.20	42.35
4029	NYSE	GOLD	Mon, May 19, 2008	40.84	41.05	39.81	40.92
4028	NYSE	GOLD	Fri, May 16, 2008	40.51	40.72	39.91	40.20
4027	NYSE	GOLD	Thu, May 15, 2008	38.77	39.26	38.34	39.16
4026	NYSE	GOLD	Wed, May 14, 2008	38.78	38.97	37.72	37.76
4025	NYSE	GOLD	Tue, May 13, 2008	38.06	39.11	37.85	38.67
4024	NYSE	GOLD	Mon, May 12, 2008	39.19	39.66	38.62	38.80
4023	NYSE	GOLD	Fri, May 9, 2008	40.97	40.97	39.14	39.39
4022	NYSE	GOLD	Thu, May 8, 2008	39.60	40.37	39.15	40.24
4021	NYSE	GOLD	Wed, May 7, 2008	39.00	39.33	38.62	39.01
4020	NYSE	GOLD	Tue, May 6, 2008	39.37	39.94	39.18	39.39
4019	NYSE	GOLD	Mon, May 5, 2008	38.49	39.18	38.25	38.91
4018	NYSE	GOLD	Fri, May 2, 2008	37.30	37.97	37.17	37.56
4017	NYSE	GOLD	Thu, May 1, 2008	37.60	38.25	37.00	37.36
4016	NYSE	GOLD	Wed, Apr 30, 2008	37.83	38.99	37.75	38.62
4015	NYSE	GOLD	Tue, Apr 29, 2008	38.32	38.48	37.28	37.50
4014	NYSE	GOLD	Mon, Apr 28, 2008	39.94	40.45	39.02	39.04
4013	NYSE	GOLD	Fri, Apr 25, 2008	39.70	40.09	38.77	39.67
4012	NYSE	GOLD	Thu, Apr 24, 2008	40.26	40.33	38.63	39.23
4011	NYSE	GOLD	Wed, Apr 23, 2008	42.02	42.02	40.52	40.80
4010	NYSE	GOLD	Tue, Apr 22, 2008	42.79	43.91	42.36	42.71
4009	NYSE	GOLD	Mon, Apr 21, 2008	44.12	44.19	42.81	43.14
4008	NYSE	GOLD	Fri, Apr 18, 2008	44.31	44.32	42.80	43.76
4007	NYSE	GOLD	Thu, Apr 17, 2008	46.26	46.26	44.63	45.16
4006	NYSE	GOLD	Wed, Apr 16, 2008	44.77	46.20	44.75	46.04
4005	NYSE	GOLD	Tue, Apr 15, 2008	43.40	44.12	43.35	43.48
4004	NYSE	GOLD	Mon, Apr 14, 2008	42.87	43.00	42.06	42.97
4003	NYSE	GOLD	Fri, Apr 11, 2008	43.51	43.61	42.54	42.69
4002	NYSE	GOLD	Thu, Apr 10, 2008	44.42	44.79	43.12	44.02
4001	NYSE	GOLD	Wed, Apr 9, 2008	43.15	44.31	43.00	44.11
4000	NYSE	GOLD	Tue, Apr 8, 2008	43.61	44.04	42.65	43.02
3999	NYSE	GOLD	Mon, Apr 7, 2008	44.20	45.33	43.78	44.05
3998	NYSE	GOLD	Fri, Apr 4, 2008	43.46	44.27	43.42	43.66
3997	NYSE	GOLD	Thu, Apr 3, 2008	43.55	44.12	43.02	43.44
3996	NYSE	GOLD	Wed, Apr 2, 2008	42.21	43.94	42.21	43.84
3995	NYSE	GOLD	Tue, Apr 1, 2008	42.15	42.41	41.31	41.92
3994	NYSE	GOLD	Mon, Mar 31, 2008	45.11	45.31	42.39	43.45
3993	NYSE	GOLD	Fri, Mar 28, 2008	44.75	44.97	43.68	44.70
3992	NYSE	GOLD	Thu, Mar 27, 2008	45.55	45.88	44.80	45.08
3991	NYSE	GOLD	Wed, Mar 26, 2008	43.89	45.55	43.79	45.51
3990	NYSE	GOLD	Tue, Mar 25, 2008	42.96	43.67	42.64	43.55
3989	NYSE	GOLD	Mon, Mar 24, 2008	42.51	43.54	41.73	41.94
3988	NYSE	GOLD	Thu, Mar 20, 2008	43.68	43.68	41.54	42.00
3987	NYSE	GOLD	Wed, Mar 19, 2008	48.99	48.99	45.25	45.25
3986	NYSE	GOLD	Tue, Mar 18, 2008	53.02	53.02	49.43	49.58
3985	NYSE	GOLD	Mon, Mar 17, 2008	52.58	54.04	51.44	52.32
3984	NYSE	GOLD	Fri, Mar 14, 2008	52.68	54.74	52.39	53.31
3983	NYSE	GOLD	Thu, Mar 13, 2008	51.86	53.20	51.50	53.05
3982	NYSE	GOLD	Wed, Mar 12, 2008	50.94	51.04	50.03	50.64
3981	NYSE	GOLD	Tue, Mar 11, 2008	50.00	50.56	48.91	50.45
3980	NYSE	GOLD	Mon, Mar 10, 2008	50.02	50.30	48.66	49.05
3979	NYSE	GOLD	Fri, Mar 7, 2008	51.42	51.48	50.24	50.42
3978	NYSE	GOLD	Thu, Mar 6, 2008	52.84	52.84	50.70	51.72
3977	NYSE	GOLD	Wed, Mar 5, 2008	51.98	53.39	51.61	52.81
3976	NYSE	GOLD	Tue, Mar 4, 2008	53.21	53.95	50.44	51.18
3975	NYSE	GOLD	Mon, Mar 3, 2008	52.78	53.99	52.41	53.55
3974	NYSE	GOLD	Fri, Feb 29, 2008	53.24	53.24	51.47	51.95
3973	NYSE	GOLD	Thu, Feb 28, 2008	51.70	53.52	51.70	53.33
3972	NYSE	GOLD	Wed, Feb 27, 2008	50.95	52.40	50.75	51.45
3971	NYSE	GOLD	Tue, Feb 26, 2008	49.64	51.03	49.00	50.55
3970	NYSE	GOLD	Mon, Feb 25, 2008	50.47	50.81	48.99	49.65
3969	NYSE	GOLD	Fri, Feb 22, 2008	50.28	50.67	48.77	50.16
3968	NYSE	GOLD	Thu, Feb 21, 2008	50.98	51.93	50.32	50.46
3967	NYSE	GOLD	Wed, Feb 20, 2008	49.39	50.27	48.66	50.27
3966	NYSE	GOLD	Tue, Feb 19, 2008	48.94	49.92	48.52	49.69
3965	NYSE	GOLD	Fri, Feb 15, 2008	48.12	48.44	47.18	47.59
3964	NYSE	GOLD	Thu, Feb 14, 2008	48.55	48.93	47.51	47.54
3963	NYSE	GOLD	Wed, Feb 13, 2008	48.10	48.91	47.67	48.79
3962	NYSE	GOLD	Tue, Feb 12, 2008	50.11	50.52	47.91	48.15
3961	NYSE	GOLD	Mon, Feb 11, 2008	50.27	50.42	48.73	49.89
3960	NYSE	GOLD	Fri, Feb 8, 2008	48.52	50.15	48.52	50.10
3959	NYSE	GOLD	Thu, Feb 7, 2008	48.29	48.66	47.43	48.11
3958	NYSE	GOLD	Wed, Feb 6, 2008	49.23	49.61	48.25	48.46
3957	NYSE	GOLD	Tue, Feb 5, 2008	48.14	48.98	47.73	47.73
3956	NYSE	GOLD	Mon, Feb 4, 2008	50.20	50.36	48.49	49.35
3955	NYSE	GOLD	Fri, Feb 1, 2008	52.00	52.99	50.04	50.90
3954	NYSE	GOLD	Thu, Jan 31, 2008	52.48	52.48	50.79	51.41
3953	NYSE	GOLD	Wed, Jan 30, 2008	53.30	54.00	52.00	53.12
3952	NYSE	GOLD	Tue, Jan 29, 2008	53.76	53.96	53.06	53.23
3951	NYSE	GOLD	Mon, Jan 28, 2008	52.75	53.93	51.70	53.57
3950	NYSE	GOLD	Fri, Jan 25, 2008	51.83	53.38	51.53	52.17
3949	NYSE	GOLD	Thu, Jan 24, 2008	50.96	51.29	49.60	50.63
3948	NYSE	GOLD	Wed, Jan 23, 2008	48.48	50.34	46.95	48.37
3947	NYSE	GOLD	Tue, Jan 22, 2008	45.01	49.60	45.00	49.49
3946	NYSE	GOLD	Fri, Jan 18, 2008	47.40	47.73	45.14	46.73
3945	NYSE	GOLD	Thu, Jan 17, 2008	47.82	49.08	46.36	46.52
3944	NYSE	GOLD	Wed, Jan 16, 2008	49.74	50.27	47.20	47.31
3943	NYSE	GOLD	Tue, Jan 15, 2008	51.34	52.18	49.79	50.25
3942	NYSE	GOLD	Mon, Jan 14, 2008	52.56	52.60	51.00	51.48
3941	NYSE	GOLD	Fri, Jan 11, 2008	49.28	51.42	48.99	51.20
3940	NYSE	GOLD	Thu, Jan 10, 2008	49.32	50.60	49.15	49.55
3939	NYSE	GOLD	Wed, Jan 9, 2008	48.68	50.45	48.05	50.03
3938	NYSE	GOLD	Tue, Jan 8, 2008	48.76	50.74	48.76	49.28
3937	NYSE	GOLD	Mon, Jan 7, 2008	47.58	48.70	46.80	47.24
3936	NYSE	GOLD	Fri, Jan 4, 2008	48.34	48.51	47.23	47.93
3935	NYSE	GOLD	Thu, Jan 3, 2008	46.01	49.33	45.66	48.71
3934	NYSE	GOLD	Wed, Jan 2, 2008	42.95	46.72	42.93	46.02
3933	NYSE	GOLD	Mon, Dec 31, 2007	42.79	43.41	41.86	42.05
3932	NYSE	GOLD	Fri, Dec 28, 2007	40.70	42.89	40.70	42.88
3931	NYSE	GOLD	Thu, Dec 27, 2007	40.35	40.70	39.90	40.28
3930	NYSE	GOLD	Wed, Dec 26, 2007	39.98	40.37	39.56	39.92
3929	NYSE	GOLD	Mon, Dec 24, 2007	39.20	39.68	39.15	39.36
3928	NYSE	GOLD	Fri, Dec 21, 2007	38.10	40.00	37.97	39.08
3927	NYSE	GOLD	Thu, Dec 20, 2007	37.47	37.97	37.05	37.52
3926	NYSE	GOLD	Wed, Dec 19, 2007	38.24	38.33	37.40	37.57
3925	NYSE	GOLD	Tue, Dec 18, 2007	37.96	38.48	37.08	38.12
3924	NYSE	GOLD	Mon, Dec 17, 2007	37.70	38.62	37.09	37.39
3923	NYSE	GOLD	Fri, Dec 14, 2007	37.90	38.68	37.25	38.00
3922	NYSE	GOLD	Thu, Dec 13, 2007	39.10	39.39	37.93	38.22
3921	NYSE	GOLD	Wed, Dec 12, 2007	39.92	39.95	39.29	39.82
3920	NYSE	GOLD	Tue, Dec 11, 2007	40.82	41.30	38.67	38.85
3919	NYSE	GOLD	Mon, Dec 10, 2007	40.17	41.04	40.13	40.67
3918	NYSE	GOLD	Fri, Dec 7, 2007	40.38	40.38	38.90	39.79
3917	NYSE	GOLD	Thu, Dec 6, 2007	39.61	40.45	39.14	40.26
3916	NYSE	GOLD	Wed, Dec 5, 2007	40.08	40.68	39.35	39.63
3915	NYSE	GOLD	Tue, Dec 4, 2007	41.26	41.26	40.32	40.46
3914	NYSE	GOLD	Mon, Dec 3, 2007	40.39	41.72	40.31	41.08
3913	NYSE	GOLD	Fri, Nov 30, 2007	40.85	41.44	39.99	40.51
3912	NYSE	GOLD	Thu, Nov 29, 2007	41.80	42.02	40.90	41.05
3911	NYSE	GOLD	Wed, Nov 28, 2007	40.46	42.14	40.46	42.00
3910	NYSE	GOLD	Tue, Nov 27, 2007	40.82	41.62	40.43	41.22
3909	NYSE	GOLD	Mon, Nov 26, 2007	43.31	43.46	41.60	41.71
3908	NYSE	GOLD	Fri, Nov 23, 2007	42.95	43.19	41.97	43.10
3907	NYSE	GOLD	Wed, Nov 21, 2007	42.60	42.60	40.64	41.74
3906	NYSE	GOLD	Tue, Nov 20, 2007	39.84	42.33	39.50	42.30
3905	NYSE	GOLD	Mon, Nov 19, 2007	40.85	40.85	38.60	38.92
3904	NYSE	GOLD	Fri, Nov 16, 2007	40.85	41.19	40.21	41.02
3903	NYSE	GOLD	Thu, Nov 15, 2007	42.14	42.14	39.91	40.37
3902	NYSE	GOLD	Wed, Nov 14, 2007	43.25	43.49	42.44	42.62
3901	NYSE	GOLD	Tue, Nov 13, 2007	42.29	43.11	41.97	42.38
3900	NYSE	GOLD	Mon, Nov 12, 2007	44.01	44.15	41.75	41.90
3899	NYSE	GOLD	Fri, Nov 9, 2007	46.00	46.31	45.13	45.44
3898	NYSE	GOLD	Thu, Nov 8, 2007	46.34	47.20	45.04	46.21
3897	NYSE	GOLD	Wed, Nov 7, 2007	47.50	47.72	46.07	46.24
3896	NYSE	GOLD	Tue, Nov 6, 2007	47.00	47.33	46.65	46.98
3895	NYSE	GOLD	Mon, Nov 5, 2007	45.08	46.49	44.89	46.04
3894	NYSE	GOLD	Fri, Nov 2, 2007	43.41	45.63	42.93	45.62
3893	NYSE	GOLD	Thu, Nov 1, 2007	43.03	43.87	42.22	42.50
3892	NYSE	GOLD	Wed, Oct 31, 2007	42.95	44.75	42.61	44.13
3891	NYSE	GOLD	Tue, Oct 30, 2007	43.04	43.48	42.37	42.39
3890	NYSE	GOLD	Mon, Oct 29, 2007	43.49	44.80	43.42	44.06
3889	NYSE	GOLD	Fri, Oct 26, 2007	42.98	43.32	42.66	43.05
3888	NYSE	GOLD	Thu, Oct 25, 2007	42.59	42.72	41.78	42.27
3887	NYSE	GOLD	Wed, Oct 24, 2007	41.67	42.10	40.61	41.89
3886	NYSE	GOLD	Tue, Oct 23, 2007	40.96	41.88	40.77	41.76
3885	NYSE	GOLD	Mon, Oct 22, 2007	40.30	40.93	39.85	40.33
3884	NYSE	GOLD	Fri, Oct 19, 2007	42.29	42.40	41.12	41.60
3883	NYSE	GOLD	Thu, Oct 18, 2007	41.11	42.36	41.05	42.13
3882	NYSE	GOLD	Wed, Oct 17, 2007	42.54	42.77	40.64	40.71
3881	NYSE	GOLD	Tue, Oct 16, 2007	42.92	43.06	41.92	42.04
3880	NYSE	GOLD	Mon, Oct 15, 2007	42.98	43.24	42.47	42.92
3879	NYSE	GOLD	Fri, Oct 12, 2007	42.01	42.50	41.63	42.28
3878	NYSE	GOLD	Thu, Oct 11, 2007	42.52	43.03	41.00	41.97
3877	NYSE	GOLD	Wed, Oct 10, 2007	42.37	42.77	41.83	42.07
3876	NYSE	GOLD	Tue, Oct 9, 2007	40.45	42.07	40.42	41.90
3875	NYSE	GOLD	Mon, Oct 8, 2007	40.56	40.82	40.10	40.55
3874	NYSE	GOLD	Fri, Oct 5, 2007	40.14	41.18	40.02	40.92
3873	NYSE	GOLD	Thu, Oct 4, 2007	39.36	40.57	39.20	40.55
3872	NYSE	GOLD	Wed, Oct 3, 2007	39.49	39.67	39.17	39.41
3871	NYSE	GOLD	Tue, Oct 2, 2007	40.02	40.20	38.81	39.25
3870	NYSE	GOLD	Mon, Oct 1, 2007	40.50	41.34	40.50	41.23
3869	NYSE	GOLD	Fri, Sep 28, 2007	40.00	41.13	39.80	40.28
3868	NYSE	GOLD	Thu, Sep 27, 2007	39.23	39.66	38.65	39.18
3867	NYSE	GOLD	Wed, Sep 26, 2007	39.24	39.48	37.44	38.68
3866	NYSE	GOLD	Tue, Sep 25, 2007	39.20	39.63	38.96	39.09
3865	NYSE	GOLD	Mon, Sep 24, 2007	39.86	40.59	39.67	39.90
3864	NYSE	GOLD	Fri, Sep 21, 2007	40.79	40.94	39.81	40.06
3863	NYSE	GOLD	Thu, Sep 20, 2007	39.89	40.95	39.25	40.94
3862	NYSE	GOLD	Wed, Sep 19, 2007	39.08	39.60	38.40	38.74
3861	NYSE	GOLD	Tue, Sep 18, 2007	37.66	38.92	36.86	38.76
3860	NYSE	GOLD	Mon, Sep 17, 2007	37.84	37.98	37.05	37.47
3859	NYSE	GOLD	Fri, Sep 14, 2007	37.19	38.31	36.82	37.20
3858	NYSE	GOLD	Thu, Sep 13, 2007	37.09	37.32	36.70	37.10
3857	NYSE	GOLD	Wed, Sep 12, 2007	37.32	37.58	36.81	37.33
3856	NYSE	GOLD	Tue, Sep 11, 2007	37.04	37.89	36.63	37.61
3855	NYSE	GOLD	Mon, Sep 10, 2007	36.79	37.24	36.16	37.00
3854	NYSE	GOLD	Fri, Sep 7, 2007	36.95	37.34	36.18	36.65
3853	NYSE	GOLD	Thu, Sep 6, 2007	33.87	36.46	33.81	36.20
3852	NYSE	GOLD	Wed, Sep 5, 2007	33.13	33.89	32.93	33.40
3851	NYSE	GOLD	Tue, Sep 4, 2007	32.89	33.73	32.52	33.44
3850	NYSE	GOLD	Fri, Aug 31, 2007	32.10	32.64	32.10	32.52
3849	NYSE	GOLD	Thu, Aug 30, 2007	31.45	31.78	31.21	31.39
3848	NYSE	GOLD	Wed, Aug 29, 2007	31.29	31.90	31.21	31.80
3847	NYSE	GOLD	Tue, Aug 28, 2007	31.80	31.95	30.68	30.82
3846	NYSE	GOLD	Mon, Aug 27, 2007	32.92	32.92	31.88	32.13
3845	NYSE	GOLD	Fri, Aug 24, 2007	33.09	33.25	32.41	33.12
3844	NYSE	GOLD	Thu, Aug 23, 2007	33.66	33.90	32.11	32.63
3843	NYSE	GOLD	Wed, Aug 22, 2007	32.41	33.39	32.23	33.24
3842	NYSE	GOLD	Tue, Aug 21, 2007	31.72	32.42	31.50	32.08
3841	NYSE	GOLD	Mon, Aug 20, 2007	30.90	32.36	30.75	31.87
3840	NYSE	GOLD	Fri, Aug 17, 2007	31.28	31.81	30.15	30.52
3839	NYSE	GOLD	Thu, Aug 16, 2007	31.27	31.27	28.89	29.88
3838	NYSE	GOLD	Wed, Aug 15, 2007	32.28	32.93	31.60	31.67
3837	NYSE	GOLD	Tue, Aug 14, 2007	33.59	33.94	32.72	32.90
3836	NYSE	GOLD	Mon, Aug 13, 2007	34.31	34.47	33.53	33.59
3835	NYSE	GOLD	Fri, Aug 10, 2007	33.93	35.00	33.65	34.29
3834	NYSE	GOLD	Thu, Aug 9, 2007	33.29	34.06	32.96	33.77
3833	NYSE	GOLD	Wed, Aug 8, 2007	33.96	34.59	33.69	34.10
3832	NYSE	GOLD	Tue, Aug 7, 2007	32.90	33.89	32.88	33.67
3831	NYSE	GOLD	Mon, Aug 6, 2007	33.01	33.45	32.34	33.33
3830	NYSE	GOLD	Fri, Aug 3, 2007	33.07	33.55	32.87	33.21
3829	NYSE	GOLD	Thu, Aug 2, 2007	32.81	33.55	32.81	33.10
3828	NYSE	GOLD	Wed, Aug 1, 2007	32.57	33.19	32.26	32.70
3827	NYSE	GOLD	Tue, Jul 31, 2007	33.50	33.83	32.77	32.90
3826	NYSE	GOLD	Mon, Jul 30, 2007	31.92	33.29	31.92	33.28
3825	NYSE	GOLD	Fri, Jul 27, 2007	32.34	32.72	31.71	31.98
3824	NYSE	GOLD	Thu, Jul 26, 2007	33.29	33.29	32.19	32.63
3823	NYSE	GOLD	Wed, Jul 25, 2007	33.61	34.06	33.27	33.95
3822	NYSE	GOLD	Tue, Jul 24, 2007	34.86	34.90	34.16	34.27
3821	NYSE	GOLD	Mon, Jul 23, 2007	34.31	34.65	34.15	34.55
3820	NYSE	GOLD	Fri, Jul 20, 2007	34.23	34.52	33.90	34.50
3819	NYSE	GOLD	Thu, Jul 19, 2007	33.83	34.31	33.68	34.28
3818	NYSE	GOLD	Wed, Jul 18, 2007	32.10	33.81	32.10	33.78
3817	NYSE	GOLD	Tue, Jul 17, 2007	31.77	32.09	31.66	32.06
3816	NYSE	GOLD	Mon, Jul 16, 2007	31.88	32.07	31.45	31.87
3815	NYSE	GOLD	Fri, Jul 13, 2007	31.99	32.13	31.73	32.03
3814	NYSE	GOLD	Thu, Jul 12, 2007	31.35	31.92	31.32	31.88
3813	NYSE	GOLD	Wed, Jul 11, 2007	31.23	31.36	30.77	31.06
3812	NYSE	GOLD	Tue, Jul 10, 2007	31.23	31.52	31.09	31.35
3811	NYSE	GOLD	Mon, Jul 9, 2007	31.05	31.46	30.88	31.21
3810	NYSE	GOLD	Fri, Jul 6, 2007	30.43	30.93	29.95	30.72
3809	NYSE	GOLD	Thu, Jul 5, 2007	29.76	30.10	29.41	30.03
3808	NYSE	GOLD	Tue, Jul 3, 2007	29.73	29.75	29.39	29.60
3807	NYSE	GOLD	Mon, Jul 2, 2007	29.30	29.85	29.16	29.79
3806	NYSE	GOLD	Fri, Jun 29, 2007	29.00	29.13	28.65	29.07
3805	NYSE	GOLD	Thu, Jun 28, 2007	28.87	29.07	28.73	28.79
3804	NYSE	GOLD	Wed, Jun 27, 2007	28.06	28.67	27.79	28.67
3803	NYSE	GOLD	Tue, Jun 26, 2007	28.97	28.98	27.98	28.19
3802	NYSE	GOLD	Mon, Jun 25, 2007	29.56	29.56	28.89	28.93
3801	NYSE	GOLD	Fri, Jun 22, 2007	29.70	29.76	29.23	29.75
3800	NYSE	GOLD	Thu, Jun 21, 2007	29.33	29.58	29.01	29.58
3799	NYSE	GOLD	Wed, Jun 20, 2007	29.22	29.62	29.21	29.33
3798	NYSE	GOLD	Tue, Jun 19, 2007	29.03	29.55	28.90	29.54
3797	NYSE	GOLD	Mon, Jun 18, 2007	29.11	29.26	29.03	29.05
3796	NYSE	GOLD	Fri, Jun 15, 2007	28.60	29.17	28.53	29.14
3795	NYSE	GOLD	Thu, Jun 14, 2007	28.20	28.54	28.15	28.41
3794	NYSE	GOLD	Wed, Jun 13, 2007	28.25	28.38	27.97	28.24
3793	NYSE	GOLD	Tue, Jun 12, 2007	28.43	28.65	28.14	28.21
3792	NYSE	GOLD	Mon, Jun 11, 2007	28.59	28.92	28.41	28.67
3791	NYSE	GOLD	Fri, Jun 8, 2007	28.12	28.55	28.00	28.32
3790	NYSE	GOLD	Thu, Jun 7, 2007	28.58	29.01	28.05	28.17
3789	NYSE	GOLD	Wed, Jun 6, 2007	29.01	29.14	28.67	28.74
3788	NYSE	GOLD	Tue, Jun 5, 2007	29.20	29.43	29.00	29.01
3787	NYSE	GOLD	Mon, Jun 4, 2007	29.45	29.51	28.98	29.18
3786	NYSE	GOLD	Fri, Jun 1, 2007	29.38	29.60	29.21	29.43
3785	NYSE	GOLD	Thu, May 31, 2007	29.07	29.30	28.94	29.13
3784	NYSE	GOLD	Wed, May 30, 2007	28.46	28.79	28.38	28.60
3783	NYSE	GOLD	Tue, May 29, 2007	29.48	29.48	28.53	28.61
3782	NYSE	GOLD	Fri, May 25, 2007	29.23	29.32	28.70	28.90
3781	NYSE	GOLD	Thu, May 24, 2007	29.72	29.88	28.99	29.00
3780	NYSE	GOLD	Wed, May 23, 2007	29.96	30.01	29.48	29.76
3779	NYSE	GOLD	Tue, May 22, 2007	30.26	30.30	29.48	29.55
3778	NYSE	GOLD	Mon, May 21, 2007	29.90	30.47	29.69	30.27
3777	NYSE	GOLD	Fri, May 18, 2007	29.70	30.06	29.45	29.83
3776	NYSE	GOLD	Thu, May 17, 2007	29.69	29.78	29.35	29.45
3775	NYSE	GOLD	Wed, May 16, 2007	29.88	29.99	29.35	29.78
3774	NYSE	GOLD	Tue, May 15, 2007	29.75	30.39	29.66	30.00
3773	NYSE	GOLD	Mon, May 14, 2007	30.10	30.47	29.23	29.71
3772	NYSE	GOLD	Fri, May 11, 2007	30.14	30.35	30.05	30.07
3771	NYSE	GOLD	Thu, May 10, 2007	30.47	30.70	29.78	29.89
3770	NYSE	GOLD	Wed, May 9, 2007	30.87	31.48	30.75	30.93
3769	NYSE	GOLD	Tue, May 8, 2007	30.90	31.22	30.59	31.17
3768	NYSE	GOLD	Mon, May 7, 2007	30.97	31.37	30.88	31.07
3767	NYSE	GOLD	Fri, May 4, 2007	30.85	31.11	30.32	30.49
3766	NYSE	GOLD	Thu, May 3, 2007	29.75	30.55	29.39	30.33
3765	NYSE	GOLD	Wed, May 2, 2007	28.24	29.74	28.10	29.58
3764	NYSE	GOLD	Tue, May 1, 2007	28.09	28.19	27.71	27.99
3763	NYSE	GOLD	Mon, Apr 30, 2007	28.70	28.70	28.06	28.11
3762	NYSE	GOLD	Fri, Apr 27, 2007	28.49	28.59	28.20	28.59
3761	NYSE	GOLD	Thu, Apr 26, 2007	28.50	28.60	28.31	28.37
3760	NYSE	GOLD	Wed, Apr 25, 2007	28.57	28.95	28.45	28.84
3759	NYSE	GOLD	Tue, Apr 24, 2007	28.36	28.73	28.29	28.40
3758	NYSE	GOLD	Mon, Apr 23, 2007	28.83	29.07	28.36	28.54
3757	NYSE	GOLD	Fri, Apr 20, 2007	29.18	29.34	28.80	28.86
3756	NYSE	GOLD	Thu, Apr 19, 2007	28.78	29.07	28.65	28.68
3755	NYSE	GOLD	Wed, Apr 18, 2007	29.59	29.62	29.25	29.36
3754	NYSE	GOLD	Tue, Apr 17, 2007	29.69	29.92	29.43	29.53
3753	NYSE	GOLD	Mon, Apr 16, 2007	29.41	29.81	29.35	29.67
3752	NYSE	GOLD	Fri, Apr 13, 2007	29.10	29.45	28.90	29.34
3751	NYSE	GOLD	Thu, Apr 12, 2007	28.96	29.03	28.76	28.95
3750	NYSE	GOLD	Wed, Apr 11, 2007	29.39	29.55	28.77	28.94
3749	NYSE	GOLD	Tue, Apr 10, 2007	29.24	29.64	29.18	29.26
3748	NYSE	GOLD	Mon, Apr 9, 2007	29.37	29.62	29.09	29.18
3747	NYSE	GOLD	Thu, Apr 5, 2007	29.49	29.72	29.25	29.33
3746	NYSE	GOLD	Wed, Apr 4, 2007	29.36	29.53	29.15	29.35
3745	NYSE	GOLD	Tue, Apr 3, 2007	28.72	29.25	28.70	29.12
3744	NYSE	GOLD	Mon, Apr 2, 2007	28.47	28.88	28.40	28.80
3743	NYSE	GOLD	Fri, Mar 30, 2007	28.95	29.03	28.53	28.55
3742	NYSE	GOLD	Thu, Mar 29, 2007	28.83	29.05	28.55	28.85
3741	NYSE	GOLD	Wed, Mar 28, 2007	29.19	29.20	28.78	28.93
3740	NYSE	GOLD	Tue, Mar 27, 2007	29.04	29.07	28.77	28.91
3739	NYSE	GOLD	Mon, Mar 26, 2007	29.29	29.31	28.85	29.05
3738	NYSE	GOLD	Fri, Mar 23, 2007	29.11	29.20	28.80	29.07
3737	NYSE	GOLD	Thu, Mar 22, 2007	29.26	29.41	29.03	29.09
3736	NYSE	GOLD	Wed, Mar 21, 2007	28.86	29.24	28.57	29.24
3735	NYSE	GOLD	Tue, Mar 20, 2007	28.86	28.90	28.60	28.67
3734	NYSE	GOLD	Mon, Mar 19, 2007	28.11	28.61	28.10	28.46
3733	NYSE	GOLD	Fri, Mar 16, 2007	28.24	28.53	27.66	28.07
3732	NYSE	GOLD	Thu, Mar 15, 2007	27.80	28.37	27.71	28.08
3731	NYSE	GOLD	Wed, Mar 14, 2007	27.30	27.73	26.94	27.61
3730	NYSE	GOLD	Tue, Mar 13, 2007	28.37	28.69	27.35	27.42
3729	NYSE	GOLD	Mon, Mar 12, 2007	27.97	28.60	27.95	28.45
3728	NYSE	GOLD	Fri, Mar 9, 2007	28.26	28.32	27.95	27.96
3727	NYSE	GOLD	Thu, Mar 8, 2007	28.50	28.58	27.91	27.98
3726	NYSE	GOLD	Wed, Mar 7, 2007	28.31	28.55	28.08	28.19
3725	NYSE	GOLD	Tue, Mar 6, 2007	28.33	28.59	28.06	28.35
3724	NYSE	GOLD	Mon, Mar 5, 2007	28.06	28.46	27.80	27.87
3723	NYSE	GOLD	Fri, Mar 2, 2007	29.00	29.28	28.30	28.47
3722	NYSE	GOLD	Thu, Mar 1, 2007	29.60	29.84	29.04	29.27
3721	NYSE	GOLD	Wed, Feb 28, 2007	30.14	30.20	29.56	29.87
3720	NYSE	GOLD	Tue, Feb 27, 2007	30.98	31.07	29.45	30.01
3719	NYSE	GOLD	Mon, Feb 26, 2007	31.33	31.63	31.00	31.41
3718	NYSE	GOLD	Fri, Feb 23, 2007	32.00	32.02	31.03	31.06
3717	NYSE	GOLD	Thu, Feb 22, 2007	32.00	32.56	31.40	31.46
3716	NYSE	GOLD	Wed, Feb 21, 2007	31.01	32.32	30.79	32.11
3715	NYSE	GOLD	Tue, Feb 20, 2007	31.00	31.00	30.60	30.94
3714	NYSE	GOLD	Fri, Feb 16, 2007	31.35	31.50	31.08	31.29
3713	NYSE	GOLD	Thu, Feb 15, 2007	31.33	31.55	31.01	31.51
3712	NYSE	GOLD	Wed, Feb 14, 2007	31.40	31.85	31.24	31.37
3711	NYSE	GOLD	Tue, Feb 13, 2007	30.65	31.08	30.62	31.02
3710	NYSE	GOLD	Mon, Feb 12, 2007	30.71	30.95	30.25	30.31
3709	NYSE	GOLD	Fri, Feb 9, 2007	30.97	31.21	30.66	30.84
3708	NYSE	GOLD	Thu, Feb 8, 2007	30.35	30.88	30.19	30.79
3707	NYSE	GOLD	Wed, Feb 7, 2007	30.48	30.67	30.10	30.31
3706	NYSE	GOLD	Tue, Feb 6, 2007	30.60	30.61	30.12	30.47
3705	NYSE	GOLD	Mon, Feb 5, 2007	30.21	30.43	29.93	30.37
3704	NYSE	GOLD	Fri, Feb 2, 2007	30.00	30.20	29.72	29.98
3703	NYSE	GOLD	Thu, Feb 1, 2007	30.05	30.53	29.95	30.29
3702	NYSE	GOLD	Wed, Jan 31, 2007	29.26	29.93	29.26	29.62
3701	NYSE	GOLD	Tue, Jan 30, 2007	29.17	29.58	29.12	29.42
3700	NYSE	GOLD	Mon, Jan 29, 2007	28.98	29.49	28.90	29.02
3699	NYSE	GOLD	Fri, Jan 26, 2007	29.15	29.39	29.02	29.11
3698	NYSE	GOLD	Thu, Jan 25, 2007	29.85	30.10	29.16	29.44
3697	NYSE	GOLD	Wed, Jan 24, 2007	29.03	29.70	28.87	29.67
3696	NYSE	GOLD	Tue, Jan 23, 2007	28.72	29.38	28.72	29.34
3695	NYSE	GOLD	Mon, Jan 22, 2007	28.62	28.78	28.09	28.35
3694	NYSE	GOLD	Fri, Jan 19, 2007	28.40	28.76	28.29	28.61
3693	NYSE	GOLD	Thu, Jan 18, 2007	28.97	29.26	28.35	28.39
3692	NYSE	GOLD	Wed, Jan 17, 2007	28.94	29.32	28.83	28.88
3691	NYSE	GOLD	Tue, Jan 16, 2007	29.26	29.30	28.80	29.01
3690	NYSE	GOLD	Fri, Jan 12, 2007	29.07	29.35	28.98	29.25
3689	NYSE	GOLD	Thu, Jan 11, 2007	28.98	29.41	28.75	28.84
3688	NYSE	GOLD	Wed, Jan 10, 2007	29.09	29.34	28.70	28.98
3687	NYSE	GOLD	Tue, Jan 9, 2007	29.22	29.54	28.69	29.39
3686	NYSE	GOLD	Mon, Jan 8, 2007	29.52	29.61	29.02	29.36
3685	NYSE	GOLD	Fri, Jan 5, 2007	29.42	29.50	28.90	29.50
3684	NYSE	GOLD	Thu, Jan 4, 2007	30.14	30.14	29.55	29.63
3683	NYSE	GOLD	Wed, Jan 3, 2007	30.99	31.09	29.72	29.83
3682	NYSE	GOLD	Fri, Dec 29, 2006	30.87	30.87	30.42	30.70
3681	NYSE	GOLD	Thu, Dec 28, 2006	30.85	30.97	30.62	30.97
3680	NYSE	GOLD	Wed, Dec 27, 2006	30.16	30.59	29.99	30.59
3679	NYSE	GOLD	Tue, Dec 26, 2006	30.10	30.45	29.93	30.11
3678	NYSE	GOLD	Fri, Dec 22, 2006	30.08	30.10	29.57	29.90
3677	NYSE	GOLD	Thu, Dec 21, 2006	30.30	30.30	29.82	30.01
3676	NYSE	GOLD	Wed, Dec 20, 2006	30.71	30.76	30.18	30.23
3675	NYSE	GOLD	Tue, Dec 19, 2006	30.24	30.73	30.21	30.71
3674	NYSE	GOLD	Mon, Dec 18, 2006	30.35	30.44	29.86	30.18
3673	NYSE	GOLD	Fri, Dec 15, 2006	30.83	31.02	30.12	30.45
3672	NYSE	GOLD	Thu, Dec 14, 2006	30.26	30.88	30.08	30.84
3671	NYSE	GOLD	Wed, Dec 13, 2006	29.90	30.28	29.71	30.18
3670	NYSE	GOLD	Tue, Dec 12, 2006	30.20	30.41	29.76	30.07
3669	NYSE	GOLD	Mon, Dec 11, 2006	30.28	30.79	30.17	30.45
3668	NYSE	GOLD	Fri, Dec 8, 2006	30.86	31.00	29.98	30.11
3667	NYSE	GOLD	Thu, Dec 7, 2006	30.50	30.90	29.96	30.75
3666	NYSE	GOLD	Wed, Dec 6, 2006	30.50	31.04	30.39	30.41
3665	NYSE	GOLD	Tue, Dec 5, 2006	31.46	31.51	30.68	30.95
3664	NYSE	GOLD	Mon, Dec 4, 2006	30.92	31.56	30.89	31.50
3663	NYSE	GOLD	Fri, Dec 1, 2006	31.38	31.54	31.00	31.20
3662	NYSE	GOLD	Thu, Nov 30, 2006	30.62	31.52	30.60	31.44
3661	NYSE	GOLD	Wed, Nov 29, 2006	29.92	30.34	29.92	30.26
3660	NYSE	GOLD	Tue, Nov 28, 2006	29.75	30.16	29.55	30.16
3659	NYSE	GOLD	Mon, Nov 27, 2006	29.90	29.99	29.63	29.75
3658	NYSE	GOLD	Fri, Nov 24, 2006	29.79	29.94	29.65	29.75
3657	NYSE	GOLD	Wed, Nov 22, 2006	29.42	29.47	28.81	29.05
3656	NYSE	GOLD	Tue, Nov 21, 2006	28.90	29.25	28.74	29.09
3655	NYSE	GOLD	Mon, Nov 20, 2006	28.60	28.95	28.32	28.34
3654	NYSE	GOLD	Fri, Nov 17, 2006	28.33	28.70	28.08	28.46
3653	NYSE	GOLD	Thu, Nov 16, 2006	29.40	29.48	28.46	28.46
3652	NYSE	GOLD	Wed, Nov 15, 2006	28.79	29.57	28.77	29.31
3651	NYSE	GOLD	Tue, Nov 14, 2006	29.78	29.78	29.08	29.19
3650	NYSE	GOLD	Mon, Nov 13, 2006	29.13	29.57	28.80	29.47
3649	NYSE	GOLD	Fri, Nov 10, 2006	29.88	29.96	29.19	29.42
3648	NYSE	GOLD	Thu, Nov 9, 2006	29.74	30.38	29.23	30.04
3647	NYSE	GOLD	Wed, Nov 8, 2006	30.00	30.02	29.11	29.42
3646	NYSE	GOLD	Tue, Nov 7, 2006	30.20	30.33	29.73	30.16
3645	NYSE	GOLD	Mon, Nov 6, 2006	30.84	30.84	29.97	29.99
3644	NYSE	GOLD	Fri, Nov 3, 2006	30.75	31.10	30.60	30.87
3643	NYSE	GOLD	Thu, Nov 2, 2006	31.10	31.55	30.61	30.87
3642	NYSE	GOLD	Wed, Nov 1, 2006	31.20	31.64	30.73	30.99
3641	NYSE	GOLD	Tue, Oct 31, 2006	30.03	31.00	30.00	31.00
3640	NYSE	GOLD	Mon, Oct 30, 2006	30.14	30.65	30.00	30.24
3639	NYSE	GOLD	Fri, Oct 27, 2006	30.68	30.80	29.87	29.91
3638	NYSE	GOLD	Thu, Oct 26, 2006	30.87	30.92	30.35	30.47
3637	NYSE	GOLD	Wed, Oct 25, 2006	30.00	30.70	29.78	30.67
3636	NYSE	GOLD	Tue, Oct 24, 2006	30.10	30.75	29.83	30.17
3635	NYSE	GOLD	Mon, Oct 23, 2006	29.60	30.39	29.36	30.35
3634	NYSE	GOLD	Fri, Oct 20, 2006	30.71	30.94	29.99	30.02
3633	NYSE	GOLD	Thu, Oct 19, 2006	30.16	30.67	29.92	30.67
3632	NYSE	GOLD	Wed, Oct 18, 2006	30.20	30.26	29.56	29.80
3631	NYSE	GOLD	Tue, Oct 17, 2006	30.20	30.21	29.40	30.10
3630	NYSE	GOLD	Mon, Oct 16, 2006	30.20	30.27	29.43	30.21
3629	NYSE	GOLD	Fri, Oct 13, 2006	29.41	29.79	29.26	29.79
3628	NYSE	GOLD	Thu, Oct 12, 2006	28.62	29.16	28.30	29.12
3627	NYSE	GOLD	Wed, Oct 11, 2006	29.21	29.29	28.30	28.41
3626	NYSE	GOLD	Tue, Oct 10, 2006	28.92	29.57	28.70	29.22
3625	NYSE	GOLD	Mon, Oct 9, 2006	29.75	29.85	29.11	29.27
3624	NYSE	GOLD	Fri, Oct 6, 2006	29.07	29.74	28.84	29.16
3623	NYSE	GOLD	Thu, Oct 5, 2006	29.27	29.61	28.95	29.32
3622	NYSE	GOLD	Wed, Oct 4, 2006	28.64	28.91	27.63	28.84
3621	NYSE	GOLD	Tue, Oct 3, 2006	30.10	30.10	28.40	28.55
3620	NYSE	GOLD	Mon, Oct 2, 2006	30.88	31.33	30.73	30.88
3619	NYSE	GOLD	Fri, Sep 29, 2006	30.65	31.31	30.29	30.72
3618	NYSE	GOLD	Thu, Sep 28, 2006	31.40	31.54	30.81	30.83
3617	NYSE	GOLD	Wed, Sep 27, 2006	30.59	31.10	30.19	31.01
3616	NYSE	GOLD	Tue, Sep 26, 2006	29.07	30.28	29.05	30.25
3615	NYSE	GOLD	Mon, Sep 25, 2006	29.01	29.44	28.67	29.10
3614	NYSE	GOLD	Fri, Sep 22, 2006	29.79	29.84	29.05	29.29
3613	NYSE	GOLD	Thu, Sep 21, 2006	28.50	29.31	28.30	29.06
3612	NYSE	GOLD	Wed, Sep 20, 2006	28.95	29.07	28.27	28.35
3611	NYSE	GOLD	Tue, Sep 19, 2006	29.71	30.00	28.72	28.76
3610	NYSE	GOLD	Mon, Sep 18, 2006	29.25	30.00	29.06	30.00
3609	NYSE	GOLD	Fri, Sep 15, 2006	28.35	29.19	27.92	29.08
3608	NYSE	GOLD	Thu, Sep 14, 2006	29.82	29.94	28.37	28.46
3607	NYSE	GOLD	Wed, Sep 13, 2006	29.50	30.17	29.50	29.69
3606	NYSE	GOLD	Tue, Sep 12, 2006	29.77	30.09	29.04	29.31
3605	NYSE	GOLD	Mon, Sep 11, 2006	30.75	30.85	29.58	29.58
3604	NYSE	GOLD	Fri, Sep 8, 2006	32.10	32.10	31.33	31.37
3603	NYSE	GOLD	Thu, Sep 7, 2006	32.89	33.12	32.36	32.44
3602	NYSE	GOLD	Wed, Sep 6, 2006	33.98	34.47	33.52	33.55
3601	NYSE	GOLD	Tue, Sep 5, 2006	33.72	34.23	33.58	34.04
3600	NYSE	GOLD	Fri, Sep 1, 2006	33.33	33.61	33.06	33.43
3599	NYSE	GOLD	Thu, Aug 31, 2006	33.13	33.74	33.13	33.48
3598	NYSE	GOLD	Wed, Aug 30, 2006	33.05	33.20	32.46	32.79
3597	NYSE	GOLD	Tue, Aug 29, 2006	32.59	32.93	32.35	32.90
3596	NYSE	GOLD	Mon, Aug 28, 2006	32.97	33.11	32.41	32.57
3595	NYSE	GOLD	Fri, Aug 25, 2006	33.09	33.46	32.77	33.11
3594	NYSE	GOLD	Thu, Aug 24, 2006	33.58	33.77	32.60	32.77
3593	NYSE	GOLD	Wed, Aug 23, 2006	33.58	34.10	33.21	33.48
3592	NYSE	GOLD	Tue, Aug 22, 2006	32.80	33.45	32.62	33.41
3591	NYSE	GOLD	Mon, Aug 21, 2006	32.02	33.00	32.02	33.00
3590	NYSE	GOLD	Fri, Aug 18, 2006	30.99	31.71	30.78	31.66
3589	NYSE	GOLD	Thu, Aug 17, 2006	31.25	31.46	30.68	30.95
3588	NYSE	GOLD	Wed, Aug 16, 2006	31.17	31.69	31.17	31.47
3587	NYSE	GOLD	Tue, Aug 15, 2006	30.53	31.10	30.53	31.02
3586	NYSE	GOLD	Mon, Aug 14, 2006	31.70	31.70	30.47	30.51
3585	NYSE	GOLD	Fri, Aug 11, 2006	32.05	32.20	31.14	31.17
3584	NYSE	GOLD	Thu, Aug 10, 2006	32.50	32.58	31.53	31.90
3583	NYSE	GOLD	Wed, Aug 9, 2006	32.64	32.99	32.09	32.79
3582	NYSE	GOLD	Tue, Aug 8, 2006	31.89	32.86	31.89	32.11
3581	NYSE	GOLD	Mon, Aug 7, 2006	32.39	32.39	31.95	32.17
3580	NYSE	GOLD	Fri, Aug 4, 2006	32.35	32.58	31.80	31.84
3579	NYSE	GOLD	Thu, Aug 3, 2006	32.30	32.88	31.81	31.83
3578	NYSE	GOLD	Wed, Aug 2, 2006	31.60	32.35	31.60	32.20
3577	NYSE	GOLD	Tue, Aug 1, 2006	30.70	31.51	30.50	31.45
3576	NYSE	GOLD	Mon, Jul 31, 2006	30.43	30.85	30.15	30.80
3575	NYSE	GOLD	Fri, Jul 28, 2006	29.63	30.56	29.63	30.53
3574	NYSE	GOLD	Thu, Jul 27, 2006	30.57	30.90	29.37	29.60
3573	NYSE	GOLD	Wed, Jul 26, 2006	29.25	30.02	29.04	29.98
3572	NYSE	GOLD	Tue, Jul 25, 2006	28.88	29.57	28.63	29.38
3571	NYSE	GOLD	Mon, Jul 24, 2006	27.91	28.73	27.61	28.52
3570	NYSE	GOLD	Fri, Jul 21, 2006	28.98	28.99	28.18	28.28
3569	NYSE	GOLD	Thu, Jul 20, 2006	29.75	29.88	28.67	28.71
3568	NYSE	GOLD	Wed, Jul 19, 2006	29.05	29.94	28.97	29.89
3567	NYSE	GOLD	Tue, Jul 18, 2006	29.50	29.73	28.75	29.05
3566	NYSE	GOLD	Mon, Jul 17, 2006	29.90	30.46	29.44	29.47
3565	NYSE	GOLD	Fri, Jul 14, 2006	29.66	30.37	29.51	30.34
3564	NYSE	GOLD	Thu, Jul 13, 2006	30.26	30.26	29.22	29.34
3563	NYSE	GOLD	Wed, Jul 12, 2006	30.70	31.00	29.96	30.26
3562	NYSE	GOLD	Tue, Jul 11, 2006	30.25	30.69	30.01	30.55
3561	NYSE	GOLD	Mon, Jul 10, 2006	29.80	30.25	29.54	30.07
3560	NYSE	GOLD	Fri, Jul 7, 2006	30.17	30.60	29.90	30.11
3559	NYSE	GOLD	Thu, Jul 6, 2006	30.02	30.49	29.82	30.17
3558	NYSE	GOLD	Wed, Jul 5, 2006	30.55	30.62	29.52	30.02
3557	NYSE	GOLD	Mon, Jul 3, 2006	30.20	30.51	29.86	30.50
3556	NYSE	GOLD	Fri, Jun 30, 2006	29.70	30.05	29.44	29.60
3555	NYSE	GOLD	Thu, Jun 29, 2006	28.38	29.31	28.18	29.28
3554	NYSE	GOLD	Wed, Jun 28, 2006	28.14	28.18	27.54	27.80
3553	NYSE	GOLD	Tue, Jun 27, 2006	28.60	28.63	27.80	27.81
3552	NYSE	GOLD	Mon, Jun 26, 2006	28.30	28.42	27.95	28.37
3551	NYSE	GOLD	Fri, Jun 23, 2006	27.60	28.33	27.36	28.20
3550	NYSE	GOLD	Thu, Jun 22, 2006	28.18	28.24	27.57	27.88
3549	NYSE	GOLD	Wed, Jun 21, 2006	27.64	28.48	27.62	28.32
3548	NYSE	GOLD	Tue, Jun 20, 2006	27.50	28.10	27.30	27.64
3547	NYSE	GOLD	Mon, Jun 19, 2006	27.40	27.72	27.10	27.22
3546	NYSE	GOLD	Fri, Jun 16, 2006	27.76	27.95	27.52	27.72
3545	NYSE	GOLD	Thu, Jun 15, 2006	27.95	28.12	27.50	28.04
3544	NYSE	GOLD	Wed, Jun 14, 2006	27.27	27.70	26.70	27.20
3543	NYSE	GOLD	Tue, Jun 13, 2006	27.06	27.40	26.78	26.89
3542	NYSE	GOLD	Mon, Jun 12, 2006	28.21	28.50	27.59	27.62
3541	NYSE	GOLD	Fri, Jun 9, 2006	28.55	28.91	27.89	28.09
3540	NYSE	GOLD	Thu, Jun 8, 2006	28.30	28.51	27.00	28.17
3539	NYSE	GOLD	Wed, Jun 7, 2006	29.10	29.78	28.68	28.80
3538	NYSE	GOLD	Tue, Jun 6, 2006	29.60	29.89	29.37	29.45
3537	NYSE	GOLD	Mon, Jun 5, 2006	30.80	31.03	29.98	30.08
3536	NYSE	GOLD	Fri, Jun 2, 2006	31.09	31.10	30.55	30.69
3535	NYSE	GOLD	Thu, Jun 1, 2006	30.05	30.83	29.57	30.63
3534	NYSE	GOLD	Wed, May 31, 2006	30.86	31.11	30.21	30.61
3533	NYSE	GOLD	Tue, May 30, 2006	31.30	31.40	30.47	30.68
3532	NYSE	GOLD	Fri, May 26, 2006	30.90	30.96	30.36	30.87
3531	NYSE	GOLD	Thu, May 25, 2006	30.50	31.06	30.36	30.93
3530	NYSE	GOLD	Wed, May 24, 2006	30.41	30.97	29.72	30.06
3529	NYSE	GOLD	Tue, May 23, 2006	31.06	31.97	31.00	31.13
3528	NYSE	GOLD	Mon, May 22, 2006	29.90	30.90	29.32	30.77
3527	NYSE	GOLD	Fri, May 19, 2006	30.00	30.68	29.41	30.56
3526	NYSE	GOLD	Thu, May 18, 2006	31.02	31.52	30.38	30.54
3525	NYSE	GOLD	Wed, May 17, 2006	32.50	33.09	30.85	30.92
3524	NYSE	GOLD	Tue, May 16, 2006	32.41	32.89	31.16	32.27
3523	NYSE	GOLD	Mon, May 15, 2006	32.31	33.02	31.85	32.24
3522	NYSE	GOLD	Fri, May 12, 2006	34.55	34.83	32.91	33.60
3521	NYSE	GOLD	Thu, May 11, 2006	35.77	36.03	34.40	34.47
3520	NYSE	GOLD	Wed, May 10, 2006	34.98	35.23	34.29	35.23
3519	NYSE	GOLD	Tue, May 9, 2006	34.41	35.00	34.26	34.87
3518	NYSE	GOLD	Mon, May 8, 2006	33.78	33.97	33.30	33.97
3517	NYSE	GOLD	Fri, May 5, 2006	33.39	34.59	33.39	34.21
3516	NYSE	GOLD	Thu, May 4, 2006	31.50	33.67	31.46	33.08
3515	NYSE	GOLD	Wed, May 3, 2006	31.53	31.53	30.59	31.03
3514	NYSE	GOLD	Tue, May 2, 2006	31.08	31.58	30.53	31.19
3513	NYSE	GOLD	Mon, May 1, 2006	30.95	31.11	30.60	31.00
3512	NYSE	GOLD	Fri, Apr 28, 2006	30.06	30.72	29.89	30.48
3511	NYSE	GOLD	Thu, Apr 27, 2006	30.04	30.99	29.52	29.58
3510	NYSE	GOLD	Wed, Apr 26, 2006	30.60	30.75	30.24	30.56
3509	NYSE	GOLD	Tue, Apr 25, 2006	30.38	30.79	30.10	30.23
3508	NYSE	GOLD	Mon, Apr 24, 2006	29.88	30.36	29.38	29.88
3507	NYSE	GOLD	Fri, Apr 21, 2006	29.96	30.46	29.70	30.16
3506	NYSE	GOLD	Thu, Apr 20, 2006	30.91	30.92	29.46	29.48
3505	NYSE	GOLD	Wed, Apr 19, 2006	30.54	31.18	30.10	31.11
3504	NYSE	GOLD	Tue, Apr 18, 2006	30.33	30.65	30.10	30.44
3503	NYSE	GOLD	Mon, Apr 17, 2006	29.40	30.19	29.32	30.12
3502	NYSE	GOLD	Thu, Apr 13, 2006	28.69	28.84	28.37	28.83
3501	NYSE	GOLD	Wed, Apr 12, 2006	28.77	29.17	28.58	28.93
3500	NYSE	GOLD	Tue, Apr 11, 2006	29.54	29.69	28.47	28.62
3499	NYSE	GOLD	Mon, Apr 10, 2006	29.80	29.86	29.21	29.39
3498	NYSE	GOLD	Fri, Apr 7, 2006	29.58	29.73	29.19	29.28
3497	NYSE	GOLD	Thu, Apr 6, 2006	29.27	29.91	29.16	29.69
3496	NYSE	GOLD	Wed, Apr 5, 2006	28.20	28.86	28.02	28.84
3495	NYSE	GOLD	Tue, Apr 4, 2006	27.93	28.39	27.76	27.91
3494	NYSE	GOLD	Mon, Apr 3, 2006	27.61	28.02	27.46	27.74
3493	NYSE	GOLD	Fri, Mar 31, 2006	27.41	27.82	27.04	27.24
3492	NYSE	GOLD	Thu, Mar 30, 2006	27.45	27.76	27.23	27.62
3491	NYSE	GOLD	Wed, Mar 29, 2006	26.03	26.73	25.96	26.70
3490	NYSE	GOLD	Tue, Mar 28, 2006	26.74	26.74	25.93	26.02
3489	NYSE	GOLD	Mon, Mar 27, 2006	26.35	26.70	26.30	26.54
3488	NYSE	GOLD	Fri, Mar 24, 2006	25.93	26.36	25.87	26.19
3487	NYSE	GOLD	Thu, Mar 23, 2006	25.63	25.91	25.46	25.77
3486	NYSE	GOLD	Wed, Mar 22, 2006	26.10	26.11	25.76	25.87
3485	NYSE	GOLD	Tue, Mar 21, 2006	26.49	26.53	26.05	26.18
3484	NYSE	GOLD	Mon, Mar 20, 2006	26.69	27.14	26.57	26.57
3483	NYSE	GOLD	Fri, Mar 17, 2006	26.67	27.08	26.54	26.63
3482	NYSE	GOLD	Thu, Mar 16, 2006	26.60	26.83	26.35	26.60
3481	NYSE	GOLD	Wed, Mar 15, 2006	26.65	26.85	26.24	26.65
3480	NYSE	GOLD	Tue, Mar 14, 2006	26.06	26.51	25.86	26.49
3479	NYSE	GOLD	Mon, Mar 13, 2006	26.16	26.45	25.90	26.30
3478	NYSE	GOLD	Fri, Mar 10, 2006	25.31	26.36	25.10	26.13
3477	NYSE	GOLD	Thu, Mar 9, 2006	26.77	26.84	25.51	25.65
3476	NYSE	GOLD	Wed, Mar 8, 2006	27.01	27.01	26.29	26.47
3475	NYSE	GOLD	Tue, Mar 7, 2006	27.29	27.32	26.52	27.00
3474	NYSE	GOLD	Mon, Mar 6, 2006	28.06	28.07	27.01	27.50
3473	NYSE	GOLD	Fri, Mar 3, 2006	28.16	28.45	27.78	28.06
3472	NYSE	GOLD	Thu, Mar 2, 2006	27.55	28.45	27.05	28.18
3471	NYSE	GOLD	Wed, Mar 1, 2006	27.50	27.95	27.37	27.51
3470	NYSE	GOLD	Tue, Feb 28, 2006	27.52	27.66	27.09	27.37
3469	NYSE	GOLD	Mon, Feb 27, 2006	27.83	27.83	27.31	27.36
3468	NYSE	GOLD	Fri, Feb 24, 2006	27.73	28.09	27.45	28.04
3467	NYSE	GOLD	Thu, Feb 23, 2006	28.94	28.95	27.23	27.38
3466	NYSE	GOLD	Wed, Feb 22, 2006	28.33	29.05	28.22	28.94
3465	NYSE	GOLD	Tue, Feb 21, 2006	28.82	29.17	28.50	28.70
3464	NYSE	GOLD	Fri, Feb 17, 2006	28.82	29.21	28.54	28.65
3463	NYSE	GOLD	Thu, Feb 16, 2006	27.98	28.79	27.91	28.53
3462	NYSE	GOLD	Wed, Feb 15, 2006	28.60	28.86	27.82	28.03
3461	NYSE	GOLD	Tue, Feb 14, 2006	28.30	28.83	27.87	28.67
3460	NYSE	GOLD	Mon, Feb 13, 2006	28.30	28.79	27.82	28.07
3459	NYSE	GOLD	Fri, Feb 10, 2006	29.05	29.06	27.78	28.53
3458	NYSE	GOLD	Thu, Feb 9, 2006	29.40	29.56	28.74	28.82
3457	NYSE	GOLD	Wed, Feb 8, 2006	29.20	29.45	28.65	28.74
3456	NYSE	GOLD	Tue, Feb 7, 2006	29.85	30.01	28.55	29.00
3455	NYSE	GOLD	Mon, Feb 6, 2006	29.59	30.32	29.59	30.31
3454	NYSE	GOLD	Fri, Feb 3, 2006	30.18	30.20	29.30	29.60
3453	NYSE	GOLD	Thu, Feb 2, 2006	31.10	31.25	29.96	30.41
3452	NYSE	GOLD	Wed, Feb 1, 2006	31.52	31.53	30.68	30.98
3451	NYSE	GOLD	Tue, Jan 31, 2006	30.45	32.14	30.42	31.46
3450	NYSE	GOLD	Mon, Jan 30, 2006	30.33	30.53	29.88	30.31
3449	NYSE	GOLD	Fri, Jan 27, 2006	30.01	30.56	29.88	29.95
3448	NYSE	GOLD	Thu, Jan 26, 2006	29.61	30.23	29.47	29.95
3447	NYSE	GOLD	Wed, Jan 25, 2006	30.15	30.56	29.59	29.96
3446	NYSE	GOLD	Tue, Jan 24, 2006	29.70	29.86	29.17	29.86
3445	NYSE	GOLD	Mon, Jan 23, 2006	30.10	30.41	29.68	29.85
3444	NYSE	GOLD	Fri, Jan 20, 2006	30.40	30.57	29.94	30.00
3443	NYSE	GOLD	Thu, Jan 19, 2006	29.52	30.39	29.37	30.35
3442	NYSE	GOLD	Wed, Jan 18, 2006	29.40	29.48	28.94	29.14
3441	NYSE	GOLD	Tue, Jan 17, 2006	29.95	30.23	29.61	29.85
3440	NYSE	GOLD	Fri, Jan 13, 2006	29.14	29.87	28.96	29.77
3439	NYSE	GOLD	Thu, Jan 12, 2006	28.90	29.34	28.58	29.14
3438	NYSE	GOLD	Wed, Jan 11, 2006	29.76	29.77	29.09	29.19
3437	NYSE	GOLD	Tue, Jan 10, 2006	29.35	29.79	29.32	29.57
3436	NYSE	GOLD	Mon, Jan 9, 2006	29.70	30.46	29.46	30.00
3435	NYSE	GOLD	Fri, Jan 6, 2006	29.45	30.08	29.45	30.06
3434	NYSE	GOLD	Thu, Jan 5, 2006	28.84	29.31	28.75	29.25
3433	NYSE	GOLD	Wed, Jan 4, 2006	28.61	29.60	28.61	29.60
3432	NYSE	GOLD	Tue, Jan 3, 2006	28.14	28.82	28.13	28.82
3431	NYSE	GOLD	Fri, Dec 30, 2005	28.25	28.25	27.79	27.87
3430	NYSE	GOLD	Thu, Dec 29, 2005	27.57	28.39	27.56	28.30
3429	NYSE	GOLD	Wed, Dec 28, 2005	27.70	27.77	27.28	27.55
3428	NYSE	GOLD	Tue, Dec 27, 2005	27.70	27.70	27.21	27.32
3427	NYSE	GOLD	Fri, Dec 23, 2005	27.15	27.50	27.09	27.21
3426	NYSE	GOLD	Thu, Dec 22, 2005	27.22	27.31	26.36	27.12
3425	NYSE	GOLD	Wed, Dec 21, 2005	26.83	27.49	26.69	27.22
3424	NYSE	GOLD	Tue, Dec 20, 2005	26.99	27.10	26.31	26.85
3423	NYSE	GOLD	Mon, Dec 19, 2005	27.30	27.52	26.84	26.84
3422	NYSE	GOLD	Fri, Dec 16, 2005	26.90	27.15	26.83	27.06
3421	NYSE	GOLD	Thu, Dec 15, 2005	26.90	27.08	26.77	26.90
3420	NYSE	GOLD	Wed, Dec 14, 2005	27.30	27.30	26.83	26.84
3419	NYSE	GOLD	Tue, Dec 13, 2005	27.35	27.60	27.15	27.50
3418	NYSE	GOLD	Mon, Dec 12, 2005	28.42	28.46	27.42	27.60
3417	NYSE	GOLD	Fri, Dec 9, 2005	28.60	28.64	27.76	27.77
3416	NYSE	GOLD	Thu, Dec 8, 2005	27.67	28.47	27.61	28.20
3415	NYSE	GOLD	Wed, Dec 7, 2005	27.23	27.85	27.20	27.81
3414	NYSE	GOLD	Tue, Dec 6, 2005	26.45	27.18	26.41	26.99
3413	NYSE	GOLD	Mon, Dec 5, 2005	26.65	26.85	26.36	26.55
3412	NYSE	GOLD	Fri, Dec 2, 2005	26.96	27.20	26.52	26.63
3411	NYSE	GOLD	Thu, Dec 1, 2005	26.88	27.21	26.80	27.08
3410	NYSE	GOLD	Wed, Nov 30, 2005	26.70	26.98	26.46	26.61
3409	NYSE	GOLD	Tue, Nov 29, 2005	27.15	27.32	26.63	27.02
3408	NYSE	GOLD	Mon, Nov 28, 2005	27.42	27.62	27.14	27.19
3407	NYSE	GOLD	Fri, Nov 25, 2005	27.53	27.69	27.30	27.43
3406	NYSE	GOLD	Wed, Nov 23, 2005	27.51	27.63	27.11	27.14
3405	NYSE	GOLD	Tue, Nov 22, 2005	27.51	27.96	27.30	27.81
3404	NYSE	GOLD	Mon, Nov 21, 2005	27.18	27.43	26.60	27.43
3403	NYSE	GOLD	Fri, Nov 18, 2005	26.90	26.90	26.38	26.80
3402	NYSE	GOLD	Thu, Nov 17, 2005	26.95	27.27	26.69	26.90
3401	NYSE	GOLD	Wed, Nov 16, 2005	25.66	26.57	25.66	26.49
3400	NYSE	GOLD	Tue, Nov 15, 2005	25.64	26.12	25.27	25.27
3399	NYSE	GOLD	Mon, Nov 14, 2005	25.97	26.23	25.60	25.66
3398	NYSE	GOLD	Fri, Nov 11, 2005	25.59	26.14	25.24	26.11
3397	NYSE	GOLD	Thu, Nov 10, 2005	25.95	25.96	25.32	25.56
3396	NYSE	GOLD	Wed, Nov 9, 2005	25.30	25.90	25.20	25.83
3395	NYSE	GOLD	Tue, Nov 8, 2005	25.15	25.36	24.95	25.24
3394	NYSE	GOLD	Mon, Nov 7, 2005	24.93	25.32	24.84	25.22
3393	NYSE	GOLD	Fri, Nov 4, 2005	25.20	25.32	24.58	24.92
3392	NYSE	GOLD	Thu, Nov 3, 2005	25.40	25.55	24.96	24.99
3391	NYSE	GOLD	Wed, Nov 2, 2005	25.20	25.46	25.08	25.40
3390	NYSE	GOLD	Tue, Nov 1, 2005	25.10	25.26	24.75	25.04
3389	NYSE	GOLD	Mon, Oct 31, 2005	26.29	26.30	24.68	25.25
3388	NYSE	GOLD	Fri, Oct 28, 2005	26.47	27.45	26.47	27.20
3387	NYSE	GOLD	Thu, Oct 27, 2005	26.58	26.80	26.13	26.32
3386	NYSE	GOLD	Wed, Oct 26, 2005	27.20	27.73	26.20	26.20
3385	NYSE	GOLD	Tue, Oct 25, 2005	27.00	27.35	27.00	27.06
3384	NYSE	GOLD	Mon, Oct 24, 2005	26.40	26.89	26.40	26.63
3383	NYSE	GOLD	Fri, Oct 21, 2005	25.50	26.55	25.45	26.40
3382	NYSE	GOLD	Thu, Oct 20, 2005	26.21	26.49	25.27	25.43
3381	NYSE	GOLD	Wed, Oct 19, 2005	26.10	26.30	25.77	26.09
3380	NYSE	GOLD	Tue, Oct 18, 2005	26.80	27.03	26.44	26.48
3379	NYSE	GOLD	Mon, Oct 17, 2005	27.60	27.65	27.07	27.17
3378	NYSE	GOLD	Fri, Oct 14, 2005	26.90	27.10	26.59	26.88
3377	NYSE	GOLD	Thu, Oct 13, 2005	27.40	27.41	26.70	27.27
3376	NYSE	GOLD	Wed, Oct 12, 2005	28.34	28.63	27.38	27.65
3375	NYSE	GOLD	Tue, Oct 11, 2005	28.49	28.82	28.27	28.34
3374	NYSE	GOLD	Mon, Oct 10, 2005	28.60	28.79	28.16	28.48
3373	NYSE	GOLD	Fri, Oct 7, 2005	27.80	28.66	27.78	28.60
3372	NYSE	GOLD	Thu, Oct 6, 2005	27.83	28.40	27.50	27.90
3371	NYSE	GOLD	Wed, Oct 5, 2005	28.30	28.30	27.56	27.66
3370	NYSE	GOLD	Tue, Oct 4, 2005	28.99	29.12	28.26	28.34
3369	NYSE	GOLD	Mon, Oct 3, 2005	28.96	29.04	28.26	28.98
3368	NYSE	GOLD	Fri, Sep 30, 2005	29.30	29.47	28.92	29.05
3367	NYSE	GOLD	Thu, Sep 29, 2005	28.90	29.47	28.85	29.30
3366	NYSE	GOLD	Wed, Sep 28, 2005	28.47	29.08	28.10	28.85
3365	NYSE	GOLD	Tue, Sep 27, 2005	28.76	28.77	28.00	28.40
3364	NYSE	GOLD	Mon, Sep 26, 2005	28.28	29.47	28.12	28.86
3363	NYSE	GOLD	Fri, Sep 23, 2005	28.17	28.75	27.88	28.68
3362	NYSE	GOLD	Thu, Sep 22, 2005	28.91	28.91	28.33	28.73
3361	NYSE	GOLD	Wed, Sep 21, 2005	28.65	29.20	28.65	29.05
3360	NYSE	GOLD	Tue, Sep 20, 2005	28.85	29.18	28.20	28.35
3359	NYSE	GOLD	Mon, Sep 19, 2005	29.58	29.96	28.75	28.82
3358	NYSE	GOLD	Fri, Sep 16, 2005	28.48	29.02	28.48	29.00
3357	NYSE	GOLD	Thu, Sep 15, 2005	27.99	28.19	27.59	28.07
3356	NYSE	GOLD	Wed, Sep 14, 2005	27.39	27.71	27.31	27.59
3355	NYSE	GOLD	Tue, Sep 13, 2005	27.73	27.73	27.04	27.09
3354	NYSE	GOLD	Mon, Sep 12, 2005	27.83	27.84	27.50	27.82
3353	NYSE	GOLD	Fri, Sep 9, 2005	27.77	27.98	27.77	27.86
3352	NYSE	GOLD	Thu, Sep 8, 2005	27.46	27.87	27.46	27.69
3351	NYSE	GOLD	Wed, Sep 7, 2005	27.08	27.52	27.08	27.21
3350	NYSE	GOLD	Tue, Sep 6, 2005	27.49	27.57	27.13	27.20
3349	NYSE	GOLD	Fri, Sep 2, 2005	27.24	27.58	26.91	27.36
3348	NYSE	GOLD	Thu, Sep 1, 2005	26.69	27.56	26.60	27.31
3347	NYSE	GOLD	Wed, Aug 31, 2005	25.74	26.25	25.56	26.22
3346	NYSE	GOLD	Tue, Aug 30, 2005	25.65	25.91	25.22	25.68
3345	NYSE	GOLD	Mon, Aug 29, 2005	26.16	26.41	26.01	26.14
3344	NYSE	GOLD	Fri, Aug 26, 2005	26.05	26.35	25.85	25.94
3343	NYSE	GOLD	Thu, Aug 25, 2005	25.90	26.22	25.74	26.05
3342	NYSE	GOLD	Wed, Aug 24, 2005	26.27	26.52	25.52	25.55
3341	NYSE	GOLD	Tue, Aug 23, 2005	26.51	26.74	26.18	26.22
3340	NYSE	GOLD	Mon, Aug 22, 2005	26.67	26.74	25.95	26.28
3339	NYSE	GOLD	Fri, Aug 19, 2005	26.29	26.38	26.02	26.25
3338	NYSE	GOLD	Thu, Aug 18, 2005	26.28	26.43	26.02	26.29
3337	NYSE	GOLD	Wed, Aug 17, 2005	26.45	26.69	26.27	26.31
3336	NYSE	GOLD	Tue, Aug 16, 2005	27.04	27.32	26.69	26.82
3335	NYSE	GOLD	Mon, Aug 15, 2005	27.31	27.33	26.91	27.08
3334	NYSE	GOLD	Fri, Aug 12, 2005	27.75	27.97	27.28	27.51
3333	NYSE	GOLD	Thu, Aug 11, 2005	26.85	27.63	26.85	27.40
3332	NYSE	GOLD	Wed, Aug 10, 2005	26.32	26.65	26.16	26.47
3331	NYSE	GOLD	Tue, Aug 9, 2005	26.07	26.25	25.86	26.14
3330	NYSE	GOLD	Mon, Aug 8, 2005	26.06	26.62	26.03	26.19
3329	NYSE	GOLD	Fri, Aug 5, 2005	26.18	26.18	25.91	26.11
3328	NYSE	GOLD	Thu, Aug 4, 2005	26.05	26.68	26.02	26.16
3327	NYSE	GOLD	Wed, Aug 3, 2005	25.50	26.07	25.40	25.98
3326	NYSE	GOLD	Tue, Aug 2, 2005	24.70	25.38	24.70	25.20
3325	NYSE	GOLD	Mon, Aug 1, 2005	24.75	24.87	24.46	24.60
3324	NYSE	GOLD	Fri, Jul 29, 2005	24.69	24.81	24.49	24.50
3323	NYSE	GOLD	Thu, Jul 28, 2005	24.40	24.50	24.21	24.36
3322	NYSE	GOLD	Wed, Jul 27, 2005	24.41	24.57	24.21	24.40
3321	NYSE	GOLD	Tue, Jul 26, 2005	24.50	24.50	24.15	24.36
3320	NYSE	GOLD	Mon, Jul 25, 2005	24.75	24.77	24.55	24.67
3319	NYSE	GOLD	Fri, Jul 22, 2005	24.79	24.84	24.48	24.70
3318	NYSE	GOLD	Thu, Jul 21, 2005	24.49	24.80	24.28	24.65
3317	NYSE	GOLD	Wed, Jul 20, 2005	24.09	24.33	23.86	24.10
3316	NYSE	GOLD	Tue, Jul 19, 2005	23.43	23.83	23.35	23.81
3315	NYSE	GOLD	Mon, Jul 18, 2005	23.74	23.85	23.53	23.55
3314	NYSE	GOLD	Fri, Jul 15, 2005	24.03	24.07	23.55	23.75
3313	NYSE	GOLD	Thu, Jul 14, 2005	24.55	24.71	24.03	24.03
3312	NYSE	GOLD	Wed, Jul 13, 2005	24.51	24.60	24.28	24.53
3311	NYSE	GOLD	Tue, Jul 12, 2005	25.01	25.20	24.68	24.70
3310	NYSE	GOLD	Mon, Jul 11, 2005	24.60	25.08	24.60	24.91
3309	NYSE	GOLD	Fri, Jul 8, 2005	24.62	24.89	24.46	24.56
3308	NYSE	GOLD	Thu, Jul 7, 2005	24.58	24.73	24.40	24.59
3307	NYSE	GOLD	Wed, Jul 6, 2005	24.30	24.55	24.30	24.39
3306	NYSE	GOLD	Tue, Jul 5, 2005	24.42	24.43	24.02	24.18
3305	NYSE	GOLD	Fri, Jul 1, 2005	25.25	25.37	24.62	25.28
3304	NYSE	GOLD	Thu, Jun 30, 2005	25.82	25.90	24.89	25.03
3303	NYSE	GOLD	Wed, Jun 29, 2005	24.71	25.80	24.71	25.80
3302	NYSE	GOLD	Tue, Jun 28, 2005	24.50	24.81	24.35	24.70
3301	NYSE	GOLD	Mon, Jun 27, 2005	24.95	24.95	24.58	24.60
3300	NYSE	GOLD	Fri, Jun 24, 2005	24.76	25.17	24.74	24.92
3299	NYSE	GOLD	Thu, Jun 23, 2005	24.70	25.08	24.65	24.75
3298	NYSE	GOLD	Wed, Jun 22, 2005	24.22	24.58	24.16	24.48
3297	NYSE	GOLD	Tue, Jun 21, 2005	24.23	24.61	23.97	24.39
3296	NYSE	GOLD	Mon, Jun 20, 2005	24.81	24.85	24.25	24.32
3295	NYSE	GOLD	Fri, Jun 17, 2005	25.10	25.10	24.52	24.73
3294	NYSE	GOLD	Thu, Jun 16, 2005	24.20	24.63	24.14	24.51
3293	NYSE	GOLD	Wed, Jun 15, 2005	23.22	23.78	23.22	23.61
3292	NYSE	GOLD	Tue, Jun 14, 2005	23.29	23.36	23.00	23.14
3291	NYSE	GOLD	Mon, Jun 13, 2005	23.50	23.80	23.31	23.45
3290	NYSE	GOLD	Fri, Jun 10, 2005	22.77	23.51	22.50	23.47
3289	NYSE	GOLD	Thu, Jun 9, 2005	22.63	22.78	22.44	22.77
3288	NYSE	GOLD	Wed, Jun 8, 2005	22.65	23.13	22.60	22.70
3287	NYSE	GOLD	Tue, Jun 7, 2005	22.76	22.87	22.55	22.59
3286	NYSE	GOLD	Mon, Jun 6, 2005	23.55	23.56	22.95	23.01
3285	NYSE	GOLD	Fri, Jun 3, 2005	22.94	23.44	22.86	23.20
3284	NYSE	GOLD	Thu, Jun 2, 2005	23.50	23.71	22.83	22.89
3283	NYSE	GOLD	Wed, Jun 1, 2005	22.87	23.37	22.83	23.27
3282	NYSE	GOLD	Tue, May 31, 2005	22.60	23.11	22.47	22.99
3281	NYSE	GOLD	Fri, May 27, 2005	22.30	23.10	22.30	22.99
3280	NYSE	GOLD	Thu, May 26, 2005	22.50	22.57	22.14	22.14
3279	NYSE	GOLD	Wed, May 25, 2005	22.55	22.69	22.41	22.61
3278	NYSE	GOLD	Tue, May 24, 2005	22.09	22.50	22.02	22.43
3277	NYSE	GOLD	Mon, May 23, 2005	21.55	22.02	21.55	21.90
3276	NYSE	GOLD	Fri, May 20, 2005	21.90	21.90	21.55	21.62
3275	NYSE	GOLD	Thu, May 19, 2005	21.92	22.09	21.67	22.02
3274	NYSE	GOLD	Wed, May 18, 2005	21.91	22.24	21.80	22.01
3273	NYSE	GOLD	Tue, May 17, 2005	21.37	21.82	21.37	21.72
3272	NYSE	GOLD	Mon, May 16, 2005	21.37	21.60	21.07	21.38
3271	NYSE	GOLD	Fri, May 13, 2005	21.66	21.81	21.51	21.55
3270	NYSE	GOLD	Thu, May 12, 2005	22.44	22.44	21.63	21.74
3269	NYSE	GOLD	Wed, May 11, 2005	22.80	22.93	22.46	22.52
3268	NYSE	GOLD	Tue, May 10, 2005	23.18	23.34	22.79	22.79
3267	NYSE	GOLD	Mon, May 9, 2005	23.15	23.25	22.95	23.12
3266	NYSE	GOLD	Fri, May 6, 2005	23.00	23.14	22.77	23.10
3265	NYSE	GOLD	Thu, May 5, 2005	23.20	23.25	23.01	23.14
3264	NYSE	GOLD	Wed, May 4, 2005	22.94	23.26	22.91	23.20
3263	NYSE	GOLD	Tue, May 3, 2005	22.52	22.84	22.41	22.76
3262	NYSE	GOLD	Mon, May 2, 2005	22.29	22.55	22.08	22.52
3261	NYSE	GOLD	Fri, Apr 29, 2005	22.05	22.52	21.92	22.32
3260	NYSE	GOLD	Thu, Apr 28, 2005	21.93	22.03	21.51	21.81
3259	NYSE	GOLD	Wed, Apr 27, 2005	22.45	22.46	21.67	21.89
3258	NYSE	GOLD	Tue, Apr 26, 2005	22.90	22.91	22.53	22.57
3257	NYSE	GOLD	Mon, Apr 25, 2005	22.61	22.70	22.37	22.68
3256	NYSE	GOLD	Fri, Apr 22, 2005	22.66	22.77	22.54	22.60
3255	NYSE	GOLD	Thu, Apr 21, 2005	22.60	22.75	22.42	22.54
3254	NYSE	GOLD	Wed, Apr 20, 2005	22.85	23.05	22.58	22.75
3253	NYSE	GOLD	Tue, Apr 19, 2005	22.66	23.01	22.55	23.01
3252	NYSE	GOLD	Mon, Apr 18, 2005	22.42	22.77	22.41	22.61
3251	NYSE	GOLD	Fri, Apr 15, 2005	22.65	22.94	22.41	22.41
3250	NYSE	GOLD	Thu, Apr 14, 2005	23.13	23.22	22.51	22.63
3249	NYSE	GOLD	Wed, Apr 13, 2005	23.52	23.66	23.37	23.56
3248	NYSE	GOLD	Tue, Apr 12, 2005	23.60	23.74	23.26	23.53
3247	NYSE	GOLD	Mon, Apr 11, 2005	23.99	24.03	23.55	23.69
3246	NYSE	GOLD	Fri, Apr 8, 2005	24.00	24.17	23.80	23.89
3245	NYSE	GOLD	Thu, Apr 7, 2005	24.10	24.50	24.05	24.06
3244	NYSE	GOLD	Wed, Apr 6, 2005	23.93	24.07	23.79	24.07
3243	NYSE	GOLD	Tue, Apr 5, 2005	23.89	24.07	23.84	23.93
3242	NYSE	GOLD	Mon, Apr 4, 2005	23.55	23.85	23.55	23.74
3241	NYSE	GOLD	Fri, Apr 1, 2005	23.96	24.04	23.79	23.94
3240	NYSE	GOLD	Thu, Mar 31, 2005	23.96	24.16	23.89	23.96
3239	NYSE	GOLD	Wed, Mar 30, 2005	23.66	23.77	23.58	23.66
3238	NYSE	GOLD	Tue, Mar 29, 2005	23.65	23.89	23.58	23.66
3237	NYSE	GOLD	Mon, Mar 28, 2005	23.62	23.79	23.55	23.61
3236	NYSE	GOLD	Thu, Mar 24, 2005	23.65	23.87	23.51	23.69
3235	NYSE	GOLD	Wed, Mar 23, 2005	24.00	24.02	23.63	23.64
3234	NYSE	GOLD	Tue, Mar 22, 2005	24.75	24.88	23.94	24.06
3233	NYSE	GOLD	Mon, Mar 21, 2005	24.77	24.81	24.47	24.61
3232	NYSE	GOLD	Fri, Mar 18, 2005	25.32	25.50	25.14	25.22
3231	NYSE	GOLD	Thu, Mar 17, 2005	25.34	25.71	25.25	25.70
3230	NYSE	GOLD	Wed, Mar 16, 2005	25.85	25.96	25.59	25.64
3229	NYSE	GOLD	Tue, Mar 15, 2005	25.71	25.77	25.47	25.50
3228	NYSE	GOLD	Mon, Mar 14, 2005	25.70	25.70	25.30	25.55
3227	NYSE	GOLD	Fri, Mar 11, 2005	25.56	25.94	25.56	25.80
3226	NYSE	GOLD	Thu, Mar 10, 2005	25.85	25.91	25.45	25.56
3225	NYSE	GOLD	Wed, Mar 9, 2005	25.92	26.32	25.85	25.92
3224	NYSE	GOLD	Tue, Mar 8, 2005	25.43	26.08	25.41	26.01
3223	NYSE	GOLD	Mon, Mar 7, 2005	25.50	25.60	25.10	25.11
3222	NYSE	GOLD	Fri, Mar 4, 2005	25.20	25.44	25.12	25.41
3221	NYSE	GOLD	Thu, Mar 3, 2005	24.97	25.02	24.80	24.83
3220	NYSE	GOLD	Wed, Mar 2, 2005	24.18	25.03	24.10	25.00
3219	NYSE	GOLD	Tue, Mar 1, 2005	24.70	24.82	24.31	24.35
3218	NYSE	GOLD	Mon, Feb 28, 2005	25.03	25.30	24.85	24.90
3217	NYSE	GOLD	Fri, Feb 25, 2005	24.67	25.16	24.56	24.90
3216	NYSE	GOLD	Thu, Feb 24, 2005	24.82	25.15	24.70	24.78
3215	NYSE	GOLD	Wed, Feb 23, 2005	24.60	25.00	24.45	24.89
3214	NYSE	GOLD	Tue, Feb 22, 2005	24.69	25.03	24.54	25.00
3213	NYSE	GOLD	Fri, Feb 18, 2005	23.90	24.07	23.56	24.03
3212	NYSE	GOLD	Thu, Feb 17, 2005	23.22	24.05	23.22	23.98
3211	NYSE	GOLD	Wed, Feb 16, 2005	22.91	23.45	22.83	23.27
3210	NYSE	GOLD	Tue, Feb 15, 2005	23.06	23.29	22.92	23.09
3209	NYSE	GOLD	Mon, Feb 14, 2005	23.19	23.25	22.82	23.18
3208	NYSE	GOLD	Fri, Feb 11, 2005	22.68	23.03	22.57	22.94
3207	NYSE	GOLD	Thu, Feb 10, 2005	22.02	22.66	21.98	22.66
3206	NYSE	GOLD	Wed, Feb 9, 2005	21.37	21.89	21.35	21.80
3205	NYSE	GOLD	Tue, Feb 8, 2005	21.48	21.70	21.27	21.53
3204	NYSE	GOLD	Mon, Feb 7, 2005	21.90	22.00	21.35	21.50
3203	NYSE	GOLD	Fri, Feb 4, 2005	21.80	21.93	21.59	21.90
3202	NYSE	GOLD	Thu, Feb 3, 2005	21.57	21.98	21.56	21.92
3201	NYSE	GOLD	Wed, Feb 2, 2005	21.74	22.12	21.67	22.06
3200	NYSE	GOLD	Tue, Feb 1, 2005	21.81	21.99	21.61	21.74
3199	NYSE	GOLD	Mon, Jan 31, 2005	21.97	22.06	21.75	21.86
3198	NYSE	GOLD	Fri, Jan 28, 2005	22.30	22.31	21.99	22.18
3197	NYSE	GOLD	Thu, Jan 27, 2005	22.10	22.24	21.91	22.19
3196	NYSE	GOLD	Wed, Jan 26, 2005	22.39	22.47	22.21	22.24
3195	NYSE	GOLD	Tue, Jan 25, 2005	22.44	22.64	22.07	22.15
3194	NYSE	GOLD	Mon, Jan 24, 2005	22.73	22.90	22.62	22.83
3193	NYSE	GOLD	Fri, Jan 21, 2005	22.16	22.75	22.16	22.61
3192	NYSE	GOLD	Thu, Jan 20, 2005	22.12	22.23	22.00	22.13
3191	NYSE	GOLD	Wed, Jan 19, 2005	22.49	22.53	22.19	22.27
3190	NYSE	GOLD	Tue, Jan 18, 2005	22.00	22.53	21.96	22.34
3189	NYSE	GOLD	Fri, Jan 14, 2005	21.90	22.19	21.83	22.15
3188	NYSE	GOLD	Thu, Jan 13, 2005	22.20	22.52	22.07	22.19
3187	NYSE	GOLD	Wed, Jan 12, 2005	23.02	23.06	22.32	22.44
3186	NYSE	GOLD	Tue, Jan 11, 2005	22.51	22.75	22.37	22.59
3185	NYSE	GOLD	Mon, Jan 10, 2005	21.96	22.44	21.96	22.35
3184	NYSE	GOLD	Fri, Jan 7, 2005	22.15	22.40	21.75	21.98
3183	NYSE	GOLD	Thu, Jan 6, 2005	22.45	22.63	21.72	21.91
3182	NYSE	GOLD	Wed, Jan 5, 2005	22.89	23.22	22.56	22.59
3181	NYSE	GOLD	Tue, Jan 4, 2005	23.50	23.51	22.87	22.89
3180	NYSE	GOLD	Mon, Jan 3, 2005	23.97	23.97	23.50	23.56
3179	NYSE	GOLD	Fri, Dec 31, 2004	24.06	24.44	24.06	24.22
3178	NYSE	GOLD	Thu, Dec 30, 2004	23.81	24.23	23.72	24.06
3177	NYSE	GOLD	Wed, Dec 29, 2004	23.90	23.94	23.70	23.81
3176	NYSE	GOLD	Tue, Dec 28, 2004	24.08	24.08	23.78	24.01
3175	NYSE	GOLD	Mon, Dec 27, 2004	23.99	24.32	23.91	24.08
3174	NYSE	GOLD	Thu, Dec 23, 2004	23.80	24.09	23.77	23.80
3173	NYSE	GOLD	Wed, Dec 22, 2004	24.00	24.00	23.60	23.72
3172	NYSE	GOLD	Tue, Dec 21, 2004	23.80	24.08	23.78	23.93
3171	NYSE	GOLD	Mon, Dec 20, 2004	23.37	23.67	23.37	23.56
3170	NYSE	GOLD	Fri, Dec 17, 2004	23.25	23.54	23.22	23.27
3169	NYSE	GOLD	Thu, Dec 16, 2004	23.22	23.52	23.10	23.25
3168	NYSE	GOLD	Wed, Dec 15, 2004	23.30	23.69	23.25	23.45
3167	NYSE	GOLD	Tue, Dec 14, 2004	23.18	23.21	22.81	23.03
3166	NYSE	GOLD	Mon, Dec 13, 2004	23.33	23.45	23.04	23.45
3165	NYSE	GOLD	Fri, Dec 10, 2004	23.12	23.63	23.12	23.20
3164	NYSE	GOLD	Thu, Dec 9, 2004	23.09	23.55	22.81	23.51
3163	NYSE	GOLD	Wed, Dec 8, 2004	22.60	23.14	22.38	23.09
3162	NYSE	GOLD	Tue, Dec 7, 2004	23.66	24.13	23.51	23.58
3161	NYSE	GOLD	Mon, Dec 6, 2004	24.06	24.07	23.61	23.76
3160	NYSE	GOLD	Fri, Dec 3, 2004	24.06	24.50	23.83	24.18
3159	NYSE	GOLD	Thu, Dec 2, 2004	24.85	24.97	23.88	24.04
3158	NYSE	GOLD	Wed, Dec 1, 2004	24.62	25.00	24.60	24.90
3157	NYSE	GOLD	Tue, Nov 30, 2004	25.10	25.12	24.31	24.59
3156	NYSE	GOLD	Mon, Nov 29, 2004	25.20	25.52	25.12	25.39
3155	NYSE	GOLD	Fri, Nov 26, 2004	24.78	25.43	24.78	25.34
3154	NYSE	GOLD	Wed, Nov 24, 2004	24.91	25.25	24.55	24.62
3153	NYSE	GOLD	Tue, Nov 23, 2004	25.22	25.28	24.88	24.90
3152	NYSE	GOLD	Mon, Nov 22, 2004	24.90	25.39	24.90	25.39
3151	NYSE	GOLD	Fri, Nov 19, 2004	24.37	25.00	24.36	24.83
3150	NYSE	GOLD	Thu, Nov 18, 2004	24.09	24.24	23.92	24.12
3149	NYSE	GOLD	Wed, Nov 17, 2004	23.77	24.11	23.67	24.11
3148	NYSE	GOLD	Tue, Nov 16, 2004	23.15	23.39	23.12	23.35
3147	NYSE	GOLD	Mon, Nov 15, 2004	23.25	23.39	22.85	22.91
3146	NYSE	GOLD	Fri, Nov 12, 2004	22.78	23.24	22.67	23.21
3145	NYSE	GOLD	Thu, Nov 11, 2004	22.55	22.67	22.38	22.65
3144	NYSE	GOLD	Wed, Nov 10, 2004	23.17	23.17	22.40	22.52
3143	NYSE	GOLD	Tue, Nov 9, 2004	22.97	23.30	22.90	23.17
3142	NYSE	GOLD	Mon, Nov 8, 2004	22.94	23.22	22.70	23.15
3141	NYSE	GOLD	Fri, Nov 5, 2004	22.19	22.97	22.19	22.94
3140	NYSE	GOLD	Thu, Nov 4, 2004	22.23	22.65	22.17	22.26
3139	NYSE	GOLD	Wed, Nov 3, 2004	21.82	21.88	21.51	21.88
3138	NYSE	GOLD	Tue, Nov 2, 2004	21.77	21.82	21.06	21.40
3137	NYSE	GOLD	Mon, Nov 1, 2004	22.49	22.50	21.85	21.87
3136	NYSE	GOLD	Fri, Oct 29, 2004	22.12	22.62	21.92	22.51
3135	NYSE	GOLD	Thu, Oct 28, 2004	22.07	22.46	21.98	22.01
3134	NYSE	GOLD	Wed, Oct 27, 2004	22.45	22.62	22.14	22.17
3133	NYSE	GOLD	Tue, Oct 26, 2004	22.55	22.55	21.89	22.50
3132	NYSE	GOLD	Mon, Oct 25, 2004	22.24	22.56	22.24	22.55
3131	NYSE	GOLD	Fri, Oct 22, 2004	21.40	21.81	21.32	21.77
3130	NYSE	GOLD	Thu, Oct 21, 2004	21.44	21.66	21.34	21.38
3129	NYSE	GOLD	Wed, Oct 20, 2004	21.10	21.67	21.10	21.56
3128	NYSE	GOLD	Tue, Oct 19, 2004	20.52	20.92	20.47	20.81
3127	NYSE	GOLD	Mon, Oct 18, 2004	20.78	20.94	20.25	20.39
3126	NYSE	GOLD	Fri, Oct 15, 2004	20.60	20.94	20.42	20.57
3125	NYSE	GOLD	Thu, Oct 14, 2004	20.56	20.72	20.36	20.39
3124	NYSE	GOLD	Wed, Oct 13, 2004	20.65	20.68	20.17	20.34
3123	NYSE	GOLD	Tue, Oct 12, 2004	21.15	21.35	20.98	20.98
3122	NYSE	GOLD	Mon, Oct 11, 2004	21.69	21.69	21.36	21.63
3121	NYSE	GOLD	Fri, Oct 8, 2004	22.00	22.04	21.63	21.68
3120	NYSE	GOLD	Thu, Oct 7, 2004	21.88	21.98	21.52	21.52
3119	NYSE	GOLD	Wed, Oct 6, 2004	21.66	22.00	21.61	21.81
3118	NYSE	GOLD	Tue, Oct 5, 2004	21.14	21.72	21.08	21.68
3117	NYSE	GOLD	Mon, Oct 4, 2004	20.49	21.08	20.49	21.05
3116	NYSE	GOLD	Fri, Oct 1, 2004	21.05	21.05	20.78	21.05
3115	NYSE	GOLD	Thu, Sep 30, 2004	20.75	21.15	20.74	21.04
3114	NYSE	GOLD	Wed, Sep 29, 2004	20.35	20.52	20.22	20.50
3113	NYSE	GOLD	Tue, Sep 28, 2004	20.27	20.49	20.23	20.27
3112	NYSE	GOLD	Mon, Sep 27, 2004	20.05	20.19	19.90	20.00
3111	NYSE	GOLD	Fri, Sep 24, 2004	19.86	20.19	19.85	19.94
3110	NYSE	GOLD	Thu, Sep 23, 2004	20.04	20.11	19.83	19.86
3109	NYSE	GOLD	Wed, Sep 22, 2004	19.75	19.92	19.71	19.86
3108	NYSE	GOLD	Tue, Sep 21, 2004	19.56	19.89	19.54	19.88
3107	NYSE	GOLD	Mon, Sep 20, 2004	19.24	19.52	19.24	19.38
3106	NYSE	GOLD	Fri, Sep 17, 2004	19.35	19.50	19.21	19.40
3105	NYSE	GOLD	Thu, Sep 16, 2004	19.60	19.64	19.38	19.45
3104	NYSE	GOLD	Wed, Sep 15, 2004	19.72	19.77	19.59	19.59
3103	NYSE	GOLD	Tue, Sep 14, 2004	19.75	19.95	19.64	19.86
3102	NYSE	GOLD	Mon, Sep 13, 2004	19.38	19.77	19.27	19.60
3101	NYSE	GOLD	Fri, Sep 10, 2004	19.58	19.85	19.35	19.37
3100	NYSE	GOLD	Thu, Sep 9, 2004	19.40	19.61	19.35	19.49
3099	NYSE	GOLD	Wed, Sep 8, 2004	19.34	19.66	19.31	19.39
3098	NYSE	GOLD	Tue, Sep 7, 2004	19.65	19.76	19.54	19.59
3097	NYSE	GOLD	Fri, Sep 3, 2004	19.79	19.94	19.62	19.76
3096	NYSE	GOLD	Thu, Sep 2, 2004	20.20	20.20	19.87	19.98
3095	NYSE	GOLD	Wed, Sep 1, 2004	20.00	20.25	19.77	20.25
3094	NYSE	GOLD	Tue, Aug 31, 2004	19.48	20.04	19.46	20.00
3093	NYSE	GOLD	Mon, Aug 30, 2004	20.01	20.10	19.45	19.45
3092	NYSE	GOLD	Fri, Aug 27, 2004	19.75	19.90	19.51	19.90
3091	NYSE	GOLD	Thu, Aug 26, 2004	19.82	19.90	19.60	19.60
3090	NYSE	GOLD	Wed, Aug 25, 2004	19.59	19.98	19.56	19.89
3089	NYSE	GOLD	Tue, Aug 24, 2004	19.65	19.80	18.49	19.49
3088	NYSE	GOLD	Mon, Aug 23, 2004	20.05	20.12	19.58	19.75
3087	NYSE	GOLD	Fri, Aug 20, 2004	20.13	20.46	19.90	20.30
3086	NYSE	GOLD	Thu, Aug 19, 2004	19.50	20.09	19.50	19.97
3085	NYSE	GOLD	Wed, Aug 18, 2004	19.10	19.44	19.01	19.25
3084	NYSE	GOLD	Tue, Aug 17, 2004	18.94	19.29	18.88	19.21
3083	NYSE	GOLD	Mon, Aug 16, 2004	18.82	19.10	18.79	19.10
3082	NYSE	GOLD	Fri, Aug 13, 2004	18.47	18.76	18.47	18.72
3081	NYSE	GOLD	Thu, Aug 12, 2004	18.40	18.56	18.14	18.22
3080	NYSE	GOLD	Wed, Aug 11, 2004	18.29	18.49	18.22	18.47
3079	NYSE	GOLD	Tue, Aug 10, 2004	18.72	19.04	18.60	18.68
3078	NYSE	GOLD	Mon, Aug 9, 2004	18.86	18.89	18.57	18.77
3077	NYSE	GOLD	Fri, Aug 6, 2004	19.12	19.17	18.77	18.86
3076	NYSE	GOLD	Thu, Aug 5, 2004	19.02	19.12	18.61	18.68
3075	NYSE	GOLD	Wed, Aug 4, 2004	19.05	19.23	18.85	18.98
3074	NYSE	GOLD	Tue, Aug 3, 2004	19.18	19.58	19.05	19.30
3073	NYSE	GOLD	Mon, Aug 2, 2004	19.12	19.32	18.96	19.15
3072	NYSE	GOLD	Fri, Jul 30, 2004	19.05	19.17	19.00	19.12
3071	NYSE	GOLD	Thu, Jul 29, 2004	18.45	19.03	18.44	18.87
3070	NYSE	GOLD	Wed, Jul 28, 2004	18.80	18.80	18.52	18.61
3069	NYSE	GOLD	Tue, Jul 27, 2004	19.12	19.13	18.70	18.91
3068	NYSE	GOLD	Mon, Jul 26, 2004	19.61	19.63	19.11	19.31
3067	NYSE	GOLD	Fri, Jul 23, 2004	20.00	20.00	19.49	19.49
3066	NYSE	GOLD	Thu, Jul 22, 2004	19.80	20.14	19.78	20.00
3065	NYSE	GOLD	Wed, Jul 21, 2004	20.06	20.22	19.75	19.75
3064	NYSE	GOLD	Tue, Jul 20, 2004	20.13	20.38	19.98	20.30
3063	NYSE	GOLD	Mon, Jul 19, 2004	20.44	20.67	20.12	20.38
3062	NYSE	GOLD	Fri, Jul 16, 2004	20.80	20.93	19.97	20.64
3061	NYSE	GOLD	Thu, Jul 15, 2004	20.50	20.73	20.40	20.55
3060	NYSE	GOLD	Wed, Jul 14, 2004	20.90	21.00	20.64	20.64
3059	NYSE	GOLD	Tue, Jul 13, 2004	20.41	20.75	20.29	20.74
3058	NYSE	GOLD	Mon, Jul 12, 2004	20.98	21.05	20.66	20.85
3057	NYSE	GOLD	Fri, Jul 9, 2004	20.72	21.01	20.35	20.99
3056	NYSE	GOLD	Thu, Jul 8, 2004	20.43	20.80	20.21	20.78
3055	NYSE	GOLD	Wed, Jul 7, 2004	20.00	20.55	19.98	20.35
3054	NYSE	GOLD	Tue, Jul 6, 2004	20.00	20.02	19.48	19.65
3053	NYSE	GOLD	Fri, Jul 2, 2004	19.77	20.00	19.75	20.00
3052	NYSE	GOLD	Thu, Jul 1, 2004	19.85	19.85	19.52	19.53
3051	NYSE	GOLD	Wed, Jun 30, 2004	19.59	19.90	19.54	19.75
3050	NYSE	GOLD	Tue, Jun 29, 2004	19.72	19.90	19.38	19.59
3049	NYSE	GOLD	Mon, Jun 28, 2004	20.75	20.83	19.91	19.91
3048	NYSE	GOLD	Fri, Jun 25, 2004	20.47	20.55	20.37	20.52
3047	NYSE	GOLD	Thu, Jun 24, 2004	20.52	20.75	20.45	20.67
3046	NYSE	GOLD	Wed, Jun 23, 2004	20.17	20.17	19.91	20.15
3045	NYSE	GOLD	Tue, Jun 22, 2004	19.75	20.09	19.74	20.08
3044	NYSE	GOLD	Mon, Jun 21, 2004	19.89	19.89	19.45	19.70
3043	NYSE	GOLD	Fri, Jun 18, 2004	20.02	20.18	19.64	19.76
3042	NYSE	GOLD	Thu, Jun 17, 2004	19.51	19.83	19.42	19.58
3041	NYSE	GOLD	Wed, Jun 16, 2004	19.06	19.43	18.86	19.33
3040	NYSE	GOLD	Tue, Jun 15, 2004	18.95	19.34	18.95	19.26
3039	NYSE	GOLD	Mon, Jun 14, 2004	18.95	19.09	18.64	18.76
3038	NYSE	GOLD	Thu, Jun 10, 2004	19.36	19.61	19.07	19.20
3037	NYSE	GOLD	Wed, Jun 9, 2004	20.05	20.16	19.29	19.32
3036	NYSE	GOLD	Tue, Jun 8, 2004	20.50	20.53	20.12	20.28
3035	NYSE	GOLD	Mon, Jun 7, 2004	20.53	20.62	20.44	20.48
3034	NYSE	GOLD	Fri, Jun 4, 2004	20.04	20.38	20.03	20.23
3033	NYSE	GOLD	Thu, Jun 3, 2004	20.53	20.58	20.00	20.00
3032	NYSE	GOLD	Wed, Jun 2, 2004	20.50	20.66	20.16	20.42
3031	NYSE	GOLD	Tue, Jun 1, 2004	20.89	20.98	20.48	20.52
3030	NYSE	GOLD	Fri, May 28, 2004	20.86	20.93	20.67	20.67
3029	NYSE	GOLD	Thu, May 27, 2004	21.00	21.24	20.90	20.99
3028	NYSE	GOLD	Wed, May 26, 2004	20.62	20.95	20.43	20.62
3027	NYSE	GOLD	Tue, May 25, 2004	20.32	20.74	20.22	20.53
3026	NYSE	GOLD	Mon, May 24, 2004	19.89	20.20	19.72	20.17
3025	NYSE	GOLD	Fri, May 21, 2004	19.95	20.05	19.80	19.88
3024	NYSE	GOLD	Thu, May 20, 2004	19.66	19.79	19.49	19.65
3023	NYSE	GOLD	Wed, May 19, 2004	19.80	20.03	19.65	19.80
3022	NYSE	GOLD	Tue, May 18, 2004	19.02	19.49	18.87	19.44
3021	NYSE	GOLD	Mon, May 17, 2004	19.29	19.49	18.87	18.89
3020	NYSE	GOLD	Fri, May 14, 2004	18.70	18.95	18.66	18.79
3019	NYSE	GOLD	Thu, May 13, 2004	18.88	18.94	18.47	18.64
3018	NYSE	GOLD	Wed, May 12, 2004	19.29	19.45	18.59	18.83
3017	NYSE	GOLD	Tue, May 11, 2004	18.60	19.06	18.36	19.05
3016	NYSE	GOLD	Mon, May 10, 2004	18.10	18.88	18.04	18.62
3015	NYSE	GOLD	Fri, May 7, 2004	19.15	19.15	18.35	18.38
3014	NYSE	GOLD	Thu, May 6, 2004	19.58	19.58	19.20	19.32
3013	NYSE	GOLD	Wed, May 5, 2004	20.27	20.64	19.68	19.72
3012	NYSE	GOLD	Tue, May 4, 2004	19.64	20.17	19.62	20.14
3011	NYSE	GOLD	Mon, May 3, 2004	19.00	19.30	18.95	19.16
3010	NYSE	GOLD	Fri, Apr 30, 2004	19.46	19.52	19.11	19.23
3009	NYSE	GOLD	Thu, Apr 29, 2004	19.02	19.60	19.02	19.20
3008	NYSE	GOLD	Wed, Apr 28, 2004	19.49	19.61	19.02	19.02
3007	NYSE	GOLD	Tue, Apr 27, 2004	20.83	20.84	20.18	20.28
3006	NYSE	GOLD	Mon, Apr 26, 2004	21.06	21.34	20.80	20.83
3005	NYSE	GOLD	Fri, Apr 23, 2004	21.21	21.21	20.81	20.86
3004	NYSE	GOLD	Thu, Apr 22, 2004	20.72	21.25	20.61	21.23
3003	NYSE	GOLD	Wed, Apr 21, 2004	20.55	20.82	20.36	20.64
3002	NYSE	GOLD	Tue, Apr 20, 2004	21.24	21.25	20.71	20.71
3001	NYSE	GOLD	Mon, Apr 19, 2004	22.00	22.07	21.26	21.53
3000	NYSE	GOLD	Fri, Apr 16, 2004	21.80	22.26	21.80	21.92
2999	NYSE	GOLD	Thu, Apr 15, 2004	21.35	21.92	21.34	21.77
2998	NYSE	GOLD	Wed, Apr 14, 2004	21.70	22.08	21.36	21.43
2997	NYSE	GOLD	Tue, Apr 13, 2004	23.10	23.13	21.96	22.04
2996	NYSE	GOLD	Mon, Apr 12, 2004	23.49	23.80	23.22	23.61
2995	NYSE	GOLD	Thu, Apr 8, 2004	23.35	23.57	23.30	23.49
2994	NYSE	GOLD	Wed, Apr 7, 2004	23.47	23.93	23.46	23.70
2993	NYSE	GOLD	Tue, Apr 6, 2004	23.50	23.69	23.43	23.51
2992	NYSE	GOLD	Mon, Apr 5, 2004	23.80	23.84	23.35	23.35
2991	NYSE	GOLD	Fri, Apr 2, 2004	23.25	24.16	23.06	24.10
2990	NYSE	GOLD	Thu, Apr 1, 2004	23.77	24.15	23.57	23.81
2989	NYSE	GOLD	Wed, Mar 31, 2004	23.65	23.89	23.55	23.78
2988	NYSE	GOLD	Tue, Mar 30, 2004	23.24	23.79	23.22	23.56
2987	NYSE	GOLD	Mon, Mar 29, 2004	23.11	23.45	22.85	23.19
2986	NYSE	GOLD	Fri, Mar 26, 2004	22.62	22.84	22.50	22.76
2985	NYSE	GOLD	Thu, Mar 25, 2004	22.14	22.48	22.00	22.46
2984	NYSE	GOLD	Wed, Mar 24, 2004	21.98	22.32	21.88	22.14
2983	NYSE	GOLD	Tue, Mar 23, 2004	21.99	22.39	21.87	22.31
2982	NYSE	GOLD	Mon, Mar 22, 2004	22.45	22.48	21.80	22.00
2981	NYSE	GOLD	Fri, Mar 19, 2004	22.17	22.33	22.04	22.23
2980	NYSE	GOLD	Thu, Mar 18, 2004	22.00	22.50	22.00	22.16
2979	NYSE	GOLD	Wed, Mar 17, 2004	21.56	21.90	21.22	21.89
2978	NYSE	GOLD	Tue, Mar 16, 2004	21.17	21.59	21.16	21.54
2977	NYSE	GOLD	Mon, Mar 15, 2004	21.29	21.42	20.87	20.87
2976	NYSE	GOLD	Fri, Mar 12, 2004	21.00	21.29	20.55	21.29
2975	NYSE	GOLD	Thu, Mar 11, 2004	21.10	21.25	20.69	21.20
2974	NYSE	GOLD	Wed, Mar 10, 2004	21.40	21.47	20.84	21.04
2973	NYSE	GOLD	Tue, Mar 9, 2004	21.56	21.74	21.34	21.60
2972	NYSE	GOLD	Mon, Mar 8, 2004	21.18	21.82	21.11	21.62
2971	NYSE	GOLD	Fri, Mar 5, 2004	20.71	21.18	20.71	21.18
2970	NYSE	GOLD	Thu, Mar 4, 2004	20.15	20.61	20.10	20.49
2969	NYSE	GOLD	Wed, Mar 3, 2004	19.90	20.35	19.68	20.17
2968	NYSE	GOLD	Tue, Mar 2, 2004	20.38	20.45	20.01	20.02
2967	NYSE	GOLD	Mon, Mar 1, 2004	20.60	20.81	20.47	20.55
2966	NYSE	GOLD	Fri, Feb 27, 2004	20.30	20.57	20.12	20.45
2965	NYSE	GOLD	Thu, Feb 26, 2004	19.91	20.45	19.84	20.32
2964	NYSE	GOLD	Wed, Feb 25, 2004	20.50	20.50	20.02	20.36
2963	NYSE	GOLD	Tue, Feb 24, 2004	20.34	20.77	20.24	20.59
2962	NYSE	GOLD	Mon, Feb 23, 2004	20.15	20.18	19.90	19.95
2961	NYSE	GOLD	Fri, Feb 20, 2004	20.33	20.33	19.84	20.08
2960	NYSE	GOLD	Thu, Feb 19, 2004	20.60	20.70	20.35	20.55
2959	NYSE	GOLD	Wed, Feb 18, 2004	21.40	21.47	20.51	20.56
2958	NYSE	GOLD	Tue, Feb 17, 2004	21.35	21.50	21.10	21.50
2957	NYSE	GOLD	Fri, Feb 13, 2004	20.91	21.23	20.51	20.98
2956	NYSE	GOLD	Thu, Feb 12, 2004	21.40	21.47	20.83	20.83
2955	NYSE	GOLD	Wed, Feb 11, 2004	20.62	21.49	20.55	21.35
2954	NYSE	GOLD	Tue, Feb 10, 2004	20.95	21.10	20.57	20.70
2953	NYSE	GOLD	Mon, Feb 9, 2004	20.72	20.89	20.46	20.89
2952	NYSE	GOLD	Fri, Feb 6, 2004	20.30	20.63	20.18	20.62
2951	NYSE	GOLD	Thu, Feb 5, 2004	19.61	20.70	19.00	19.89
2950	NYSE	GOLD	Wed, Feb 4, 2004	19.85	20.06	19.59	19.67
2949	NYSE	GOLD	Tue, Feb 3, 2004	20.06	20.15	19.68	19.85
2948	NYSE	GOLD	Mon, Feb 2, 2004	19.60	19.95	19.32	19.95
2947	NYSE	GOLD	Fri, Jan 30, 2004	19.45	19.75	19.23	19.70
2946	NYSE	GOLD	Thu, Jan 29, 2004	19.73	19.82	19.15	19.34
2945	NYSE	GOLD	Wed, Jan 28, 2004	20.40	20.81	19.69	19.73
2944	NYSE	GOLD	Tue, Jan 27, 2004	20.17	20.80	20.09	20.44
2943	NYSE	GOLD	Mon, Jan 26, 2004	20.20	20.27	19.75	19.94
2942	NYSE	GOLD	Fri, Jan 23, 2004	20.46	20.50	20.18	20.20
2941	NYSE	GOLD	Thu, Jan 22, 2004	20.98	21.17	20.42	20.42
2940	NYSE	GOLD	Wed, Jan 21, 2004	21.00	21.32	20.75	21.02
2939	NYSE	GOLD	Tue, Jan 20, 2004	21.10	21.45	20.96	21.12
2938	NYSE	GOLD	Fri, Jan 16, 2004	20.74	20.91	20.40	20.82
2937	NYSE	GOLD	Thu, Jan 15, 2004	20.90	20.96	20.43	20.56
2936	NYSE	GOLD	Wed, Jan 14, 2004	21.55	21.69	21.11	21.26
2935	NYSE	GOLD	Tue, Jan 13, 2004	22.28	22.54	22.00	22.03
2934	NYSE	GOLD	Mon, Jan 12, 2004	22.60	22.70	22.16	22.35
2933	NYSE	GOLD	Fri, Jan 9, 2004	22.62	22.95	22.59	22.64
2932	NYSE	GOLD	Thu, Jan 8, 2004	22.73	22.92	22.50	22.62
2931	NYSE	GOLD	Wed, Jan 7, 2004	22.95	23.00	22.57	22.72
2930	NYSE	GOLD	Tue, Jan 6, 2004	23.50	23.53	22.77	22.95
2929	NYSE	GOLD	Mon, Jan 5, 2004	23.45	23.70	23.31	23.40
2928	NYSE	GOLD	Fri, Jan 2, 2004	22.79	23.19	22.73	22.98
2927	NYSE	GOLD	Wed, Dec 31, 2003	23.00	23.10	22.43	22.71
2926	NYSE	GOLD	Tue, Dec 30, 2003	23.00	23.15	22.90	23.00
2925	NYSE	GOLD	Mon, Dec 29, 2003	22.60	22.93	22.60	22.93
2924	NYSE	GOLD	Fri, Dec 26, 2003	22.20	22.50	22.16	22.49
2923	NYSE	GOLD	Wed, Dec 24, 2003	22.03	22.24	21.90	21.99
2922	NYSE	GOLD	Tue, Dec 23, 2003	21.80	21.98	21.53	21.98
2921	NYSE	GOLD	Mon, Dec 22, 2003	22.05	22.22	21.70	21.80
2920	NYSE	GOLD	Fri, Dec 19, 2003	21.75	22.04	21.46	21.73
2919	NYSE	GOLD	Thu, Dec 18, 2003	21.45	22.07	21.35	21.94
2918	NYSE	GOLD	Wed, Dec 17, 2003	21.33	21.72	21.21	21.64
2917	NYSE	GOLD	Tue, Dec 16, 2003	22.15	22.16	21.29	21.38
2916	NYSE	GOLD	Mon, Dec 15, 2003	21.32	22.21	21.32	22.15
2915	NYSE	GOLD	Fri, Dec 12, 2003	21.73	22.12	21.73	21.75
2914	NYSE	GOLD	Thu, Dec 11, 2003	21.00	21.77	20.77	21.69
2913	NYSE	GOLD	Wed, Dec 10, 2003	21.94	22.09	21.20	21.82
2912	NYSE	GOLD	Tue, Dec 9, 2003	22.63	22.66	21.90	21.92
2911	NYSE	GOLD	Mon, Dec 8, 2003	22.56	22.70	22.13	22.61
2910	NYSE	GOLD	Fri, Dec 5, 2003	22.38	22.82	22.25	22.66
2909	NYSE	GOLD	Thu, Dec 4, 2003	22.67	22.78	22.11	22.40
2908	NYSE	GOLD	Wed, Dec 3, 2003	22.41	22.80	22.40	22.70
2907	NYSE	GOLD	Tue, Dec 2, 2003	22.30	22.55	22.24	22.44
2906	NYSE	GOLD	Mon, Dec 1, 2003	22.45	22.55	21.60	22.49
2905	NYSE	GOLD	Fri, Nov 28, 2003	22.49	22.64	22.22	22.34
2904	NYSE	GOLD	Wed, Nov 26, 2003	21.70	22.37	21.70	22.28
2903	NYSE	GOLD	Tue, Nov 25, 2003	21.17	21.74	21.05	21.59
2902	NYSE	GOLD	Mon, Nov 24, 2003	21.33	21.40	20.97	21.08
2901	NYSE	GOLD	Fri, Nov 21, 2003	21.90	21.96	21.63	21.69
2900	NYSE	GOLD	Thu, Nov 20, 2003	21.80	21.84	21.29	21.51
2899	NYSE	GOLD	Wed, Nov 19, 2003	21.62	21.73	21.25	21.73
2898	NYSE	GOLD	Tue, Nov 18, 2003	20.84	21.58	20.80	21.58
2897	NYSE	GOLD	Mon, Nov 17, 2003	21.20	21.21	20.30	20.79
2896	NYSE	GOLD	Fri, Nov 14, 2003	21.00	21.40	21.00	21.22
2895	NYSE	GOLD	Thu, Nov 13, 2003	21.25	21.36	20.72	20.97
2894	NYSE	GOLD	Wed, Nov 12, 2003	20.40	21.19	20.40	21.19
2893	NYSE	GOLD	Tue, Nov 11, 2003	19.89	20.53	19.89	20.24
2892	NYSE	GOLD	Mon, Nov 10, 2003	19.86	20.18	19.76	19.77
2891	NYSE	GOLD	Fri, Nov 7, 2003	19.22	19.84	19.10	19.78
2890	NYSE	GOLD	Thu, Nov 6, 2003	19.25	19.65	19.15	19.22
2889	NYSE	GOLD	Wed, Nov 5, 2003	18.93	19.57	18.93	19.38
2888	NYSE	GOLD	Tue, Nov 4, 2003	19.14	19.26	19.00	19.06
2887	NYSE	GOLD	Mon, Nov 3, 2003	19.47	19.50	18.91	19.15
2886	NYSE	GOLD	Fri, Oct 31, 2003	19.31	19.54	19.24	19.47
2885	NYSE	GOLD	Thu, Oct 30, 2003	19.61	19.87	19.28	19.38
2884	NYSE	GOLD	Wed, Oct 29, 2003	19.40	19.66	19.39	19.61
2883	NYSE	GOLD	Tue, Oct 28, 2003	19.39	19.60	19.13	19.40
2882	NYSE	GOLD	Mon, Oct 27, 2003	19.50	19.59	19.28	19.56
2881	NYSE	GOLD	Fri, Oct 24, 2003	19.50	19.77	19.43	19.56
2880	NYSE	GOLD	Thu, Oct 23, 2003	19.46	19.47	19.12	19.25
2879	NYSE	GOLD	Wed, Oct 22, 2003	19.40	19.89	19.38	19.41
2878	NYSE	GOLD	Tue, Oct 21, 2003	18.90	19.52	18.86	19.40
2877	NYSE	GOLD	Mon, Oct 20, 2003	18.75	18.87	18.64	18.66
2876	NYSE	GOLD	Fri, Oct 17, 2003	18.87	18.99	18.63	18.63
2875	NYSE	GOLD	Thu, Oct 16, 2003	18.65	19.08	18.63	18.97
2874	NYSE	GOLD	Wed, Oct 15, 2003	18.60	18.76	18.41	18.52
2873	NYSE	GOLD	Tue, Oct 14, 2003	18.98	19.03	18.75	18.80
2872	NYSE	GOLD	Mon, Oct 13, 2003	18.61	19.17	18.55	19.08
2871	NYSE	GOLD	Fri, Oct 10, 2003	19.08	19.20	18.76	18.77
2870	NYSE	GOLD	Thu, Oct 9, 2003	18.75	18.84	18.35	18.82
2869	NYSE	GOLD	Wed, Oct 8, 2003	18.79	18.99	18.70	18.75
2868	NYSE	GOLD	Tue, Oct 7, 2003	18.90	19.00	18.64	18.67
2867	NYSE	GOLD	Mon, Oct 6, 2003	18.50	18.71	18.35	18.55
2866	NYSE	GOLD	Fri, Oct 3, 2003	19.15	19.21	18.45	18.50
2865	NYSE	GOLD	Thu, Oct 2, 2003	18.80	19.19	18.71	19.17
2864	NYSE	GOLD	Wed, Oct 1, 2003	18.81	18.99	18.59	18.98
2863	NYSE	GOLD	Tue, Sep 30, 2003	19.01	19.17	18.78	18.83
2862	NYSE	GOLD	Mon, Sep 29, 2003	18.70	19.00	18.65	18.70
2861	NYSE	GOLD	Fri, Sep 26, 2003	19.08	19.10	18.66	18.66
2860	NYSE	GOLD	Thu, Sep 25, 2003	20.21	20.22	19.27	19.32
2859	NYSE	GOLD	Wed, Sep 24, 2003	20.22	20.35	19.86	20.06
2858	NYSE	GOLD	Tue, Sep 23, 2003	20.00	20.28	19.87	20.22
2857	NYSE	GOLD	Mon, Sep 22, 2003	20.38	20.42	20.00	20.13
2856	NYSE	GOLD	Fri, Sep 19, 2003	20.04	20.37	19.84	20.13
2855	NYSE	GOLD	Thu, Sep 18, 2003	20.10	20.10	19.50	19.53
2854	NYSE	GOLD	Wed, Sep 17, 2003	19.88	20.03	19.68	19.87
2853	NYSE	GOLD	Tue, Sep 16, 2003	19.85	19.91	19.37	19.76
2852	NYSE	GOLD	Mon, Sep 15, 2003	19.65	19.93	19.40	19.64
2851	NYSE	GOLD	Fri, Sep 12, 2003	20.32	20.36	19.59	19.65
2850	NYSE	GOLD	Thu, Sep 11, 2003	20.20	20.37	19.85	20.32
2849	NYSE	GOLD	Wed, Sep 10, 2003	20.67	20.76	20.38	20.44
2848	NYSE	GOLD	Tue, Sep 9, 2003	21.06	21.14	20.67	20.70
2847	NYSE	GOLD	Mon, Sep 8, 2003	20.81	20.90	20.55	20.68
2846	NYSE	GOLD	Fri, Sep 5, 2003	20.60	21.04	20.59	20.81
2845	NYSE	GOLD	Thu, Sep 4, 2003	20.00	20.54	20.00	20.45
2844	NYSE	GOLD	Wed, Sep 3, 2003	19.98	20.34	19.74	20.07
2843	NYSE	GOLD	Tue, Sep 2, 2003	20.21	20.49	19.80	19.96
2842	NYSE	GOLD	Fri, Aug 29, 2003	20.50	20.80	20.21	20.21
2841	NYSE	GOLD	Thu, Aug 28, 2003	20.00	20.26	19.78	20.14
2840	NYSE	GOLD	Wed, Aug 27, 2003	19.76	20.08	19.66	20.03
2839	NYSE	GOLD	Tue, Aug 26, 2003	18.99	19.49	18.95	19.43
2838	NYSE	GOLD	Mon, Aug 25, 2003	19.25	19.41	18.91	19.08
2837	NYSE	GOLD	Fri, Aug 22, 2003	19.40	19.56	18.98	19.28
2836	NYSE	GOLD	Thu, Aug 21, 2003	19.78	19.79	19.32	19.34
2835	NYSE	GOLD	Wed, Aug 20, 2003	19.00	20.00	19.00	19.78
2834	NYSE	GOLD	Tue, Aug 19, 2003	18.04	18.92	18.04	18.92
2833	NYSE	GOLD	Mon, Aug 18, 2003	18.25	18.46	18.11	18.19
2832	NYSE	GOLD	Fri, Aug 15, 2003	18.48	18.66	18.30	18.30
2831	NYSE	GOLD	Thu, Aug 14, 2003	18.55	18.78	18.36	18.40
2830	NYSE	GOLD	Wed, Aug 13, 2003	18.22	18.53	18.22	18.43
2829	NYSE	GOLD	Tue, Aug 12, 2003	18.43	18.56	18.29	18.37
2828	NYSE	GOLD	Mon, Aug 11, 2003	18.59	18.79	18.19	18.63
2827	NYSE	GOLD	Fri, Aug 8, 2003	17.82	18.50	17.76	18.49
2826	NYSE	GOLD	Thu, Aug 7, 2003	17.65	17.89	17.48	17.82
2825	NYSE	GOLD	Wed, Aug 6, 2003	17.27	17.61	17.23	17.61
2824	NYSE	GOLD	Tue, Aug 5, 2003	17.20	17.41	17.11	17.29
2823	NYSE	GOLD	Mon, Aug 4, 2003	17.08	17.49	17.08	17.35
2822	NYSE	GOLD	Fri, Aug 1, 2003	17.00	17.29	16.90	17.08
2821	NYSE	GOLD	Thu, Jul 31, 2003	17.07	17.29	16.88	17.12
2820	NYSE	GOLD	Wed, Jul 30, 2003	17.31	17.40	17.01	17.07
2819	NYSE	GOLD	Tue, Jul 29, 2003	18.36	18.36	17.45	17.55
2818	NYSE	GOLD	Mon, Jul 28, 2003	18.73	18.73	18.16	18.35
2817	NYSE	GOLD	Fri, Jul 25, 2003	18.43	18.68	18.43	18.68
2816	NYSE	GOLD	Thu, Jul 24, 2003	18.10	18.69	18.00	18.34
2815	NYSE	GOLD	Wed, Jul 23, 2003	17.69	18.29	17.69	18.29
2814	NYSE	GOLD	Tue, Jul 22, 2003	17.31	17.52	17.24	17.49
2813	NYSE	GOLD	Mon, Jul 21, 2003	16.98	17.42	16.97	17.32
2812	NYSE	GOLD	Fri, Jul 18, 2003	16.91	16.96	16.67	16.89
2811	NYSE	GOLD	Thu, Jul 17, 2003	16.80	17.05	16.78	16.95
2810	NYSE	GOLD	Wed, Jul 16, 2003	17.01	17.08	16.81	16.83
2809	NYSE	GOLD	Tue, Jul 15, 2003	17.36	17.55	16.86	16.98
2808	NYSE	GOLD	Mon, Jul 14, 2003	17.43	17.59	17.38	17.40
2807	NYSE	GOLD	Fri, Jul 11, 2003	17.24	17.40	17.11	17.36
2806	NYSE	GOLD	Thu, Jul 10, 2003	17.02	17.43	17.02	17.18
2805	NYSE	GOLD	Wed, Jul 9, 2003	17.43	17.53	17.21	17.27
2804	NYSE	GOLD	Tue, Jul 8, 2003	17.76	17.88	17.31	17.40
2803	NYSE	GOLD	Mon, Jul 7, 2003	17.90	17.90	17.54	17.76
2802	NYSE	GOLD	Thu, Jul 3, 2003	18.31	18.45	18.15	18.29
2801	NYSE	GOLD	Wed, Jul 2, 2003	18.45	18.70	18.17	18.38
2800	NYSE	GOLD	Tue, Jul 1, 2003	18.00	18.54	17.98	18.51
2799	NYSE	GOLD	Mon, Jun 30, 2003	17.55	18.03	17.52	17.90
2798	NYSE	GOLD	Fri, Jun 27, 2003	17.50	17.70	17.46	17.60
2797	NYSE	GOLD	Thu, Jun 26, 2003	17.30	17.60	17.25	17.49
2796	NYSE	GOLD	Wed, Jun 25, 2003	17.68	17.76	17.49	17.61
2795	NYSE	GOLD	Tue, Jun 24, 2003	17.80	17.85	17.29	17.47
2794	NYSE	GOLD	Mon, Jun 23, 2003	18.25	18.34	17.81	18.01
2793	NYSE	GOLD	Fri, Jun 20, 2003	18.47	18.60	18.38	18.50
2792	NYSE	GOLD	Thu, Jun 19, 2003	18.53	18.87	18.36	18.68
2791	NYSE	GOLD	Wed, Jun 18, 2003	18.65	18.85	18.43	18.53
2790	NYSE	GOLD	Tue, Jun 17, 2003	18.26	18.97	18.24	18.94
2789	NYSE	GOLD	Mon, Jun 16, 2003	18.19	18.43	18.17	18.34
2788	NYSE	GOLD	Fri, Jun 13, 2003	17.98	18.34	17.85	18.19
2787	NYSE	GOLD	Thu, Jun 12, 2003	17.90	18.07	17.84	17.96
2786	NYSE	GOLD	Wed, Jun 11, 2003	17.95	18.12	17.80	18.00
2785	NYSE	GOLD	Tue, Jun 10, 2003	17.95	17.95	17.51	17.91
2784	NYSE	GOLD	Mon, Jun 9, 2003	18.35	18.48	18.01	18.12
2783	NYSE	GOLD	Fri, Jun 6, 2003	18.39	18.74	18.32	18.35
2782	NYSE	GOLD	Thu, Jun 5, 2003	18.46	18.67	18.35	18.57
2781	NYSE	GOLD	Wed, Jun 4, 2003	17.90	18.21	17.90	18.11
2780	NYSE	GOLD	Tue, Jun 3, 2003	17.92	18.10	17.88	17.90
2779	NYSE	GOLD	Mon, Jun 2, 2003	17.34	17.85	17.31	17.65
2778	NYSE	GOLD	Fri, May 30, 2003	16.62	17.60	16.62	17.48
2777	NYSE	GOLD	Thu, May 29, 2003	17.12	17.73	17.12	17.53
2776	NYSE	GOLD	Wed, May 28, 2003	17.45	17.46	17.05	17.15
2775	NYSE	GOLD	Tue, May 27, 2003	18.50	18.50	17.84	17.91
2774	NYSE	GOLD	Fri, May 23, 2003	18.36	18.44	18.11	18.16
2773	NYSE	GOLD	Thu, May 22, 2003	18.48	18.50	18.06	18.26
2772	NYSE	GOLD	Wed, May 21, 2003	18.18	18.70	18.13	18.65
2771	NYSE	GOLD	Tue, May 20, 2003	17.92	18.40	17.88	18.33
2770	NYSE	GOLD	Mon, May 19, 2003	17.59	18.17	17.59	17.85
2769	NYSE	GOLD	Fri, May 16, 2003	17.65	17.93	17.39	17.42
2768	NYSE	GOLD	Thu, May 15, 2003	17.53	17.79	17.51	17.53
2767	NYSE	GOLD	Wed, May 14, 2003	17.00	17.47	17.00	17.46
2766	NYSE	GOLD	Tue, May 13, 2003	17.19	17.33	16.90	16.91
2765	NYSE	GOLD	Mon, May 12, 2003	17.30	17.42	17.28	17.33
2764	NYSE	GOLD	Fri, May 9, 2003	16.86	17.10	16.75	17.09
2763	NYSE	GOLD	Thu, May 8, 2003	16.37	16.85	16.36	16.83
2762	NYSE	GOLD	Wed, May 7, 2003	16.22	16.29	16.00	16.04
2761	NYSE	GOLD	Tue, May 6, 2003	15.90	16.05	15.77	15.99
2760	NYSE	GOLD	Mon, May 5, 2003	15.45	15.91	15.45	15.87
2759	NYSE	GOLD	Fri, May 2, 2003	15.63	15.73	15.28	15.47
2758	NYSE	GOLD	Thu, May 1, 2003	15.12	15.71	15.12	15.60
2757	NYSE	GOLD	Wed, Apr 30, 2003	15.04	15.23	14.95	14.95
2756	NYSE	GOLD	Tue, Apr 29, 2003	15.09	15.09	14.76	14.90
2755	NYSE	GOLD	Mon, Apr 28, 2003	15.24	15.24	14.90	15.08
2754	NYSE	GOLD	Fri, Apr 25, 2003	15.08	15.30	15.03	15.03
2753	NYSE	GOLD	Thu, Apr 24, 2003	15.26	15.55	15.07	15.10
2752	NYSE	GOLD	Wed, Apr 23, 2003	15.56	15.70	15.46	15.63
2751	NYSE	GOLD	Tue, Apr 22, 2003	15.90	15.90	15.55	15.56
2750	NYSE	GOLD	Mon, Apr 21, 2003	15.44	15.76	15.42	15.76
2749	NYSE	GOLD	Thu, Apr 17, 2003	15.35	15.53	15.30	15.36
2748	NYSE	GOLD	Wed, Apr 16, 2003	15.30	15.54	15.20	15.37
2747	NYSE	GOLD	Tue, Apr 15, 2003	15.24	15.50	15.22	15.42
2746	NYSE	GOLD	Mon, Apr 14, 2003	15.10	15.24	15.05	15.23
2745	NYSE	GOLD	Fri, Apr 11, 2003	15.22	15.33	15.03	15.24
2744	NYSE	GOLD	Thu, Apr 10, 2003	15.23	15.39	15.21	15.34
2743	NYSE	GOLD	Wed, Apr 9, 2003	15.26	15.48	15.15	15.39
2742	NYSE	GOLD	Tue, Apr 8, 2003	15.00	15.20	14.97	15.13
2741	NYSE	GOLD	Mon, Apr 7, 2003	14.66	15.00	14.61	14.99
2740	NYSE	GOLD	Fri, Apr 4, 2003	14.97	15.08	14.92	15.08
2739	NYSE	GOLD	Thu, Apr 3, 2003	14.90	14.99	14.86	14.97
2738	NYSE	GOLD	Wed, Apr 2, 2003	15.25	15.25	14.86	15.05
2737	NYSE	GOLD	Tue, Apr 1, 2003	15.57	15.57	15.01	15.25
2736	NYSE	GOLD	Mon, Mar 31, 2003	15.68	15.90	15.42	15.56
2735	NYSE	GOLD	Fri, Mar 28, 2003	14.68	15.50	14.68	15.50
2734	NYSE	GOLD	Thu, Mar 27, 2003	14.58	14.74	14.30	14.61
2733	NYSE	GOLD	Wed, Mar 26, 2003	14.59	14.65	14.48	14.61
2732	NYSE	GOLD	Tue, Mar 25, 2003	14.60	14.76	14.41	14.59
2731	NYSE	GOLD	Mon, Mar 24, 2003	15.02	15.12	14.52	14.53
2730	NYSE	GOLD	Fri, Mar 21, 2003	14.80	15.08	14.63	14.82
2729	NYSE	GOLD	Thu, Mar 20, 2003	15.24	15.28	14.96	15.04
2728	NYSE	GOLD	Wed, Mar 19, 2003	14.95	15.27	14.92	15.09
2727	NYSE	GOLD	Tue, Mar 18, 2003	14.56	15.17	14.56	15.07
2726	NYSE	GOLD	Mon, Mar 17, 2003	14.92	15.03	14.50	14.50
2725	NYSE	GOLD	Fri, Mar 14, 2003	14.40	14.83	14.39	14.65
2724	NYSE	GOLD	Thu, Mar 13, 2003	14.11	14.65	14.10	14.46
2723	NYSE	GOLD	Wed, Mar 12, 2003	14.45	14.75	14.30	14.67
2722	NYSE	GOLD	Tue, Mar 11, 2003	14.78	14.87	14.46	14.46
2721	NYSE	GOLD	Mon, Mar 10, 2003	15.20	15.29	14.67	14.68
2720	NYSE	GOLD	Fri, Mar 7, 2003	15.60	15.67	14.97	15.08
2719	NYSE	GOLD	Thu, Mar 6, 2003	15.56	15.63	15.41	15.45
2718	NYSE	GOLD	Wed, Mar 5, 2003	15.69	15.79	15.43	15.56
2717	NYSE	GOLD	Tue, Mar 4, 2003	15.78	15.93	15.57	15.63
2716	NYSE	GOLD	Mon, Mar 3, 2003	16.02	16.02	15.70	15.76
2715	NYSE	GOLD	Fri, Feb 28, 2003	15.90	16.22	15.81	16.12
2714	NYSE	GOLD	Thu, Feb 27, 2003	15.90	15.95	15.61	15.78
2713	NYSE	GOLD	Wed, Feb 26, 2003	15.81	16.13	15.66	16.00
2712	NYSE	GOLD	Tue, Feb 25, 2003	15.91	16.13	15.71	15.74
2711	NYSE	GOLD	Mon, Feb 24, 2003	16.10	16.17	15.90	15.90
2710	NYSE	GOLD	Fri, Feb 21, 2003	16.06	16.14	15.74	15.90
2709	NYSE	GOLD	Thu, Feb 20, 2003	16.28	16.39	16.11	16.11
2708	NYSE	GOLD	Wed, Feb 19, 2003	16.01	16.29	15.95	16.13
2707	NYSE	GOLD	Tue, Feb 18, 2003	15.84	16.13	15.55	15.92
2706	NYSE	GOLD	Fri, Feb 14, 2003	16.09	16.14	15.60	15.84
2705	NYSE	GOLD	Thu, Feb 13, 2003	15.70	16.40	15.70	16.33
2704	NYSE	GOLD	Wed, Feb 12, 2003	16.30	16.65	15.67	15.70
2703	NYSE	GOLD	Tue, Feb 11, 2003	16.12	16.68	15.96	16.48
2702	NYSE	GOLD	Mon, Feb 10, 2003	16.54	16.67	16.03	16.09
2701	NYSE	GOLD	Fri, Feb 7, 2003	16.69	16.92	16.39	16.47
2700	NYSE	GOLD	Thu, Feb 6, 2003	16.57	16.72	16.32	16.59
2699	NYSE	GOLD	Wed, Feb 5, 2003	17.04	17.22	16.33	16.48
2698	NYSE	GOLD	Tue, Feb 4, 2003	16.65	17.18	16.65	17.04
2697	NYSE	GOLD	Mon, Feb 3, 2003	16.55	16.69	16.28	16.30
2696	NYSE	GOLD	Fri, Jan 31, 2003	16.55	16.63	16.24	16.45
2695	NYSE	GOLD	Thu, Jan 30, 2003	16.42	16.73	16.35	16.57
2694	NYSE	GOLD	Wed, Jan 29, 2003	16.75	16.89	16.39	16.48
2693	NYSE	GOLD	Tue, Jan 28, 2003	16.21	16.75	16.17	16.75
2692	NYSE	GOLD	Mon, Jan 27, 2003	17.19	17.20	16.19	16.42
2691	NYSE	GOLD	Fri, Jan 24, 2003	16.95	17.43	16.88	17.19
2690	NYSE	GOLD	Thu, Jan 23, 2003	16.04	16.98	16.04	16.75
2689	NYSE	GOLD	Wed, Jan 22, 2003	15.72	16.04	15.65	16.04
2688	NYSE	GOLD	Tue, Jan 21, 2003	15.66	15.82	15.51	15.67
2687	NYSE	GOLD	Fri, Jan 17, 2003	15.30	16.05	15.30	15.66
2686	NYSE	GOLD	Thu, Jan 16, 2003	15.16	15.98	15.16	15.89
2685	NYSE	GOLD	Wed, Jan 15, 2003	15.01	15.42	14.86	15.15
2684	NYSE	GOLD	Tue, Jan 14, 2003	15.50	15.64	15.01	15.01
2683	NYSE	GOLD	Mon, Jan 13, 2003	15.45	15.73	15.42	15.50
2682	NYSE	GOLD	Fri, Jan 10, 2003	15.51	15.72	15.34	15.66
2681	NYSE	GOLD	Thu, Jan 9, 2003	15.53	15.54	15.27	15.41
2680	NYSE	GOLD	Wed, Jan 8, 2003	15.50	15.80	15.40	15.63
2679	NYSE	GOLD	Tue, Jan 7, 2003	15.53	15.61	15.30	15.38
2678	NYSE	GOLD	Mon, Jan 6, 2003	16.05	16.23	15.65	15.69
2677	NYSE	GOLD	Fri, Jan 3, 2003	15.62	16.09	15.48	15.85
2676	NYSE	GOLD	Thu, Jan 2, 2003	15.31	15.69	15.13	15.68
2675	NYSE	GOLD	Tue, Dec 31, 2002	15.30	15.66	15.28	15.41
2674	NYSE	GOLD	Mon, Dec 30, 2002	15.45	15.62	15.28	15.40
2673	NYSE	GOLD	Fri, Dec 27, 2002	15.75	15.99	15.68	15.75
2672	NYSE	GOLD	Thu, Dec 26, 2002	15.45	16.00	15.36	15.98
2671	NYSE	GOLD	Tue, Dec 24, 2002	15.87	15.92	15.45	15.45
2670	NYSE	GOLD	Mon, Dec 23, 2002	15.50	15.88	15.47	15.81
2669	NYSE	GOLD	Fri, Dec 20, 2002	14.98	15.39	14.90	15.39
2668	NYSE	GOLD	Thu, Dec 19, 2002	15.80	15.89	15.01	15.34
2667	NYSE	GOLD	Wed, Dec 18, 2002	15.91	16.19	15.09	15.80
2666	NYSE	GOLD	Tue, Dec 17, 2002	16.48	16.60	15.83	15.90
2665	NYSE	GOLD	Mon, Dec 16, 2002	15.95	16.35	15.60	16.29
2664	NYSE	GOLD	Fri, Dec 13, 2002	16.23	16.23	15.83	16.00
2663	NYSE	GOLD	Thu, Dec 12, 2002	15.25	15.87	15.22	15.75
2662	NYSE	GOLD	Wed, Dec 11, 2002	14.84	15.15	14.81	15.12
2661	NYSE	GOLD	Tue, Dec 10, 2002	15.06	15.09	14.51	14.75
2660	NYSE	GOLD	Mon, Dec 9, 2002	15.50	15.52	15.05	15.24
2659	NYSE	GOLD	Fri, Dec 6, 2002	15.48	15.53	15.06	15.48
2658	NYSE	GOLD	Thu, Dec 5, 2002	15.20	15.39	15.14	15.25
2657	NYSE	GOLD	Wed, Dec 4, 2002	15.55	15.76	15.01	15.33
2656	NYSE	GOLD	Tue, Dec 3, 2002	14.84	15.27	14.77	15.26
2655	NYSE	GOLD	Mon, Dec 2, 2002	14.40	14.79	14.31	14.65
2654	NYSE	GOLD	Fri, Nov 29, 2002	14.44	14.73	14.28	14.67
2653	NYSE	GOLD	Wed, Nov 27, 2002	14.55	14.68	14.08	14.52
2652	NYSE	GOLD	Tue, Nov 26, 2002	14.81	14.96	14.51	14.51
2651	NYSE	GOLD	Mon, Nov 25, 2002	14.90	14.98	14.70	14.78
2650	NYSE	GOLD	Fri, Nov 22, 2002	15.19	15.36	14.82	14.98
2649	NYSE	GOLD	Thu, Nov 21, 2002	15.71	15.79	14.95	15.14
2648	NYSE	GOLD	Wed, Nov 20, 2002	15.43	15.71	15.38	15.65
2647	NYSE	GOLD	Tue, Nov 19, 2002	15.85	15.92	15.35	15.35
2646	NYSE	GOLD	Mon, Nov 18, 2002	15.50	15.88	15.50	15.84
2645	NYSE	GOLD	Fri, Nov 15, 2002	15.60	15.99	15.45	15.99
2644	NYSE	GOLD	Thu, Nov 14, 2002	15.44	15.65	15.35	15.45
2643	NYSE	GOLD	Wed, Nov 13, 2002	15.82	15.88	15.29	15.34
2642	NYSE	GOLD	Tue, Nov 12, 2002	15.87	15.91	15.51	15.86
2641	NYSE	GOLD	Mon, Nov 11, 2002	16.23	16.26	15.72	15.86
2640	NYSE	GOLD	Fri, Nov 8, 2002	16.66	16.67	16.02	16.24
2639	NYSE	GOLD	Thu, Nov 7, 2002	16.55	16.74	16.13	16.50
2638	NYSE	GOLD	Wed, Nov 6, 2002	16.00	16.42	15.79	16.38
2637	NYSE	GOLD	Tue, Nov 5, 2002	15.90	16.10	15.72	16.00
2636	NYSE	GOLD	Mon, Nov 4, 2002	15.25	15.79	15.25	15.79
2635	NYSE	GOLD	Fri, Nov 1, 2002	15.40	15.60	15.20	15.52
2634	NYSE	GOLD	Thu, Oct 31, 2002	15.59	15.60	15.01	15.07
2633	NYSE	GOLD	Wed, Oct 30, 2002	15.10	15.59	15.00	15.54
2632	NYSE	GOLD	Tue, Oct 29, 2002	15.62	15.77	14.98	15.08
2631	NYSE	GOLD	Mon, Oct 28, 2002	15.35	15.68	15.25	15.51
2630	NYSE	GOLD	Fri, Oct 25, 2002	15.00	15.25	14.76	15.16
2629	NYSE	GOLD	Thu, Oct 24, 2002	14.50	14.87	14.45	14.78
2628	NYSE	GOLD	Wed, Oct 23, 2002	14.83	14.86	14.51	14.60
2627	NYSE	GOLD	Tue, Oct 22, 2002	14.60	14.98	14.45	14.87
2626	NYSE	GOLD	Mon, Oct 21, 2002	14.33	14.47	14.23	14.23
2625	NYSE	GOLD	Fri, Oct 18, 2002	14.45	14.60	14.21	14.33
2624	NYSE	GOLD	Thu, Oct 17, 2002	13.91	14.61	13.89	14.54
2623	NYSE	GOLD	Wed, Oct 16, 2002	14.30	14.60	14.20	14.20
2622	NYSE	GOLD	Tue, Oct 15, 2002	14.55	14.55	13.89	14.19
2621	NYSE	GOLD	Mon, Oct 14, 2002	14.56	14.64	14.21	14.54
2620	NYSE	GOLD	Fri, Oct 11, 2002	14.13	14.46	14.09	14.46
2619	NYSE	GOLD	Thu, Oct 10, 2002	14.41	14.48	13.82	14.10
2618	NYSE	GOLD	Wed, Oct 9, 2002	14.90	15.00	14.42	14.42
2617	NYSE	GOLD	Tue, Oct 8, 2002	15.32	15.32	14.40	14.78
2616	NYSE	GOLD	Mon, Oct 7, 2002	15.55	15.67	15.28	15.31
2615	NYSE	GOLD	Fri, Oct 4, 2002	15.43	15.72	15.41	15.62
2614	NYSE	GOLD	Thu, Oct 3, 2002	15.60	15.74	15.32	15.51
2613	NYSE	GOLD	Wed, Oct 2, 2002	15.64	15.72	15.36	15.50
2612	NYSE	GOLD	Tue, Oct 1, 2002	15.56	15.98	15.22	15.56
2611	NYSE	GOLD	Mon, Sep 30, 2002	15.30	15.99	15.17	15.55
2610	NYSE	GOLD	Fri, Sep 27, 2002	15.80	15.87	14.90	15.09
2609	NYSE	GOLD	Thu, Sep 26, 2002	16.35	16.39	15.41	15.90
2608	NYSE	GOLD	Wed, Sep 25, 2002	18.13	18.13	17.56	17.77
2607	NYSE	GOLD	Tue, Sep 24, 2002	17.72	18.19	17.51	18.12
2606	NYSE	GOLD	Mon, Sep 23, 2002	17.88	17.94	17.33	17.39
2605	NYSE	GOLD	Fri, Sep 20, 2002	17.44	17.89	17.36	17.84
2604	NYSE	GOLD	Thu, Sep 19, 2002	17.38	17.47	17.11	17.44
2603	NYSE	GOLD	Wed, Sep 18, 2002	17.40	17.75	16.77	17.03
2602	NYSE	GOLD	Tue, Sep 17, 2002	17.10	17.22	16.96	17.08
2601	NYSE	GOLD	Mon, Sep 16, 2002	17.40	17.56	17.16	17.46
2600	NYSE	GOLD	Fri, Sep 13, 2002	17.53	17.55	17.03	17.55
2599	NYSE	GOLD	Thu, Sep 12, 2002	16.84	17.60	16.84	17.53
2598	NYSE	GOLD	Wed, Sep 11, 2002	16.40	16.83	16.30	16.68
2597	NYSE	GOLD	Tue, Sep 10, 2002	16.80	17.00	16.50	16.52
2596	NYSE	GOLD	Mon, Sep 9, 2002	16.95	17.22	16.82	16.97
2595	NYSE	GOLD	Fri, Sep 6, 2002	16.31	16.85	16.19	16.59
2594	NYSE	GOLD	Thu, Sep 5, 2002	16.20	16.50	16.02	16.40
2593	NYSE	GOLD	Wed, Sep 4, 2002	16.25	16.28	15.69	15.80
2592	NYSE	GOLD	Tue, Sep 3, 2002	16.29	16.41	16.24	16.41
2591	NYSE	GOLD	Fri, Aug 30, 2002	16.18	16.19	15.90	16.07
2590	NYSE	GOLD	Thu, Aug 29, 2002	15.97	16.09	15.65	16.05
2589	NYSE	GOLD	Wed, Aug 28, 2002	15.78	15.85	15.41	15.62
2588	NYSE	GOLD	Tue, Aug 27, 2002	15.24	15.80	15.11	15.75
2587	NYSE	GOLD	Mon, Aug 26, 2002	15.00	15.30	14.86	15.27
2586	NYSE	GOLD	Fri, Aug 23, 2002	15.17	15.47	14.79	14.80
2585	NYSE	GOLD	Thu, Aug 22, 2002	14.73	15.29	14.51	15.24
2584	NYSE	GOLD	Wed, Aug 21, 2002	14.90	14.91	14.50	14.73
2583	NYSE	GOLD	Tue, Aug 20, 2002	15.17	15.30	14.90	14.93
2582	NYSE	GOLD	Mon, Aug 19, 2002	15.60	15.60	14.85	15.18
2581	NYSE	GOLD	Fri, Aug 16, 2002	16.00	16.16	15.56	15.72
2580	NYSE	GOLD	Thu, Aug 15, 2002	15.50	16.65	15.40	16.00
2579	NYSE	GOLD	Wed, Aug 14, 2002	16.05	16.09	15.16	15.50
2578	NYSE	GOLD	Tue, Aug 13, 2002	15.82	16.14	15.70	15.90
2577	NYSE	GOLD	Mon, Aug 12, 2002	16.40	16.40	15.71	15.82
2576	NYSE	GOLD	Fri, Aug 9, 2002	15.48	16.25	15.44	16.00
2575	NYSE	GOLD	Thu, Aug 8, 2002	15.45	15.50	15.06	15.17
2574	NYSE	GOLD	Wed, Aug 7, 2002	15.75	15.75	15.27	15.27
2573	NYSE	GOLD	Tue, Aug 6, 2002	14.95	15.25	14.47	15.25
2572	NYSE	GOLD	Mon, Aug 5, 2002	15.78	16.09	14.49	14.52
2571	NYSE	GOLD	Fri, Aug 2, 2002	15.55	15.76	15.47	15.71
2570	NYSE	GOLD	Thu, Aug 1, 2002	14.56	15.54	14.56	15.50
2569	NYSE	GOLD	Wed, Jul 31, 2002	15.60	15.60	15.29	15.32
2568	NYSE	GOLD	Tue, Jul 30, 2002	15.10	15.99	15.06	15.20
2567	NYSE	GOLD	Mon, Jul 29, 2002	14.00	14.80	13.92	14.75
2566	NYSE	GOLD	Fri, Jul 26, 2002	14.10	14.15	13.46	13.91
2565	NYSE	GOLD	Thu, Jul 25, 2002	14.62	15.06	14.25	14.48
2564	NYSE	GOLD	Wed, Jul 24, 2002	13.70	14.73	13.65	14.73
2563	NYSE	GOLD	Tue, Jul 23, 2002	16.09	16.09	14.15	14.32
2562	NYSE	GOLD	Mon, Jul 22, 2002	17.15	17.25	15.87	16.09
2561	NYSE	GOLD	Fri, Jul 19, 2002	17.60	18.07	16.90	16.90
2560	NYSE	GOLD	Thu, Jul 18, 2002	16.95	17.38	16.90	17.14
2559	NYSE	GOLD	Wed, Jul 17, 2002	17.60	17.60	16.75	16.87
2558	NYSE	GOLD	Tue, Jul 16, 2002	17.41	17.70	17.30	17.45
2557	NYSE	GOLD	Mon, Jul 15, 2002	18.71	18.72	17.45	17.45
2556	NYSE	GOLD	Fri, Jul 12, 2002	18.60	19.02	18.19	18.34
2555	NYSE	GOLD	Thu, Jul 11, 2002	19.14	19.40	18.68	18.76
2554	NYSE	GOLD	Wed, Jul 10, 2002	18.54	19.34	18.41	19.20
2553	NYSE	GOLD	Tue, Jul 9, 2002	18.70	19.63	18.69	19.54
2552	NYSE	GOLD	Mon, Jul 8, 2002	18.20	18.65	18.10	18.45
2551	NYSE	GOLD	Fri, Jul 5, 2002	18.35	19.05	18.12	18.15
2550	NYSE	GOLD	Wed, Jul 3, 2002	18.45	18.61	18.30	18.48
2549	NYSE	GOLD	Tue, Jul 2, 2002	19.18	19.18	18.44	18.44
2548	NYSE	GOLD	Mon, Jul 1, 2002	18.90	19.24	18.78	19.18
2547	NYSE	GOLD	Fri, Jun 28, 2002	19.72	19.87	18.95	18.99
2546	NYSE	GOLD	Thu, Jun 27, 2002	19.95	20.25	19.50	19.80
2545	NYSE	GOLD	Wed, Jun 26, 2002	21.10	21.27	20.10	20.27
2544	NYSE	GOLD	Tue, Jun 25, 2002	20.20	20.73	19.92	20.55
2543	NYSE	GOLD	Mon, Jun 24, 2002	20.88	21.17	20.33	20.50
2542	NYSE	GOLD	Fri, Jun 21, 2002	20.25	20.85	20.05	20.46
2541	NYSE	GOLD	Thu, Jun 20, 2002	19.87	20.49	19.80	20.48
2540	NYSE	GOLD	Wed, Jun 19, 2002	20.35	20.39	19.53	19.74
2539	NYSE	GOLD	Tue, Jun 18, 2002	19.95	20.07	19.33	20.02
2538	NYSE	GOLD	Mon, Jun 17, 2002	19.77	19.82	19.32	19.67
2537	NYSE	GOLD	Fri, Jun 14, 2002	19.68	20.07	19.58	20.02
2536	NYSE	GOLD	Thu, Jun 13, 2002	19.65	19.68	19.02	19.20
2535	NYSE	GOLD	Wed, Jun 12, 2002	20.35	20.35	19.60	19.64
2534	NYSE	GOLD	Tue, Jun 11, 2002	19.45	20.39	19.30	20.24
2533	NYSE	GOLD	Mon, Jun 10, 2002	20.78	20.79	19.76	19.82
2532	NYSE	GOLD	Fri, Jun 7, 2002	22.15	22.30	20.50	20.77
2531	NYSE	GOLD	Thu, Jun 6, 2002	21.34	21.95	21.34	21.77
2530	NYSE	GOLD	Wed, Jun 5, 2002	21.73	21.73	21.05	21.34
2529	NYSE	GOLD	Tue, Jun 4, 2002	22.56	23.00	22.08	22.12
2528	NYSE	GOLD	Mon, Jun 3, 2002	21.84	22.54	21.76	22.37
2527	NYSE	GOLD	Fri, May 31, 2002	22.10	22.38	21.41	21.80
2526	NYSE	GOLD	Thu, May 30, 2002	22.43	22.70	21.82	21.95
2525	NYSE	GOLD	Wed, May 29, 2002	23.10	23.24	22.29	22.43
2524	NYSE	GOLD	Tue, May 28, 2002	22.80	23.35	22.16	23.31
2523	NYSE	GOLD	Fri, May 24, 2002	23.05	23.49	22.83	22.91
2522	NYSE	GOLD	Thu, May 23, 2002	22.25	23.45	22.05	23.16
2521	NYSE	GOLD	Wed, May 22, 2002	22.93	23.09	22.51	22.68
2520	NYSE	GOLD	Tue, May 21, 2002	22.23	22.77	22.08	22.73
2519	NYSE	GOLD	Mon, May 20, 2002	21.97	22.58	21.76	22.51
2518	NYSE	GOLD	Fri, May 17, 2002	21.02	21.97	21.02	21.97
2517	NYSE	GOLD	Thu, May 16, 2002	20.81	21.14	20.72	21.02
2516	NYSE	GOLD	Wed, May 15, 2002	20.95	21.40	20.65	20.76
2515	NYSE	GOLD	Tue, May 14, 2002	21.16	21.36	20.72	20.78
2514	NYSE	GOLD	Mon, May 13, 2002	21.65	21.94	21.40	21.93
2513	NYSE	GOLD	Fri, May 10, 2002	21.40	21.80	21.16	21.74
2512	NYSE	GOLD	Thu, May 9, 2002	20.80	21.37	20.78	21.30
2511	NYSE	GOLD	Wed, May 8, 2002	20.34	21.00	20.18	20.79
2510	NYSE	GOLD	Tue, May 7, 2002	21.29	21.69	20.42	20.54
2509	NYSE	GOLD	Mon, May 6, 2002	20.85	21.65	20.72	21.54
2508	NYSE	GOLD	Fri, May 3, 2002	21.15	21.66	21.03	21.11
2507	NYSE	GOLD	Thu, May 2, 2002	20.58	21.14	20.50	20.95
2506	NYSE	GOLD	Wed, May 1, 2002	19.65	21.07	19.63	20.58
2505	NYSE	GOLD	Tue, Apr 30, 2002	20.20	20.20	19.43	20.07
2504	NYSE	GOLD	Mon, Apr 29, 2002	20.20	20.49	20.08	20.35
2503	NYSE	GOLD	Fri, Apr 26, 2002	19.52	20.51	19.40	20.39
2502	NYSE	GOLD	Thu, Apr 25, 2002	19.90	19.94	19.50	19.51
2501	NYSE	GOLD	Wed, Apr 24, 2002	19.15	19.60	19.03	19.20
2500	NYSE	GOLD	Tue, Apr 23, 2002	18.90	19.15	18.70	19.00
2499	NYSE	GOLD	Mon, Apr 22, 2002	18.48	18.65	17.96	18.36
2498	NYSE	GOLD	Fri, Apr 19, 2002	18.00	18.38	17.85	18.28
2497	NYSE	GOLD	Thu, Apr 18, 2002	18.66	18.78	17.92	18.00
2496	NYSE	GOLD	Wed, Apr 17, 2002	17.81	18.42	17.78	18.41
2495	NYSE	GOLD	Tue, Apr 16, 2002	17.51	17.57	17.35	17.49
2494	NYSE	GOLD	Mon, Apr 15, 2002	17.50	17.80	17.48	17.62
2493	NYSE	GOLD	Fri, Apr 12, 2002	17.53	17.79	17.30	17.73
2492	NYSE	GOLD	Thu, Apr 11, 2002	17.93	18.10	17.48	17.51
2491	NYSE	GOLD	Wed, Apr 10, 2002	17.25	17.85	17.18	17.79
2490	NYSE	GOLD	Tue, Apr 9, 2002	17.57	17.57	17.23	17.25
2489	NYSE	GOLD	Mon, Apr 8, 2002	18.15	18.48	17.58	17.62
2488	NYSE	GOLD	Fri, Apr 5, 2002	18.07	18.08	17.82	18.03
2487	NYSE	GOLD	Thu, Apr 4, 2002	18.17	18.40	17.85	18.10
2486	NYSE	GOLD	Wed, Apr 3, 2002	18.40	18.46	18.11	18.20
2485	NYSE	GOLD	Tue, Apr 2, 2002	19.50	19.50	18.64	18.72
2484	NYSE	GOLD	Mon, Apr 1, 2002	18.40	19.00	18.35	18.90
2483	NYSE	GOLD	Thu, Mar 28, 2002	18.87	18.92	18.50	18.56
2482	NYSE	GOLD	Wed, Mar 27, 2002	18.25	18.94	18.25	18.86
2481	NYSE	GOLD	Tue, Mar 26, 2002	18.50	18.50	18.09	18.10
2480	NYSE	GOLD	Mon, Mar 25, 2002	18.25	18.68	18.14	18.63
2479	NYSE	GOLD	Fri, Mar 22, 2002	18.00	18.50	18.00	18.12
2478	NYSE	GOLD	Thu, Mar 21, 2002	18.11	18.25	17.85	17.94
2477	NYSE	GOLD	Wed, Mar 20, 2002	17.99	18.19	17.85	18.05
2476	NYSE	GOLD	Tue, Mar 19, 2002	18.15	18.24	17.80	17.99
2475	NYSE	GOLD	Mon, Mar 18, 2002	17.70	18.14	17.65	18.06
2474	NYSE	GOLD	Fri, Mar 15, 2002	17.80	17.80	17.38	17.46
2473	NYSE	GOLD	Thu, Mar 14, 2002	17.40	17.62	17.22	17.54
2472	NYSE	GOLD	Wed, Mar 13, 2002	18.00	18.10	17.36	17.36
2471	NYSE	GOLD	Tue, Mar 12, 2002	17.98	18.05	17.72	17.99
2470	NYSE	GOLD	Mon, Mar 11, 2002	17.30	17.80	17.27	17.60
2469	NYSE	GOLD	Fri, Mar 8, 2002	17.20	17.24	16.90	17.01
2468	NYSE	GOLD	Thu, Mar 7, 2002	17.85	17.92	17.10	17.35
2467	NYSE	GOLD	Wed, Mar 6, 2002	17.70	18.24	17.56	18.08
2466	NYSE	GOLD	Tue, Mar 5, 2002	18.10	18.24	17.56	17.64
2465	NYSE	GOLD	Mon, Mar 4, 2002	18.29	18.40	17.65	17.90
2464	NYSE	GOLD	Fri, Mar 1, 2002	17.90	18.29	17.77	18.24
2463	NYSE	GOLD	Thu, Feb 28, 2002	18.17	18.25	17.90	18.05
2462	NYSE	GOLD	Wed, Feb 27, 2002	18.55	18.55	17.93	18.07
2461	NYSE	GOLD	Tue, Feb 26, 2002	18.03	18.66	18.03	18.65
2460	NYSE	GOLD	Mon, Feb 25, 2002	18.16	18.20	17.80	17.93
2459	NYSE	GOLD	Fri, Feb 22, 2002	18.55	18.55	18.06	18.22
2458	NYSE	GOLD	Thu, Feb 21, 2002	17.83	18.43	17.78	18.36
2457	NYSE	GOLD	Wed, Feb 20, 2002	17.73	18.15	17.53	17.80
2456	NYSE	GOLD	Tue, Feb 19, 2002	18.35	18.74	17.51	17.70
2455	NYSE	GOLD	Fri, Feb 15, 2002	18.95	19.18	18.03	18.45
2454	NYSE	GOLD	Thu, Feb 14, 2002	18.48	19.00	18.32	18.77
2453	NYSE	GOLD	Wed, Feb 13, 2002	17.99	18.68	17.82	18.49
2452	NYSE	GOLD	Tue, Feb 12, 2002	17.75	18.35	17.75	18.26
2451	NYSE	GOLD	Mon, Feb 11, 2002	18.02	18.49	17.80	17.84
2450	NYSE	GOLD	Fri, Feb 8, 2002	19.00	19.50	18.90	19.07
2449	NYSE	GOLD	Thu, Feb 7, 2002	18.27	18.82	18.16	18.77
2448	NYSE	GOLD	Wed, Feb 6, 2002	19.00	19.09	17.80	17.96
2447	NYSE	GOLD	Tue, Feb 5, 2002	18.32	18.80	17.88	18.38
2446	NYSE	GOLD	Mon, Feb 4, 2002	17.58	18.01	17.43	18.00
2445	NYSE	GOLD	Fri, Feb 1, 2002	17.30	17.78	17.18	17.33
2444	NYSE	GOLD	Thu, Jan 31, 2002	16.98	17.19	16.70	17.10
2443	NYSE	GOLD	Wed, Jan 30, 2002	17.00	17.28	16.87	16.98
2442	NYSE	GOLD	Tue, Jan 29, 2002	16.70	17.34	16.70	16.93
2441	NYSE	GOLD	Mon, Jan 28, 2002	16.76	16.95	16.62	16.65
2440	NYSE	GOLD	Fri, Jan 25, 2002	16.32	16.95	16.25	16.85
2439	NYSE	GOLD	Thu, Jan 24, 2002	16.42	16.42	16.12	16.29
2438	NYSE	GOLD	Wed, Jan 23, 2002	17.00	17.03	15.56	16.35
2437	NYSE	GOLD	Tue, Jan 22, 2002	16.90	16.98	16.60	16.82
2436	NYSE	GOLD	Fri, Jan 18, 2002	17.03	17.03	16.73	16.79
2435	NYSE	GOLD	Thu, Jan 17, 2002	17.35	17.35	17.10	17.10
2434	NYSE	GOLD	Wed, Jan 16, 2002	17.30	17.65	17.26	17.44
2433	NYSE	GOLD	Tue, Jan 15, 2002	17.18	17.50	17.12	17.41
2432	NYSE	GOLD	Mon, Jan 14, 2002	17.05	17.24	17.01	17.24
2431	NYSE	GOLD	Fri, Jan 11, 2002	17.12	17.32	17.00	17.30
2430	NYSE	GOLD	Thu, Jan 10, 2002	17.30	17.38	17.03	17.35
2429	NYSE	GOLD	Wed, Jan 9, 2002	16.80	17.22	16.78	17.12
2428	NYSE	GOLD	Tue, Jan 8, 2002	16.98	17.06	16.45	16.49
2427	NYSE	GOLD	Mon, Jan 7, 2002	16.62	17.01	16.62	16.92
2426	NYSE	GOLD	Fri, Jan 4, 2002	16.50	16.65	16.37	16.61
2425	NYSE	GOLD	Thu, Jan 3, 2002	16.20	16.67	16.20	16.58
2424	NYSE	GOLD	Wed, Jan 2, 2002	15.91	16.27	15.90	16.20
2423	NYSE	GOLD	Mon, Dec 31, 2001	15.75	16.33	15.72	15.95
2422	NYSE	GOLD	Fri, Dec 28, 2001	15.86	16.05	15.77	15.80
2421	NYSE	GOLD	Thu, Dec 27, 2001	15.90	16.09	15.82	15.87
2420	NYSE	GOLD	Wed, Dec 26, 2001	16.29	16.43	15.93	16.00
2419	NYSE	GOLD	Mon, Dec 24, 2001	16.27	16.45	16.20	16.29
2418	NYSE	GOLD	Fri, Dec 21, 2001	16.53	16.69	16.26	16.26
2417	NYSE	GOLD	Thu, Dec 20, 2001	16.05	16.48	16.02	16.43
2416	NYSE	GOLD	Wed, Dec 19, 2001	16.43	16.64	16.05	16.05
2415	NYSE	GOLD	Tue, Dec 18, 2001	16.35	16.67	16.31	16.60
2414	NYSE	GOLD	Mon, Dec 17, 2001	16.37	16.38	16.18	16.28
2413	NYSE	GOLD	Fri, Dec 14, 2001	15.67	16.37	15.67	16.37
2412	NYSE	GOLD	Thu, Dec 13, 2001	15.60	15.92	15.50	15.67
2411	NYSE	GOLD	Wed, Dec 12, 2001	15.06	15.70	15.06	15.60
2410	NYSE	GOLD	Tue, Dec 11, 2001	15.00	15.18	14.89	15.17
2409	NYSE	GOLD	Mon, Dec 10, 2001	15.10	15.10	14.85	15.06
2408	NYSE	GOLD	Fri, Dec 7, 2001	15.48	15.60	15.04	15.09
2407	NYSE	GOLD	Thu, Dec 6, 2001	15.42	15.70	15.30	15.49
2406	NYSE	GOLD	Wed, Dec 5, 2001	15.35	15.41	15.10	15.41
2405	NYSE	GOLD	Tue, Dec 4, 2001	15.15	15.39	15.03	15.25
2404	NYSE	GOLD	Mon, Dec 3, 2001	15.20	15.37	15.18	15.29
2403	NYSE	GOLD	Fri, Nov 30, 2001	15.06	15.25	14.90	15.13
2402	NYSE	GOLD	Thu, Nov 29, 2001	15.00	15.18	14.91	14.96
2401	NYSE	GOLD	Wed, Nov 28, 2001	14.90	15.10	14.81	14.81
2400	NYSE	GOLD	Tue, Nov 27, 2001	14.20	14.70	14.20	14.70
2399	NYSE	GOLD	Mon, Nov 26, 2001	14.20	14.25	14.10	14.15
2398	NYSE	GOLD	Fri, Nov 23, 2001	14.29	14.40	14.16	14.20
2397	NYSE	GOLD	Wed, Nov 21, 2001	14.50	14.67	14.25	14.29
2396	NYSE	GOLD	Tue, Nov 20, 2001	14.15	14.52	14.10	14.52
2395	NYSE	GOLD	Mon, Nov 19, 2001	14.40	14.41	13.96	14.06
2394	NYSE	GOLD	Fri, Nov 16, 2001	14.82	14.82	14.23	14.40
2393	NYSE	GOLD	Thu, Nov 15, 2001	15.15	15.15	14.63	14.82
2392	NYSE	GOLD	Wed, Nov 14, 2001	15.38	15.64	15.13	15.16
2391	NYSE	GOLD	Tue, Nov 13, 2001	15.44	15.63	15.33	15.38
2390	NYSE	GOLD	Mon, Nov 12, 2001	15.95	16.10	15.70	15.74
2389	NYSE	GOLD	Fri, Nov 9, 2001	15.60	15.77	15.43	15.71
2388	NYSE	GOLD	Thu, Nov 8, 2001	16.00	16.17	15.40	15.40
2387	NYSE	GOLD	Wed, Nov 7, 2001	15.74	16.14	15.74	16.06
2386	NYSE	GOLD	Tue, Nov 6, 2001	15.70	15.94	15.65	15.71
2385	NYSE	GOLD	Mon, Nov 5, 2001	15.78	15.89	15.65	15.76
2384	NYSE	GOLD	Fri, Nov 2, 2001	15.60	16.10	15.42	16.02
2383	NYSE	GOLD	Thu, Nov 1, 2001	15.60	15.64	15.33	15.49
2382	NYSE	GOLD	Wed, Oct 31, 2001	15.80	15.80	15.31	15.59
2381	NYSE	GOLD	Tue, Oct 30, 2001	15.89	16.24	15.80	15.80
2380	NYSE	GOLD	Mon, Oct 29, 2001	15.85	16.02	15.73	15.79
2379	NYSE	GOLD	Fri, Oct 26, 2001	16.09	16.09	15.75	15.84
2378	NYSE	GOLD	Thu, Oct 25, 2001	15.70	16.33	15.70	16.09
2377	NYSE	GOLD	Wed, Oct 24, 2001	15.70	15.73	15.54	15.70
2376	NYSE	GOLD	Tue, Oct 23, 2001	15.60	15.76	15.38	15.53
2375	NYSE	GOLD	Mon, Oct 22, 2001	15.75	15.75	15.51	15.51
2374	NYSE	GOLD	Fri, Oct 19, 2001	15.91	16.15	15.77	15.77
2373	NYSE	GOLD	Thu, Oct 18, 2001	16.58	16.97	16.18	16.22
2372	NYSE	GOLD	Wed, Oct 17, 2001	16.59	17.00	16.34	16.93
2371	NYSE	GOLD	Tue, Oct 16, 2001	16.35	16.77	16.18	16.76
2370	NYSE	GOLD	Mon, Oct 15, 2001	16.20	16.72	16.20	16.35
2369	NYSE	GOLD	Fri, Oct 12, 2001	15.87	16.67	15.87	16.44
2368	NYSE	GOLD	Thu, Oct 11, 2001	15.66	15.97	15.50	15.67
2367	NYSE	GOLD	Wed, Oct 10, 2001	16.45	16.60	15.90	15.95
2366	NYSE	GOLD	Tue, Oct 9, 2001	16.90	16.90	16.39	16.44
2365	NYSE	GOLD	Mon, Oct 8, 2001	17.31	17.55	16.73	16.86
2364	NYSE	GOLD	Fri, Oct 5, 2001	17.00	17.34	16.97	17.25
2363	NYSE	GOLD	Thu, Oct 4, 2001	17.20	17.37	16.97	17.00
2362	NYSE	GOLD	Wed, Oct 3, 2001	17.80	17.93	17.01	17.10
2361	NYSE	GOLD	Tue, Oct 2, 2001	17.80	17.95	17.58	17.95
2360	NYSE	GOLD	Mon, Oct 1, 2001	17.35	17.71	17.15	17.70
2359	NYSE	GOLD	Fri, Sep 28, 2001	17.62	17.79	17.32	17.35
2358	NYSE	GOLD	Thu, Sep 27, 2001	17.50	17.64	17.11	17.62
2357	NYSE	GOLD	Wed, Sep 26, 2001	16.40	17.48	16.40	17.34
2356	NYSE	GOLD	Tue, Sep 25, 2001	16.55	16.68	16.32	16.32
2355	NYSE	GOLD	Mon, Sep 24, 2001	16.80	16.85	16.46	16.67
2354	NYSE	GOLD	Fri, Sep 21, 2001	17.75	17.99	17.14	17.17
2353	NYSE	GOLD	Thu, Sep 20, 2001	16.81	17.55	16.79	17.35
2352	NYSE	GOLD	Wed, Sep 19, 2001	16.74	17.25	16.70	16.80
2351	NYSE	GOLD	Tue, Sep 18, 2001	16.50	16.75	15.95	16.70
2350	NYSE	GOLD	Mon, Sep 17, 2001	17.75	17.75	16.60	16.65
2349	NYSE	GOLD	Mon, Sep 10, 2001	15.76	16.25	15.76	16.11
2348	NYSE	GOLD	Fri, Sep 7, 2001	15.82	16.10	15.75	15.94
2347	NYSE	GOLD	Thu, Sep 6, 2001	15.81	15.94	15.62	15.73
2346	NYSE	GOLD	Wed, Sep 5, 2001	15.50	15.85	15.50	15.84
2345	NYSE	GOLD	Tue, Sep 4, 2001	15.87	15.97	15.57	15.57
2344	NYSE	GOLD	Fri, Aug 31, 2001	16.10	16.12	15.88	16.02
2343	NYSE	GOLD	Thu, Aug 30, 2001	16.12	16.35	16.05	16.20
2342	NYSE	GOLD	Wed, Aug 29, 2001	16.17	16.36	16.05	16.11
2341	NYSE	GOLD	Tue, Aug 28, 2001	16.22	16.23	15.90	16.12
2340	NYSE	GOLD	Mon, Aug 27, 2001	16.68	16.69	16.42	16.43
2339	NYSE	GOLD	Fri, Aug 24, 2001	16.55	16.89	16.50	16.84
2338	NYSE	GOLD	Thu, Aug 23, 2001	16.63	16.82	16.59	16.80
2337	NYSE	GOLD	Wed, Aug 22, 2001	16.76	16.86	16.55	16.63
2336	NYSE	GOLD	Tue, Aug 21, 2001	16.65	16.75	16.22	16.70
2335	NYSE	GOLD	Mon, Aug 20, 2001	16.55	16.64	16.40	16.55
2334	NYSE	GOLD	Fri, Aug 17, 2001	16.86	17.05	16.60	16.80
2333	NYSE	GOLD	Thu, Aug 16, 2001	16.41	16.77	16.40	16.59
2332	NYSE	GOLD	Wed, Aug 15, 2001	16.00	16.46	15.95	16.40
2331	NYSE	GOLD	Tue, Aug 14, 2001	16.25	16.25	15.67	16.04
2330	NYSE	GOLD	Mon, Aug 13, 2001	15.72	16.39	15.46	16.28
2329	NYSE	GOLD	Fri, Aug 10, 2001	16.00	16.04	15.44	15.62
2328	NYSE	GOLD	Thu, Aug 9, 2001	15.35	16.11	15.35	16.01
2327	NYSE	GOLD	Wed, Aug 8, 2001	14.68	15.32	14.62	15.25
2326	NYSE	GOLD	Tue, Aug 7, 2001	14.75	14.82	14.56	14.76
2325	NYSE	GOLD	Mon, Aug 6, 2001	14.60	14.86	14.47	14.86
2324	NYSE	GOLD	Fri, Aug 3, 2001	14.58	14.65	14.40	14.58
2323	NYSE	GOLD	Thu, Aug 2, 2001	14.70	14.77	14.46	14.55
2322	NYSE	GOLD	Wed, Aug 1, 2001	14.97	15.03	14.75	14.76
2321	NYSE	GOLD	Tue, Jul 31, 2001	14.97	15.29	14.82	14.89
2320	NYSE	GOLD	Mon, Jul 30, 2001	15.14	15.18	14.90	14.97
2319	NYSE	GOLD	Fri, Jul 27, 2001	15.10	15.38	15.05	15.29
2318	NYSE	GOLD	Thu, Jul 26, 2001	15.55	15.55	15.17	15.20
2317	NYSE	GOLD	Wed, Jul 25, 2001	15.54	15.79	15.38	15.64
2316	NYSE	GOLD	Tue, Jul 24, 2001	15.34	15.73	15.24	15.66
2315	NYSE	GOLD	Mon, Jul 23, 2001	15.52	15.52	15.24	15.33
2314	NYSE	GOLD	Fri, Jul 20, 2001	15.64	15.65	15.55	15.60
2313	NYSE	GOLD	Thu, Jul 19, 2001	15.52	15.56	15.34	15.52
2312	NYSE	GOLD	Wed, Jul 18, 2001	15.25	15.63	15.20	15.51
2311	NYSE	GOLD	Tue, Jul 17, 2001	14.95	15.25	14.91	15.18
2310	NYSE	GOLD	Mon, Jul 16, 2001	15.29	15.29	14.94	14.95
2309	NYSE	GOLD	Fri, Jul 13, 2001	15.20	15.30	15.10	15.29
2308	NYSE	GOLD	Thu, Jul 12, 2001	15.22	15.45	14.95	15.31
2307	NYSE	GOLD	Wed, Jul 11, 2001	14.82	15.50	14.82	15.31
2306	NYSE	GOLD	Tue, Jul 10, 2001	14.55	14.69	14.42	14.65
2305	NYSE	GOLD	Mon, Jul 9, 2001	14.68	14.73	14.52	14.57
2304	NYSE	GOLD	Fri, Jul 6, 2001	14.75	14.89	14.69	14.73
2303	NYSE	GOLD	Thu, Jul 5, 2001	14.84	14.95	14.72	14.82
2302	NYSE	GOLD	Tue, Jul 3, 2001	14.51	14.93	14.50	14.84
2301	NYSE	GOLD	Mon, Jul 2, 2001	15.08	15.08	14.20	14.30
2300	NYSE	GOLD	Fri, Jun 29, 2001	15.03	15.34	15.00	15.15
2299	NYSE	GOLD	Thu, Jun 28, 2001	15.38	15.39	14.94	15.02
2298	NYSE	GOLD	Wed, Jun 27, 2001	15.52	15.52	15.31	15.40
2297	NYSE	GOLD	Tue, Jun 26, 2001	15.63	15.65	15.39	15.55
2296	NYSE	GOLD	Mon, Jun 25, 2001	15.55	15.75	15.47	15.68
2295	NYSE	GOLD	Fri, Jun 22, 2001	16.41	16.54	16.31	16.43
2294	NYSE	GOLD	Thu, Jun 21, 2001	16.14	16.24	15.98	16.21
2293	NYSE	GOLD	Wed, Jun 20, 2001	16.59	16.59	16.13	16.18
2292	NYSE	GOLD	Tue, Jun 19, 2001	16.95	17.04	16.60	16.63
2291	NYSE	GOLD	Mon, Jun 18, 2001	16.97	17.26	16.58	16.76
2290	NYSE	GOLD	Fri, Jun 15, 2001	16.95	17.17	16.71	16.80
2289	NYSE	GOLD	Thu, Jun 14, 2001	16.95	17.59	16.81	17.28
2288	NYSE	GOLD	Wed, Jun 13, 2001	17.20	17.34	16.75	17.15
2287	NYSE	GOLD	Tue, Jun 12, 2001	16.68	17.16	16.65	17.14
2286	NYSE	GOLD	Mon, Jun 11, 2001	16.50	16.68	16.36	16.42
2285	NYSE	GOLD	Fri, Jun 8, 2001	16.09	16.74	16.09	16.69
2284	NYSE	GOLD	Thu, Jun 7, 2001	16.27	16.38	16.00	16.01
2283	NYSE	GOLD	Wed, Jun 6, 2001	16.65	16.65	16.25	16.26
2282	NYSE	GOLD	Tue, Jun 5, 2001	16.61	16.71	16.52	16.63
2281	NYSE	GOLD	Mon, Jun 4, 2001	16.70	16.80	16.41	16.61
2280	NYSE	GOLD	Fri, Jun 1, 2001	16.60	16.85	16.52	16.65
2279	NYSE	GOLD	Thu, May 31, 2001	16.80	16.97	16.33	16.50
2278	NYSE	GOLD	Wed, May 30, 2001	16.99	17.14	16.60	16.75
2277	NYSE	GOLD	Tue, May 29, 2001	17.36	17.38	16.94	17.24
2276	NYSE	GOLD	Fri, May 25, 2001	17.35	17.68	17.19	17.57
2275	NYSE	GOLD	Thu, May 24, 2001	18.14	18.37	17.22	17.29
2274	NYSE	GOLD	Wed, May 23, 2001	18.00	18.00	17.60	17.91
2273	NYSE	GOLD	Tue, May 22, 2001	18.89	18.89	17.99	18.17
2272	NYSE	GOLD	Mon, May 21, 2001	19.10	19.38	18.76	18.92
2271	NYSE	GOLD	Fri, May 18, 2001	18.15	19.35	18.04	19.02
2270	NYSE	GOLD	Thu, May 17, 2001	18.15	18.24	17.97	18.17
2269	NYSE	GOLD	Wed, May 16, 2001	17.60	18.07	17.60	17.95
2268	NYSE	GOLD	Tue, May 15, 2001	17.15	17.20	16.91	17.12
2267	NYSE	GOLD	Mon, May 14, 2001	17.18	17.32	16.92	17.32
2266	NYSE	GOLD	Fri, May 11, 2001	17.39	17.44	17.02	17.18
2265	NYSE	GOLD	Thu, May 10, 2001	17.39	17.62	17.14	17.48
2264	NYSE	GOLD	Wed, May 9, 2001	16.94	17.90	16.93	17.42
2263	NYSE	GOLD	Tue, May 8, 2001	16.55	16.80	16.50	16.51
2262	NYSE	GOLD	Mon, May 7, 2001	16.25	16.80	16.18	16.71
2261	NYSE	GOLD	Fri, May 4, 2001	16.29	16.68	16.14	16.27
2260	NYSE	GOLD	Thu, May 3, 2001	17.00	17.10	16.21	16.28
2259	NYSE	GOLD	Wed, May 2, 2001	16.58	17.04	16.43	16.95
2258	NYSE	GOLD	Tue, May 1, 2001	16.41	16.97	16.26	16.96
2257	NYSE	GOLD	Mon, Apr 30, 2001	16.60	16.69	16.31	16.44
2256	NYSE	GOLD	Fri, Apr 27, 2001	16.37	16.88	16.08	16.78
2255	NYSE	GOLD	Thu, Apr 26, 2001	15.60	16.45	15.60	16.37
2254	NYSE	GOLD	Wed, Apr 25, 2001	15.82	15.84	15.45	15.52
2253	NYSE	GOLD	Tue, Apr 24, 2001	15.56	15.95	15.56	15.82
2252	NYSE	GOLD	Mon, Apr 23, 2001	15.75	15.75	15.40	15.57
2251	NYSE	GOLD	Fri, Apr 20, 2001	15.94	16.00	15.70	15.80
2250	NYSE	GOLD	Thu, Apr 19, 2001	15.90	16.06	15.56	15.94
2249	NYSE	GOLD	Wed, Apr 18, 2001	15.13	15.85	15.00	15.85
2248	NYSE	GOLD	Tue, Apr 17, 2001	15.45	15.70	15.29	15.50
2247	NYSE	GOLD	Mon, Apr 16, 2001	15.51	15.81	15.51	15.79
2246	NYSE	GOLD	Thu, Apr 12, 2001	15.19	15.45	15.05	15.45
2245	NYSE	GOLD	Wed, Apr 11, 2001	15.17	15.34	14.98	15.12
2244	NYSE	GOLD	Tue, Apr 10, 2001	15.35	15.67	15.09	15.42
2243	NYSE	GOLD	Mon, Apr 9, 2001	15.25	15.49	15.17	15.39
2242	NYSE	GOLD	Fri, Apr 6, 2001	15.17	15.47	15.10	15.28
2241	NYSE	GOLD	Thu, Apr 5, 2001	14.98	15.14	14.76	15.10
2240	NYSE	GOLD	Wed, Apr 4, 2001	14.68	15.22	14.67	15.16
2239	NYSE	GOLD	Tue, Apr 3, 2001	14.05	14.60	13.85	14.48
2238	NYSE	GOLD	Mon, Apr 2, 2001	14.25	14.26	13.72	13.85
2237	NYSE	GOLD	Fri, Mar 30, 2001	14.02	14.35	13.69	14.29
2236	NYSE	GOLD	Thu, Mar 29, 2001	14.12	14.19	13.93	13.99
2235	NYSE	GOLD	Wed, Mar 28, 2001	14.13	14.34	14.01	14.22
2234	NYSE	GOLD	Tue, Mar 27, 2001	14.60	14.73	14.25	14.32
2233	NYSE	GOLD	Mon, Mar 26, 2001	14.52	14.78	14.48	14.78
2232	NYSE	GOLD	Fri, Mar 23, 2001	14.99	15.04	14.52	14.60
2231	NYSE	GOLD	Thu, Mar 22, 2001	15.00	15.15	14.75	14.95
2230	NYSE	GOLD	Wed, Mar 21, 2001	14.85	15.21	14.73	14.93
2229	NYSE	GOLD	Tue, Mar 20, 2001	15.00	15.09	14.76	14.91
2228	NYSE	GOLD	Mon, Mar 19, 2001	14.63	15.04	14.56	14.65
2227	NYSE	GOLD	Fri, Mar 16, 2001	14.80	15.16	14.47	14.48
2226	NYSE	GOLD	Thu, Mar 15, 2001	15.77	15.77	15.08	15.36
2225	NYSE	GOLD	Wed, Mar 14, 2001	16.10	16.20	15.82	15.94
2224	NYSE	GOLD	Tue, Mar 13, 2001	16.20	16.51	15.95	16.20
2223	NYSE	GOLD	Mon, Mar 12, 2001	16.80	17.16	16.55	16.68
2222	NYSE	GOLD	Fri, Mar 9, 2001	17.68	17.68	16.60	16.60
2221	NYSE	GOLD	Thu, Mar 8, 2001	16.30	17.39	16.20	17.35
2220	NYSE	GOLD	Wed, Mar 7, 2001	16.31	16.49	15.89	16.29
2219	NYSE	GOLD	Tue, Mar 6, 2001	16.38	16.38	15.95	16.26
2218	NYSE	GOLD	Mon, Mar 5, 2001	15.85	16.40	15.79	16.38
2217	NYSE	GOLD	Fri, Mar 2, 2001	16.13	16.24	15.77	15.96
2216	NYSE	GOLD	Thu, Mar 1, 2001	16.15	16.35	15.86	16.22
2215	NYSE	GOLD	Wed, Feb 28, 2001	16.10	16.20	15.78	16.20
2214	NYSE	GOLD	Tue, Feb 27, 2001	16.35	16.45	15.87	16.35
2213	NYSE	GOLD	Mon, Feb 26, 2001	15.32	16.30	15.31	16.14
2212	NYSE	GOLD	Fri, Feb 23, 2001	14.93	15.71	14.87	15.32
2211	NYSE	GOLD	Thu, Feb 22, 2001	14.35	14.83	14.27	14.83
2210	NYSE	GOLD	Wed, Feb 21, 2001	14.60	14.68	14.20	14.37
2209	NYSE	GOLD	Tue, Feb 20, 2001	14.56	14.66	14.36	14.38
2208	NYSE	GOLD	Fri, Feb 16, 2001	14.11	14.90	14.11	14.77
2207	NYSE	GOLD	Thu, Feb 15, 2001	14.01	14.33	13.80	13.92
2206	NYSE	GOLD	Wed, Feb 14, 2001	14.34	14.35	14.01	14.07
2205	NYSE	GOLD	Tue, Feb 13, 2001	14.39	14.54	14.26	14.26
2204	NYSE	GOLD	Mon, Feb 12, 2001	14.53	14.69	14.36	14.39
2203	NYSE	GOLD	Fri, Feb 9, 2001	14.55	14.75	14.45	14.48
2202	NYSE	GOLD	Thu, Feb 8, 2001	14.87	14.87	14.50	14.50
2201	NYSE	GOLD	Wed, Feb 7, 2001	14.80	14.92	14.46	14.80
2200	NYSE	GOLD	Tue, Feb 6, 2001	14.88	14.97	14.55	14.69
2199	NYSE	GOLD	Mon, Feb 5, 2001	15.20	15.24	14.91	15.11
2198	NYSE	GOLD	Fri, Feb 2, 2001	15.49	15.50	15.24	15.33
2197	NYSE	GOLD	Thu, Feb 1, 2001	15.54	15.74	15.26	15.74
2196	NYSE	GOLD	Wed, Jan 31, 2001	15.19	15.60	15.03	15.47
2195	NYSE	GOLD	Tue, Jan 30, 2001	15.10	15.30	14.96	15.28
2194	NYSE	GOLD	Mon, Jan 29, 2001	15.49	15.54	14.87	14.89
2193	NYSE	GOLD	Fri, Jan 26, 2001	15.32	15.40	15.19	15.37
2192	NYSE	GOLD	Thu, Jan 25, 2001	15.44	15.49	15.19	15.37
2191	NYSE	GOLD	Wed, Jan 24, 2001	15.67	15.68	15.25	15.29
2190	NYSE	GOLD	Tue, Jan 23, 2001	16.20	16.20	15.75	15.93
2189	NYSE	GOLD	Mon, Jan 22, 2001	15.23	16.25	15.15	16.25
2188	NYSE	GOLD	Fri, Jan 19, 2001	15.08	15.24	15.01	15.10
2187	NYSE	GOLD	Thu, Jan 18, 2001	15.44	15.45	15.06	15.11
2186	NYSE	GOLD	Wed, Jan 17, 2001	15.45	15.48	15.16	15.29
2185	NYSE	GOLD	Tue, Jan 16, 2001	15.75	15.75	15.26	15.49
2184	NYSE	GOLD	Fri, Jan 12, 2001	15.46	15.80	15.32	15.71
2183	NYSE	GOLD	Thu, Jan 11, 2001	15.65	15.77	15.33	15.43
2182	NYSE	GOLD	Wed, Jan 10, 2001	15.60	15.90	15.50	15.71
2181	NYSE	GOLD	Tue, Jan 9, 2001	15.35	15.74	15.16	15.70
2180	NYSE	GOLD	Mon, Jan 8, 2001	15.52	15.75	15.36	15.55
2179	NYSE	GOLD	Fri, Jan 5, 2001	15.88	16.24	15.24	15.37
2178	NYSE	GOLD	Thu, Jan 4, 2001	16.15	16.19	15.70	15.77
2177	NYSE	GOLD	Wed, Jan 3, 2001	17.20	17.34	16.20	16.23
2176	NYSE	GOLD	Tue, Jan 2, 2001	16.38	17.19	16.32	17.12
2175	NYSE	GOLD	Fri, Dec 29, 2000	16.40	16.48	16.13	16.38
2174	NYSE	GOLD	Thu, Dec 28, 2000	16.50	16.50	16.29	16.43
2173	NYSE	GOLD	Wed, Dec 27, 2000	16.53	16.69	16.17	16.50
2172	NYSE	GOLD	Tue, Dec 26, 2000	16.49	16.63	16.31	16.44
2171	NYSE	GOLD	Fri, Dec 22, 2000	16.52	16.67	16.19	16.39
2170	NYSE	GOLD	Thu, Dec 21, 2000	17.10	17.13	16.60	16.67
2169	NYSE	GOLD	Wed, Dec 20, 2000	17.00	17.26	16.70	17.23
2168	NYSE	GOLD	Tue, Dec 19, 2000	15.80	16.54	15.80	16.50
2167	NYSE	GOLD	Mon, Dec 18, 2000	15.68	16.16	15.68	15.85
2166	NYSE	GOLD	Fri, Dec 15, 2000	15.20	16.10	15.20	15.99
2165	NYSE	GOLD	Thu, Dec 14, 2000	15.25	15.53	15.21	15.31
2164	NYSE	GOLD	Wed, Dec 13, 2000	15.52	15.55	14.88	15.13
2163	NYSE	GOLD	Tue, Dec 12, 2000	15.65	15.82	15.52	15.82
2162	NYSE	GOLD	Mon, Dec 11, 2000	16.04	16.12	15.58	15.80
2161	NYSE	GOLD	Fri, Dec 8, 2000	15.98	16.47	15.76	16.32
2160	NYSE	GOLD	Thu, Dec 7, 2000	15.80	16.40	15.69	16.26
2159	NYSE	GOLD	Wed, Dec 6, 2000	15.01	15.90	14.98	15.84
2158	NYSE	GOLD	Tue, Dec 5, 2000	15.69	15.69	14.86	14.91
2157	NYSE	GOLD	Mon, Dec 4, 2000	15.41	15.90	15.39	15.69
2156	NYSE	GOLD	Fri, Dec 1, 2000	14.88	15.38	14.81	15.31
2155	NYSE	GOLD	Thu, Nov 30, 2000	14.88	15.13	14.63	15.00
2154	NYSE	GOLD	Wed, Nov 29, 2000	14.81	14.94	14.31	14.56
2153	NYSE	GOLD	Tue, Nov 28, 2000	14.81	15.00	14.50	15.00
2152	NYSE	GOLD	Mon, Nov 27, 2000	14.44	15.00	14.38	14.94
2151	NYSE	GOLD	Fri, Nov 24, 2000	14.31	14.38	14.00	14.19
2150	NYSE	GOLD	Wed, Nov 22, 2000	14.06	14.50	13.94	14.31
2149	NYSE	GOLD	Tue, Nov 21, 2000	13.38	13.94	13.38	13.88
2148	NYSE	GOLD	Mon, Nov 20, 2000	13.31	13.50	13.31	13.31
2147	NYSE	GOLD	Fri, Nov 17, 2000	13.50	13.56	13.25	13.25
2146	NYSE	GOLD	Thu, Nov 16, 2000	13.50	13.63	13.19	13.56
2145	NYSE	GOLD	Wed, Nov 15, 2000	13.38	13.44	13.13	13.31
2144	NYSE	GOLD	Tue, Nov 14, 2000	13.25	13.44	13.19	13.31
2143	NYSE	GOLD	Mon, Nov 13, 2000	13.25	13.69	13.19	13.19
2142	NYSE	GOLD	Fri, Nov 10, 2000	13.63	13.69	13.13	13.31
2141	NYSE	GOLD	Thu, Nov 9, 2000	13.44	14.06	13.38	13.69
2140	NYSE	GOLD	Wed, Nov 8, 2000	13.63	13.69	13.25	13.50
2139	NYSE	GOLD	Tue, Nov 7, 2000	13.56	13.81	13.38	13.69
2138	NYSE	GOLD	Mon, Nov 6, 2000	13.63	13.75	13.38	13.69
2137	NYSE	GOLD	Fri, Nov 3, 2000	13.44	13.56	13.25	13.56
2136	NYSE	GOLD	Thu, Nov 2, 2000	13.38	13.56	13.19	13.31
2135	NYSE	GOLD	Wed, Nov 1, 2000	13.44	13.50	13.25	13.31
2134	NYSE	GOLD	Tue, Oct 31, 2000	13.75	13.81	13.25	13.38
2133	NYSE	GOLD	Mon, Oct 30, 2000	13.75	14.25	13.56	13.75
2132	NYSE	GOLD	Fri, Oct 27, 2000	12.94	13.69	12.88	13.63
2131	NYSE	GOLD	Thu, Oct 26, 2000	12.69	13.25	12.56	13.13
2130	NYSE	GOLD	Wed, Oct 25, 2000	12.50	12.75	12.31	12.75
2129	NYSE	GOLD	Tue, Oct 24, 2000	13.31	13.31	12.63	12.69
2128	NYSE	GOLD	Mon, Oct 23, 2000	13.31	13.44	13.19	13.19
2127	NYSE	GOLD	Fri, Oct 20, 2000	13.25	13.50	13.06	13.13
2126	NYSE	GOLD	Thu, Oct 19, 2000	13.25	13.31	12.88	13.13
2125	NYSE	GOLD	Wed, Oct 18, 2000	13.63	13.88	13.00	13.19
2124	NYSE	GOLD	Tue, Oct 17, 2000	13.63	13.69	13.31	13.44
2123	NYSE	GOLD	Mon, Oct 16, 2000	13.94	14.19	13.63	13.81
2122	NYSE	GOLD	Fri, Oct 13, 2000	14.50	14.50	13.81	13.94
2121	NYSE	GOLD	Thu, Oct 12, 2000	14.00	14.88	13.81	14.75
2120	NYSE	GOLD	Wed, Oct 11, 2000	14.63	14.69	13.75	13.81
2119	NYSE	GOLD	Tue, Oct 10, 2000	14.44	14.78	14.25	14.44
2118	NYSE	GOLD	Mon, Oct 9, 2000	14.25	14.50	14.19	14.44
2117	NYSE	GOLD	Fri, Oct 6, 2000	14.44	14.69	14.00	14.13
2116	NYSE	GOLD	Thu, Oct 5, 2000	15.06	15.06	14.31	14.44
2115	NYSE	GOLD	Wed, Oct 4, 2000	14.81	15.13	14.81	15.00
2114	NYSE	GOLD	Tue, Oct 3, 2000	14.94	15.00	14.75	14.81
2113	NYSE	GOLD	Mon, Oct 2, 2000	15.13	15.19	14.88	14.94
2112	NYSE	GOLD	Fri, Sep 29, 2000	14.88	15.38	14.81	15.25
2111	NYSE	GOLD	Thu, Sep 28, 2000	15.44	15.44	15.00	15.13
2110	NYSE	GOLD	Wed, Sep 27, 2000	14.88	15.69	14.88	15.56
2109	NYSE	GOLD	Tue, Sep 26, 2000	15.38	15.44	15.00	15.00
2108	NYSE	GOLD	Mon, Sep 25, 2000	15.44	15.44	15.13	15.19
2107	NYSE	GOLD	Fri, Sep 22, 2000	15.75	15.75	15.30	15.38
2106	NYSE	GOLD	Thu, Sep 21, 2000	15.06	15.31	14.94	15.31
2105	NYSE	GOLD	Wed, Sep 20, 2000	15.25	15.25	14.88	14.94
2104	NYSE	GOLD	Tue, Sep 19, 2000	15.56	15.56	15.13	15.25
2103	NYSE	GOLD	Mon, Sep 18, 2000	15.63	15.81	15.25	15.38
2102	NYSE	GOLD	Fri, Sep 15, 2000	15.88	15.94	15.56	15.56
2101	NYSE	GOLD	Thu, Sep 14, 2000	16.06	16.06	15.81	15.88
2100	NYSE	GOLD	Wed, Sep 13, 2000	16.06	16.13	15.88	16.06
2099	NYSE	GOLD	Tue, Sep 12, 2000	16.31	16.56	16.00	16.06
2098	NYSE	GOLD	Mon, Sep 11, 2000	16.31	16.44	16.06	16.19
2097	NYSE	GOLD	Fri, Sep 8, 2000	16.00	16.44	16.00	16.44
2096	NYSE	GOLD	Thu, Sep 7, 2000	16.38	16.50	15.94	16.00
2095	NYSE	GOLD	Wed, Sep 6, 2000	16.06	16.56	15.88	16.38
2094	NYSE	GOLD	Tue, Sep 5, 2000	15.94	16.25	15.88	16.19
2093	NYSE	GOLD	Fri, Sep 1, 2000	16.00	16.13	15.88	16.13
2092	NYSE	GOLD	Thu, Aug 31, 2000	16.19	16.50	15.94	15.95
2091	NYSE	GOLD	Wed, Aug 30, 2000	15.88	16.00	15.81	16.00
2090	NYSE	GOLD	Tue, Aug 29, 2000	16.19	16.19	15.81	15.88
2089	NYSE	GOLD	Mon, Aug 28, 2000	16.25	16.31	16.06	16.06
2088	NYSE	GOLD	Fri, Aug 25, 2000	16.31	16.31	16.13	16.19
2087	NYSE	GOLD	Thu, Aug 24, 2000	16.25	16.38	16.06	16.13
2086	NYSE	GOLD	Wed, Aug 23, 2000	16.25	16.44	16.00	16.06
2085	NYSE	GOLD	Tue, Aug 22, 2000	16.31	16.56	16.06	16.38
2084	NYSE	GOLD	Mon, Aug 21, 2000	16.75	16.81	16.31	16.44
2083	NYSE	GOLD	Fri, Aug 18, 2000	16.81	16.88	16.56	16.75
2082	NYSE	GOLD	Thu, Aug 17, 2000	17.63	17.69	16.88	16.88
2081	NYSE	GOLD	Wed, Aug 16, 2000	17.31	17.63	17.19	17.63
2080	NYSE	GOLD	Tue, Aug 15, 2000	16.88	17.19	16.75	17.06
2079	NYSE	GOLD	Mon, Aug 14, 2000	17.00	17.13	16.56	17.06
2078	NYSE	GOLD	Fri, Aug 11, 2000	16.13	17.25	16.13	17.25
2077	NYSE	GOLD	Thu, Aug 10, 2000	16.00	16.19	15.94	16.00
2076	NYSE	GOLD	Wed, Aug 9, 2000	15.94	16.06	15.81	15.94
2075	NYSE	GOLD	Tue, Aug 8, 2000	16.06	16.13	15.94	16.00
2074	NYSE	GOLD	Mon, Aug 7, 2000	16.00	16.25	15.88	16.00
2073	NYSE	GOLD	Fri, Aug 4, 2000	15.75	16.13	15.75	16.00
2072	NYSE	GOLD	Thu, Aug 3, 2000	16.38	16.44	15.63	15.75
2071	NYSE	GOLD	Wed, Aug 2, 2000	16.44	16.56	16.19	16.44
2070	NYSE	GOLD	Tue, Aug 1, 2000	16.06	16.38	16.00	16.38
2069	NYSE	GOLD	Mon, Jul 31, 2000	16.06	16.06	15.81	15.94
2068	NYSE	GOLD	Fri, Jul 28, 2000	16.19	16.38	16.00	16.19
2067	NYSE	GOLD	Thu, Jul 27, 2000	16.38	16.56	16.06	16.25
2066	NYSE	GOLD	Wed, Jul 26, 2000	16.44	16.63	16.19	16.38
2065	NYSE	GOLD	Tue, Jul 25, 2000	16.69	16.69	16.25	16.31
2064	NYSE	GOLD	Mon, Jul 24, 2000	16.63	16.81	16.38	16.44
2063	NYSE	GOLD	Fri, Jul 21, 2000	17.00	17.06	16.50	16.50
2062	NYSE	GOLD	Thu, Jul 20, 2000	17.31	17.38	17.00	17.06
2061	NYSE	GOLD	Wed, Jul 19, 2000	17.56	17.63	17.25	17.31
2060	NYSE	GOLD	Tue, Jul 18, 2000	17.75	18.00	17.69	17.81
2059	NYSE	GOLD	Mon, Jul 17, 2000	17.63	17.88	17.63	17.88
2058	NYSE	GOLD	Fri, Jul 14, 2000	18.00	18.13	17.50	17.56
2057	NYSE	GOLD	Thu, Jul 13, 2000	18.13	18.31	17.88	17.94
2056	NYSE	GOLD	Wed, Jul 12, 2000	18.19	18.19	18.00	18.00
2055	NYSE	GOLD	Tue, Jul 11, 2000	17.69	18.38	17.63	18.38
2054	NYSE	GOLD	Mon, Jul 10, 2000	17.56	17.75	17.56	17.69
2053	NYSE	GOLD	Fri, Jul 7, 2000	17.44	17.56	17.19	17.50
2052	NYSE	GOLD	Thu, Jul 6, 2000	17.50	17.75	17.44	17.50
2051	NYSE	GOLD	Wed, Jul 5, 2000	17.88	17.88	17.44	17.44
2050	NYSE	GOLD	Mon, Jul 3, 2000	18.19	18.25	18.00	18.13
2049	NYSE	GOLD	Fri, Jun 30, 2000	17.88	18.25	17.63	18.17
2048	NYSE	GOLD	Thu, Jun 29, 2000	18.19	18.44	17.75	17.81
2047	NYSE	GOLD	Wed, Jun 28, 2000	17.88	18.63	17.75	18.52
2046	NYSE	GOLD	Tue, Jun 27, 2000	17.38	17.75	17.31	17.69
2045	NYSE	GOLD	Mon, Jun 26, 2000	17.38	17.69	17.38	17.44
2044	NYSE	GOLD	Fri, Jun 23, 2000	17.75	17.81	17.25	17.44
2043	NYSE	GOLD	Thu, Jun 22, 2000	17.94	18.19	17.75	17.88
2042	NYSE	GOLD	Wed, Jun 21, 2000	17.88	18.00	17.56	17.75
2041	NYSE	GOLD	Tue, Jun 20, 2000	18.44	18.50	17.81	18.00
2040	NYSE	GOLD	Mon, Jun 19, 2000	18.69	18.69	18.25	18.25
2039	NYSE	GOLD	Fri, Jun 16, 2000	18.94	19.19	18.81	18.81
2038	NYSE	GOLD	Thu, Jun 15, 2000	19.00	19.13	18.69	18.88
2037	NYSE	GOLD	Wed, Jun 14, 2000	19.19	19.63	19.06	19.38
2036	NYSE	GOLD	Tue, Jun 13, 2000	19.88	20.00	19.13	19.13
2035	NYSE	GOLD	Mon, Jun 12, 2000	18.81	19.50	18.81	19.31
2034	NYSE	GOLD	Fri, Jun 9, 2000	19.19	19.31	18.81	18.88
2033	NYSE	GOLD	Thu, Jun 8, 2000	18.88	19.25	18.75	19.00
2032	NYSE	GOLD	Wed, Jun 7, 2000	19.00	19.25	18.81	19.00
2031	NYSE	GOLD	Tue, Jun 6, 2000	19.69	19.94	19.38	19.63
2030	NYSE	GOLD	Mon, Jun 5, 2000	18.94	19.50	18.63	19.44
2029	NYSE	GOLD	Fri, Jun 2, 2000	18.50	19.00	18.50	18.69
2028	NYSE	GOLD	Thu, Jun 1, 2000	18.19	18.31	18.06	18.19
2027	NYSE	GOLD	Wed, May 31, 2000	18.50	18.63	18.00	18.13
2026	NYSE	GOLD	Tue, May 30, 2000	18.50	18.75	18.31	18.50
2025	NYSE	GOLD	Fri, May 26, 2000	17.94	18.75	17.94	18.19
2024	NYSE	GOLD	Thu, May 25, 2000	18.31	18.69	18.06	18.06
2023	NYSE	GOLD	Wed, May 24, 2000	17.94	18.81	17.94	18.44
2022	NYSE	GOLD	Tue, May 23, 2000	17.56	18.25	17.38	18.00
2021	NYSE	GOLD	Mon, May 22, 2000	17.63	18.38	17.50	17.69
2020	NYSE	GOLD	Fri, May 19, 2000	17.63	18.00	17.50	17.50
2019	NYSE	GOLD	Thu, May 18, 2000	17.56	17.94	17.41	17.50
2018	NYSE	GOLD	Wed, May 17, 2000	18.31	18.31	17.56	17.63
2017	NYSE	GOLD	Tue, May 16, 2000	18.44	18.94	18.25	18.44
2016	NYSE	GOLD	Mon, May 15, 2000	18.13	18.75	18.13	18.50
2015	NYSE	GOLD	Fri, May 12, 2000	18.31	18.63	18.13	18.19
2014	NYSE	GOLD	Thu, May 11, 2000	18.31	18.50	17.94	18.25
2013	NYSE	GOLD	Wed, May 10, 2000	18.69	18.88	18.31	18.56
2012	NYSE	GOLD	Tue, May 9, 2000	17.94	18.63	17.81	18.38
2011	NYSE	GOLD	Mon, May 8, 2000	17.88	18.00	17.63	18.00
2010	NYSE	GOLD	Fri, May 5, 2000	18.63	18.69	17.81	17.94
2009	NYSE	GOLD	Thu, May 4, 2000	18.69	19.13	18.25	18.50
2008	NYSE	GOLD	Wed, May 3, 2000	18.25	18.69	17.81	18.56
2007	NYSE	GOLD	Tue, May 2, 2000	17.19	18.63	17.13	18.63
2006	NYSE	GOLD	Mon, May 1, 2000	16.63	17.06	16.63	17.00
2005	NYSE	GOLD	Fri, Apr 28, 2000	16.63	16.94	16.56	16.81
2004	NYSE	GOLD	Thu, Apr 27, 2000	16.81	17.13	16.75	17.00
2003	NYSE	GOLD	Wed, Apr 26, 2000	16.44	16.88	16.31	16.44
2002	NYSE	GOLD	Tue, Apr 25, 2000	17.06	17.19	16.63	16.69
2001	NYSE	GOLD	Mon, Apr 24, 2000	17.38	17.56	17.13	17.13
2000	NYSE	GOLD	Thu, Apr 20, 2000	17.06	17.81	17.00	17.06
1999	NYSE	GOLD	Wed, Apr 19, 2000	16.69	17.19	16.63	17.13
1998	NYSE	GOLD	Tue, Apr 18, 2000	16.81	16.88	16.50	16.75
1997	NYSE	GOLD	Mon, Apr 17, 2000	16.94	17.13	16.63	16.88
1996	NYSE	GOLD	Fri, Apr 14, 2000	16.63	17.38	16.44	17.25
1995	NYSE	GOLD	Thu, Apr 13, 2000	16.25	16.38	15.88	16.13
1994	NYSE	GOLD	Wed, Apr 12, 2000	16.31	16.88	16.25	16.25
1993	NYSE	GOLD	Tue, Apr 11, 2000	16.63	16.81	16.44	16.50
1992	NYSE	GOLD	Mon, Apr 10, 2000	16.63	16.75	16.19	16.50
1991	NYSE	GOLD	Fri, Apr 7, 2000	16.56	16.75	16.31	16.38
1990	NYSE	GOLD	Thu, Apr 6, 2000	17.00	17.00	16.56	16.63
1989	NYSE	GOLD	Wed, Apr 5, 2000	16.81	17.25	16.81	17.19
1988	NYSE	GOLD	Tue, Apr 4, 2000	15.94	16.94	15.56	16.94
1987	NYSE	GOLD	Mon, Apr 3, 2000	15.69	16.00	15.50	16.00
1986	NYSE	GOLD	Fri, Mar 31, 2000	15.88	16.19	15.63	15.69
1985	NYSE	GOLD	Thu, Mar 30, 2000	15.94	16.19	15.88	15.88
1984	NYSE	GOLD	Wed, Mar 29, 2000	16.19	16.38	15.56	15.94
1983	NYSE	GOLD	Tue, Mar 28, 2000	16.50	16.56	16.06	16.13
1982	NYSE	GOLD	Mon, Mar 27, 2000	16.56	16.75	16.25	16.38
1981	NYSE	GOLD	Fri, Mar 24, 2000	16.63	16.94	16.50	16.75
1980	NYSE	GOLD	Thu, Mar 23, 2000	16.38	16.63	16.31	16.63
1979	NYSE	GOLD	Wed, Mar 22, 2000	17.00	17.06	16.44	16.44
1978	NYSE	GOLD	Tue, Mar 21, 2000	16.44	17.25	16.38	17.25
1977	NYSE	GOLD	Mon, Mar 20, 2000	16.38	16.75	16.38	16.44
1976	NYSE	GOLD	Fri, Mar 17, 2000	16.50	16.69	16.19	16.31
1975	NYSE	GOLD	Thu, Mar 16, 2000	16.56	16.69	16.25	16.63
1974	NYSE	GOLD	Wed, Mar 15, 2000	16.63	16.75	16.31	16.69
1973	NYSE	GOLD	Tue, Mar 14, 2000	16.44	16.69	16.25	16.63
1972	NYSE	GOLD	Mon, Mar 13, 2000	16.69	16.88	16.38	16.69
1971	NYSE	GOLD	Fri, Mar 10, 2000	16.56	16.56	16.13	16.19
1970	NYSE	GOLD	Thu, Mar 9, 2000	16.81	17.00	16.50	16.69
1969	NYSE	GOLD	Wed, Mar 8, 2000	16.88	17.31	16.50	16.56
1968	NYSE	GOLD	Tue, Mar 7, 2000	16.25	17.19	16.13	17.06
1967	NYSE	GOLD	Mon, Mar 6, 2000	16.25	16.31	15.88	16.13
1966	NYSE	GOLD	Fri, Mar 3, 2000	16.44	16.44	16.25	16.25
1965	NYSE	GOLD	Thu, Mar 2, 2000	16.38	16.50	16.06	16.38
1964	NYSE	GOLD	Wed, Mar 1, 2000	16.63	16.63	16.38	16.63
1963	NYSE	GOLD	Tue, Feb 29, 2000	16.63	16.88	16.31	16.31
1962	NYSE	GOLD	Mon, Feb 28, 2000	16.75	16.88	16.44	16.44
1961	NYSE	GOLD	Fri, Feb 25, 2000	16.44	16.75	16.25	16.69
1960	NYSE	GOLD	Thu, Feb 24, 2000	17.25	17.31	16.56	16.69
1959	NYSE	GOLD	Wed, Feb 23, 2000	17.75	17.94	17.13	17.19
1958	NYSE	GOLD	Tue, Feb 22, 2000	17.69	18.44	17.50	18.19
1957	NYSE	GOLD	Fri, Feb 18, 2000	17.50	18.00	17.44	17.94
1956	NYSE	GOLD	Thu, Feb 17, 2000	18.31	18.38	17.31	17.31
1955	NYSE	GOLD	Wed, Feb 16, 2000	18.06	18.38	17.81	17.88
1954	NYSE	GOLD	Tue, Feb 15, 2000	17.44	17.88	17.19	17.88
1953	NYSE	GOLD	Mon, Feb 14, 2000	18.19	18.19	17.44	17.50
1952	NYSE	GOLD	Fri, Feb 11, 2000	18.25	18.31	17.69	18.31
1951	NYSE	GOLD	Thu, Feb 10, 2000	18.56	18.75	18.00	18.44
1950	NYSE	GOLD	Wed, Feb 9, 2000	17.88	18.63	17.88	18.44
1949	NYSE	GOLD	Tue, Feb 8, 2000	17.75	17.81	17.06	17.25
1948	NYSE	GOLD	Mon, Feb 7, 2000	19.00	19.75	17.69	17.88
1947	NYSE	GOLD	Fri, Feb 4, 2000	17.25	18.50	17.00	18.38
1946	NYSE	GOLD	Thu, Feb 3, 2000	16.38	16.69	16.13	16.56
1945	NYSE	GOLD	Wed, Feb 2, 2000	16.56	16.81	16.31	16.38
1944	NYSE	GOLD	Tue, Feb 1, 2000	16.25	16.31	15.94	16.19
1943	NYSE	GOLD	Mon, Jan 31, 2000	16.38	16.56	16.25	16.38
1942	NYSE	GOLD	Fri, Jan 28, 2000	16.88	17.06	16.25	16.31
1941	NYSE	GOLD	Thu, Jan 27, 2000	16.31	17.00	16.19	16.94
1940	NYSE	GOLD	Wed, Jan 26, 2000	16.50	16.63	16.19	16.25
1939	NYSE	GOLD	Tue, Jan 25, 2000	16.81	16.81	16.38	16.50
1938	NYSE	GOLD	Mon, Jan 24, 2000	16.94	17.00	16.44	16.56
1937	NYSE	GOLD	Fri, Jan 21, 2000	17.06	17.25	17.00	17.13
1936	NYSE	GOLD	Thu, Jan 20, 2000	17.19	17.19	17.00	17.06
1935	NYSE	GOLD	Wed, Jan 19, 2000	17.44	17.50	17.25	17.31
1934	NYSE	GOLD	Tue, Jan 18, 2000	17.25	17.69	17.13	17.56
1933	NYSE	GOLD	Fri, Jan 14, 2000	17.13	17.19	16.94	16.94
1932	NYSE	GOLD	Thu, Jan 13, 2000	17.31	17.63	17.19	17.19
1931	NYSE	GOLD	Wed, Jan 12, 2000	17.38	17.56	17.25	17.31
1930	NYSE	GOLD	Tue, Jan 11, 2000	17.44	17.81	17.25	17.63
1929	NYSE	GOLD	Mon, Jan 10, 2000	17.44	17.44	17.25	17.31
1928	NYSE	GOLD	Fri, Jan 7, 2000	17.81	17.88	17.25	17.31
1927	NYSE	GOLD	Thu, Jan 6, 2000	17.75	17.81	17.50	17.75
1926	NYSE	GOLD	Wed, Jan 5, 2000	17.56	17.88	17.44	17.75
1925	NYSE	GOLD	Tue, Jan 4, 2000	17.31	17.69	17.13	17.44
1924	NYSE	GOLD	Mon, Jan 3, 2000	17.56	18.19	17.44	17.69
1923	NYSE	GOLD	Fri, Dec 31, 1999	17.94	17.94	17.69	17.69
1922	NYSE	GOLD	Thu, Dec 30, 1999	18.25	18.25	17.75	17.75
1921	NYSE	GOLD	Wed, Dec 29, 1999	18.31	18.56	18.13	18.19
1920	NYSE	GOLD	Tue, Dec 28, 1999	18.50	18.69	18.06	18.45
1919	NYSE	GOLD	Mon, Dec 27, 1999	18.25	18.75	18.06	18.13
1918	NYSE	GOLD	Thu, Dec 23, 1999	17.88	18.25	17.69	18.00
1917	NYSE	GOLD	Wed, Dec 22, 1999	18.00	18.06	17.75	18.00
1916	NYSE	GOLD	Tue, Dec 21, 1999	17.75	18.31	17.50	18.25
1915	NYSE	GOLD	Mon, Dec 20, 1999	18.25	18.31	17.81	17.81
1914	NYSE	GOLD	Fri, Dec 17, 1999	18.19	18.56	17.94	18.25
1913	NYSE	GOLD	Thu, Dec 16, 1999	17.50	18.13	17.31	17.81
1912	NYSE	GOLD	Wed, Dec 15, 1999	17.31	17.81	17.25	17.75
1911	NYSE	GOLD	Tue, Dec 14, 1999	17.69	17.69	17.19	17.25
1910	NYSE	GOLD	Mon, Dec 13, 1999	17.56	17.81	17.31	17.75
1909	NYSE	GOLD	Fri, Dec 10, 1999	17.81	17.94	17.44	17.56
1908	NYSE	GOLD	Thu, Dec 9, 1999	17.94	17.94	17.56	17.56
1907	NYSE	GOLD	Wed, Dec 8, 1999	18.00	18.44	17.88	18.06
1906	NYSE	GOLD	Tue, Dec 7, 1999	17.56	18.38	17.50	18.25
1905	NYSE	GOLD	Mon, Dec 6, 1999	17.25	17.41	17.19	17.31
1904	NYSE	GOLD	Fri, Dec 3, 1999	17.38	17.69	17.31	17.44
1903	NYSE	GOLD	Thu, Dec 2, 1999	17.63	17.75	17.31	17.44
1902	NYSE	GOLD	Wed, Dec 1, 1999	17.94	18.00	17.75	17.81
1901	NYSE	GOLD	Tue, Nov 30, 1999	17.88	18.31	17.81	18.00
1900	NYSE	GOLD	Mon, Nov 29, 1999	18.06	18.31	17.81	17.81
1899	NYSE	GOLD	Fri, Nov 26, 1999	19.56	19.56	19.25	19.38
1898	NYSE	GOLD	Wed, Nov 24, 1999	19.06	19.50	18.75	19.25
1897	NYSE	GOLD	Tue, Nov 23, 1999	17.88	18.88	17.81	18.75
1896	NYSE	GOLD	Mon, Nov 22, 1999	17.81	18.13	17.50	17.50
1895	NYSE	GOLD	Fri, Nov 19, 1999	17.69	18.13	17.69	17.81
1894	NYSE	GOLD	Thu, Nov 18, 1999	17.50	18.06	17.50	17.75
1893	NYSE	GOLD	Wed, Nov 17, 1999	17.88	18.13	17.63	17.63
1892	NYSE	GOLD	Tue, Nov 16, 1999	18.44	18.63	17.81	17.88
1891	NYSE	GOLD	Mon, Nov 15, 1999	17.88	18.31	17.81	18.19
1890	NYSE	GOLD	Fri, Nov 12, 1999	17.75	18.38	17.69	17.88
1889	NYSE	GOLD	Thu, Nov 11, 1999	18.88	18.88	17.88	17.94
1888	NYSE	GOLD	Wed, Nov 10, 1999	18.13	19.06	18.06	19.00
1887	NYSE	GOLD	Tue, Nov 9, 1999	17.56	18.19	17.25	18.00
1886	NYSE	GOLD	Mon, Nov 8, 1999	17.06	17.56	16.94	17.50
1885	NYSE	GOLD	Fri, Nov 5, 1999	17.56	17.69	17.13	17.19
1884	NYSE	GOLD	Thu, Nov 4, 1999	17.69	17.94	17.56	17.69
1883	NYSE	GOLD	Wed, Nov 3, 1999	18.19	18.25	17.75	17.88
1882	NYSE	GOLD	Tue, Nov 2, 1999	17.81	18.25	17.63	18.25
1881	NYSE	GOLD	Mon, Nov 1, 1999	18.00	18.06	17.56	17.81
1880	NYSE	GOLD	Fri, Oct 29, 1999	18.38	18.56	18.19	18.31
1879	NYSE	GOLD	Thu, Oct 28, 1999	19.00	19.00	18.13	18.19
1878	NYSE	GOLD	Wed, Oct 27, 1999	18.69	18.81	18.44	18.56
1877	NYSE	GOLD	Tue, Oct 26, 1999	19.25	19.38	18.13	18.13
1876	NYSE	GOLD	Mon, Oct 25, 1999	19.75	20.19	19.31	19.44
1875	NYSE	GOLD	Fri, Oct 22, 1999	19.88	19.94	19.50	19.69
1874	NYSE	GOLD	Thu, Oct 21, 1999	19.44	20.19	19.00	20.13
1873	NYSE	GOLD	Wed, Oct 20, 1999	19.56	20.00	19.38	19.63
1872	NYSE	GOLD	Tue, Oct 19, 1999	19.75	20.00	19.56	19.69
1871	NYSE	GOLD	Mon, Oct 18, 1999	20.44	20.56	19.94	20.06
1870	NYSE	GOLD	Fri, Oct 15, 1999	20.81	21.00	20.31	20.63
1869	NYSE	GOLD	Thu, Oct 14, 1999	21.69	21.75	20.31	20.56
1868	NYSE	GOLD	Wed, Oct 13, 1999	20.69	21.75	20.63	21.75
1867	NYSE	GOLD	Tue, Oct 12, 1999	21.13	21.38	20.25	20.31
1866	NYSE	GOLD	Mon, Oct 11, 1999	20.13	21.38	20.00	21.38
1865	NYSE	GOLD	Fri, Oct 8, 1999	20.81	21.44	19.94	20.31
1864	NYSE	GOLD	Thu, Oct 7, 1999	21.31	21.50	20.56	20.75
1863	NYSE	GOLD	Wed, Oct 6, 1999	22.31	22.31	21.44	21.56
1862	NYSE	GOLD	Tue, Oct 5, 1999	24.25	24.44	22.13	22.38
1861	NYSE	GOLD	Mon, Oct 4, 1999	23.00	24.00	22.81	24.00
1860	NYSE	GOLD	Fri, Oct 1, 1999	22.50	22.63	21.88	22.38
1859	NYSE	GOLD	Thu, Sep 30, 1999	22.44	22.50	21.69	21.75
1858	NYSE	GOLD	Wed, Sep 29, 1999	23.44	23.69	22.00	22.31
1857	NYSE	GOLD	Tue, Sep 28, 1999	25.63	26.00	23.75	23.88
1856	NYSE	GOLD	Mon, Sep 27, 1999	22.50	24.13	22.44	24.13
1855	NYSE	GOLD	Fri, Sep 24, 1999	20.19	20.69	20.13	20.19
1854	NYSE	GOLD	Thu, Sep 23, 1999	19.94	20.44	19.81	19.94
1853	NYSE	GOLD	Wed, Sep 22, 1999	20.13	20.50	19.75	20.00
1852	NYSE	GOLD	Tue, Sep 21, 1999	19.19	19.94	19.13	19.81
1851	NYSE	GOLD	Mon, Sep 20, 1999	18.56	19.00	18.56	18.69
1850	NYSE	GOLD	Fri, Sep 17, 1999	18.31	18.63	18.06	18.56
1849	NYSE	GOLD	Thu, Sep 16, 1999	18.38	18.56	18.19	18.25
1848	NYSE	GOLD	Wed, Sep 15, 1999	18.69	18.75	18.38	18.38
1847	NYSE	GOLD	Tue, Sep 14, 1999	18.38	19.00	18.31	18.81
1846	NYSE	GOLD	Mon, Sep 13, 1999	18.81	18.88	18.31	18.56
1845	NYSE	GOLD	Fri, Sep 10, 1999	18.88	19.13	18.75	18.81
1844	NYSE	GOLD	Thu, Sep 9, 1999	19.00	19.25	19.00	19.19
1843	NYSE	GOLD	Wed, Sep 8, 1999	19.00	19.25	18.81	18.81
1842	NYSE	GOLD	Tue, Sep 7, 1999	19.00	19.44	18.94	19.06
1841	NYSE	GOLD	Fri, Sep 3, 1999	18.88	19.06	18.75	18.75
1840	NYSE	GOLD	Thu, Sep 2, 1999	19.13	19.56	19.00	19.25
1839	NYSE	GOLD	Wed, Sep 1, 1999	19.25	19.38	19.00	19.38
1838	NYSE	GOLD	Tue, Aug 31, 1999	18.94	19.50	18.81	19.38
1837	NYSE	GOLD	Mon, Aug 30, 1999	19.31	19.31	18.75	18.75
1836	NYSE	GOLD	Fri, Aug 27, 1999	19.50	19.69	19.19	19.19
1835	NYSE	GOLD	Thu, Aug 26, 1999	18.75	19.38	18.56	19.38
1834	NYSE	GOLD	Wed, Aug 25, 1999	18.81	19.06	18.56	18.63
1833	NYSE	GOLD	Tue, Aug 24, 1999	19.19	19.44	18.75	18.81
1832	NYSE	GOLD	Mon, Aug 23, 1999	18.75	19.50	18.56	19.25
1831	NYSE	GOLD	Fri, Aug 20, 1999	19.06	19.44	18.69	19.06
1830	NYSE	GOLD	Thu, Aug 19, 1999	18.75	19.25	18.56	19.00
1829	NYSE	GOLD	Wed, Aug 18, 1999	19.94	20.06	18.81	18.88
1828	NYSE	GOLD	Tue, Aug 17, 1999	19.19	19.94	19.13	19.94
1827	NYSE	GOLD	Mon, Aug 16, 1999	19.19	19.31	18.88	19.31
1826	NYSE	GOLD	Fri, Aug 13, 1999	19.81	19.94	19.19	19.63
1825	NYSE	GOLD	Thu, Aug 12, 1999	20.44	20.69	19.69	19.69
1824	NYSE	GOLD	Wed, Aug 11, 1999	19.88	20.50	19.81	20.25
1823	NYSE	GOLD	Tue, Aug 10, 1999	20.25	20.25	19.63	19.63
1822	NYSE	GOLD	Mon, Aug 9, 1999	19.38	20.25	19.38	20.25
1821	NYSE	GOLD	Fri, Aug 6, 1999	19.44	19.56	19.06	19.25
1820	NYSE	GOLD	Thu, Aug 5, 1999	19.75	19.88	19.44	19.63
1819	NYSE	GOLD	Wed, Aug 4, 1999	19.44	19.88	19.31	19.75
1818	NYSE	GOLD	Tue, Aug 3, 1999	18.31	19.31	18.31	19.31
1817	NYSE	GOLD	Mon, Aug 2, 1999	18.44	18.48	17.94	17.94
1816	NYSE	GOLD	Fri, Jul 30, 1999	18.75	18.94	18.44	18.56
1815	NYSE	GOLD	Thu, Jul 29, 1999	17.88	18.94	17.81	18.53
1814	NYSE	GOLD	Wed, Jul 28, 1999	17.75	18.13	17.63	18.00
1813	NYSE	GOLD	Tue, Jul 27, 1999	17.81	18.19	17.81	17.81
1812	NYSE	GOLD	Mon, Jul 26, 1999	17.63	17.88	17.63	17.81
1811	NYSE	GOLD	Fri, Jul 23, 1999	17.94	18.19	17.75	17.88
1810	NYSE	GOLD	Thu, Jul 22, 1999	17.69	18.13	17.44	18.00
1809	NYSE	GOLD	Wed, Jul 21, 1999	17.19	17.94	17.19	17.88
1808	NYSE	GOLD	Tue, Jul 20, 1999	16.88	17.19	16.88	17.06
1807	NYSE	GOLD	Mon, Jul 19, 1999	17.00	17.25	16.75	16.88
1806	NYSE	GOLD	Fri, Jul 16, 1999	17.56	17.69	17.00	17.13
1805	NYSE	GOLD	Thu, Jul 15, 1999	17.25	17.56	17.25	17.25
1804	NYSE	GOLD	Wed, Jul 14, 1999	17.38	17.44	17.31	17.38
1803	NYSE	GOLD	Tue, Jul 13, 1999	17.50	17.69	17.19	17.63
1802	NYSE	GOLD	Mon, Jul 12, 1999	17.81	17.94	17.56	17.94
1801	NYSE	GOLD	Fri, Jul 9, 1999	17.94	18.00	17.63	18.00
1800	NYSE	GOLD	Thu, Jul 8, 1999	18.31	18.38	17.56	17.69
1799	NYSE	GOLD	Wed, Jul 7, 1999	18.25	18.75	18.13	18.19
1798	NYSE	GOLD	Tue, Jul 6, 1999	18.88	18.94	18.38	18.38
1797	NYSE	GOLD	Fri, Jul 2, 1999	19.31	19.63	19.25	19.56
1796	NYSE	GOLD	Thu, Jul 1, 1999	19.13	19.69	19.00	19.38
1795	NYSE	GOLD	Wed, Jun 30, 1999	18.44	19.56	18.31	19.38
1794	NYSE	GOLD	Tue, Jun 29, 1999	18.13	18.50	17.88	18.50
1793	NYSE	GOLD	Mon, Jun 28, 1999	18.56	18.69	18.13	18.19
1792	NYSE	GOLD	Fri, Jun 25, 1999	18.19	18.50	17.94	18.38
1791	NYSE	GOLD	Thu, Jun 24, 1999	18.56	18.88	18.06	18.06
1790	NYSE	GOLD	Wed, Jun 23, 1999	17.31	18.38	17.25	18.31
1789	NYSE	GOLD	Tue, Jun 22, 1999	17.69	17.81	17.25	17.31
1788	NYSE	GOLD	Mon, Jun 21, 1999	18.00	18.06	17.63	17.75
1787	NYSE	GOLD	Fri, Jun 18, 1999	17.88	18.19	17.63	18.00
1786	NYSE	GOLD	Thu, Jun 17, 1999	17.81	17.88	17.38	17.63
1785	NYSE	GOLD	Wed, Jun 16, 1999	17.63	17.63	17.13	17.44
1784	NYSE	GOLD	Tue, Jun 15, 1999	17.63	17.69	17.38	17.63
1783	NYSE	GOLD	Mon, Jun 14, 1999	17.88	18.13	17.63	17.63
1782	NYSE	GOLD	Fri, Jun 11, 1999	17.75	18.00	17.44	18.00
1781	NYSE	GOLD	Thu, Jun 10, 1999	16.94	17.63	16.88	17.56
1780	NYSE	GOLD	Wed, Jun 9, 1999	17.25	17.38	16.56	16.88
1779	NYSE	GOLD	Tue, Jun 8, 1999	17.50	17.56	17.19	17.25
1778	NYSE	GOLD	Mon, Jun 7, 1999	18.13	18.19	17.69	17.88
1777	NYSE	GOLD	Fri, Jun 4, 1999	18.19	18.25	17.63	18.06
1776	NYSE	GOLD	Thu, Jun 3, 1999	17.31	18.13	17.25	18.00
1775	NYSE	GOLD	Wed, Jun 2, 1999	16.88	17.25	16.81	17.25
1774	NYSE	GOLD	Tue, Jun 1, 1999	16.75	16.94	16.13	16.94
1773	NYSE	GOLD	Fri, May 28, 1999	17.19	17.31	17.00	17.25
1772	NYSE	GOLD	Thu, May 27, 1999	17.06	17.56	17.00	17.44
1771	NYSE	GOLD	Wed, May 26, 1999	16.69	17.13	16.63	17.06
1770	NYSE	GOLD	Tue, May 25, 1999	17.63	17.69	16.69	16.88
1769	NYSE	GOLD	Mon, May 24, 1999	17.75	18.19	17.50	17.56
1768	NYSE	GOLD	Fri, May 21, 1999	17.75	17.94	17.56	17.88
1767	NYSE	GOLD	Thu, May 20, 1999	18.31	18.38	17.75	17.88
1766	NYSE	GOLD	Wed, May 19, 1999	17.69	18.19	17.31	18.19
1765	NYSE	GOLD	Tue, May 18, 1999	18.50	18.56	17.56	17.75
1764	NYSE	GOLD	Mon, May 17, 1999	19.38	19.50	18.31	18.44
1763	NYSE	GOLD	Fri, May 14, 1999	19.25	20.00	19.25	19.25
1762	NYSE	GOLD	Thu, May 13, 1999	19.19	19.56	19.06	19.50
1761	NYSE	GOLD	Wed, May 12, 1999	19.19	19.81	18.94	18.94
1760	NYSE	GOLD	Tue, May 11, 1999	19.25	19.44	18.94	19.31
1759	NYSE	GOLD	Mon, May 10, 1999	19.50	19.69	18.69	18.88
1758	NYSE	GOLD	Fri, May 7, 1999	20.50	21.25	20.06	20.50
1757	NYSE	GOLD	Thu, May 6, 1999	23.00	23.50	22.88	23.25
1756	NYSE	GOLD	Wed, May 5, 1999	20.94	22.75	20.94	22.69
1755	NYSE	GOLD	Tue, May 4, 1999	21.00	21.25	20.69	21.00
1754	NYSE	GOLD	Mon, May 3, 1999	20.13	21.25	20.00	21.25
1753	NYSE	GOLD	Fri, Apr 30, 1999	20.75	21.00	19.69	20.13
1752	NYSE	GOLD	Thu, Apr 29, 1999	20.31	21.00	20.00	20.69
1751	NYSE	GOLD	Wed, Apr 28, 1999	20.00	20.38	19.69	20.31
1750	NYSE	GOLD	Tue, Apr 27, 1999	18.94	19.88	18.63	19.44
1749	NYSE	GOLD	Mon, Apr 26, 1999	19.06	19.06	18.75	18.81
1748	NYSE	GOLD	Fri, Apr 23, 1999	19.19	19.56	19.13	19.31
1747	NYSE	GOLD	Thu, Apr 22, 1999	18.31	19.25	18.19	19.25
1746	NYSE	GOLD	Wed, Apr 21, 1999	18.81	18.81	18.25	18.38
1745	NYSE	GOLD	Tue, Apr 20, 1999	19.00	19.25	18.63	18.75
1744	NYSE	GOLD	Mon, Apr 19, 1999	19.06	19.44	18.06	19.38
1743	NYSE	GOLD	Fri, Apr 16, 1999	17.88	19.13	17.88	19.06
1742	NYSE	GOLD	Thu, Apr 15, 1999	17.00	17.81	17.00	17.50
1741	NYSE	GOLD	Wed, Apr 14, 1999	17.38	17.56	16.75	16.75
1740	NYSE	GOLD	Tue, Apr 13, 1999	17.56	17.81	17.25	17.44
1739	NYSE	GOLD	Mon, Apr 12, 1999	17.25	17.69	17.25	17.50
1738	NYSE	GOLD	Fri, Apr 9, 1999	16.38	16.94	16.13	16.88
1737	NYSE	GOLD	Thu, Apr 8, 1999	16.88	16.94	16.13	16.25
1736	NYSE	GOLD	Wed, Apr 7, 1999	16.63	16.81	16.56	16.69
1735	NYSE	GOLD	Tue, Apr 6, 1999	16.56	16.88	16.38	16.63
1734	NYSE	GOLD	Mon, Apr 5, 1999	16.81	16.94	16.50	16.63
1733	NYSE	GOLD	Thu, Apr 1, 1999	17.19	17.31	16.81	16.88
1732	NYSE	GOLD	Wed, Mar 31, 1999	16.63	17.31	16.50	17.06
1731	NYSE	GOLD	Tue, Mar 30, 1999	16.88	17.00	16.44	16.50
1730	NYSE	GOLD	Mon, Mar 29, 1999	17.56	17.75	16.94	16.94
1729	NYSE	GOLD	Fri, Mar 26, 1999	17.38	17.63	17.31	17.56
1728	NYSE	GOLD	Thu, Mar 25, 1999	18.25	18.31	17.94	18.13
1727	NYSE	GOLD	Wed, Mar 24, 1999	18.13	18.44	18.13	18.44
1726	NYSE	GOLD	Tue, Mar 23, 1999	18.56	18.56	18.00	18.06
1725	NYSE	GOLD	Mon, Mar 22, 1999	18.50	18.94	18.44	18.75
1724	NYSE	GOLD	Fri, Mar 19, 1999	18.50	18.50	18.31	18.50
1723	NYSE	GOLD	Thu, Mar 18, 1999	18.25	18.38	17.88	18.19
1722	NYSE	GOLD	Wed, Mar 17, 1999	18.31	18.38	17.94	18.31
1721	NYSE	GOLD	Tue, Mar 16, 1999	17.88	18.06	17.31	18.06
1720	NYSE	GOLD	Mon, Mar 15, 1999	18.50	18.50	18.00	18.06
1719	NYSE	GOLD	Fri, Mar 12, 1999	18.94	19.25	18.50	18.69
1718	NYSE	GOLD	Thu, Mar 11, 1999	19.19	19.44	18.88	18.94
1717	NYSE	GOLD	Wed, Mar 10, 1999	18.75	19.13	18.56	18.94
1716	NYSE	GOLD	Tue, Mar 9, 1999	19.13	19.63	18.75	18.75
1715	NYSE	GOLD	Mon, Mar 8, 1999	18.31	18.94	18.19	18.88
1714	NYSE	GOLD	Fri, Mar 5, 1999	18.00	18.19	17.81	18.06
1713	NYSE	GOLD	Thu, Mar 4, 1999	17.75	18.06	17.69	18.00
1712	NYSE	GOLD	Wed, Mar 3, 1999	17.56	17.63	17.25	17.63
1711	NYSE	GOLD	Tue, Mar 2, 1999	17.75	18.00	17.56	17.56
1710	NYSE	GOLD	Mon, Mar 1, 1999	17.69	17.81	17.50	17.63
1709	NYSE	GOLD	Fri, Feb 26, 1999	17.88	17.94	17.44	17.69
1708	NYSE	GOLD	Thu, Feb 25, 1999	17.56	17.88	17.38	17.81
1707	NYSE	GOLD	Wed, Feb 24, 1999	17.88	18.13	17.56	17.69
1706	NYSE	GOLD	Tue, Feb 23, 1999	18.06	18.19	17.88	17.88
1705	NYSE	GOLD	Mon, Feb 22, 1999	18.31	18.38	18.00	18.06
1704	NYSE	GOLD	Fri, Feb 19, 1999	18.25	18.56	18.00	18.44
1703	NYSE	GOLD	Thu, Feb 18, 1999	18.81	18.94	17.88	18.25
1702	NYSE	GOLD	Wed, Feb 17, 1999	19.00	19.31	18.56	18.69
1701	NYSE	GOLD	Tue, Feb 16, 1999	18.81	19.31	18.81	19.06
1700	NYSE	GOLD	Fri, Feb 12, 1999	19.19	19.63	19.06	19.63
1699	NYSE	GOLD	Thu, Feb 11, 1999	19.00	19.06	18.56	18.69
1698	NYSE	GOLD	Wed, Feb 10, 1999	19.13	19.25	18.88	19.00
1697	NYSE	GOLD	Tue, Feb 9, 1999	19.75	19.75	18.88	18.88
1696	NYSE	GOLD	Mon, Feb 8, 1999	20.06	20.56	20.00	20.19
1695	NYSE	GOLD	Fri, Feb 5, 1999	20.38	20.63	20.00	20.25
1694	NYSE	GOLD	Thu, Feb 4, 1999	19.25	20.38	19.25	20.31
1693	NYSE	GOLD	Wed, Feb 3, 1999	19.44	19.44	19.13	19.19
1692	NYSE	GOLD	Tue, Feb 2, 1999	19.63	20.13	19.50	19.69
1691	NYSE	GOLD	Mon, Feb 1, 1999	19.19	19.69	19.19	19.69
1690	NYSE	GOLD	Fri, Jan 29, 1999	18.88	19.13	18.75	19.06
1689	NYSE	GOLD	Thu, Jan 28, 1999	18.31	18.75	18.31	18.69
1688	NYSE	GOLD	Wed, Jan 27, 1999	18.56	18.63	18.19	18.31
1687	NYSE	GOLD	Tue, Jan 26, 1999	19.44	19.44	18.50	18.75
1686	NYSE	GOLD	Mon, Jan 25, 1999	19.75	20.00	19.44	19.50
1685	NYSE	GOLD	Fri, Jan 22, 1999	19.75	19.75	19.38	19.56
1684	NYSE	GOLD	Thu, Jan 21, 1999	19.94	20.19	19.75	20.00
1683	NYSE	GOLD	Wed, Jan 20, 1999	19.63	19.88	19.25	19.81
1682	NYSE	GOLD	Tue, Jan 19, 1999	20.00	20.00	19.63	19.75
1681	NYSE	GOLD	Fri, Jan 15, 1999	20.00	20.38	19.88	20.38
1680	NYSE	GOLD	Thu, Jan 14, 1999	20.19	20.44	19.94	20.06
1679	NYSE	GOLD	Wed, Jan 13, 1999	19.81	20.44	19.75	20.31
1678	NYSE	GOLD	Tue, Jan 12, 1999	20.50	20.94	20.38	20.50
1677	NYSE	GOLD	Mon, Jan 11, 1999	21.13	21.81	21.00	21.63
1676	NYSE	GOLD	Fri, Jan 8, 1999	20.94	21.38	20.38	21.25
1675	NYSE	GOLD	Thu, Jan 7, 1999	20.44	21.00	20.33	20.88
1674	NYSE	GOLD	Wed, Jan 6, 1999	19.94	20.25	19.81	20.13
1673	NYSE	GOLD	Tue, Jan 5, 1999	19.38	19.94	19.31	19.63
1672	NYSE	GOLD	Mon, Jan 4, 1999	19.25	19.69	19.19	19.50
1671	NYSE	GOLD	Thu, Dec 31, 1998	19.00	19.50	19.00	19.50
1670	NYSE	GOLD	Wed, Dec 30, 1998	19.56	19.75	19.00	19.00
1669	NYSE	GOLD	Tue, Dec 29, 1998	18.81	19.56	18.81	19.44
1668	NYSE	GOLD	Mon, Dec 28, 1998	18.81	18.88	18.00	18.81
1667	NYSE	GOLD	Thu, Dec 24, 1998	18.88	19.25	18.75	19.06
1666	NYSE	GOLD	Wed, Dec 23, 1998	18.25	18.94	17.94	18.88
1665	NYSE	GOLD	Tue, Dec 22, 1998	19.00	19.00	18.38	18.38
1664	NYSE	GOLD	Mon, Dec 21, 1998	19.31	19.38	18.81	19.00
1663	NYSE	GOLD	Fri, Dec 18, 1998	19.81	19.94	19.31	19.31
1662	NYSE	GOLD	Thu, Dec 17, 1998	20.25	20.25	19.44	19.69
1661	NYSE	GOLD	Wed, Dec 16, 1998	19.50	20.56	19.44	20.56
1660	NYSE	GOLD	Tue, Dec 15, 1998	19.38	19.63	19.19	19.31
1659	NYSE	GOLD	Mon, Dec 14, 1998	19.19	19.50	18.88	19.19
1658	NYSE	GOLD	Fri, Dec 11, 1998	19.00	19.13	18.69	18.94
1657	NYSE	GOLD	Thu, Dec 10, 1998	18.50	19.69	18.44	19.69
1656	NYSE	GOLD	Wed, Dec 9, 1998	18.81	19.00	18.38	18.50
1655	NYSE	GOLD	Tue, Dec 8, 1998	19.06	19.13	18.50	18.75
1654	NYSE	GOLD	Mon, Dec 7, 1998	19.63	19.75	19.13	19.31
1653	NYSE	GOLD	Fri, Dec 4, 1998	18.69	19.19	18.63	19.06
1652	NYSE	GOLD	Thu, Dec 3, 1998	19.63	19.75	18.50	18.50
1651	NYSE	GOLD	Wed, Dec 2, 1998	19.69	20.06	19.56	19.75
1650	NYSE	GOLD	Tue, Dec 1, 1998	20.00	20.50	19.75	19.94
1649	NYSE	GOLD	Mon, Nov 30, 1998	20.25	20.25	19.38	20.00
1648	NYSE	GOLD	Fri, Nov 27, 1998	20.69	20.75	20.63	20.63
1647	NYSE	GOLD	Wed, Nov 25, 1998	21.13	21.38	20.75	20.81
1646	NYSE	GOLD	Tue, Nov 24, 1998	21.56	22.06	21.13	21.13
1645	NYSE	GOLD	Mon, Nov 23, 1998	21.44	21.81	20.88	21.81
1644	NYSE	GOLD	Fri, Nov 20, 1998	21.56	21.69	21.19	21.31
1643	NYSE	GOLD	Thu, Nov 19, 1998	21.38	21.50	20.81	21.38
1642	NYSE	GOLD	Wed, Nov 18, 1998	21.75	22.06	21.25	21.25
1641	NYSE	GOLD	Tue, Nov 17, 1998	20.38	21.00	20.25	20.56
1640	NYSE	GOLD	Mon, Nov 16, 1998	21.13	21.25	20.56	20.56
1639	NYSE	GOLD	Fri, Nov 13, 1998	21.88	22.19	21.00	21.25
1638	NYSE	GOLD	Thu, Nov 12, 1998	21.00	22.25	21.00	21.94
1637	NYSE	GOLD	Wed, Nov 11, 1998	21.69	21.88	20.75	20.75
1636	NYSE	GOLD	Tue, Nov 10, 1998	21.69	22.13	21.38	21.44
1635	NYSE	GOLD	Mon, Nov 9, 1998	21.63	21.88	21.44	21.81
1634	NYSE	GOLD	Fri, Nov 6, 1998	22.81	23.06	21.88	22.25
1633	NYSE	GOLD	Thu, Nov 5, 1998	21.88	23.63	21.75	23.13
1632	NYSE	GOLD	Wed, Nov 4, 1998	20.88	22.25	20.88	22.00
1631	NYSE	GOLD	Tue, Nov 3, 1998	20.50	20.88	20.44	20.63
1630	NYSE	GOLD	Mon, Nov 2, 1998	21.31	21.38	20.63	20.69
1629	NYSE	GOLD	Fri, Oct 30, 1998	21.13	21.44	20.75	21.38
1628	NYSE	GOLD	Thu, Oct 29, 1998	20.81	21.44	20.81	21.06
1627	NYSE	GOLD	Wed, Oct 28, 1998	20.69	21.19	20.31	20.88
1626	NYSE	GOLD	Tue, Oct 27, 1998	19.75	20.88	19.75	20.81
1625	NYSE	GOLD	Mon, Oct 26, 1998	19.63	19.75	19.13	19.75
1624	NYSE	GOLD	Fri, Oct 23, 1998	20.00	20.25	19.69	19.75
1623	NYSE	GOLD	Thu, Oct 22, 1998	19.56	20.19	19.56	19.94
1622	NYSE	GOLD	Wed, Oct 21, 1998	20.81	20.81	20.19	20.31
1621	NYSE	GOLD	Tue, Oct 20, 1998	20.88	21.19	20.56	20.88
1620	NYSE	GOLD	Mon, Oct 19, 1998	20.94	21.06	20.50	20.75
1619	NYSE	GOLD	Fri, Oct 16, 1998	20.94	21.50	20.50	21.19
1618	NYSE	GOLD	Thu, Oct 15, 1998	20.13	21.25	20.13	21.00
1617	NYSE	GOLD	Wed, Oct 14, 1998	20.19	20.19	19.69	19.88
1616	NYSE	GOLD	Tue, Oct 13, 1998	21.19	21.19	20.31	20.38
1615	NYSE	GOLD	Mon, Oct 12, 1998	20.88	21.25	19.69	21.25
1614	NYSE	GOLD	Fri, Oct 9, 1998	21.81	21.81	20.75	21.19
1613	NYSE	GOLD	Thu, Oct 8, 1998	23.25	23.38	22.00	22.13
1612	NYSE	GOLD	Wed, Oct 7, 1998	21.94	23.00	21.44	23.00
1611	NYSE	GOLD	Tue, Oct 6, 1998	19.63	21.13	19.56	21.13
1610	NYSE	GOLD	Mon, Oct 5, 1998	21.75	22.00	20.69	20.81
1609	NYSE	GOLD	Fri, Oct 2, 1998	21.50	22.69	21.13	21.31
1608	NYSE	GOLD	Thu, Oct 1, 1998	20.75	21.44	20.50	21.13
1607	NYSE	GOLD	Wed, Sep 30, 1998	19.56	20.25	19.06	20.00
1606	NYSE	GOLD	Tue, Sep 29, 1998	21.31	21.44	19.75	19.81
1605	NYSE	GOLD	Mon, Sep 28, 1998	20.00	21.56	19.88	21.38
1604	NYSE	GOLD	Fri, Sep 25, 1998	20.88	21.31	20.31	20.50
1603	NYSE	GOLD	Thu, Sep 24, 1998	19.13	20.44	19.13	20.19
1602	NYSE	GOLD	Wed, Sep 23, 1998	17.94	19.00	17.88	19.00
1601	NYSE	GOLD	Tue, Sep 22, 1998	17.75	18.06	17.44	17.94
1600	NYSE	GOLD	Mon, Sep 21, 1998	18.75	18.88	17.69	17.75
1599	NYSE	GOLD	Fri, Sep 18, 1998	18.00	18.44	17.63	18.44
1598	NYSE	GOLD	Thu, Sep 17, 1998	17.56	18.31	17.56	18.06
1597	NYSE	GOLD	Wed, Sep 16, 1998	17.31	17.38	17.00	17.31
1596	NYSE	GOLD	Tue, Sep 15, 1998	17.88	18.19	17.44	17.56
1595	NYSE	GOLD	Mon, Sep 14, 1998	17.50	17.88	17.25	17.88
1594	NYSE	GOLD	Fri, Sep 11, 1998	19.13	19.25	17.75	17.88
1593	NYSE	GOLD	Thu, Sep 10, 1998	17.50	18.13	17.38	18.06
1592	NYSE	GOLD	Wed, Sep 9, 1998	16.38	16.94	16.25	16.50
1591	NYSE	GOLD	Tue, Sep 8, 1998	16.75	16.94	16.06	16.94
1590	NYSE	GOLD	Fri, Sep 4, 1998	15.38	16.81	15.38	16.75
1589	NYSE	GOLD	Thu, Sep 3, 1998	13.75	15.44	13.63	15.25
1588	NYSE	GOLD	Wed, Sep 2, 1998	13.38	14.13	13.38	13.75
1587	NYSE	GOLD	Tue, Sep 1, 1998	13.50	13.75	13.00	13.31
1586	NYSE	GOLD	Mon, Aug 31, 1998	13.50	13.63	12.88	13.00
1585	NYSE	GOLD	Fri, Aug 28, 1998	14.13	14.25	12.88	13.25
1584	NYSE	GOLD	Thu, Aug 27, 1998	15.00	15.06	14.00	14.38
1583	NYSE	GOLD	Wed, Aug 26, 1998	16.00	16.06	15.31	15.31
1582	NYSE	GOLD	Tue, Aug 25, 1998	16.06	16.19	15.88	16.00
1581	NYSE	GOLD	Mon, Aug 24, 1998	16.56	16.69	16.25	16.38
1580	NYSE	GOLD	Fri, Aug 21, 1998	16.63	16.88	16.25	16.56
1579	NYSE	GOLD	Thu, Aug 20, 1998	16.56	16.69	16.50	16.69
1578	NYSE	GOLD	Wed, Aug 19, 1998	16.13	16.56	16.06	16.38
1577	NYSE	GOLD	Tue, Aug 18, 1998	15.81	16.13	15.63	16.06
1576	NYSE	GOLD	Mon, Aug 17, 1998	15.69	15.88	15.56	15.81
1575	NYSE	GOLD	Fri, Aug 14, 1998	15.94	16.00	15.56	15.56
1574	NYSE	GOLD	Thu, Aug 13, 1998	15.88	16.50	15.88	16.06
1573	NYSE	GOLD	Wed, Aug 12, 1998	16.13	16.25	15.75	15.88
1572	NYSE	GOLD	Tue, Aug 11, 1998	16.19	16.19	15.63	15.88
1571	NYSE	GOLD	Mon, Aug 10, 1998	16.31	16.63	16.19	16.56
1570	NYSE	GOLD	Fri, Aug 7, 1998	16.44	16.63	16.38	16.50
1569	NYSE	GOLD	Thu, Aug 6, 1998	16.56	16.75	16.38	16.56
1568	NYSE	GOLD	Wed, Aug 5, 1998	16.50	17.00	16.44	16.63
1567	NYSE	GOLD	Tue, Aug 4, 1998	16.50	16.88	16.25	16.25
1566	NYSE	GOLD	Mon, Aug 3, 1998	16.50	16.69	16.00	16.19
1565	NYSE	GOLD	Fri, Jul 31, 1998	17.06	17.19	16.13	16.38
1564	NYSE	GOLD	Thu, Jul 30, 1998	17.19	17.25	17.00	17.19
1563	NYSE	GOLD	Wed, Jul 29, 1998	17.50	17.63	17.00	17.00
1562	NYSE	GOLD	Tue, Jul 28, 1998	17.63	17.94	17.50	17.63
1561	NYSE	GOLD	Mon, Jul 27, 1998	17.50	17.75	17.50	17.63
1560	NYSE	GOLD	Fri, Jul 24, 1998	18.13	18.13	17.56	17.69
1559	NYSE	GOLD	Thu, Jul 23, 1998	18.06	18.31	17.75	17.75
1558	NYSE	GOLD	Wed, Jul 22, 1998	18.25	18.50	18.19	18.31
1557	NYSE	GOLD	Tue, Jul 21, 1998	18.38	18.75	18.25	18.25
1556	NYSE	GOLD	Mon, Jul 20, 1998	18.56	18.75	18.38	18.75
1555	NYSE	GOLD	Fri, Jul 17, 1998	18.31	18.63	18.25	18.44
1554	NYSE	GOLD	Thu, Jul 16, 1998	17.88	18.44	17.88	18.31
1553	NYSE	GOLD	Wed, Jul 15, 1998	18.06	18.13	17.75	17.88
1552	NYSE	GOLD	Tue, Jul 14, 1998	18.19	18.31	18.06	18.19
1551	NYSE	GOLD	Mon, Jul 13, 1998	18.31	18.75	17.94	18.00
1550	NYSE	GOLD	Fri, Jul 10, 1998	18.38	18.38	17.88	18.25
1549	NYSE	GOLD	Thu, Jul 9, 1998	18.81	18.88	18.38	18.38
1548	NYSE	GOLD	Wed, Jul 8, 1998	18.69	18.94	18.56	18.94
1547	NYSE	GOLD	Tue, Jul 7, 1998	18.75	19.44	18.56	19.13
1546	NYSE	GOLD	Mon, Jul 6, 1998	18.38	18.63	18.25	18.50
1545	NYSE	GOLD	Thu, Jul 2, 1998	18.63	18.81	18.25	18.38
1544	NYSE	GOLD	Wed, Jul 1, 1998	19.13	19.19	18.56	19.00
1543	NYSE	GOLD	Tue, Jun 30, 1998	18.88	19.31	18.69	19.25
1542	NYSE	GOLD	Mon, Jun 29, 1998	18.50	18.69	18.38	18.38
1541	NYSE	GOLD	Fri, Jun 26, 1998	18.38	18.63	18.25	18.56
1540	NYSE	GOLD	Thu, Jun 25, 1998	18.25	18.56	18.19	18.50
1539	NYSE	GOLD	Wed, Jun 24, 1998	18.19	18.25	17.88	18.13
1538	NYSE	GOLD	Tue, Jun 23, 1998	17.88	18.25	17.75	18.25
1537	NYSE	GOLD	Mon, Jun 22, 1998	17.63	18.00	17.50	17.88
1536	NYSE	GOLD	Fri, Jun 19, 1998	18.19	18.56	18.06	18.06
1535	NYSE	GOLD	Thu, Jun 18, 1998	17.81	17.88	17.44	17.81
1534	NYSE	GOLD	Wed, Jun 17, 1998	17.75	18.13	17.69	17.94
1533	NYSE	GOLD	Tue, Jun 16, 1998	17.06	17.38	17.00	17.38
1532	NYSE	GOLD	Mon, Jun 15, 1998	17.00	17.31	16.69	16.69
1531	NYSE	GOLD	Fri, Jun 12, 1998	17.50	17.63	16.50	17.19
1530	NYSE	GOLD	Thu, Jun 11, 1998	18.00	18.06	16.94	17.38
1529	NYSE	GOLD	Wed, Jun 10, 1998	18.88	18.88	18.13	18.19
1528	NYSE	GOLD	Tue, Jun 9, 1998	19.56	19.88	18.75	18.75
1527	NYSE	GOLD	Mon, Jun 8, 1998	18.50	19.50	18.50	19.44
1526	NYSE	GOLD	Fri, Jun 5, 1998	18.38	18.56	18.31	18.50
1525	NYSE	GOLD	Thu, Jun 4, 1998	18.63	18.81	18.56	18.63
1524	NYSE	GOLD	Wed, Jun 3, 1998	19.00	19.19	18.75	18.81
1523	NYSE	GOLD	Tue, Jun 2, 1998	18.75	19.06	18.75	19.00
1522	NYSE	GOLD	Mon, Jun 1, 1998	19.06	19.06	18.38	18.50
1521	NYSE	GOLD	Fri, May 29, 1998	19.75	19.81	19.19	19.25
1520	NYSE	GOLD	Thu, May 28, 1998	19.38	19.81	19.25	19.75
1519	NYSE	GOLD	Wed, May 27, 1998	19.31	19.50	19.13	19.25
1518	NYSE	GOLD	Tue, May 26, 1998	20.69	20.69	19.63	19.75
1517	NYSE	GOLD	Fri, May 22, 1998	20.81	21.06	20.69	21.00
1516	NYSE	GOLD	Thu, May 21, 1998	21.06	21.19	20.63	20.94
1515	NYSE	GOLD	Wed, May 20, 1998	21.38	21.44	20.88	20.94
1514	NYSE	GOLD	Tue, May 19, 1998	21.25	21.50	21.06	21.13
1513	NYSE	GOLD	Mon, May 18, 1998	21.75	21.88	20.88	20.88
1512	NYSE	GOLD	Fri, May 15, 1998	22.19	22.38	21.88	21.88
1511	NYSE	GOLD	Thu, May 14, 1998	21.31	21.81	21.00	21.69
1510	NYSE	GOLD	Wed, May 13, 1998	21.50	21.81	21.31	21.50
1509	NYSE	GOLD	Tue, May 12, 1998	22.31	22.38	21.63	21.75
1508	NYSE	GOLD	Mon, May 11, 1998	21.88	22.44	21.81	22.44
1507	NYSE	GOLD	Fri, May 8, 1998	21.69	22.00	21.69	21.81
1506	NYSE	GOLD	Thu, May 7, 1998	21.50	21.63	21.19	21.38
1505	NYSE	GOLD	Wed, May 6, 1998	21.94	21.94	21.44	21.94
1504	NYSE	GOLD	Tue, May 5, 1998	22.00	22.38	21.63	22.06
1503	NYSE	GOLD	Mon, May 4, 1998	22.06	22.38	21.81	22.06
1502	NYSE	GOLD	Fri, May 1, 1998	22.44	22.50	21.50	21.94
1501	NYSE	GOLD	Thu, Apr 30, 1998	23.44	23.50	22.38	22.44
1500	NYSE	GOLD	Wed, Apr 29, 1998	22.81	23.69	22.81	23.25
1499	NYSE	GOLD	Tue, Apr 28, 1998	22.31	22.88	22.25	22.88
1498	NYSE	GOLD	Mon, Apr 27, 1998	22.50	22.75	22.19	22.31
1497	NYSE	GOLD	Fri, Apr 24, 1998	23.44	23.56	22.94	22.94
1496	NYSE	GOLD	Thu, Apr 23, 1998	23.56	23.69	23.25	23.63
1495	NYSE	GOLD	Wed, Apr 22, 1998	23.06	23.63	22.94	23.63
1494	NYSE	GOLD	Tue, Apr 21, 1998	21.69	22.81	21.69	22.81
1493	NYSE	GOLD	Mon, Apr 20, 1998	21.44	21.69	21.38	21.44
1492	NYSE	GOLD	Fri, Apr 17, 1998	21.69	21.81	21.19	21.44
1491	NYSE	GOLD	Thu, Apr 16, 1998	21.63	21.94	21.44	21.69
1490	NYSE	GOLD	Wed, Apr 15, 1998	21.63	22.06	21.44	21.81
1489	NYSE	GOLD	Tue, Apr 14, 1998	22.19	22.31	21.69	21.88
1488	NYSE	GOLD	Mon, Apr 13, 1998	22.38	22.56	22.06	22.50
1487	NYSE	GOLD	Thu, Apr 9, 1998	22.81	23.06	22.13	22.13
1486	NYSE	GOLD	Wed, Apr 8, 1998	22.25	23.13	22.00	23.13
1485	NYSE	GOLD	Tue, Apr 7, 1998	23.06	23.06	22.44	22.44
1484	NYSE	GOLD	Mon, Apr 6, 1998	23.00	23.44	22.94	23.13
1483	NYSE	GOLD	Fri, Apr 3, 1998	22.56	22.69	22.13	22.50
1482	NYSE	GOLD	Thu, Apr 2, 1998	21.50	22.06	21.50	21.69
1481	NYSE	GOLD	Wed, Apr 1, 1998	21.56	21.63	21.31	21.31
1480	NYSE	GOLD	Tue, Mar 31, 1998	21.69	21.88	21.50	21.63
1479	NYSE	GOLD	Mon, Mar 30, 1998	21.81	22.31	21.50	21.81
1478	NYSE	GOLD	Fri, Mar 27, 1998	21.44	22.19	21.19	21.94
1477	NYSE	GOLD	Thu, Mar 26, 1998	19.88	21.38	19.75	21.31
1476	NYSE	GOLD	Wed, Mar 25, 1998	20.00	20.31	19.75	19.81
1475	NYSE	GOLD	Tue, Mar 24, 1998	20.38	20.44	19.88	20.13
1474	NYSE	GOLD	Mon, Mar 23, 1998	19.38	20.19	19.31	20.19
1473	NYSE	GOLD	Fri, Mar 20, 1998	19.31	19.31	18.94	19.00
1472	NYSE	GOLD	Thu, Mar 19, 1998	19.31	19.50	19.13	19.19
1471	NYSE	GOLD	Wed, Mar 18, 1998	19.06	19.38	19.06	19.31
1470	NYSE	GOLD	Tue, Mar 17, 1998	19.88	19.88	19.44	19.44
1469	NYSE	GOLD	Mon, Mar 16, 1998	20.31	20.31	20.00	20.00
1468	NYSE	GOLD	Fri, Mar 13, 1998	20.06	20.38	20.06	20.38
1467	NYSE	GOLD	Thu, Mar 12, 1998	20.13	20.19	19.75	20.06
1466	NYSE	GOLD	Wed, Mar 11, 1998	20.38	20.56	20.19	20.25
1465	NYSE	GOLD	Tue, Mar 10, 1998	20.25	20.94	20.19	20.75
1464	NYSE	GOLD	Mon, Mar 9, 1998	19.50	20.31	19.38	20.31
1463	NYSE	GOLD	Fri, Mar 6, 1998	19.31	19.56	19.19	19.56
1462	NYSE	GOLD	Thu, Mar 5, 1998	18.81	19.25	18.69	19.25
1461	NYSE	GOLD	Wed, Mar 4, 1998	18.88	19.19	18.88	19.19
1460	NYSE	GOLD	Tue, Mar 3, 1998	18.88	19.13	18.88	19.00
1459	NYSE	GOLD	Mon, Mar 2, 1998	19.25	19.38	19.06	19.31
1458	NYSE	GOLD	Fri, Feb 27, 1998	19.00	19.38	18.94	19.31
1457	NYSE	GOLD	Thu, Feb 26, 1998	17.81	18.63	17.81	18.63
1456	NYSE	GOLD	Wed, Feb 25, 1998	17.88	17.88	17.69	17.75
1455	NYSE	GOLD	Tue, Feb 24, 1998	18.06	18.06	17.69	17.69
1454	NYSE	GOLD	Mon, Feb 23, 1998	18.13	18.19	18.00	18.00
1453	NYSE	GOLD	Fri, Feb 20, 1998	18.50	18.56	18.44	18.50
1452	NYSE	GOLD	Thu, Feb 19, 1998	19.13	19.13	18.69	18.81
1451	NYSE	GOLD	Wed, Feb 18, 1998	19.19	19.44	18.94	19.00
1450	NYSE	GOLD	Tue, Feb 17, 1998	20.06	20.06	19.13	19.13
1449	NYSE	GOLD	Fri, Feb 13, 1998	19.88	20.06	19.75	20.00
1448	NYSE	GOLD	Thu, Feb 12, 1998	19.63	19.75	19.31	19.75
1447	NYSE	GOLD	Wed, Feb 11, 1998	19.63	19.94	19.50	19.69
1446	NYSE	GOLD	Tue, Feb 10, 1998	20.19	20.25	19.63	19.81
1445	NYSE	GOLD	Mon, Feb 9, 1998	19.94	20.19	19.81	20.13
1444	NYSE	GOLD	Fri, Feb 6, 1998	19.69	19.94	19.63	19.81
1443	NYSE	GOLD	Thu, Feb 5, 1998	19.94	20.00	19.31	19.75
1442	NYSE	GOLD	Wed, Feb 4, 1998	18.88	19.69	18.81	19.50
1441	NYSE	GOLD	Tue, Feb 3, 1998	19.00	19.00	18.31	18.44
1440	NYSE	GOLD	Mon, Feb 2, 1998	19.25	19.63	19.25	19.56
1439	NYSE	GOLD	Fri, Jan 30, 1998	19.56	19.63	19.31	19.38
1438	NYSE	GOLD	Thu, Jan 29, 1998	20.13	20.13	19.31	19.38
1437	NYSE	GOLD	Wed, Jan 28, 1998	19.56	20.38	19.56	20.31
1436	NYSE	GOLD	Tue, Jan 27, 1998	19.56	20.06	19.56	20.00
1435	NYSE	GOLD	Mon, Jan 26, 1998	19.50	20.13	19.25	19.56
1434	NYSE	GOLD	Fri, Jan 23, 1998	17.63	19.25	17.63	19.06
1433	NYSE	GOLD	Thu, Jan 22, 1998	18.00	18.19	17.63	17.63
1432	NYSE	GOLD	Wed, Jan 21, 1998	17.75	18.00	17.56	17.88
1431	NYSE	GOLD	Tue, Jan 20, 1998	17.25	17.69	17.19	17.56
1430	NYSE	GOLD	Fri, Jan 16, 1998	18.56	18.75	18.31	18.63
1429	NYSE	GOLD	Thu, Jan 15, 1998	17.25	18.00	17.25	18.00
1428	NYSE	GOLD	Wed, Jan 14, 1998	17.75	17.81	17.13	17.25
1427	NYSE	GOLD	Tue, Jan 13, 1998	15.75	16.88	15.69	16.88
1426	NYSE	GOLD	Mon, Jan 12, 1998	15.63	15.94	15.06	15.38
1425	NYSE	GOLD	Fri, Jan 9, 1998	16.00	16.06	15.63	15.75
1424	NYSE	GOLD	Thu, Jan 8, 1998	16.63	16.88	15.88	16.06
1423	NYSE	GOLD	Wed, Jan 7, 1998	16.88	17.44	16.75	17.25
1422	NYSE	GOLD	Tue, Jan 6, 1998	17.81	17.88	16.94	17.00
1421	NYSE	GOLD	Mon, Jan 5, 1998	18.63	18.63	17.69	17.88
1420	NYSE	GOLD	Fri, Jan 2, 1998	18.63	19.19	18.50	18.88
1419	NYSE	GOLD	Wed, Dec 31, 1997	18.50	18.88	18.44	18.63
1418	NYSE	GOLD	Tue, Dec 30, 1997	18.31	19.25	18.25	19.13
1417	NYSE	GOLD	Mon, Dec 29, 1997	19.06	19.25	18.50	18.56
1416	NYSE	GOLD	Fri, Dec 26, 1997	19.25	19.31	18.88	19.25
1415	NYSE	GOLD	Wed, Dec 24, 1997	18.88	19.56	18.88	19.38
1414	NYSE	GOLD	Tue, Dec 23, 1997	18.38	18.69	18.25	18.56
1413	NYSE	GOLD	Mon, Dec 22, 1997	17.94	18.25	17.94	18.13
1412	NYSE	GOLD	Fri, Dec 19, 1997	18.19	18.25	17.50	17.75
1411	NYSE	GOLD	Thu, Dec 18, 1997	18.56	19.00	18.25	18.31
1410	NYSE	GOLD	Wed, Dec 17, 1997	18.00	18.56	17.88	18.56
1409	NYSE	GOLD	Tue, Dec 16, 1997	17.19	17.50	16.94	17.06
1408	NYSE	GOLD	Mon, Dec 15, 1997	16.88	17.31	16.75	17.19
1407	NYSE	GOLD	Fri, Dec 12, 1997	16.00	16.81	16.00	16.69
1406	NYSE	GOLD	Thu, Dec 11, 1997	16.13	16.38	15.88	16.06
1405	NYSE	GOLD	Wed, Dec 10, 1997	15.88	16.13	15.31	16.06
1404	NYSE	GOLD	Tue, Dec 9, 1997	15.50	15.63	15.13	15.44
1403	NYSE	GOLD	Mon, Dec 8, 1997	16.25	16.31	15.75	15.75
1402	NYSE	GOLD	Fri, Dec 5, 1997	15.69	16.25	15.63	16.13
1401	NYSE	GOLD	Thu, Dec 4, 1997	16.25	16.38	15.56	15.75
1400	NYSE	GOLD	Wed, Dec 3, 1997	16.50	16.63	16.38	16.44
1399	NYSE	GOLD	Tue, Dec 2, 1997	16.38	16.75	16.25	16.56
1398	NYSE	GOLD	Mon, Dec 1, 1997	16.19	16.38	15.94	16.31
1397	NYSE	GOLD	Fri, Nov 28, 1997	16.31	16.56	16.25	16.56
1396	NYSE	GOLD	Wed, Nov 26, 1997	16.63	16.75	16.31	16.56
1395	NYSE	GOLD	Tue, Nov 25, 1997	17.38	17.56	16.94	17.00
1394	NYSE	GOLD	Mon, Nov 24, 1997	18.00	18.00	17.50	17.50
1393	NYSE	GOLD	Fri, Nov 21, 1997	18.44	18.50	17.81	17.88
1392	NYSE	GOLD	Thu, Nov 20, 1997	17.88	18.25	17.81	18.19
1391	NYSE	GOLD	Wed, Nov 19, 1997	18.19	18.50	17.81	18.00
1390	NYSE	GOLD	Tue, Nov 18, 1997	18.38	18.94	18.13	18.13
1389	NYSE	GOLD	Mon, Nov 17, 1997	18.50	18.63	18.31	18.31
1388	NYSE	GOLD	Fri, Nov 14, 1997	17.75	18.31	17.25	18.25
1387	NYSE	GOLD	Thu, Nov 13, 1997	18.00	18.56	18.00	18.50
1386	NYSE	GOLD	Wed, Nov 12, 1997	19.06	19.06	17.63	17.75
1385	NYSE	GOLD	Tue, Nov 11, 1997	19.75	20.00	18.94	19.25
1384	NYSE	GOLD	Mon, Nov 10, 1997	19.50	19.69	19.25	19.38
1383	NYSE	GOLD	Fri, Nov 7, 1997	19.38	19.56	19.19	19.38
1382	NYSE	GOLD	Thu, Nov 6, 1997	20.06	20.25	19.81	19.88
1381	NYSE	GOLD	Wed, Nov 5, 1997	20.38	20.56	20.19	20.31
1380	NYSE	GOLD	Tue, Nov 4, 1997	20.69	20.88	20.38	20.38
1379	NYSE	GOLD	Mon, Nov 3, 1997	20.88	21.13	20.50	20.56
1378	NYSE	GOLD	Fri, Oct 31, 1997	20.25	21.00	20.13	20.56
1377	NYSE	GOLD	Thu, Oct 30, 1997	20.38	21.13	20.25	21.13
1376	NYSE	GOLD	Wed, Oct 29, 1997	20.81	20.81	19.81	19.88
1375	NYSE	GOLD	Tue, Oct 28, 1997	19.13	20.88	19.13	20.81
1374	NYSE	GOLD	Mon, Oct 27, 1997	21.50	21.50	19.81	20.00
1373	NYSE	GOLD	Fri, Oct 24, 1997	22.75	22.75	21.50	21.56
1372	NYSE	GOLD	Thu, Oct 23, 1997	24.00	24.19	23.56	23.56
1371	NYSE	GOLD	Wed, Oct 22, 1997	23.00	23.63	22.94	23.63
1370	NYSE	GOLD	Tue, Oct 21, 1997	22.25	22.94	22.19	22.94
1369	NYSE	GOLD	Mon, Oct 20, 1997	22.38	22.56	22.19	22.19
1368	NYSE	GOLD	Fri, Oct 17, 1997	22.69	22.94	22.50	22.63
1367	NYSE	GOLD	Thu, Oct 16, 1997	23.63	23.69	23.00	23.00
1366	NYSE	GOLD	Wed, Oct 15, 1997	23.56	23.75	23.44	23.44
1365	NYSE	GOLD	Tue, Oct 14, 1997	24.25	24.25	22.81	23.81
1364	NYSE	GOLD	Mon, Oct 13, 1997	24.06	24.38	24.00	24.31
1363	NYSE	GOLD	Fri, Oct 10, 1997	24.06	24.13	23.69	24.13
1362	NYSE	GOLD	Thu, Oct 9, 1997	24.75	24.81	23.75	23.88
1361	NYSE	GOLD	Wed, Oct 8, 1997	24.00	24.50	23.88	24.38
1360	NYSE	GOLD	Tue, Oct 7, 1997	24.00	24.13	23.69	24.00
1359	NYSE	GOLD	Mon, Oct 6, 1997	24.63	24.63	24.00	24.06
1358	NYSE	GOLD	Fri, Oct 3, 1997	24.31	24.81	24.25	24.75
1357	NYSE	GOLD	Thu, Oct 2, 1997	24.31	24.69	24.19	24.19
1356	NYSE	GOLD	Wed, Oct 1, 1997	25.19	25.19	24.13	24.63
1355	NYSE	GOLD	Tue, Sep 30, 1997	25.00	25.13	24.63	24.69
1354	NYSE	GOLD	Mon, Sep 29, 1997	23.50	24.19	23.44	23.94
1353	NYSE	GOLD	Fri, Sep 26, 1997	23.69	23.75	23.44	23.44
1352	NYSE	GOLD	Thu, Sep 25, 1997	22.75	24.00	22.75	23.81
1351	NYSE	GOLD	Wed, Sep 24, 1997	22.00	22.69	21.94	22.69
1350	NYSE	GOLD	Tue, Sep 23, 1997	21.38	21.88	21.38	21.81
1349	NYSE	GOLD	Mon, Sep 22, 1997	22.31	22.38	21.38	21.38
1348	NYSE	GOLD	Fri, Sep 19, 1997	22.38	22.75	22.31	22.31
1347	NYSE	GOLD	Thu, Sep 18, 1997	21.63	22.25	21.63	22.19
1346	NYSE	GOLD	Wed, Sep 17, 1997	21.31	21.63	21.31	21.44
1345	NYSE	GOLD	Tue, Sep 16, 1997	21.19	21.19	20.94	21.13
1344	NYSE	GOLD	Mon, Sep 15, 1997	21.50	21.50	21.13	21.19
1343	NYSE	GOLD	Fri, Sep 12, 1997	21.38	21.75	21.31	21.63
1342	NYSE	GOLD	Thu, Sep 11, 1997	21.94	21.94	21.25	21.44
1341	NYSE	GOLD	Wed, Sep 10, 1997	21.75	22.19	21.75	21.88
1340	NYSE	GOLD	Tue, Sep 9, 1997	21.38	21.81	21.25	21.69
1339	NYSE	GOLD	Mon, Sep 8, 1997	22.31	22.38	21.44	21.44
1338	NYSE	GOLD	Fri, Sep 5, 1997	22.63	22.63	22.31	22.38
1337	NYSE	GOLD	Thu, Sep 4, 1997	22.50	22.69	22.44	22.63
1336	NYSE	GOLD	Wed, Sep 3, 1997	22.56	22.75	22.50	22.63
1335	NYSE	GOLD	Tue, Sep 2, 1997	22.63	22.75	22.44	22.63
1334	NYSE	GOLD	Fri, Aug 29, 1997	23.06	23.06	22.69	22.75
1333	NYSE	GOLD	Thu, Aug 28, 1997	23.13	23.38	22.88	22.94
1332	NYSE	GOLD	Wed, Aug 27, 1997	23.31	23.44	23.06	23.06
1331	NYSE	GOLD	Tue, Aug 26, 1997	23.56	23.75	23.38	23.38
1330	NYSE	GOLD	Mon, Aug 25, 1997	23.25	23.38	23.13	23.31
1329	NYSE	GOLD	Fri, Aug 22, 1997	23.13	23.50	23.06	23.38
1328	NYSE	GOLD	Thu, Aug 21, 1997	23.19	23.44	23.00	23.06
1327	NYSE	GOLD	Wed, Aug 20, 1997	22.81	23.06	22.69	22.94
1326	NYSE	GOLD	Tue, Aug 19, 1997	23.56	23.81	22.75	22.88
1325	NYSE	GOLD	Mon, Aug 18, 1997	23.25	23.56	23.00	23.50
1324	NYSE	GOLD	Fri, Aug 15, 1997	23.19	23.56	23.13	23.31
1323	NYSE	GOLD	Thu, Aug 14, 1997	23.69	23.69	23.06	23.13
1322	NYSE	GOLD	Wed, Aug 13, 1997	23.44	23.94	23.38	23.75
1321	NYSE	GOLD	Tue, Aug 12, 1997	23.50	23.63	23.19	23.44
1320	NYSE	GOLD	Mon, Aug 11, 1997	23.69	23.81	23.56	23.69
1319	NYSE	GOLD	Fri, Aug 8, 1997	22.75	23.88	22.75	23.69
1318	NYSE	GOLD	Thu, Aug 7, 1997	22.69	22.88	22.56	22.75
1317	NYSE	GOLD	Wed, Aug 6, 1997	21.94	22.56	21.88	22.44
1316	NYSE	GOLD	Tue, Aug 5, 1997	22.50	22.50	21.94	22.00
1315	NYSE	GOLD	Mon, Aug 4, 1997	22.75	22.81	22.63	22.69
1314	NYSE	GOLD	Fri, Aug 1, 1997	22.75	22.94	22.56	22.75
1313	NYSE	GOLD	Thu, Jul 31, 1997	22.94	23.00	22.63	22.81
1312	NYSE	GOLD	Wed, Jul 30, 1997	22.63	22.81	22.56	22.81
1311	NYSE	GOLD	Tue, Jul 29, 1997	22.06	22.38	22.00	22.38
1310	NYSE	GOLD	Mon, Jul 28, 1997	22.19	22.50	22.06	22.38
1309	NYSE	GOLD	Fri, Jul 25, 1997	22.06	22.19	21.88	22.13
1308	NYSE	GOLD	Thu, Jul 24, 1997	21.94	22.44	21.56	21.81
1307	NYSE	GOLD	Wed, Jul 23, 1997	22.06	22.25	21.81	22.00
1306	NYSE	GOLD	Tue, Jul 22, 1997	22.38	22.75	22.25	22.31
1305	NYSE	GOLD	Mon, Jul 21, 1997	22.75	22.81	21.69	22.25
1304	NYSE	GOLD	Fri, Jul 18, 1997	22.25	23.19	22.13	23.00
1303	NYSE	GOLD	Thu, Jul 17, 1997	21.63	22.31	21.63	22.31
1302	NYSE	GOLD	Wed, Jul 16, 1997	21.44	21.75	21.31	21.50
1301	NYSE	GOLD	Tue, Jul 15, 1997	21.50	22.50	21.25	21.31
1300	NYSE	GOLD	Mon, Jul 14, 1997	22.31	22.31	21.56	21.56
1299	NYSE	GOLD	Fri, Jul 11, 1997	21.81	22.44	21.75	22.38
1298	NYSE	GOLD	Thu, Jul 10, 1997	21.50	21.88	21.38	21.81
1297	NYSE	GOLD	Wed, Jul 9, 1997	21.44	21.44	20.88	21.13
1296	NYSE	GOLD	Tue, Jul 8, 1997	20.75	22.25	20.56	21.44
1295	NYSE	GOLD	Mon, Jul 7, 1997	19.38	20.31	19.31	20.25
1294	NYSE	GOLD	Thu, Jul 3, 1997	22.13	22.38	21.94	21.94
1293	NYSE	GOLD	Wed, Jul 2, 1997	22.13	22.19	21.75	21.88
1292	NYSE	GOLD	Tue, Jul 1, 1997	21.81	22.69	21.81	22.50
1291	NYSE	GOLD	Mon, Jun 30, 1997	21.81	22.00	21.56	21.88
1290	NYSE	GOLD	Fri, Jun 27, 1997	22.19	22.38	21.75	21.94
1289	NYSE	GOLD	Thu, Jun 26, 1997	22.38	22.81	22.25	22.38
1288	NYSE	GOLD	Wed, Jun 25, 1997	22.00	22.63	21.94	22.38
1287	NYSE	GOLD	Tue, Jun 24, 1997	22.13	22.19	21.75	21.81
1286	NYSE	GOLD	Mon, Jun 23, 1997	22.88	22.88	21.63	22.25
1285	NYSE	GOLD	Fri, Jun 20, 1997	23.50	23.50	22.88	23.00
1284	NYSE	GOLD	Thu, Jun 19, 1997	23.75	23.88	23.38	23.63
1283	NYSE	GOLD	Wed, Jun 18, 1997	24.13	24.25	23.38	23.50
1282	NYSE	GOLD	Tue, Jun 17, 1997	24.38	24.50	24.13	24.25
1281	NYSE	GOLD	Mon, Jun 16, 1997	25.00	25.00	24.38	24.38
1280	NYSE	GOLD	Fri, Jun 13, 1997	24.88	25.25	24.75	24.75
1279	NYSE	GOLD	Thu, Jun 12, 1997	24.50	25.00	24.38	25.00
1278	NYSE	GOLD	Wed, Jun 11, 1997	24.50	25.00	24.50	24.75
1277	NYSE	GOLD	Tue, Jun 10, 1997	24.38	24.50	24.25	24.50
1276	NYSE	GOLD	Mon, Jun 9, 1997	24.25	24.63	24.25	24.50
1275	NYSE	GOLD	Fri, Jun 6, 1997	24.38	24.50	24.13	24.13
1274	NYSE	GOLD	Thu, Jun 5, 1997	23.75	24.38	23.63	24.13
1273	NYSE	GOLD	Wed, Jun 4, 1997	24.13	24.38	23.63	23.63
1272	NYSE	GOLD	Tue, Jun 3, 1997	24.75	24.88	24.25	24.38
1271	NYSE	GOLD	Mon, Jun 2, 1997	25.25	25.38	24.75	24.75
1270	NYSE	GOLD	Fri, May 30, 1997	25.38	25.63	25.25	25.25
1269	NYSE	GOLD	Thu, May 29, 1997	25.25	25.75	25.00	25.75
1268	NYSE	GOLD	Wed, May 28, 1997	25.25	25.50	24.88	25.13
1267	NYSE	GOLD	Tue, May 27, 1997	24.88	25.63	24.88	25.50
1266	NYSE	GOLD	Fri, May 23, 1997	24.38	24.63	24.25	24.63
1265	NYSE	GOLD	Thu, May 22, 1997	24.38	24.50	24.25	24.38
1264	NYSE	GOLD	Wed, May 21, 1997	24.38	24.63	24.38	24.38
1263	NYSE	GOLD	Tue, May 20, 1997	24.38	24.75	24.13	24.50
1262	NYSE	GOLD	Mon, May 19, 1997	24.13	24.63	24.00	24.25
1261	NYSE	GOLD	Fri, May 16, 1997	24.38	24.63	24.25	24.50
1260	NYSE	GOLD	Thu, May 15, 1997	24.38	24.88	24.25	24.75
1259	NYSE	GOLD	Wed, May 14, 1997	24.63	24.88	24.25	24.25
1258	NYSE	GOLD	Tue, May 13, 1997	25.13	25.38	24.63	24.63
1257	NYSE	GOLD	Mon, May 12, 1997	25.50	26.00	25.13	25.13
1256	NYSE	GOLD	Fri, May 9, 1997	24.75	25.38	24.75	25.38
1255	NYSE	GOLD	Thu, May 8, 1997	24.75	25.00	24.38	24.50
1254	NYSE	GOLD	Wed, May 7, 1997	23.75	24.63	23.63	24.50
1253	NYSE	GOLD	Tue, May 6, 1997	23.50	23.75	23.25	23.63
1252	NYSE	GOLD	Mon, May 5, 1997	23.25	24.25	23.00	23.25
1251	NYSE	GOLD	Fri, May 2, 1997	22.63	22.75	22.50	22.63
1250	NYSE	GOLD	Thu, May 1, 1997	22.25	22.88	22.25	22.63
1249	NYSE	GOLD	Wed, Apr 30, 1997	22.38	22.50	22.00	22.38
1248	NYSE	GOLD	Tue, Apr 29, 1997	22.13	22.50	22.13	22.38
1247	NYSE	GOLD	Mon, Apr 28, 1997	21.75	22.38	21.50	22.13
1246	NYSE	GOLD	Fri, Apr 25, 1997	22.25	22.38	21.88	22.00
1245	NYSE	GOLD	Thu, Apr 24, 1997	22.75	22.88	21.63	22.00
1244	NYSE	GOLD	Wed, Apr 23, 1997	23.00	23.25	22.63	22.63
1243	NYSE	GOLD	Tue, Apr 22, 1997	23.25	23.38	23.00	23.13
1242	NYSE	GOLD	Mon, Apr 21, 1997	23.50	23.75	23.00	23.50
1241	NYSE	GOLD	Fri, Apr 18, 1997	23.75	24.00	23.25	23.25
1240	NYSE	GOLD	Thu, Apr 17, 1997	22.75	23.75	22.50	23.75
1239	NYSE	GOLD	Wed, Apr 16, 1997	22.38	23.00	22.38	23.00
1238	NYSE	GOLD	Tue, Apr 15, 1997	22.75	22.75	22.38	22.63
1237	NYSE	GOLD	Mon, Apr 14, 1997	23.38	23.38	22.88	22.88
1236	NYSE	GOLD	Fri, Apr 11, 1997	23.63	23.88	23.13	23.25
1235	NYSE	GOLD	Thu, Apr 10, 1997	23.25	24.13	23.13	23.88
1234	NYSE	GOLD	Wed, Apr 9, 1997	23.25	23.63	23.13	23.25
1233	NYSE	GOLD	Tue, Apr 8, 1997	23.25	23.50	23.13	23.38
1232	NYSE	GOLD	Mon, Apr 7, 1997	23.50	23.63	23.13	23.38
1231	NYSE	GOLD	Fri, Apr 4, 1997	23.38	23.75	23.38	23.63
1230	NYSE	GOLD	Thu, Apr 3, 1997	24.00	24.25	23.50	23.75
1229	NYSE	GOLD	Wed, Apr 2, 1997	23.88	24.50	23.88	24.13
1228	NYSE	GOLD	Tue, Apr 1, 1997	23.88	24.00	23.50	23.75
1227	NYSE	GOLD	Mon, Mar 31, 1997	24.25	24.38	23.38	23.75
1226	NYSE	GOLD	Thu, Mar 27, 1997	25.25	25.50	24.25	24.25
1225	NYSE	GOLD	Wed, Mar 26, 1997	25.25	26.00	24.88	25.50
1224	NYSE	GOLD	Tue, Mar 25, 1997	25.75	25.75	25.13	25.38
1223	NYSE	GOLD	Mon, Mar 24, 1997	25.63	25.88	25.50	25.75
1222	NYSE	GOLD	Fri, Mar 21, 1997	26.00	26.25	25.75	25.88
1221	NYSE	GOLD	Thu, Mar 20, 1997	26.63	26.63	25.88	25.88
1220	NYSE	GOLD	Wed, Mar 19, 1997	26.38	26.63	26.00	26.38
1219	NYSE	GOLD	Tue, Mar 18, 1997	25.88	26.50	25.75	26.50
1218	NYSE	GOLD	Mon, Mar 17, 1997	26.38	26.50	26.00	26.00
1217	NYSE	GOLD	Fri, Mar 14, 1997	26.63	26.75	26.13	26.50
1216	NYSE	GOLD	Thu, Mar 13, 1997	26.75	26.88	26.63	26.63
1215	NYSE	GOLD	Wed, Mar 12, 1997	26.63	26.75	26.50	26.63
1214	NYSE	GOLD	Tue, Mar 11, 1997	26.63	27.00	26.63	26.88
1213	NYSE	GOLD	Mon, Mar 10, 1997	26.38	26.63	26.25	26.38
1212	NYSE	GOLD	Fri, Mar 7, 1997	26.63	26.75	26.25	26.38
1211	NYSE	GOLD	Thu, Mar 6, 1997	27.25	27.38	26.63	26.63
1210	NYSE	GOLD	Wed, Mar 5, 1997	27.13	27.38	27.00	27.13
1209	NYSE	GOLD	Tue, Mar 4, 1997	27.50	27.75	27.38	27.63
1208	NYSE	GOLD	Mon, Mar 3, 1997	28.00	28.13	27.75	27.88
1207	NYSE	GOLD	Fri, Feb 28, 1997	27.75	28.38	27.38	28.25
1206	NYSE	GOLD	Thu, Feb 27, 1997	27.75	28.13	27.50	28.00
1205	NYSE	GOLD	Wed, Feb 26, 1997	27.75	27.88	26.75	26.88
1204	NYSE	GOLD	Tue, Feb 25, 1997	27.50	27.75	27.38	27.75
1203	NYSE	GOLD	Mon, Feb 24, 1997	27.38	27.63	27.00	27.63
1202	NYSE	GOLD	Fri, Feb 21, 1997	27.38	27.63	27.00	27.00
1201	NYSE	GOLD	Thu, Feb 20, 1997	26.13	27.13	26.00	26.88
1200	NYSE	GOLD	Wed, Feb 19, 1997	26.38	26.75	26.13	26.13
1199	NYSE	GOLD	Tue, Feb 18, 1997	25.38	26.25	25.38	26.25
1198	NYSE	GOLD	Fri, Feb 14, 1997	27.00	27.00	26.00	26.63
1197	NYSE	GOLD	Thu, Feb 13, 1997	26.88	27.63	26.88	27.00
1196	NYSE	GOLD	Wed, Feb 12, 1997	25.75	27.13	25.38	26.88
1195	NYSE	GOLD	Tue, Feb 11, 1997	26.13	26.25	25.63	26.00
1194	NYSE	GOLD	Mon, Feb 10, 1997	26.50	26.63	26.13	26.13
1193	NYSE	GOLD	Fri, Feb 7, 1997	25.50	26.63	25.50	26.63
1192	NYSE	GOLD	Thu, Feb 6, 1997	26.50	26.50	25.75	26.13
1191	NYSE	GOLD	Wed, Feb 5, 1997	26.75	27.00	26.25	26.50
1190	NYSE	GOLD	Tue, Feb 4, 1997	27.13	27.50	26.63	27.00
1189	NYSE	GOLD	Mon, Feb 3, 1997	27.00	27.63	26.88	27.13
1188	NYSE	GOLD	Fri, Jan 31, 1997	27.00	27.13	26.63	26.88
1187	NYSE	GOLD	Thu, Jan 30, 1997	27.25	27.50	26.75	26.88
1186	NYSE	GOLD	Wed, Jan 29, 1997	27.13	27.63	27.13	27.63
1185	NYSE	GOLD	Tue, Jan 28, 1997	27.25	27.63	27.13	27.38
1184	NYSE	GOLD	Mon, Jan 27, 1997	27.00	27.75	26.88	27.50
1183	NYSE	GOLD	Fri, Jan 24, 1997	26.63	27.00	26.50	26.88
1182	NYSE	GOLD	Thu, Jan 23, 1997	26.25	26.63	26.13	26.38
1181	NYSE	GOLD	Wed, Jan 22, 1997	26.75	26.88	26.50	26.50
1180	NYSE	GOLD	Tue, Jan 21, 1997	27.25	27.50	26.88	27.38
1179	NYSE	GOLD	Mon, Jan 20, 1997	27.25	27.38	27.00	27.00
1178	NYSE	GOLD	Fri, Jan 17, 1997	26.75	27.63	26.75	27.50
1177	NYSE	GOLD	Thu, Jan 16, 1997	26.25	26.88	26.25	26.75
1176	NYSE	GOLD	Wed, Jan 15, 1997	26.38	26.50	26.00	26.00
1175	NYSE	GOLD	Tue, Jan 14, 1997	26.38	26.75	26.00	26.25
1174	NYSE	GOLD	Mon, Jan 13, 1997	27.25	27.25	26.75	27.13
1173	NYSE	GOLD	Fri, Jan 10, 1997	26.88	27.13	26.63	27.00
1172	NYSE	GOLD	Thu, Jan 9, 1997	26.50	27.25	26.38	27.13
1171	NYSE	GOLD	Wed, Jan 8, 1997	26.75	26.88	26.13	26.38
1170	NYSE	GOLD	Tue, Jan 7, 1997	26.75	27.13	26.63	27.13
1169	NYSE	GOLD	Mon, Jan 6, 1997	27.13	27.13	26.38	26.50
1168	NYSE	GOLD	Fri, Jan 3, 1997	27.63	27.75	27.25	27.38
1167	NYSE	GOLD	Thu, Jan 2, 1997	28.75	28.75	27.75	27.88
1166	NYSE	GOLD	Tue, Dec 31, 1996	28.75	28.75	28.38	28.75
1165	NYSE	GOLD	Mon, Dec 30, 1996	29.00	29.13	28.75	28.88
1164	NYSE	GOLD	Fri, Dec 27, 1996	29.00	29.25	28.88	29.00
1163	NYSE	GOLD	Thu, Dec 26, 1996	29.25	29.50	28.88	29.00
1162	NYSE	GOLD	Tue, Dec 24, 1996	29.25	29.25	29.00	29.13
1161	NYSE	GOLD	Mon, Dec 23, 1996	28.88	29.25	28.88	29.13
1160	NYSE	GOLD	Fri, Dec 20, 1996	30.38	30.38	28.88	28.88
1159	NYSE	GOLD	Thu, Dec 19, 1996	29.63	30.13	29.63	30.00
1158	NYSE	GOLD	Wed, Dec 18, 1996	29.75	29.88	29.63	29.63
1157	NYSE	GOLD	Tue, Dec 17, 1996	29.63	30.13	29.38	29.88
1156	NYSE	GOLD	Mon, Dec 16, 1996	28.63	29.63	28.50	29.50
1155	NYSE	GOLD	Fri, Dec 13, 1996	28.88	29.13	28.25	28.50
1154	NYSE	GOLD	Thu, Dec 12, 1996	28.63	29.25	28.50	29.13
1153	NYSE	GOLD	Wed, Dec 11, 1996	29.88	29.88	28.13	28.38
1152	NYSE	GOLD	Tue, Dec 10, 1996	29.50	30.50	29.38	30.38
1151	NYSE	GOLD	Mon, Dec 9, 1996	29.88	29.88	29.38	29.38
1150	NYSE	GOLD	Fri, Dec 6, 1996	29.50	29.75	29.38	29.50
1149	NYSE	GOLD	Thu, Dec 5, 1996	28.88	29.88	28.75	29.75
1148	NYSE	GOLD	Wed, Dec 4, 1996	28.50	29.63	28.38	29.25
1147	NYSE	GOLD	Tue, Dec 3, 1996	28.38	28.63	27.88	28.13
1146	NYSE	GOLD	Mon, Dec 2, 1996	29.38	29.63	29.13	29.25
1145	NYSE	GOLD	Fri, Nov 29, 1996	30.00	30.38	29.88	30.00
1144	NYSE	GOLD	Wed, Nov 27, 1996	28.88	29.88	28.88	29.50
1143	NYSE	GOLD	Tue, Nov 26, 1996	27.25	30.25	27.13	28.88
1142	NYSE	GOLD	Mon, Nov 25, 1996	27.25	27.50	27.13	27.25
1141	NYSE	GOLD	Fri, Nov 22, 1996	27.38	27.75	27.25	27.50
1140	NYSE	GOLD	Thu, Nov 21, 1996	28.38	28.38	27.25	27.25
1139	NYSE	GOLD	Wed, Nov 20, 1996	27.88	28.63	27.75	28.38
1138	NYSE	GOLD	Tue, Nov 19, 1996	27.50	27.88	27.25	27.38
1137	NYSE	GOLD	Mon, Nov 18, 1996	27.63	28.00	27.63	27.63
1136	NYSE	GOLD	Fri, Nov 15, 1996	28.00	28.25	27.75	28.13
1135	NYSE	GOLD	Thu, Nov 14, 1996	28.25	28.50	28.00	28.25
1134	NYSE	GOLD	Wed, Nov 13, 1996	28.25	29.00	28.25	28.38
1133	NYSE	GOLD	Tue, Nov 12, 1996	27.00	28.50	27.00	28.25
1132	NYSE	GOLD	Mon, Nov 11, 1996	26.75	27.13	26.38	27.13
1131	NYSE	GOLD	Fri, Nov 8, 1996	25.88	26.75	25.75	26.63
1130	NYSE	GOLD	Thu, Nov 7, 1996	25.75	26.50	25.63	26.25
1129	NYSE	GOLD	Wed, Nov 6, 1996	25.75	25.75	25.38	25.50
1128	NYSE	GOLD	Tue, Nov 5, 1996	26.38	26.38	25.75	25.88
1127	NYSE	GOLD	Mon, Nov 4, 1996	26.25	26.38	26.00	26.25
1126	NYSE	GOLD	Fri, Nov 1, 1996	26.00	26.38	26.00	26.25
1125	NYSE	GOLD	Thu, Oct 31, 1996	26.25	26.50	26.00	26.13
1124	NYSE	GOLD	Wed, Oct 30, 1996	26.00	26.50	25.94	26.50
1123	NYSE	GOLD	Tue, Oct 29, 1996	26.50	26.63	26.13	26.13
1122	NYSE	GOLD	Mon, Oct 28, 1996	26.75	27.13	26.63	27.00
1121	NYSE	GOLD	Fri, Oct 25, 1996	26.75	27.13	26.63	26.88
1120	NYSE	GOLD	Thu, Oct 24, 1996	26.63	26.88	26.63	26.88
1119	NYSE	GOLD	Wed, Oct 23, 1996	26.75	27.00	26.63	26.88
1118	NYSE	GOLD	Tue, Oct 22, 1996	26.63	27.13	26.63	26.88
1117	NYSE	GOLD	Mon, Oct 21, 1996	26.00	26.50	26.00	26.50
1116	NYSE	GOLD	Fri, Oct 18, 1996	25.88	26.00	25.75	25.75
1115	NYSE	GOLD	Thu, Oct 17, 1996	26.13	26.25	26.00	26.00
1114	NYSE	GOLD	Wed, Oct 16, 1996	26.50	26.75	26.25	26.38
1113	NYSE	GOLD	Tue, Oct 15, 1996	26.00	26.63	26.00	26.50
1112	NYSE	GOLD	Mon, Oct 14, 1996	26.63	26.75	26.13	26.13
1111	NYSE	GOLD	Fri, Oct 11, 1996	26.63	26.75	26.38	26.63
1110	NYSE	GOLD	Thu, Oct 10, 1996	26.75	27.13	26.63	26.88
1109	NYSE	GOLD	Wed, Oct 9, 1996	26.63	26.88	26.50	26.63
1108	NYSE	GOLD	Tue, Oct 8, 1996	26.75	26.75	26.50	26.63
1107	NYSE	GOLD	Mon, Oct 7, 1996	26.13	26.63	26.00	26.38
1106	NYSE	GOLD	Fri, Oct 4, 1996	26.25	26.25	25.88	26.13
1105	NYSE	GOLD	Thu, Oct 3, 1996	26.63	26.75	26.00	26.13
1104	NYSE	GOLD	Wed, Oct 2, 1996	26.88	27.75	26.63	26.88
1103	NYSE	GOLD	Tue, Oct 1, 1996	25.13	26.00	25.13	25.88
1102	NYSE	GOLD	Mon, Sep 30, 1996	24.75	25.13	24.63	25.13
1101	NYSE	GOLD	Fri, Sep 27, 1996	25.38	25.63	25.13	25.25
1100	NYSE	GOLD	Thu, Sep 26, 1996	25.63	25.75	25.13	25.25
1099	NYSE	GOLD	Wed, Sep 25, 1996	26.50	26.75	26.25	26.25
1098	NYSE	GOLD	Tue, Sep 24, 1996	26.38	26.63	25.75	26.63
1097	NYSE	GOLD	Mon, Sep 23, 1996	26.13	26.38	25.88	26.25
1096	NYSE	GOLD	Fri, Sep 20, 1996	26.25	26.38	26.00	26.25
1095	NYSE	GOLD	Thu, Sep 19, 1996	26.63	26.63	26.25	26.38
1094	NYSE	GOLD	Wed, Sep 18, 1996	26.75	26.88	26.63	26.63
1093	NYSE	GOLD	Tue, Sep 17, 1996	27.13	27.25	26.75	26.75
1092	NYSE	GOLD	Mon, Sep 16, 1996	27.13	27.25	26.75	27.25
1091	NYSE	GOLD	Fri, Sep 13, 1996	26.50	27.25	26.50	27.13
1090	NYSE	GOLD	Thu, Sep 12, 1996	26.50	26.63	26.13	26.50
1089	NYSE	GOLD	Wed, Sep 11, 1996	26.63	26.75	26.50	26.63
1088	NYSE	GOLD	Tue, Sep 10, 1996	26.25	26.63	26.00	26.63
1087	NYSE	GOLD	Mon, Sep 9, 1996	27.00	27.13	26.25	26.38
1086	NYSE	GOLD	Fri, Sep 6, 1996	27.25	27.38	27.00	27.13
1085	NYSE	GOLD	Thu, Sep 5, 1996	27.63	27.75	27.25	27.25
1084	NYSE	GOLD	Wed, Sep 4, 1996	27.38	27.63	27.25	27.63
1083	NYSE	GOLD	Tue, Sep 3, 1996	27.00	27.63	26.75	27.50
1082	NYSE	GOLD	Fri, Aug 30, 1996	27.13	27.13	26.88	27.00
1081	NYSE	GOLD	Thu, Aug 29, 1996	27.75	27.75	27.25	27.25
1080	NYSE	GOLD	Wed, Aug 28, 1996	27.38	27.88	27.38	27.75
1079	NYSE	GOLD	Tue, Aug 27, 1996	27.38	27.63	27.38	27.50
1078	NYSE	GOLD	Mon, Aug 26, 1996	27.63	27.75	27.38	27.50
1077	NYSE	GOLD	Fri, Aug 23, 1996	27.63	27.88	27.50	27.50
1076	NYSE	GOLD	Thu, Aug 22, 1996	27.38	27.88	27.38	27.88
1075	NYSE	GOLD	Wed, Aug 21, 1996	27.50	27.50	27.38	27.38
1074	NYSE	GOLD	Tue, Aug 20, 1996	27.25	27.63	27.25	27.63
1073	NYSE	GOLD	Mon, Aug 19, 1996	26.75	27.38	26.50	27.38
1072	NYSE	GOLD	Fri, Aug 16, 1996	27.13	27.13	26.63	26.63
1071	NYSE	GOLD	Thu, Aug 15, 1996	27.13	27.63	27.13	27.38
1070	NYSE	GOLD	Wed, Aug 14, 1996	27.63	27.88	27.25	27.25
1069	NYSE	GOLD	Tue, Aug 13, 1996	28.63	28.63	28.00	28.13
1068	NYSE	GOLD	Mon, Aug 12, 1996	28.38	28.75	28.38	28.63
1067	NYSE	GOLD	Fri, Aug 9, 1996	29.00	29.00	28.50	28.63
1066	NYSE	GOLD	Thu, Aug 8, 1996	28.38	29.00	28.25	28.88
1065	NYSE	GOLD	Wed, Aug 7, 1996	28.63	28.63	28.25	28.50
1064	NYSE	GOLD	Tue, Aug 6, 1996	28.88	28.88	28.50	28.63
1063	NYSE	GOLD	Mon, Aug 5, 1996	29.00	29.50	29.00	29.13
1062	NYSE	GOLD	Fri, Aug 2, 1996	28.00	28.50	27.75	28.50
1061	NYSE	GOLD	Thu, Aug 1, 1996	27.75	28.38	27.63	28.00
1060	NYSE	GOLD	Wed, Jul 31, 1996	26.75	28.00	26.75	27.88
1059	NYSE	GOLD	Tue, Jul 30, 1996	26.63	26.88	26.38	26.63
1058	NYSE	GOLD	Mon, Jul 29, 1996	27.00	27.00	26.63	26.63
1057	NYSE	GOLD	Fri, Jul 26, 1996	26.38	27.13	26.00	27.13
1056	NYSE	GOLD	Thu, Jul 25, 1996	26.13	26.38	26.00	26.25
1055	NYSE	GOLD	Wed, Jul 24, 1996	26.38	26.38	25.88	26.13
1054	NYSE	GOLD	Tue, Jul 23, 1996	27.13	27.25	26.50	26.63
1053	NYSE	GOLD	Mon, Jul 22, 1996	27.00	27.13	26.75	27.00
1052	NYSE	GOLD	Fri, Jul 19, 1996	26.88	27.25	26.75	27.13
1051	NYSE	GOLD	Thu, Jul 18, 1996	26.00	26.88	26.00	26.75
1050	NYSE	GOLD	Wed, Jul 17, 1996	26.50	26.50	25.88	25.88
1049	NYSE	GOLD	Tue, Jul 16, 1996	26.75	27.00	24.88	26.25
1048	NYSE	GOLD	Mon, Jul 15, 1996	27.25	27.38	26.75	27.13
1047	NYSE	GOLD	Fri, Jul 12, 1996	28.00	28.00	27.25	27.25
1046	NYSE	GOLD	Thu, Jul 11, 1996	28.88	28.88	28.00	28.13
1045	NYSE	GOLD	Wed, Jul 10, 1996	29.25	29.25	28.88	29.00
1044	NYSE	GOLD	Tue, Jul 9, 1996	28.50	29.00	28.38	29.00
1043	NYSE	GOLD	Mon, Jul 8, 1996	28.38	28.50	28.00	28.13
1042	NYSE	GOLD	Fri, Jul 5, 1996	27.50	28.75	27.50	28.69
1041	NYSE	GOLD	Wed, Jul 3, 1996	27.63	27.88	27.50	27.63
1040	NYSE	GOLD	Tue, Jul 2, 1996	27.38	27.75	27.38	27.63
1039	NYSE	GOLD	Mon, Jul 1, 1996	27.25	27.75	27.25	27.50
1038	NYSE	GOLD	Fri, Jun 28, 1996	27.13	27.38	26.88	27.13
1037	NYSE	GOLD	Thu, Jun 27, 1996	27.50	27.63	26.88	27.13
1036	NYSE	GOLD	Wed, Jun 26, 1996	27.63	27.75	27.25	27.38
1035	NYSE	GOLD	Tue, Jun 25, 1996	28.00	28.25	27.50	27.63
1034	NYSE	GOLD	Mon, Jun 24, 1996	27.25	27.88	26.88	27.88
1033	NYSE	GOLD	Fri, Jun 21, 1996	28.00	28.00	27.13	27.13
1032	NYSE	GOLD	Thu, Jun 20, 1996	28.38	28.50	28.13	28.13
1031	NYSE	GOLD	Wed, Jun 19, 1996	28.50	28.75	28.25	28.38
1030	NYSE	GOLD	Tue, Jun 18, 1996	28.25	28.50	28.13	28.38
1029	NYSE	GOLD	Mon, Jun 17, 1996	28.50	28.75	28.25	28.25
1028	NYSE	GOLD	Fri, Jun 14, 1996	28.38	28.63	28.13	28.50
1027	NYSE	GOLD	Thu, Jun 13, 1996	28.38	28.63	28.25	28.50
1026	NYSE	GOLD	Wed, Jun 12, 1996	28.88	28.88	28.13	28.25
1025	NYSE	GOLD	Tue, Jun 11, 1996	28.63	28.75	28.25	28.50
1024	NYSE	GOLD	Mon, Jun 10, 1996	29.13	29.25	28.75	28.75
1023	NYSE	GOLD	Fri, Jun 7, 1996	29.25	29.38	28.50	29.00
1022	NYSE	GOLD	Thu, Jun 6, 1996	29.13	29.38	28.88	28.88
1021	NYSE	GOLD	Wed, Jun 5, 1996	30.50	31.25	28.88	29.38
1020	NYSE	GOLD	Tue, Jun 4, 1996	31.75	31.75	30.75	30.75
1019	NYSE	GOLD	Mon, Jun 3, 1996	31.63	31.75	31.50	31.75
1018	NYSE	GOLD	Fri, May 31, 1996	31.25	31.75	31.13	31.50
1017	NYSE	GOLD	Thu, May 30, 1996	31.13	31.38	31.13	31.25
1016	NYSE	GOLD	Wed, May 29, 1996	30.88	31.00	30.75	31.00
1015	NYSE	GOLD	Tue, May 28, 1996	31.38	31.38	30.88	30.88
1014	NYSE	GOLD	Fri, May 24, 1996	30.75	31.13	30.75	31.13
1013	NYSE	GOLD	Thu, May 23, 1996	31.25	31.25	30.75	31.00
1012	NYSE	GOLD	Wed, May 22, 1996	31.25	31.38	31.13	31.13
1011	NYSE	GOLD	Tue, May 21, 1996	30.63	31.50	30.38	31.50
1010	NYSE	GOLD	Mon, May 20, 1996	31.13	31.13	30.38	30.50
1009	NYSE	GOLD	Fri, May 17, 1996	31.50	31.50	31.13	31.25
1008	NYSE	GOLD	Thu, May 16, 1996	31.38	31.63	31.25	31.50
1007	NYSE	GOLD	Wed, May 15, 1996	31.63	31.63	31.50	31.63
1006	NYSE	GOLD	Tue, May 14, 1996	31.38	31.75	31.38	31.50
1005	NYSE	GOLD	Mon, May 13, 1996	31.38	31.63	31.13	31.63
1004	NYSE	GOLD	Fri, May 10, 1996	31.38	31.63	31.13	31.25
1003	NYSE	GOLD	Thu, May 9, 1996	31.38	31.50	31.13	31.38
1002	NYSE	GOLD	Wed, May 8, 1996	32.00	32.13	31.25	31.38
1001	NYSE	GOLD	Tue, May 7, 1996	31.00	31.75	31.00	31.75
1000	NYSE	GOLD	Mon, May 6, 1996	30.13	30.88	30.13	30.88
999	NYSE	GOLD	Fri, May 3, 1996	30.13	30.38	29.75	29.88
998	NYSE	GOLD	Thu, May 2, 1996	30.38	30.75	29.88	30.25
997	NYSE	GOLD	Wed, May 1, 1996	30.63	31.00	30.50	30.63
996	NYSE	GOLD	Tue, Apr 30, 1996	30.38	30.75	30.25	30.63
995	NYSE	GOLD	Mon, Apr 29, 1996	30.50	30.63	30.25	30.25
994	NYSE	GOLD	Fri, Apr 26, 1996	30.63	30.63	30.38	30.38
993	NYSE	GOLD	Thu, Apr 25, 1996	30.25	30.75	30.25	30.63
992	NYSE	GOLD	Wed, Apr 24, 1996	30.13	30.25	29.88	29.88
991	NYSE	GOLD	Tue, Apr 23, 1996	29.88	30.25	29.63	30.25
990	NYSE	GOLD	Mon, Apr 22, 1996	29.50	29.88	29.38	29.63
989	NYSE	GOLD	Fri, Apr 19, 1996	29.88	30.00	29.38	29.38
988	NYSE	GOLD	Thu, Apr 18, 1996	30.00	30.13	29.63	29.88
987	NYSE	GOLD	Wed, Apr 17, 1996	30.13	30.38	29.75	29.88
986	NYSE	GOLD	Tue, Apr 16, 1996	31.13	31.63	30.25	30.25
985	NYSE	GOLD	Mon, Apr 15, 1996	30.50	31.13	30.38	31.13
984	NYSE	GOLD	Fri, Apr 12, 1996	31.25	31.38	30.63	30.75
983	NYSE	GOLD	Thu, Apr 11, 1996	31.63	32.13	31.50	31.50
982	NYSE	GOLD	Wed, Apr 10, 1996	30.63	31.88	30.50	31.75
981	NYSE	GOLD	Tue, Apr 9, 1996	31.13	31.50	31.00	31.00
980	NYSE	GOLD	Mon, Apr 8, 1996	30.50	31.38	30.00	31.38
979	NYSE	GOLD	Thu, Apr 4, 1996	30.75	30.75	30.38	30.50
978	NYSE	GOLD	Wed, Apr 3, 1996	30.75	31.38	30.75	30.75
977	NYSE	GOLD	Tue, Apr 2, 1996	30.63	30.63	30.25	30.50
976	NYSE	GOLD	Mon, Apr 1, 1996	30.25	30.63	30.00	30.63
975	NYSE	GOLD	Fri, Mar 29, 1996	30.63	31.00	30.38	30.38
974	NYSE	GOLD	Thu, Mar 28, 1996	31.38	31.63	30.50	30.50
973	NYSE	GOLD	Wed, Mar 27, 1996	31.50	32.00	31.25	31.88
972	NYSE	GOLD	Tue, Mar 26, 1996	30.38	31.50	30.25	31.50
971	NYSE	GOLD	Mon, Mar 25, 1996	29.75	30.25	29.50	30.25
970	NYSE	GOLD	Fri, Mar 22, 1996	28.88	29.50	28.75	29.38
969	NYSE	GOLD	Thu, Mar 21, 1996	28.63	29.00	28.63	28.88
968	NYSE	GOLD	Wed, Mar 20, 1996	28.50	29.13	28.38	28.63
967	NYSE	GOLD	Tue, Mar 19, 1996	28.50	28.88	28.50	28.50
966	NYSE	GOLD	Mon, Mar 18, 1996	28.88	28.88	28.50	28.63
965	NYSE	GOLD	Fri, Mar 15, 1996	29.38	29.75	28.88	28.88
964	NYSE	GOLD	Thu, Mar 14, 1996	28.75	29.50	28.63	29.38
963	NYSE	GOLD	Wed, Mar 13, 1996	28.63	29.25	28.25	29.00
962	NYSE	GOLD	Tue, Mar 12, 1996	29.63	29.63	28.50	28.50
961	NYSE	GOLD	Mon, Mar 11, 1996	28.88	29.38	28.75	29.38
960	NYSE	GOLD	Fri, Mar 8, 1996	30.00	30.00	28.38	29.13
959	NYSE	GOLD	Thu, Mar 7, 1996	29.13	29.63	29.13	29.63
958	NYSE	GOLD	Wed, Mar 6, 1996	29.25	29.63	29.00	29.25
957	NYSE	GOLD	Tue, Mar 5, 1996	28.88	29.25	28.75	29.25
956	NYSE	GOLD	Mon, Mar 4, 1996	30.00	30.00	28.88	28.88
955	NYSE	GOLD	Fri, Mar 1, 1996	30.25	30.38	29.88	30.13
954	NYSE	GOLD	Thu, Feb 29, 1996	30.75	30.88	30.25	30.25
953	NYSE	GOLD	Wed, Feb 28, 1996	30.63	30.75	30.13	30.50
952	NYSE	GOLD	Tue, Feb 27, 1996	30.88	31.38	30.50	30.75
951	NYSE	GOLD	Mon, Feb 26, 1996	30.50	31.25	30.50	31.25
950	NYSE	GOLD	Fri, Feb 23, 1996	30.50	30.63	30.25	30.50
949	NYSE	GOLD	Thu, Feb 22, 1996	30.75	30.88	30.38	30.63
948	NYSE	GOLD	Wed, Feb 21, 1996	30.13	30.88	30.00	30.88
947	NYSE	GOLD	Tue, Feb 20, 1996	30.63	31.13	30.38	30.38
946	NYSE	GOLD	Fri, Feb 16, 1996	31.00	31.25	30.75	31.00
945	NYSE	GOLD	Thu, Feb 15, 1996	31.50	31.75	30.63	30.75
944	NYSE	GOLD	Wed, Feb 14, 1996	30.50	31.38	30.38	31.25
943	NYSE	GOLD	Tue, Feb 13, 1996	30.25	30.63	30.00	30.50
942	NYSE	GOLD	Mon, Feb 12, 1996	30.38	30.88	29.88	30.13
941	NYSE	GOLD	Fri, Feb 9, 1996	30.63	30.88	30.13	30.50
940	NYSE	GOLD	Thu, Feb 8, 1996	30.38	30.88	29.88	30.75
939	NYSE	GOLD	Wed, Feb 7, 1996	32.50	32.88	30.50	30.50
938	NYSE	GOLD	Tue, Feb 6, 1996	32.00	32.25	31.75	32.13
937	NYSE	GOLD	Mon, Feb 5, 1996	31.88	32.13	30.75	32.13
936	NYSE	GOLD	Fri, Feb 2, 1996	31.25	31.75	30.97	31.50
935	NYSE	GOLD	Thu, Feb 1, 1996	29.88	31.13	29.88	30.88
934	NYSE	GOLD	Wed, Jan 31, 1996	29.50	29.50	28.88	29.38
933	NYSE	GOLD	Tue, Jan 30, 1996	29.88	30.13	29.38	29.63
932	NYSE	GOLD	Mon, Jan 29, 1996	29.25	30.00	29.25	29.75
931	NYSE	GOLD	Fri, Jan 26, 1996	29.38	29.50	29.25	29.25
930	NYSE	GOLD	Thu, Jan 25, 1996	29.63	29.88	29.25	29.38
929	NYSE	GOLD	Wed, Jan 24, 1996	29.13	29.38	29.00	29.13
928	NYSE	GOLD	Tue, Jan 23, 1996	29.63	29.63	29.00	29.50
927	NYSE	GOLD	Mon, Jan 22, 1996	29.00	29.63	28.88	29.50
926	NYSE	GOLD	Fri, Jan 19, 1996	28.25	28.75	28.25	28.63
925	NYSE	GOLD	Thu, Jan 18, 1996	28.13	28.25	28.00	28.00
924	NYSE	GOLD	Wed, Jan 17, 1996	28.13	28.38	27.75	28.38
923	NYSE	GOLD	Tue, Jan 16, 1996	28.38	28.38	28.00	28.25
922	NYSE	GOLD	Mon, Jan 15, 1996	27.63	28.25	27.50	28.25
921	NYSE	GOLD	Fri, Jan 12, 1996	28.13	28.25	27.63	27.88
920	NYSE	GOLD	Thu, Jan 11, 1996	28.63	28.63	28.00	28.25
919	NYSE	GOLD	Wed, Jan 10, 1996	29.25	29.75	29.13	29.13
918	NYSE	GOLD	Tue, Jan 9, 1996	28.88	29.25	28.13	29.00
917	NYSE	GOLD	Mon, Jan 8, 1996	28.88	29.00	28.75	28.88
916	NYSE	GOLD	Fri, Jan 5, 1996	28.13	28.75	28.00	28.38
915	NYSE	GOLD	Thu, Jan 4, 1996	27.75	27.88	27.63	27.88
914	NYSE	GOLD	Wed, Jan 3, 1996	27.75	28.13	27.50	27.88
913	NYSE	GOLD	Tue, Jan 2, 1996	26.63	27.38	26.63	27.38
912	NYSE	GOLD	Fri, Dec 29, 1995	26.13	26.38	26.13	26.38
911	NYSE	GOLD	Thu, Dec 28, 1995	26.13	26.38	26.13	26.13
910	NYSE	GOLD	Wed, Dec 27, 1995	26.25	26.50	26.13	26.13
909	NYSE	GOLD	Tue, Dec 26, 1995	26.63	26.63	26.13	26.13
908	NYSE	GOLD	Fri, Dec 22, 1995	26.25	26.75	26.25	26.63
907	NYSE	GOLD	Thu, Dec 21, 1995	26.50	26.63	26.25	26.38
906	NYSE	GOLD	Wed, Dec 20, 1995	26.13	26.75	26.00	26.63
905	NYSE	GOLD	Tue, Dec 19, 1995	26.13	26.25	25.75	26.00
904	NYSE	GOLD	Mon, Dec 18, 1995	26.50	26.63	26.13	26.13
903	NYSE	GOLD	Fri, Dec 15, 1995	26.13	26.38	26.00	26.25
902	NYSE	GOLD	Thu, Dec 14, 1995	26.25	26.25	25.88	26.13
901	NYSE	GOLD	Wed, Dec 13, 1995	26.75	26.88	26.25	26.25
900	NYSE	GOLD	Tue, Dec 12, 1995	27.25	27.38	26.63	26.63
899	NYSE	GOLD	Mon, Dec 11, 1995	27.38	27.63	27.13	27.13
898	NYSE	GOLD	Fri, Dec 8, 1995	27.13	27.38	27.00	27.25
897	NYSE	GOLD	Thu, Dec 7, 1995	27.13	27.38	26.88	27.00
896	NYSE	GOLD	Wed, Dec 6, 1995	27.50	27.63	27.25	27.50
895	NYSE	GOLD	Tue, Dec 5, 1995	26.88	27.25	26.88	27.25
894	NYSE	GOLD	Mon, Dec 4, 1995	26.25	26.88	26.25	26.75
893	NYSE	GOLD	Fri, Dec 1, 1995	26.25	26.25	26.00	26.13
892	NYSE	GOLD	Thu, Nov 30, 1995	26.38	26.38	26.13	26.38
891	NYSE	GOLD	Wed, Nov 29, 1995	26.88	26.88	26.25	26.38
890	NYSE	GOLD	Tue, Nov 28, 1995	27.13	27.25	26.75	26.88
889	NYSE	GOLD	Mon, Nov 27, 1995	26.25	27.00	26.25	26.75
888	NYSE	GOLD	Fri, Nov 24, 1995	25.75	26.13	25.75	26.00
887	NYSE	GOLD	Wed, Nov 22, 1995	25.75	26.13	25.63	25.63
886	NYSE	GOLD	Tue, Nov 21, 1995	25.63	26.00	25.63	26.00
885	NYSE	GOLD	Mon, Nov 20, 1995	25.25	25.75	25.13	25.75
884	NYSE	GOLD	Fri, Nov 17, 1995	25.00	25.50	25.00	25.50
883	NYSE	GOLD	Thu, Nov 16, 1995	24.88	25.13	24.75	25.00
882	NYSE	GOLD	Wed, Nov 15, 1995	24.75	25.00	24.63	24.88
881	NYSE	GOLD	Tue, Nov 14, 1995	24.88	25.13	24.63	24.75
880	NYSE	GOLD	Mon, Nov 13, 1995	25.75	25.75	25.25	25.25
879	NYSE	GOLD	Fri, Nov 10, 1995	25.88	26.13	25.63	25.63
878	NYSE	GOLD	Thu, Nov 9, 1995	24.75	25.50	24.75	25.50
877	NYSE	GOLD	Wed, Nov 8, 1995	25.00	25.00	24.75	24.88
876	NYSE	GOLD	Tue, Nov 7, 1995	25.00	25.25	24.88	25.00
875	NYSE	GOLD	Mon, Nov 6, 1995	24.13	24.88	24.13	24.75
874	NYSE	GOLD	Fri, Nov 3, 1995	24.25	24.63	24.13	24.13
873	NYSE	GOLD	Thu, Nov 2, 1995	23.38	24.38	23.25	24.38
872	NYSE	GOLD	Wed, Nov 1, 1995	23.13	23.63	22.75	23.50
871	NYSE	GOLD	Tue, Oct 31, 1995	23.75	23.88	22.75	23.13
870	NYSE	GOLD	Mon, Oct 30, 1995	23.50	23.88	23.25	23.38
869	NYSE	GOLD	Fri, Oct 27, 1995	24.13	24.25	23.63	23.63
868	NYSE	GOLD	Thu, Oct 26, 1995	24.38	24.50	23.88	24.25
867	NYSE	GOLD	Wed, Oct 25, 1995	24.13	24.50	24.13	24.38
866	NYSE	GOLD	Tue, Oct 24, 1995	23.88	24.13	23.63	24.00
865	NYSE	GOLD	Mon, Oct 23, 1995	24.50	24.75	23.88	23.88
864	NYSE	GOLD	Fri, Oct 20, 1995	24.25	24.75	24.25	24.63
863	NYSE	GOLD	Thu, Oct 19, 1995	23.88	24.63	23.88	24.38
862	NYSE	GOLD	Wed, Oct 18, 1995	24.38	24.88	24.13	24.25
861	NYSE	GOLD	Tue, Oct 17, 1995	24.75	24.88	24.50	24.50
860	NYSE	GOLD	Mon, Oct 16, 1995	25.13	25.25	24.88	24.88
859	NYSE	GOLD	Fri, Oct 13, 1995	25.00	25.38	24.75	25.25
858	NYSE	GOLD	Thu, Oct 12, 1995	25.63	25.63	25.00	25.00
857	NYSE	GOLD	Wed, Oct 11, 1995	25.88	26.00	25.50	25.50
856	NYSE	GOLD	Tue, Oct 10, 1995	25.88	26.00	25.50	26.00
855	NYSE	GOLD	Mon, Oct 9, 1995	25.75	26.00	25.50	25.88
854	NYSE	GOLD	Fri, Oct 6, 1995	25.63	25.75	25.50	25.75
853	NYSE	GOLD	Thu, Oct 5, 1995	25.38	25.50	25.25	25.38
852	NYSE	GOLD	Wed, Oct 4, 1995	25.50	25.63	25.13	25.25
851	NYSE	GOLD	Tue, Oct 3, 1995	25.88	26.00	25.38	25.50
850	NYSE	GOLD	Mon, Oct 2, 1995	25.75	25.88	25.50	25.63
849	NYSE	GOLD	Fri, Sep 29, 1995	25.75	25.88	25.63	25.88
848	NYSE	GOLD	Thu, Sep 28, 1995	25.50	25.75	25.38	25.75
847	NYSE	GOLD	Wed, Sep 27, 1995	25.25	25.75	25.25	25.50
846	NYSE	GOLD	Tue, Sep 26, 1995	25.63	25.75	25.50	25.50
845	NYSE	GOLD	Mon, Sep 25, 1995	25.63	25.75	25.38	25.50
844	NYSE	GOLD	Fri, Sep 22, 1995	25.75	25.75	25.25	25.50
843	NYSE	GOLD	Thu, Sep 21, 1995	25.25	25.88	25.13	25.88
842	NYSE	GOLD	Wed, Sep 20, 1995	25.25	25.50	25.13	25.25
841	NYSE	GOLD	Tue, Sep 19, 1995	25.75	25.88	25.38	25.38
840	NYSE	GOLD	Mon, Sep 18, 1995	26.00	26.25	25.75	25.75
839	NYSE	GOLD	Fri, Sep 15, 1995	26.13	26.25	25.88	25.88
838	NYSE	GOLD	Thu, Sep 14, 1995	26.00	26.38	26.00	26.00
837	NYSE	GOLD	Wed, Sep 13, 1995	26.38	26.50	25.88	26.00
836	NYSE	GOLD	Tue, Sep 12, 1995	26.25	26.88	26.09	26.63
835	NYSE	GOLD	Mon, Sep 11, 1995	26.25	26.50	26.25	26.25
834	NYSE	GOLD	Fri, Sep 8, 1995	26.13	26.25	25.88	26.25
833	NYSE	GOLD	Thu, Sep 7, 1995	26.00	26.25	26.00	26.25
832	NYSE	GOLD	Wed, Sep 6, 1995	25.50	25.88	25.38	25.75
831	NYSE	GOLD	Tue, Sep 5, 1995	24.88	25.50	24.88	25.50
830	NYSE	GOLD	Fri, Sep 1, 1995	25.13	25.13	24.88	25.13
829	NYSE	GOLD	Thu, Aug 31, 1995	25.13	25.50	25.13	25.38
828	NYSE	GOLD	Wed, Aug 30, 1995	25.50	25.63	25.13	25.13
827	NYSE	GOLD	Tue, Aug 29, 1995	26.00	26.00	25.50	25.63
826	NYSE	GOLD	Mon, Aug 28, 1995	26.00	26.13	25.75	26.13
825	NYSE	GOLD	Fri, Aug 25, 1995	26.13	26.25	25.88	26.00
824	NYSE	GOLD	Thu, Aug 24, 1995	26.25	26.38	25.88	25.88
823	NYSE	GOLD	Wed, Aug 23, 1995	25.50	26.25	25.50	26.25
822	NYSE	GOLD	Tue, Aug 22, 1995	25.63	25.88	25.25	25.75
821	NYSE	GOLD	Mon, Aug 21, 1995	25.88	25.88	25.63	25.75
820	NYSE	GOLD	Fri, Aug 18, 1995	26.00	26.13	25.75	25.75
819	NYSE	GOLD	Thu, Aug 17, 1995	26.00	26.25	25.63	26.00
818	NYSE	GOLD	Wed, Aug 16, 1995	25.63	25.75	25.50	25.75
817	NYSE	GOLD	Tue, Aug 15, 1995	26.00	26.25	25.75	26.13
816	NYSE	GOLD	Mon, Aug 14, 1995	25.00	25.75	25.00	25.75
815	NYSE	GOLD	Fri, Aug 11, 1995	25.13	25.25	24.75	25.13
814	NYSE	GOLD	Thu, Aug 10, 1995	25.25	25.50	25.13	25.13
813	NYSE	GOLD	Wed, Aug 9, 1995	25.88	25.88	25.38	25.38
812	NYSE	GOLD	Tue, Aug 8, 1995	25.50	25.88	25.38	25.75
811	NYSE	GOLD	Mon, Aug 7, 1995	25.88	26.13	25.25	25.25
810	NYSE	GOLD	Fri, Aug 4, 1995	25.88	25.88	25.38	25.75
809	NYSE	GOLD	Thu, Aug 3, 1995	25.88	26.25	25.75	26.00
808	NYSE	GOLD	Wed, Aug 2, 1995	25.75	26.00	25.63	25.75
807	NYSE	GOLD	Tue, Aug 1, 1995	24.88	26.00	24.88	25.88
806	NYSE	GOLD	Mon, Jul 31, 1995	25.13	25.13	24.75	24.88
805	NYSE	GOLD	Fri, Jul 28, 1995	24.88	25.25	24.88	25.00
804	NYSE	GOLD	Thu, Jul 27, 1995	25.50	25.63	25.00	25.13
803	NYSE	GOLD	Wed, Jul 26, 1995	25.63	26.00	25.00	25.75
802	NYSE	GOLD	Tue, Jul 25, 1995	26.13	26.13	25.50	25.63
801	NYSE	GOLD	Mon, Jul 24, 1995	26.00	26.25	25.75	26.25
800	NYSE	GOLD	Fri, Jul 21, 1995	26.13	26.13	25.63	25.88
799	NYSE	GOLD	Thu, Jul 20, 1995	26.25	26.50	26.00	26.00
798	NYSE	GOLD	Wed, Jul 19, 1995	27.00	27.38	25.88	26.50
797	NYSE	GOLD	Tue, Jul 18, 1995	27.00	27.13	26.50	26.88
796	NYSE	GOLD	Mon, Jul 17, 1995	26.63	27.00	26.63	27.00
795	NYSE	GOLD	Fri, Jul 14, 1995	26.50	26.88	26.25	26.63
794	NYSE	GOLD	Thu, Jul 13, 1995	27.25	27.50	26.38	26.38
793	NYSE	GOLD	Wed, Jul 12, 1995	27.00	27.50	26.75	27.38
792	NYSE	GOLD	Tue, Jul 11, 1995	26.25	26.88	26.13	26.88
791	NYSE	GOLD	Mon, Jul 10, 1995	26.38	26.63	26.13	26.38
790	NYSE	GOLD	Fri, Jul 7, 1995	26.38	26.63	26.13	26.25
789	NYSE	GOLD	Thu, Jul 6, 1995	25.38	26.13	25.38	26.13
788	NYSE	GOLD	Wed, Jul 5, 1995	25.25	25.63	25.13	25.25
787	NYSE	GOLD	Mon, Jul 3, 1995	25.13	25.25	25.00	25.25
786	NYSE	GOLD	Fri, Jun 30, 1995	25.63	25.63	25.13	25.25
785	NYSE	GOLD	Thu, Jun 29, 1995	25.38	25.75	25.38	25.63
784	NYSE	GOLD	Wed, Jun 28, 1995	25.88	25.88	25.38	25.38
783	NYSE	GOLD	Tue, Jun 27, 1995	25.88	25.88	25.63	25.88
782	NYSE	GOLD	Mon, Jun 26, 1995	26.00	26.25	25.75	25.88
781	NYSE	GOLD	Fri, Jun 23, 1995	26.50	26.75	26.38	26.38
780	NYSE	GOLD	Thu, Jun 22, 1995	25.88	26.63	25.75	26.63
779	NYSE	GOLD	Wed, Jun 21, 1995	26.13	26.25	25.75	25.88
778	NYSE	GOLD	Tue, Jun 20, 1995	26.75	26.88	26.13	26.13
777	NYSE	GOLD	Mon, Jun 19, 1995	26.63	27.00	26.63	26.88
776	NYSE	GOLD	Fri, Jun 16, 1995	26.63	26.63	26.38	26.50
775	NYSE	GOLD	Thu, Jun 15, 1995	26.13	26.88	26.00	26.38
774	NYSE	GOLD	Wed, Jun 14, 1995	25.75	26.13	25.63	25.88
773	NYSE	GOLD	Tue, Jun 13, 1995	25.38	25.75	25.38	25.50
772	NYSE	GOLD	Mon, Jun 12, 1995	25.63	25.75	25.38	25.50
771	NYSE	GOLD	Fri, Jun 9, 1995	25.63	26.13	25.38	25.75
770	NYSE	GOLD	Thu, Jun 8, 1995	25.00	25.88	24.88	25.75
769	NYSE	GOLD	Wed, Jun 7, 1995	24.75	25.38	24.75	25.25
768	NYSE	GOLD	Tue, Jun 6, 1995	24.88	24.88	24.50	24.75
767	NYSE	GOLD	Mon, Jun 5, 1995	24.88	25.13	24.75	25.00
766	NYSE	GOLD	Fri, Jun 2, 1995	25.25	25.38	24.75	25.00
765	NYSE	GOLD	Thu, Jun 1, 1995	25.00	25.50	25.00	25.38
764	NYSE	GOLD	Wed, May 31, 1995	25.00	25.25	24.88	25.25
763	NYSE	GOLD	Tue, May 30, 1995	25.38	25.38	24.88	25.13
762	NYSE	GOLD	Fri, May 26, 1995	25.13	25.50	25.13	25.25
761	NYSE	GOLD	Thu, May 25, 1995	25.13	25.50	25.00	25.00
760	NYSE	GOLD	Wed, May 24, 1995	24.38	25.00	24.25	25.00
759	NYSE	GOLD	Tue, May 23, 1995	23.63	24.38	23.50	24.25
758	NYSE	GOLD	Mon, May 22, 1995	23.88	24.13	23.50	23.63
757	NYSE	GOLD	Fri, May 19, 1995	24.38	24.50	24.00	24.00
756	NYSE	GOLD	Thu, May 18, 1995	24.00	24.63	24.00	24.63
755	NYSE	GOLD	Wed, May 17, 1995	23.50	24.38	23.50	24.25
754	NYSE	GOLD	Tue, May 16, 1995	23.38	23.88	23.13	23.75
753	NYSE	GOLD	Mon, May 15, 1995	22.75	23.50	22.75	23.38
752	NYSE	GOLD	Fri, May 12, 1995	23.00	23.13	22.63	22.63
751	NYSE	GOLD	Thu, May 11, 1995	23.25	23.50	22.75	22.88
750	NYSE	GOLD	Wed, May 10, 1995	23.25	23.63	23.25	23.38
749	NYSE	GOLD	Tue, May 9, 1995	23.75	23.75	23.13	23.38
748	NYSE	GOLD	Mon, May 8, 1995	24.13	24.38	23.88	24.13
747	NYSE	GOLD	Fri, May 5, 1995	24.50	24.63	23.88	24.25
746	NYSE	GOLD	Thu, May 4, 1995	24.13	24.63	24.00	24.50
745	NYSE	GOLD	Wed, May 3, 1995	24.50	24.63	24.00	24.00
744	NYSE	GOLD	Tue, May 2, 1995	24.63	25.00	24.38	24.50
743	NYSE	GOLD	Mon, May 1, 1995	24.38	24.75	24.38	24.63
742	NYSE	GOLD	Fri, Apr 28, 1995	25.00	25.00	24.13	24.13
741	NYSE	GOLD	Thu, Apr 27, 1995	24.38	24.75	24.38	24.75
740	NYSE	GOLD	Wed, Apr 26, 1995	25.00	25.00	24.38	24.38
739	NYSE	GOLD	Tue, Apr 25, 1995	24.88	25.13	24.75	25.00
738	NYSE	GOLD	Mon, Apr 24, 1995	24.88	25.13	24.75	25.00
737	NYSE	GOLD	Fri, Apr 21, 1995	24.38	25.00	24.25	24.88
736	NYSE	GOLD	Thu, Apr 20, 1995	25.00	25.25	24.50	24.50
735	NYSE	GOLD	Wed, Apr 19, 1995	25.63	26.00	25.25	25.38
734	NYSE	GOLD	Tue, Apr 18, 1995	24.88	25.63	24.63	25.63
733	NYSE	GOLD	Mon, Apr 17, 1995	24.38	25.00	24.13	24.75
732	NYSE	GOLD	Thu, Apr 13, 1995	24.50	24.50	23.63	23.88
731	NYSE	GOLD	Wed, Apr 12, 1995	24.63	24.75	24.50	24.63
730	NYSE	GOLD	Tue, Apr 11, 1995	24.50	24.75	24.38	24.50
729	NYSE	GOLD	Mon, Apr 10, 1995	24.63	24.75	24.25	24.50
728	NYSE	GOLD	Fri, Apr 7, 1995	25.50	25.50	25.00	25.13
727	NYSE	GOLD	Thu, Apr 6, 1995	25.38	25.75	25.13	25.50
726	NYSE	GOLD	Wed, Apr 5, 1995	24.88	25.38	24.75	25.38
725	NYSE	GOLD	Tue, Apr 4, 1995	24.88	25.00	24.63	24.75
724	NYSE	GOLD	Mon, Apr 3, 1995	25.00	25.13	24.75	25.00
723	NYSE	GOLD	Fri, Mar 31, 1995	25.38	25.50	24.63	24.88
722	NYSE	GOLD	Thu, Mar 30, 1995	23.88	25.00	23.75	24.63
721	NYSE	GOLD	Wed, Mar 29, 1995	24.13	24.25	23.63	23.75
720	NYSE	GOLD	Tue, Mar 28, 1995	23.75	24.00	23.25	24.00
719	NYSE	GOLD	Mon, Mar 27, 1995	23.75	24.00	23.63	23.88
718	NYSE	GOLD	Fri, Mar 24, 1995	23.63	23.88	23.50	23.88
717	NYSE	GOLD	Thu, Mar 23, 1995	23.63	23.88	23.50	23.88
716	NYSE	GOLD	Wed, Mar 22, 1995	23.50	23.75	23.38	23.50
715	NYSE	GOLD	Tue, Mar 21, 1995	23.75	24.13	23.38	23.50
714	NYSE	GOLD	Mon, Mar 20, 1995	23.25	23.88	23.13	23.75
713	NYSE	GOLD	Fri, Mar 17, 1995	23.38	23.88	23.13	23.50
712	NYSE	GOLD	Thu, Mar 16, 1995	23.25	23.50	23.00	23.50
711	NYSE	GOLD	Wed, Mar 15, 1995	23.38	23.63	23.25	23.63
710	NYSE	GOLD	Tue, Mar 14, 1995	23.13	23.25	22.75	23.13
709	NYSE	GOLD	Mon, Mar 13, 1995	23.25	23.38	23.13	23.25
708	NYSE	GOLD	Fri, Mar 10, 1995	22.88	23.13	22.63	22.75
707	NYSE	GOLD	Thu, Mar 9, 1995	22.63	23.00	22.50	23.00
706	NYSE	GOLD	Wed, Mar 8, 1995	23.38	23.38	22.38	22.38
705	NYSE	GOLD	Tue, Mar 7, 1995	22.13	23.50	22.00	23.25
704	NYSE	GOLD	Mon, Mar 6, 1995	21.25	21.75	21.13	21.75
703	NYSE	GOLD	Fri, Mar 3, 1995	21.38	21.75	21.00	21.00
702	NYSE	GOLD	Thu, Mar 2, 1995	21.00	21.63	20.75	21.50
701	NYSE	GOLD	Wed, Mar 1, 1995	21.75	21.75	21.00	21.00
700	NYSE	GOLD	Tue, Feb 28, 1995	21.75	22.00	21.75	21.75
699	NYSE	GOLD	Mon, Feb 27, 1995	21.50	21.88	21.38	21.75
698	NYSE	GOLD	Fri, Feb 24, 1995	22.00	22.00	21.50	21.63
697	NYSE	GOLD	Thu, Feb 23, 1995	22.25	22.38	21.88	21.88
696	NYSE	GOLD	Wed, Feb 22, 1995	21.75	22.50	21.75	22.25
695	NYSE	GOLD	Tue, Feb 21, 1995	21.88	22.00	21.50	21.63
694	NYSE	GOLD	Fri, Feb 17, 1995	21.88	22.13	21.75	21.75
693	NYSE	GOLD	Thu, Feb 16, 1995	21.38	21.75	21.38	21.38
692	NYSE	GOLD	Wed, Feb 15, 1995	21.25	21.38	21.13	21.38
691	NYSE	GOLD	Tue, Feb 14, 1995	21.25	21.38	21.00	21.00
690	NYSE	GOLD	Mon, Feb 13, 1995	21.13	21.25	20.88	21.13
689	NYSE	GOLD	Fri, Feb 10, 1995	21.25	21.50	21.13	21.13
688	NYSE	GOLD	Thu, Feb 9, 1995	21.00	21.25	20.88	21.25
687	NYSE	GOLD	Wed, Feb 8, 1995	20.50	20.88	20.38	20.75
686	NYSE	GOLD	Tue, Feb 7, 1995	20.75	20.88	20.50	20.50
685	NYSE	GOLD	Mon, Feb 6, 1995	20.75	21.13	20.50	20.88
684	NYSE	GOLD	Fri, Feb 3, 1995	20.88	21.00	20.63	20.88
683	NYSE	GOLD	Thu, Feb 2, 1995	20.50	21.00	20.50	21.00
682	NYSE	GOLD	Wed, Feb 1, 1995	20.50	20.63	20.13	20.13
681	NYSE	GOLD	Tue, Jan 31, 1995	20.13	20.13	19.75	19.88
680	NYSE	GOLD	Mon, Jan 30, 1995	20.25	20.50	20.13	20.25
679	NYSE	GOLD	Fri, Jan 27, 1995	20.88	20.88	20.25	20.25
678	NYSE	GOLD	Thu, Jan 26, 1995	21.25	21.25	21.00	21.00
677	NYSE	GOLD	Wed, Jan 25, 1995	21.50	21.50	21.00	21.00
676	NYSE	GOLD	Tue, Jan 24, 1995	21.63	21.63	21.25	21.50
675	NYSE	GOLD	Mon, Jan 23, 1995	22.00	22.00	21.38	21.63
674	NYSE	GOLD	Fri, Jan 20, 1995	22.25	22.50	22.00	22.13
673	NYSE	GOLD	Thu, Jan 19, 1995	22.00	22.38	22.00	22.25
672	NYSE	GOLD	Wed, Jan 18, 1995	22.00	22.25	21.88	22.25
671	NYSE	GOLD	Tue, Jan 17, 1995	21.75	22.00	21.63	21.75
670	NYSE	GOLD	Mon, Jan 16, 1995	21.50	21.75	21.50	21.50
669	NYSE	GOLD	Fri, Jan 13, 1995	21.88	21.88	21.63	21.88
668	NYSE	GOLD	Thu, Jan 12, 1995	22.75	22.75	22.00	22.13
667	NYSE	GOLD	Wed, Jan 11, 1995	21.13	22.25	21.00	22.25
666	NYSE	GOLD	Tue, Jan 10, 1995	20.50	21.00	20.38	21.00
665	NYSE	GOLD	Mon, Jan 9, 1995	20.38	20.63	20.25	20.50
664	NYSE	GOLD	Fri, Jan 6, 1995	20.88	21.00	20.25	20.25
663	NYSE	GOLD	Thu, Jan 5, 1995	20.75	21.00	20.00	20.88
662	NYSE	GOLD	Wed, Jan 4, 1995	20.88	21.13	20.38	20.50
661	NYSE	GOLD	Tue, Jan 3, 1995	22.00	22.00	21.38	21.38
660	NYSE	GOLD	Fri, Dec 30, 1994	22.63	22.63	22.25	22.25
659	NYSE	GOLD	Thu, Dec 29, 1994	22.63	22.88	22.38	22.50
658	NYSE	GOLD	Wed, Dec 28, 1994	21.88	22.88	21.75	22.63
657	NYSE	GOLD	Tue, Dec 27, 1994	21.63	21.88	21.50	21.75
656	NYSE	GOLD	Fri, Dec 23, 1994	21.50	21.75	21.50	21.50
655	NYSE	GOLD	Thu, Dec 22, 1994	21.63	21.75	21.38	21.50
654	NYSE	GOLD	Wed, Dec 21, 1994	21.50	21.88	21.38	21.75
653	NYSE	GOLD	Tue, Dec 20, 1994	21.63	21.75	21.38	21.50
652	NYSE	GOLD	Mon, Dec 19, 1994	21.00	21.38	20.88	21.38
651	NYSE	GOLD	Fri, Dec 16, 1994	21.75	21.75	21.00	21.13
650	NYSE	GOLD	Thu, Dec 15, 1994	22.00	22.13	21.50	21.50
649	NYSE	GOLD	Wed, Dec 14, 1994	22.13	22.38	22.00	22.13
648	NYSE	GOLD	Tue, Dec 13, 1994	21.75	22.13	21.75	21.88
647	NYSE	GOLD	Mon, Dec 12, 1994	21.38	21.63	21.38	21.50
646	NYSE	GOLD	Fri, Dec 9, 1994	21.00	21.38	20.88	21.38
645	NYSE	GOLD	Thu, Dec 8, 1994	21.25	21.38	21.00	21.13
644	NYSE	GOLD	Wed, Dec 7, 1994	21.00	21.38	20.88	21.38
643	NYSE	GOLD	Tue, Dec 6, 1994	20.50	20.75	19.88	20.75
642	NYSE	GOLD	Mon, Dec 5, 1994	20.75	20.88	20.38	20.50
641	NYSE	GOLD	Fri, Dec 2, 1994	21.00	21.25	20.63	20.88
640	NYSE	GOLD	Thu, Dec 1, 1994	20.88	21.38	20.75	21.13
639	NYSE	GOLD	Wed, Nov 30, 1994	21.63	21.63	20.88	21.00
638	NYSE	GOLD	Tue, Nov 29, 1994	21.38	21.75	21.25	21.38
637	NYSE	GOLD	Mon, Nov 28, 1994	21.50	21.63	20.88	21.13
636	NYSE	GOLD	Fri, Nov 25, 1994	21.00	21.50	21.00	21.50
635	NYSE	GOLD	Wed, Nov 23, 1994	21.25	21.50	20.63	20.75
634	NYSE	GOLD	Tue, Nov 22, 1994	22.00	22.00	21.38	21.50
633	NYSE	GOLD	Mon, Nov 21, 1994	22.13	22.25	21.75	22.00
632	NYSE	GOLD	Fri, Nov 18, 1994	22.50	22.50	22.00	22.13
631	NYSE	GOLD	Thu, Nov 17, 1994	23.13	23.13	22.50	22.50
630	NYSE	GOLD	Wed, Nov 16, 1994	23.13	23.38	23.00	23.00
629	NYSE	GOLD	Tue, Nov 15, 1994	23.50	23.63	22.88	23.13
628	NYSE	GOLD	Mon, Nov 14, 1994	23.63	23.75	23.25	23.25
627	NYSE	GOLD	Fri, Nov 11, 1994	23.63	23.75	23.50	23.50
626	NYSE	GOLD	Thu, Nov 10, 1994	23.63	23.75	23.50	23.63
625	NYSE	GOLD	Wed, Nov 9, 1994	24.00	24.38	23.50	23.50
624	NYSE	GOLD	Tue, Nov 8, 1994	24.00	24.13	23.88	24.00
623	NYSE	GOLD	Mon, Nov 7, 1994	23.38	23.75	23.25	23.63
622	NYSE	GOLD	Fri, Nov 4, 1994	23.88	24.00	23.38	23.38
621	NYSE	GOLD	Thu, Nov 3, 1994	23.63	23.75	23.38	23.75
620	NYSE	GOLD	Wed, Nov 2, 1994	23.75	23.75	23.50	23.63
619	NYSE	GOLD	Tue, Nov 1, 1994	23.88	24.25	23.63	23.75
618	NYSE	GOLD	Mon, Oct 31, 1994	23.25	24.25	23.00	23.88
617	NYSE	GOLD	Fri, Oct 28, 1994	24.00	24.25	23.38	23.38
616	NYSE	GOLD	Thu, Oct 27, 1994	25.13	25.25	24.00	24.00
615	NYSE	GOLD	Wed, Oct 26, 1994	25.25	25.50	24.88	24.88
614	NYSE	GOLD	Tue, Oct 25, 1994	25.38	25.50	25.13	25.38
613	NYSE	GOLD	Mon, Oct 24, 1994	25.38	25.63	25.25	25.38
612	NYSE	GOLD	Fri, Oct 21, 1994	25.63	25.88	25.50	25.63
611	NYSE	GOLD	Thu, Oct 20, 1994	25.63	26.00	25.50	25.88
610	NYSE	GOLD	Wed, Oct 19, 1994	25.50	25.75	25.38	25.38
609	NYSE	GOLD	Tue, Oct 18, 1994	25.38	25.63	25.25	25.38
608	NYSE	GOLD	Mon, Oct 17, 1994	25.38	25.63	25.13	25.38
607	NYSE	GOLD	Fri, Oct 14, 1994	25.63	25.75	25.13	25.25
606	NYSE	GOLD	Thu, Oct 13, 1994	26.13	26.13	25.25	25.63
605	NYSE	GOLD	Wed, Oct 12, 1994	25.75	26.25	25.50	26.13
604	NYSE	GOLD	Tue, Oct 11, 1994	25.25	25.75	25.00	25.75
603	NYSE	GOLD	Mon, Oct 10, 1994	25.38	25.50	25.13	25.50
602	NYSE	GOLD	Fri, Oct 7, 1994	25.50	25.63	25.13	25.25
601	NYSE	GOLD	Thu, Oct 6, 1994	25.00	25.63	24.88	25.63
600	NYSE	GOLD	Wed, Oct 5, 1994	25.50	25.50	24.88	25.00
599	NYSE	GOLD	Tue, Oct 4, 1994	25.63	25.63	25.13	25.50
598	NYSE	GOLD	Mon, Oct 3, 1994	26.38	26.50	25.75	25.88
597	NYSE	GOLD	Fri, Sep 30, 1994	26.75	26.88	26.50	26.63
596	NYSE	GOLD	Thu, Sep 29, 1994	26.75	26.88	26.63	26.88
595	NYSE	GOLD	Wed, Sep 28, 1994	27.13	27.13	26.63	26.88
594	NYSE	GOLD	Tue, Sep 27, 1994	26.88	27.38	26.50	27.38
593	NYSE	GOLD	Mon, Sep 26, 1994	26.63	26.88	26.38	26.75
592	NYSE	GOLD	Fri, Sep 23, 1994	26.25	27.00	25.88	26.75
591	NYSE	GOLD	Thu, Sep 22, 1994	26.00	26.38	25.38	26.25
590	NYSE	GOLD	Wed, Sep 21, 1994	26.00	26.13	25.63	25.88
589	NYSE	GOLD	Tue, Sep 20, 1994	26.25	26.25	25.63	25.88
588	NYSE	GOLD	Mon, Sep 19, 1994	24.50	25.63	24.38	25.63
587	NYSE	GOLD	Fri, Sep 16, 1994	24.25	24.63	24.25	24.38
586	NYSE	GOLD	Thu, Sep 15, 1994	24.13	25.00	24.00	24.13
585	NYSE	GOLD	Wed, Sep 14, 1994	24.63	24.63	24.25	24.25
584	NYSE	GOLD	Tue, Sep 13, 1994	24.50	24.63	24.25	24.50
583	NYSE	GOLD	Mon, Sep 12, 1994	24.50	24.88	24.38	24.75
582	NYSE	GOLD	Fri, Sep 9, 1994	24.13	24.63	23.88	24.50
581	NYSE	GOLD	Thu, Sep 8, 1994	23.75	24.00	23.63	24.00
580	NYSE	GOLD	Wed, Sep 7, 1994	23.75	23.88	23.38	23.63
579	NYSE	GOLD	Tue, Sep 6, 1994	23.38	23.63	23.25	23.50
578	NYSE	GOLD	Fri, Sep 2, 1994	22.88	23.25	22.75	23.13
577	NYSE	GOLD	Thu, Sep 1, 1994	22.75	23.00	22.63	22.75
576	NYSE	GOLD	Wed, Aug 31, 1994	22.50	22.88	22.38	22.63
575	NYSE	GOLD	Tue, Aug 30, 1994	21.75	22.63	21.75	22.50
574	NYSE	GOLD	Mon, Aug 29, 1994	21.25	21.80	21.13	21.75
573	NYSE	GOLD	Fri, Aug 26, 1994	21.50	21.50	21.25	21.38
572	NYSE	GOLD	Thu, Aug 25, 1994	21.50	21.63	21.25	21.38
571	NYSE	GOLD	Wed, Aug 24, 1994	22.25	22.63	21.50	21.63
570	NYSE	GOLD	Tue, Aug 23, 1994	22.13	22.13	21.88	22.00
569	NYSE	GOLD	Mon, Aug 22, 1994	22.38	22.50	22.13	22.25
568	NYSE	GOLD	Fri, Aug 19, 1994	22.38	22.50	22.13	22.38
567	NYSE	GOLD	Thu, Aug 18, 1994	22.00	22.38	22.00	22.25
566	NYSE	GOLD	Wed, Aug 17, 1994	21.88	22.13	21.75	21.75
565	NYSE	GOLD	Tue, Aug 16, 1994	21.88	22.13	21.75	22.00
564	NYSE	GOLD	Mon, Aug 15, 1994	22.00	22.13	21.88	22.00
563	NYSE	GOLD	Fri, Aug 12, 1994	21.88	22.00	21.63	22.00
562	NYSE	GOLD	Thu, Aug 11, 1994	22.00	22.25	21.88	22.00
561	NYSE	GOLD	Wed, Aug 10, 1994	22.38	22.38	21.75	21.88
560	NYSE	GOLD	Tue, Aug 9, 1994	22.50	22.50	22.13	22.25
559	NYSE	GOLD	Mon, Aug 8, 1994	22.38	22.50	22.13	22.13
558	NYSE	GOLD	Fri, Aug 5, 1994	22.63	22.75	22.13	22.31
557	NYSE	GOLD	Thu, Aug 4, 1994	22.13	22.50	22.00	22.50
556	NYSE	GOLD	Wed, Aug 3, 1994	22.13	22.38	22.00	22.13
555	NYSE	GOLD	Tue, Aug 2, 1994	22.38	22.42	22.00	22.13
554	NYSE	GOLD	Mon, Aug 1, 1994	22.50	22.75	22.38	22.50
553	NYSE	GOLD	Fri, Jul 29, 1994	23.13	23.13	22.38	22.50
552	NYSE	GOLD	Thu, Jul 28, 1994	23.13	23.25	22.88	23.00
551	NYSE	GOLD	Wed, Jul 27, 1994	23.00	23.25	22.75	23.25
550	NYSE	GOLD	Tue, Jul 26, 1994	22.88	22.88	22.63	22.88
549	NYSE	GOLD	Mon, Jul 25, 1994	23.00	23.00	22.63	22.88
548	NYSE	GOLD	Fri, Jul 22, 1994	23.50	23.75	23.38	23.50
547	NYSE	GOLD	Thu, Jul 21, 1994	23.75	24.00	23.50	23.75
546	NYSE	GOLD	Wed, Jul 20, 1994	23.38	23.88	23.25	23.75
545	NYSE	GOLD	Tue, Jul 19, 1994	22.50	23.38	22.25	23.38
544	NYSE	GOLD	Mon, Jul 18, 1994	22.63	22.75	22.38	22.63
543	NYSE	GOLD	Fri, Jul 15, 1994	22.50	22.63	22.25	22.63
542	NYSE	GOLD	Thu, Jul 14, 1994	22.63	22.75	22.13	22.25
541	NYSE	GOLD	Wed, Jul 13, 1994	22.75	22.75	22.38	22.50
540	NYSE	GOLD	Tue, Jul 12, 1994	22.75	23.13	22.63	22.63
539	NYSE	GOLD	Mon, Jul 11, 1994	22.63	23.00	22.63	22.88
538	NYSE	GOLD	Fri, Jul 8, 1994	22.88	22.88	22.25	22.50
537	NYSE	GOLD	Thu, Jul 7, 1994	23.25	23.25	22.88	22.88
536	NYSE	GOLD	Wed, Jul 6, 1994	23.25	23.38	22.75	23.38
535	NYSE	GOLD	Tue, Jul 5, 1994	24.00	24.13	23.25	23.38
534	NYSE	GOLD	Fri, Jul 1, 1994	23.88	24.13	23.75	24.00
533	NYSE	GOLD	Thu, Jun 30, 1994	24.00	24.38	23.75	23.88
532	NYSE	GOLD	Wed, Jun 29, 1994	23.63	24.63	23.38	23.88
531	NYSE	GOLD	Tue, Jun 28, 1994	24.13	24.25	23.50	23.50
530	NYSE	GOLD	Mon, Jun 27, 1994	24.13	24.13	23.50	23.88
529	NYSE	GOLD	Fri, Jun 24, 1994	24.50	24.75	24.13	24.25
528	NYSE	GOLD	Thu, Jun 23, 1994	24.38	24.63	24.13	24.50
527	NYSE	GOLD	Wed, Jun 22, 1994	24.50	24.63	24.13	24.25
526	NYSE	GOLD	Tue, Jun 21, 1994	24.38	24.75	24.25	24.63
525	NYSE	GOLD	Mon, Jun 20, 1994	24.63	24.63	24.25	24.25
524	NYSE	GOLD	Fri, Jun 17, 1994	24.25	24.75	24.13	24.50
523	NYSE	GOLD	Thu, Jun 16, 1994	24.25	24.50	23.88	24.00
522	NYSE	GOLD	Wed, Jun 15, 1994	23.88	24.50	23.75	24.25
521	NYSE	GOLD	Tue, Jun 14, 1994	23.63	23.88	23.50	23.75
520	NYSE	GOLD	Mon, Jun 13, 1994	23.00	23.63	23.00	23.63
519	NYSE	GOLD	Fri, Jun 10, 1994	23.38	23.38	23.00	23.25
518	NYSE	GOLD	Thu, Jun 9, 1994	23.13	23.50	23.00	23.25
517	NYSE	GOLD	Wed, Jun 8, 1994	23.25	23.50	23.00	23.00
516	NYSE	GOLD	Tue, Jun 7, 1994	23.38	23.38	23.00	23.38
515	NYSE	GOLD	Mon, Jun 6, 1994	23.63	23.63	23.13	23.25
514	NYSE	GOLD	Fri, Jun 3, 1994	23.75	23.88	23.38	23.50
513	NYSE	GOLD	Thu, Jun 2, 1994	24.00	24.25	23.75	23.88
512	NYSE	GOLD	Wed, Jun 1, 1994	24.63	24.63	24.00	24.00
511	NYSE	GOLD	Tue, May 31, 1994	24.25	24.88	24.25	24.75
510	NYSE	GOLD	Fri, May 27, 1994	23.88	24.25	23.63	24.00
509	NYSE	GOLD	Thu, May 26, 1994	23.88	24.00	23.50	23.75
508	NYSE	GOLD	Wed, May 25, 1994	24.63	24.75	23.88	24.00
507	NYSE	GOLD	Tue, May 24, 1994	25.25	25.25	24.38	24.50
506	NYSE	GOLD	Mon, May 23, 1994	25.38	25.50	25.13	25.50
505	NYSE	GOLD	Fri, May 20, 1994	24.00	24.88	23.88	24.88
504	NYSE	GOLD	Thu, May 19, 1994	23.25	23.80	23.25	23.75
503	NYSE	GOLD	Wed, May 18, 1994	22.75	23.50	22.75	23.13
502	NYSE	GOLD	Tue, May 17, 1994	23.13	23.38	22.88	22.88
501	NYSE	GOLD	Mon, May 16, 1994	23.00	23.38	22.63	23.13
500	NYSE	GOLD	Fri, May 13, 1994	23.13	23.38	22.63	22.63
499	NYSE	GOLD	Thu, May 12, 1994	23.25	23.25	22.75	23.13
498	NYSE	GOLD	Wed, May 11, 1994	23.25	23.88	23.25	23.25
497	NYSE	GOLD	Tue, May 10, 1994	23.38	23.50	23.00	23.13
496	NYSE	GOLD	Mon, May 9, 1994	23.75	23.88	23.38	23.63
495	NYSE	GOLD	Fri, May 6, 1994	22.50	24.00	22.50	23.75
494	NYSE	GOLD	Thu, May 5, 1994	22.63	23.00	22.50	22.63
493	NYSE	GOLD	Wed, May 4, 1994	22.38	22.88	22.25	22.75
492	NYSE	GOLD	Tue, May 3, 1994	22.75	22.75	22.38	22.63
491	NYSE	GOLD	Mon, May 2, 1994	23.13	23.25	22.50	22.75
490	NYSE	GOLD	Fri, Apr 29, 1994	23.13	23.25	22.88	23.00
489	NYSE	GOLD	Thu, Apr 28, 1994	22.38	22.88	22.25	22.75
488	NYSE	GOLD	Tue, Apr 26, 1994	22.38	22.63	22.13	22.38
487	NYSE	GOLD	Mon, Apr 25, 1994	21.63	22.00	21.38	22.00
486	NYSE	GOLD	Fri, Apr 22, 1994	21.25	21.38	20.75	21.25
485	NYSE	GOLD	Thu, Apr 21, 1994	21.50	21.63	21.25	21.38
484	NYSE	GOLD	Wed, Apr 20, 1994	21.25	21.38	21.00	21.25
483	NYSE	GOLD	Tue, Apr 19, 1994	21.38	21.38	20.38	21.13
482	NYSE	GOLD	Mon, Apr 18, 1994	22.38	22.75	21.13	21.25
481	NYSE	GOLD	Fri, Apr 15, 1994	23.25	23.38	22.38	22.50
480	NYSE	GOLD	Thu, Apr 14, 1994	23.00	23.30	22.75	23.25
479	NYSE	GOLD	Wed, Apr 13, 1994	23.00	23.13	22.75	22.88
478	NYSE	GOLD	Tue, Apr 12, 1994	23.13	23.50	22.88	22.88
477	NYSE	GOLD	Mon, Apr 11, 1994	23.75	23.75	23.00	23.13
476	NYSE	GOLD	Fri, Apr 8, 1994	23.88	24.13	23.63	23.75
475	NYSE	GOLD	Thu, Apr 7, 1994	23.75	23.75	23.38	23.75
474	NYSE	GOLD	Wed, Apr 6, 1994	24.25	24.25	23.63	23.75
473	NYSE	GOLD	Tue, Apr 5, 1994	24.00	24.38	23.88	24.25
472	NYSE	GOLD	Mon, Apr 4, 1994	24.63	25.00	23.75	23.75
471	NYSE	GOLD	Thu, Mar 31, 1994	25.38	25.50	25.00	25.38
470	NYSE	GOLD	Wed, Mar 30, 1994	25.63	25.63	25.00	25.00
469	NYSE	GOLD	Tue, Mar 29, 1994	26.00	26.13	25.63	25.63
468	NYSE	GOLD	Mon, Mar 28, 1994	26.00	26.38	25.88	26.00
467	NYSE	GOLD	Fri, Mar 25, 1994	25.88	26.38	25.75	26.13
466	NYSE	GOLD	Thu, Mar 24, 1994	25.88	25.88	25.50	25.75
465	NYSE	GOLD	Wed, Mar 23, 1994	25.00	25.50	24.75	25.25
464	NYSE	GOLD	Tue, Mar 22, 1994	25.00	25.13	24.50	25.00
463	NYSE	GOLD	Mon, Mar 21, 1994	24.88	25.00	24.38	24.38
462	NYSE	GOLD	Fri, Mar 18, 1994	24.75	25.00	24.50	24.88
461	NYSE	GOLD	Thu, Mar 17, 1994	24.00	24.25	23.88	24.00
460	NYSE	GOLD	Wed, Mar 16, 1994	24.38	24.50	24.13	24.13
459	NYSE	GOLD	Tue, Mar 15, 1994	24.63	24.75	24.13	24.50
458	NYSE	GOLD	Mon, Mar 14, 1994	25.00	25.13	24.38	24.75
457	NYSE	GOLD	Fri, Mar 11, 1994	25.25	25.25	24.75	24.75
456	NYSE	GOLD	Thu, Mar 10, 1994	24.50	25.25	24.38	25.25
455	NYSE	GOLD	Wed, Mar 9, 1994	23.38	24.25	23.13	24.25
454	NYSE	GOLD	Tue, Mar 8, 1994	23.88	23.88	23.50	23.50
453	NYSE	GOLD	Mon, Mar 7, 1994	24.25	24.38	23.75	23.88
452	NYSE	GOLD	Fri, Mar 4, 1994	24.25	24.38	23.88	24.00
451	NYSE	GOLD	Thu, Mar 3, 1994	24.25	24.38	23.88	24.38
450	NYSE	GOLD	Wed, Mar 2, 1994	24.75	24.88	24.13	24.13
449	NYSE	GOLD	Tue, Mar 1, 1994	25.13	25.38	24.75	25.13
448	NYSE	GOLD	Mon, Feb 28, 1994	25.00	25.25	24.88	25.25
447	NYSE	GOLD	Fri, Feb 25, 1994	24.38	24.63	24.13	24.50
446	NYSE	GOLD	Thu, Feb 24, 1994	24.00	24.38	23.63	24.00
445	NYSE	GOLD	Wed, Feb 23, 1994	24.13	24.50	23.75	24.00
444	NYSE	GOLD	Tue, Feb 22, 1994	24.75	24.88	23.75	24.13
443	NYSE	GOLD	Fri, Feb 18, 1994	25.25	25.25	24.63	24.88
442	NYSE	GOLD	Thu, Feb 17, 1994	25.75	26.25	25.25	25.50
441	NYSE	GOLD	Wed, Feb 16, 1994	25.38	25.63	25.25	25.63
440	NYSE	GOLD	Tue, Feb 15, 1994	25.63	26.00	25.25	25.25
439	NYSE	GOLD	Mon, Feb 14, 1994	26.25	26.25	25.63	25.75
438	NYSE	GOLD	Fri, Feb 11, 1994	26.25	26.38	25.50	25.88
437	NYSE	GOLD	Thu, Feb 10, 1994	25.88	26.38	25.75	26.25
436	NYSE	GOLD	Wed, Feb 9, 1994	25.50	26.00	25.38	26.00
435	NYSE	GOLD	Tue, Feb 8, 1994	25.88	26.13	25.25	25.50
434	NYSE	GOLD	Mon, Feb 7, 1994	26.38	26.75	25.63	25.75
433	NYSE	GOLD	Fri, Feb 4, 1994	27.63	27.88	26.63	26.75
432	NYSE	GOLD	Thu, Feb 3, 1994	27.25	27.63	26.75	27.38
431	NYSE	GOLD	Wed, Feb 2, 1994	28.88	28.88	27.50	27.63
430	NYSE	GOLD	Tue, Feb 1, 1994	28.00	28.63	27.88	28.63
429	NYSE	GOLD	Mon, Jan 31, 1994	27.38	28.13	27.13	27.88
428	NYSE	GOLD	Fri, Jan 28, 1994	27.38	27.50	27.00	27.25
427	NYSE	GOLD	Thu, Jan 27, 1994	28.25	28.38	27.13	27.38
426	NYSE	GOLD	Wed, Jan 26, 1994	27.75	28.38	27.63	28.25
425	NYSE	GOLD	Tue, Jan 25, 1994	28.25	28.25	27.75	27.88
424	NYSE	GOLD	Mon, Jan 24, 1994	28.50	29.00	27.75	28.13
423	NYSE	GOLD	Fri, Jan 21, 1994	29.50	29.75	28.50	28.88
422	NYSE	GOLD	Thu, Jan 20, 1994	30.63	30.63	29.50	29.50
421	NYSE	GOLD	Wed, Jan 19, 1994	30.50	30.88	30.38	30.63
420	NYSE	GOLD	Tue, Jan 18, 1994	30.88	31.00	30.50	30.75
419	NYSE	GOLD	Mon, Jan 17, 1994	30.50	30.88	30.50	30.75
418	NYSE	GOLD	Fri, Jan 14, 1994	30.25	30.38	30.00	30.25
417	NYSE	GOLD	Thu, Jan 13, 1994	29.75	30.38	29.63	30.25
416	NYSE	GOLD	Wed, Jan 12, 1994	29.50	29.63	29.25	29.50
415	NYSE	GOLD	Tue, Jan 11, 1994	29.38	29.88	29.25	29.50
414	NYSE	GOLD	Mon, Jan 10, 1994	29.50	29.50	28.75	29.25
413	NYSE	GOLD	Fri, Jan 7, 1994	30.63	30.75	29.38	29.50
412	NYSE	GOLD	Thu, Jan 6, 1994	30.25	30.50	29.75	30.38
411	NYSE	GOLD	Wed, Jan 5, 1994	30.50	30.75	29.88	30.25
410	NYSE	GOLD	Tue, Jan 4, 1994	30.38	30.63	29.88	30.38
409	NYSE	GOLD	Mon, Jan 3, 1994	28.63	30.25	28.50	30.13
408	NYSE	GOLD	Fri, Dec 31, 1993	28.88	28.88	28.38	28.38
407	NYSE	GOLD	Thu, Dec 30, 1993	29.00	29.13	28.63	28.63
406	NYSE	GOLD	Wed, Dec 29, 1993	28.38	28.88	28.25	28.75
405	NYSE	GOLD	Tue, Dec 28, 1993	28.88	28.88	28.50	28.63
404	NYSE	GOLD	Mon, Dec 27, 1993	28.38	28.88	28.38	28.88
403	NYSE	GOLD	Thu, Dec 23, 1993	28.25	28.38	28.13	28.38
402	NYSE	GOLD	Wed, Dec 22, 1993	28.38	28.50	28.13	28.13
401	NYSE	GOLD	Tue, Dec 21, 1993	28.75	28.75	28.38	28.50
400	NYSE	GOLD	Mon, Dec 20, 1993	28.50	28.88	28.50	28.75
399	NYSE	GOLD	Fri, Dec 17, 1993	28.50	28.63	28.25	28.38
398	NYSE	GOLD	Thu, Dec 16, 1993	28.13	28.50	28.00	28.38
397	NYSE	GOLD	Wed, Dec 15, 1993	28.00	28.25	27.75	28.25
396	NYSE	GOLD	Tue, Dec 14, 1993	28.38	28.38	27.75	27.88
395	NYSE	GOLD	Mon, Dec 13, 1993	28.38	28.50	28.25	28.38
394	NYSE	GOLD	Fri, Dec 10, 1993	28.00	28.00	27.63	27.88
393	NYSE	GOLD	Thu, Dec 9, 1993	28.25	28.38	27.88	27.88
392	NYSE	GOLD	Wed, Dec 8, 1993	27.75	28.25	27.75	28.13
391	NYSE	GOLD	Tue, Dec 7, 1993	27.13	27.25	26.88	27.13
390	NYSE	GOLD	Mon, Dec 6, 1993	27.13	27.50	26.75	26.75
389	NYSE	GOLD	Fri, Dec 3, 1993	27.00	27.38	27.00	27.38
388	NYSE	GOLD	Thu, Dec 2, 1993	27.25	27.38	26.88	27.00
387	NYSE	GOLD	Wed, Dec 1, 1993	26.63	27.25	26.50	27.25
386	NYSE	GOLD	Tue, Nov 30, 1993	26.00	26.63	25.88	26.38
385	NYSE	GOLD	Mon, Nov 29, 1993	26.00	26.25	25.75	25.88
384	NYSE	GOLD	Fri, Nov 26, 1993	27.00	27.00	26.50	26.50
383	NYSE	GOLD	Wed, Nov 24, 1993	27.25	27.25	27.00	27.00
382	NYSE	GOLD	Tue, Nov 23, 1993	27.50	27.63	27.25	27.25
381	NYSE	GOLD	Mon, Nov 22, 1993	27.88	28.00	27.63	27.75
380	NYSE	GOLD	Fri, Nov 19, 1993	28.13	28.13	27.75	27.88
379	NYSE	GOLD	Thu, Nov 18, 1993	29.50	29.50	27.63	27.63
378	NYSE	GOLD	Wed, Nov 17, 1993	29.00	29.50	28.38	29.25
377	NYSE	GOLD	Tue, Nov 16, 1993	30.00	30.00	29.38	29.38
376	NYSE	GOLD	Mon, Nov 15, 1993	30.00	30.00	29.63	30.00
375	NYSE	GOLD	Fri, Nov 12, 1993	29.75	30.38	29.38	30.13
374	NYSE	GOLD	Thu, Nov 11, 1993	29.25	29.88	28.75	29.75
373	NYSE	GOLD	Wed, Nov 10, 1993	27.38	28.00	27.25	27.75
372	NYSE	GOLD	Tue, Nov 9, 1993	27.00	27.50	26.75	27.38
371	NYSE	GOLD	Mon, Nov 8, 1993	26.88	27.00	26.63	27.00
370	NYSE	GOLD	Fri, Nov 5, 1993	27.88	28.00	26.63	26.88
369	NYSE	GOLD	Thu, Nov 4, 1993	27.88	27.88	27.25	27.50
368	NYSE	GOLD	Wed, Nov 3, 1993	26.13	27.25	26.00	26.75
367	NYSE	GOLD	Tue, Nov 2, 1993	26.25	26.50	25.75	26.00
366	NYSE	GOLD	Mon, Nov 1, 1993	26.38	26.63	26.00	26.00
365	NYSE	GOLD	Fri, Oct 29, 1993	27.00	27.38	26.75	27.13
364	NYSE	GOLD	Thu, Oct 28, 1993	27.00	27.13	26.63	26.88
363	NYSE	GOLD	Wed, Oct 27, 1993	27.75	27.88	26.75	26.75
362	NYSE	GOLD	Tue, Oct 26, 1993	26.25	27.88	26.25	27.88
361	NYSE	GOLD	Mon, Oct 25, 1993	26.88	27.13	26.63	26.88
360	NYSE	GOLD	Fri, Oct 22, 1993	26.00	26.88	25.75	26.88
359	NYSE	GOLD	Thu, Oct 21, 1993	27.00	27.13	26.13	26.25
358	NYSE	GOLD	Wed, Oct 20, 1993	26.88	27.13	26.63	27.00
357	NYSE	GOLD	Tue, Oct 19, 1993	25.00	25.88	24.88	25.75
356	NYSE	GOLD	Mon, Oct 18, 1993	24.75	25.75	24.75	25.25
355	NYSE	GOLD	Fri, Oct 15, 1993	25.00	25.00	24.63	24.63
354	NYSE	GOLD	Thu, Oct 14, 1993	25.13	25.38	24.75	25.00
353	NYSE	GOLD	Wed, Oct 13, 1993	25.00	25.13	24.88	25.13
352	NYSE	GOLD	Tue, Oct 12, 1993	24.00	25.25	23.88	24.88
351	NYSE	GOLD	Mon, Oct 11, 1993	24.38	24.50	24.00	24.00
350	NYSE	GOLD	Fri, Oct 8, 1993	23.63	24.13	23.50	24.13
349	NYSE	GOLD	Thu, Oct 7, 1993	23.50	23.75	23.25	23.50
348	NYSE	GOLD	Wed, Oct 6, 1993	22.63	23.25	22.50	23.25
347	NYSE	GOLD	Tue, Oct 5, 1993	22.50	22.75	22.00	22.13
346	NYSE	GOLD	Mon, Oct 4, 1993	22.00	22.50	21.75	22.38
345	NYSE	GOLD	Fri, Oct 1, 1993	22.63	22.75	21.88	22.13
344	NYSE	GOLD	Thu, Sep 30, 1993	22.75	23.13	22.50	22.63
343	NYSE	GOLD	Wed, Sep 29, 1993	22.88	22.88	22.38	22.50
342	NYSE	GOLD	Tue, Sep 28, 1993	22.75	23.25	22.75	22.88
341	NYSE	GOLD	Mon, Sep 27, 1993	23.38	23.38	22.75	22.75
340	NYSE	GOLD	Fri, Sep 24, 1993	23.00	23.38	22.88	23.38
339	NYSE	GOLD	Thu, Sep 23, 1993	22.88	23.25	22.88	23.25
338	NYSE	GOLD	Wed, Sep 22, 1993	22.50	22.88	22.38	22.88
337	NYSE	GOLD	Tue, Sep 21, 1993	22.25	23.50	21.88	23.25
336	NYSE	GOLD	Mon, Sep 20, 1993	22.50	22.75	22.25	22.38
335	NYSE	GOLD	Fri, Sep 17, 1993	22.63	22.75	22.25	22.38
334	NYSE	GOLD	Thu, Sep 16, 1993	23.00	23.00	22.50	22.50
333	NYSE	GOLD	Wed, Sep 15, 1993	21.88	22.38	21.75	22.25
332	NYSE	GOLD	Tue, Sep 14, 1993	21.25	21.75	21.00	21.63
331	NYSE	GOLD	Mon, Sep 13, 1993	21.00	21.13	20.50	20.88
330	NYSE	GOLD	Fri, Sep 10, 1993	22.00	22.13	21.50	21.50
329	NYSE	GOLD	Thu, Sep 9, 1993	22.13	22.38	22.13	22.25
328	NYSE	GOLD	Wed, Sep 8, 1993	22.25	22.38	21.50	22.13
327	NYSE	GOLD	Tue, Sep 7, 1993	23.25	23.25	21.75	22.00
326	NYSE	GOLD	Fri, Sep 3, 1993	24.00	24.25	23.88	24.00
325	NYSE	GOLD	Thu, Sep 2, 1993	25.25	25.25	24.25	24.50
324	NYSE	GOLD	Wed, Sep 1, 1993	25.50	25.50	24.88	25.38
323	NYSE	GOLD	Tue, Aug 31, 1993	26.00	26.00	25.38	25.75
322	NYSE	GOLD	Mon, Aug 30, 1993	25.50	26.00	25.50	25.88
321	NYSE	GOLD	Fri, Aug 27, 1993	25.25	25.50	25.00	25.38
320	NYSE	GOLD	Thu, Aug 26, 1993	26.13	26.25	25.00	25.00
319	NYSE	GOLD	Wed, Aug 25, 1993	25.88	26.38	25.75	26.38
318	NYSE	GOLD	Tue, Aug 24, 1993	26.00	26.38	25.88	26.00
317	NYSE	GOLD	Mon, Aug 23, 1993	25.25	26.00	25.13	25.88
316	NYSE	GOLD	Fri, Aug 20, 1993	25.00	25.38	25.00	25.25
315	NYSE	GOLD	Thu, Aug 19, 1993	25.25	25.50	24.88	24.88
314	NYSE	GOLD	Wed, Aug 18, 1993	24.75	25.25	24.75	25.25
313	NYSE	GOLD	Tue, Aug 17, 1993	24.63	24.88	24.63	24.75
312	NYSE	GOLD	Mon, Aug 16, 1993	25.00	25.13	24.63	24.88
311	NYSE	GOLD	Fri, Aug 13, 1993	24.38	24.63	24.13	24.50
310	NYSE	GOLD	Thu, Aug 12, 1993	25.13	25.25	24.13	24.38
309	NYSE	GOLD	Wed, Aug 11, 1993	25.00	25.38	24.88	25.13
308	NYSE	GOLD	Tue, Aug 10, 1993	25.50	25.75	25.13	25.50
307	NYSE	GOLD	Mon, Aug 9, 1993	25.38	25.75	25.13	25.75
306	NYSE	GOLD	Fri, Aug 6, 1993	24.50	24.75	24.00	24.50
305	NYSE	GOLD	Thu, Aug 5, 1993	25.00	25.50	24.13	24.25
304	NYSE	GOLD	Wed, Aug 4, 1993	27.38	27.50	26.50	26.63
303	NYSE	GOLD	Tue, Aug 3, 1993	27.63	27.88	27.50	27.63
302	NYSE	GOLD	Mon, Aug 2, 1993	27.88	28.50	27.13	28.50
301	NYSE	GOLD	Fri, Jul 30, 1993	27.63	28.00	27.50	27.88
300	NYSE	GOLD	Thu, Jul 29, 1993	26.25	27.50	25.75	27.38
299	NYSE	GOLD	Wed, Jul 28, 1993	26.13	26.50	26.13	26.25
298	NYSE	GOLD	Tue, Jul 27, 1993	25.25	26.00	25.25	25.88
297	NYSE	GOLD	Mon, Jul 26, 1993	24.25	25.25	24.25	25.25
296	NYSE	GOLD	Fri, Jul 23, 1993	24.13	24.25	24.00	24.25
295	NYSE	GOLD	Thu, Jul 22, 1993	24.00	24.13	23.75	24.00
294	NYSE	GOLD	Wed, Jul 21, 1993	24.50	24.50	24.13	24.25
293	NYSE	GOLD	Tue, Jul 20, 1993	24.00	24.38	24.00	24.25
292	NYSE	GOLD	Mon, Jul 19, 1993	24.38	24.38	23.88	23.88
291	NYSE	GOLD	Fri, Jul 16, 1993	24.13	24.25	23.88	24.00
290	NYSE	GOLD	Thu, Jul 15, 1993	24.25	24.63	24.13	24.38
289	NYSE	GOLD	Wed, Jul 14, 1993	25.00	25.00	24.13	24.25
288	NYSE	GOLD	Tue, Jul 13, 1993	24.75	25.00	24.63	24.75
287	NYSE	GOLD	Mon, Jul 12, 1993	24.75	25.25	24.75	25.00
286	NYSE	GOLD	Fri, Jul 9, 1993	24.38	25.00	24.25	24.75
285	NYSE	GOLD	Thu, Jul 8, 1993	26.13	26.13	24.63	24.63
284	NYSE	GOLD	Wed, Jul 7, 1993	26.63	26.75	26.00	26.38
283	NYSE	GOLD	Tue, Jul 6, 1993	26.25	26.50	26.00	26.50
282	NYSE	GOLD	Fri, Jul 2, 1993	26.00	26.13	25.50	25.88
281	NYSE	GOLD	Thu, Jul 1, 1993	25.38	26.00	25.38	25.75
280	NYSE	GOLD	Wed, Jun 30, 1993	25.50	25.50	25.13	25.25
279	NYSE	GOLD	Tue, Jun 29, 1993	24.50	25.50	24.38	25.50
278	NYSE	GOLD	Mon, Jun 28, 1993	24.50	24.63	24.00	24.50
277	NYSE	GOLD	Fri, Jun 25, 1993	24.00	24.50	24.00	24.50
276	NYSE	GOLD	Thu, Jun 24, 1993	23.38	24.00	23.25	24.00
275	NYSE	GOLD	Wed, Jun 23, 1993	22.75	23.50	22.63	23.50
274	NYSE	GOLD	Tue, Jun 22, 1993	22.75	23.00	22.38	22.75
273	NYSE	GOLD	Mon, Jun 21, 1993	22.50	22.75	22.25	22.75
272	NYSE	GOLD	Fri, Jun 18, 1993	22.50	22.75	22.25	22.25
271	NYSE	GOLD	Thu, Jun 17, 1993	22.50	22.75	22.38	22.63
270	NYSE	GOLD	Wed, Jun 16, 1993	22.25	22.50	22.00	22.50
269	NYSE	GOLD	Tue, Jun 15, 1993	21.38	22.25	21.38	22.25
268	NYSE	GOLD	Mon, Jun 14, 1993	21.00	21.50	20.63	21.50
267	NYSE	GOLD	Fri, Jun 11, 1993	22.00	22.13	21.13	21.13
266	NYSE	GOLD	Thu, Jun 10, 1993	21.88	22.00	21.38	21.88
265	NYSE	GOLD	Wed, Jun 9, 1993	21.75	22.13	21.63	22.00
264	NYSE	GOLD	Tue, Jun 8, 1993	22.50	22.63	21.88	22.13
263	NYSE	GOLD	Mon, Jun 7, 1993	22.13	22.50	22.13	22.38
262	NYSE	GOLD	Fri, Jun 4, 1993	22.63	22.75	22.38	22.38
261	NYSE	GOLD	Thu, Jun 3, 1993	22.50	22.50	22.25	22.38
260	NYSE	GOLD	Wed, Jun 2, 1993	21.88	22.38	21.75	22.00
259	NYSE	GOLD	Tue, Jun 1, 1993	23.00	23.13	21.88	22.00
258	NYSE	GOLD	Fri, May 28, 1993	22.25	23.38	22.25	22.88
257	NYSE	GOLD	Thu, May 27, 1993	22.50	22.75	21.88	22.63
256	NYSE	GOLD	Wed, May 26, 1993	22.13	22.50	21.88	22.50
255	NYSE	GOLD	Tue, May 25, 1993	22.13	22.63	22.13	22.63
254	NYSE	GOLD	Mon, May 24, 1993	23.13	23.25	21.75	21.88
253	NYSE	GOLD	Fri, May 21, 1993	22.25	22.88	22.13	22.88
252	NYSE	GOLD	Thu, May 20, 1993	22.25	22.50	21.75	22.13
251	NYSE	GOLD	Wed, May 19, 1993	24.00	24.13	22.25	22.38
250	NYSE	GOLD	Tue, May 18, 1993	22.25	23.75	22.13	23.75
249	NYSE	GOLD	Mon, May 17, 1993	23.00	23.13	22.13	22.25
248	NYSE	GOLD	Fri, May 14, 1993	23.00	23.00	22.25	23.00
247	NYSE	GOLD	Thu, May 13, 1993	23.13	23.75	22.88	23.13
246	NYSE	GOLD	Wed, May 12, 1993	21.75	22.88	21.38	22.63
245	NYSE	GOLD	Tue, May 11, 1993	21.63	21.75	21.38	21.50
244	NYSE	GOLD	Mon, May 10, 1993	21.63	21.75	21.38	21.75
243	NYSE	GOLD	Fri, May 7, 1993	21.38	21.63	21.25	21.38
242	NYSE	GOLD	Thu, May 6, 1993	21.13	21.50	21.13	21.50
241	NYSE	GOLD	Wed, May 5, 1993	21.25	21.38	20.75	21.13
240	NYSE	GOLD	Tue, May 4, 1993	21.25	21.38	20.75	21.13
239	NYSE	GOLD	Mon, May 3, 1993	22.50	22.50	21.13	21.25
238	NYSE	GOLD	Fri, Apr 30, 1993	21.50	22.38	21.50	22.25
237	NYSE	GOLD	Thu, Apr 29, 1993	21.75	21.75	21.13	21.75
236	NYSE	GOLD	Wed, Apr 28, 1993	20.00	21.38	19.75	21.38
235	NYSE	GOLD	Tue, Apr 27, 1993	20.50	20.63	20.13	20.13
234	NYSE	GOLD	Mon, Apr 26, 1993	21.00	21.25	20.00	20.50
233	NYSE	GOLD	Fri, Apr 23, 1993	20.00	20.50	19.88	20.50
232	NYSE	GOLD	Thu, Apr 22, 1993	18.75	19.50	18.75	19.50
231	NYSE	GOLD	Wed, Apr 21, 1993	18.75	19.00	18.63	18.88
230	NYSE	GOLD	Tue, Apr 20, 1993	18.75	19.00	18.63	18.88
229	NYSE	GOLD	Mon, Apr 19, 1993	18.38	18.63	18.38	18.63
228	NYSE	GOLD	Fri, Apr 16, 1993	18.38	18.50	18.25	18.38
227	NYSE	GOLD	Thu, Apr 15, 1993	18.38	18.50	18.00	18.13
226	NYSE	GOLD	Wed, Apr 14, 1993	18.00	18.63	18.00	18.25
225	NYSE	GOLD	Tue, Apr 13, 1993	18.00	18.25	17.88	18.00
224	NYSE	GOLD	Mon, Apr 12, 1993	17.63	18.00	17.63	18.00
223	NYSE	GOLD	Thu, Apr 8, 1993	18.50	18.63	17.88	18.00
222	NYSE	GOLD	Wed, Apr 7, 1993	18.25	18.50	18.13	18.50
221	NYSE	GOLD	Tue, Apr 6, 1993	18.38	18.38	18.13	18.25
220	NYSE	GOLD	Mon, Apr 5, 1993	18.25	18.50	18.00	18.38
219	NYSE	GOLD	Fri, Apr 2, 1993	18.75	18.88	18.25	18.38
218	NYSE	GOLD	Thu, Apr 1, 1993	17.75	18.38	17.63	18.25
217	NYSE	GOLD	Wed, Mar 31, 1993	17.75	17.75	17.38	17.75
216	NYSE	GOLD	Tue, Mar 30, 1993	17.25	17.50	17.13	17.25
215	NYSE	GOLD	Mon, Mar 29, 1993	17.00	17.13	16.63	16.75
214	NYSE	GOLD	Fri, Mar 26, 1993	17.00	17.13	16.88	17.00
213	NYSE	GOLD	Thu, Mar 25, 1993	17.13	17.25	17.00	17.00
212	NYSE	GOLD	Wed, Mar 24, 1993	16.75	17.25	16.63	17.13
211	NYSE	GOLD	Tue, Mar 23, 1993	16.75	16.88	16.63	16.88
210	NYSE	GOLD	Mon, Mar 22, 1993	16.63	17.00	16.38	16.88
209	NYSE	GOLD	Fri, Mar 19, 1993	16.00	16.38	15.88	16.25
208	NYSE	GOLD	Thu, Mar 18, 1993	15.75	16.13	15.75	15.75
207	NYSE	GOLD	Wed, Mar 17, 1993	15.63	15.88	15.25	15.75
206	NYSE	GOLD	Tue, Mar 16, 1993	16.25	16.38	15.63	15.63
205	NYSE	GOLD	Mon, Mar 15, 1993	16.00	16.50	16.00	16.50
204	NYSE	GOLD	Fri, Mar 12, 1993	16.25	16.25	14.75	16.00
203	NYSE	GOLD	Thu, Mar 11, 1993	17.25	17.63	17.00	17.00
202	NYSE	GOLD	Wed, Mar 10, 1993	17.50	17.50	17.13	17.38
201	NYSE	GOLD	Tue, Mar 9, 1993	17.50	17.63	17.25	17.50
200	NYSE	GOLD	Mon, Mar 8, 1993	17.38	17.63	17.38	17.38
199	NYSE	GOLD	Fri, Mar 5, 1993	17.63	18.00	17.63	17.75
198	NYSE	GOLD	Thu, Mar 4, 1993	17.63	17.75	17.50	17.50
197	NYSE	GOLD	Wed, Mar 3, 1993	17.50	17.75	17.50	17.50
196	NYSE	GOLD	Tue, Mar 2, 1993	17.13	17.50	17.13	17.50
195	NYSE	GOLD	Mon, Mar 1, 1993	17.25	17.25	17.06	17.06
194	NYSE	GOLD	Fri, Feb 26, 1993	17.31	17.38	17.06	17.19
193	NYSE	GOLD	Thu, Feb 25, 1993	17.63	17.69	17.25	17.44
192	NYSE	GOLD	Wed, Feb 24, 1993	17.31	17.75	17.25	17.50
191	NYSE	GOLD	Tue, Feb 23, 1993	16.94	17.44	16.88	17.38
190	NYSE	GOLD	Mon, Feb 22, 1993	16.38	16.94	16.38	16.56
189	NYSE	GOLD	Fri, Feb 19, 1993	16.50	16.56	16.44	16.50
188	NYSE	GOLD	Thu, Feb 18, 1993	16.50	16.56	16.38	16.50
187	NYSE	GOLD	Wed, Feb 17, 1993	16.50	16.50	16.38	16.50
186	NYSE	GOLD	Tue, Feb 16, 1993	16.50	16.75	16.50	16.56
185	NYSE	GOLD	Fri, Feb 12, 1993	16.50	16.50	16.19	16.38
184	NYSE	GOLD	Thu, Feb 11, 1993	16.69	16.88	16.44	16.56
183	NYSE	GOLD	Wed, Feb 10, 1993	16.25	16.75	16.19	16.75
182	NYSE	GOLD	Tue, Feb 9, 1993	15.63	16.25	15.50	16.00
181	NYSE	GOLD	Mon, Feb 8, 1993	15.88	15.94	15.56	15.69
180	NYSE	GOLD	Fri, Feb 5, 1993	15.38	15.75	15.19	15.75
179	NYSE	GOLD	Thu, Feb 4, 1993	15.25	15.50	15.25	15.38
178	NYSE	GOLD	Wed, Feb 3, 1993	14.94	15.19	14.94	15.13
177	NYSE	GOLD	Tue, Feb 2, 1993	14.75	15.13	14.75	15.13
176	NYSE	GOLD	Mon, Feb 1, 1993	14.63	14.75	14.56	14.69
175	NYSE	GOLD	Fri, Jan 29, 1993	14.63	14.69	14.50	14.63
174	NYSE	GOLD	Thu, Jan 28, 1993	14.50	14.56	14.38	14.50
173	NYSE	GOLD	Wed, Jan 27, 1993	14.50	14.56	14.38	14.44
172	NYSE	GOLD	Tue, Jan 26, 1993	14.44	14.63	14.25	14.56
171	NYSE	GOLD	Mon, Jan 25, 1993	14.06	14.13	14.00	14.06
170	NYSE	GOLD	Fri, Jan 22, 1993	13.88	14.19	13.88	14.06
169	NYSE	GOLD	Thu, Jan 21, 1993	14.31	14.31	13.88	13.94
168	NYSE	GOLD	Wed, Jan 20, 1993	13.81	14.31	13.81	14.31
167	NYSE	GOLD	Tue, Jan 19, 1993	13.75	13.88	13.75	13.75
166	NYSE	GOLD	Mon, Jan 18, 1993	13.94	13.94	13.63	13.63
165	NYSE	GOLD	Fri, Jan 15, 1993	13.94	13.94	13.75	13.88
164	NYSE	GOLD	Thu, Jan 14, 1993	14.31	14.31	13.94	13.94
163	NYSE	GOLD	Wed, Jan 13, 1993	14.25	14.38	14.13	14.25
162	NYSE	GOLD	Tue, Jan 12, 1993	14.50	14.63	14.31	14.38
161	NYSE	GOLD	Mon, Jan 11, 1993	14.75	14.75	14.38	14.50
160	NYSE	GOLD	Fri, Jan 8, 1993	14.88	14.88	14.69	14.75
159	NYSE	GOLD	Thu, Jan 7, 1993	14.81	14.94	14.75	14.88
158	NYSE	GOLD	Wed, Jan 6, 1993	15.19	15.19	14.81	14.81
157	NYSE	GOLD	Tue, Jan 5, 1993	15.25	15.25	15.13	15.19
156	NYSE	GOLD	Mon, Jan 4, 1993	15.38	15.38	15.00	15.19
155	NYSE	GOLD	Thu, Dec 31, 1992	15.25	15.50	15.25	15.50
154	NYSE	GOLD	Wed, Dec 30, 1992	15.06	15.44	15.06	15.31
153	NYSE	GOLD	Tue, Dec 29, 1992	15.19	15.19	15.00	15.19
152	NYSE	GOLD	Mon, Dec 28, 1992	15.06	15.19	15.06	15.19
151	NYSE	GOLD	Thu, Dec 24, 1992	14.94	15.13	14.94	15.13
150	NYSE	GOLD	Wed, Dec 23, 1992	15.06	15.13	14.94	15.00
149	NYSE	GOLD	Tue, Dec 22, 1992	15.00	15.06	14.94	15.00
148	NYSE	GOLD	Mon, Dec 21, 1992	15.00	15.19	15.00	15.13
147	NYSE	GOLD	Fri, Dec 18, 1992	15.25	15.25	15.13	15.25
146	NYSE	GOLD	Thu, Dec 17, 1992	15.19	15.25	15.06	15.25
145	NYSE	GOLD	Wed, Dec 16, 1992	14.94	15.13	14.94	15.06
144	NYSE	GOLD	Tue, Dec 15, 1992	14.75	14.88	14.69	14.81
143	NYSE	GOLD	Mon, Dec 14, 1992	14.75	14.88	14.69	14.81
142	NYSE	GOLD	Fri, Dec 11, 1992	14.63	14.75	14.56	14.56
141	NYSE	GOLD	Thu, Dec 10, 1992	14.44	14.63	14.38	14.56
140	NYSE	GOLD	Wed, Dec 9, 1992	14.38	14.44	14.31	14.44
139	NYSE	GOLD	Tue, Dec 8, 1992	14.56	14.63	14.44	14.50
138	NYSE	GOLD	Mon, Dec 7, 1992	14.63	14.63	14.50	14.63
137	NYSE	GOLD	Fri, Dec 4, 1992	14.56	14.69	14.56	14.56
136	NYSE	GOLD	Thu, Dec 3, 1992	14.25	14.56	14.25	14.56
135	NYSE	GOLD	Wed, Dec 2, 1992	14.06	14.31	14.06	14.25
134	NYSE	GOLD	Tue, Dec 1, 1992	14.00	14.06	13.94	14.06
133	NYSE	GOLD	Mon, Nov 30, 1992	13.94	14.00	13.81	14.00
132	NYSE	GOLD	Fri, Nov 27, 1992	13.56	13.88	13.56	13.81
131	NYSE	GOLD	Wed, Nov 25, 1992	13.56	13.63	13.44	13.50
130	NYSE	GOLD	Tue, Nov 24, 1992	13.81	13.81	13.38	13.50
129	NYSE	GOLD	Mon, Nov 23, 1992	13.81	13.88	13.69	13.81
128	NYSE	GOLD	Fri, Nov 20, 1992	13.81	14.00	13.81	13.88
127	NYSE	GOLD	Thu, Nov 19, 1992	13.88	13.94	13.69	13.75
126	NYSE	GOLD	Wed, Nov 18, 1992	13.94	14.19	13.94	13.94
125	NYSE	GOLD	Tue, Nov 17, 1992	14.19	14.19	13.88	13.88
124	NYSE	GOLD	Mon, Nov 16, 1992	14.25	14.31	14.13	14.19
123	NYSE	GOLD	Fri, Nov 13, 1992	14.19	14.31	14.06	14.19
122	NYSE	GOLD	Thu, Nov 12, 1992	14.00	14.25	14.00	14.13
121	NYSE	GOLD	Wed, Nov 11, 1992	14.25	14.38	14.00	14.00
120	NYSE	GOLD	Tue, Nov 10, 1992	14.63	14.63	14.13	14.25
119	NYSE	GOLD	Mon, Nov 9, 1992	15.19	15.19	14.81	14.88
118	NYSE	GOLD	Fri, Nov 6, 1992	15.25	15.25	14.94	15.19
117	NYSE	GOLD	Thu, Nov 5, 1992	15.44	15.56	15.25	15.31
116	NYSE	GOLD	Wed, Nov 4, 1992	15.25	15.50	15.25	15.44
115	NYSE	GOLD	Tue, Nov 3, 1992	14.88	15.38	14.81	15.38
114	NYSE	GOLD	Mon, Nov 2, 1992	14.81	14.94	14.81	14.94
113	NYSE	GOLD	Fri, Oct 30, 1992	14.75	14.81	14.69	14.81
112	NYSE	GOLD	Thu, Oct 29, 1992	14.75	14.81	14.75	14.81
111	NYSE	GOLD	Wed, Oct 28, 1992	14.75	14.81	14.63	14.75
110	NYSE	GOLD	Tue, Oct 27, 1992	14.75	14.88	14.69	14.69
109	NYSE	GOLD	Mon, Oct 26, 1992	14.94	14.94	14.81	14.88
108	NYSE	GOLD	Fri, Oct 23, 1992	15.06	15.06	15.00	15.06
107	NYSE	GOLD	Thu, Oct 22, 1992	15.06	15.19	14.94	15.06
106	NYSE	GOLD	Wed, Oct 21, 1992	15.56	15.56	15.31	15.38
105	NYSE	GOLD	Tue, Oct 20, 1992	15.44	15.56	15.44	15.50
104	NYSE	GOLD	Mon, Oct 19, 1992	15.00	15.50	15.00	15.31
103	NYSE	GOLD	Fri, Oct 16, 1992	14.81	15.06	14.81	15.00
102	NYSE	GOLD	Thu, Oct 15, 1992	14.63	14.81	14.63	14.81
101	NYSE	GOLD	Wed, Oct 14, 1992	14.88	14.94	14.75	14.75
100	NYSE	GOLD	Tue, Oct 13, 1992	14.75	14.88	14.69	14.88
99	NYSE	GOLD	Mon, Oct 12, 1992	15.00	15.06	14.81	14.81
98	NYSE	GOLD	Fri, Oct 9, 1992	15.00	15.25	15.00	15.19
97	NYSE	GOLD	Thu, Oct 8, 1992	15.06	15.13	15.00	15.06
96	NYSE	GOLD	Wed, Oct 7, 1992	15.13	15.19	15.00	15.13
95	NYSE	GOLD	Tue, Oct 6, 1992	15.13	15.13	15.00	15.13
94	NYSE	GOLD	Mon, Oct 5, 1992	15.00	15.31	15.00	15.19
93	NYSE	GOLD	Fri, Oct 2, 1992	14.88	14.94	14.63	14.88
92	NYSE	GOLD	Thu, Oct 1, 1992	15.13	15.13	14.75	14.94
91	NYSE	GOLD	Wed, Sep 30, 1992	15.31	15.38	15.00	15.13
90	NYSE	GOLD	Tue, Sep 29, 1992	15.25	15.38	15.25	15.31
89	NYSE	GOLD	Mon, Sep 28, 1992	15.50	15.50	15.25	15.25
88	NYSE	GOLD	Fri, Sep 25, 1992	15.56	15.56	15.31	15.44
87	NYSE	GOLD	Thu, Sep 24, 1992	15.50	15.56	15.38	15.50
86	NYSE	GOLD	Wed, Sep 23, 1992	15.50	15.69	15.50	15.56
85	NYSE	GOLD	Tue, Sep 22, 1992	15.63	15.75	15.56	15.63
84	NYSE	GOLD	Mon, Sep 21, 1992	15.75	15.81	15.38	15.50
83	NYSE	GOLD	Fri, Sep 18, 1992	15.81	16.06	15.81	15.88
82	NYSE	GOLD	Thu, Sep 17, 1992	16.19	16.19	15.88	15.94
81	NYSE	GOLD	Wed, Sep 16, 1992	15.94	16.31	15.63	16.31
80	NYSE	GOLD	Tue, Sep 15, 1992	15.31	15.88	15.31	15.81
79	NYSE	GOLD	Mon, Sep 14, 1992	15.31	15.38	15.19	15.38
78	NYSE	GOLD	Fri, Sep 11, 1992	15.19	15.19	15.00	15.06
77	NYSE	GOLD	Thu, Sep 10, 1992	15.06	15.44	15.06	15.31
76	NYSE	GOLD	Wed, Sep 9, 1992	15.38	15.38	15.13	15.13
75	NYSE	GOLD	Tue, Sep 8, 1992	15.38	15.44	15.31	15.31
74	NYSE	GOLD	Fri, Sep 4, 1992	15.31	15.50	15.25	15.38
73	NYSE	GOLD	Thu, Sep 3, 1992	15.31	15.44	15.06	15.31
72	NYSE	GOLD	Wed, Sep 2, 1992	15.63	15.69	15.19	15.38
71	NYSE	GOLD	Tue, Sep 1, 1992	15.38	15.75	15.31	15.75
70	NYSE	GOLD	Mon, Aug 31, 1992	15.38	15.69	15.31	15.44
69	NYSE	GOLD	Fri, Aug 28, 1992	14.81	15.31	14.81	15.25
68	NYSE	GOLD	Thu, Aug 27, 1992	14.50	14.81	14.50	14.81
67	NYSE	GOLD	Wed, Aug 26, 1992	14.38	14.50	14.38	14.50
66	NYSE	GOLD	Tue, Aug 25, 1992	14.44	14.56	14.38	14.44
65	NYSE	GOLD	Mon, Aug 24, 1992	14.50	14.50	14.38	14.44
64	NYSE	GOLD	Fri, Aug 21, 1992	13.81	14.19	13.81	14.13
63	NYSE	GOLD	Thu, Aug 20, 1992	13.75	13.88	13.69	13.88
62	NYSE	GOLD	Wed, Aug 19, 1992	13.75	13.88	13.63	13.81
61	NYSE	GOLD	Tue, Aug 18, 1992	13.81	13.81	13.63	13.69
60	NYSE	GOLD	Mon, Aug 17, 1992	13.81	13.88	13.75	13.88
59	NYSE	GOLD	Fri, Aug 14, 1992	13.63	13.81	13.56	13.69
58	NYSE	GOLD	Thu, Aug 13, 1992	13.75	13.88	13.44	13.44
57	NYSE	GOLD	Wed, Aug 12, 1992	14.50	14.50	13.75	13.88
56	NYSE	GOLD	Tue, Aug 11, 1992	14.63	14.69	14.56	14.63
55	NYSE	GOLD	Mon, Aug 10, 1992	14.81	14.81	14.63	14.75
54	NYSE	GOLD	Fri, Aug 7, 1992	14.75	15.13	14.69	14.88
53	NYSE	GOLD	Thu, Aug 6, 1992	14.25	14.81	14.19	14.81
52	NYSE	GOLD	Wed, Aug 5, 1992	14.25	14.38	14.25	14.31
51	NYSE	GOLD	Tue, Aug 4, 1992	14.13	14.38	14.06	14.38
50	NYSE	GOLD	Mon, Aug 3, 1992	14.38	14.44	14.06	14.13
49	NYSE	GOLD	Fri, Jul 31, 1992	14.38	14.63	14.38	14.44
48	NYSE	GOLD	Thu, Jul 30, 1992	14.38	14.44	14.31	14.31
47	NYSE	GOLD	Wed, Jul 29, 1992	14.69	14.69	14.44	14.44
46	NYSE	GOLD	Tue, Jul 28, 1992	14.50	14.75	14.44	14.69
45	NYSE	GOLD	Mon, Jul 27, 1992	14.31	14.44	14.25	14.38
44	NYSE	GOLD	Fri, Jul 24, 1992	14.25	14.38	14.19	14.38
43	NYSE	GOLD	Thu, Jul 23, 1992	14.44	14.56	14.38	14.38
42	NYSE	GOLD	Wed, Jul 22, 1992	14.50	14.50	14.38	14.44
41	NYSE	GOLD	Tue, Jul 21, 1992	14.38	14.44	14.25	14.38
40	NYSE	GOLD	Mon, Jul 20, 1992	14.75	14.81	14.44	14.50
39	NYSE	GOLD	Fri, Jul 17, 1992	14.69	14.81	14.63	14.63
38	NYSE	GOLD	Thu, Jul 16, 1992	14.56	14.63	14.38	14.50
37	NYSE	GOLD	Wed, Jul 15, 1992	14.38	14.56	14.31	14.56
36	NYSE	GOLD	Tue, Jul 14, 1992	14.25	14.38	14.19	14.38
35	NYSE	GOLD	Mon, Jul 13, 1992	14.13	14.25	14.13	14.19
34	NYSE	GOLD	Fri, Jul 10, 1992	14.25	14.25	14.06	14.19
33	NYSE	GOLD	Thu, Jul 9, 1992	14.00	14.19	13.88	14.13
32	NYSE	GOLD	Wed, Jul 8, 1992	14.19	14.19	13.94	14.06
31	NYSE	GOLD	Tue, Jul 7, 1992	14.19	14.19	14.06	14.06
30	NYSE	GOLD	Mon, Jul 6, 1992	14.06	14.25	14.06	14.25
29	NYSE	GOLD	Thu, Jul 2, 1992	14.31	14.38	14.06	14.13
28	NYSE	GOLD	Wed, Jul 1, 1992	13.94	14.13	13.94	14.06
27	NYSE	GOLD	Tue, Jun 30, 1992	13.81	13.88	13.69	13.88
26	NYSE	GOLD	Mon, Jun 29, 1992	13.63	13.88	13.63	13.81
25	NYSE	GOLD	Fri, Jun 26, 1992	13.69	13.88	13.69	13.69
24	NYSE	GOLD	Thu, Jun 25, 1992	13.75	13.81	13.69	13.75
23	NYSE	GOLD	Wed, Jun 24, 1992	13.81	13.81	13.63	13.63
22	NYSE	GOLD	Tue, Jun 23, 1992	13.75	13.81	13.69	13.81
21	NYSE	GOLD	Mon, Jun 22, 1992	13.50	13.69	13.38	13.69
20	NYSE	GOLD	Fri, Jun 19, 1992	13.75	13.81	13.38	13.38
19	NYSE	GOLD	Thu, Jun 18, 1992	13.44	13.75	13.19	13.63
18	NYSE	GOLD	Wed, Jun 17, 1992	13.75	13.81	13.50	13.50
17	NYSE	GOLD	Tue, Jun 16, 1992	13.75	13.88	13.69	13.69
16	NYSE	GOLD	Mon, Jun 15, 1992	13.56	13.88	13.56	13.88
15	NYSE	GOLD	Fri, Jun 12, 1992	13.44	13.69	13.31	13.63
14	NYSE	GOLD	Thu, Jun 11, 1992	13.25	13.44	13.13	13.44
13	NYSE	GOLD	Wed, Jun 10, 1992	13.44	13.44	13.06	13.19
12	NYSE	GOLD	Tue, Jun 9, 1992	12.94	13.38	12.88	13.38
11	NYSE	GOLD	Mon, Jun 8, 1992	12.88	13.00	12.81	12.94
10	NYSE	GOLD	Fri, Jun 5, 1992	12.88	12.94	12.63	12.75
9	NYSE	GOLD	Thu, Jun 4, 1992	13.00	13.06	12.81	12.88
8	NYSE	GOLD	Wed, Jun 3, 1992	12.94	13.06	12.88	12.94
7	NYSE	GOLD	Tue, Jun 2, 1992	12.75	12.88	12.69	12.88
6	NYSE	GOLD	Mon, Jun 1, 1992	12.44	12.69	12.38	12.69
5	NYSE	GOLD	Fri, May 29, 1992	12.63	12.63	12.38	12.38
4	NYSE	GOLD	Thu, May 28, 1992	12.75	12.75	12.56	12.56
3	NYSE	GOLD	Wed, May 27, 1992	12.81	12.94	12.75	12.88
2	NYSE	GOLD	Tue, May 26, 1992	12.56	12.88	12.56	12.75
1	NYSE	GOLD	Fri, May 22, 1992	12.38	12.56	12.31	12.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Barrick Gold Corporation Common Stock (BC) NYSE:GOLD 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