Good Times Restaurants Inc NASDAQ:GTIM Historical Prices

Below are the 6004 trading days of historical prices for GTIM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6004	NASDAQ	GTIM	Wed, Jan 18, 2023	2.87	2.95	2.71	2.78
6003	NASDAQ	GTIM	Tue, Jan 17, 2023	2.70	2.85	2.64	2.80
6002	NASDAQ	GTIM	Fri, Jan 13, 2023	2.60	2.74	2.53	2.64
6001	NASDAQ	GTIM	Thu, Jan 12, 2023	2.65	2.66	2.52	2.66
6000	NASDAQ	GTIM	Wed, Jan 11, 2023	2.57	2.57	2.50	2.54
5999	NASDAQ	GTIM	Tue, Jan 10, 2023	2.50	2.63	2.50	2.57
5998	NASDAQ	GTIM	Mon, Jan 9, 2023	2.56	2.63	2.50	2.56
5997	NASDAQ	GTIM	Fri, Jan 6, 2023	2.36	2.54	2.36	2.54
5996	NASDAQ	GTIM	Thu, Jan 5, 2023	2.33	2.43	2.33	2.41
5995	NASDAQ	GTIM	Wed, Jan 4, 2023	2.32	2.42	2.32	2.41
5994	NASDAQ	GTIM	Tue, Jan 3, 2023	2.30	2.33	2.24	2.32
5993	NASDAQ	GTIM	Fri, Dec 30, 2022	2.34	2.36	2.15	2.24
5992	NASDAQ	GTIM	Thu, Dec 29, 2022	2.37	2.39	2.31	2.31
5991	NASDAQ	GTIM	Wed, Dec 28, 2022	2.43	2.43	2.32	2.37
5990	NASDAQ	GTIM	Tue, Dec 27, 2022	2.42	2.42	2.31	2.31
5989	NASDAQ	GTIM	Fri, Dec 23, 2022	2.52	2.52	2.27	2.42
5988	NASDAQ	GTIM	Thu, Dec 22, 2022	2.37	2.43	2.31	2.40
5987	NASDAQ	GTIM	Wed, Dec 21, 2022	2.50	2.54	2.32	2.32
5986	NASDAQ	GTIM	Tue, Dec 20, 2022	2.30	2.46	2.18	2.36
5985	NASDAQ	GTIM	Mon, Dec 19, 2022	2.26	2.31	2.15	2.15
5984	NASDAQ	GTIM	Fri, Dec 16, 2022	2.65	2.72	2.34	2.34
5983	NASDAQ	GTIM	Thu, Dec 15, 2022	2.69	2.75	2.63	2.75
5982	NASDAQ	GTIM	Wed, Dec 14, 2022	2.70	2.72	2.63	2.69
5981	NASDAQ	GTIM	Tue, Dec 13, 2022	2.52	2.74	2.52	2.72
5980	NASDAQ	GTIM	Mon, Dec 12, 2022	2.58	2.83	2.52	2.55
5979	NASDAQ	GTIM	Fri, Dec 9, 2022	2.72	2.74	2.57	2.58
5978	NASDAQ	GTIM	Thu, Dec 8, 2022	2.92	2.93	2.63	2.70
5977	NASDAQ	GTIM	Wed, Dec 7, 2022	2.54	2.86	2.54	2.86
5976	NASDAQ	GTIM	Tue, Dec 6, 2022	2.41	2.83	2.41	2.48
5975	NASDAQ	GTIM	Mon, Dec 5, 2022	2.48	2.50	2.40	2.41
5974	NASDAQ	GTIM	Fri, Dec 2, 2022	2.44	2.52	2.41	2.41
5973	NASDAQ	GTIM	Thu, Dec 1, 2022	2.42	2.58	2.42	2.50
5972	NASDAQ	GTIM	Wed, Nov 30, 2022	2.57	2.58	2.40	2.58
5971	NASDAQ	GTIM	Tue, Nov 29, 2022	2.57	2.57	2.41	2.41
5970	NASDAQ	GTIM	Mon, Nov 28, 2022	2.48	2.53	2.45	2.53
5969	NASDAQ	GTIM	Fri, Nov 25, 2022	2.60	2.61	2.54	2.54
5968	NASDAQ	GTIM	Wed, Nov 23, 2022	2.51	2.61	2.51	2.60
5967	NASDAQ	GTIM	Tue, Nov 22, 2022	2.49	2.60	2.49	2.51
5966	NASDAQ	GTIM	Mon, Nov 21, 2022	2.43	2.53	2.43	2.49
5965	NASDAQ	GTIM	Fri, Nov 18, 2022	2.39	2.48	2.35	2.41
5964	NASDAQ	GTIM	Thu, Nov 17, 2022	2.55	2.55	2.40	2.43
5963	NASDAQ	GTIM	Wed, Nov 16, 2022	2.55	2.56	2.42	2.55
5962	NASDAQ	GTIM	Tue, Nov 15, 2022	2.49	2.55	2.49	2.52
5961	NASDAQ	GTIM	Mon, Nov 14, 2022	2.39	2.44	2.30	2.43
5960	NASDAQ	GTIM	Fri, Nov 11, 2022	2.35	2.41	2.31	2.37
5959	NASDAQ	GTIM	Thu, Nov 10, 2022	2.27	2.37	2.27	2.33
5958	NASDAQ	GTIM	Wed, Nov 9, 2022	2.25	2.29	2.15	2.23
5957	NASDAQ	GTIM	Tue, Nov 8, 2022	2.47	2.49	2.23	2.29
5956	NASDAQ	GTIM	Mon, Nov 7, 2022	2.45	2.45	2.41	2.41
5955	NASDAQ	GTIM	Fri, Nov 4, 2022	2.36	2.42	2.31	2.42
5954	NASDAQ	GTIM	Thu, Nov 3, 2022	2.41	2.44	2.35	2.36
5953	NASDAQ	GTIM	Wed, Nov 2, 2022	2.56	2.66	2.45	2.48
5952	NASDAQ	GTIM	Tue, Nov 1, 2022	2.61	2.81	2.56	2.63
5951	NASDAQ	GTIM	Mon, Oct 31, 2022	2.38	2.68	2.37	2.54
5950	NASDAQ	GTIM	Fri, Oct 28, 2022	2.05	2.29	2.05	2.26
5949	NASDAQ	GTIM	Thu, Oct 27, 2022	2.13	2.13	2.02	2.07
5948	NASDAQ	GTIM	Wed, Oct 26, 2022	2.12	2.19	2.09	2.12
5947	NASDAQ	GTIM	Tue, Oct 25, 2022	2.15	2.16	2.07	2.12
5946	NASDAQ	GTIM	Mon, Oct 24, 2022	2.15	2.19	2.10	2.13
5945	NASDAQ	GTIM	Fri, Oct 21, 2022	2.13	2.24	2.07	2.17
5944	NASDAQ	GTIM	Thu, Oct 20, 2022	2.15	2.22	2.15	2.16
5943	NASDAQ	GTIM	Wed, Oct 19, 2022	2.24	2.28	2.15	2.17
5942	NASDAQ	GTIM	Tue, Oct 18, 2022	2.27	2.31	2.22	2.22
5941	NASDAQ	GTIM	Mon, Oct 17, 2022	2.20	2.25	2.17	2.24
5940	NASDAQ	GTIM	Fri, Oct 14, 2022	2.19	2.26	2.15	2.18
5939	NASDAQ	GTIM	Thu, Oct 13, 2022	2.30	2.37	2.24	2.24
5938	NASDAQ	GTIM	Wed, Oct 12, 2022	2.23	2.27	2.20	2.24
5937	NASDAQ	GTIM	Tue, Oct 11, 2022	2.39	2.39	2.19	2.20
5936	NASDAQ	GTIM	Mon, Oct 10, 2022	2.12	2.52	2.12	2.44
5935	NASDAQ	GTIM	Fri, Oct 7, 2022	2.29	2.29	2.13	2.15
5934	NASDAQ	GTIM	Thu, Oct 6, 2022	2.13	2.50	2.13	2.21
5933	NASDAQ	GTIM	Wed, Oct 5, 2022	2.23	2.33	2.12	2.14
5932	NASDAQ	GTIM	Tue, Oct 4, 2022	2.18	2.27	2.18	2.21
5931	NASDAQ	GTIM	Mon, Oct 3, 2022	2.22	2.25	2.16	2.20
5930	NASDAQ	GTIM	Fri, Sep 30, 2022	2.20	2.27	2.12	2.17
5929	NASDAQ	GTIM	Thu, Sep 29, 2022	2.26	2.28	2.11	2.18
5928	NASDAQ	GTIM	Wed, Sep 28, 2022	2.24	2.69	2.23	2.23
5927	NASDAQ	GTIM	Tue, Sep 27, 2022	2.33	2.37	2.18	2.18
5926	NASDAQ	GTIM	Mon, Sep 26, 2022	2.22	2.32	2.10	2.27
5925	NASDAQ	GTIM	Fri, Sep 23, 2022	2.35	2.35	2.15	2.29
5924	NASDAQ	GTIM	Thu, Sep 22, 2022	2.40	2.56	2.26	2.33
5923	NASDAQ	GTIM	Wed, Sep 21, 2022	2.47	2.55	2.33	2.44
5922	NASDAQ	GTIM	Tue, Sep 20, 2022	2.49	2.65	2.36	2.52
5921	NASDAQ	GTIM	Mon, Sep 19, 2022	2.74	2.74	2.24	2.57
5920	NASDAQ	GTIM	Fri, Sep 16, 2022	2.77	2.77	2.63	2.66
5919	NASDAQ	GTIM	Thu, Sep 15, 2022	2.85	2.87	2.75	2.77
5918	NASDAQ	GTIM	Wed, Sep 14, 2022	2.82	2.91	2.82	2.83
5917	NASDAQ	GTIM	Tue, Sep 13, 2022	2.84	2.91	2.82	2.91
5916	NASDAQ	GTIM	Mon, Sep 12, 2022	2.88	3.03	2.77	2.94
5915	NASDAQ	GTIM	Fri, Sep 9, 2022	2.79	2.86	2.75	2.82
5914	NASDAQ	GTIM	Thu, Sep 8, 2022	2.76	2.92	2.76	2.77
5913	NASDAQ	GTIM	Wed, Sep 7, 2022	2.84	2.89	2.78	2.88
5912	NASDAQ	GTIM	Tue, Sep 6, 2022	2.88	2.97	2.78	2.86
5911	NASDAQ	GTIM	Fri, Sep 2, 2022	2.96	3.04	2.90	2.94
5910	NASDAQ	GTIM	Thu, Sep 1, 2022	2.90	2.99	2.90	2.95
5909	NASDAQ	GTIM	Wed, Aug 31, 2022	2.96	3.00	2.90	2.96
5908	NASDAQ	GTIM	Tue, Aug 30, 2022	2.85	3.11	2.85	3.05
5907	NASDAQ	GTIM	Mon, Aug 29, 2022	2.86	3.04	2.85	2.88
5906	NASDAQ	GTIM	Fri, Aug 26, 2022	2.98	2.98	2.89	2.89
5905	NASDAQ	GTIM	Thu, Aug 25, 2022	2.93	3.14	2.93	3.01
5904	NASDAQ	GTIM	Wed, Aug 24, 2022	2.88	3.00	2.88	2.94
5903	NASDAQ	GTIM	Tue, Aug 23, 2022	3.03	3.07	2.87	2.89
5902	NASDAQ	GTIM	Mon, Aug 22, 2022	3.19	3.20	3.01	3.07
5901	NASDAQ	GTIM	Fri, Aug 19, 2022	3.21	3.37	3.14	3.17
5900	NASDAQ	GTIM	Thu, Aug 18, 2022	3.18	3.36	3.05	3.15
5899	NASDAQ	GTIM	Wed, Aug 17, 2022	3.16	3.18	3.01	3.01
5898	NASDAQ	GTIM	Tue, Aug 16, 2022	3.26	3.26	3.16	3.16
5897	NASDAQ	GTIM	Mon, Aug 15, 2022	3.44	3.44	3.11	3.22
5896	NASDAQ	GTIM	Fri, Aug 12, 2022	3.32	3.39	3.13	3.33
5895	NASDAQ	GTIM	Thu, Aug 11, 2022	3.25	3.51	3.25	3.50
5894	NASDAQ	GTIM	Wed, Aug 10, 2022	3.35	3.40	3.29	3.34
5893	NASDAQ	GTIM	Tue, Aug 9, 2022	3.46	3.69	3.22	3.23
5892	NASDAQ	GTIM	Mon, Aug 8, 2022	3.39	3.94	3.35	3.39
5891	NASDAQ	GTIM	Fri, Aug 5, 2022	3.33	3.39	3.33	3.37
5890	NASDAQ	GTIM	Thu, Aug 4, 2022	3.50	3.55	3.33	3.45
5889	NASDAQ	GTIM	Wed, Aug 3, 2022	3.25	3.50	3.25	3.49
5888	NASDAQ	GTIM	Tue, Aug 2, 2022	3.37	3.37	3.22	3.22
5887	NASDAQ	GTIM	Mon, Aug 1, 2022	3.27	3.46	3.27	3.40
5886	NASDAQ	GTIM	Fri, Jul 29, 2022	3.18	3.26	3.18	3.22
5885	NASDAQ	GTIM	Thu, Jul 28, 2022	3.16	3.16	3.07	3.07
5884	NASDAQ	GTIM	Wed, Jul 27, 2022	3.20	3.37	3.01	3.10
5883	NASDAQ	GTIM	Tue, Jul 26, 2022	3.25	3.29	3.11	3.11
5882	NASDAQ	GTIM	Mon, Jul 25, 2022	3.18	3.25	3.18	3.24
5881	NASDAQ	GTIM	Fri, Jul 22, 2022	3.14	3.39	3.14	3.18
5880	NASDAQ	GTIM	Thu, Jul 21, 2022	3.08	3.21	3.08	3.18
5879	NASDAQ	GTIM	Wed, Jul 20, 2022	2.98	3.09	2.98	3.07
5878	NASDAQ	GTIM	Tue, Jul 19, 2022	3.09	3.09	2.96	2.96
5877	NASDAQ	GTIM	Mon, Jul 18, 2022	2.98	3.06	2.98	3.01
5876	NASDAQ	GTIM	Fri, Jul 15, 2022	3.00	3.00	2.82	2.84
5875	NASDAQ	GTIM	Thu, Jul 14, 2022	2.93	2.98	2.77	2.93
5874	NASDAQ	GTIM	Wed, Jul 13, 2022	2.76	2.92	2.76	2.90
5873	NASDAQ	GTIM	Tue, Jul 12, 2022	2.76	2.84	2.75	2.84
5872	NASDAQ	GTIM	Mon, Jul 11, 2022	2.91	2.99	2.85	2.91
5871	NASDAQ	GTIM	Fri, Jul 8, 2022	2.75	2.97	2.75	2.97
5870	NASDAQ	GTIM	Thu, Jul 7, 2022	2.85	2.88	2.81	2.85
5869	NASDAQ	GTIM	Wed, Jul 6, 2022	2.84	2.84	2.77	2.77
5868	NASDAQ	GTIM	Tue, Jul 5, 2022	2.80	3.15	2.80	2.83
5867	NASDAQ	GTIM	Fri, Jul 1, 2022	3.00	3.00	2.80	2.85
5866	NASDAQ	GTIM	Thu, Jun 30, 2022	2.84	3.01	2.84	3.01
5865	NASDAQ	GTIM	Wed, Jun 29, 2022	2.82	3.01	2.82	2.85
5864	NASDAQ	GTIM	Tue, Jun 28, 2022	3.06	3.16	2.81	2.81
5863	NASDAQ	GTIM	Mon, Jun 27, 2022	3.05	3.09	2.99	3.09
5862	NASDAQ	GTIM	Fri, Jun 24, 2022	2.81	3.05	2.81	2.98
5861	NASDAQ	GTIM	Thu, Jun 23, 2022	2.85	2.99	2.75	2.81
5860	NASDAQ	GTIM	Wed, Jun 22, 2022	2.74	2.77	2.62	2.74
5859	NASDAQ	GTIM	Tue, Jun 21, 2022	2.68	3.01	2.60	2.71
5858	NASDAQ	GTIM	Fri, Jun 17, 2022	2.80	2.85	2.61	2.70
5857	NASDAQ	GTIM	Thu, Jun 16, 2022	2.83	2.86	2.65	2.65
5856	NASDAQ	GTIM	Wed, Jun 15, 2022	2.85	2.86	2.80	2.80
5855	NASDAQ	GTIM	Tue, Jun 14, 2022	2.81	3.12	2.75	2.80
5854	NASDAQ	GTIM	Mon, Jun 13, 2022	2.84	2.91	2.76	2.76
5853	NASDAQ	GTIM	Fri, Jun 10, 2022	3.19	3.19	2.87	2.96
5852	NASDAQ	GTIM	Thu, Jun 9, 2022	3.09	3.11	2.79	2.93
5851	NASDAQ	GTIM	Wed, Jun 8, 2022	2.98	3.17	2.98	3.12
5850	NASDAQ	GTIM	Tue, Jun 7, 2022	3.12	3.18	3.00	3.00
5849	NASDAQ	GTIM	Mon, Jun 6, 2022	3.19	3.27	3.09	3.09
5848	NASDAQ	GTIM	Fri, Jun 3, 2022	3.02	3.24	3.02	3.18
5847	NASDAQ	GTIM	Thu, Jun 2, 2022	3.14	3.33	3.00	3.00
5846	NASDAQ	GTIM	Wed, Jun 1, 2022	2.79	3.08	2.79	3.08
5845	NASDAQ	GTIM	Tue, May 31, 2022	2.74	2.80	2.74	2.76
5844	NASDAQ	GTIM	Fri, May 27, 2022	2.67	2.79	2.64	2.75
5843	NASDAQ	GTIM	Thu, May 26, 2022	2.78	2.80	2.60	2.62
5842	NASDAQ	GTIM	Wed, May 25, 2022	2.63	2.78	2.60	2.60
5841	NASDAQ	GTIM	Tue, May 24, 2022	2.75	2.87	2.60	2.62
5840	NASDAQ	GTIM	Mon, May 23, 2022	2.91	2.95	2.80	2.80
5839	NASDAQ	GTIM	Fri, May 20, 2022	3.14	3.14	2.84	2.84
5838	NASDAQ	GTIM	Thu, May 19, 2022	2.77	3.02	2.70	3.00
5837	NASDAQ	GTIM	Wed, May 18, 2022	3.00	3.00	2.89	2.90
5836	NASDAQ	GTIM	Tue, May 17, 2022	2.83	3.00	2.80	3.00
5835	NASDAQ	GTIM	Mon, May 16, 2022	2.62	2.86	2.62	2.84
5834	NASDAQ	GTIM	Fri, May 13, 2022	2.60	2.67	2.60	2.64
5833	NASDAQ	GTIM	Thu, May 12, 2022	2.58	2.67	2.58	2.63
5832	NASDAQ	GTIM	Wed, May 11, 2022	2.44	2.64	2.44	2.60
5831	NASDAQ	GTIM	Tue, May 10, 2022	2.50	2.62	2.50	2.58
5830	NASDAQ	GTIM	Mon, May 9, 2022	2.80	2.85	2.45	2.67
5829	NASDAQ	GTIM	Fri, May 6, 2022	3.19	3.19	2.53	2.80
5828	NASDAQ	GTIM	Thu, May 5, 2022	3.24	3.35	3.24	3.24
5827	NASDAQ	GTIM	Wed, May 4, 2022	3.18	3.25	3.18	3.24
5826	NASDAQ	GTIM	Tue, May 3, 2022	3.36	3.36	3.24	3.24
5825	NASDAQ	GTIM	Mon, May 2, 2022	3.34	3.37	3.26	3.29
5824	NASDAQ	GTIM	Fri, Apr 29, 2022	3.45	3.45	3.31	3.38
5823	NASDAQ	GTIM	Thu, Apr 28, 2022	3.25	3.33	3.25	3.31
5822	NASDAQ	GTIM	Wed, Apr 27, 2022	3.19	3.34	3.19	3.31
5821	NASDAQ	GTIM	Tue, Apr 26, 2022	3.40	3.40	3.19	3.26
5820	NASDAQ	GTIM	Mon, Apr 25, 2022	3.54	3.55	3.21	3.39
5819	NASDAQ	GTIM	Fri, Apr 22, 2022	3.53	3.54	3.50	3.50
5818	NASDAQ	GTIM	Thu, Apr 21, 2022	3.58	3.61	3.45	3.51
5817	NASDAQ	GTIM	Wed, Apr 20, 2022	3.77	3.77	3.43	3.43
5816	NASDAQ	GTIM	Tue, Apr 19, 2022	3.69	3.69	3.55	3.63
5815	NASDAQ	GTIM	Mon, Apr 18, 2022	3.80	3.80	3.51	3.51
5814	NASDAQ	GTIM	Thu, Apr 14, 2022	3.58	3.79	3.58	3.73
5813	NASDAQ	GTIM	Wed, Apr 13, 2022	3.45	3.59	3.44	3.59
5812	NASDAQ	GTIM	Tue, Apr 12, 2022	3.40	3.47	3.33	3.41
5811	NASDAQ	GTIM	Mon, Apr 11, 2022	3.44	3.54	3.40	3.46
5810	NASDAQ	GTIM	Fri, Apr 8, 2022	3.48	3.51	3.48	3.49
5809	NASDAQ	GTIM	Thu, Apr 7, 2022	3.29	3.50	3.29	3.46
5808	NASDAQ	GTIM	Wed, Apr 6, 2022	3.47	3.56	3.35	3.38
5807	NASDAQ	GTIM	Tue, Apr 5, 2022	3.61	3.69	3.50	3.51
5806	NASDAQ	GTIM	Mon, Apr 4, 2022	3.63	3.79	3.62	3.65
5805	NASDAQ	GTIM	Fri, Apr 1, 2022	3.73	3.73	3.53	3.59
5804	NASDAQ	GTIM	Thu, Mar 31, 2022	3.64	3.64	3.49	3.50
5803	NASDAQ	GTIM	Wed, Mar 30, 2022	3.65	3.68	3.55	3.55
5802	NASDAQ	GTIM	Tue, Mar 29, 2022	3.70	3.84	3.49	3.60
5801	NASDAQ	GTIM	Mon, Mar 28, 2022	3.74	3.79	3.70	3.72
5800	NASDAQ	GTIM	Fri, Mar 25, 2022	3.75	3.83	3.72	3.73
5799	NASDAQ	GTIM	Thu, Mar 24, 2022	3.80	3.84	3.70	3.75
5798	NASDAQ	GTIM	Wed, Mar 23, 2022	3.98	3.98	3.77	3.84
5797	NASDAQ	GTIM	Tue, Mar 22, 2022	3.84	3.86	3.71	3.84
5796	NASDAQ	GTIM	Mon, Mar 21, 2022	4.02	4.02	3.79	3.82
5795	NASDAQ	GTIM	Fri, Mar 18, 2022	3.93	3.99	3.75	3.79
5794	NASDAQ	GTIM	Thu, Mar 17, 2022	3.93	4.00	3.92	3.96
5793	NASDAQ	GTIM	Wed, Mar 16, 2022	4.07	4.07	3.92	3.92
5792	NASDAQ	GTIM	Tue, Mar 15, 2022	4.21	4.21	3.99	4.00
5791	NASDAQ	GTIM	Mon, Mar 14, 2022	4.02	4.08	4.02	4.06
5790	NASDAQ	GTIM	Fri, Mar 11, 2022	4.05	4.08	4.05	4.08
5789	NASDAQ	GTIM	Thu, Mar 10, 2022	3.98	4.21	3.98	4.05
5788	NASDAQ	GTIM	Wed, Mar 9, 2022	4.07	4.25	3.96	4.20
5787	NASDAQ	GTIM	Tue, Mar 8, 2022	3.95	4.10	3.95	4.01
5786	NASDAQ	GTIM	Mon, Mar 7, 2022	4.06	4.08	3.95	3.95
5785	NASDAQ	GTIM	Fri, Mar 4, 2022	4.00	4.24	4.00	4.04
5784	NASDAQ	GTIM	Thu, Mar 3, 2022	4.04	4.15	3.92	4.01
5783	NASDAQ	GTIM	Wed, Mar 2, 2022	4.12	4.23	4.02	4.02
5782	NASDAQ	GTIM	Tue, Mar 1, 2022	4.11	4.22	4.00	4.00
5781	NASDAQ	GTIM	Mon, Feb 28, 2022	4.24	4.25	4.08	4.11
5780	NASDAQ	GTIM	Fri, Feb 25, 2022	4.10	4.23	4.09	4.12
5779	NASDAQ	GTIM	Thu, Feb 24, 2022	4.18	4.29	4.10	4.19
5778	NASDAQ	GTIM	Wed, Feb 23, 2022	4.30	4.36	4.22	4.22
5777	NASDAQ	GTIM	Tue, Feb 22, 2022	4.45	4.49	4.30	4.30
5776	NASDAQ	GTIM	Fri, Feb 18, 2022	4.30	4.50	4.30	4.45
5775	NASDAQ	GTIM	Thu, Feb 17, 2022	4.32	4.47	4.32	4.38
5774	NASDAQ	GTIM	Wed, Feb 16, 2022	4.34	4.46	4.30	4.44
5773	NASDAQ	GTIM	Tue, Feb 15, 2022	4.29	4.48	4.29	4.38
5772	NASDAQ	GTIM	Mon, Feb 14, 2022	4.23	4.50	4.21	4.34
5771	NASDAQ	GTIM	Fri, Feb 11, 2022	4.57	4.60	4.39	4.39
5770	NASDAQ	GTIM	Thu, Feb 10, 2022	4.45	4.51	4.38	4.48
5769	NASDAQ	GTIM	Wed, Feb 9, 2022	4.34	4.55	4.34	4.55
5768	NASDAQ	GTIM	Tue, Feb 8, 2022	4.44	4.55	4.41	4.50
5767	NASDAQ	GTIM	Mon, Feb 7, 2022	4.46	4.46	4.00	4.41
5766	NASDAQ	GTIM	Fri, Feb 4, 2022	4.65	4.65	4.47	4.49
5765	NASDAQ	GTIM	Thu, Feb 3, 2022	4.37	4.58	4.21	4.58
5764	NASDAQ	GTIM	Wed, Feb 2, 2022	4.45	4.71	4.34	4.38
5763	NASDAQ	GTIM	Tue, Feb 1, 2022	4.31	4.60	4.31	4.45
5762	NASDAQ	GTIM	Mon, Jan 31, 2022	4.43	4.65	4.15	4.25
5761	NASDAQ	GTIM	Fri, Jan 28, 2022	4.39	4.45	4.15	4.32
5760	NASDAQ	GTIM	Thu, Jan 27, 2022	4.28	4.47	4.28	4.39
5759	NASDAQ	GTIM	Wed, Jan 26, 2022	4.35	4.57	4.35	4.43
5758	NASDAQ	GTIM	Tue, Jan 25, 2022	4.36	4.40	4.30	4.32
5757	NASDAQ	GTIM	Mon, Jan 24, 2022	4.41	4.47	4.20	4.31
5756	NASDAQ	GTIM	Fri, Jan 21, 2022	4.46	4.51	4.33	4.48
5755	NASDAQ	GTIM	Thu, Jan 20, 2022	4.60	4.60	4.45	4.54
5754	NASDAQ	GTIM	Wed, Jan 19, 2022	4.63	4.63	4.49	4.58
5753	NASDAQ	GTIM	Tue, Jan 18, 2022	4.60	4.60	4.49	4.50
5752	NASDAQ	GTIM	Fri, Jan 14, 2022	4.48	4.60	4.48	4.60
5751	NASDAQ	GTIM	Thu, Jan 13, 2022	4.56	4.57	4.48	4.51
5750	NASDAQ	GTIM	Wed, Jan 12, 2022	4.55	4.59	4.50	4.55
5749	NASDAQ	GTIM	Tue, Jan 11, 2022	4.53	4.53	4.50	4.50
5748	NASDAQ	GTIM	Mon, Jan 10, 2022	4.62	4.65	4.52	4.61
5747	NASDAQ	GTIM	Fri, Jan 7, 2022	4.93	4.93	4.56	4.68
5746	NASDAQ	GTIM	Thu, Jan 6, 2022	4.42	4.96	4.42	4.92
5745	NASDAQ	GTIM	Wed, Jan 5, 2022	4.53	4.59	4.42	4.52
5744	NASDAQ	GTIM	Tue, Jan 4, 2022	4.56	4.56	4.44	4.52
5743	NASDAQ	GTIM	Mon, Jan 3, 2022	4.30	4.71	4.30	4.54
5742	NASDAQ	GTIM	Fri, Dec 31, 2021	4.41	4.69	4.33	4.34
5741	NASDAQ	GTIM	Thu, Dec 30, 2021	4.30	4.47	4.18	4.42
5740	NASDAQ	GTIM	Wed, Dec 29, 2021	4.40	4.50	4.33	4.33
5739	NASDAQ	GTIM	Tue, Dec 28, 2021	4.34	4.40	4.30	4.40
5738	NASDAQ	GTIM	Mon, Dec 27, 2021	4.38	4.38	4.25	4.34
5737	NASDAQ	GTIM	Thu, Dec 23, 2021	4.45	4.52	4.36	4.38
5736	NASDAQ	GTIM	Wed, Dec 22, 2021	4.21	4.40	4.21	4.40
5735	NASDAQ	GTIM	Tue, Dec 21, 2021	4.25	4.40	4.19	4.34
5734	NASDAQ	GTIM	Mon, Dec 20, 2021	4.21	4.32	4.15	4.28
5733	NASDAQ	GTIM	Fri, Dec 17, 2021	4.40	4.48	4.16	4.40
5732	NASDAQ	GTIM	Thu, Dec 16, 2021	4.27	4.40	4.27	4.40
5731	NASDAQ	GTIM	Wed, Dec 15, 2021	4.38	4.39	4.25	4.31
5730	NASDAQ	GTIM	Tue, Dec 14, 2021	4.38	4.38	4.25	4.32
5729	NASDAQ	GTIM	Mon, Dec 13, 2021	4.40	4.41	4.32	4.32
5728	NASDAQ	GTIM	Fri, Dec 10, 2021	4.52	4.52	4.26	4.32
5727	NASDAQ	GTIM	Thu, Dec 9, 2021	4.45	4.55	4.45	4.47
5726	NASDAQ	GTIM	Wed, Dec 8, 2021	4.34	4.51	4.34	4.51
5725	NASDAQ	GTIM	Tue, Dec 7, 2021	4.43	4.43	4.29	4.36
5724	NASDAQ	GTIM	Mon, Dec 6, 2021	4.31	4.45	4.20	4.30
5723	NASDAQ	GTIM	Fri, Dec 3, 2021	4.33	4.35	4.17	4.33
5722	NASDAQ	GTIM	Thu, Dec 2, 2021	4.33	4.35	4.17	4.35
5721	NASDAQ	GTIM	Wed, Dec 1, 2021	4.53	4.53	4.30	4.35
5720	NASDAQ	GTIM	Tue, Nov 30, 2021	4.52	4.56	4.47	4.51
5719	NASDAQ	GTIM	Mon, Nov 29, 2021	4.72	4.72	4.55	4.59
5718	NASDAQ	GTIM	Fri, Nov 26, 2021	4.74	4.89	4.56	4.72
5717	NASDAQ	GTIM	Wed, Nov 24, 2021	4.74	4.79	4.74	4.76
5716	NASDAQ	GTIM	Tue, Nov 23, 2021	4.72	4.95	4.72	4.76
5715	NASDAQ	GTIM	Mon, Nov 22, 2021	4.83	4.95	4.74	4.74
5714	NASDAQ	GTIM	Fri, Nov 19, 2021	4.88	4.90	4.77	4.84
5713	NASDAQ	GTIM	Thu, Nov 18, 2021	4.87	4.93	4.72	4.80
5712	NASDAQ	GTIM	Wed, Nov 17, 2021	4.88	4.95	4.71	4.89
5711	NASDAQ	GTIM	Tue, Nov 16, 2021	4.94	4.99	4.81	4.93
5710	NASDAQ	GTIM	Mon, Nov 15, 2021	5.04	5.04	4.90	4.91
5709	NASDAQ	GTIM	Fri, Nov 12, 2021	4.99	5.07	4.98	5.07
5708	NASDAQ	GTIM	Thu, Nov 11, 2021	5.00	5.10	5.00	5.10
5707	NASDAQ	GTIM	Wed, Nov 10, 2021	5.00	5.13	4.80	5.02
5706	NASDAQ	GTIM	Tue, Nov 9, 2021	5.10	5.13	4.93	5.08
5705	NASDAQ	GTIM	Mon, Nov 8, 2021	5.00	5.05	4.77	5.02
5704	NASDAQ	GTIM	Fri, Nov 5, 2021	4.94	4.97	4.79	4.91
5703	NASDAQ	GTIM	Thu, Nov 4, 2021	4.95	4.95	4.86	4.86
5702	NASDAQ	GTIM	Wed, Nov 3, 2021	4.85	4.95	4.79	4.94
5701	NASDAQ	GTIM	Tue, Nov 2, 2021	4.42	4.92	4.36	4.90
5700	NASDAQ	GTIM	Mon, Nov 1, 2021	4.76	4.94	4.76	4.87
5699	NASDAQ	GTIM	Fri, Oct 29, 2021	4.78	4.99	4.78	4.82
5698	NASDAQ	GTIM	Thu, Oct 28, 2021	4.75	4.95	4.70	4.83
5697	NASDAQ	GTIM	Wed, Oct 27, 2021	4.75	4.85	4.62	4.82
5696	NASDAQ	GTIM	Tue, Oct 26, 2021	4.64	4.81	4.51	4.75
5695	NASDAQ	GTIM	Mon, Oct 25, 2021	4.81	4.81	4.70	4.70
5694	NASDAQ	GTIM	Fri, Oct 22, 2021	4.90	4.90	4.76	4.87
5693	NASDAQ	GTIM	Thu, Oct 21, 2021	4.91	5.02	4.77	4.90
5692	NASDAQ	GTIM	Wed, Oct 20, 2021	4.96	5.01	4.80	4.98
5691	NASDAQ	GTIM	Tue, Oct 19, 2021	5.10	5.10	4.94	4.98
5690	NASDAQ	GTIM	Mon, Oct 18, 2021	5.01	5.11	4.96	5.06
5689	NASDAQ	GTIM	Fri, Oct 15, 2021	5.15	5.17	4.98	5.05
5688	NASDAQ	GTIM	Thu, Oct 14, 2021	5.14	5.17	5.10	5.11
5687	NASDAQ	GTIM	Wed, Oct 13, 2021	5.05	5.24	4.90	5.10
5686	NASDAQ	GTIM	Tue, Oct 12, 2021	5.05	5.12	4.96	5.09
5685	NASDAQ	GTIM	Mon, Oct 11, 2021	5.28	5.31	4.90	5.04
5684	NASDAQ	GTIM	Fri, Oct 8, 2021	5.36	5.38	5.07	5.28
5683	NASDAQ	GTIM	Thu, Oct 7, 2021	5.49	5.59	5.32	5.34
5682	NASDAQ	GTIM	Wed, Oct 6, 2021	5.64	5.65	5.41	5.53
5681	NASDAQ	GTIM	Tue, Oct 5, 2021	5.41	5.69	5.41	5.64
5680	NASDAQ	GTIM	Mon, Oct 4, 2021	5.40	5.50	5.25	5.41
5679	NASDAQ	GTIM	Fri, Oct 1, 2021	5.15	5.49	5.03	5.39
5678	NASDAQ	GTIM	Thu, Sep 30, 2021	5.38	5.38	5.06	5.12
5677	NASDAQ	GTIM	Wed, Sep 29, 2021	5.17	5.38	5.04	5.30
5676	NASDAQ	GTIM	Tue, Sep 28, 2021	5.28	5.32	5.09	5.15
5675	NASDAQ	GTIM	Mon, Sep 27, 2021	5.29	5.46	5.27	5.31
5674	NASDAQ	GTIM	Fri, Sep 24, 2021	5.25	5.50	5.23	5.35
5673	NASDAQ	GTIM	Thu, Sep 23, 2021	5.02	5.25	4.95	5.25
5672	NASDAQ	GTIM	Wed, Sep 22, 2021	5.00	5.09	4.92	5.01
5671	NASDAQ	GTIM	Tue, Sep 21, 2021	4.99	5.00	4.91	4.96
5670	NASDAQ	GTIM	Mon, Sep 20, 2021	4.96	5.06	4.76	4.99
5669	NASDAQ	GTIM	Fri, Sep 17, 2021	5.05	5.14	4.94	5.07
5668	NASDAQ	GTIM	Thu, Sep 16, 2021	5.08	5.08	4.89	5.05
5667	NASDAQ	GTIM	Wed, Sep 15, 2021	4.93	5.16	4.93	5.07
5666	NASDAQ	GTIM	Tue, Sep 14, 2021	4.97	5.16	4.91	4.92
5665	NASDAQ	GTIM	Mon, Sep 13, 2021	5.15	5.15	4.93	4.94
5664	NASDAQ	GTIM	Fri, Sep 10, 2021	5.14	5.25	5.06	5.18
5663	NASDAQ	GTIM	Thu, Sep 9, 2021	5.17	5.28	5.10	5.14
5662	NASDAQ	GTIM	Wed, Sep 8, 2021	5.23	5.28	5.05	5.15
5661	NASDAQ	GTIM	Tue, Sep 7, 2021	5.27	5.28	5.17	5.25
5660	NASDAQ	GTIM	Fri, Sep 3, 2021	5.31	5.60	5.22	5.32
5659	NASDAQ	GTIM	Thu, Sep 2, 2021	5.15	5.42	5.11	5.37
5658	NASDAQ	GTIM	Wed, Sep 1, 2021	5.38	5.52	5.25	5.34
5657	NASDAQ	GTIM	Tue, Aug 31, 2021	5.22	5.47	5.14	5.37
5656	NASDAQ	GTIM	Mon, Aug 30, 2021	5.06	5.29	4.89	5.25
5655	NASDAQ	GTIM	Fri, Aug 27, 2021	4.76	5.03	4.69	5.00
5654	NASDAQ	GTIM	Thu, Aug 26, 2021	4.60	4.75	4.58	4.74
5653	NASDAQ	GTIM	Wed, Aug 25, 2021	4.52	4.65	4.50	4.59
5652	NASDAQ	GTIM	Tue, Aug 24, 2021	4.57	4.60	4.50	4.52
5651	NASDAQ	GTIM	Mon, Aug 23, 2021	4.54	4.56	4.39	4.52
5650	NASDAQ	GTIM	Fri, Aug 20, 2021	4.50	4.60	4.43	4.48
5649	NASDAQ	GTIM	Thu, Aug 19, 2021	4.38	4.58	4.38	4.55
5648	NASDAQ	GTIM	Wed, Aug 18, 2021	4.37	4.50	4.26	4.44
5647	NASDAQ	GTIM	Tue, Aug 17, 2021	4.30	4.43	4.13	4.39
5646	NASDAQ	GTIM	Mon, Aug 16, 2021	4.40	4.48	4.26	4.37
5645	NASDAQ	GTIM	Fri, Aug 13, 2021	4.42	4.49	4.32	4.39
5644	NASDAQ	GTIM	Thu, Aug 12, 2021	4.52	4.67	4.21	4.47
5643	NASDAQ	GTIM	Wed, Aug 11, 2021	5.52	5.79	4.68	4.88
5642	NASDAQ	GTIM	Tue, Aug 10, 2021	4.10	4.56	3.99	4.50
5641	NASDAQ	GTIM	Mon, Aug 9, 2021	4.01	4.44	3.90	4.10
5640	NASDAQ	GTIM	Fri, Aug 6, 2021	4.05	4.08	3.94	4.05
5639	NASDAQ	GTIM	Thu, Aug 5, 2021	4.02	4.09	3.91	4.05
5638	NASDAQ	GTIM	Wed, Aug 4, 2021	4.16	4.23	3.93	4.04
5637	NASDAQ	GTIM	Tue, Aug 3, 2021	4.32	4.32	4.16	4.20
5636	NASDAQ	GTIM	Mon, Aug 2, 2021	4.22	4.47	4.20	4.24
5635	NASDAQ	GTIM	Fri, Jul 30, 2021	4.36	4.44	4.12	4.16
5634	NASDAQ	GTIM	Thu, Jul 29, 2021	4.67	4.69	4.36	4.42
5633	NASDAQ	GTIM	Wed, Jul 28, 2021	4.60	4.67	4.55	4.62
5632	NASDAQ	GTIM	Tue, Jul 27, 2021	4.55	4.71	4.55	4.61
5631	NASDAQ	GTIM	Mon, Jul 26, 2021	4.25	4.82	4.25	4.54
5630	NASDAQ	GTIM	Fri, Jul 23, 2021	4.04	4.25	4.04	4.25
5629	NASDAQ	GTIM	Thu, Jul 22, 2021	4.00	4.01	3.95	4.00
5628	NASDAQ	GTIM	Wed, Jul 21, 2021	3.99	4.05	3.84	3.89
5627	NASDAQ	GTIM	Tue, Jul 20, 2021	3.83	4.05	3.75	4.03
5626	NASDAQ	GTIM	Mon, Jul 19, 2021	3.90	3.98	3.70	3.80
5625	NASDAQ	GTIM	Fri, Jul 16, 2021	3.92	4.01	3.91	3.91
5624	NASDAQ	GTIM	Thu, Jul 15, 2021	3.91	4.03	3.90	3.92
5623	NASDAQ	GTIM	Wed, Jul 14, 2021	4.00	4.04	3.90	3.91
5622	NASDAQ	GTIM	Tue, Jul 13, 2021	3.99	4.06	3.92	3.97
5621	NASDAQ	GTIM	Mon, Jul 12, 2021	3.95	4.04	3.95	4.00
5620	NASDAQ	GTIM	Fri, Jul 9, 2021	4.15	4.15	3.98	3.98
5619	NASDAQ	GTIM	Thu, Jul 8, 2021	3.95	4.15	3.95	4.12
5618	NASDAQ	GTIM	Wed, Jul 7, 2021	4.03	4.03	3.95	3.95
5617	NASDAQ	GTIM	Tue, Jul 6, 2021	4.00	4.09	3.97	4.06
5616	NASDAQ	GTIM	Fri, Jul 2, 2021	4.00	4.00	3.90	3.99
5615	NASDAQ	GTIM	Thu, Jul 1, 2021	4.04	4.08	3.98	3.98
5614	NASDAQ	GTIM	Wed, Jun 30, 2021	4.02	4.10	3.98	4.09
5613	NASDAQ	GTIM	Tue, Jun 29, 2021	4.10	4.13	4.02	4.03
5612	NASDAQ	GTIM	Mon, Jun 28, 2021	4.15	4.15	4.05	4.06
5611	NASDAQ	GTIM	Fri, Jun 25, 2021	4.07	4.15	4.06	4.15
5610	NASDAQ	GTIM	Thu, Jun 24, 2021	4.14	4.15	4.03	4.12
5609	NASDAQ	GTIM	Wed, Jun 23, 2021	4.03	4.15	3.93	4.10
5608	NASDAQ	GTIM	Tue, Jun 22, 2021	4.00	4.03	3.86	4.03
5607	NASDAQ	GTIM	Mon, Jun 21, 2021	3.97	4.06	3.97	3.98
5606	NASDAQ	GTIM	Fri, Jun 18, 2021	4.06	4.07	3.92	3.96
5605	NASDAQ	GTIM	Thu, Jun 17, 2021	4.00	4.11	4.00	4.11
5604	NASDAQ	GTIM	Wed, Jun 16, 2021	4.05	4.14	3.97	4.00
5603	NASDAQ	GTIM	Tue, Jun 15, 2021	4.09	4.18	4.05	4.14
5602	NASDAQ	GTIM	Mon, Jun 14, 2021	4.20	4.20	4.11	4.11
5601	NASDAQ	GTIM	Fri, Jun 11, 2021	4.12	4.20	4.12	4.17
5600	NASDAQ	GTIM	Thu, Jun 10, 2021	4.08	4.15	4.08	4.12
5599	NASDAQ	GTIM	Wed, Jun 9, 2021	3.96	4.25	3.96	4.08
5598	NASDAQ	GTIM	Tue, Jun 8, 2021	3.94	4.06	3.90	3.95
5597	NASDAQ	GTIM	Mon, Jun 7, 2021	4.04	4.07	3.97	3.97
5596	NASDAQ	GTIM	Fri, Jun 4, 2021	4.02	4.10	3.93	4.09
5595	NASDAQ	GTIM	Thu, Jun 3, 2021	4.09	4.12	3.98	4.03
5594	NASDAQ	GTIM	Wed, Jun 2, 2021	4.23	4.23	4.01	4.14
5593	NASDAQ	GTIM	Tue, Jun 1, 2021	4.23	4.28	4.14	4.15
5592	NASDAQ	GTIM	Fri, May 28, 2021	4.23	4.23	4.14	4.23
5591	NASDAQ	GTIM	Thu, May 27, 2021	4.32	4.36	4.15	4.23
5590	NASDAQ	GTIM	Wed, May 26, 2021	4.19	4.34	4.12	4.30
5589	NASDAQ	GTIM	Tue, May 25, 2021	4.46	4.52	4.17	4.17
5588	NASDAQ	GTIM	Mon, May 24, 2021	4.14	4.62	4.10	4.43
5587	NASDAQ	GTIM	Fri, May 21, 2021	4.23	4.23	4.07	4.09
5586	NASDAQ	GTIM	Thu, May 20, 2021	4.23	4.25	4.13	4.19
5585	NASDAQ	GTIM	Wed, May 19, 2021	4.19	4.35	4.12	4.23
5584	NASDAQ	GTIM	Tue, May 18, 2021	4.13	4.35	4.13	4.25
5583	NASDAQ	GTIM	Mon, May 17, 2021	4.19	4.21	3.94	4.18
5582	NASDAQ	GTIM	Fri, May 14, 2021	3.86	4.17	3.86	4.13
5581	NASDAQ	GTIM	Thu, May 13, 2021	3.72	3.89	3.72	3.86
5580	NASDAQ	GTIM	Wed, May 12, 2021	3.96	4.04	3.67	3.72
5579	NASDAQ	GTIM	Tue, May 11, 2021	4.31	4.40	3.86	4.08
5578	NASDAQ	GTIM	Mon, May 10, 2021	4.77	4.80	4.33	4.43
5577	NASDAQ	GTIM	Fri, May 7, 2021	4.60	4.90	4.60	4.84
5576	NASDAQ	GTIM	Thu, May 6, 2021	4.69	4.79	4.53	4.53
5575	NASDAQ	GTIM	Wed, May 5, 2021	4.60	4.71	4.56	4.65
5574	NASDAQ	GTIM	Tue, May 4, 2021	4.55	4.68	4.50	4.62
5573	NASDAQ	GTIM	Mon, May 3, 2021	4.55	4.63	4.51	4.59
5572	NASDAQ	GTIM	Fri, Apr 30, 2021	4.44	4.60	4.40	4.51
5571	NASDAQ	GTIM	Thu, Apr 29, 2021	4.50	4.87	4.46	4.51
5570	NASDAQ	GTIM	Wed, Apr 28, 2021	4.69	4.69	4.45	4.46
5569	NASDAQ	GTIM	Tue, Apr 27, 2021	4.83	4.87	4.67	4.67
5568	NASDAQ	GTIM	Mon, Apr 26, 2021	4.90	4.95	4.71	4.80
5567	NASDAQ	GTIM	Fri, Apr 23, 2021	4.68	4.96	4.57	4.95
5566	NASDAQ	GTIM	Thu, Apr 22, 2021	4.74	4.75	4.58	4.68
5565	NASDAQ	GTIM	Wed, Apr 21, 2021	4.46	4.75	4.46	4.72
5564	NASDAQ	GTIM	Tue, Apr 20, 2021	4.52	4.80	4.48	4.51
5563	NASDAQ	GTIM	Mon, Apr 19, 2021	4.43	4.64	4.35	4.55
5562	NASDAQ	GTIM	Fri, Apr 16, 2021	4.40	4.51	4.25	4.43
5561	NASDAQ	GTIM	Thu, Apr 15, 2021	4.53	4.62	4.40	4.43
5560	NASDAQ	GTIM	Wed, Apr 14, 2021	4.52	4.78	4.52	4.56
5559	NASDAQ	GTIM	Tue, Apr 13, 2021	4.96	5.00	4.51	4.52
5558	NASDAQ	GTIM	Mon, Apr 12, 2021	4.86	4.99	4.71	4.95
5557	NASDAQ	GTIM	Fri, Apr 9, 2021	4.90	5.18	4.67	4.88
5556	NASDAQ	GTIM	Thu, Apr 8, 2021	4.83	4.83	4.45	4.55
5555	NASDAQ	GTIM	Wed, Apr 7, 2021	4.83	5.28	4.80	4.86
5554	NASDAQ	GTIM	Tue, Apr 6, 2021	5.06	6.32	4.60	4.85
5553	NASDAQ	GTIM	Mon, Apr 5, 2021	4.76	6.02	4.75	5.06
5552	NASDAQ	GTIM	Thu, Apr 1, 2021	4.08	4.65	4.06	4.52
5551	NASDAQ	GTIM	Wed, Mar 31, 2021	3.90	4.08	3.90	4.00
5550	NASDAQ	GTIM	Tue, Mar 30, 2021	4.10	4.19	3.60	3.91
5549	NASDAQ	GTIM	Mon, Mar 29, 2021	4.07	4.35	4.00	4.03
5548	NASDAQ	GTIM	Fri, Mar 26, 2021	4.12	4.16	4.01	4.05
5547	NASDAQ	GTIM	Thu, Mar 25, 2021	4.02	4.18	4.00	4.05
5546	NASDAQ	GTIM	Wed, Mar 24, 2021	4.05	4.20	4.00	4.02
5545	NASDAQ	GTIM	Tue, Mar 23, 2021	4.08	4.08	4.00	4.02
5544	NASDAQ	GTIM	Mon, Mar 22, 2021	4.20	4.20	4.05	4.10
5543	NASDAQ	GTIM	Fri, Mar 19, 2021	4.05	4.22	4.03	4.19
5542	NASDAQ	GTIM	Thu, Mar 18, 2021	4.28	4.35	4.01	4.06
5541	NASDAQ	GTIM	Wed, Mar 17, 2021	4.03	4.34	4.01	4.24
5540	NASDAQ	GTIM	Tue, Mar 16, 2021	4.35	4.40	4.10	4.13
5539	NASDAQ	GTIM	Mon, Mar 15, 2021	4.00	4.40	4.00	4.30
5538	NASDAQ	GTIM	Fri, Mar 12, 2021	4.07	4.36	4.00	4.00
5537	NASDAQ	GTIM	Thu, Mar 11, 2021	3.83	4.35	3.74	4.08
5536	NASDAQ	GTIM	Wed, Mar 10, 2021	3.81	3.81	3.68	3.73
5535	NASDAQ	GTIM	Tue, Mar 9, 2021	3.55	3.87	3.42	3.69
5534	NASDAQ	GTIM	Mon, Mar 8, 2021	3.50	3.54	3.41	3.53
5533	NASDAQ	GTIM	Fri, Mar 5, 2021	3.51	3.52	3.33	3.43
5532	NASDAQ	GTIM	Thu, Mar 4, 2021	3.72	3.72	3.46	3.51
5531	NASDAQ	GTIM	Wed, Mar 3, 2021	3.59	3.74	3.56	3.68
5530	NASDAQ	GTIM	Tue, Mar 2, 2021	3.58	3.75	3.58	3.59
5529	NASDAQ	GTIM	Mon, Mar 1, 2021	3.61	3.62	3.46	3.59
5528	NASDAQ	GTIM	Fri, Feb 26, 2021	3.66	3.71	3.34	3.46
5527	NASDAQ	GTIM	Thu, Feb 25, 2021	3.96	4.00	3.58	3.71
5526	NASDAQ	GTIM	Wed, Feb 24, 2021	3.46	4.28	3.46	3.94
5525	NASDAQ	GTIM	Tue, Feb 23, 2021	3.85	3.85	3.45	3.45
5524	NASDAQ	GTIM	Mon, Feb 22, 2021	3.66	3.98	3.66	3.90
5523	NASDAQ	GTIM	Fri, Feb 19, 2021	3.64	3.71	3.56	3.66
5522	NASDAQ	GTIM	Thu, Feb 18, 2021	3.46	3.79	3.37	3.61
5521	NASDAQ	GTIM	Wed, Feb 17, 2021	3.34	3.47	3.34	3.42
5520	NASDAQ	GTIM	Tue, Feb 16, 2021	3.30	3.40	3.25	3.33
5519	NASDAQ	GTIM	Fri, Feb 12, 2021	3.64	3.78	3.18	3.46
5518	NASDAQ	GTIM	Thu, Feb 11, 2021	3.39	3.60	3.31	3.52
5517	NASDAQ	GTIM	Wed, Feb 10, 2021	3.48	3.49	3.30	3.44
5516	NASDAQ	GTIM	Tue, Feb 9, 2021	3.73	3.74	3.48	3.49
5515	NASDAQ	GTIM	Mon, Feb 8, 2021	3.64	3.99	3.63	3.77
5514	NASDAQ	GTIM	Fri, Feb 5, 2021	3.25	3.64	3.25	3.55
5513	NASDAQ	GTIM	Thu, Feb 4, 2021	3.37	3.50	3.11	3.11
5512	NASDAQ	GTIM	Wed, Feb 3, 2021	3.10	3.35	2.92	3.35
5511	NASDAQ	GTIM	Tue, Feb 2, 2021	2.86	3.05	2.80	3.00
5510	NASDAQ	GTIM	Mon, Feb 1, 2021	2.83	2.94	2.80	2.88
5509	NASDAQ	GTIM	Fri, Jan 29, 2021	2.78	2.85	2.73	2.80
5508	NASDAQ	GTIM	Thu, Jan 28, 2021	2.74	2.87	2.72	2.86
5507	NASDAQ	GTIM	Wed, Jan 27, 2021	2.80	2.95	2.70	2.78
5506	NASDAQ	GTIM	Tue, Jan 26, 2021	2.94	2.95	2.75	2.92
5505	NASDAQ	GTIM	Mon, Jan 25, 2021	2.87	2.96	2.57	2.94
5504	NASDAQ	GTIM	Fri, Jan 22, 2021	2.91	2.96	2.79	2.90
5503	NASDAQ	GTIM	Thu, Jan 21, 2021	2.98	3.02	2.92	2.96
5502	NASDAQ	GTIM	Wed, Jan 20, 2021	3.04	3.04	2.94	2.96
5501	NASDAQ	GTIM	Tue, Jan 19, 2021	2.98	3.06	2.89	3.06
5500	NASDAQ	GTIM	Fri, Jan 15, 2021	3.06	3.09	2.80	2.89
5499	NASDAQ	GTIM	Thu, Jan 14, 2021	2.83	3.38	2.83	3.06
5498	NASDAQ	GTIM	Wed, Jan 13, 2021	2.84	2.89	2.81	2.83
5497	NASDAQ	GTIM	Tue, Jan 12, 2021	2.82	2.88	2.76	2.82
5496	NASDAQ	GTIM	Mon, Jan 11, 2021	2.75	2.84	2.70	2.77
5495	NASDAQ	GTIM	Fri, Jan 8, 2021	2.76	2.90	2.76	2.78
5494	NASDAQ	GTIM	Thu, Jan 7, 2021	2.91	2.95	2.78	2.82
5493	NASDAQ	GTIM	Wed, Jan 6, 2021	3.00	3.02	2.90	2.90
5492	NASDAQ	GTIM	Tue, Jan 5, 2021	3.00	3.10	2.90	3.03
5491	NASDAQ	GTIM	Mon, Jan 4, 2021	2.99	3.04	2.80	2.95
5490	NASDAQ	GTIM	Thu, Dec 31, 2020	3.03	3.14	2.70	2.85
5489	NASDAQ	GTIM	Wed, Dec 30, 2020	2.67	3.23	2.67	2.93
5488	NASDAQ	GTIM	Tue, Dec 29, 2020	3.04	3.10	2.51	2.56
5487	NASDAQ	GTIM	Mon, Dec 28, 2020	3.00	3.24	2.81	3.12
5486	NASDAQ	GTIM	Thu, Dec 24, 2020	2.43	2.85	2.38	2.74
5485	NASDAQ	GTIM	Wed, Dec 23, 2020	2.23	2.47	2.21	2.33
5484	NASDAQ	GTIM	Tue, Dec 22, 2020	2.20	2.27	2.15	2.23
5483	NASDAQ	GTIM	Mon, Dec 21, 2020	2.17	2.25	2.06	2.18
5482	NASDAQ	GTIM	Fri, Dec 18, 2020	2.30	2.37	2.20	2.24
5481	NASDAQ	GTIM	Thu, Dec 17, 2020	2.24	2.30	2.19	2.28
5480	NASDAQ	GTIM	Wed, Dec 16, 2020	2.15	2.24	2.06	2.11
5479	NASDAQ	GTIM	Tue, Dec 15, 2020	1.86	2.03	1.86	1.95
5478	NASDAQ	GTIM	Mon, Dec 14, 2020	1.91	1.92	1.80	1.90
5477	NASDAQ	GTIM	Fri, Dec 11, 2020	1.93	1.93	1.86	1.91
5476	NASDAQ	GTIM	Thu, Dec 10, 2020	1.76	1.95	1.64	1.86
5475	NASDAQ	GTIM	Wed, Dec 9, 2020	1.79	1.93	1.70	1.76
5474	NASDAQ	GTIM	Tue, Dec 8, 2020	1.70	1.80	1.61	1.75
5473	NASDAQ	GTIM	Mon, Dec 7, 2020	1.74	1.79	1.62	1.64
5472	NASDAQ	GTIM	Fri, Dec 4, 2020	1.66	1.75	1.61	1.73
5471	NASDAQ	GTIM	Thu, Dec 3, 2020	1.58	1.65	1.58	1.65
5470	NASDAQ	GTIM	Wed, Dec 2, 2020	1.55	1.63	1.49	1.61
5469	NASDAQ	GTIM	Tue, Dec 1, 2020	1.66	1.66	1.58	1.60
5468	NASDAQ	GTIM	Mon, Nov 30, 2020	1.50	1.66	1.50	1.65
5467	NASDAQ	GTIM	Fri, Nov 27, 2020	1.58	1.58	1.52	1.53
5466	NASDAQ	GTIM	Wed, Nov 25, 2020	1.51	1.62	1.48	1.54
5465	NASDAQ	GTIM	Tue, Nov 24, 2020	1.49	1.57	1.32	1.51
5464	NASDAQ	GTIM	Mon, Nov 23, 2020	1.44	1.63	1.39	1.60
5463	NASDAQ	GTIM	Fri, Nov 20, 2020	1.37	1.41	1.33	1.39
5462	NASDAQ	GTIM	Thu, Nov 19, 2020	1.36	1.44	1.34	1.38
5461	NASDAQ	GTIM	Wed, Nov 18, 2020	1.37	1.45	1.35	1.41
5460	NASDAQ	GTIM	Tue, Nov 17, 2020	1.42	1.42	1.36	1.37
5459	NASDAQ	GTIM	Mon, Nov 16, 2020	1.40	1.47	1.38	1.39
5458	NASDAQ	GTIM	Fri, Nov 13, 2020	1.40	1.41	1.37	1.37
5457	NASDAQ	GTIM	Thu, Nov 12, 2020	1.46	1.46	1.37	1.38
5456	NASDAQ	GTIM	Wed, Nov 11, 2020	1.42	1.46	1.36	1.46
5455	NASDAQ	GTIM	Tue, Nov 10, 2020	1.36	1.48	1.36	1.37
5454	NASDAQ	GTIM	Mon, Nov 9, 2020	1.40	1.40	1.31	1.38
5453	NASDAQ	GTIM	Fri, Nov 6, 2020	1.30	1.30	1.25	1.28
5452	NASDAQ	GTIM	Thu, Nov 5, 2020	1.26	1.33	1.26	1.27
5451	NASDAQ	GTIM	Wed, Nov 4, 2020	1.30	1.30	1.23	1.26
5450	NASDAQ	GTIM	Tue, Nov 3, 2020	1.16	1.33	1.16	1.28
5449	NASDAQ	GTIM	Mon, Nov 2, 2020	1.35	1.35	1.15	1.19
5448	NASDAQ	GTIM	Fri, Oct 30, 2020	1.41	1.41	1.29	1.29
5447	NASDAQ	GTIM	Thu, Oct 29, 2020	1.32	1.48	1.31	1.44
5446	NASDAQ	GTIM	Wed, Oct 28, 2020	1.49	1.49	1.30	1.35
5445	NASDAQ	GTIM	Tue, Oct 27, 2020	1.57	1.59	1.43	1.43
5444	NASDAQ	GTIM	Mon, Oct 26, 2020	1.68	1.90	1.49	1.53
5443	NASDAQ	GTIM	Fri, Oct 23, 2020	1.63	1.67	1.62	1.66
5442	NASDAQ	GTIM	Thu, Oct 22, 2020	1.63	1.67	1.61	1.64
5441	NASDAQ	GTIM	Wed, Oct 21, 2020	1.63	1.63	1.59	1.61
5440	NASDAQ	GTIM	Tue, Oct 20, 2020	1.58	1.64	1.58	1.63
5439	NASDAQ	GTIM	Mon, Oct 19, 2020	1.51	1.64	1.51	1.64
5438	NASDAQ	GTIM	Fri, Oct 16, 2020	1.62	1.63	1.52	1.54
5437	NASDAQ	GTIM	Thu, Oct 15, 2020	1.62	1.71	1.55	1.60
5436	NASDAQ	GTIM	Wed, Oct 14, 2020	1.64	1.72	1.58	1.62
5435	NASDAQ	GTIM	Tue, Oct 13, 2020	1.70	1.73	1.64	1.64
5434	NASDAQ	GTIM	Mon, Oct 12, 2020	1.54	1.65	1.53	1.65
5433	NASDAQ	GTIM	Fri, Oct 9, 2020	1.69	1.69	1.50	1.61
5432	NASDAQ	GTIM	Thu, Oct 8, 2020	1.61	1.66	1.52	1.64
5431	NASDAQ	GTIM	Wed, Oct 7, 2020	1.55	1.72	1.51	1.55
5430	NASDAQ	GTIM	Tue, Oct 6, 2020	1.48	1.55	1.40	1.50
5429	NASDAQ	GTIM	Mon, Oct 5, 2020	1.56	1.56	1.40	1.48
5428	NASDAQ	GTIM	Fri, Oct 2, 2020	1.47	1.64	1.46	1.51
5427	NASDAQ	GTIM	Thu, Oct 1, 2020	1.49	1.49	1.44	1.48
5426	NASDAQ	GTIM	Wed, Sep 30, 2020	1.44	1.53	1.35	1.46
5425	NASDAQ	GTIM	Tue, Sep 29, 2020	1.47	1.47	1.39	1.42
5424	NASDAQ	GTIM	Mon, Sep 28, 2020	1.36	1.42	1.34	1.41
5423	NASDAQ	GTIM	Fri, Sep 25, 2020	1.35	1.35	1.32	1.32
5422	NASDAQ	GTIM	Thu, Sep 24, 2020	1.40	1.41	1.32	1.32
5421	NASDAQ	GTIM	Wed, Sep 23, 2020	1.42	1.45	1.40	1.40
5420	NASDAQ	GTIM	Tue, Sep 22, 2020	1.45	1.49	1.42	1.44
5419	NASDAQ	GTIM	Mon, Sep 21, 2020	1.47	1.55	1.42	1.46
5418	NASDAQ	GTIM	Fri, Sep 18, 2020	1.50	1.54	1.46	1.53
5417	NASDAQ	GTIM	Thu, Sep 17, 2020	1.41	1.52	1.41	1.52
5416	NASDAQ	GTIM	Wed, Sep 16, 2020	1.45	1.48	1.41	1.46
5415	NASDAQ	GTIM	Tue, Sep 15, 2020	1.52	1.55	1.51	1.52
5414	NASDAQ	GTIM	Mon, Sep 14, 2020	1.53	1.56	1.52	1.55
5413	NASDAQ	GTIM	Fri, Sep 11, 2020	1.55	1.55	1.51	1.54
5412	NASDAQ	GTIM	Thu, Sep 10, 2020	1.55	1.60	1.51	1.52
5411	NASDAQ	GTIM	Wed, Sep 9, 2020	1.55	1.60	1.55	1.57
5410	NASDAQ	GTIM	Tue, Sep 8, 2020	1.64	1.74	1.55	1.60
5409	NASDAQ	GTIM	Fri, Sep 4, 2020	1.68	1.68	1.60	1.67
5408	NASDAQ	GTIM	Thu, Sep 3, 2020	1.68	1.74	1.63	1.65
5407	NASDAQ	GTIM	Wed, Sep 2, 2020	1.55	1.67	1.51	1.65
5406	NASDAQ	GTIM	Tue, Sep 1, 2020	1.54	1.60	1.51	1.52
5405	NASDAQ	GTIM	Mon, Aug 31, 2020	1.59	1.67	1.50	1.54
5404	NASDAQ	GTIM	Fri, Aug 28, 2020	1.72	1.73	1.57	1.59
5403	NASDAQ	GTIM	Thu, Aug 27, 2020	1.66	1.72	1.61	1.67
5402	NASDAQ	GTIM	Wed, Aug 26, 2020	1.63	1.67	1.56	1.66
5401	NASDAQ	GTIM	Tue, Aug 25, 2020	1.68	1.73	1.60	1.64
5400	NASDAQ	GTIM	Mon, Aug 24, 2020	1.64	1.80	1.64	1.64
5399	NASDAQ	GTIM	Fri, Aug 21, 2020	1.50	1.74	1.50	1.63
5398	NASDAQ	GTIM	Thu, Aug 20, 2020	1.60	1.68	1.41	1.55
5397	NASDAQ	GTIM	Wed, Aug 19, 2020	1.28	2.20	1.28	1.73
5396	NASDAQ	GTIM	Tue, Aug 18, 2020	1.33	1.35	1.22	1.31
5395	NASDAQ	GTIM	Mon, Aug 17, 2020	1.33	1.39	1.33	1.37
5394	NASDAQ	GTIM	Fri, Aug 14, 2020	1.18	1.38	1.14	1.35
5393	NASDAQ	GTIM	Thu, Aug 13, 2020	1.17	1.20	1.10	1.17
5392	NASDAQ	GTIM	Wed, Aug 12, 2020	1.20	1.28	1.12	1.17
5391	NASDAQ	GTIM	Tue, Aug 11, 2020	1.13	1.24	1.13	1.19
5390	NASDAQ	GTIM	Mon, Aug 10, 2020	1.16	1.16	1.12	1.14
5389	NASDAQ	GTIM	Fri, Aug 7, 2020	1.12	1.14	1.09	1.14
5388	NASDAQ	GTIM	Thu, Aug 6, 2020	1.11	1.14	1.08	1.08
5387	NASDAQ	GTIM	Wed, Aug 5, 2020	1.10	1.13	1.09	1.13
5386	NASDAQ	GTIM	Tue, Aug 4, 2020	1.06	1.09	1.06	1.08
5385	NASDAQ	GTIM	Mon, Aug 3, 2020	1.13	1.16	1.06	1.08
5384	NASDAQ	GTIM	Fri, Jul 31, 2020	1.12	1.16	1.10	1.13
5383	NASDAQ	GTIM	Thu, Jul 30, 2020	1.11	1.19	1.09	1.11
5382	NASDAQ	GTIM	Wed, Jul 29, 2020	1.18	1.19	1.14	1.16
5381	NASDAQ	GTIM	Tue, Jul 28, 2020	1.19	1.20	1.14	1.17
5380	NASDAQ	GTIM	Mon, Jul 27, 2020	1.18	1.20	1.15	1.20
5379	NASDAQ	GTIM	Fri, Jul 24, 2020	1.17	1.19	1.15	1.16
5378	NASDAQ	GTIM	Thu, Jul 23, 2020	1.21	1.23	1.16	1.19
5377	NASDAQ	GTIM	Wed, Jul 22, 2020	1.21	1.24	1.18	1.18
5376	NASDAQ	GTIM	Tue, Jul 21, 2020	1.17	1.22	1.17	1.22
5375	NASDAQ	GTIM	Mon, Jul 20, 2020	1.28	1.28	1.18	1.19
5374	NASDAQ	GTIM	Fri, Jul 17, 2020	1.25	1.27	1.25	1.26
5373	NASDAQ	GTIM	Thu, Jul 16, 2020	1.23	1.27	1.23	1.25
5372	NASDAQ	GTIM	Wed, Jul 15, 2020	1.19	1.24	1.18	1.22
5371	NASDAQ	GTIM	Tue, Jul 14, 2020	1.20	1.21	1.17	1.21
5370	NASDAQ	GTIM	Mon, Jul 13, 2020	1.25	1.25	1.18	1.22
5369	NASDAQ	GTIM	Fri, Jul 10, 2020	1.29	1.29	1.20	1.21
5368	NASDAQ	GTIM	Thu, Jul 9, 2020	1.19	1.24	1.19	1.19
5367	NASDAQ	GTIM	Wed, Jul 8, 2020	1.25	1.28	1.18	1.20
5366	NASDAQ	GTIM	Tue, Jul 7, 2020	1.24	1.30	1.22	1.24
5365	NASDAQ	GTIM	Mon, Jul 6, 2020	1.24	1.28	1.19	1.22
5364	NASDAQ	GTIM	Thu, Jul 2, 2020	1.26	1.30	1.22	1.24
5363	NASDAQ	GTIM	Wed, Jul 1, 2020	1.23	1.29	1.22	1.28
5362	NASDAQ	GTIM	Tue, Jun 30, 2020	1.18	1.24	1.16	1.23
5361	NASDAQ	GTIM	Mon, Jun 29, 2020	1.17	1.20	1.15	1.18
5360	NASDAQ	GTIM	Fri, Jun 26, 2020	1.22	1.22	1.15	1.20
5359	NASDAQ	GTIM	Thu, Jun 25, 2020	1.12	1.23	1.12	1.21
5358	NASDAQ	GTIM	Wed, Jun 24, 2020	1.11	1.16	1.10	1.13
5357	NASDAQ	GTIM	Tue, Jun 23, 2020	1.15	1.15	1.10	1.12
5356	NASDAQ	GTIM	Mon, Jun 22, 2020	1.19	1.20	1.11	1.13
5355	NASDAQ	GTIM	Fri, Jun 19, 2020	1.16	1.17	1.12	1.14
5354	NASDAQ	GTIM	Thu, Jun 18, 2020	1.16	1.18	1.13	1.15
5353	NASDAQ	GTIM	Wed, Jun 17, 2020	1.21	1.23	1.16	1.16
5352	NASDAQ	GTIM	Tue, Jun 16, 2020	1.23	1.24	1.12	1.20
5351	NASDAQ	GTIM	Mon, Jun 15, 2020	1.14	1.21	1.11	1.18
5350	NASDAQ	GTIM	Fri, Jun 12, 2020	1.15	1.20	1.15	1.18
5349	NASDAQ	GTIM	Thu, Jun 11, 2020	1.20	1.20	1.05	1.10
5348	NASDAQ	GTIM	Wed, Jun 10, 2020	1.31	1.36	1.14	1.20
5347	NASDAQ	GTIM	Tue, Jun 9, 2020	1.50	1.50	1.22	1.36
5346	NASDAQ	GTIM	Mon, Jun 8, 2020	1.30	1.59	1.30	1.54
5345	NASDAQ	GTIM	Fri, Jun 5, 2020	1.24	1.30	1.16	1.24
5344	NASDAQ	GTIM	Thu, Jun 4, 2020	1.20	1.24	1.20	1.24
5343	NASDAQ	GTIM	Wed, Jun 3, 2020	1.21	1.24	1.12	1.24
5342	NASDAQ	GTIM	Tue, Jun 2, 2020	1.20	1.20	1.11	1.15
5341	NASDAQ	GTIM	Mon, Jun 1, 2020	1.18	1.20	1.16	1.19
5340	NASDAQ	GTIM	Fri, May 29, 2020	1.17	1.18	1.10	1.16
5339	NASDAQ	GTIM	Thu, May 28, 2020	1.18	1.23	1.13	1.23
5338	NASDAQ	GTIM	Wed, May 27, 2020	1.15	1.24	1.08	1.24
5337	NASDAQ	GTIM	Tue, May 26, 2020	1.15	1.21	1.10	1.13
5336	NASDAQ	GTIM	Fri, May 22, 2020	1.14	1.17	1.07	1.13
5335	NASDAQ	GTIM	Thu, May 21, 2020	1.08	1.25	1.00	1.17
5334	NASDAQ	GTIM	Wed, May 20, 2020	1.18	1.18	1.00	1.08
5333	NASDAQ	GTIM	Tue, May 19, 2020	1.26	1.30	1.18	1.21
5332	NASDAQ	GTIM	Mon, May 18, 2020	1.20	1.36	1.15	1.25
5331	NASDAQ	GTIM	Fri, May 15, 2020	0.92	1.19	0.92	1.16
5330	NASDAQ	GTIM	Thu, May 14, 2020	0.95	0.95	0.83	0.89
5329	NASDAQ	GTIM	Wed, May 13, 2020	0.98	1.06	0.78	0.83
5328	NASDAQ	GTIM	Tue, May 12, 2020	1.01	1.20	0.90	0.90
5327	NASDAQ	GTIM	Mon, May 11, 2020	0.87	1.02	0.85	0.97
5326	NASDAQ	GTIM	Fri, May 8, 2020	0.86	0.90	0.76	0.84
5325	NASDAQ	GTIM	Thu, May 7, 2020	0.82	0.85	0.75	0.83
5324	NASDAQ	GTIM	Wed, May 6, 2020	0.84	0.84	0.75	0.82
5323	NASDAQ	GTIM	Tue, May 5, 2020	0.83	0.85	0.80	0.81
5322	NASDAQ	GTIM	Mon, May 4, 2020	0.84	0.84	0.76	0.81
5321	NASDAQ	GTIM	Fri, May 1, 2020	0.89	0.89	0.82	0.86
5320	NASDAQ	GTIM	Thu, Apr 30, 2020	0.90	0.91	0.80	0.82
5319	NASDAQ	GTIM	Wed, Apr 29, 2020	0.75	0.91	0.74	0.86
5318	NASDAQ	GTIM	Tue, Apr 28, 2020	0.77	0.77	0.70	0.74
5317	NASDAQ	GTIM	Mon, Apr 27, 2020	0.74	0.78	0.72	0.73
5316	NASDAQ	GTIM	Fri, Apr 24, 2020	0.74	0.79	0.70	0.70
5315	NASDAQ	GTIM	Thu, Apr 23, 2020	0.73	0.78	0.72	0.74
5314	NASDAQ	GTIM	Wed, Apr 22, 2020	0.80	0.80	0.71	0.73
5313	NASDAQ	GTIM	Tue, Apr 21, 2020	0.82	0.82	0.78	0.80
5312	NASDAQ	GTIM	Mon, Apr 20, 2020	0.71	0.86	0.71	0.83
5311	NASDAQ	GTIM	Fri, Apr 17, 2020	0.70	1.00	0.70	0.87
5310	NASDAQ	GTIM	Thu, Apr 16, 2020	0.80	0.83	0.70	0.71
5309	NASDAQ	GTIM	Wed, Apr 15, 2020	0.69	0.84	0.64	0.77
5308	NASDAQ	GTIM	Tue, Apr 14, 2020	0.58	0.73	0.58	0.64
5307	NASDAQ	GTIM	Mon, Apr 13, 2020	0.55	0.59	0.50	0.57
5306	NASDAQ	GTIM	Thu, Apr 9, 2020	0.50	0.55	0.48	0.50
5305	NASDAQ	GTIM	Wed, Apr 8, 2020	0.50	0.50	0.45	0.45
5304	NASDAQ	GTIM	Tue, Apr 7, 2020	0.50	0.50	0.48	0.49
5303	NASDAQ	GTIM	Mon, Apr 6, 2020	0.53	0.53	0.49	0.50
5302	NASDAQ	GTIM	Fri, Apr 3, 2020	0.50	0.57	0.45	0.47
5301	NASDAQ	GTIM	Thu, Apr 2, 2020	0.56	0.60	0.51	0.51
5300	NASDAQ	GTIM	Wed, Apr 1, 2020	0.62	0.62	0.51	0.53
5299	NASDAQ	GTIM	Tue, Mar 31, 2020	0.60	0.65	0.58	0.58
5298	NASDAQ	GTIM	Mon, Mar 30, 2020	0.61	0.63	0.57	0.61
5297	NASDAQ	GTIM	Fri, Mar 27, 2020	0.70	0.74	0.56	0.58
5296	NASDAQ	GTIM	Thu, Mar 26, 2020	0.60	0.82	0.58	0.73
5295	NASDAQ	GTIM	Wed, Mar 25, 2020	0.60	0.65	0.55	0.58
5294	NASDAQ	GTIM	Tue, Mar 24, 2020	0.71	0.71	0.60	0.60
5293	NASDAQ	GTIM	Mon, Mar 23, 2020	0.69	0.75	0.55	0.70
5292	NASDAQ	GTIM	Fri, Mar 20, 2020	0.80	0.89	0.62	0.73
5291	NASDAQ	GTIM	Thu, Mar 19, 2020	0.91	1.15	0.80	0.90
5290	NASDAQ	GTIM	Wed, Mar 18, 2020	0.76	1.29	0.73	0.91
5289	NASDAQ	GTIM	Tue, Mar 17, 2020	0.90	1.00	0.76	0.80
5288	NASDAQ	GTIM	Mon, Mar 16, 2020	1.11	1.11	0.80	0.86
5287	NASDAQ	GTIM	Fri, Mar 13, 2020	0.91	1.43	0.82	1.04
5286	NASDAQ	GTIM	Thu, Mar 12, 2020	0.91	1.00	0.80	0.95
5285	NASDAQ	GTIM	Wed, Mar 11, 2020	1.15	1.15	1.01	1.01
5284	NASDAQ	GTIM	Tue, Mar 10, 2020	1.15	1.20	1.10	1.16
5283	NASDAQ	GTIM	Mon, Mar 9, 2020	1.01	1.23	1.00	1.07
5282	NASDAQ	GTIM	Fri, Mar 6, 2020	1.43	1.43	1.26	1.26
5281	NASDAQ	GTIM	Thu, Mar 5, 2020	1.40	1.45	1.33	1.45
5280	NASDAQ	GTIM	Wed, Mar 4, 2020	1.37	1.40	1.33	1.40
5279	NASDAQ	GTIM	Tue, Mar 3, 2020	1.36	1.40	1.35	1.40
5278	NASDAQ	GTIM	Mon, Mar 2, 2020	1.32	1.40	1.32	1.36
5277	NASDAQ	GTIM	Fri, Feb 28, 2020	1.42	1.43	1.30	1.35
5276	NASDAQ	GTIM	Thu, Feb 27, 2020	1.47	1.47	1.42	1.44
5275	NASDAQ	GTIM	Wed, Feb 26, 2020	1.53	1.54	1.45	1.49
5274	NASDAQ	GTIM	Tue, Feb 25, 2020	1.55	1.60	1.54	1.54
5273	NASDAQ	GTIM	Mon, Feb 24, 2020	1.55	1.60	1.51	1.57
5272	NASDAQ	GTIM	Fri, Feb 21, 2020	1.60	1.68	1.60	1.60
5271	NASDAQ	GTIM	Thu, Feb 20, 2020	1.58	1.64	1.54	1.63
5270	NASDAQ	GTIM	Wed, Feb 19, 2020	1.64	1.64	1.60	1.60
5269	NASDAQ	GTIM	Tue, Feb 18, 2020	1.64	1.68	1.58	1.68
5268	NASDAQ	GTIM	Fri, Feb 14, 2020	1.60	1.68	1.60	1.67
5267	NASDAQ	GTIM	Thu, Feb 13, 2020	1.62	1.66	1.52	1.59
5266	NASDAQ	GTIM	Wed, Feb 12, 2020	1.50	1.63	1.50	1.63
5265	NASDAQ	GTIM	Tue, Feb 11, 2020	1.51	1.58	1.45	1.50
5264	NASDAQ	GTIM	Mon, Feb 10, 2020	1.48	1.52	1.48	1.52
5263	NASDAQ	GTIM	Fri, Feb 7, 2020	1.50	1.50	1.42	1.48
5262	NASDAQ	GTIM	Thu, Feb 6, 2020	1.50	1.53	1.45	1.48
5261	NASDAQ	GTIM	Wed, Feb 5, 2020	1.48	1.53	1.44	1.47
5260	NASDAQ	GTIM	Tue, Feb 4, 2020	1.46	1.50	1.45	1.47
5259	NASDAQ	GTIM	Mon, Feb 3, 2020	1.49	1.49	1.41	1.41
5258	NASDAQ	GTIM	Fri, Jan 31, 2020	1.50	1.50	1.41	1.45
5257	NASDAQ	GTIM	Thu, Jan 30, 2020	1.58	1.63	1.47	1.55
5256	NASDAQ	GTIM	Wed, Jan 29, 2020	1.65	1.67	1.53	1.59
5255	NASDAQ	GTIM	Tue, Jan 28, 2020	1.60	1.66	1.59	1.65
5254	NASDAQ	GTIM	Mon, Jan 27, 2020	1.67	1.69	1.55	1.55
5253	NASDAQ	GTIM	Fri, Jan 24, 2020	1.71	1.79	1.56	1.65
5252	NASDAQ	GTIM	Thu, Jan 23, 2020	1.69	1.79	1.68	1.78
5251	NASDAQ	GTIM	Wed, Jan 22, 2020	1.73	1.78	1.70	1.70
5250	NASDAQ	GTIM	Tue, Jan 21, 2020	1.71	1.78	1.61	1.69
5249	NASDAQ	GTIM	Fri, Jan 17, 2020	1.77	1.82	1.70	1.70
5248	NASDAQ	GTIM	Thu, Jan 16, 2020	1.61	1.75	1.61	1.75
5247	NASDAQ	GTIM	Wed, Jan 15, 2020	1.59	1.70	1.58	1.68
5246	NASDAQ	GTIM	Tue, Jan 14, 2020	1.56	1.60	1.56	1.59
5245	NASDAQ	GTIM	Mon, Jan 13, 2020	1.55	1.60	1.40	1.60
5244	NASDAQ	GTIM	Fri, Jan 10, 2020	1.60	1.61	1.55	1.55
5243	NASDAQ	GTIM	Thu, Jan 9, 2020	1.60	1.63	1.54	1.59
5242	NASDAQ	GTIM	Wed, Jan 8, 2020	1.61	1.62	1.56	1.58
5241	NASDAQ	GTIM	Tue, Jan 7, 2020	1.63	1.64	1.59	1.61
5240	NASDAQ	GTIM	Mon, Jan 6, 2020	1.59	1.72	1.55	1.60
5239	NASDAQ	GTIM	Fri, Jan 3, 2020	1.62	1.75	1.58	1.58
5238	NASDAQ	GTIM	Thu, Jan 2, 2020	1.61	1.65	1.56	1.60
5237	NASDAQ	GTIM	Tue, Dec 31, 2019	1.57	1.65	1.57	1.59
5236	NASDAQ	GTIM	Mon, Dec 30, 2019	1.56	1.65	1.56	1.59
5235	NASDAQ	GTIM	Fri, Dec 27, 2019	1.52	1.60	1.50	1.54
5234	NASDAQ	GTIM	Thu, Dec 26, 2019	1.49	1.55	1.47	1.50
5233	NASDAQ	GTIM	Tue, Dec 24, 2019	1.47	1.52	1.45	1.45
5232	NASDAQ	GTIM	Mon, Dec 23, 2019	1.55	1.56	1.47	1.49
5231	NASDAQ	GTIM	Fri, Dec 20, 2019	1.47	1.56	1.46	1.52
5230	NASDAQ	GTIM	Thu, Dec 19, 2019	1.52	1.53	1.45	1.51
5229	NASDAQ	GTIM	Wed, Dec 18, 2019	1.51	1.57	1.44	1.48
5228	NASDAQ	GTIM	Tue, Dec 17, 2019	1.52	1.59	1.42	1.54
5227	NASDAQ	GTIM	Mon, Dec 16, 2019	1.57	1.69	1.49	1.61
5226	NASDAQ	GTIM	Fri, Dec 13, 2019	1.50	1.50	1.30	1.47
5225	NASDAQ	GTIM	Thu, Dec 12, 2019	1.60	1.76	1.55	1.65
5224	NASDAQ	GTIM	Wed, Dec 11, 2019	1.53	1.60	1.44	1.60
5223	NASDAQ	GTIM	Tue, Dec 10, 2019	1.53	1.59	1.52	1.53
5222	NASDAQ	GTIM	Mon, Dec 9, 2019	1.58	1.60	1.51	1.55
5221	NASDAQ	GTIM	Fri, Dec 6, 2019	1.57	1.59	1.51	1.56
5220	NASDAQ	GTIM	Thu, Dec 5, 2019	1.58	1.59	1.52	1.52
5219	NASDAQ	GTIM	Wed, Dec 4, 2019	1.60	1.65	1.52	1.56
5218	NASDAQ	GTIM	Tue, Dec 3, 2019	1.62	1.63	1.51	1.54
5217	NASDAQ	GTIM	Mon, Dec 2, 2019	1.61	1.65	1.58	1.63
5216	NASDAQ	GTIM	Fri, Nov 29, 2019	1.63	1.65	1.62	1.64
5215	NASDAQ	GTIM	Wed, Nov 27, 2019	1.59	1.65	1.59	1.61
5214	NASDAQ	GTIM	Tue, Nov 26, 2019	1.65	1.65	1.51	1.64
5213	NASDAQ	GTIM	Mon, Nov 25, 2019	1.65	1.67	1.61	1.62
5212	NASDAQ	GTIM	Fri, Nov 22, 2019	1.64	1.70	1.60	1.64
5211	NASDAQ	GTIM	Thu, Nov 21, 2019	1.67	1.72	1.62	1.67
5210	NASDAQ	GTIM	Wed, Nov 20, 2019	1.76	1.77	1.68	1.68
5209	NASDAQ	GTIM	Tue, Nov 19, 2019	1.74	1.76	1.70	1.76
5208	NASDAQ	GTIM	Mon, Nov 18, 2019	1.71	1.74	1.71	1.74
5207	NASDAQ	GTIM	Fri, Nov 15, 2019	1.75	1.75	1.67	1.68
5206	NASDAQ	GTIM	Thu, Nov 14, 2019	1.75	1.75	1.67	1.71
5205	NASDAQ	GTIM	Wed, Nov 13, 2019	1.71	1.78	1.67	1.73
5204	NASDAQ	GTIM	Tue, Nov 12, 2019	1.75	1.78	1.69	1.70
5203	NASDAQ	GTIM	Mon, Nov 11, 2019	1.80	1.80	1.75	1.75
5202	NASDAQ	GTIM	Fri, Nov 8, 2019	1.84	1.84	1.84	1.84
5201	NASDAQ	GTIM	Thu, Nov 7, 2019	1.72	1.82	1.71	1.82
5200	NASDAQ	GTIM	Wed, Nov 6, 2019	1.79	1.81	1.74	1.81
5199	NASDAQ	GTIM	Tue, Nov 5, 2019	1.79	1.82	1.72	1.79
5198	NASDAQ	GTIM	Mon, Nov 4, 2019	1.69	1.81	1.67	1.79
5197	NASDAQ	GTIM	Fri, Nov 1, 2019	1.75	1.78	1.69	1.69
5196	NASDAQ	GTIM	Thu, Oct 31, 2019	1.76	1.81	1.69	1.78
5195	NASDAQ	GTIM	Wed, Oct 30, 2019	1.70	1.82	1.68	1.81
5194	NASDAQ	GTIM	Tue, Oct 29, 2019	1.81	1.84	1.76	1.80
5193	NASDAQ	GTIM	Mon, Oct 28, 2019	1.86	1.90	1.77	1.90
5192	NASDAQ	GTIM	Fri, Oct 25, 2019	1.87	1.92	1.76	1.92
5191	NASDAQ	GTIM	Thu, Oct 24, 2019	1.75	1.87	1.73	1.87
5190	NASDAQ	GTIM	Wed, Oct 23, 2019	1.74	1.86	1.73	1.75
5189	NASDAQ	GTIM	Tue, Oct 22, 2019	1.82	1.87	1.72	1.82
5188	NASDAQ	GTIM	Mon, Oct 21, 2019	1.76	1.88	1.75	1.83
5187	NASDAQ	GTIM	Fri, Oct 18, 2019	1.89	1.97	1.75	1.82
5186	NASDAQ	GTIM	Thu, Oct 17, 2019	1.86	1.91	1.79	1.90
5185	NASDAQ	GTIM	Wed, Oct 16, 2019	1.86	1.93	1.82	1.84
5184	NASDAQ	GTIM	Tue, Oct 15, 2019	1.79	1.92	1.79	1.86
5183	NASDAQ	GTIM	Mon, Oct 14, 2019	1.86	1.91	1.72	1.86
5182	NASDAQ	GTIM	Fri, Oct 11, 2019	1.93	1.93	1.80	1.84
5181	NASDAQ	GTIM	Thu, Oct 10, 2019	1.74	1.91	1.74	1.84
5180	NASDAQ	GTIM	Wed, Oct 9, 2019	1.73	1.73	1.67	1.73
5179	NASDAQ	GTIM	Tue, Oct 8, 2019	1.69	1.75	1.69	1.73
5178	NASDAQ	GTIM	Mon, Oct 7, 2019	1.61	1.75	1.60	1.68
5177	NASDAQ	GTIM	Fri, Oct 4, 2019	1.56	1.62	1.55	1.62
5176	NASDAQ	GTIM	Thu, Oct 3, 2019	1.56	1.60	1.46	1.60
5175	NASDAQ	GTIM	Wed, Oct 2, 2019	1.60	1.60	1.51	1.51
5174	NASDAQ	GTIM	Tue, Oct 1, 2019	1.58	1.60	1.56	1.59
5173	NASDAQ	GTIM	Mon, Sep 30, 2019	1.62	1.65	1.58	1.61
5172	NASDAQ	GTIM	Fri, Sep 27, 2019	1.58	1.63	1.58	1.62
5171	NASDAQ	GTIM	Thu, Sep 26, 2019	1.64	1.69	1.60	1.62
5170	NASDAQ	GTIM	Wed, Sep 25, 2019	1.61	1.71	1.61	1.65
5169	NASDAQ	GTIM	Tue, Sep 24, 2019	1.70	1.73	1.66	1.68
5168	NASDAQ	GTIM	Mon, Sep 23, 2019	1.74	1.78	1.66	1.66
5167	NASDAQ	GTIM	Fri, Sep 20, 2019	1.63	1.87	1.60	1.87
5166	NASDAQ	GTIM	Thu, Sep 19, 2019	1.67	1.75	1.56	1.64
5165	NASDAQ	GTIM	Wed, Sep 18, 2019	1.67	1.74	1.67	1.70
5164	NASDAQ	GTIM	Tue, Sep 17, 2019	1.74	1.74	1.65	1.70
5163	NASDAQ	GTIM	Mon, Sep 16, 2019	1.76	1.78	1.71	1.74
5162	NASDAQ	GTIM	Fri, Sep 13, 2019	1.81	1.85	1.75	1.75
5161	NASDAQ	GTIM	Thu, Sep 12, 2019	1.90	1.90	1.84	1.84
5160	NASDAQ	GTIM	Wed, Sep 11, 2019	1.77	1.90	1.77	1.79
5159	NASDAQ	GTIM	Tue, Sep 10, 2019	1.76	1.80	1.73	1.75
5158	NASDAQ	GTIM	Mon, Sep 9, 2019	1.79	1.80	1.74	1.76
5157	NASDAQ	GTIM	Fri, Sep 6, 2019	1.75	1.81	1.73	1.78
5156	NASDAQ	GTIM	Thu, Sep 5, 2019	1.75	1.80	1.68	1.76
5155	NASDAQ	GTIM	Wed, Sep 4, 2019	1.74	1.79	1.72	1.75
5154	NASDAQ	GTIM	Tue, Sep 3, 2019	1.84	1.84	1.71	1.71
5153	NASDAQ	GTIM	Fri, Aug 30, 2019	1.81	1.84	1.81	1.81
5152	NASDAQ	GTIM	Thu, Aug 29, 2019	1.88	1.88	1.76	1.76
5151	NASDAQ	GTIM	Wed, Aug 28, 2019	1.85	1.91	1.77	1.91
5150	NASDAQ	GTIM	Tue, Aug 27, 2019	1.84	1.90	1.82	1.88
5149	NASDAQ	GTIM	Mon, Aug 26, 2019	1.86	1.88	1.80	1.85
5148	NASDAQ	GTIM	Fri, Aug 23, 2019	1.89	1.91	1.79	1.91
5147	NASDAQ	GTIM	Thu, Aug 22, 2019	1.91	1.91	1.86	1.88
5146	NASDAQ	GTIM	Wed, Aug 21, 2019	1.89	1.94	1.87	1.94
5145	NASDAQ	GTIM	Tue, Aug 20, 2019	1.92	1.94	1.89	1.90
5144	NASDAQ	GTIM	Mon, Aug 19, 2019	1.89	1.92	1.88	1.89
5143	NASDAQ	GTIM	Fri, Aug 16, 2019	1.83	1.92	1.79	1.89
5142	NASDAQ	GTIM	Thu, Aug 15, 2019	1.90	1.92	1.83	1.86
5141	NASDAQ	GTIM	Wed, Aug 14, 2019	1.90	1.91	1.81	1.89
5140	NASDAQ	GTIM	Tue, Aug 13, 2019	1.85	1.94	1.85	1.90
5139	NASDAQ	GTIM	Mon, Aug 12, 2019	1.88	1.89	1.77	1.85
5138	NASDAQ	GTIM	Fri, Aug 9, 2019	1.85	1.89	1.77	1.89
5137	NASDAQ	GTIM	Thu, Aug 8, 2019	1.93	1.93	1.85	1.87
5136	NASDAQ	GTIM	Wed, Aug 7, 2019	1.95	1.95	1.83	1.90
5135	NASDAQ	GTIM	Tue, Aug 6, 2019	1.86	1.92	1.86	1.87
5134	NASDAQ	GTIM	Mon, Aug 5, 2019	1.81	1.91	1.80	1.85
5133	NASDAQ	GTIM	Fri, Aug 2, 2019	1.86	1.91	1.83	1.87
5132	NASDAQ	GTIM	Thu, Aug 1, 2019	1.85	1.94	1.85	1.88
5131	NASDAQ	GTIM	Wed, Jul 31, 2019	1.90	1.93	1.84	1.84
5130	NASDAQ	GTIM	Tue, Jul 30, 2019	1.87	1.92	1.86	1.86
5129	NASDAQ	GTIM	Mon, Jul 29, 2019	1.89	1.96	1.85	1.85
5128	NASDAQ	GTIM	Fri, Jul 26, 2019	2.00	2.01	1.90	1.91
5127	NASDAQ	GTIM	Thu, Jul 25, 2019	1.91	2.04	1.91	2.02
5126	NASDAQ	GTIM	Wed, Jul 24, 2019	1.93	2.04	1.90	1.91
5125	NASDAQ	GTIM	Tue, Jul 23, 2019	2.05	2.05	1.90	1.90
5124	NASDAQ	GTIM	Mon, Jul 22, 2019	1.99	2.01	1.90	1.90
5123	NASDAQ	GTIM	Fri, Jul 19, 2019	2.03	2.03	2.03	2.03
5122	NASDAQ	GTIM	Thu, Jul 18, 2019	1.96	2.01	1.96	1.99
5121	NASDAQ	GTIM	Wed, Jul 17, 2019	1.96	2.02	1.90	2.01
5120	NASDAQ	GTIM	Tue, Jul 16, 2019	2.04	2.05	1.97	1.97
5119	NASDAQ	GTIM	Mon, Jul 15, 2019	2.00	2.05	1.94	2.05
5118	NASDAQ	GTIM	Fri, Jul 12, 2019	1.96	2.08	1.96	2.04
5117	NASDAQ	GTIM	Thu, Jul 11, 2019	2.10	2.10	1.92	1.92
5116	NASDAQ	GTIM	Wed, Jul 10, 2019	2.01	2.09	1.96	2.09
5115	NASDAQ	GTIM	Tue, Jul 9, 2019	2.01	2.02	1.93	2.02
5114	NASDAQ	GTIM	Mon, Jul 8, 2019	1.93	2.00	1.90	1.97
5113	NASDAQ	GTIM	Fri, Jul 5, 2019	1.86	1.98	1.86	1.87
5112	NASDAQ	GTIM	Wed, Jul 3, 2019	1.80	1.95	1.80	1.87
5111	NASDAQ	GTIM	Tue, Jul 2, 2019	1.71	1.99	1.71	1.81
5110	NASDAQ	GTIM	Mon, Jul 1, 2019	1.77	1.85	1.72	1.75
5109	NASDAQ	GTIM	Fri, Jun 28, 2019	1.87	2.00	1.74	1.76
5108	NASDAQ	GTIM	Thu, Jun 27, 2019	1.75	1.83	1.75	1.75
5107	NASDAQ	GTIM	Wed, Jun 26, 2019	1.85	1.85	1.72	1.77
5106	NASDAQ	GTIM	Tue, Jun 25, 2019	1.88	1.88	1.84	1.85
5105	NASDAQ	GTIM	Mon, Jun 24, 2019	1.95	1.95	1.80	1.81
5104	NASDAQ	GTIM	Fri, Jun 21, 2019	1.80	2.00	1.78	2.00
5103	NASDAQ	GTIM	Thu, Jun 20, 2019	1.83	1.87	1.71	1.82
5102	NASDAQ	GTIM	Wed, Jun 19, 2019	1.85	1.87	1.85	1.86
5101	NASDAQ	GTIM	Tue, Jun 18, 2019	1.89	1.89	1.83	1.88
5100	NASDAQ	GTIM	Mon, Jun 17, 2019	1.91	1.94	1.85	1.86
5099	NASDAQ	GTIM	Fri, Jun 14, 2019	1.83	2.02	1.83	2.01
5098	NASDAQ	GTIM	Thu, Jun 13, 2019	1.95	1.95	1.83	1.85
5097	NASDAQ	GTIM	Wed, Jun 12, 2019	2.00	2.00	1.78	1.84
5096	NASDAQ	GTIM	Tue, Jun 11, 2019	1.91	2.06	1.91	1.99
5095	NASDAQ	GTIM	Mon, Jun 10, 2019	1.93	2.14	1.90	1.90
5094	NASDAQ	GTIM	Fri, Jun 7, 2019	2.03	2.03	1.90	1.90
5093	NASDAQ	GTIM	Thu, Jun 6, 2019	2.12	2.12	2.04	2.04
5092	NASDAQ	GTIM	Wed, Jun 5, 2019	2.09	2.12	2.04	2.11
5091	NASDAQ	GTIM	Tue, Jun 4, 2019	2.10	2.18	2.10	2.10
5090	NASDAQ	GTIM	Mon, Jun 3, 2019	2.11	2.13	2.09	2.10
5089	NASDAQ	GTIM	Fri, May 31, 2019	2.11	2.18	2.11	2.12
5088	NASDAQ	GTIM	Thu, May 30, 2019	2.09	2.18	2.09	2.14
5087	NASDAQ	GTIM	Wed, May 29, 2019	2.10	2.23	2.09	2.10
5086	NASDAQ	GTIM	Tue, May 28, 2019	2.21	2.22	2.10	2.10
5085	NASDAQ	GTIM	Fri, May 24, 2019	2.20	2.22	2.15	2.18
5084	NASDAQ	GTIM	Thu, May 23, 2019	2.19	2.30	2.19	2.20
5083	NASDAQ	GTIM	Wed, May 22, 2019	2.23	2.25	2.18	2.21
5082	NASDAQ	GTIM	Tue, May 21, 2019	2.19	2.27	2.19	2.27
5081	NASDAQ	GTIM	Mon, May 20, 2019	2.26	2.29	2.22	2.25
5080	NASDAQ	GTIM	Fri, May 17, 2019	2.27	2.28	2.26	2.26
5079	NASDAQ	GTIM	Thu, May 16, 2019	2.28	2.33	2.27	2.27
5078	NASDAQ	GTIM	Wed, May 15, 2019	2.32	2.33	2.26	2.29
5077	NASDAQ	GTIM	Tue, May 14, 2019	2.35	2.36	2.33	2.33
5076	NASDAQ	GTIM	Mon, May 13, 2019	2.32	2.35	2.31	2.32
5075	NASDAQ	GTIM	Fri, May 10, 2019	2.25	2.34	2.25	2.34
5074	NASDAQ	GTIM	Thu, May 9, 2019	2.26	2.32	2.23	2.25
5073	NASDAQ	GTIM	Wed, May 8, 2019	2.26	2.32	2.26	2.32
5072	NASDAQ	GTIM	Tue, May 7, 2019	2.24	2.28	2.24	2.26
5071	NASDAQ	GTIM	Mon, May 6, 2019	2.29	2.33	2.27	2.27
5070	NASDAQ	GTIM	Fri, May 3, 2019	2.24	2.30	2.24	2.27
5069	NASDAQ	GTIM	Thu, May 2, 2019	2.20	2.29	2.16	2.25
5068	NASDAQ	GTIM	Wed, May 1, 2019	2.22	2.28	2.16	2.23
5067	NASDAQ	GTIM	Tue, Apr 30, 2019	2.15	2.26	2.15	2.24
5066	NASDAQ	GTIM	Mon, Apr 29, 2019	2.23	2.29	2.13	2.23
5065	NASDAQ	GTIM	Fri, Apr 26, 2019	2.22	2.31	2.20	2.27
5064	NASDAQ	GTIM	Thu, Apr 25, 2019	2.25	2.29	2.15	2.23
5063	NASDAQ	GTIM	Wed, Apr 24, 2019	2.26	2.31	2.23	2.27
5062	NASDAQ	GTIM	Tue, Apr 23, 2019	2.17	2.29	2.09	2.23
5061	NASDAQ	GTIM	Mon, Apr 22, 2019	2.27	2.27	2.19	2.23
5060	NASDAQ	GTIM	Thu, Apr 18, 2019	2.23	2.33	2.17	2.23
5059	NASDAQ	GTIM	Wed, Apr 17, 2019	2.20	2.33	2.16	2.23
5058	NASDAQ	GTIM	Tue, Apr 16, 2019	2.21	2.28	2.08	2.23
5057	NASDAQ	GTIM	Mon, Apr 15, 2019	2.25	2.34	2.20	2.20
5056	NASDAQ	GTIM	Fri, Apr 12, 2019	2.26	2.32	2.25	2.25
5055	NASDAQ	GTIM	Thu, Apr 11, 2019	2.25	2.33	2.25	2.29
5054	NASDAQ	GTIM	Wed, Apr 10, 2019	2.23	2.37	2.18	2.25
5053	NASDAQ	GTIM	Tue, Apr 9, 2019	2.30	2.34	2.22	2.28
5052	NASDAQ	GTIM	Mon, Apr 8, 2019	2.23	2.34	2.21	2.30
5051	NASDAQ	GTIM	Fri, Apr 5, 2019	2.26	2.34	2.18	2.26
5050	NASDAQ	GTIM	Thu, Apr 4, 2019	2.35	2.38	2.25	2.26
5049	NASDAQ	GTIM	Wed, Apr 3, 2019	2.37	2.43	2.31	2.31
5048	NASDAQ	GTIM	Tue, Apr 2, 2019	2.40	2.51	2.36	2.41
5047	NASDAQ	GTIM	Mon, Apr 1, 2019	2.48	2.48	2.38	2.42
5046	NASDAQ	GTIM	Fri, Mar 29, 2019	2.41	2.50	2.35	2.42
5045	NASDAQ	GTIM	Thu, Mar 28, 2019	2.38	2.48	2.31	2.36
5044	NASDAQ	GTIM	Wed, Mar 27, 2019	2.40	2.47	2.38	2.38
5043	NASDAQ	GTIM	Tue, Mar 26, 2019	2.47	2.57	2.38	2.44
5042	NASDAQ	GTIM	Mon, Mar 25, 2019	2.55	2.55	2.32	2.43
5041	NASDAQ	GTIM	Fri, Mar 22, 2019	2.48	2.64	2.40	2.59
5040	NASDAQ	GTIM	Thu, Mar 21, 2019	2.54	2.63	2.45	2.47
5039	NASDAQ	GTIM	Wed, Mar 20, 2019	2.50	2.72	2.41	2.60
5038	NASDAQ	GTIM	Tue, Mar 19, 2019	2.53	2.62	2.41	2.48
5037	NASDAQ	GTIM	Mon, Mar 18, 2019	2.47	2.54	2.47	2.50
5036	NASDAQ	GTIM	Fri, Mar 15, 2019	2.60	2.65	2.47	2.49
5035	NASDAQ	GTIM	Thu, Mar 14, 2019	2.55	2.71	2.49	2.54
5034	NASDAQ	GTIM	Wed, Mar 13, 2019	2.60	2.67	2.55	2.55
5033	NASDAQ	GTIM	Tue, Mar 12, 2019	2.74	2.74	2.57	2.57
5032	NASDAQ	GTIM	Mon, Mar 11, 2019	2.62	2.70	2.60	2.65
5031	NASDAQ	GTIM	Fri, Mar 8, 2019	2.60	2.71	2.57	2.59
5030	NASDAQ	GTIM	Thu, Mar 7, 2019	2.58	2.85	2.55	2.56
5029	NASDAQ	GTIM	Wed, Mar 6, 2019	2.69	2.77	2.58	2.58
5028	NASDAQ	GTIM	Tue, Mar 5, 2019	2.57	2.86	2.56	2.63
5027	NASDAQ	GTIM	Mon, Mar 4, 2019	2.64	2.75	2.58	2.63
5026	NASDAQ	GTIM	Fri, Mar 1, 2019	2.76	2.76	2.60	2.62
5025	NASDAQ	GTIM	Thu, Feb 28, 2019	2.54	2.76	2.45	2.70
5024	NASDAQ	GTIM	Wed, Feb 27, 2019	2.54	2.61	2.54	2.61
5023	NASDAQ	GTIM	Tue, Feb 26, 2019	2.60	2.64	2.56	2.58
5022	NASDAQ	GTIM	Mon, Feb 25, 2019	2.69	2.70	2.54	2.64
5021	NASDAQ	GTIM	Fri, Feb 22, 2019	2.68	2.70	2.42	2.70
5020	NASDAQ	GTIM	Thu, Feb 21, 2019	2.60	2.73	2.60	2.69
5019	NASDAQ	GTIM	Wed, Feb 20, 2019	2.68	2.68	2.60	2.60
5018	NASDAQ	GTIM	Tue, Feb 19, 2019	2.67	2.72	2.62	2.72
5017	NASDAQ	GTIM	Fri, Feb 15, 2019	2.68	2.72	2.62	2.65
5016	NASDAQ	GTIM	Thu, Feb 14, 2019	2.68	2.70	2.60	2.62
5015	NASDAQ	GTIM	Wed, Feb 13, 2019	2.63	2.80	2.60	2.62
5014	NASDAQ	GTIM	Tue, Feb 12, 2019	2.42	2.85	2.42	2.60
5013	NASDAQ	GTIM	Mon, Feb 11, 2019	2.53	2.53	2.43	2.43
5012	NASDAQ	GTIM	Fri, Feb 8, 2019	2.55	2.62	2.53	2.53
5011	NASDAQ	GTIM	Thu, Feb 7, 2019	2.55	2.82	2.55	2.56
5010	NASDAQ	GTIM	Wed, Feb 6, 2019	2.54	2.83	2.54	2.54
5009	NASDAQ	GTIM	Tue, Feb 5, 2019	2.59	2.93	2.52	2.56
5008	NASDAQ	GTIM	Mon, Feb 4, 2019	2.49	2.57	2.45	2.57
5007	NASDAQ	GTIM	Fri, Feb 1, 2019	2.40	2.59	2.40	2.51
5006	NASDAQ	GTIM	Thu, Jan 31, 2019	2.50	2.50	2.42	2.49
5005	NASDAQ	GTIM	Wed, Jan 30, 2019	2.41	2.51	2.40	2.44
5004	NASDAQ	GTIM	Tue, Jan 29, 2019	2.34	2.42	2.34	2.40
5003	NASDAQ	GTIM	Mon, Jan 28, 2019	2.40	2.51	2.40	2.51
5002	NASDAQ	GTIM	Fri, Jan 25, 2019	2.63	2.63	2.34	2.40
5001	NASDAQ	GTIM	Thu, Jan 24, 2019	2.60	2.60	2.52	2.59
5000	NASDAQ	GTIM	Wed, Jan 23, 2019	2.60	2.64	2.55	2.55
4999	NASDAQ	GTIM	Tue, Jan 22, 2019	2.38	2.57	2.38	2.52
4998	NASDAQ	GTIM	Fri, Jan 18, 2019	2.36	2.45	2.35	2.37
4997	NASDAQ	GTIM	Thu, Jan 17, 2019	2.40	2.47	2.36	2.38
4996	NASDAQ	GTIM	Wed, Jan 16, 2019	2.54	2.55	2.45	2.45
4995	NASDAQ	GTIM	Tue, Jan 15, 2019	2.56	2.60	2.50	2.57
4994	NASDAQ	GTIM	Mon, Jan 14, 2019	2.57	2.62	2.54	2.55
4993	NASDAQ	GTIM	Fri, Jan 11, 2019	2.51	2.60	2.41	2.57
4992	NASDAQ	GTIM	Thu, Jan 10, 2019	2.51	2.72	2.43	2.50
4991	NASDAQ	GTIM	Wed, Jan 9, 2019	2.62	2.71	2.50	2.50
4990	NASDAQ	GTIM	Tue, Jan 8, 2019	2.72	2.72	2.45	2.57
4989	NASDAQ	GTIM	Mon, Jan 7, 2019	2.44	2.55	2.38	2.55
4988	NASDAQ	GTIM	Fri, Jan 4, 2019	2.62	2.64	2.41	2.41
4987	NASDAQ	GTIM	Thu, Jan 3, 2019	3.01	3.01	2.35	2.42
4986	NASDAQ	GTIM	Wed, Jan 2, 2019	2.42	2.59	2.42	2.51
4985	NASDAQ	GTIM	Mon, Dec 31, 2018	2.42	2.53	2.42	2.50
4984	NASDAQ	GTIM	Fri, Dec 28, 2018	2.39	2.44	2.35	2.38
4983	NASDAQ	GTIM	Thu, Dec 27, 2018	2.30	2.45	2.28	2.33
4982	NASDAQ	GTIM	Wed, Dec 26, 2018	2.41	2.49	2.25	2.30
4981	NASDAQ	GTIM	Mon, Dec 24, 2018	2.44	2.44	2.30	2.30
4980	NASDAQ	GTIM	Fri, Dec 21, 2018	2.38	2.66	2.30	2.46
4979	NASDAQ	GTIM	Thu, Dec 20, 2018	2.60	2.61	2.34	2.38
4978	NASDAQ	GTIM	Wed, Dec 19, 2018	2.66	2.83	2.53	2.61
4977	NASDAQ	GTIM	Tue, Dec 18, 2018	2.78	2.81	2.55	2.64
4976	NASDAQ	GTIM	Mon, Dec 17, 2018	2.80	3.08	2.73	2.73
4975	NASDAQ	GTIM	Fri, Dec 14, 2018	3.73	3.73	2.75	2.80
4974	NASDAQ	GTIM	Thu, Dec 13, 2018	3.81	4.00	3.64	3.80
4973	NASDAQ	GTIM	Wed, Dec 12, 2018	3.61	3.83	3.44	3.70
4972	NASDAQ	GTIM	Tue, Dec 11, 2018	3.64	3.76	3.50	3.61
4971	NASDAQ	GTIM	Mon, Dec 10, 2018	3.95	4.02	3.64	3.65
4970	NASDAQ	GTIM	Fri, Dec 7, 2018	4.08	4.13	3.90	4.01
4969	NASDAQ	GTIM	Thu, Dec 6, 2018	4.11	4.24	4.05	4.05
4968	NASDAQ	GTIM	Tue, Dec 4, 2018	4.21	4.24	4.05	4.11
4967	NASDAQ	GTIM	Mon, Dec 3, 2018	4.15	4.27	3.99	4.16
4966	NASDAQ	GTIM	Fri, Nov 30, 2018	4.31	4.31	4.05	4.15
4965	NASDAQ	GTIM	Thu, Nov 29, 2018	4.39	4.41	4.25	4.36
4964	NASDAQ	GTIM	Wed, Nov 28, 2018	4.34	4.38	4.19	4.36
4963	NASDAQ	GTIM	Tue, Nov 27, 2018	4.14	4.39	4.02	4.39
4962	NASDAQ	GTIM	Mon, Nov 26, 2018	4.00	4.28	3.85	4.19
4961	NASDAQ	GTIM	Fri, Nov 23, 2018	3.89	3.98	3.75	3.98
4960	NASDAQ	GTIM	Wed, Nov 21, 2018	3.72	3.98	3.63	3.84
4959	NASDAQ	GTIM	Tue, Nov 20, 2018	3.70	3.93	3.56	3.72
4958	NASDAQ	GTIM	Mon, Nov 19, 2018	3.97	3.97	3.75	3.80
4957	NASDAQ	GTIM	Fri, Nov 16, 2018	4.01	4.02	3.68	3.95
4956	NASDAQ	GTIM	Thu, Nov 15, 2018	4.07	4.09	3.90	4.09
4955	NASDAQ	GTIM	Wed, Nov 14, 2018	4.02	4.10	3.97	4.10
4954	NASDAQ	GTIM	Tue, Nov 13, 2018	3.99	4.07	3.99	4.05
4953	NASDAQ	GTIM	Mon, Nov 12, 2018	4.26	4.26	3.87	4.00
4952	NASDAQ	GTIM	Fri, Nov 9, 2018	4.30	4.34	4.25	4.30
4951	NASDAQ	GTIM	Thu, Nov 8, 2018	4.26	4.30	4.16	4.30
4950	NASDAQ	GTIM	Wed, Nov 7, 2018	4.30	4.30	4.10	4.25
4949	NASDAQ	GTIM	Tue, Nov 6, 2018	4.29	4.43	4.13	4.33
4948	NASDAQ	GTIM	Mon, Nov 5, 2018	4.39	4.55	4.25	4.25
4947	NASDAQ	GTIM	Fri, Nov 2, 2018	4.55	4.60	4.35	4.35
4946	NASDAQ	GTIM	Thu, Nov 1, 2018	4.49	4.52	4.46	4.51
4945	NASDAQ	GTIM	Wed, Oct 31, 2018	4.58	4.65	4.35	4.50
4944	NASDAQ	GTIM	Tue, Oct 30, 2018	4.74	4.75	4.56	4.56
4943	NASDAQ	GTIM	Mon, Oct 29, 2018	4.73	4.76	4.51	4.76
4942	NASDAQ	GTIM	Fri, Oct 26, 2018	4.53	4.67	4.50	4.64
4941	NASDAQ	GTIM	Thu, Oct 25, 2018	4.53	4.77	4.50	4.54
4940	NASDAQ	GTIM	Wed, Oct 24, 2018	4.58	4.65	4.45	4.52
4939	NASDAQ	GTIM	Tue, Oct 23, 2018	4.82	4.82	4.52	4.64
4938	NASDAQ	GTIM	Mon, Oct 22, 2018	4.81	4.91	4.78	4.81
4937	NASDAQ	GTIM	Fri, Oct 19, 2018	4.81	4.84	4.71	4.79
4936	NASDAQ	GTIM	Thu, Oct 18, 2018	4.82	4.99	4.75	4.77
4935	NASDAQ	GTIM	Wed, Oct 17, 2018	4.78	4.95	4.75	4.82
4934	NASDAQ	GTIM	Tue, Oct 16, 2018	4.79	4.90	4.69	4.76
4933	NASDAQ	GTIM	Mon, Oct 15, 2018	4.61	4.80	4.60	4.79
4932	NASDAQ	GTIM	Fri, Oct 12, 2018	4.50	4.64	4.50	4.58
4931	NASDAQ	GTIM	Thu, Oct 11, 2018	4.46	4.64	4.44	4.50
4930	NASDAQ	GTIM	Wed, Oct 10, 2018	4.71	4.71	4.50	4.50
4929	NASDAQ	GTIM	Tue, Oct 9, 2018	4.56	4.66	4.34	4.51
4928	NASDAQ	GTIM	Mon, Oct 8, 2018	4.48	4.66	4.37	4.52
4927	NASDAQ	GTIM	Fri, Oct 5, 2018	4.59	4.72	4.50	4.55
4926	NASDAQ	GTIM	Thu, Oct 4, 2018	4.55	4.72	4.53	4.55
4925	NASDAQ	GTIM	Wed, Oct 3, 2018	4.58	4.61	4.52	4.55
4924	NASDAQ	GTIM	Tue, Oct 2, 2018	4.50	4.67	4.48	4.57
4923	NASDAQ	GTIM	Mon, Oct 1, 2018	4.66	4.70	4.47	4.50
4922	NASDAQ	GTIM	Fri, Sep 28, 2018	4.75	4.95	4.55	4.65
4921	NASDAQ	GTIM	Thu, Sep 27, 2018	4.45	4.75	4.45	4.70
4920	NASDAQ	GTIM	Wed, Sep 26, 2018	4.85	4.88	4.35	4.35
4919	NASDAQ	GTIM	Tue, Sep 25, 2018	4.90	4.90	4.80	4.88
4918	NASDAQ	GTIM	Mon, Sep 24, 2018	5.10	5.10	4.80	4.95
4917	NASDAQ	GTIM	Fri, Sep 21, 2018	4.85	5.05	4.80	5.05
4916	NASDAQ	GTIM	Thu, Sep 20, 2018	4.90	5.10	4.90	4.95
4915	NASDAQ	GTIM	Wed, Sep 19, 2018	5.05	5.05	4.80	4.95
4914	NASDAQ	GTIM	Tue, Sep 18, 2018	4.75	4.95	4.75	4.90
4913	NASDAQ	GTIM	Mon, Sep 17, 2018	4.75	4.90	4.72	4.85
4912	NASDAQ	GTIM	Fri, Sep 14, 2018	4.70	4.85	4.70	4.75
4911	NASDAQ	GTIM	Thu, Sep 13, 2018	4.80	4.85	4.65	4.75
4910	NASDAQ	GTIM	Wed, Sep 12, 2018	5.05	5.10	4.75	4.85
4909	NASDAQ	GTIM	Tue, Sep 11, 2018	5.20	5.20	5.00	5.00
4908	NASDAQ	GTIM	Mon, Sep 10, 2018	5.10	5.20	5.10	5.15
4907	NASDAQ	GTIM	Fri, Sep 7, 2018	4.88	5.05	4.80	4.95
4906	NASDAQ	GTIM	Thu, Sep 6, 2018	4.75	4.90	4.75	4.90
4905	NASDAQ	GTIM	Wed, Sep 5, 2018	4.85	4.85	4.69	4.73
4904	NASDAQ	GTIM	Tue, Sep 4, 2018	4.90	4.95	4.75	4.88
4903	NASDAQ	GTIM	Fri, Aug 31, 2018	5.13	5.15	4.85	4.90
4902	NASDAQ	GTIM	Thu, Aug 30, 2018	5.15	5.20	5.10	5.10
4901	NASDAQ	GTIM	Wed, Aug 29, 2018	5.15	5.25	5.10	5.16
4900	NASDAQ	GTIM	Tue, Aug 28, 2018	5.15	5.20	5.10	5.10
4899	NASDAQ	GTIM	Mon, Aug 27, 2018	4.90	5.15	4.90	5.10
4898	NASDAQ	GTIM	Fri, Aug 24, 2018	5.20	5.20	4.80	4.85
4897	NASDAQ	GTIM	Thu, Aug 23, 2018	4.80	5.25	4.70	5.15
4896	NASDAQ	GTIM	Wed, Aug 22, 2018	4.80	4.80	4.60	4.70
4895	NASDAQ	GTIM	Tue, Aug 21, 2018	4.75	4.80	4.65	4.75
4894	NASDAQ	GTIM	Mon, Aug 20, 2018	4.30	4.77	4.30	4.68
4893	NASDAQ	GTIM	Fri, Aug 17, 2018	4.20	4.30	4.20	4.28
4892	NASDAQ	GTIM	Thu, Aug 16, 2018	4.25	4.30	4.22	4.23
4891	NASDAQ	GTIM	Wed, Aug 15, 2018	4.25	4.30	4.20	4.30
4890	NASDAQ	GTIM	Tue, Aug 14, 2018	4.10	4.24	4.08	4.20
4889	NASDAQ	GTIM	Mon, Aug 13, 2018	4.20	4.20	4.10	4.10
4888	NASDAQ	GTIM	Fri, Aug 10, 2018	4.25	4.25	4.10	4.20
4887	NASDAQ	GTIM	Thu, Aug 9, 2018	4.10	4.10	4.05	4.10
4886	NASDAQ	GTIM	Wed, Aug 8, 2018	4.10	4.10	4.05	4.10
4885	NASDAQ	GTIM	Tue, Aug 7, 2018	4.15	4.15	4.05	4.08
4884	NASDAQ	GTIM	Mon, Aug 6, 2018	4.14	4.14	4.06	4.10
4883	NASDAQ	GTIM	Fri, Aug 3, 2018	4.10	4.20	4.10	4.20
4882	NASDAQ	GTIM	Thu, Aug 2, 2018	3.91	4.15	3.91	4.15
4881	NASDAQ	GTIM	Wed, Aug 1, 2018	4.20	4.20	3.95	4.10
4880	NASDAQ	GTIM	Tue, Jul 31, 2018	4.15	4.20	4.13	4.15
4879	NASDAQ	GTIM	Mon, Jul 30, 2018	4.20	4.20	4.15	4.20
4878	NASDAQ	GTIM	Fri, Jul 27, 2018	4.22	4.25	4.20	4.22
4877	NASDAQ	GTIM	Thu, Jul 26, 2018	4.18	4.25	4.18	4.21
4876	NASDAQ	GTIM	Wed, Jul 25, 2018	4.25	4.25	4.20	4.20
4875	NASDAQ	GTIM	Tue, Jul 24, 2018	4.25	4.25	4.20	4.20
4874	NASDAQ	GTIM	Mon, Jul 23, 2018	4.25	4.25	4.19	4.25
4873	NASDAQ	GTIM	Fri, Jul 20, 2018	4.25	4.25	4.13	4.25
4872	NASDAQ	GTIM	Thu, Jul 19, 2018	4.25	4.25	4.20	4.23
4871	NASDAQ	GTIM	Wed, Jul 18, 2018	4.25	4.25	4.16	4.25
4870	NASDAQ	GTIM	Tue, Jul 17, 2018	4.25	4.25	4.15	4.19
4869	NASDAQ	GTIM	Mon, Jul 16, 2018	4.25	4.25	4.10	4.20
4868	NASDAQ	GTIM	Fri, Jul 13, 2018	3.90	4.25	3.88	4.25
4867	NASDAQ	GTIM	Thu, Jul 12, 2018	3.95	4.05	3.85	3.95
4866	NASDAQ	GTIM	Wed, Jul 11, 2018	4.15	4.20	4.05	4.05
4865	NASDAQ	GTIM	Tue, Jul 10, 2018	3.90	4.30	3.90	4.15
4864	NASDAQ	GTIM	Mon, Jul 9, 2018	3.90	3.90	3.85	3.85
4863	NASDAQ	GTIM	Fri, Jul 6, 2018	3.70	3.90	3.70	3.90
4862	NASDAQ	GTIM	Thu, Jul 5, 2018	3.85	3.85	3.65	3.85
4861	NASDAQ	GTIM	Tue, Jul 3, 2018	3.75	3.75	3.70	3.70
4860	NASDAQ	GTIM	Mon, Jul 2, 2018	3.75	3.80	3.72	3.75
4859	NASDAQ	GTIM	Fri, Jun 29, 2018	3.60	3.75	3.46	3.75
4858	NASDAQ	GTIM	Thu, Jun 28, 2018	3.45	3.50	3.43	3.50
4857	NASDAQ	GTIM	Wed, Jun 27, 2018	3.50	3.55	3.35	3.48
4856	NASDAQ	GTIM	Tue, Jun 26, 2018	3.50	3.75	3.45	3.55
4855	NASDAQ	GTIM	Mon, Jun 25, 2018	3.50	3.60	3.40	3.50
4854	NASDAQ	GTIM	Fri, Jun 22, 2018	3.85	3.85	3.45	3.45
4853	NASDAQ	GTIM	Thu, Jun 21, 2018	3.70	3.85	3.70	3.80
4852	NASDAQ	GTIM	Wed, Jun 20, 2018	3.60	3.73	3.57	3.65
4851	NASDAQ	GTIM	Tue, Jun 19, 2018	3.60	3.60	3.55	3.55
4850	NASDAQ	GTIM	Mon, Jun 18, 2018	3.70	3.75	3.60	3.65
4849	NASDAQ	GTIM	Fri, Jun 15, 2018	3.70	3.70	3.56	3.65
4848	NASDAQ	GTIM	Thu, Jun 14, 2018	3.70	3.75	3.66	3.70
4847	NASDAQ	GTIM	Wed, Jun 13, 2018	3.70	3.75	3.65	3.70
4846	NASDAQ	GTIM	Tue, Jun 12, 2018	3.90	4.05	3.75	3.75
4845	NASDAQ	GTIM	Mon, Jun 11, 2018	3.75	3.95	3.73	3.95
4844	NASDAQ	GTIM	Fri, Jun 8, 2018	3.55	3.70	3.50	3.65
4843	NASDAQ	GTIM	Thu, Jun 7, 2018	3.63	3.75	3.50	3.50
4842	NASDAQ	GTIM	Wed, Jun 6, 2018	3.50	3.65	3.50	3.60
4841	NASDAQ	GTIM	Tue, Jun 5, 2018	3.70	3.70	3.55	3.60
4840	NASDAQ	GTIM	Mon, Jun 4, 2018	3.75	3.75	3.60	3.60
4839	NASDAQ	GTIM	Fri, Jun 1, 2018	3.30	3.75	3.30	3.75
4838	NASDAQ	GTIM	Thu, May 31, 2018	3.25	3.40	3.23	3.30
4837	NASDAQ	GTIM	Wed, May 30, 2018	3.20	3.25	3.20	3.20
4836	NASDAQ	GTIM	Tue, May 29, 2018	3.15	3.25	3.13	3.23
4835	NASDAQ	GTIM	Fri, May 25, 2018	3.15	3.15	3.10	3.15
4834	NASDAQ	GTIM	Thu, May 24, 2018	3.15	3.20	3.10	3.20
4833	NASDAQ	GTIM	Wed, May 23, 2018	3.15	3.20	3.10	3.10
4832	NASDAQ	GTIM	Tue, May 22, 2018	3.25	3.25	3.20	3.20
4831	NASDAQ	GTIM	Mon, May 21, 2018	3.21	3.30	3.20	3.25
4830	NASDAQ	GTIM	Fri, May 18, 2018	3.25	3.25	3.17	3.25
4829	NASDAQ	GTIM	Thu, May 17, 2018	3.20	3.28	3.16	3.24
4828	NASDAQ	GTIM	Wed, May 16, 2018	3.20	3.20	3.15	3.15
4827	NASDAQ	GTIM	Tue, May 15, 2018	3.25	3.25	3.15	3.15
4826	NASDAQ	GTIM	Mon, May 14, 2018	3.25	3.30	3.24	3.25
4825	NASDAQ	GTIM	Fri, May 11, 2018	3.20	3.30	3.20	3.29
4824	NASDAQ	GTIM	Thu, May 10, 2018	3.30	3.30	3.20	3.30
4823	NASDAQ	GTIM	Wed, May 9, 2018	3.22	3.30	3.22	3.30
4822	NASDAQ	GTIM	Tue, May 8, 2018	3.25	3.30	3.25	3.30
4821	NASDAQ	GTIM	Mon, May 7, 2018	3.30	3.30	3.21	3.30
4820	NASDAQ	GTIM	Fri, May 4, 2018	3.15	3.30	3.15	3.30
4819	NASDAQ	GTIM	Thu, May 3, 2018	3.20	3.25	3.20	3.23
4818	NASDAQ	GTIM	Wed, May 2, 2018	3.15	3.25	3.15	3.20
4817	NASDAQ	GTIM	Tue, May 1, 2018	3.20	3.25	3.15	3.20
4816	NASDAQ	GTIM	Mon, Apr 30, 2018	3.30	3.30	3.23	3.25
4815	NASDAQ	GTIM	Fri, Apr 27, 2018	3.20	3.30	3.20	3.30
4814	NASDAQ	GTIM	Thu, Apr 26, 2018	3.30	3.30	3.20	3.20
4813	NASDAQ	GTIM	Wed, Apr 25, 2018	3.25	3.30	3.16	3.25
4812	NASDAQ	GTIM	Tue, Apr 24, 2018	3.25	3.30	3.15	3.30
4811	NASDAQ	GTIM	Mon, Apr 23, 2018	3.35	3.35	3.21	3.25
4810	NASDAQ	GTIM	Fri, Apr 20, 2018	3.40	3.45	3.35	3.40
4809	NASDAQ	GTIM	Thu, Apr 19, 2018	3.40	3.45	3.30	3.45
4808	NASDAQ	GTIM	Wed, Apr 18, 2018	3.40	3.55	3.40	3.40
4807	NASDAQ	GTIM	Tue, Apr 17, 2018	3.45	3.55	3.45	3.45
4806	NASDAQ	GTIM	Mon, Apr 16, 2018	3.50	3.50	3.35	3.45
4805	NASDAQ	GTIM	Fri, Apr 13, 2018	3.40	3.60	3.40	3.50
4804	NASDAQ	GTIM	Thu, Apr 12, 2018	3.60	3.60	3.45	3.45
4803	NASDAQ	GTIM	Wed, Apr 11, 2018	3.50	3.60	3.40	3.60
4802	NASDAQ	GTIM	Tue, Apr 10, 2018	3.60	3.60	3.35	3.41
4801	NASDAQ	GTIM	Mon, Apr 9, 2018	3.60	3.60	3.40	3.55
4800	NASDAQ	GTIM	Fri, Apr 6, 2018	3.35	3.60	3.35	3.55
4799	NASDAQ	GTIM	Thu, Apr 5, 2018	3.35	3.40	3.34	3.35
4798	NASDAQ	GTIM	Wed, Apr 4, 2018	3.05	3.35	3.05	3.35
4797	NASDAQ	GTIM	Tue, Apr 3, 2018	3.15	3.20	3.09	3.15
4796	NASDAQ	GTIM	Mon, Apr 2, 2018	3.10	3.15	3.05	3.05
4795	NASDAQ	GTIM	Thu, Mar 29, 2018	3.00	3.10	2.90	3.05
4794	NASDAQ	GTIM	Wed, Mar 28, 2018	3.10	3.10	3.00	3.00
4793	NASDAQ	GTIM	Tue, Mar 27, 2018	3.00	3.10	3.00	3.10
4792	NASDAQ	GTIM	Mon, Mar 26, 2018	3.10	3.10	3.01	3.04
4791	NASDAQ	GTIM	Fri, Mar 23, 2018	3.10	3.10	3.00	3.05
4790	NASDAQ	GTIM	Thu, Mar 22, 2018	3.00	3.05	2.99	3.05
4789	NASDAQ	GTIM	Wed, Mar 21, 2018	2.95	3.10	2.95	3.00
4788	NASDAQ	GTIM	Tue, Mar 20, 2018	3.05	3.15	2.95	2.95
4787	NASDAQ	GTIM	Mon, Mar 19, 2018	3.25	3.25	3.00	3.00
4786	NASDAQ	GTIM	Fri, Mar 16, 2018	2.85	3.30	2.85	3.20
4785	NASDAQ	GTIM	Thu, Mar 15, 2018	2.65	2.95	2.65	2.80
4784	NASDAQ	GTIM	Wed, Mar 14, 2018	2.70	2.75	2.65	2.65
4783	NASDAQ	GTIM	Tue, Mar 13, 2018	2.75	2.75	2.65	2.65
4782	NASDAQ	GTIM	Mon, Mar 12, 2018	2.65	2.75	2.65	2.75
4781	NASDAQ	GTIM	Fri, Mar 9, 2018	2.68	2.75	2.60	2.70
4780	NASDAQ	GTIM	Thu, Mar 8, 2018	2.66	2.75	2.65	2.65
4779	NASDAQ	GTIM	Wed, Mar 7, 2018	2.65	2.75	2.60	2.65
4778	NASDAQ	GTIM	Tue, Mar 6, 2018	2.70	2.75	2.65	2.70
4777	NASDAQ	GTIM	Mon, Mar 5, 2018	2.75	2.75	2.65	2.70
4776	NASDAQ	GTIM	Fri, Mar 2, 2018	2.60	2.75	2.55	2.70
4775	NASDAQ	GTIM	Thu, Mar 1, 2018	2.61	2.75	2.60	2.60
4774	NASDAQ	GTIM	Wed, Feb 28, 2018	2.60	2.70	2.57	2.60
4773	NASDAQ	GTIM	Tue, Feb 27, 2018	2.59	2.60	2.55	2.58
4772	NASDAQ	GTIM	Mon, Feb 26, 2018	2.60	2.60	2.55	2.55
4771	NASDAQ	GTIM	Fri, Feb 23, 2018	2.55	2.60	2.50	2.56
4770	NASDAQ	GTIM	Thu, Feb 22, 2018	2.60	2.60	2.56	2.60
4769	NASDAQ	GTIM	Wed, Feb 21, 2018	2.56	2.65	2.50	2.60
4768	NASDAQ	GTIM	Tue, Feb 20, 2018	2.60	2.60	2.55	2.60
4767	NASDAQ	GTIM	Fri, Feb 16, 2018	2.64	2.65	2.60	2.60
4766	NASDAQ	GTIM	Thu, Feb 15, 2018	2.65	2.65	2.55	2.65
4765	NASDAQ	GTIM	Wed, Feb 14, 2018	2.60	2.65	2.55	2.60
4764	NASDAQ	GTIM	Tue, Feb 13, 2018	2.55	2.60	2.50	2.55
4763	NASDAQ	GTIM	Mon, Feb 12, 2018	2.45	2.60	2.45	2.55
4762	NASDAQ	GTIM	Fri, Feb 9, 2018	2.50	2.60	2.45	2.45
4761	NASDAQ	GTIM	Thu, Feb 8, 2018	2.50	2.60	2.50	2.53
4760	NASDAQ	GTIM	Wed, Feb 7, 2018	2.40	2.55	2.35	2.55
4759	NASDAQ	GTIM	Tue, Feb 6, 2018	2.35	2.35	2.25	2.35
4758	NASDAQ	GTIM	Mon, Feb 5, 2018	2.34	2.35	2.30	2.35
4757	NASDAQ	GTIM	Fri, Feb 2, 2018	2.40	2.41	2.35	2.40
4756	NASDAQ	GTIM	Thu, Feb 1, 2018	2.35	2.40	2.35	2.40
4755	NASDAQ	GTIM	Wed, Jan 31, 2018	2.30	2.42	2.30	2.35
4754	NASDAQ	GTIM	Tue, Jan 30, 2018	2.55	2.55	2.31	2.40
4753	NASDAQ	GTIM	Mon, Jan 29, 2018	2.60	2.60	2.48	2.50
4752	NASDAQ	GTIM	Fri, Jan 26, 2018	2.50	2.55	2.45	2.55
4751	NASDAQ	GTIM	Thu, Jan 25, 2018	2.50	2.51	2.45	2.50
4750	NASDAQ	GTIM	Wed, Jan 24, 2018	2.45	2.60	2.45	2.50
4749	NASDAQ	GTIM	Tue, Jan 23, 2018	2.50	2.55	2.45	2.55
4748	NASDAQ	GTIM	Mon, Jan 22, 2018	2.55	2.55	2.50	2.50
4747	NASDAQ	GTIM	Fri, Jan 19, 2018	2.55	2.60	2.50	2.55
4746	NASDAQ	GTIM	Thu, Jan 18, 2018	2.53	2.55	2.50	2.55
4745	NASDAQ	GTIM	Wed, Jan 17, 2018	2.60	2.60	2.50	2.60
4744	NASDAQ	GTIM	Tue, Jan 16, 2018	2.55	2.65	2.40	2.60
4743	NASDAQ	GTIM	Fri, Jan 12, 2018	2.55	2.65	2.55	2.60
4742	NASDAQ	GTIM	Thu, Jan 11, 2018	2.55	2.55	2.50	2.55
4741	NASDAQ	GTIM	Wed, Jan 10, 2018	2.55	2.55	2.50	2.53
4740	NASDAQ	GTIM	Tue, Jan 9, 2018	2.55	2.59	2.55	2.55
4739	NASDAQ	GTIM	Mon, Jan 8, 2018	2.55	2.65	2.55	2.58
4738	NASDAQ	GTIM	Fri, Jan 5, 2018	2.55	2.60	2.55	2.60
4737	NASDAQ	GTIM	Thu, Jan 4, 2018	2.70	2.70	2.50	2.60
4736	NASDAQ	GTIM	Wed, Jan 3, 2018	2.67	2.70	2.56	2.65
4735	NASDAQ	GTIM	Tue, Jan 2, 2018	2.65	2.75	2.50	2.55
4734	NASDAQ	GTIM	Fri, Dec 29, 2017	2.40	2.65	2.35	2.65
4733	NASDAQ	GTIM	Thu, Dec 28, 2017	2.35	2.40	2.30	2.35
4732	NASDAQ	GTIM	Wed, Dec 27, 2017	2.35	2.45	2.35	2.35
4731	NASDAQ	GTIM	Tue, Dec 26, 2017	2.40	2.45	2.35	2.40
4730	NASDAQ	GTIM	Fri, Dec 22, 2017	2.35	2.43	2.35	2.40
4729	NASDAQ	GTIM	Thu, Dec 21, 2017	2.40	2.40	2.35	2.35
4728	NASDAQ	GTIM	Wed, Dec 20, 2017	2.40	2.45	2.35	2.40
4727	NASDAQ	GTIM	Tue, Dec 19, 2017	2.40	2.40	2.35	2.40
4726	NASDAQ	GTIM	Mon, Dec 18, 2017	2.35	2.40	2.30	2.35
4725	NASDAQ	GTIM	Fri, Dec 15, 2017	2.40	2.40	2.30	2.35
4724	NASDAQ	GTIM	Thu, Dec 14, 2017	2.55	2.55	2.25	2.30
4723	NASDAQ	GTIM	Wed, Dec 13, 2017	2.55	2.65	2.50	2.50
4722	NASDAQ	GTIM	Tue, Dec 12, 2017	2.50	2.70	2.50	2.53
4721	NASDAQ	GTIM	Mon, Dec 11, 2017	2.55	2.60	2.45	2.50
4720	NASDAQ	GTIM	Fri, Dec 8, 2017	2.48	2.80	2.48	2.50
4719	NASDAQ	GTIM	Thu, Dec 7, 2017	2.52	2.55	2.45	2.45
4718	NASDAQ	GTIM	Wed, Dec 6, 2017	2.50	2.55	2.45	2.50
4717	NASDAQ	GTIM	Tue, Dec 5, 2017	2.45	2.50	2.45	2.50
4716	NASDAQ	GTIM	Mon, Dec 4, 2017	2.40	2.50	2.34	2.46
4715	NASDAQ	GTIM	Fri, Dec 1, 2017	2.55	2.55	2.25	2.35
4714	NASDAQ	GTIM	Thu, Nov 30, 2017	2.69	2.69	2.48	2.55
4713	NASDAQ	GTIM	Wed, Nov 29, 2017	2.66	2.70	2.55	2.60
4712	NASDAQ	GTIM	Tue, Nov 28, 2017	2.75	2.75	2.55	2.55
4711	NASDAQ	GTIM	Mon, Nov 27, 2017	2.60	2.70	2.59	2.60
4710	NASDAQ	GTIM	Fri, Nov 24, 2017	2.70	2.70	2.55	2.60
4709	NASDAQ	GTIM	Wed, Nov 22, 2017	2.55	2.65	2.55	2.60
4708	NASDAQ	GTIM	Tue, Nov 21, 2017	2.73	2.75	2.55	2.55
4707	NASDAQ	GTIM	Mon, Nov 20, 2017	2.65	2.65	2.55	2.63
4706	NASDAQ	GTIM	Fri, Nov 17, 2017	2.60	2.65	2.55	2.60
4705	NASDAQ	GTIM	Thu, Nov 16, 2017	2.72	2.72	2.60	2.61
4704	NASDAQ	GTIM	Wed, Nov 15, 2017	2.66	2.73	2.66	2.70
4703	NASDAQ	GTIM	Tue, Nov 14, 2017	2.80	2.80	2.66	2.74
4702	NASDAQ	GTIM	Mon, Nov 13, 2017	2.70	2.78	2.65	2.70
4701	NASDAQ	GTIM	Fri, Nov 10, 2017	2.70	2.80	2.70	2.70
4700	NASDAQ	GTIM	Thu, Nov 9, 2017	2.75	2.85	2.70	2.70
4699	NASDAQ	GTIM	Wed, Nov 8, 2017	2.70	2.76	2.70	2.70
4698	NASDAQ	GTIM	Tue, Nov 7, 2017	2.80	2.80	2.70	2.80
4697	NASDAQ	GTIM	Mon, Nov 6, 2017	2.85	2.85	2.75	2.75
4696	NASDAQ	GTIM	Fri, Nov 3, 2017	2.75	2.90	2.75	2.80
4695	NASDAQ	GTIM	Thu, Nov 2, 2017	2.84	2.90	2.76	2.80
4694	NASDAQ	GTIM	Wed, Nov 1, 2017	2.90	2.90	2.73	2.85
4693	NASDAQ	GTIM	Tue, Oct 31, 2017	2.80	2.90	2.80	2.85
4692	NASDAQ	GTIM	Mon, Oct 30, 2017	2.80	2.95	2.80	2.85
4691	NASDAQ	GTIM	Fri, Oct 27, 2017	2.95	2.95	2.61	2.85
4690	NASDAQ	GTIM	Thu, Oct 26, 2017	3.05	3.05	2.90	2.90
4689	NASDAQ	GTIM	Wed, Oct 25, 2017	3.05	3.08	3.00	3.05
4688	NASDAQ	GTIM	Tue, Oct 24, 2017	3.10	3.11	3.00	3.05
4687	NASDAQ	GTIM	Mon, Oct 23, 2017	3.10	3.10	3.00	3.10
4686	NASDAQ	GTIM	Fri, Oct 20, 2017	3.05	3.10	3.05	3.10
4685	NASDAQ	GTIM	Thu, Oct 19, 2017	3.04	3.15	3.00	3.00
4684	NASDAQ	GTIM	Wed, Oct 18, 2017	3.00	3.08	3.00	3.00
4683	NASDAQ	GTIM	Tue, Oct 17, 2017	3.00	3.10	3.00	3.10
4682	NASDAQ	GTIM	Mon, Oct 16, 2017	3.00	3.10	3.00	3.05
4681	NASDAQ	GTIM	Fri, Oct 13, 2017	2.95	3.09	2.95	3.00
4680	NASDAQ	GTIM	Thu, Oct 12, 2017	3.05	3.05	3.00	3.00
4679	NASDAQ	GTIM	Wed, Oct 11, 2017	3.10	3.15	3.05	3.05
4678	NASDAQ	GTIM	Tue, Oct 10, 2017	3.15	3.19	3.10	3.15
4677	NASDAQ	GTIM	Mon, Oct 9, 2017	3.10	3.25	3.10	3.16
4676	NASDAQ	GTIM	Fri, Oct 6, 2017	3.10	3.15	3.05	3.15
4675	NASDAQ	GTIM	Thu, Oct 5, 2017	3.10	3.20	3.10	3.15
4674	NASDAQ	GTIM	Wed, Oct 4, 2017	2.95	3.10	2.95	3.05
4673	NASDAQ	GTIM	Tue, Oct 3, 2017	2.90	3.10	2.89	3.05
4672	NASDAQ	GTIM	Mon, Oct 2, 2017	2.75	2.95	2.74	2.85
4671	NASDAQ	GTIM	Fri, Sep 29, 2017	2.70	2.80	2.70	2.70
4670	NASDAQ	GTIM	Thu, Sep 28, 2017	2.75	2.90	2.60	2.75
4669	NASDAQ	GTIM	Wed, Sep 27, 2017	2.80	2.90	2.70	2.70
4668	NASDAQ	GTIM	Tue, Sep 26, 2017	2.85	2.88	2.80	2.85
4667	NASDAQ	GTIM	Mon, Sep 25, 2017	2.80	2.88	2.65	2.85
4666	NASDAQ	GTIM	Fri, Sep 22, 2017	2.65	2.70	2.65	2.70
4665	NASDAQ	GTIM	Thu, Sep 21, 2017	2.70	2.73	2.65	2.65
4664	NASDAQ	GTIM	Wed, Sep 20, 2017	2.60	2.68	2.50	2.68
4663	NASDAQ	GTIM	Tue, Sep 19, 2017	2.60	2.65	2.60	2.60
4662	NASDAQ	GTIM	Mon, Sep 18, 2017	2.70	2.70	2.55	2.55
4661	NASDAQ	GTIM	Fri, Sep 15, 2017	2.70	2.80	2.50	2.70
4660	NASDAQ	GTIM	Thu, Sep 14, 2017	2.90	3.00	2.60	2.75
4659	NASDAQ	GTIM	Wed, Sep 13, 2017	3.00	3.00	2.80	2.85
4658	NASDAQ	GTIM	Tue, Sep 12, 2017	3.00	3.00	2.90	2.90
4657	NASDAQ	GTIM	Mon, Sep 11, 2017	2.90	3.00	2.89	3.00
4656	NASDAQ	GTIM	Fri, Sep 8, 2017	2.95	3.00	2.85	2.95
4655	NASDAQ	GTIM	Thu, Sep 7, 2017	2.95	2.95	2.90	2.95
4654	NASDAQ	GTIM	Wed, Sep 6, 2017	2.85	3.00	2.73	2.95
4653	NASDAQ	GTIM	Tue, Sep 5, 2017	2.85	2.90	2.75	2.80
4652	NASDAQ	GTIM	Fri, Sep 1, 2017	2.80	2.85	2.77	2.80
4651	NASDAQ	GTIM	Thu, Aug 31, 2017	2.90	2.90	2.80	2.80
4650	NASDAQ	GTIM	Wed, Aug 30, 2017	2.85	2.85	2.80	2.80
4649	NASDAQ	GTIM	Tue, Aug 29, 2017	2.80	2.85	2.80	2.85
4648	NASDAQ	GTIM	Mon, Aug 28, 2017	2.90	2.90	2.80	2.80
4647	NASDAQ	GTIM	Fri, Aug 25, 2017	2.70	2.90	2.70	2.90
4646	NASDAQ	GTIM	Thu, Aug 24, 2017	2.70	2.75	2.70	2.70
4645	NASDAQ	GTIM	Wed, Aug 23, 2017	2.80	2.80	2.70	2.70
4644	NASDAQ	GTIM	Tue, Aug 22, 2017	2.75	2.80	2.70	2.70
4643	NASDAQ	GTIM	Mon, Aug 21, 2017	2.85	2.85	2.75	2.75
4642	NASDAQ	GTIM	Fri, Aug 18, 2017	2.90	2.90	2.75	2.85
4641	NASDAQ	GTIM	Thu, Aug 17, 2017	2.85	2.95	2.85	2.90
4640	NASDAQ	GTIM	Wed, Aug 16, 2017	2.90	2.90	2.85	2.85
4639	NASDAQ	GTIM	Tue, Aug 15, 2017	2.75	2.85	2.60	2.85
4638	NASDAQ	GTIM	Mon, Aug 14, 2017	2.95	2.95	2.80	2.85
4637	NASDAQ	GTIM	Fri, Aug 11, 2017	3.10	3.20	2.85	2.90
4636	NASDAQ	GTIM	Thu, Aug 10, 2017	3.40	3.40	3.20	3.25
4635	NASDAQ	GTIM	Wed, Aug 9, 2017	3.35	3.44	3.30	3.30
4634	NASDAQ	GTIM	Tue, Aug 8, 2017	3.45	3.50	3.35	3.40
4633	NASDAQ	GTIM	Mon, Aug 7, 2017	3.35	3.50	3.35	3.50
4632	NASDAQ	GTIM	Fri, Aug 4, 2017	3.50	3.50	3.40	3.40
4631	NASDAQ	GTIM	Thu, Aug 3, 2017	3.45	3.50	3.40	3.50
4630	NASDAQ	GTIM	Wed, Aug 2, 2017	3.41	3.50	3.40	3.40
4629	NASDAQ	GTIM	Tue, Aug 1, 2017	3.45	3.50	3.43	3.50
4628	NASDAQ	GTIM	Mon, Jul 31, 2017	3.40	3.50	3.35	3.50
4627	NASDAQ	GTIM	Fri, Jul 28, 2017	3.40	3.50	3.35	3.45
4626	NASDAQ	GTIM	Thu, Jul 27, 2017	3.40	3.45	3.35	3.35
4625	NASDAQ	GTIM	Wed, Jul 26, 2017	3.35	3.45	3.35	3.40
4624	NASDAQ	GTIM	Tue, Jul 25, 2017	3.50	3.55	3.35	3.35
4623	NASDAQ	GTIM	Mon, Jul 24, 2017	3.60	3.65	3.55	3.55
4622	NASDAQ	GTIM	Fri, Jul 21, 2017	3.45	3.60	3.40	3.60
4621	NASDAQ	GTIM	Thu, Jul 20, 2017	3.60	3.60	3.40	3.40
4620	NASDAQ	GTIM	Wed, Jul 19, 2017	3.45	3.53	3.40	3.40
4619	NASDAQ	GTIM	Tue, Jul 18, 2017	3.39	3.39	3.39	3.39
4618	NASDAQ	GTIM	Mon, Jul 17, 2017	3.40	3.45	3.32	3.35
4617	NASDAQ	GTIM	Fri, Jul 14, 2017	3.48	3.48	3.40	3.40
4616	NASDAQ	GTIM	Thu, Jul 13, 2017	3.45	3.50	3.45	3.45
4615	NASDAQ	GTIM	Wed, Jul 12, 2017	3.45	3.53	3.45	3.45
4614	NASDAQ	GTIM	Tue, Jul 11, 2017	3.40	3.55	3.40	3.45
4613	NASDAQ	GTIM	Mon, Jul 10, 2017	3.45	3.50	3.40	3.45
4612	NASDAQ	GTIM	Fri, Jul 7, 2017	3.60	3.60	3.50	3.50
4611	NASDAQ	GTIM	Thu, Jul 6, 2017	3.55	3.55	3.45	3.55
4610	NASDAQ	GTIM	Wed, Jul 5, 2017	3.55	3.55	3.45	3.45
4609	NASDAQ	GTIM	Mon, Jul 3, 2017	3.56	3.65	3.55	3.55
4608	NASDAQ	GTIM	Fri, Jun 30, 2017	3.54	3.60	3.45	3.55
4607	NASDAQ	GTIM	Thu, Jun 29, 2017	3.45	3.60	3.45	3.49
4606	NASDAQ	GTIM	Wed, Jun 28, 2017	3.35	3.55	3.35	3.45
4605	NASDAQ	GTIM	Tue, Jun 27, 2017	3.30	3.45	3.25	3.45
4604	NASDAQ	GTIM	Mon, Jun 26, 2017	3.30	3.33	3.20	3.30
4603	NASDAQ	GTIM	Fri, Jun 23, 2017	3.30	3.30	3.15	3.25
4602	NASDAQ	GTIM	Thu, Jun 22, 2017	3.25	3.35	3.15	3.20
4601	NASDAQ	GTIM	Wed, Jun 21, 2017	3.19	3.25	3.15	3.20
4600	NASDAQ	GTIM	Tue, Jun 20, 2017	3.29	3.29	3.15	3.20
4599	NASDAQ	GTIM	Mon, Jun 19, 2017	3.35	3.35	3.20	3.30
4598	NASDAQ	GTIM	Fri, Jun 16, 2017	3.25	3.60	3.20	3.40
4597	NASDAQ	GTIM	Thu, Jun 15, 2017	3.25	3.30	3.20	3.25
4596	NASDAQ	GTIM	Wed, Jun 14, 2017	3.25	3.30	3.25	3.28
4595	NASDAQ	GTIM	Tue, Jun 13, 2017	3.30	3.30	3.25	3.28
4594	NASDAQ	GTIM	Mon, Jun 12, 2017	3.30	3.40	3.30	3.35
4593	NASDAQ	GTIM	Fri, Jun 9, 2017	3.35	3.40	3.20	3.33
4592	NASDAQ	GTIM	Thu, Jun 8, 2017	3.30	3.40	3.30	3.40
4591	NASDAQ	GTIM	Wed, Jun 7, 2017	3.45	3.45	3.35	3.40
4590	NASDAQ	GTIM	Tue, Jun 6, 2017	3.30	3.50	3.30	3.45
4589	NASDAQ	GTIM	Mon, Jun 5, 2017	3.45	3.45	3.35	3.35
4588	NASDAQ	GTIM	Fri, Jun 2, 2017	3.40	3.50	3.35	3.48
4587	NASDAQ	GTIM	Thu, Jun 1, 2017	3.50	3.50	3.35	3.35
4586	NASDAQ	GTIM	Wed, May 31, 2017	3.40	3.50	3.40	3.50
4585	NASDAQ	GTIM	Tue, May 30, 2017	3.40	3.50	3.40	3.40
4584	NASDAQ	GTIM	Fri, May 26, 2017	3.48	3.48	3.35	3.45
4583	NASDAQ	GTIM	Thu, May 25, 2017	3.50	3.50	3.40	3.40
4582	NASDAQ	GTIM	Wed, May 24, 2017	3.41	3.50	3.40	3.41
4581	NASDAQ	GTIM	Tue, May 23, 2017	3.40	3.40	3.30	3.30
4580	NASDAQ	GTIM	Mon, May 22, 2017	3.35	3.45	3.35	3.40
4579	NASDAQ	GTIM	Fri, May 19, 2017	3.30	3.45	3.30	3.45
4578	NASDAQ	GTIM	Thu, May 18, 2017	3.45	3.45	3.30	3.30
4577	NASDAQ	GTIM	Wed, May 17, 2017	3.60	3.60	3.40	3.40
4576	NASDAQ	GTIM	Tue, May 16, 2017	3.70	3.70	3.61	3.65
4575	NASDAQ	GTIM	Mon, May 15, 2017	3.75	3.78	3.61	3.70
4574	NASDAQ	GTIM	Fri, May 12, 2017	3.50	3.75	3.45	3.65
4573	NASDAQ	GTIM	Thu, May 11, 2017	3.20	3.50	3.15	3.50
4572	NASDAQ	GTIM	Wed, May 10, 2017	3.25	3.30	3.25	3.30
4571	NASDAQ	GTIM	Tue, May 9, 2017	3.30	3.30	3.00	3.23
4570	NASDAQ	GTIM	Mon, May 8, 2017	3.45	3.45	3.35	3.40
4569	NASDAQ	GTIM	Fri, May 5, 2017	3.45	3.45	3.25	3.45
4568	NASDAQ	GTIM	Thu, May 4, 2017	3.45	3.45	3.35	3.45
4567	NASDAQ	GTIM	Wed, May 3, 2017	3.45	3.45	3.40	3.45
4566	NASDAQ	GTIM	Tue, May 2, 2017	3.45	3.45	3.41	3.45
4565	NASDAQ	GTIM	Mon, May 1, 2017	3.45	3.45	3.35	3.45
4564	NASDAQ	GTIM	Fri, Apr 28, 2017	3.35	3.40	3.30	3.40
4563	NASDAQ	GTIM	Thu, Apr 27, 2017	3.40	3.40	3.30	3.30
4562	NASDAQ	GTIM	Wed, Apr 26, 2017	3.35	3.40	3.31	3.40
4561	NASDAQ	GTIM	Tue, Apr 25, 2017	3.15	3.30	3.15	3.27
4560	NASDAQ	GTIM	Mon, Apr 24, 2017	3.29	3.30	3.15	3.25
4559	NASDAQ	GTIM	Fri, Apr 21, 2017	3.35	3.40	3.15	3.15
4558	NASDAQ	GTIM	Thu, Apr 20, 2017	3.29	3.40	3.25	3.30
4557	NASDAQ	GTIM	Wed, Apr 19, 2017	3.35	3.35	3.30	3.35
4556	NASDAQ	GTIM	Tue, Apr 18, 2017	3.40	3.40	3.30	3.30
4555	NASDAQ	GTIM	Mon, Apr 17, 2017	3.35	3.40	3.26	3.40
4554	NASDAQ	GTIM	Thu, Apr 13, 2017	3.29	3.35	3.29	3.35
4553	NASDAQ	GTIM	Wed, Apr 12, 2017	3.20	3.40	3.20	3.30
4552	NASDAQ	GTIM	Tue, Apr 11, 2017	3.30	3.30	3.15	3.15
4551	NASDAQ	GTIM	Mon, Apr 10, 2017	3.30	3.30	3.20	3.30
4550	NASDAQ	GTIM	Fri, Apr 7, 2017	3.25	3.30	3.25	3.30
4549	NASDAQ	GTIM	Thu, Apr 6, 2017	3.30	3.35	3.30	3.35
4548	NASDAQ	GTIM	Wed, Apr 5, 2017	3.30	3.40	3.25	3.25
4547	NASDAQ	GTIM	Tue, Apr 4, 2017	3.20	3.40	3.15	3.25
4546	NASDAQ	GTIM	Mon, Apr 3, 2017	3.15	3.35	3.15	3.20
4545	NASDAQ	GTIM	Fri, Mar 31, 2017	3.20	3.25	3.05	3.15
4544	NASDAQ	GTIM	Thu, Mar 30, 2017	3.10	3.25	3.05	3.10
4543	NASDAQ	GTIM	Wed, Mar 29, 2017	3.05	3.15	3.05	3.10
4542	NASDAQ	GTIM	Tue, Mar 28, 2017	3.20	3.20	3.05	3.10
4541	NASDAQ	GTIM	Mon, Mar 27, 2017	3.00	3.20	3.00	3.10
4540	NASDAQ	GTIM	Fri, Mar 24, 2017	3.15	3.15	3.00	3.10
4539	NASDAQ	GTIM	Thu, Mar 23, 2017	3.20	3.20	3.08	3.10
4538	NASDAQ	GTIM	Wed, Mar 22, 2017	3.20	3.30	3.10	3.10
4537	NASDAQ	GTIM	Tue, Mar 21, 2017	3.10	3.25	3.10	3.25
4536	NASDAQ	GTIM	Mon, Mar 20, 2017	2.90	3.15	2.90	3.15
4535	NASDAQ	GTIM	Fri, Mar 17, 2017	2.90	2.95	2.85	2.95
4534	NASDAQ	GTIM	Thu, Mar 16, 2017	2.90	2.90	2.85	2.90
4533	NASDAQ	GTIM	Wed, Mar 15, 2017	2.90	2.90	2.85	2.85
4532	NASDAQ	GTIM	Tue, Mar 14, 2017	2.95	2.95	2.85	2.90
4531	NASDAQ	GTIM	Mon, Mar 13, 2017	2.95	2.95	2.90	2.90
4530	NASDAQ	GTIM	Fri, Mar 10, 2017	2.85	3.00	2.80	2.95
4529	NASDAQ	GTIM	Thu, Mar 9, 2017	2.95	3.00	2.80	2.85
4528	NASDAQ	GTIM	Wed, Mar 8, 2017	2.90	3.00	2.90	3.00
4527	NASDAQ	GTIM	Tue, Mar 7, 2017	2.95	3.00	2.85	2.90
4526	NASDAQ	GTIM	Mon, Mar 6, 2017	2.95	3.00	2.95	3.00
4525	NASDAQ	GTIM	Fri, Mar 3, 2017	3.05	3.10	2.95	3.00
4524	NASDAQ	GTIM	Thu, Mar 2, 2017	3.10	3.10	3.05	3.05
4523	NASDAQ	GTIM	Wed, Mar 1, 2017	3.05	3.10	3.05	3.05
4522	NASDAQ	GTIM	Tue, Feb 28, 2017	3.05	3.15	3.00	3.00
4521	NASDAQ	GTIM	Mon, Feb 27, 2017	3.05	3.10	3.05	3.10
4520	NASDAQ	GTIM	Fri, Feb 24, 2017	3.05	3.10	3.05	3.10
4519	NASDAQ	GTIM	Thu, Feb 23, 2017	3.10	3.15	3.05	3.15
4518	NASDAQ	GTIM	Wed, Feb 22, 2017	3.15	3.15	3.05	3.05
4517	NASDAQ	GTIM	Tue, Feb 21, 2017	3.20	3.25	3.15	3.15
4516	NASDAQ	GTIM	Fri, Feb 17, 2017	3.25	3.25	3.15	3.20
4515	NASDAQ	GTIM	Thu, Feb 16, 2017	3.20	3.30	3.20	3.20
4514	NASDAQ	GTIM	Wed, Feb 15, 2017	3.20	3.30	3.15	3.18
4513	NASDAQ	GTIM	Tue, Feb 14, 2017	3.15	3.15	3.10	3.15
4512	NASDAQ	GTIM	Mon, Feb 13, 2017	3.25	3.25	3.15	3.20
4511	NASDAQ	GTIM	Fri, Feb 10, 2017	3.05	3.25	3.05	3.25
4510	NASDAQ	GTIM	Thu, Feb 9, 2017	3.20	3.25	3.05	3.10
4509	NASDAQ	GTIM	Wed, Feb 8, 2017	3.20	3.25	3.10	3.20
4508	NASDAQ	GTIM	Tue, Feb 7, 2017	3.20	3.25	3.10	3.25
4507	NASDAQ	GTIM	Mon, Feb 6, 2017	3.20	3.25	3.05	3.15
4506	NASDAQ	GTIM	Fri, Feb 3, 2017	3.25	3.30	3.10	3.20
4505	NASDAQ	GTIM	Thu, Feb 2, 2017	3.15	3.25	3.15	3.25
4504	NASDAQ	GTIM	Wed, Feb 1, 2017	3.15	3.30	3.05	3.20
4503	NASDAQ	GTIM	Tue, Jan 31, 2017	3.25	3.30	3.15	3.20
4502	NASDAQ	GTIM	Mon, Jan 30, 2017	3.15	3.25	3.15	3.20
4501	NASDAQ	GTIM	Fri, Jan 27, 2017	3.15	3.25	3.10	3.25
4500	NASDAQ	GTIM	Thu, Jan 26, 2017	3.25	3.30	3.15	3.15
4499	NASDAQ	GTIM	Wed, Jan 25, 2017	3.30	3.30	3.20	3.30
4498	NASDAQ	GTIM	Tue, Jan 24, 2017	3.10	3.25	3.10	3.25
4497	NASDAQ	GTIM	Mon, Jan 23, 2017	3.15	3.20	3.05	3.10
4496	NASDAQ	GTIM	Fri, Jan 20, 2017	3.15	3.30	3.05	3.15
4495	NASDAQ	GTIM	Thu, Jan 19, 2017	3.17	3.25	3.06	3.15
4494	NASDAQ	GTIM	Wed, Jan 18, 2017	3.35	3.40	3.15	3.15
4493	NASDAQ	GTIM	Tue, Jan 17, 2017	3.40	3.40	3.25	3.30
4492	NASDAQ	GTIM	Fri, Jan 13, 2017	3.39	3.40	3.31	3.35
4491	NASDAQ	GTIM	Thu, Jan 12, 2017	3.30	3.35	3.25	3.28
4490	NASDAQ	GTIM	Wed, Jan 11, 2017	3.30	3.40	3.20	3.35
4489	NASDAQ	GTIM	Tue, Jan 10, 2017	3.10	3.30	3.10	3.25
4488	NASDAQ	GTIM	Mon, Jan 9, 2017	3.25	3.40	3.10	3.15
4487	NASDAQ	GTIM	Fri, Jan 6, 2017	3.50	3.60	3.15	3.25
4486	NASDAQ	GTIM	Thu, Jan 5, 2017	3.21	3.55	3.20	3.55
4485	NASDAQ	GTIM	Wed, Jan 4, 2017	3.20	3.25	3.19	3.25
4484	NASDAQ	GTIM	Tue, Jan 3, 2017	3.20	3.20	3.05	3.20
4483	NASDAQ	GTIM	Fri, Dec 30, 2016	3.00	3.15	3.00	3.15
4482	NASDAQ	GTIM	Thu, Dec 29, 2016	3.10	3.10	3.00	3.00
4481	NASDAQ	GTIM	Wed, Dec 28, 2016	3.10	3.10	3.00	3.00
4480	NASDAQ	GTIM	Tue, Dec 27, 2016	3.05	3.15	3.05	3.15
4479	NASDAQ	GTIM	Fri, Dec 23, 2016	3.05	3.15	3.00	3.10
4478	NASDAQ	GTIM	Thu, Dec 22, 2016	3.00	3.05	2.98	3.00
4477	NASDAQ	GTIM	Wed, Dec 21, 2016	3.15	3.20	3.05	3.05
4476	NASDAQ	GTIM	Tue, Dec 20, 2016	3.15	3.15	3.10	3.10
4475	NASDAQ	GTIM	Mon, Dec 19, 2016	3.10	3.20	3.10	3.15
4474	NASDAQ	GTIM	Fri, Dec 16, 2016	3.20	3.20	3.05	3.15
4473	NASDAQ	GTIM	Thu, Dec 15, 2016	3.05	3.15	3.05	3.10
4472	NASDAQ	GTIM	Wed, Dec 14, 2016	3.15	3.15	3.10	3.10
4471	NASDAQ	GTIM	Tue, Dec 13, 2016	3.15	3.25	3.05	3.20
4470	NASDAQ	GTIM	Mon, Dec 12, 2016	3.15	3.15	3.10	3.10
4469	NASDAQ	GTIM	Fri, Dec 9, 2016	3.30	3.30	3.10	3.10
4468	NASDAQ	GTIM	Thu, Dec 8, 2016	3.15	3.25	3.10	3.10
4467	NASDAQ	GTIM	Wed, Dec 7, 2016	3.15	3.20	3.10	3.10
4466	NASDAQ	GTIM	Tue, Dec 6, 2016	3.05	3.20	3.00	3.15
4465	NASDAQ	GTIM	Mon, Dec 5, 2016	3.05	3.10	2.95	3.05
4464	NASDAQ	GTIM	Fri, Dec 2, 2016	3.05	3.10	3.00	3.05
4463	NASDAQ	GTIM	Thu, Dec 1, 2016	3.15	3.20	3.00	3.00
4462	NASDAQ	GTIM	Wed, Nov 30, 2016	3.20	3.20	3.15	3.20
4461	NASDAQ	GTIM	Tue, Nov 29, 2016	3.10	3.25	3.10	3.10
4460	NASDAQ	GTIM	Mon, Nov 28, 2016	3.25	3.25	3.10	3.10
4459	NASDAQ	GTIM	Fri, Nov 25, 2016	3.15	3.25	3.15	3.25
4458	NASDAQ	GTIM	Wed, Nov 23, 2016	3.10	3.20	3.05	3.20
4457	NASDAQ	GTIM	Tue, Nov 22, 2016	3.15	3.20	3.05	3.15
4456	NASDAQ	GTIM	Mon, Nov 21, 2016	3.05	3.20	3.00	3.15
4455	NASDAQ	GTIM	Fri, Nov 18, 2016	3.17	3.25	3.00	3.05
4454	NASDAQ	GTIM	Thu, Nov 17, 2016	3.20	3.25	3.18	3.23
4453	NASDAQ	GTIM	Wed, Nov 16, 2016	3.15	3.25	3.15	3.15
4452	NASDAQ	GTIM	Tue, Nov 15, 2016	3.10	3.20	3.10	3.20
4451	NASDAQ	GTIM	Mon, Nov 14, 2016	3.05	3.25	3.00	3.05
4450	NASDAQ	GTIM	Fri, Nov 11, 2016	3.00	3.10	3.00	3.05
4449	NASDAQ	GTIM	Thu, Nov 10, 2016	3.15	3.25	3.00	3.00
4448	NASDAQ	GTIM	Wed, Nov 9, 2016	3.10	3.25	2.95	3.25
4447	NASDAQ	GTIM	Tue, Nov 8, 2016	3.10	3.15	3.00	3.15
4446	NASDAQ	GTIM	Mon, Nov 7, 2016	2.90	3.05	2.85	3.00
4445	NASDAQ	GTIM	Fri, Nov 4, 2016	3.08	3.10	2.95	2.95
4444	NASDAQ	GTIM	Thu, Nov 3, 2016	3.05	3.10	3.05	3.05
4443	NASDAQ	GTIM	Wed, Nov 2, 2016	3.10	3.15	3.05	3.10
4442	NASDAQ	GTIM	Tue, Nov 1, 2016	3.10	3.20	3.10	3.10
4441	NASDAQ	GTIM	Mon, Oct 31, 2016	3.05	3.15	3.05	3.15
4440	NASDAQ	GTIM	Fri, Oct 28, 2016	3.09	3.15	3.05	3.08
4439	NASDAQ	GTIM	Thu, Oct 27, 2016	3.15	3.20	3.00	3.10
4438	NASDAQ	GTIM	Wed, Oct 26, 2016	2.85	3.15	2.85	3.10
4437	NASDAQ	GTIM	Tue, Oct 25, 2016	3.20	3.20	3.10	3.10
4436	NASDAQ	GTIM	Mon, Oct 24, 2016	3.20	3.30	3.10	3.25
4435	NASDAQ	GTIM	Fri, Oct 21, 2016	3.05	3.20	3.05	3.20
4434	NASDAQ	GTIM	Thu, Oct 20, 2016	3.20	3.25	3.07	3.20
4433	NASDAQ	GTIM	Wed, Oct 19, 2016	2.97	3.30	2.95	3.25
4432	NASDAQ	GTIM	Tue, Oct 18, 2016	3.04	3.05	2.90	2.95
4431	NASDAQ	GTIM	Mon, Oct 17, 2016	3.20	3.35	2.85	3.05
4430	NASDAQ	GTIM	Fri, Oct 14, 2016	3.25	3.25	3.20	3.25
4429	NASDAQ	GTIM	Thu, Oct 13, 2016	3.30	3.40	3.25	3.25
4428	NASDAQ	GTIM	Wed, Oct 12, 2016	3.30	3.45	3.20	3.45
4427	NASDAQ	GTIM	Tue, Oct 11, 2016	3.30	3.30	3.15	3.20
4426	NASDAQ	GTIM	Mon, Oct 10, 2016	3.25	3.35	3.25	3.25
4425	NASDAQ	GTIM	Fri, Oct 7, 2016	3.29	3.29	3.14	3.23
4424	NASDAQ	GTIM	Thu, Oct 6, 2016	3.35	3.40	3.15	3.20
4423	NASDAQ	GTIM	Wed, Oct 5, 2016	3.40	3.46	3.37	3.40
4422	NASDAQ	GTIM	Tue, Oct 4, 2016	3.44	3.45	3.33	3.38
4421	NASDAQ	GTIM	Mon, Oct 3, 2016	3.37	3.43	3.35	3.43
4420	NASDAQ	GTIM	Fri, Sep 30, 2016	3.40	3.45	3.37	3.37
4419	NASDAQ	GTIM	Thu, Sep 29, 2016	3.40	3.44	3.38	3.42
4418	NASDAQ	GTIM	Wed, Sep 28, 2016	3.42	3.49	3.37	3.37
4417	NASDAQ	GTIM	Tue, Sep 27, 2016	3.36	3.50	3.35	3.50
4416	NASDAQ	GTIM	Mon, Sep 26, 2016	3.52	3.56	3.36	3.39
4415	NASDAQ	GTIM	Fri, Sep 23, 2016	3.61	3.65	3.54	3.54
4414	NASDAQ	GTIM	Thu, Sep 22, 2016	3.60	3.66	3.54	3.54
4413	NASDAQ	GTIM	Wed, Sep 21, 2016	3.64	3.68	3.54	3.65
4412	NASDAQ	GTIM	Tue, Sep 20, 2016	3.68	3.69	3.57	3.65
4411	NASDAQ	GTIM	Mon, Sep 19, 2016	3.65	3.69	3.60	3.64
4410	NASDAQ	GTIM	Fri, Sep 16, 2016	3.52	3.71	3.52	3.60
4409	NASDAQ	GTIM	Thu, Sep 15, 2016	3.58	3.60	3.51	3.60
4408	NASDAQ	GTIM	Wed, Sep 14, 2016	3.49	3.58	3.49	3.54
4407	NASDAQ	GTIM	Tue, Sep 13, 2016	3.39	3.57	3.35	3.49
4406	NASDAQ	GTIM	Mon, Sep 12, 2016	3.50	3.55	3.41	3.46
4405	NASDAQ	GTIM	Fri, Sep 9, 2016	3.73	3.73	3.48	3.56
4404	NASDAQ	GTIM	Thu, Sep 8, 2016	3.54	3.75	3.44	3.75
4403	NASDAQ	GTIM	Wed, Sep 7, 2016	3.49	3.65	3.47	3.53
4402	NASDAQ	GTIM	Tue, Sep 6, 2016	3.51	3.53	3.43	3.53
4401	NASDAQ	GTIM	Fri, Sep 2, 2016	3.48	3.52	3.43	3.47
4400	NASDAQ	GTIM	Thu, Sep 1, 2016	3.42	3.44	3.37	3.42
4399	NASDAQ	GTIM	Wed, Aug 31, 2016	3.49	3.49	3.42	3.44
4398	NASDAQ	GTIM	Tue, Aug 30, 2016	3.48	3.52	3.45	3.49
4397	NASDAQ	GTIM	Mon, Aug 29, 2016	3.42	3.54	3.40	3.45
4396	NASDAQ	GTIM	Fri, Aug 26, 2016	3.60	3.63	3.37	3.48
4395	NASDAQ	GTIM	Thu, Aug 25, 2016	3.57	3.57	3.49	3.52
4394	NASDAQ	GTIM	Wed, Aug 24, 2016	3.62	3.65	3.48	3.52
4393	NASDAQ	GTIM	Tue, Aug 23, 2016	3.60	3.74	3.56	3.60
4392	NASDAQ	GTIM	Mon, Aug 22, 2016	3.52	3.61	3.46	3.59
4391	NASDAQ	GTIM	Fri, Aug 19, 2016	3.57	3.69	3.51	3.60
4390	NASDAQ	GTIM	Thu, Aug 18, 2016	3.57	3.63	3.51	3.62
4389	NASDAQ	GTIM	Wed, Aug 17, 2016	3.62	3.74	3.53	3.60
4388	NASDAQ	GTIM	Tue, Aug 16, 2016	3.68	3.75	3.54	3.75
4387	NASDAQ	GTIM	Mon, Aug 15, 2016	3.62	3.68	3.53	3.63
4386	NASDAQ	GTIM	Fri, Aug 12, 2016	3.58	3.61	3.33	3.55
4385	NASDAQ	GTIM	Thu, Aug 11, 2016	4.00	4.00	3.50	3.56
4384	NASDAQ	GTIM	Wed, Aug 10, 2016	4.17	4.17	4.00	4.04
4383	NASDAQ	GTIM	Tue, Aug 9, 2016	4.06	4.19	4.06	4.10
4382	NASDAQ	GTIM	Mon, Aug 8, 2016	4.10	4.19	3.98	4.11
4381	NASDAQ	GTIM	Fri, Aug 5, 2016	4.18	4.20	3.96	4.03
4380	NASDAQ	GTIM	Thu, Aug 4, 2016	4.06	4.18	3.99	4.01
4379	NASDAQ	GTIM	Wed, Aug 3, 2016	4.20	4.20	4.02	4.06
4378	NASDAQ	GTIM	Tue, Aug 2, 2016	4.24	4.24	4.09	4.13
4377	NASDAQ	GTIM	Mon, Aug 1, 2016	4.10	4.32	4.00	4.29
4376	NASDAQ	GTIM	Fri, Jul 29, 2016	4.22	4.22	4.05	4.06
4375	NASDAQ	GTIM	Thu, Jul 28, 2016	4.01	4.34	3.99	4.30
4374	NASDAQ	GTIM	Wed, Jul 27, 2016	4.05	4.09	3.99	4.05
4373	NASDAQ	GTIM	Tue, Jul 26, 2016	4.08	4.10	3.97	4.09
4372	NASDAQ	GTIM	Mon, Jul 25, 2016	4.31	4.37	4.01	4.03
4371	NASDAQ	GTIM	Fri, Jul 22, 2016	4.27	4.45	4.16	4.39
4370	NASDAQ	GTIM	Thu, Jul 21, 2016	4.16	4.32	3.99	4.32
4369	NASDAQ	GTIM	Wed, Jul 20, 2016	4.06	4.21	4.00	4.21
4368	NASDAQ	GTIM	Tue, Jul 19, 2016	4.40	4.48	3.94	3.98
4367	NASDAQ	GTIM	Mon, Jul 18, 2016	4.00	4.33	4.00	4.33
4366	NASDAQ	GTIM	Fri, Jul 15, 2016	4.05	4.05	3.93	4.04
4365	NASDAQ	GTIM	Thu, Jul 14, 2016	4.01	4.10	3.88	4.05
4364	NASDAQ	GTIM	Wed, Jul 13, 2016	4.00	4.03	3.98	4.01
4363	NASDAQ	GTIM	Tue, Jul 12, 2016	3.98	4.12	3.77	4.01
4362	NASDAQ	GTIM	Mon, Jul 11, 2016	3.74	4.02	3.73	4.00
4361	NASDAQ	GTIM	Fri, Jul 8, 2016	3.70	3.85	3.57	3.74
4360	NASDAQ	GTIM	Thu, Jul 7, 2016	3.58	3.68	3.57	3.62
4359	NASDAQ	GTIM	Wed, Jul 6, 2016	3.53	3.61	3.50	3.61
4358	NASDAQ	GTIM	Tue, Jul 5, 2016	3.56	3.61	3.51	3.58
4357	NASDAQ	GTIM	Fri, Jul 1, 2016	3.50	3.59	3.43	3.55
4356	NASDAQ	GTIM	Thu, Jun 30, 2016	3.57	3.60	3.49	3.49
4355	NASDAQ	GTIM	Wed, Jun 29, 2016	3.51	3.67	3.41	3.50
4354	NASDAQ	GTIM	Tue, Jun 28, 2016	3.59	3.59	3.39	3.49
4353	NASDAQ	GTIM	Mon, Jun 27, 2016	3.48	3.49	3.33	3.43
4352	NASDAQ	GTIM	Fri, Jun 24, 2016	3.40	3.58	3.40	3.45
4351	NASDAQ	GTIM	Thu, Jun 23, 2016	3.53	3.66	3.51	3.52
4350	NASDAQ	GTIM	Wed, Jun 22, 2016	3.67	3.67	3.46	3.50
4349	NASDAQ	GTIM	Tue, Jun 21, 2016	3.64	3.68	3.55	3.55
4348	NASDAQ	GTIM	Mon, Jun 20, 2016	3.56	3.67	3.56	3.67
4347	NASDAQ	GTIM	Fri, Jun 17, 2016	3.45	3.65	3.39	3.51
4346	NASDAQ	GTIM	Thu, Jun 16, 2016	3.40	3.49	3.36	3.46
4345	NASDAQ	GTIM	Wed, Jun 15, 2016	3.48	3.59	3.40	3.41
4344	NASDAQ	GTIM	Tue, Jun 14, 2016	3.35	3.54	3.35	3.49
4343	NASDAQ	GTIM	Mon, Jun 13, 2016	3.64	3.64	3.39	3.43
4342	NASDAQ	GTIM	Fri, Jun 10, 2016	3.55	3.60	3.49	3.54
4341	NASDAQ	GTIM	Thu, Jun 9, 2016	3.59	3.64	3.50	3.60
4340	NASDAQ	GTIM	Wed, Jun 8, 2016	3.55	3.64	3.50	3.61
4339	NASDAQ	GTIM	Tue, Jun 7, 2016	3.44	3.62	3.39	3.52
4338	NASDAQ	GTIM	Mon, Jun 6, 2016	3.27	3.50	3.27	3.50
4337	NASDAQ	GTIM	Fri, Jun 3, 2016	3.33	3.52	3.25	3.31
4336	NASDAQ	GTIM	Thu, Jun 2, 2016	3.44	3.52	3.32	3.33
4335	NASDAQ	GTIM	Wed, Jun 1, 2016	3.35	3.51	3.29	3.45
4334	NASDAQ	GTIM	Tue, May 31, 2016	3.20	3.41	3.15	3.38
4333	NASDAQ	GTIM	Fri, May 27, 2016	3.31	3.41	3.12	3.22
4332	NASDAQ	GTIM	Thu, May 26, 2016	3.38	3.51	3.21	3.26
4331	NASDAQ	GTIM	Wed, May 25, 2016	3.47	3.60	3.24	3.41
4330	NASDAQ	GTIM	Tue, May 24, 2016	3.11	3.55	3.10	3.39
4329	NASDAQ	GTIM	Mon, May 23, 2016	2.92	3.15	2.85	3.05
4328	NASDAQ	GTIM	Fri, May 20, 2016	2.94	3.06	2.80	2.85
4327	NASDAQ	GTIM	Thu, May 19, 2016	3.05	3.05	2.75	2.87
4326	NASDAQ	GTIM	Wed, May 18, 2016	3.12	3.21	2.95	2.99
4325	NASDAQ	GTIM	Tue, May 17, 2016	3.09	3.26	3.09	3.14
4324	NASDAQ	GTIM	Mon, May 16, 2016	3.19	3.25	3.10	3.13
4323	NASDAQ	GTIM	Fri, May 13, 2016	3.32	3.34	3.07	3.15
4322	NASDAQ	GTIM	Thu, May 12, 2016	3.59	3.62	3.27	3.32
4321	NASDAQ	GTIM	Wed, May 11, 2016	3.60	3.72	3.53	3.59
4320	NASDAQ	GTIM	Tue, May 10, 2016	3.59	3.68	3.51	3.58
4319	NASDAQ	GTIM	Mon, May 9, 2016	3.22	3.75	3.21	3.53
4318	NASDAQ	GTIM	Fri, May 6, 2016	3.20	3.32	3.06	3.25
4317	NASDAQ	GTIM	Thu, May 5, 2016	3.20	3.26	3.18	3.19
4316	NASDAQ	GTIM	Wed, May 4, 2016	3.16	3.34	3.15	3.15
4315	NASDAQ	GTIM	Tue, May 3, 2016	3.21	3.39	3.18	3.27
4314	NASDAQ	GTIM	Mon, May 2, 2016	3.14	3.30	3.14	3.22
4313	NASDAQ	GTIM	Fri, Apr 29, 2016	3.40	3.46	3.09	3.09
4312	NASDAQ	GTIM	Thu, Apr 28, 2016	3.56	3.64	3.35	3.39
4311	NASDAQ	GTIM	Wed, Apr 27, 2016	3.62	3.69	3.34	3.58
4310	NASDAQ	GTIM	Tue, Apr 26, 2016	3.71	3.88	3.58	3.59
4309	NASDAQ	GTIM	Mon, Apr 25, 2016	3.73	3.87	3.70	3.71
4308	NASDAQ	GTIM	Fri, Apr 22, 2016	3.76	3.89	3.70	3.70
4307	NASDAQ	GTIM	Thu, Apr 21, 2016	3.88	3.89	3.76	3.79
4306	NASDAQ	GTIM	Wed, Apr 20, 2016	4.03	4.08	3.81	3.83
4305	NASDAQ	GTIM	Tue, Apr 19, 2016	4.04	4.11	3.97	4.05
4304	NASDAQ	GTIM	Mon, Apr 18, 2016	4.07	4.15	3.97	4.05
4303	NASDAQ	GTIM	Fri, Apr 15, 2016	4.12	4.23	4.02	4.04
4302	NASDAQ	GTIM	Thu, Apr 14, 2016	3.91	4.16	3.86	4.11
4301	NASDAQ	GTIM	Wed, Apr 13, 2016	3.74	3.94	3.65	3.90
4300	NASDAQ	GTIM	Tue, Apr 12, 2016	3.70	3.78	3.66	3.74
4299	NASDAQ	GTIM	Mon, Apr 11, 2016	3.81	3.82	3.66	3.67
4298	NASDAQ	GTIM	Fri, Apr 8, 2016	3.86	3.90	3.74	3.75
4297	NASDAQ	GTIM	Thu, Apr 7, 2016	3.88	3.95	3.80	3.81
4296	NASDAQ	GTIM	Wed, Apr 6, 2016	3.83	4.00	3.78	3.87
4295	NASDAQ	GTIM	Tue, Apr 5, 2016	3.97	3.97	3.97	3.83
4294	NASDAQ	GTIM	Mon, Apr 4, 2016	4.09	4.23	3.90	3.97
4293	NASDAQ	GTIM	Fri, Apr 1, 2016	3.96	4.17	3.88	4.00
4292	NASDAQ	GTIM	Thu, Mar 31, 2016	4.03	4.10	3.98	4.09
4291	NASDAQ	GTIM	Wed, Mar 30, 2016	4.07	4.19	4.00	4.07
4290	NASDAQ	GTIM	Tue, Mar 29, 2016	3.93	4.07	3.87	4.08
4289	NASDAQ	GTIM	Mon, Mar 28, 2016	4.02	4.09	3.80	3.94
4288	NASDAQ	GTIM	Thu, Mar 24, 2016	3.98	4.21	3.97	4.00
4287	NASDAQ	GTIM	Wed, Mar 23, 2016	4.09	4.25	3.96	3.97
4286	NASDAQ	GTIM	Tue, Mar 22, 2016	4.00	4.15	3.98	4.10
4285	NASDAQ	GTIM	Mon, Mar 21, 2016	4.00	4.45	4.00	4.21
4284	NASDAQ	GTIM	Fri, Mar 18, 2016	3.92	4.12	3.89	3.99
4283	NASDAQ	GTIM	Thu, Mar 17, 2016	3.93	4.01	3.85	3.89
4282	NASDAQ	GTIM	Wed, Mar 16, 2016	4.06	4.24	3.75	3.95
4281	NASDAQ	GTIM	Tue, Mar 15, 2016	4.22	4.22	4.22	4.08
4280	NASDAQ	GTIM	Mon, Mar 14, 2016	4.24	4.37	4.16	4.20
4279	NASDAQ	GTIM	Fri, Mar 11, 2016	4.12	4.12	4.12	4.22
4278	NASDAQ	GTIM	Thu, Mar 10, 2016	4.33	4.33	4.33	4.12
4277	NASDAQ	GTIM	Wed, Mar 9, 2016	4.35	4.50	4.28	4.31
4276	NASDAQ	GTIM	Tue, Mar 8, 2016	4.36	4.52	4.30	4.39
4275	NASDAQ	GTIM	Mon, Mar 7, 2016	4.40	4.50	4.35	4.39
4274	NASDAQ	GTIM	Fri, Mar 4, 2016	4.60	4.66	4.34	4.35
4273	NASDAQ	GTIM	Thu, Mar 3, 2016	4.26	4.26	4.26	4.45
4272	NASDAQ	GTIM	Wed, Mar 2, 2016	4.19	4.35	4.11	4.21
4271	NASDAQ	GTIM	Tue, Mar 1, 2016	4.24	4.29	3.98	4.24
4270	NASDAQ	GTIM	Mon, Feb 29, 2016	4.01	4.30	4.00	3.99
4269	NASDAQ	GTIM	Fri, Feb 26, 2016	4.05	4.18	3.95	3.99
4268	NASDAQ	GTIM	Thu, Feb 25, 2016	4.29	4.29	4.02	4.08
4267	NASDAQ	GTIM	Wed, Feb 24, 2016	4.09	4.34	4.08	4.28
4266	NASDAQ	GTIM	Tue, Feb 23, 2016	4.27	4.27	4.08	4.17
4265	NASDAQ	GTIM	Mon, Feb 22, 2016	4.08	4.17	3.98	4.12
4264	NASDAQ	GTIM	Fri, Feb 19, 2016	4.13	4.28	4.10	4.14
4263	NASDAQ	GTIM	Thu, Feb 18, 2016	4.14	4.14	4.04	4.12
4262	NASDAQ	GTIM	Wed, Feb 17, 2016	4.00	4.19	3.76	4.11
4261	NASDAQ	GTIM	Tue, Feb 16, 2016	3.68	3.98	3.51	3.93
4260	NASDAQ	GTIM	Fri, Feb 12, 2016	3.16	3.49	3.16	3.49
4259	NASDAQ	GTIM	Thu, Feb 11, 2016	3.30	3.39	2.92	3.03
4258	NASDAQ	GTIM	Wed, Feb 10, 2016	3.69	3.69	3.48	3.50
4257	NASDAQ	GTIM	Tue, Feb 9, 2016	3.80	3.87	3.64	3.67
4256	NASDAQ	GTIM	Mon, Feb 8, 2016	3.91	3.91	3.79	3.83
4255	NASDAQ	GTIM	Fri, Feb 5, 2016	4.21	4.21	3.89	3.96
4254	NASDAQ	GTIM	Thu, Feb 4, 2016	4.03	4.16	3.89	3.91
4253	NASDAQ	GTIM	Wed, Feb 3, 2016	4.03	4.19	3.94	4.03
4252	NASDAQ	GTIM	Tue, Feb 2, 2016	4.01	4.15	4.00	4.02
4251	NASDAQ	GTIM	Mon, Feb 1, 2016	4.08	4.24	4.00	4.08
4250	NASDAQ	GTIM	Fri, Jan 29, 2016	4.15	4.25	4.15	4.16
4249	NASDAQ	GTIM	Thu, Jan 28, 2016	4.23	4.30	4.04	4.14
4248	NASDAQ	GTIM	Wed, Jan 27, 2016	4.29	4.32	4.10	4.16
4247	NASDAQ	GTIM	Tue, Jan 26, 2016	4.26	4.42	4.11	4.28
4246	NASDAQ	GTIM	Mon, Jan 25, 2016	4.30	4.34	4.08	4.18
4245	NASDAQ	GTIM	Fri, Jan 22, 2016	4.12	4.35	4.02	4.34
4244	NASDAQ	GTIM	Thu, Jan 21, 2016	4.06	4.11	3.97	4.10
4243	NASDAQ	GTIM	Wed, Jan 20, 2016	4.12	4.13	3.86	4.08
4242	NASDAQ	GTIM	Tue, Jan 19, 2016	4.06	4.16	3.96	4.15
4241	NASDAQ	GTIM	Fri, Jan 15, 2016	4.10	4.17	3.83	4.00
4240	NASDAQ	GTIM	Thu, Jan 14, 2016	4.50	4.50	4.15	4.15
4239	NASDAQ	GTIM	Wed, Jan 13, 2016	4.67	4.68	4.36	4.51
4238	NASDAQ	GTIM	Tue, Jan 12, 2016	4.72	4.83	4.66	4.70
4237	NASDAQ	GTIM	Mon, Jan 11, 2016	4.69	4.78	4.67	4.73
4236	NASDAQ	GTIM	Fri, Jan 8, 2016	4.79	4.90	4.68	4.71
4235	NASDAQ	GTIM	Thu, Jan 7, 2016	5.05	5.08	4.73	4.73
4234	NASDAQ	GTIM	Wed, Jan 6, 2016	5.05	5.16	4.92	5.13
4233	NASDAQ	GTIM	Tue, Jan 5, 2016	4.86	5.28	4.86	5.17
4232	NASDAQ	GTIM	Mon, Jan 4, 2016	4.71	4.98	4.48	4.88
4231	NASDAQ	GTIM	Thu, Dec 31, 2015	4.55	4.83	4.42	4.80
4230	NASDAQ	GTIM	Wed, Dec 30, 2015	4.51	4.61	4.34	4.57
4229	NASDAQ	GTIM	Tue, Dec 29, 2015	4.62	4.74	4.49	4.49
4228	NASDAQ	GTIM	Mon, Dec 28, 2015	4.86	4.94	4.59	4.69
4227	NASDAQ	GTIM	Thu, Dec 24, 2015	4.64	4.98	4.64	4.85
4226	NASDAQ	GTIM	Wed, Dec 23, 2015	4.71	4.85	4.63	4.79
4225	NASDAQ	GTIM	Tue, Dec 22, 2015	4.54	4.77	4.53	4.70
4224	NASDAQ	GTIM	Mon, Dec 21, 2015	4.72	4.84	4.43	4.59
4223	NASDAQ	GTIM	Fri, Dec 18, 2015	4.38	4.73	4.38	4.71
4222	NASDAQ	GTIM	Thu, Dec 17, 2015	4.45	4.52	4.31	4.38
4221	NASDAQ	GTIM	Wed, Dec 16, 2015	4.74	4.74	4.40	4.47
4220	NASDAQ	GTIM	Tue, Dec 15, 2015	4.43	4.67	4.36	4.67
4219	NASDAQ	GTIM	Mon, Dec 14, 2015	4.34	4.58	4.27	4.40
4218	NASDAQ	GTIM	Fri, Dec 11, 2015	4.35	4.41	4.21	4.36
4217	NASDAQ	GTIM	Thu, Dec 10, 2015	4.32	4.41	4.21	4.36
4216	NASDAQ	GTIM	Wed, Dec 9, 2015	4.90	4.90	4.03	4.36
4215	NASDAQ	GTIM	Tue, Dec 8, 2015	4.62	4.85	4.49	4.78
4214	NASDAQ	GTIM	Mon, Dec 7, 2015	4.93	5.00	4.50	4.62
4213	NASDAQ	GTIM	Fri, Dec 4, 2015	4.73	5.00	4.53	4.93
4212	NASDAQ	GTIM	Thu, Dec 3, 2015	4.69	4.80	4.49	4.74
4211	NASDAQ	GTIM	Wed, Dec 2, 2015	4.78	4.78	4.61	4.65
4210	NASDAQ	GTIM	Tue, Dec 1, 2015	4.53	4.83	4.50	4.79
4209	NASDAQ	GTIM	Mon, Nov 30, 2015	4.71	4.75	4.41	4.52
4208	NASDAQ	GTIM	Fri, Nov 27, 2015	4.44	4.70	4.40	4.66
4207	NASDAQ	GTIM	Wed, Nov 25, 2015	4.19	4.48	4.04	4.43
4206	NASDAQ	GTIM	Tue, Nov 24, 2015	4.04	4.20	3.90	4.15
4205	NASDAQ	GTIM	Mon, Nov 23, 2015	4.38	4.45	4.13	4.18
4204	NASDAQ	GTIM	Fri, Nov 20, 2015	4.47	4.69	4.32	4.42
4203	NASDAQ	GTIM	Thu, Nov 19, 2015	4.56	4.62	4.42	4.49
4202	NASDAQ	GTIM	Wed, Nov 18, 2015	4.65	4.67	4.45	4.58
4201	NASDAQ	GTIM	Tue, Nov 17, 2015	4.75	4.79	4.16	4.50
4200	NASDAQ	GTIM	Mon, Nov 16, 2015	5.00	5.00	4.58	4.65
4199	NASDAQ	GTIM	Fri, Nov 13, 2015	5.19	5.20	4.79	4.98
4198	NASDAQ	GTIM	Thu, Nov 12, 2015	4.82	5.49	4.80	5.00
4197	NASDAQ	GTIM	Wed, Nov 11, 2015	4.55	4.71	4.51	4.67
4196	NASDAQ	GTIM	Tue, Nov 10, 2015	4.99	5.07	4.34	4.51
4195	NASDAQ	GTIM	Mon, Nov 9, 2015	5.27	5.34	4.97	4.98
4194	NASDAQ	GTIM	Fri, Nov 6, 2015	5.35	5.56	5.05	5.26
4193	NASDAQ	GTIM	Thu, Nov 5, 2015	5.80	5.82	5.20	5.30
4192	NASDAQ	GTIM	Wed, Nov 4, 2015	5.97	5.97	5.78	5.83
4191	NASDAQ	GTIM	Tue, Nov 3, 2015	5.94	5.98	5.86	5.95
4190	NASDAQ	GTIM	Mon, Nov 2, 2015	5.97	6.16	5.92	5.96
4189	NASDAQ	GTIM	Fri, Oct 30, 2015	6.18	6.18	5.91	5.93
4188	NASDAQ	GTIM	Thu, Oct 29, 2015	6.26	6.29	6.11	6.14
4187	NASDAQ	GTIM	Wed, Oct 28, 2015	6.12	6.38	6.12	6.29
4186	NASDAQ	GTIM	Tue, Oct 27, 2015	6.24	6.28	6.04	6.11
4185	NASDAQ	GTIM	Mon, Oct 26, 2015	6.32	6.52	6.16	6.23
4184	NASDAQ	GTIM	Fri, Oct 23, 2015	6.31	6.38	6.12	6.36
4183	NASDAQ	GTIM	Thu, Oct 22, 2015	6.35	6.40	5.88	6.23
4182	NASDAQ	GTIM	Wed, Oct 21, 2015	6.64	6.64	6.18	6.34
4181	NASDAQ	GTIM	Tue, Oct 20, 2015	6.62	6.69	6.54	6.67
4180	NASDAQ	GTIM	Mon, Oct 19, 2015	6.20	6.63	6.20	6.57
4179	NASDAQ	GTIM	Fri, Oct 16, 2015	6.55	6.60	6.15	6.19
4178	NASDAQ	GTIM	Thu, Oct 15, 2015	6.56	6.69	6.53	6.57
4177	NASDAQ	GTIM	Wed, Oct 14, 2015	6.99	6.99	6.44	6.57
4176	NASDAQ	GTIM	Tue, Oct 13, 2015	6.91	7.11	6.87	6.99
4175	NASDAQ	GTIM	Mon, Oct 12, 2015	6.97	7.00	6.83	6.93
4174	NASDAQ	GTIM	Fri, Oct 9, 2015	6.81	7.00	6.76	6.94
4173	NASDAQ	GTIM	Thu, Oct 8, 2015	6.82	6.85	6.65	6.79
4172	NASDAQ	GTIM	Wed, Oct 7, 2015	6.44	6.87	6.32	6.80
4171	NASDAQ	GTIM	Tue, Oct 6, 2015	6.21	6.43	5.83	6.43
4170	NASDAQ	GTIM	Mon, Oct 5, 2015	6.24	6.32	6.10	6.20
4169	NASDAQ	GTIM	Fri, Oct 2, 2015	6.21	6.33	6.05	6.10
4168	NASDAQ	GTIM	Thu, Oct 1, 2015	6.23	6.30	6.10	6.26
4167	NASDAQ	GTIM	Wed, Sep 30, 2015	6.34	6.45	6.12	6.25
4166	NASDAQ	GTIM	Tue, Sep 29, 2015	6.23	6.62	6.19	6.29
4165	NASDAQ	GTIM	Mon, Sep 28, 2015	6.25	6.30	6.09	6.26
4164	NASDAQ	GTIM	Fri, Sep 25, 2015	6.59	6.97	6.26	6.38
4163	NASDAQ	GTIM	Thu, Sep 24, 2015	6.47	6.94	6.37	6.64
4162	NASDAQ	GTIM	Wed, Sep 23, 2015	6.88	6.99	6.36	6.51
4161	NASDAQ	GTIM	Tue, Sep 22, 2015	7.00	7.66	6.81	6.84
4160	NASDAQ	GTIM	Mon, Sep 21, 2015	7.40	7.78	6.97	7.13
4159	NASDAQ	GTIM	Fri, Sep 18, 2015	6.80	7.40	6.78	7.38
4158	NASDAQ	GTIM	Thu, Sep 17, 2015	6.72	6.90	6.71	6.90
4157	NASDAQ	GTIM	Wed, Sep 16, 2015	6.59	6.97	6.47	6.63
4156	NASDAQ	GTIM	Tue, Sep 15, 2015	6.63	6.71	6.55	6.58
4155	NASDAQ	GTIM	Mon, Sep 14, 2015	6.93	6.93	6.62	6.62
4154	NASDAQ	GTIM	Fri, Sep 11, 2015	6.63	7.03	6.62	6.92
4153	NASDAQ	GTIM	Thu, Sep 10, 2015	6.84	6.91	6.68	6.70
4152	NASDAQ	GTIM	Wed, Sep 9, 2015	6.84	6.95	6.77	6.83
4151	NASDAQ	GTIM	Tue, Sep 8, 2015	7.02	7.43	6.81	6.84
4150	NASDAQ	GTIM	Fri, Sep 4, 2015	6.60	6.80	6.59	6.79
4149	NASDAQ	GTIM	Thu, Sep 3, 2015	6.77	6.77	6.66	6.70
4148	NASDAQ	GTIM	Wed, Sep 2, 2015	6.76	6.85	6.62	6.79
4147	NASDAQ	GTIM	Tue, Sep 1, 2015	6.70	6.82	6.50	6.72
4146	NASDAQ	GTIM	Mon, Aug 31, 2015	6.98	6.98	6.68	6.90
4145	NASDAQ	GTIM	Fri, Aug 28, 2015	6.75	7.10	6.68	7.03
4144	NASDAQ	GTIM	Thu, Aug 27, 2015	6.44	6.79	6.33	6.75
4143	NASDAQ	GTIM	Wed, Aug 26, 2015	6.70	6.70	6.17	6.36
4142	NASDAQ	GTIM	Tue, Aug 25, 2015	6.47	7.44	6.47	6.50
4141	NASDAQ	GTIM	Mon, Aug 24, 2015	6.25	6.51	6.07	6.29
4140	NASDAQ	GTIM	Fri, Aug 21, 2015	6.02	6.57	5.80	6.47
4139	NASDAQ	GTIM	Thu, Aug 20, 2015	6.68	6.68	5.98	6.12
4138	NASDAQ	GTIM	Wed, Aug 19, 2015	7.03	7.06	6.37	6.51
4137	NASDAQ	GTIM	Tue, Aug 18, 2015	7.20	7.39	6.90	7.02
4136	NASDAQ	GTIM	Mon, Aug 17, 2015	7.27	7.40	7.22	7.22
4135	NASDAQ	GTIM	Fri, Aug 14, 2015	7.53	7.57	7.05	7.30
4134	NASDAQ	GTIM	Thu, Aug 13, 2015	7.42	7.71	7.24	7.56
4133	NASDAQ	GTIM	Wed, Aug 12, 2015	7.40	7.85	6.82	7.46
4132	NASDAQ	GTIM	Tue, Aug 11, 2015	7.90	8.05	7.25	7.26
4131	NASDAQ	GTIM	Mon, Aug 10, 2015	8.31	8.31	7.79	7.92
4130	NASDAQ	GTIM	Fri, Aug 7, 2015	8.09	8.31	7.89	8.31
4129	NASDAQ	GTIM	Thu, Aug 6, 2015	8.56	8.56	7.88	8.11
4128	NASDAQ	GTIM	Wed, Aug 5, 2015	8.11	8.55	8.04	8.54
4127	NASDAQ	GTIM	Tue, Aug 4, 2015	7.91	8.11	7.82	8.04
4126	NASDAQ	GTIM	Mon, Aug 3, 2015	8.16	8.31	7.79	7.97
4125	NASDAQ	GTIM	Fri, Jul 31, 2015	7.83	8.22	7.72	8.14
4124	NASDAQ	GTIM	Thu, Jul 30, 2015	7.85	7.85	7.68	7.72
4123	NASDAQ	GTIM	Wed, Jul 29, 2015	7.71	8.00	7.60	7.89
4122	NASDAQ	GTIM	Tue, Jul 28, 2015	7.59	8.00	7.51	7.74
4121	NASDAQ	GTIM	Mon, Jul 27, 2015	7.90	7.92	7.54	7.55
4120	NASDAQ	GTIM	Fri, Jul 24, 2015	7.90	8.15	7.75	7.96
4119	NASDAQ	GTIM	Thu, Jul 23, 2015	8.24	8.24	7.83	7.92
4118	NASDAQ	GTIM	Wed, Jul 22, 2015	8.47	8.50	7.98	8.17
4117	NASDAQ	GTIM	Tue, Jul 21, 2015	8.32	8.34	7.84	8.26
4116	NASDAQ	GTIM	Mon, Jul 20, 2015	8.43	8.50	8.29	8.35
4115	NASDAQ	GTIM	Fri, Jul 17, 2015	8.72	8.73	7.93	8.46
4114	NASDAQ	GTIM	Thu, Jul 16, 2015	8.67	8.81	8.61	8.70
4113	NASDAQ	GTIM	Wed, Jul 15, 2015	8.74	8.95	8.65	8.67
4112	NASDAQ	GTIM	Tue, Jul 14, 2015	9.05	9.10	8.77	8.77
4111	NASDAQ	GTIM	Mon, Jul 13, 2015	8.90	9.17	8.90	9.01
4110	NASDAQ	GTIM	Fri, Jul 10, 2015	9.07	9.15	8.82	8.85
4109	NASDAQ	GTIM	Thu, Jul 9, 2015	9.10	9.20	8.91	9.03
4108	NASDAQ	GTIM	Wed, Jul 8, 2015	8.99	9.28	8.70	9.03
4107	NASDAQ	GTIM	Tue, Jul 7, 2015	9.34	9.50	8.95	9.17
4106	NASDAQ	GTIM	Mon, Jul 6, 2015	8.81	9.35	8.76	9.34
4105	NASDAQ	GTIM	Thu, Jul 2, 2015	8.66	8.96	8.66	8.81
4104	NASDAQ	GTIM	Wed, Jul 1, 2015	8.84	9.42	8.64	8.69
4103	NASDAQ	GTIM	Tue, Jun 30, 2015	8.62	9.31	8.62	8.81
4102	NASDAQ	GTIM	Mon, Jun 29, 2015	9.18	9.24	8.53	8.60
4101	NASDAQ	GTIM	Fri, Jun 26, 2015	9.34	9.39	9.00	9.23
4100	NASDAQ	GTIM	Thu, Jun 25, 2015	9.20	9.39	9.12	9.31
4099	NASDAQ	GTIM	Wed, Jun 24, 2015	9.90	9.90	9.20	9.20
4098	NASDAQ	GTIM	Tue, Jun 23, 2015	9.96	9.96	9.71	9.89
4097	NASDAQ	GTIM	Mon, Jun 22, 2015	9.62	9.98	9.57	9.90
4096	NASDAQ	GTIM	Fri, Jun 19, 2015	9.25	9.57	9.21	9.57
4095	NASDAQ	GTIM	Thu, Jun 18, 2015	9.44	9.50	9.25	9.26
4094	NASDAQ	GTIM	Wed, Jun 17, 2015	9.10	9.50	9.10	9.39
4093	NASDAQ	GTIM	Tue, Jun 16, 2015	9.24	9.39	9.16	9.20
4092	NASDAQ	GTIM	Mon, Jun 15, 2015	9.32	9.34	9.24	9.25
4091	NASDAQ	GTIM	Fri, Jun 12, 2015	9.53	9.53	9.25	9.31
4090	NASDAQ	GTIM	Thu, Jun 11, 2015	9.13	9.62	9.12	9.53
4089	NASDAQ	GTIM	Wed, Jun 10, 2015	9.03	9.13	8.99	9.13
4088	NASDAQ	GTIM	Tue, Jun 9, 2015	9.08	9.14	8.97	9.02
4087	NASDAQ	GTIM	Mon, Jun 8, 2015	9.17	9.30	9.00	9.10
4086	NASDAQ	GTIM	Fri, Jun 5, 2015	9.07	9.28	8.96	9.24
4085	NASDAQ	GTIM	Thu, Jun 4, 2015	9.12	9.12	8.96	9.12
4084	NASDAQ	GTIM	Wed, Jun 3, 2015	9.13	9.23	9.09	9.09
4083	NASDAQ	GTIM	Tue, Jun 2, 2015	9.15	9.15	8.91	9.08
4082	NASDAQ	GTIM	Mon, Jun 1, 2015	9.23	9.30	8.95	9.02
4081	NASDAQ	GTIM	Fri, May 29, 2015	9.00	9.20	8.95	9.18
4080	NASDAQ	GTIM	Thu, May 28, 2015	9.36	9.37	8.95	9.03
4079	NASDAQ	GTIM	Wed, May 27, 2015	9.44	9.44	9.23	9.36
4078	NASDAQ	GTIM	Tue, May 26, 2015	9.47	9.50	9.25	9.37
4077	NASDAQ	GTIM	Fri, May 22, 2015	9.44	9.55	9.30	9.45
4076	NASDAQ	GTIM	Thu, May 21, 2015	9.53	9.62	9.35	9.41
4075	NASDAQ	GTIM	Wed, May 20, 2015	9.50	9.52	9.28	9.52
4074	NASDAQ	GTIM	Tue, May 19, 2015	9.36	9.50	9.20	9.50
4073	NASDAQ	GTIM	Mon, May 18, 2015	9.42	9.52	9.16	9.23
4072	NASDAQ	GTIM	Fri, May 15, 2015	9.40	9.50	9.22	9.36
4071	NASDAQ	GTIM	Thu, May 14, 2015	9.06	9.31	9.00	9.05
4070	NASDAQ	GTIM	Wed, May 13, 2015	10.08	10.19	9.05	9.25
4069	NASDAQ	GTIM	Tue, May 12, 2015	9.06	9.85	9.03	9.83
4068	NASDAQ	GTIM	Mon, May 11, 2015	9.40	9.54	9.04	9.08
4067	NASDAQ	GTIM	Fri, May 8, 2015	9.26	9.37	9.14	9.35
4066	NASDAQ	GTIM	Thu, May 7, 2015	9.05	9.24	9.02	9.17
4065	NASDAQ	GTIM	Wed, May 6, 2015	9.05	9.45	8.99	9.12
4064	NASDAQ	GTIM	Tue, May 5, 2015	8.95	9.85	8.90	9.08
4063	NASDAQ	GTIM	Mon, May 4, 2015	8.25	8.54	7.81	8.44
4062	NASDAQ	GTIM	Fri, May 1, 2015	7.41	8.26	7.31	8.23
4061	NASDAQ	GTIM	Thu, Apr 30, 2015	7.77	7.86	7.26	7.42
4060	NASDAQ	GTIM	Wed, Apr 29, 2015	8.20	8.20	7.40	7.81
4059	NASDAQ	GTIM	Tue, Apr 28, 2015	8.22	8.33	8.04	8.20
4058	NASDAQ	GTIM	Mon, Apr 27, 2015	8.10	8.29	8.09	8.29
4057	NASDAQ	GTIM	Fri, Apr 24, 2015	8.13	8.27	8.05	8.06
4056	NASDAQ	GTIM	Thu, Apr 23, 2015	8.11	8.23	8.04	8.15
4055	NASDAQ	GTIM	Wed, Apr 22, 2015	8.37	8.42	8.08	8.09
4054	NASDAQ	GTIM	Tue, Apr 21, 2015	8.00	8.55	7.94	8.30
4053	NASDAQ	GTIM	Mon, Apr 20, 2015	7.96	8.08	7.83	7.90
4052	NASDAQ	GTIM	Fri, Apr 17, 2015	7.89	8.05	7.70	7.91
4051	NASDAQ	GTIM	Thu, Apr 16, 2015	7.80	8.00	7.80	7.88
4050	NASDAQ	GTIM	Wed, Apr 15, 2015	7.95	8.12	7.81	7.82
4049	NASDAQ	GTIM	Tue, Apr 14, 2015	7.81	7.84	7.69	7.76
4048	NASDAQ	GTIM	Mon, Apr 13, 2015	7.78	7.84	7.69	7.84
4047	NASDAQ	GTIM	Fri, Apr 10, 2015	7.60	7.89	7.52	7.77
4046	NASDAQ	GTIM	Thu, Apr 9, 2015	7.50	7.64	7.49	7.52
4045	NASDAQ	GTIM	Wed, Apr 8, 2015	7.59	7.67	7.41	7.42
4044	NASDAQ	GTIM	Tue, Apr 7, 2015	7.50	7.66	7.50	7.51
4043	NASDAQ	GTIM	Mon, Apr 6, 2015	7.25	7.50	7.22	7.39
4042	NASDAQ	GTIM	Thu, Apr 2, 2015	6.81	7.65	6.81	7.25
4041	NASDAQ	GTIM	Wed, Apr 1, 2015	7.16	7.19	6.58	6.91
4040	NASDAQ	GTIM	Tue, Mar 31, 2015	7.26	7.28	6.97	7.19
4039	NASDAQ	GTIM	Mon, Mar 30, 2015	7.42	7.44	7.05	7.29
4038	NASDAQ	GTIM	Fri, Mar 27, 2015	7.53	7.57	7.35	7.43
4037	NASDAQ	GTIM	Thu, Mar 26, 2015	7.52	7.64	7.50	7.57
4036	NASDAQ	GTIM	Wed, Mar 25, 2015	7.79	7.89	7.64	7.70
4035	NASDAQ	GTIM	Tue, Mar 24, 2015	7.79	7.98	7.75	7.76
4034	NASDAQ	GTIM	Mon, Mar 23, 2015	7.72	7.96	7.67	7.76
4033	NASDAQ	GTIM	Fri, Mar 20, 2015	7.60	8.05	7.60	7.67
4032	NASDAQ	GTIM	Thu, Mar 19, 2015	7.88	7.90	7.60	7.63
4031	NASDAQ	GTIM	Wed, Mar 18, 2015	7.87	7.93	7.60	7.82
4030	NASDAQ	GTIM	Tue, Mar 17, 2015	7.70	7.91	7.55	7.87
4029	NASDAQ	GTIM	Mon, Mar 16, 2015	7.76	7.97	7.74	7.74
4028	NASDAQ	GTIM	Fri, Mar 13, 2015	7.79	7.96	7.56	7.83
4027	NASDAQ	GTIM	Thu, Mar 12, 2015	8.00	8.03	7.53	7.79
4026	NASDAQ	GTIM	Wed, Mar 11, 2015	8.09	8.15	7.93	8.03
4025	NASDAQ	GTIM	Tue, Mar 10, 2015	8.12	8.28	7.92	8.17
4024	NASDAQ	GTIM	Mon, Mar 9, 2015	8.13	8.34	8.01	8.18
4023	NASDAQ	GTIM	Fri, Mar 6, 2015	8.40	8.33	8.06	8.08
4022	NASDAQ	GTIM	Thu, Mar 5, 2015	8.26	8.44	8.06	8.39
4021	NASDAQ	GTIM	Wed, Mar 4, 2015	8.38	8.38	8.06	8.32
4020	NASDAQ	GTIM	Tue, Mar 3, 2015	8.22	8.48	8.06	8.45
4019	NASDAQ	GTIM	Mon, Mar 2, 2015	8.37	8.69	8.03	8.26
4018	NASDAQ	GTIM	Fri, Feb 27, 2015	8.46	8.51	8.27	8.39
4017	NASDAQ	GTIM	Thu, Feb 26, 2015	8.35	8.49	8.20	8.44
4016	NASDAQ	GTIM	Wed, Feb 25, 2015	8.49	8.53	8.16	8.43
4015	NASDAQ	GTIM	Tue, Feb 24, 2015	8.40	8.73	8.30	8.47
4014	NASDAQ	GTIM	Mon, Feb 23, 2015	8.20	8.37	8.04	8.37
4013	NASDAQ	GTIM	Fri, Feb 20, 2015	8.34	8.33	8.19	8.29
4012	NASDAQ	GTIM	Thu, Feb 19, 2015	8.29	8.32	8.10	8.31
4011	NASDAQ	GTIM	Wed, Feb 18, 2015	8.36	8.36	8.11	8.19
4010	NASDAQ	GTIM	Tue, Feb 17, 2015	8.40	8.49	8.05	8.25
4009	NASDAQ	GTIM	Fri, Feb 13, 2015	8.12	8.35	8.05	8.23
4008	NASDAQ	GTIM	Thu, Feb 12, 2015	8.35	8.35	7.90	8.16
4007	NASDAQ	GTIM	Wed, Feb 11, 2015	7.50	8.32	7.37	8.32
4006	NASDAQ	GTIM	Tue, Feb 10, 2015	7.37	7.42	7.00	7.29
4005	NASDAQ	GTIM	Mon, Feb 9, 2015	7.21	7.31	6.92	7.22
4004	NASDAQ	GTIM	Fri, Feb 6, 2015	7.22	7.34	7.12	7.27
4003	NASDAQ	GTIM	Thu, Feb 5, 2015	7.16	7.19	7.10	7.19
4002	NASDAQ	GTIM	Wed, Feb 4, 2015	7.04	7.19	7.03	7.11
4001	NASDAQ	GTIM	Tue, Feb 3, 2015	7.35	7.45	7.05	7.08
4000	NASDAQ	GTIM	Mon, Feb 2, 2015	7.46	7.50	7.29	7.33
3999	NASDAQ	GTIM	Fri, Jan 30, 2015	7.46	7.86	7.17	7.42
3998	NASDAQ	GTIM	Thu, Jan 29, 2015	7.12	7.65	7.02	7.48
3997	NASDAQ	GTIM	Wed, Jan 28, 2015	7.00	7.18	6.92	7.12
3996	NASDAQ	GTIM	Tue, Jan 27, 2015	6.91	7.09	6.60	7.09
3995	NASDAQ	GTIM	Mon, Jan 26, 2015	6.85	7.05	6.85	6.85
3994	NASDAQ	GTIM	Fri, Jan 23, 2015	6.91	7.10	6.85	6.85
3993	NASDAQ	GTIM	Thu, Jan 22, 2015	6.75	7.13	6.73	6.86
3992	NASDAQ	GTIM	Wed, Jan 21, 2015	7.13	7.13	6.80	6.90
3991	NASDAQ	GTIM	Tue, Jan 20, 2015	6.81	7.40	6.76	7.11
3990	NASDAQ	GTIM	Fri, Jan 16, 2015	6.79	7.08	6.62	6.83
3989	NASDAQ	GTIM	Thu, Jan 15, 2015	6.95	6.96	6.65	6.88
3988	NASDAQ	GTIM	Wed, Jan 14, 2015	7.30	7.36	6.90	6.95
3987	NASDAQ	GTIM	Tue, Jan 13, 2015	7.40	7.44	7.18	7.43
3986	NASDAQ	GTIM	Mon, Jan 12, 2015	7.34	7.35	7.10	7.35
3985	NASDAQ	GTIM	Fri, Jan 9, 2015	7.65	7.65	7.32	7.37
3984	NASDAQ	GTIM	Thu, Jan 8, 2015	7.60	7.75	7.37	7.58
3983	NASDAQ	GTIM	Wed, Jan 7, 2015	7.13	7.57	7.13	7.53
3982	NASDAQ	GTIM	Tue, Jan 6, 2015	7.31	7.35	7.10	7.10
3981	NASDAQ	GTIM	Mon, Jan 5, 2015	7.64	7.64	7.00	7.30
3980	NASDAQ	GTIM	Fri, Jan 2, 2015	7.03	7.94	6.88	7.63
3979	NASDAQ	GTIM	Wed, Dec 31, 2014	6.64	6.99	6.64	6.96
3978	NASDAQ	GTIM	Tue, Dec 30, 2014	6.29	6.65	6.28	6.56
3977	NASDAQ	GTIM	Mon, Dec 29, 2014	6.13	6.26	6.13	6.21
3976	NASDAQ	GTIM	Fri, Dec 26, 2014	6.20	6.24	6.02	6.20
3975	NASDAQ	GTIM	Wed, Dec 24, 2014	6.20	6.20	6.11	6.13
3974	NASDAQ	GTIM	Tue, Dec 23, 2014	6.32	6.32	6.04	6.20
3973	NASDAQ	GTIM	Mon, Dec 22, 2014	6.19	6.49	6.16	6.28
3972	NASDAQ	GTIM	Fri, Dec 19, 2014	6.06	6.41	5.92	6.15
3971	NASDAQ	GTIM	Thu, Dec 18, 2014	6.00	6.34	5.83	6.02
3970	NASDAQ	GTIM	Wed, Dec 17, 2014	6.39	6.51	5.97	6.00
3969	NASDAQ	GTIM	Tue, Dec 16, 2014	6.50	6.50	6.22	6.34
3968	NASDAQ	GTIM	Mon, Dec 15, 2014	6.47	6.71	6.42	6.58
3967	NASDAQ	GTIM	Fri, Dec 12, 2014	6.57	6.68	6.27	6.49
3966	NASDAQ	GTIM	Thu, Dec 11, 2014	6.60	6.70	6.54	6.63
3965	NASDAQ	GTIM	Wed, Dec 10, 2014	6.85	6.85	6.50	6.60
3964	NASDAQ	GTIM	Tue, Dec 9, 2014	6.39	6.68	5.50	6.68
3963	NASDAQ	GTIM	Mon, Dec 8, 2014	7.00	7.45	6.79	6.81
3962	NASDAQ	GTIM	Fri, Dec 5, 2014	7.75	7.75	7.02	7.17
3961	NASDAQ	GTIM	Thu, Dec 4, 2014	6.90	7.74	6.75	7.74
3960	NASDAQ	GTIM	Wed, Dec 3, 2014	6.29	6.76	6.18	6.75
3959	NASDAQ	GTIM	Tue, Dec 2, 2014	5.92	6.25	5.90	6.25
3958	NASDAQ	GTIM	Mon, Dec 1, 2014	5.84	5.92	5.82	5.91
3957	NASDAQ	GTIM	Fri, Nov 28, 2014	5.91	5.95	5.82	5.85
3956	NASDAQ	GTIM	Wed, Nov 26, 2014	5.89	5.90	5.84	5.89
3955	NASDAQ	GTIM	Tue, Nov 25, 2014	5.89	5.91	5.85	5.88
3954	NASDAQ	GTIM	Mon, Nov 24, 2014	5.81	5.93	5.72	5.85
3953	NASDAQ	GTIM	Fri, Nov 21, 2014	5.93	5.93	5.56	5.73
3952	NASDAQ	GTIM	Thu, Nov 20, 2014	6.00	6.20	5.81	5.82
3951	NASDAQ	GTIM	Wed, Nov 19, 2014	6.12	6.20	5.95	6.05
3950	NASDAQ	GTIM	Tue, Nov 18, 2014	5.80	6.19	5.80	6.08
3949	NASDAQ	GTIM	Mon, Nov 17, 2014	5.91	5.99	5.81	5.86
3948	NASDAQ	GTIM	Fri, Nov 14, 2014	5.56	5.95	5.56	5.95
3947	NASDAQ	GTIM	Thu, Nov 13, 2014	5.62	5.68	5.59	5.63
3946	NASDAQ	GTIM	Wed, Nov 12, 2014	5.68	5.68	5.50	5.62
3945	NASDAQ	GTIM	Tue, Nov 11, 2014	5.67	5.69	5.50	5.68
3944	NASDAQ	GTIM	Mon, Nov 10, 2014	5.62	5.65	5.54	5.60
3943	NASDAQ	GTIM	Fri, Nov 7, 2014	5.45	5.62	5.40	5.56
3942	NASDAQ	GTIM	Thu, Nov 6, 2014	5.60	5.65	5.37	5.48
3941	NASDAQ	GTIM	Wed, Nov 5, 2014	5.75	5.75	5.55	5.57
3940	NASDAQ	GTIM	Tue, Nov 4, 2014	5.50	5.80	5.47	5.72
3939	NASDAQ	GTIM	Mon, Nov 3, 2014	5.40	5.61	5.32	5.50
3938	NASDAQ	GTIM	Fri, Oct 31, 2014	5.48	5.50	5.25	5.32
3937	NASDAQ	GTIM	Thu, Oct 30, 2014	5.40	5.49	5.39	5.40
3936	NASDAQ	GTIM	Wed, Oct 29, 2014	5.63	5.75	5.42	5.44
3935	NASDAQ	GTIM	Tue, Oct 28, 2014	5.65	5.80	5.50	5.65
3934	NASDAQ	GTIM	Mon, Oct 27, 2014	5.45	5.65	5.36	5.59
3933	NASDAQ	GTIM	Fri, Oct 24, 2014	5.55	5.55	5.39	5.48
3932	NASDAQ	GTIM	Thu, Oct 23, 2014	5.55	5.55	5.40	5.48
3931	NASDAQ	GTIM	Wed, Oct 22, 2014	5.60	5.67	5.46	5.53
3930	NASDAQ	GTIM	Tue, Oct 21, 2014	5.37	5.76	5.01	5.68
3929	NASDAQ	GTIM	Mon, Oct 20, 2014	5.77	5.77	5.26	5.38
3928	NASDAQ	GTIM	Fri, Oct 17, 2014	5.26	5.65	5.25	5.58
3927	NASDAQ	GTIM	Thu, Oct 16, 2014	5.13	5.25	5.01	5.24
3926	NASDAQ	GTIM	Wed, Oct 15, 2014	5.16	5.23	4.92	5.17
3925	NASDAQ	GTIM	Tue, Oct 14, 2014	5.42	5.42	5.09	5.20
3924	NASDAQ	GTIM	Mon, Oct 13, 2014	5.27	5.50	4.81	5.38
3923	NASDAQ	GTIM	Fri, Oct 10, 2014	5.19	5.41	5.00	5.25
3922	NASDAQ	GTIM	Thu, Oct 9, 2014	5.31	5.36	5.08	5.18
3921	NASDAQ	GTIM	Wed, Oct 8, 2014	5.38	5.59	5.00	5.19
3920	NASDAQ	GTIM	Tue, Oct 7, 2014	5.32	5.60	5.30	5.35
3919	NASDAQ	GTIM	Mon, Oct 6, 2014	5.64	6.11	5.18	5.36
3918	NASDAQ	GTIM	Fri, Oct 3, 2014	5.83	6.11	5.48	5.55
3917	NASDAQ	GTIM	Thu, Oct 2, 2014	5.65	5.92	5.50	5.82
3916	NASDAQ	GTIM	Wed, Oct 1, 2014	5.93	5.95	5.50	5.68
3915	NASDAQ	GTIM	Tue, Sep 30, 2014	6.10	6.12	5.84	6.00
3914	NASDAQ	GTIM	Mon, Sep 29, 2014	5.95	6.10	5.62	6.04
3913	NASDAQ	GTIM	Fri, Sep 26, 2014	5.37	6.11	5.37	6.01
3912	NASDAQ	GTIM	Thu, Sep 25, 2014	5.22	5.40	5.00	5.30
3911	NASDAQ	GTIM	Wed, Sep 24, 2014	5.16	5.24	5.04	5.24
3910	NASDAQ	GTIM	Tue, Sep 23, 2014	5.16	5.22	5.01	5.10
3909	NASDAQ	GTIM	Mon, Sep 22, 2014	5.03	5.12	4.75	5.10
3908	NASDAQ	GTIM	Fri, Sep 19, 2014	5.10	5.20	5.04	5.06
3907	NASDAQ	GTIM	Thu, Sep 18, 2014	5.18	5.20	5.00	5.06
3906	NASDAQ	GTIM	Wed, Sep 17, 2014	5.20	5.20	5.02	5.11
3905	NASDAQ	GTIM	Tue, Sep 16, 2014	5.19	5.49	5.09	5.19
3904	NASDAQ	GTIM	Mon, Sep 15, 2014	5.05	5.30	4.99	5.23
3903	NASDAQ	GTIM	Fri, Sep 12, 2014	5.17	5.35	4.93	4.93
3902	NASDAQ	GTIM	Thu, Sep 11, 2014	4.00	5.28	4.00	4.96
3901	NASDAQ	GTIM	Wed, Sep 10, 2014	4.03	4.09	3.97	3.97
3900	NASDAQ	GTIM	Tue, Sep 9, 2014	4.16	4.20	3.98	3.99
3899	NASDAQ	GTIM	Mon, Sep 8, 2014	3.91	4.06	3.91	4.00
3898	NASDAQ	GTIM	Fri, Sep 5, 2014	3.98	4.00	3.86	3.95
3897	NASDAQ	GTIM	Thu, Sep 4, 2014	4.07	4.07	3.97	4.00
3896	NASDAQ	GTIM	Wed, Sep 3, 2014	4.13	4.16	4.04	4.05
3895	NASDAQ	GTIM	Tue, Sep 2, 2014	3.97	4.20	3.97	4.08
3894	NASDAQ	GTIM	Fri, Aug 29, 2014	3.94	4.13	3.94	4.01
3893	NASDAQ	GTIM	Thu, Aug 28, 2014	4.00	4.05	3.93	4.05
3892	NASDAQ	GTIM	Wed, Aug 27, 2014	4.11	4.12	3.93	4.00
3891	NASDAQ	GTIM	Tue, Aug 26, 2014	4.14	4.16	3.98	4.09
3890	NASDAQ	GTIM	Mon, Aug 25, 2014	4.01	4.17	4.00	4.11
3889	NASDAQ	GTIM	Fri, Aug 22, 2014	3.97	4.00	3.86	3.96
3888	NASDAQ	GTIM	Thu, Aug 21, 2014	4.01	4.03	3.86	3.94
3887	NASDAQ	GTIM	Wed, Aug 20, 2014	4.03	4.09	3.94	4.04
3886	NASDAQ	GTIM	Tue, Aug 19, 2014	4.20	4.24	4.00	4.03
3885	NASDAQ	GTIM	Mon, Aug 18, 2014	4.04	4.21	4.01	4.16
3884	NASDAQ	GTIM	Fri, Aug 15, 2014	4.06	4.26	3.96	3.97
3883	NASDAQ	GTIM	Thu, Aug 14, 2014	4.20	4.25	3.91	4.01
3882	NASDAQ	GTIM	Wed, Aug 13, 2014	4.20	4.20	4.12	4.20
3881	NASDAQ	GTIM	Tue, Aug 12, 2014	4.21	4.26	4.00	4.17
3880	NASDAQ	GTIM	Mon, Aug 11, 2014	4.00	4.22	3.96	4.15
3879	NASDAQ	GTIM	Fri, Aug 8, 2014	3.85	4.10	3.83	4.00
3878	NASDAQ	GTIM	Thu, Aug 7, 2014	3.78	3.98	3.72	3.77
3877	NASDAQ	GTIM	Wed, Aug 6, 2014	3.70	3.70	3.59	3.68
3876	NASDAQ	GTIM	Tue, Aug 5, 2014	3.65	3.70	3.53	3.70
3875	NASDAQ	GTIM	Mon, Aug 4, 2014	3.28	3.68	3.25	3.64
3874	NASDAQ	GTIM	Fri, Aug 1, 2014	3.33	3.56	3.25	3.41
3873	NASDAQ	GTIM	Thu, Jul 31, 2014	3.56	3.56	3.25	3.33
3872	NASDAQ	GTIM	Wed, Jul 30, 2014	3.59	3.59	3.45	3.51
3871	NASDAQ	GTIM	Tue, Jul 29, 2014	3.70	3.70	3.40	3.58
3870	NASDAQ	GTIM	Mon, Jul 28, 2014	3.26	3.68	3.26	3.64
3869	NASDAQ	GTIM	Fri, Jul 25, 2014	3.30	3.30	3.23	3.29
3868	NASDAQ	GTIM	Thu, Jul 24, 2014	3.23	3.29	3.23	3.26
3867	NASDAQ	GTIM	Wed, Jul 23, 2014	3.30	3.30	2.92	3.23
3866	NASDAQ	GTIM	Tue, Jul 22, 2014	3.32	3.38	3.24	3.30
3865	NASDAQ	GTIM	Mon, Jul 21, 2014	3.28	3.38	3.18	3.38
3864	NASDAQ	GTIM	Fri, Jul 18, 2014	3.40	3.40	3.26	3.29
3863	NASDAQ	GTIM	Thu, Jul 17, 2014	3.25	3.32	3.21	3.26
3862	NASDAQ	GTIM	Wed, Jul 16, 2014	3.33	3.45	3.21	3.22
3861	NASDAQ	GTIM	Tue, Jul 15, 2014	3.45	3.51	3.34	3.40
3860	NASDAQ	GTIM	Mon, Jul 14, 2014	3.51	3.51	3.47	3.48
3859	NASDAQ	GTIM	Fri, Jul 11, 2014	3.56	3.68	3.48	3.51
3858	NASDAQ	GTIM	Thu, Jul 10, 2014	3.57	3.63	3.48	3.58
3857	NASDAQ	GTIM	Wed, Jul 9, 2014	3.57	3.58	3.43	3.58
3856	NASDAQ	GTIM	Tue, Jul 8, 2014	3.73	3.75	3.46	3.57
3855	NASDAQ	GTIM	Mon, Jul 7, 2014	3.70	3.79	3.65	3.65
3854	NASDAQ	GTIM	Thu, Jul 3, 2014	3.75	3.76	3.56	3.67
3853	NASDAQ	GTIM	Wed, Jul 2, 2014	3.75	3.83	3.70	3.76
3852	NASDAQ	GTIM	Tue, Jul 1, 2014	3.74	3.79	3.65	3.72
3851	NASDAQ	GTIM	Mon, Jun 30, 2014	3.83	3.85	3.71	3.76
3850	NASDAQ	GTIM	Fri, Jun 27, 2014	3.77	3.85	3.77	3.82
3849	NASDAQ	GTIM	Thu, Jun 26, 2014	3.72	3.84	3.67	3.80
3848	NASDAQ	GTIM	Wed, Jun 25, 2014	3.67	3.77	3.66	3.73
3847	NASDAQ	GTIM	Tue, Jun 24, 2014	3.70	3.78	3.60	3.70
3846	NASDAQ	GTIM	Mon, Jun 23, 2014	3.75	3.84	3.61	3.65
3845	NASDAQ	GTIM	Fri, Jun 20, 2014	3.70	3.80	3.58	3.75
3844	NASDAQ	GTIM	Thu, Jun 19, 2014	3.85	3.93	3.68	3.70
3843	NASDAQ	GTIM	Wed, Jun 18, 2014	3.95	3.97	3.83	3.88
3842	NASDAQ	GTIM	Tue, Jun 17, 2014	3.95	4.00	3.78	3.94
3841	NASDAQ	GTIM	Mon, Jun 16, 2014	3.90	4.04	3.85	4.02
3840	NASDAQ	GTIM	Fri, Jun 13, 2014	4.04	4.04	3.91	3.98
3839	NASDAQ	GTIM	Thu, Jun 12, 2014	4.00	4.04	3.88	4.00
3838	NASDAQ	GTIM	Wed, Jun 11, 2014	4.00	4.07	3.90	4.00
3837	NASDAQ	GTIM	Tue, Jun 10, 2014	4.00	4.00	3.86	3.99
3836	NASDAQ	GTIM	Mon, Jun 9, 2014	3.76	3.95	3.74	3.95
3835	NASDAQ	GTIM	Fri, Jun 6, 2014	3.67	3.77	3.67	3.77
3834	NASDAQ	GTIM	Thu, Jun 5, 2014	3.67	3.74	3.65	3.67
3833	NASDAQ	GTIM	Wed, Jun 4, 2014	3.81	3.90	3.69	3.73
3832	NASDAQ	GTIM	Tue, Jun 3, 2014	3.71	3.90	3.59	3.81
3831	NASDAQ	GTIM	Mon, Jun 2, 2014	3.72	3.72	3.64	3.70
3830	NASDAQ	GTIM	Fri, May 30, 2014	3.78	3.79	3.68	3.70
3829	NASDAQ	GTIM	Thu, May 29, 2014	3.72	3.74	3.66	3.74
3828	NASDAQ	GTIM	Wed, May 28, 2014	3.75	3.75	3.64	3.75
3827	NASDAQ	GTIM	Tue, May 27, 2014	3.63	3.75	3.57	3.72
3826	NASDAQ	GTIM	Fri, May 23, 2014	3.65	3.65	3.53	3.60
3825	NASDAQ	GTIM	Thu, May 22, 2014	3.65	3.65	3.53	3.56
3824	NASDAQ	GTIM	Wed, May 21, 2014	3.62	3.77	3.62	3.69
3823	NASDAQ	GTIM	Tue, May 20, 2014	3.42	3.70	3.41	3.64
3822	NASDAQ	GTIM	Mon, May 19, 2014	3.43	3.57	3.40	3.46
3821	NASDAQ	GTIM	Fri, May 16, 2014	3.48	3.49	3.39	3.47
3820	NASDAQ	GTIM	Thu, May 15, 2014	3.78	3.78	3.41	3.50
3819	NASDAQ	GTIM	Wed, May 14, 2014	3.73	3.75	3.64	3.70
3818	NASDAQ	GTIM	Tue, May 13, 2014	3.80	3.81	3.71	3.76
3817	NASDAQ	GTIM	Mon, May 12, 2014	3.75	3.79	3.66	3.79
3816	NASDAQ	GTIM	Fri, May 9, 2014	3.78	3.82	3.61	3.79
3815	NASDAQ	GTIM	Thu, May 8, 2014	3.32	3.70	3.32	3.65
3814	NASDAQ	GTIM	Wed, May 7, 2014	3.40	3.50	3.03	3.36
3813	NASDAQ	GTIM	Tue, May 6, 2014	3.58	3.58	3.32	3.38
3812	NASDAQ	GTIM	Mon, May 5, 2014	3.45	3.55	3.30	3.53
3811	NASDAQ	GTIM	Fri, May 2, 2014	3.71	3.85	3.40	3.42
3810	NASDAQ	GTIM	Thu, May 1, 2014	3.36	3.68	3.36	3.63
3809	NASDAQ	GTIM	Wed, Apr 30, 2014	3.48	3.48	3.36	3.40
3808	NASDAQ	GTIM	Tue, Apr 29, 2014	3.42	3.55	3.40	3.44
3807	NASDAQ	GTIM	Mon, Apr 28, 2014	3.80	3.80	3.30	3.40
3806	NASDAQ	GTIM	Fri, Apr 25, 2014	3.10	3.73	3.03	3.39
3805	NASDAQ	GTIM	Thu, Apr 24, 2014	2.98	3.10	2.98	3.08
3804	NASDAQ	GTIM	Wed, Apr 23, 2014	3.05	3.07	2.98	2.99
3803	NASDAQ	GTIM	Tue, Apr 22, 2014	2.96	3.05	2.96	3.05
3802	NASDAQ	GTIM	Mon, Apr 21, 2014	2.97	3.03	2.96	2.98
3801	NASDAQ	GTIM	Thu, Apr 17, 2014	2.89	3.02	2.88	3.00
3800	NASDAQ	GTIM	Wed, Apr 16, 2014	2.92	2.92	2.85	2.86
3799	NASDAQ	GTIM	Tue, Apr 15, 2014	2.98	2.98	2.85	2.85
3798	NASDAQ	GTIM	Mon, Apr 14, 2014	2.92	2.94	2.80	2.85
3797	NASDAQ	GTIM	Fri, Apr 11, 2014	2.94	2.99	2.88	2.95
3796	NASDAQ	GTIM	Thu, Apr 10, 2014	3.02	3.04	2.90	2.99
3795	NASDAQ	GTIM	Wed, Apr 9, 2014	3.04	3.07	2.90	2.90
3794	NASDAQ	GTIM	Tue, Apr 8, 2014	2.96	3.05	2.96	3.00
3793	NASDAQ	GTIM	Mon, Apr 7, 2014	2.96	3.00	2.90	2.95
3792	NASDAQ	GTIM	Fri, Apr 4, 2014	2.95	3.01	2.94	2.97
3791	NASDAQ	GTIM	Thu, Apr 3, 2014	2.92	3.05	2.92	3.01
3790	NASDAQ	GTIM	Wed, Apr 2, 2014	2.93	3.09	2.75	3.01
3789	NASDAQ	GTIM	Tue, Apr 1, 2014	2.90	2.90	2.80	2.86
3788	NASDAQ	GTIM	Mon, Mar 31, 2014	2.89	2.89	2.81	2.86
3787	NASDAQ	GTIM	Fri, Mar 28, 2014	2.84	2.92	2.81	2.92
3786	NASDAQ	GTIM	Thu, Mar 27, 2014	2.80	2.85	2.79	2.81
3785	NASDAQ	GTIM	Wed, Mar 26, 2014	2.86	2.89	2.70	2.80
3784	NASDAQ	GTIM	Tue, Mar 25, 2014	2.77	2.88	2.76	2.83
3783	NASDAQ	GTIM	Mon, Mar 24, 2014	2.74	2.78	2.70	2.75
3782	NASDAQ	GTIM	Fri, Mar 21, 2014	2.71	2.77	2.71	2.71
3781	NASDAQ	GTIM	Thu, Mar 20, 2014	2.83	2.83	2.75	2.77
3780	NASDAQ	GTIM	Wed, Mar 19, 2014	2.84	2.88	2.76	2.81
3779	NASDAQ	GTIM	Tue, Mar 18, 2014	2.90	2.98	2.81	2.87
3778	NASDAQ	GTIM	Mon, Mar 17, 2014	2.84	2.90	2.82	2.90
3777	NASDAQ	GTIM	Fri, Mar 14, 2014	2.77	2.81	2.76	2.81
3776	NASDAQ	GTIM	Thu, Mar 13, 2014	2.84	2.88	2.78	2.78
3775	NASDAQ	GTIM	Wed, Mar 12, 2014	2.76	2.83	2.76	2.83
3774	NASDAQ	GTIM	Tue, Mar 11, 2014	2.86	2.88	2.84	2.84
3773	NASDAQ	GTIM	Mon, Mar 10, 2014	2.80	2.92	2.72	2.89
3772	NASDAQ	GTIM	Fri, Mar 7, 2014	2.83	2.85	2.80	2.83
3771	NASDAQ	GTIM	Thu, Mar 6, 2014	2.87	2.90	2.83	2.83
3770	NASDAQ	GTIM	Wed, Mar 5, 2014	2.84	2.86	2.80	2.83
3769	NASDAQ	GTIM	Tue, Mar 4, 2014	2.90	2.91	2.84	2.84
3768	NASDAQ	GTIM	Mon, Mar 3, 2014	2.83	3.06	2.83	2.87
3767	NASDAQ	GTIM	Fri, Feb 28, 2014	2.81	2.81	2.79	2.81
3766	NASDAQ	GTIM	Thu, Feb 27, 2014	2.81	2.81	2.77	2.79
3765	NASDAQ	GTIM	Wed, Feb 26, 2014	2.84	2.84	2.80	2.81
3764	NASDAQ	GTIM	Tue, Feb 25, 2014	2.80	2.89	2.78	2.78
3763	NASDAQ	GTIM	Mon, Feb 24, 2014	2.79	2.91	2.79	2.86
3762	NASDAQ	GTIM	Fri, Feb 21, 2014	2.91	2.91	2.71	2.83
3761	NASDAQ	GTIM	Thu, Feb 20, 2014	2.86	2.91	2.82	2.87
3760	NASDAQ	GTIM	Wed, Feb 19, 2014	2.93	2.95	2.76	2.82
3759	NASDAQ	GTIM	Tue, Feb 18, 2014	2.80	2.92	2.83	2.91
3758	NASDAQ	GTIM	Fri, Feb 14, 2014	2.94	2.94	2.77	2.80
3757	NASDAQ	GTIM	Thu, Feb 13, 2014	2.94	2.98	2.90	2.90
3756	NASDAQ	GTIM	Wed, Feb 12, 2014	3.00	3.00	2.93	2.95
3755	NASDAQ	GTIM	Tue, Feb 11, 2014	2.94	3.00	2.94	2.96
3754	NASDAQ	GTIM	Mon, Feb 10, 2014	3.07	3.07	2.96	3.00
3753	NASDAQ	GTIM	Fri, Feb 7, 2014	3.07	3.12	2.96	3.04
3752	NASDAQ	GTIM	Thu, Feb 6, 2014	3.07	3.08	2.93	3.07
3751	NASDAQ	GTIM	Wed, Feb 5, 2014	2.95	3.04	2.90	3.03
3750	NASDAQ	GTIM	Tue, Feb 4, 2014	2.90	3.01	2.83	2.95
3749	NASDAQ	GTIM	Mon, Feb 3, 2014	3.05	3.10	2.87	2.87
3748	NASDAQ	GTIM	Fri, Jan 31, 2014	2.97	3.12	2.97	3.02
3747	NASDAQ	GTIM	Thu, Jan 30, 2014	3.10	3.10	2.95	2.97
3746	NASDAQ	GTIM	Wed, Jan 29, 2014	3.10	3.11	2.98	3.11
3745	NASDAQ	GTIM	Tue, Jan 28, 2014	2.99	3.12	2.95	3.00
3744	NASDAQ	GTIM	Mon, Jan 27, 2014	3.00	3.00	2.86	2.95
3743	NASDAQ	GTIM	Fri, Jan 24, 2014	2.98	3.00	2.98	2.99
3742	NASDAQ	GTIM	Thu, Jan 23, 2014	3.03	3.04	2.85	3.00
3741	NASDAQ	GTIM	Wed, Jan 22, 2014	2.86	3.02	2.86	3.01
3740	NASDAQ	GTIM	Tue, Jan 21, 2014	2.91	2.91	2.84	2.87
3739	NASDAQ	GTIM	Fri, Jan 17, 2014	2.88	2.92	2.85	2.85
3738	NASDAQ	GTIM	Thu, Jan 16, 2014	2.91	2.95	2.90	2.90
3737	NASDAQ	GTIM	Wed, Jan 15, 2014	2.99	2.99	2.89	2.97
3736	NASDAQ	GTIM	Tue, Jan 14, 2014	2.85	2.95	2.85	2.89
3735	NASDAQ	GTIM	Mon, Jan 13, 2014	2.85	2.95	2.85	2.88
3734	NASDAQ	GTIM	Fri, Jan 10, 2014	2.80	2.87	2.77	2.86
3733	NASDAQ	GTIM	Thu, Jan 9, 2014	2.85	2.86	2.74	2.76
3732	NASDAQ	GTIM	Wed, Jan 8, 2014	2.71	2.89	2.53	2.80
3731	NASDAQ	GTIM	Tue, Jan 7, 2014	2.62	2.70	2.56	2.70
3730	NASDAQ	GTIM	Mon, Jan 6, 2014	2.65	2.65	2.60	2.65
3729	NASDAQ	GTIM	Fri, Jan 3, 2014	2.60	2.65	2.57	2.63
3728	NASDAQ	GTIM	Thu, Jan 2, 2014	2.56	2.60	2.50	2.60
3727	NASDAQ	GTIM	Tue, Dec 31, 2013	2.63	2.63	2.52	2.52
3726	NASDAQ	GTIM	Mon, Dec 30, 2013	2.60	2.60	2.50	2.59
3725	NASDAQ	GTIM	Fri, Dec 27, 2013	2.62	2.61	2.55	2.55
3724	NASDAQ	GTIM	Thu, Dec 26, 2013	2.45	2.64	2.45	2.61
3723	NASDAQ	GTIM	Tue, Dec 24, 2013	2.48	2.50	2.48	2.50
3722	NASDAQ	GTIM	Mon, Dec 23, 2013	2.58	2.58	2.51	2.56
3721	NASDAQ	GTIM	Fri, Dec 20, 2013	2.44	2.57	2.44	2.49
3720	NASDAQ	GTIM	Thu, Dec 19, 2013	2.50	2.56	2.43	2.44
3719	NASDAQ	GTIM	Wed, Dec 18, 2013	2.51	2.51	2.42	2.50
3718	NASDAQ	GTIM	Tue, Dec 17, 2013	2.55	2.73	2.45	2.54
3717	NASDAQ	GTIM	Mon, Dec 16, 2013	2.54	2.64	2.52	2.52
3716	NASDAQ	GTIM	Fri, Dec 13, 2013	2.58	2.58	2.49	2.52
3715	NASDAQ	GTIM	Thu, Dec 12, 2013	2.59	2.59	2.55	2.56
3714	NASDAQ	GTIM	Wed, Dec 11, 2013	2.67	2.67	2.55	2.57
3713	NASDAQ	GTIM	Tue, Dec 10, 2013	2.54	2.65	2.50	2.62
3712	NASDAQ	GTIM	Mon, Dec 9, 2013	2.52	2.60	2.43	2.60
3711	NASDAQ	GTIM	Fri, Dec 6, 2013	2.57	2.58	2.52	2.55
3710	NASDAQ	GTIM	Thu, Dec 5, 2013	2.51	2.63	2.51	2.55
3709	NASDAQ	GTIM	Wed, Dec 4, 2013	2.61	2.61	2.40	2.56
3708	NASDAQ	GTIM	Tue, Dec 3, 2013	2.50	2.93	2.40	2.51
3707	NASDAQ	GTIM	Mon, Dec 2, 2013	2.50	2.50	2.43	2.46
3706	NASDAQ	GTIM	Fri, Nov 29, 2013	2.43	2.47	2.43	2.47
3705	NASDAQ	GTIM	Wed, Nov 27, 2013	2.49	2.49	2.44	2.44
3704	NASDAQ	GTIM	Tue, Nov 26, 2013	2.43	2.50	2.43	2.48
3703	NASDAQ	GTIM	Mon, Nov 25, 2013	2.45	2.48	2.40	2.43
3702	NASDAQ	GTIM	Fri, Nov 22, 2013	2.48	2.53	2.48	2.51
3701	NASDAQ	GTIM	Thu, Nov 21, 2013	2.49	2.54	2.48	2.48
3700	NASDAQ	GTIM	Wed, Nov 20, 2013	2.50	2.50	2.48	2.48
3699	NASDAQ	GTIM	Tue, Nov 19, 2013	2.52	2.52	2.49	2.49
3698	NASDAQ	GTIM	Mon, Nov 18, 2013	2.53	2.53	2.46	2.49
3697	NASDAQ	GTIM	Fri, Nov 15, 2013	2.49	2.50	2.46	2.50
3696	NASDAQ	GTIM	Thu, Nov 14, 2013	2.50	2.50	2.46	2.49
3695	NASDAQ	GTIM	Wed, Nov 13, 2013	2.46	2.50	2.45	2.50
3694	NASDAQ	GTIM	Tue, Nov 12, 2013	2.45	2.52	2.44	2.45
3693	NASDAQ	GTIM	Mon, Nov 11, 2013	2.51	2.53	2.45	2.45
3692	NASDAQ	GTIM	Fri, Nov 8, 2013	2.54	2.54	2.49	2.53
3691	NASDAQ	GTIM	Thu, Nov 7, 2013	2.60	2.60	2.45	2.45
3690	NASDAQ	GTIM	Wed, Nov 6, 2013	2.50	2.59	2.50	2.58
3689	NASDAQ	GTIM	Tue, Nov 5, 2013	2.55	2.63	2.50	2.50
3688	NASDAQ	GTIM	Mon, Nov 4, 2013	2.50	2.69	2.50	2.52
3687	NASDAQ	GTIM	Fri, Nov 1, 2013	2.47	2.47	2.45	2.45
3686	NASDAQ	GTIM	Thu, Oct 31, 2013	2.51	2.51	2.44	2.46
3685	NASDAQ	GTIM	Wed, Oct 30, 2013	2.50	2.50	2.48	2.48
3684	NASDAQ	GTIM	Tue, Oct 29, 2013	2.55	2.55	2.45	2.46
3683	NASDAQ	GTIM	Mon, Oct 28, 2013	2.45	2.50	2.44	2.45
3682	NASDAQ	GTIM	Fri, Oct 25, 2013	2.50	2.51	2.45	2.46
3681	NASDAQ	GTIM	Thu, Oct 24, 2013	2.51	2.51	2.46	2.47
3680	NASDAQ	GTIM	Wed, Oct 23, 2013	2.53	2.53	2.46	2.47
3679	NASDAQ	GTIM	Tue, Oct 22, 2013	2.49	2.53	2.37	2.50
3678	NASDAQ	GTIM	Mon, Oct 21, 2013	2.57	2.57	2.48	2.49
3677	NASDAQ	GTIM	Fri, Oct 18, 2013	2.42	2.55	2.42	2.52
3676	NASDAQ	GTIM	Thu, Oct 17, 2013	2.37	2.42	2.37	2.40
3675	NASDAQ	GTIM	Wed, Oct 16, 2013	2.42	2.42	2.35	2.40
3674	NASDAQ	GTIM	Tue, Oct 15, 2013	2.39	2.41	2.38	2.39
3673	NASDAQ	GTIM	Mon, Oct 14, 2013	2.39	2.44	2.33	2.39
3672	NASDAQ	GTIM	Fri, Oct 11, 2013	2.29	2.39	2.28	2.36
3671	NASDAQ	GTIM	Thu, Oct 10, 2013	2.31	2.32	2.25	2.27
3670	NASDAQ	GTIM	Wed, Oct 9, 2013	2.39	2.39	2.28	2.33
3669	NASDAQ	GTIM	Tue, Oct 8, 2013	2.39	2.39	2.23	2.30
3668	NASDAQ	GTIM	Mon, Oct 7, 2013	2.30	2.40	2.25	2.34
3667	NASDAQ	GTIM	Fri, Oct 4, 2013	2.20	2.40	2.11	2.33
3666	NASDAQ	GTIM	Thu, Oct 3, 2013	2.45	2.45	2.06	2.20
3665	NASDAQ	GTIM	Wed, Oct 2, 2013	2.39	2.45	2.32	2.42
3664	NASDAQ	GTIM	Tue, Oct 1, 2013	2.39	2.39	2.34	2.36
3663	NASDAQ	GTIM	Mon, Sep 30, 2013	2.42	2.42	2.35	2.35
3662	NASDAQ	GTIM	Fri, Sep 27, 2013	2.40	2.45	2.33	2.44
3661	NASDAQ	GTIM	Thu, Sep 26, 2013	2.33	2.40	2.33	2.40
3660	NASDAQ	GTIM	Wed, Sep 25, 2013	2.38	2.43	2.31	2.35
3659	NASDAQ	GTIM	Tue, Sep 24, 2013	2.43	2.45	2.35	2.41
3658	NASDAQ	GTIM	Mon, Sep 23, 2013	2.38	2.42	2.30	2.42
3657	NASDAQ	GTIM	Fri, Sep 20, 2013	2.45	2.46	2.35	2.40
3656	NASDAQ	GTIM	Thu, Sep 19, 2013	2.47	2.48	2.45	2.48
3655	NASDAQ	GTIM	Wed, Sep 18, 2013	2.44	2.48	2.42	2.44
3654	NASDAQ	GTIM	Tue, Sep 17, 2013	2.38	2.48	2.38	2.41
3653	NASDAQ	GTIM	Mon, Sep 16, 2013	2.44	2.44	2.30	2.41
3652	NASDAQ	GTIM	Fri, Sep 13, 2013	2.45	2.47	2.28	2.40
3651	NASDAQ	GTIM	Thu, Sep 12, 2013	2.44	2.46	2.30	2.39
3650	NASDAQ	GTIM	Wed, Sep 11, 2013	2.46	2.49	2.37	2.39
3649	NASDAQ	GTIM	Tue, Sep 10, 2013	2.34	2.48	2.30	2.48
3648	NASDAQ	GTIM	Mon, Sep 9, 2013	2.48	2.48	2.30	2.33
3647	NASDAQ	GTIM	Fri, Sep 6, 2013	2.40	2.50	2.35	2.45
3646	NASDAQ	GTIM	Thu, Sep 5, 2013	2.40	2.43	2.30	2.40
3645	NASDAQ	GTIM	Wed, Sep 4, 2013	2.15	2.35	2.04	2.35
3644	NASDAQ	GTIM	Tue, Sep 3, 2013	2.13	2.18	2.00	2.11
3643	NASDAQ	GTIM	Fri, Aug 30, 2013	2.08	2.12	2.03	2.04
3642	NASDAQ	GTIM	Thu, Aug 29, 2013	2.05	2.09	2.02	2.04
3641	NASDAQ	GTIM	Wed, Aug 28, 2013	2.09	2.13	2.05	2.05
3640	NASDAQ	GTIM	Tue, Aug 27, 2013	2.16	2.15	2.07	2.07
3639	NASDAQ	GTIM	Mon, Aug 26, 2013	2.16	2.18	2.13	2.16
3638	NASDAQ	GTIM	Fri, Aug 23, 2013	2.16	2.17	2.12	2.12
3637	NASDAQ	GTIM	Thu, Aug 22, 2013	2.18	2.19	2.09	2.14
3636	NASDAQ	GTIM	Wed, Aug 21, 2013	2.07	2.19	2.05	2.11
3635	NASDAQ	GTIM	Tue, Aug 20, 2013	2.10	2.25	2.08	2.11
3634	NASDAQ	GTIM	Mon, Aug 19, 2013	2.20	2.20	2.11	2.11
3633	NASDAQ	GTIM	Fri, Aug 16, 2013	2.25	2.25	2.07	2.11
3632	NASDAQ	GTIM	Thu, Aug 15, 2013	2.78	2.84	2.68	2.68
3631	NASDAQ	GTIM	Wed, Aug 14, 2013	2.81	2.95	2.78	2.80
3630	NASDAQ	GTIM	Tue, Aug 13, 2013	2.87	2.89	2.80	2.80
3629	NASDAQ	GTIM	Mon, Aug 12, 2013	2.95	3.41	2.90	2.90
3628	NASDAQ	GTIM	Fri, Aug 9, 2013	2.87	2.96	2.83	2.95
3627	NASDAQ	GTIM	Thu, Aug 8, 2013	2.99	3.03	2.82	2.96
3626	NASDAQ	GTIM	Wed, Aug 7, 2013	3.05	3.05	2.87	3.05
3625	NASDAQ	GTIM	Tue, Aug 6, 2013	2.94	3.05	2.90	3.05
3624	NASDAQ	GTIM	Mon, Aug 5, 2013	2.90	2.94	2.89	2.93
3623	NASDAQ	GTIM	Fri, Aug 2, 2013	2.78	3.41	2.74	2.91
3622	NASDAQ	GTIM	Thu, Aug 1, 2013	2.93	2.93	2.75	2.85
3621	NASDAQ	GTIM	Wed, Jul 31, 2013	2.84	2.85	2.81	2.81
3620	NASDAQ	GTIM	Tue, Jul 30, 2013	2.80	2.94	2.80	2.86
3619	NASDAQ	GTIM	Mon, Jul 29, 2013	2.99	2.99	2.65	2.76
3618	NASDAQ	GTIM	Fri, Jul 26, 2013	2.90	2.99	2.90	2.99
3617	NASDAQ	GTIM	Thu, Jul 25, 2013	2.97	2.91	2.87	2.88
3616	NASDAQ	GTIM	Wed, Jul 24, 2013	2.98	3.00	2.90	3.00
3615	NASDAQ	GTIM	Tue, Jul 23, 2013	3.00	3.01	2.87	2.99
3614	NASDAQ	GTIM	Mon, Jul 22, 2013	3.03	3.03	3.02	3.03
3613	NASDAQ	GTIM	Fri, Jul 19, 2013	2.87	2.98	2.87	2.98
3612	NASDAQ	GTIM	Thu, Jul 18, 2013	2.87	2.87	2.87	2.87
3611	NASDAQ	GTIM	Wed, Jul 17, 2013	2.85	3.02	2.85	2.85
3610	NASDAQ	GTIM	Tue, Jul 16, 2013	2.85	2.87	2.85	2.85
3609	NASDAQ	GTIM	Mon, Jul 15, 2013	2.94	2.94	2.81	2.82
3608	NASDAQ	GTIM	Fri, Jul 12, 2013	2.90	2.98	2.90	2.98
3607	NASDAQ	GTIM	Thu, Jul 11, 2013	2.96	2.99	2.95	2.97
3606	NASDAQ	GTIM	Wed, Jul 10, 2013	2.98	3.00	2.75	3.00
3605	NASDAQ	GTIM	Tue, Jul 9, 2013	2.95	3.00	2.95	3.00
3604	NASDAQ	GTIM	Mon, Jul 8, 2013	3.04	3.04	2.96	2.96
3603	NASDAQ	GTIM	Tue, Jul 2, 2013	2.96	3.04	2.95	3.04
3602	NASDAQ	GTIM	Mon, Jul 1, 2013	3.01	3.01	2.95	2.95
3601	NASDAQ	GTIM	Fri, Jun 28, 2013	3.00	3.04	3.01	3.01
3600	NASDAQ	GTIM	Thu, Jun 27, 2013	2.95	3.09	2.95	3.08
3599	NASDAQ	GTIM	Wed, Jun 26, 2013	2.95	3.00	2.95	3.00
3598	NASDAQ	GTIM	Tue, Jun 25, 2013	3.09	3.09	3.00	3.01
3597	NASDAQ	GTIM	Mon, Jun 24, 2013	3.01	3.01	3.01	3.01
3596	NASDAQ	GTIM	Fri, Jun 21, 2013	3.00	3.01	2.99	2.99
3595	NASDAQ	GTIM	Thu, Jun 20, 2013	3.02	3.03	3.00	3.03
3594	NASDAQ	GTIM	Wed, Jun 19, 2013	3.12	3.12	2.99	3.00
3593	NASDAQ	GTIM	Tue, Jun 18, 2013	3.08	3.10	2.95	3.03
3592	NASDAQ	GTIM	Mon, Jun 17, 2013	3.02	3.09	3.01	3.07
3591	NASDAQ	GTIM	Fri, Jun 14, 2013	3.05	3.13	3.02	3.04
3590	NASDAQ	GTIM	Thu, Jun 13, 2013	3.02	3.14	3.02	3.02
3589	NASDAQ	GTIM	Wed, Jun 12, 2013	3.10	3.13	3.13	3.13
3588	NASDAQ	GTIM	Tue, Jun 11, 2013	3.14	3.14	3.02	3.13
3587	NASDAQ	GTIM	Mon, Jun 10, 2013	3.01	3.20	3.00	3.15
3586	NASDAQ	GTIM	Fri, Jun 7, 2013	3.00	3.14	2.96	2.99
3585	NASDAQ	GTIM	Thu, Jun 6, 2013	3.02	3.12	3.00	3.00
3584	NASDAQ	GTIM	Wed, Jun 5, 2013	3.04	3.06	3.04	3.05
3583	NASDAQ	GTIM	Tue, Jun 4, 2013	3.11	3.15	3.01	3.15
3582	NASDAQ	GTIM	Mon, Jun 3, 2013	3.07	3.56	3.04	3.07
3581	NASDAQ	GTIM	Fri, May 31, 2013	3.04	3.10	3.04	3.10
3580	NASDAQ	GTIM	Thu, May 30, 2013	3.03	3.11	3.02	3.06
3579	NASDAQ	GTIM	Wed, May 29, 2013	2.97	3.12	2.95	3.12
3578	NASDAQ	GTIM	Tue, May 28, 2013	3.00	3.00	2.95	2.97
3577	NASDAQ	GTIM	Fri, May 24, 2013	2.99	3.00	2.99	2.99
3576	NASDAQ	GTIM	Wed, May 22, 2013	3.01	3.01	2.95	2.95
3575	NASDAQ	GTIM	Tue, May 21, 2013	3.03	3.03	3.03	3.03
3574	NASDAQ	GTIM	Mon, May 20, 2013	3.01	3.01	3.01	3.01
3573	NASDAQ	GTIM	Fri, May 17, 2013	3.00	3.00	3.00	3.00
3572	NASDAQ	GTIM	Thu, May 16, 2013	2.97	3.09	2.94	3.00
3571	NASDAQ	GTIM	Wed, May 15, 2013	3.06	3.08	2.95	3.00
3570	NASDAQ	GTIM	Tue, May 14, 2013	3.00	3.14	2.95	3.06
3569	NASDAQ	GTIM	Mon, May 13, 2013	3.14	3.14	3.14	3.14
3568	NASDAQ	GTIM	Fri, May 10, 2013	2.96	3.15	2.93	2.99
3567	NASDAQ	GTIM	Thu, May 9, 2013	3.06	3.09	2.98	3.00
3566	NASDAQ	GTIM	Wed, May 8, 2013	3.11	3.11	3.02	3.02
3565	NASDAQ	GTIM	Tue, May 7, 2013	3.08	3.17	3.08	3.17
3564	NASDAQ	GTIM	Mon, May 6, 2013	3.08	3.13	2.99	3.12
3563	NASDAQ	GTIM	Fri, May 3, 2013	2.97	3.04	2.95	2.96
3562	NASDAQ	GTIM	Thu, May 2, 2013	3.11	3.19	2.91	2.91
3561	NASDAQ	GTIM	Wed, May 1, 2013	3.21	3.21	3.14	3.18
3560	NASDAQ	GTIM	Tue, Apr 30, 2013	3.30	3.43	3.16	3.16
3559	NASDAQ	GTIM	Mon, Apr 29, 2013	3.15	3.30	2.98	3.30
3558	NASDAQ	GTIM	Fri, Apr 26, 2013	3.19	3.20	3.12	3.15
3557	NASDAQ	GTIM	Thu, Apr 25, 2013	3.10	3.19	3.09	3.14
3556	NASDAQ	GTIM	Wed, Apr 24, 2013	3.00	3.15	2.98	3.07
3555	NASDAQ	GTIM	Tue, Apr 23, 2013	2.90	3.04	2.90	3.04
3554	NASDAQ	GTIM	Mon, Apr 22, 2013	2.92	2.98	2.83	2.90
3553	NASDAQ	GTIM	Fri, Apr 19, 2013	2.82	2.89	2.80	2.89
3552	NASDAQ	GTIM	Thu, Apr 18, 2013	2.89	2.95	2.85	2.85
3551	NASDAQ	GTIM	Wed, Apr 17, 2013	2.89	2.86	2.78	2.78
3550	NASDAQ	GTIM	Tue, Apr 16, 2013	2.94	2.90	2.82	2.90
3549	NASDAQ	GTIM	Mon, Apr 15, 2013	2.88	3.00	2.80	2.90
3548	NASDAQ	GTIM	Fri, Apr 12, 2013	3.00	3.05	2.86	2.86
3547	NASDAQ	GTIM	Thu, Apr 11, 2013	3.20	3.20	2.95	2.95
3546	NASDAQ	GTIM	Wed, Apr 10, 2013	3.28	3.28	2.95	3.10
3545	NASDAQ	GTIM	Tue, Apr 9, 2013	3.10	3.24	3.10	3.10
3544	NASDAQ	GTIM	Mon, Apr 8, 2013	3.29	3.31	3.11	3.20
3543	NASDAQ	GTIM	Fri, Apr 5, 2013	3.20	3.27	3.08	3.19
3542	NASDAQ	GTIM	Thu, Apr 4, 2013	3.16	3.60	3.12	3.16
3541	NASDAQ	GTIM	Wed, Apr 3, 2013	3.03	3.45	2.92	3.30
3540	NASDAQ	GTIM	Tue, Apr 2, 2013	2.93	3.00	2.93	3.00
3539	NASDAQ	GTIM	Mon, Apr 1, 2013	2.85	2.85	2.84	2.85
3538	NASDAQ	GTIM	Thu, Mar 28, 2013	2.86	2.93	2.84	2.85
3537	NASDAQ	GTIM	Wed, Mar 27, 2013	2.80	2.92	2.80	2.90
3536	NASDAQ	GTIM	Tue, Mar 26, 2013	2.80	2.85	2.78	2.84
3535	NASDAQ	GTIM	Mon, Mar 25, 2013	2.85	2.86	2.81	2.81
3534	NASDAQ	GTIM	Fri, Mar 22, 2013	2.86	2.86	2.85	2.86
3533	NASDAQ	GTIM	Thu, Mar 21, 2013	2.90	2.90	2.82	2.82
3532	NASDAQ	GTIM	Wed, Mar 20, 2013	2.89	2.89	2.88	2.88
3531	NASDAQ	GTIM	Tue, Mar 19, 2013	2.90	2.93	2.78	2.93
3530	NASDAQ	GTIM	Mon, Mar 18, 2013	2.86	3.00	2.80	2.80
3529	NASDAQ	GTIM	Fri, Mar 15, 2013	2.90	2.99	2.90	2.90
3528	NASDAQ	GTIM	Thu, Mar 14, 2013	2.95	2.95	2.86	2.86
3527	NASDAQ	GTIM	Wed, Mar 13, 2013	2.86	3.00	2.85	2.94
3526	NASDAQ	GTIM	Tue, Mar 12, 2013	2.93	2.94	2.86	2.86
3525	NASDAQ	GTIM	Mon, Mar 11, 2013	2.90	2.95	2.85	2.86
3524	NASDAQ	GTIM	Fri, Mar 8, 2013	2.97	2.98	2.80	2.86
3523	NASDAQ	GTIM	Thu, Mar 7, 2013	3.04	3.09	2.80	2.96
3522	NASDAQ	GTIM	Wed, Mar 6, 2013	2.88	3.48	2.88	2.99
3521	NASDAQ	GTIM	Tue, Mar 5, 2013	2.85	2.97	2.85	2.89
3520	NASDAQ	GTIM	Mon, Mar 4, 2013	2.81	2.91	2.77	2.82
3519	NASDAQ	GTIM	Fri, Mar 1, 2013	2.80	2.80	2.79	2.79
3518	NASDAQ	GTIM	Thu, Feb 28, 2013	2.83	2.85	2.79	2.85
3517	NASDAQ	GTIM	Wed, Feb 27, 2013	2.88	2.92	2.78	2.83
3516	NASDAQ	GTIM	Tue, Feb 26, 2013	2.85	2.86	2.77	2.84
3515	NASDAQ	GTIM	Mon, Feb 25, 2013	2.83	2.87	2.77	2.77
3514	NASDAQ	GTIM	Fri, Feb 22, 2013	2.90	2.94	2.85	2.94
3513	NASDAQ	GTIM	Thu, Feb 21, 2013	2.85	2.88	2.85	2.88
3512	NASDAQ	GTIM	Wed, Feb 20, 2013	2.97	2.96	2.80	2.80
3511	NASDAQ	GTIM	Tue, Feb 19, 2013	2.92	2.96	2.80	2.96
3510	NASDAQ	GTIM	Fri, Feb 15, 2013	2.92	3.06	2.80	2.97
3509	NASDAQ	GTIM	Thu, Feb 14, 2013	2.93	2.93	2.75	2.83
3508	NASDAQ	GTIM	Wed, Feb 13, 2013	2.92	2.92	2.89	2.89
3507	NASDAQ	GTIM	Tue, Feb 12, 2013	2.85	2.86	2.79	2.86
3506	NASDAQ	GTIM	Mon, Feb 11, 2013	2.85	2.85	2.84	2.85
3505	NASDAQ	GTIM	Fri, Feb 8, 2013	2.88	2.90	2.85	2.90
3504	NASDAQ	GTIM	Thu, Feb 7, 2013	2.90	2.90	2.84	2.89
3503	NASDAQ	GTIM	Wed, Feb 6, 2013	2.74	2.83	2.70	2.80
3502	NASDAQ	GTIM	Tue, Feb 5, 2013	2.80	2.87	2.70	2.78
3501	NASDAQ	GTIM	Fri, Feb 1, 2013	2.83	2.91	2.83	2.83
3500	NASDAQ	GTIM	Thu, Jan 31, 2013	2.87	2.87	2.76	2.77
3499	NASDAQ	GTIM	Wed, Jan 30, 2013	2.84	2.87	2.82	2.87
3498	NASDAQ	GTIM	Tue, Jan 29, 2013	2.88	2.91	2.81	2.88
3497	NASDAQ	GTIM	Mon, Jan 28, 2013	2.75	2.87	2.62	2.85
3496	NASDAQ	GTIM	Fri, Jan 25, 2013	2.90	2.90	2.79	2.79
3495	NASDAQ	GTIM	Thu, Jan 24, 2013	2.90	2.90	2.83	2.87
3494	NASDAQ	GTIM	Wed, Jan 23, 2013	2.94	2.98	2.83	2.90
3493	NASDAQ	GTIM	Tue, Jan 22, 2013	2.78	2.95	2.78	2.94
3492	NASDAQ	GTIM	Fri, Jan 18, 2013	2.85	2.96	2.78	2.79
3491	NASDAQ	GTIM	Thu, Jan 17, 2013	3.00	3.00	2.80	2.86
3490	NASDAQ	GTIM	Wed, Jan 16, 2013	2.88	3.06	2.79	2.81
3489	NASDAQ	GTIM	Tue, Jan 15, 2013	3.00	3.05	2.84	2.92
3488	NASDAQ	GTIM	Mon, Jan 14, 2013	2.88	3.19	2.83	3.07
3487	NASDAQ	GTIM	Fri, Jan 11, 2013	2.81	2.96	2.81	2.93
3486	NASDAQ	GTIM	Thu, Jan 10, 2013	2.89	2.96	2.82	2.93
3485	NASDAQ	GTIM	Wed, Jan 9, 2013	2.84	2.98	2.75	2.87
3484	NASDAQ	GTIM	Tue, Jan 8, 2013	3.04	3.20	2.77	2.80
3483	NASDAQ	GTIM	Mon, Jan 7, 2013	2.98	3.00	2.69	2.74
3482	NASDAQ	GTIM	Fri, Jan 4, 2013	2.43	3.35	2.42	2.82
3481	NASDAQ	GTIM	Thu, Jan 3, 2013	2.45	2.45	2.29	2.42
3480	NASDAQ	GTIM	Wed, Jan 2, 2013	2.42	2.42	2.26	2.37
3479	NASDAQ	GTIM	Mon, Dec 31, 2012	2.25	2.37	2.25	2.31
3478	NASDAQ	GTIM	Fri, Dec 28, 2012	2.35	2.35	2.25	2.30
3477	NASDAQ	GTIM	Thu, Dec 27, 2012	2.40	2.59	2.31	2.36
3476	NASDAQ	GTIM	Wed, Dec 26, 2012	2.31	2.45	2.31	2.36
3475	NASDAQ	GTIM	Mon, Dec 24, 2012	2.25	2.47	2.25	2.30
3474	NASDAQ	GTIM	Fri, Dec 21, 2012	2.33	2.35	2.22	2.31
3473	NASDAQ	GTIM	Thu, Dec 20, 2012	2.43	3.12	2.15	2.38
3472	NASDAQ	GTIM	Wed, Dec 19, 2012	2.19	2.46	2.11	2.36
3471	NASDAQ	GTIM	Tue, Dec 18, 2012	2.15	2.20	2.07	2.19
3470	NASDAQ	GTIM	Mon, Dec 17, 2012	2.11	2.21	2.04	2.20
3469	NASDAQ	GTIM	Fri, Dec 14, 2012	2.20	2.20	2.13	2.19
3468	NASDAQ	GTIM	Thu, Dec 13, 2012	2.21	2.21	2.05	2.17
3467	NASDAQ	GTIM	Wed, Dec 12, 2012	2.15	2.35	2.15	2.20
3466	NASDAQ	GTIM	Tue, Dec 11, 2012	2.23	2.45	2.18	2.19
3465	NASDAQ	GTIM	Mon, Dec 10, 2012	2.54	2.61	2.15	2.23
3464	NASDAQ	GTIM	Fri, Dec 7, 2012	1.94	3.38	1.87	2.74
3463	NASDAQ	GTIM	Thu, Dec 6, 2012	1.85	1.95	1.85	1.95
3462	NASDAQ	GTIM	Wed, Dec 5, 2012	1.81	1.95	1.81	1.91
3461	NASDAQ	GTIM	Tue, Dec 4, 2012	1.86	2.09	1.86	1.90
3460	NASDAQ	GTIM	Mon, Dec 3, 2012	1.92	1.99	1.86	1.86
3459	NASDAQ	GTIM	Fri, Nov 30, 2012	2.00	2.00	1.80	1.88
3458	NASDAQ	GTIM	Thu, Nov 29, 2012	2.20	2.20	1.93	2.13
3457	NASDAQ	GTIM	Wed, Nov 28, 2012	1.95	2.15	1.81	2.04
3456	NASDAQ	GTIM	Tue, Nov 27, 2012	2.19	2.19	1.82	1.95
3455	NASDAQ	GTIM	Mon, Nov 26, 2012	1.80	2.11	1.59	1.84
3454	NASDAQ	GTIM	Fri, Nov 23, 2012	1.94	1.94	1.76	1.83
3453	NASDAQ	GTIM	Wed, Nov 21, 2012	2.00	2.06	1.79	1.92
3452	NASDAQ	GTIM	Tue, Nov 20, 2012	2.35	2.35	1.95	2.03
3451	NASDAQ	GTIM	Mon, Nov 19, 2012	1.75	2.63	1.67	2.11
3450	NASDAQ	GTIM	Fri, Nov 16, 2012	1.87	1.87	1.60	1.66
3449	NASDAQ	GTIM	Thu, Nov 15, 2012	2.07	2.07	1.57	1.70
3448	NASDAQ	GTIM	Wed, Nov 14, 2012	2.14	2.37	1.84	1.96
3447	NASDAQ	GTIM	Tue, Nov 13, 2012	1.70	3.05	1.68	2.26
3446	NASDAQ	GTIM	Mon, Nov 12, 2012	1.58	1.70	1.58	1.70
3445	NASDAQ	GTIM	Fri, Nov 9, 2012	1.54	1.55	1.54	1.55
3444	NASDAQ	GTIM	Thu, Nov 8, 2012	1.46	1.46	1.46	1.46
3443	NASDAQ	GTIM	Wed, Nov 7, 2012	1.50	1.50	1.50	1.50
3442	NASDAQ	GTIM	Tue, Nov 6, 2012	1.50	1.50	1.50	1.50
3441	NASDAQ	GTIM	Mon, Nov 5, 2012	1.46	1.49	1.27	1.42
3440	NASDAQ	GTIM	Fri, Nov 2, 2012	1.50	1.50	1.34	1.45
3439	NASDAQ	GTIM	Thu, Nov 1, 2012	1.45	1.48	1.45	1.48
3438	NASDAQ	GTIM	Wed, Oct 31, 2012	1.61	1.61	1.56	1.56
3437	NASDAQ	GTIM	Fri, Oct 26, 2012	1.47	1.64	1.41	1.47
3436	NASDAQ	GTIM	Thu, Oct 25, 2012	1.38	1.57	1.38	1.41
3435	NASDAQ	GTIM	Wed, Oct 24, 2012	1.33	1.40	1.33	1.40
3434	NASDAQ	GTIM	Tue, Oct 23, 2012	1.34	1.34	1.34	1.34
3433	NASDAQ	GTIM	Mon, Oct 22, 2012	1.34	1.34	1.34	1.34
3432	NASDAQ	GTIM	Fri, Oct 19, 2012	1.38	1.38	1.37	1.37
3431	NASDAQ	GTIM	Thu, Oct 18, 2012	1.41	1.41	1.30	1.30
3430	NASDAQ	GTIM	Wed, Oct 17, 2012	1.27	1.27	1.25	1.25
3429	NASDAQ	GTIM	Tue, Oct 16, 2012	1.26	1.30	1.26	1.30
3428	NASDAQ	GTIM	Fri, Oct 12, 2012	1.27	1.27	1.27	1.27
3427	NASDAQ	GTIM	Thu, Oct 11, 2012	1.36	1.36	1.25	1.27
3426	NASDAQ	GTIM	Wed, Oct 10, 2012	1.42	1.42	1.33	1.33
3425	NASDAQ	GTIM	Tue, Oct 9, 2012	1.32	1.32	1.32	1.32
3424	NASDAQ	GTIM	Mon, Oct 8, 2012	1.33	1.33	1.32	1.32
3423	NASDAQ	GTIM	Fri, Oct 5, 2012	1.26	1.33	1.20	1.33
3422	NASDAQ	GTIM	Thu, Oct 4, 2012	1.35	1.35	1.20	1.20
3421	NASDAQ	GTIM	Wed, Oct 3, 2012	1.30	1.33	1.30	1.33
3420	NASDAQ	GTIM	Tue, Oct 2, 2012	1.35	1.38	1.24	1.30
3419	NASDAQ	GTIM	Mon, Oct 1, 2012	1.20	1.28	1.20	1.26
3418	NASDAQ	GTIM	Thu, Sep 27, 2012	1.34	1.54	1.20	1.28
3417	NASDAQ	GTIM	Wed, Sep 26, 2012	1.32	1.33	1.32	1.33
3416	NASDAQ	GTIM	Mon, Sep 24, 2012	1.36	1.45	1.33	1.40
3415	NASDAQ	GTIM	Fri, Sep 21, 2012	1.31	1.44	1.31	1.44
3414	NASDAQ	GTIM	Wed, Sep 19, 2012	1.28	1.38	1.25	1.38
3413	NASDAQ	GTIM	Tue, Sep 18, 2012	1.39	1.45	1.39	1.45
3412	NASDAQ	GTIM	Mon, Sep 17, 2012	1.38	1.49	1.38	1.49
3411	NASDAQ	GTIM	Fri, Sep 14, 2012	1.45	1.50	1.15	1.46
3410	NASDAQ	GTIM	Thu, Sep 13, 2012	1.47	1.47	1.33	1.46
3409	NASDAQ	GTIM	Wed, Sep 12, 2012	1.38	1.55	1.35	1.51
3408	NASDAQ	GTIM	Tue, Sep 11, 2012	1.55	1.55	1.37	1.53
3407	NASDAQ	GTIM	Mon, Sep 10, 2012	1.51	1.56	1.51	1.56
3406	NASDAQ	GTIM	Fri, Sep 7, 2012	1.42	1.59	1.40	1.55
3405	NASDAQ	GTIM	Thu, Sep 6, 2012	1.39	1.50	1.35	1.50
3404	NASDAQ	GTIM	Wed, Sep 5, 2012	1.43	1.43	1.43	1.43
3403	NASDAQ	GTIM	Tue, Sep 4, 2012	1.39	1.45	1.33	1.45
3402	NASDAQ	GTIM	Fri, Aug 31, 2012	1.45	1.50	1.21	1.40
3401	NASDAQ	GTIM	Thu, Aug 30, 2012	1.61	1.61	1.45	1.45
3400	NASDAQ	GTIM	Wed, Aug 29, 2012	1.73	1.73	1.51	1.69
3399	NASDAQ	GTIM	Tue, Aug 28, 2012	1.76	1.76	1.74	1.76
3398	NASDAQ	GTIM	Mon, Aug 27, 2012	1.74	1.77	1.74	1.75
3397	NASDAQ	GTIM	Fri, Aug 24, 2012	1.79	2.00	1.70	1.75
3396	NASDAQ	GTIM	Thu, Aug 23, 2012	1.71	1.78	1.71	1.78
3395	NASDAQ	GTIM	Wed, Aug 22, 2012	1.83	1.84	1.70	1.79
3394	NASDAQ	GTIM	Tue, Aug 21, 2012	1.83	1.84	1.83	1.83
3393	NASDAQ	GTIM	Mon, Aug 20, 2012	1.79	1.83	1.70	1.74
3392	NASDAQ	GTIM	Fri, Aug 17, 2012	1.80	1.80	1.79	1.79
3391	NASDAQ	GTIM	Thu, Aug 16, 2012	1.76	1.84	1.76	1.78
3390	NASDAQ	GTIM	Wed, Aug 15, 2012	1.74	1.82	1.72	1.75
3389	NASDAQ	GTIM	Tue, Aug 14, 2012	1.86	1.86	1.70	1.85
3388	NASDAQ	GTIM	Mon, Aug 13, 2012	1.95	1.99	1.89	1.89
3387	NASDAQ	GTIM	Fri, Aug 10, 2012	1.95	2.00	1.95	2.00
3386	NASDAQ	GTIM	Thu, Aug 9, 2012	1.95	1.95	1.95	1.95
3385	NASDAQ	GTIM	Wed, Aug 8, 2012	1.96	2.04	1.96	2.04
3384	NASDAQ	GTIM	Tue, Aug 7, 2012	1.98	1.98	1.96	1.96
3383	NASDAQ	GTIM	Mon, Aug 6, 2012	1.95	2.04	1.95	1.96
3382	NASDAQ	GTIM	Fri, Aug 3, 2012	2.05	2.05	1.95	1.95
3381	NASDAQ	GTIM	Wed, Aug 1, 2012	2.02	2.05	2.02	2.05
3380	NASDAQ	GTIM	Tue, Jul 31, 2012	2.01	2.01	1.95	1.95
3379	NASDAQ	GTIM	Mon, Jul 30, 2012	2.01	2.10	2.01	2.10
3378	NASDAQ	GTIM	Fri, Jul 27, 2012	2.12	2.14	2.06	2.06
3377	NASDAQ	GTIM	Thu, Jul 26, 2012	2.07	2.07	1.95	2.07
3376	NASDAQ	GTIM	Wed, Jul 25, 2012	2.01	2.18	1.95	2.15
3375	NASDAQ	GTIM	Tue, Jul 24, 2012	2.03	2.03	2.00	2.01
3374	NASDAQ	GTIM	Mon, Jul 23, 2012	1.95	2.04	1.95	2.00
3373	NASDAQ	GTIM	Fri, Jul 20, 2012	1.99	1.99	1.99	1.99
3372	NASDAQ	GTIM	Thu, Jul 19, 2012	2.04	2.04	1.98	2.04
3371	NASDAQ	GTIM	Wed, Jul 18, 2012	1.96	2.05	1.96	2.05
3370	NASDAQ	GTIM	Tue, Jul 17, 2012	1.97	2.10	1.97	2.04
3369	NASDAQ	GTIM	Mon, Jul 16, 2012	2.03	2.03	2.03	2.03
3368	NASDAQ	GTIM	Fri, Jul 13, 2012	2.05	2.19	2.01	2.01
3367	NASDAQ	GTIM	Thu, Jul 12, 2012	2.01	2.10	2.01	2.08
3366	NASDAQ	GTIM	Wed, Jul 11, 2012	2.12	2.20	2.05	2.20
3365	NASDAQ	GTIM	Tue, Jul 10, 2012	2.15	2.15	2.14	2.14
3364	NASDAQ	GTIM	Mon, Jul 9, 2012	2.23	2.28	2.08	2.15
3363	NASDAQ	GTIM	Fri, Jul 6, 2012	2.00	2.25	2.00	2.07
3362	NASDAQ	GTIM	Thu, Jul 5, 2012	2.00	2.06	2.00	2.06
3361	NASDAQ	GTIM	Tue, Jul 3, 2012	1.98	2.29	1.98	2.01
3360	NASDAQ	GTIM	Mon, Jul 2, 2012	2.08	2.09	1.97	2.07
3359	NASDAQ	GTIM	Fri, Jun 29, 2012	2.02	2.16	1.92	1.95
3358	NASDAQ	GTIM	Thu, Jun 28, 2012	2.05	2.34	2.00	2.08
3357	NASDAQ	GTIM	Wed, Jun 27, 2012	2.13	2.17	2.10	2.10
3356	NASDAQ	GTIM	Tue, Jun 26, 2012	2.27	2.35	2.05	2.15
3355	NASDAQ	GTIM	Mon, Jun 25, 2012	2.46	2.46	2.26	2.29
3354	NASDAQ	GTIM	Fri, Jun 22, 2012	2.33	2.37	2.25	2.37
3353	NASDAQ	GTIM	Thu, Jun 21, 2012	2.48	2.48	2.26	2.34
3352	NASDAQ	GTIM	Wed, Jun 20, 2012	2.47	2.50	2.30	2.49
3351	NASDAQ	GTIM	Tue, Jun 19, 2012	2.42	2.50	2.01	2.41
3350	NASDAQ	GTIM	Mon, Jun 18, 2012	2.74	2.74	2.08	2.46
3349	NASDAQ	GTIM	Fri, Jun 15, 2012	2.03	2.74	1.88	2.74
3348	NASDAQ	GTIM	Thu, Jun 14, 2012	2.03	2.04	1.87	2.03
3347	NASDAQ	GTIM	Wed, Jun 13, 2012	2.11	2.15	1.87	1.87
3346	NASDAQ	GTIM	Tue, Jun 12, 2012	2.15	2.26	2.11	2.11
3345	NASDAQ	GTIM	Mon, Jun 11, 2012	2.18	2.22	2.18	2.20
3344	NASDAQ	GTIM	Fri, Jun 8, 2012	2.14	2.31	2.14	2.30
3343	NASDAQ	GTIM	Thu, Jun 7, 2012	2.10	2.58	2.10	2.12
3342	NASDAQ	GTIM	Wed, Jun 6, 2012	2.05	2.24	2.05	2.10
3341	NASDAQ	GTIM	Tue, Jun 5, 2012	2.12	2.28	1.96	2.00
3340	NASDAQ	GTIM	Mon, Jun 4, 2012	2.14	2.20	2.06	2.20
3339	NASDAQ	GTIM	Fri, Jun 1, 2012	2.27	2.27	2.14	2.25
3338	NASDAQ	GTIM	Thu, May 31, 2012	2.21	2.38	2.21	2.28
3337	NASDAQ	GTIM	Wed, May 30, 2012	2.35	2.35	2.19	2.20
3336	NASDAQ	GTIM	Tue, May 29, 2012	2.29	2.46	2.17	2.34
3335	NASDAQ	GTIM	Fri, May 25, 2012	2.48	2.48	2.25	2.33
3334	NASDAQ	GTIM	Thu, May 24, 2012	2.20	2.68	2.17	2.31
3333	NASDAQ	GTIM	Wed, May 23, 2012	1.90	2.57	1.90	2.23
3332	NASDAQ	GTIM	Tue, May 22, 2012	2.03	2.09	1.78	1.82
3331	NASDAQ	GTIM	Mon, May 21, 2012	2.05	2.21	2.05	2.05
3330	NASDAQ	GTIM	Fri, May 18, 2012	1.99	2.22	1.99	2.06
3329	NASDAQ	GTIM	Thu, May 17, 2012	2.10	2.10	2.01	2.01
3328	NASDAQ	GTIM	Wed, May 16, 2012	2.11	2.20	2.02	2.15
3327	NASDAQ	GTIM	Tue, May 15, 2012	2.25	2.25	2.01	2.01
3326	NASDAQ	GTIM	Mon, May 14, 2012	2.05	2.37	2.05	2.32
3325	NASDAQ	GTIM	Fri, May 11, 2012	2.31	2.39	2.17	2.28
3324	NASDAQ	GTIM	Thu, May 10, 2012	2.59	2.77	2.25	2.35
3323	NASDAQ	GTIM	Wed, May 9, 2012	2.90	2.90	2.40	2.56
3322	NASDAQ	GTIM	Tue, May 8, 2012	2.68	2.71	2.50	2.57
3321	NASDAQ	GTIM	Mon, May 7, 2012	2.90	2.90	2.66	2.68
3320	NASDAQ	GTIM	Fri, May 4, 2012	3.23	3.40	2.94	2.95
3319	NASDAQ	GTIM	Thu, May 3, 2012	3.15	3.34	3.14	3.15
3318	NASDAQ	GTIM	Wed, May 2, 2012	3.63	3.63	3.14	3.14
3317	NASDAQ	GTIM	Tue, May 1, 2012	4.10	4.10	3.40	3.62
3316	NASDAQ	GTIM	Mon, Apr 30, 2012	4.00	4.12	3.78	3.96
3315	NASDAQ	GTIM	Fri, Apr 27, 2012	3.76	4.50	3.69	3.78
3314	NASDAQ	GTIM	Thu, Apr 26, 2012	4.58	4.93	3.85	4.13
3313	NASDAQ	GTIM	Wed, Apr 25, 2012	4.55	5.64	4.50	5.00
3312	NASDAQ	GTIM	Tue, Apr 24, 2012	3.10	5.98	3.10	4.55
3311	NASDAQ	GTIM	Mon, Apr 23, 2012	2.27	3.00	2.20	2.81
3310	NASDAQ	GTIM	Fri, Apr 20, 2012	2.25	2.74	2.12	2.23
3309	NASDAQ	GTIM	Thu, Apr 19, 2012	1.65	2.45	1.63	2.06
3308	NASDAQ	GTIM	Wed, Apr 18, 2012	1.67	1.73	1.54	1.59
3307	NASDAQ	GTIM	Tue, Apr 17, 2012	1.58	1.96	1.55	1.66
3306	NASDAQ	GTIM	Mon, Apr 16, 2012	1.86	2.00	1.42	1.67
3305	NASDAQ	GTIM	Fri, Apr 13, 2012	1.19	3.34	1.19	2.07
3304	NASDAQ	GTIM	Thu, Apr 12, 2012	1.29	1.32	1.10	1.10
3303	NASDAQ	GTIM	Wed, Apr 11, 2012	1.20	1.45	1.13	1.15
3302	NASDAQ	GTIM	Tue, Apr 10, 2012	1.60	1.60	1.16	1.27
3301	NASDAQ	GTIM	Mon, Apr 9, 2012	1.21	1.59	1.11	1.35
3300	NASDAQ	GTIM	Thu, Apr 5, 2012	0.99	1.46	0.99	1.11
3299	NASDAQ	GTIM	Wed, Apr 4, 2012	0.90	0.90	0.90	0.90
3298	NASDAQ	GTIM	Tue, Apr 3, 2012	0.90	0.95	0.90	0.95
3297	NASDAQ	GTIM	Fri, Mar 30, 2012	0.99	0.99	0.99	0.99
3296	NASDAQ	GTIM	Thu, Mar 29, 2012	1.09	1.09	0.95	0.95
3295	NASDAQ	GTIM	Wed, Mar 28, 2012	1.12	1.16	1.10	1.10
3294	NASDAQ	GTIM	Tue, Mar 27, 2012	1.05	1.12	0.95	1.11
3293	NASDAQ	GTIM	Mon, Mar 26, 2012	1.10	1.10	0.71	0.91
3292	NASDAQ	GTIM	Fri, Mar 23, 2012	1.13	1.13	1.13	1.13
3291	NASDAQ	GTIM	Wed, Mar 21, 2012	1.17	1.17	1.09	1.12
3290	NASDAQ	GTIM	Tue, Mar 20, 2012	1.25	1.25	1.17	1.17
3289	NASDAQ	GTIM	Mon, Mar 19, 2012	1.24	1.24	1.24	1.24
3288	NASDAQ	GTIM	Fri, Mar 16, 2012	1.24	1.27	1.18	1.27
3287	NASDAQ	GTIM	Thu, Mar 15, 2012	1.24	1.24	1.24	1.24
3286	NASDAQ	GTIM	Thu, Mar 8, 2012	1.36	1.37	1.36	1.37
3285	NASDAQ	GTIM	Wed, Mar 7, 2012	1.26	1.26	1.26	1.26
3284	NASDAQ	GTIM	Thu, Mar 1, 2012	1.35	1.37	1.35	1.37
3283	NASDAQ	GTIM	Wed, Feb 29, 2012	1.20	1.30	1.17	1.30
3282	NASDAQ	GTIM	Fri, Feb 24, 2012	1.38	1.38	1.38	1.38
3281	NASDAQ	GTIM	Wed, Feb 22, 2012	1.39	1.39	1.39	1.39
3280	NASDAQ	GTIM	Tue, Feb 21, 2012	1.28	1.33	1.28	1.30
3279	NASDAQ	GTIM	Fri, Feb 17, 2012	1.20	1.27	1.20	1.21
3278	NASDAQ	GTIM	Thu, Feb 16, 2012	1.40	1.42	1.25	1.34
3277	NASDAQ	GTIM	Wed, Feb 15, 2012	1.15	1.42	1.15	1.40
3276	NASDAQ	GTIM	Tue, Feb 14, 2012	1.26	1.27	1.26	1.27
3275	NASDAQ	GTIM	Mon, Feb 13, 2012	1.17	1.22	1.17	1.22
3274	NASDAQ	GTIM	Fri, Feb 10, 2012	1.13	1.13	1.13	1.13
3273	NASDAQ	GTIM	Wed, Feb 8, 2012	1.15	1.20	1.15	1.16
3272	NASDAQ	GTIM	Tue, Feb 7, 2012	1.15	1.15	1.15	1.15
3271	NASDAQ	GTIM	Mon, Feb 6, 2012	1.18	1.22	1.18	1.18
3270	NASDAQ	GTIM	Wed, Feb 1, 2012	1.25	1.25	1.25	1.25
3269	NASDAQ	GTIM	Tue, Jan 31, 2012	1.24	1.25	1.24	1.25
3268	NASDAQ	GTIM	Mon, Jan 30, 2012	1.25	1.26	1.19	1.21
3267	NASDAQ	GTIM	Thu, Jan 26, 2012	1.27	1.27	1.25	1.25
3266	NASDAQ	GTIM	Tue, Jan 24, 2012	1.35	1.35	1.25	1.25
3265	NASDAQ	GTIM	Fri, Jan 20, 2012	1.35	1.35	1.28	1.35
3264	NASDAQ	GTIM	Thu, Jan 19, 2012	1.40	1.40	1.40	1.40
3263	NASDAQ	GTIM	Wed, Jan 18, 2012	1.26	1.40	1.25	1.40
3262	NASDAQ	GTIM	Tue, Jan 17, 2012	1.35	1.35	1.35	1.35
3261	NASDAQ	GTIM	Fri, Jan 13, 2012	1.42	1.42	1.35	1.41
3260	NASDAQ	GTIM	Thu, Jan 12, 2012	1.44	1.44	1.25	1.25
3259	NASDAQ	GTIM	Wed, Jan 11, 2012	1.45	1.45	1.25	1.32
3258	NASDAQ	GTIM	Tue, Jan 10, 2012	1.39	1.45	1.37	1.37
3257	NASDAQ	GTIM	Mon, Jan 9, 2012	1.44	1.44	1.26	1.30
3256	NASDAQ	GTIM	Fri, Jan 6, 2012	1.40	1.46	1.15	1.45
3255	NASDAQ	GTIM	Thu, Jan 5, 2012	1.08	1.40	1.08	1.39
3254	NASDAQ	GTIM	Tue, Jan 3, 2012	1.25	1.25	1.20	1.22
3253	NASDAQ	GTIM	Fri, Dec 30, 2011	1.25	1.25	1.15	1.15
3252	NASDAQ	GTIM	Thu, Dec 29, 2011	1.15	1.28	1.11	1.15
3251	NASDAQ	GTIM	Wed, Dec 28, 2011	1.26	1.26	1.06	1.06
3250	NASDAQ	GTIM	Tue, Dec 27, 2011	1.21	1.46	1.15	1.28
3249	NASDAQ	GTIM	Thu, Dec 22, 2011	1.25	1.36	1.25	1.36
3248	NASDAQ	GTIM	Wed, Dec 21, 2011	1.20	1.20	1.19	1.19
3247	NASDAQ	GTIM	Tue, Dec 20, 2011	1.33	1.33	1.19	1.19
3246	NASDAQ	GTIM	Mon, Dec 19, 2011	1.36	1.36	1.19	1.19
3245	NASDAQ	GTIM	Fri, Dec 16, 2011	1.45	1.45	1.30	1.30
3244	NASDAQ	GTIM	Thu, Dec 15, 2011	1.31	1.45	1.31	1.39
3243	NASDAQ	GTIM	Wed, Dec 14, 2011	1.29	1.29	1.29	1.29
3242	NASDAQ	GTIM	Tue, Dec 13, 2011	1.30	1.31	1.30	1.31
3241	NASDAQ	GTIM	Mon, Dec 12, 2011	1.30	1.30	1.30	1.30
3240	NASDAQ	GTIM	Fri, Dec 9, 2011	1.30	1.30	1.30	1.30
3239	NASDAQ	GTIM	Wed, Dec 7, 2011	1.30	1.30	1.30	1.30
3238	NASDAQ	GTIM	Tue, Dec 6, 2011	1.25	1.30	1.25	1.30
3237	NASDAQ	GTIM	Mon, Dec 5, 2011	1.28	1.28	1.24	1.24
3236	NASDAQ	GTIM	Fri, Dec 2, 2011	1.44	1.44	1.25	1.25
3235	NASDAQ	GTIM	Mon, Nov 28, 2011	1.25	1.28	1.25	1.27
3234	NASDAQ	GTIM	Wed, Nov 23, 2011	1.40	1.45	1.22	1.45
3233	NASDAQ	GTIM	Fri, Nov 18, 2011	1.34	1.41	1.34	1.41
3232	NASDAQ	GTIM	Wed, Nov 16, 2011	1.48	1.48	1.48	1.48
3231	NASDAQ	GTIM	Mon, Nov 14, 2011	1.49	1.49	1.49	1.49
3230	NASDAQ	GTIM	Fri, Nov 11, 2011	1.41	1.41	1.40	1.40
3229	NASDAQ	GTIM	Tue, Nov 8, 2011	1.40	1.40	1.40	1.40
3228	NASDAQ	GTIM	Tue, Nov 1, 2011	1.40	1.47	1.40	1.47
3227	NASDAQ	GTIM	Mon, Oct 31, 2011	1.40	1.40	1.40	1.40
3226	NASDAQ	GTIM	Fri, Oct 28, 2011	1.43	1.48	1.40	1.48
3225	NASDAQ	GTIM	Thu, Oct 27, 2011	1.43	1.43	1.43	1.43
3224	NASDAQ	GTIM	Tue, Oct 25, 2011	1.43	1.45	1.43	1.43
3223	NASDAQ	GTIM	Mon, Oct 24, 2011	1.46	1.46	1.40	1.44
3222	NASDAQ	GTIM	Fri, Oct 21, 2011	1.46	1.48	1.46	1.46
3221	NASDAQ	GTIM	Thu, Oct 20, 2011	1.47	1.47	1.47	1.47
3220	NASDAQ	GTIM	Wed, Oct 19, 2011	1.70	1.70	1.46	1.46
3219	NASDAQ	GTIM	Tue, Oct 18, 2011	1.44	1.76	1.40	1.65
3218	NASDAQ	GTIM	Mon, Oct 17, 2011	1.40	1.40	1.40	1.40
3217	NASDAQ	GTIM	Fri, Oct 14, 2011	1.45	1.45	1.45	1.45
3216	NASDAQ	GTIM	Wed, Oct 12, 2011	1.50	1.51	1.40	1.42
3215	NASDAQ	GTIM	Mon, Oct 10, 2011	1.52	1.52	1.52	1.52
3214	NASDAQ	GTIM	Wed, Oct 5, 2011	1.50	1.52	1.50	1.52
3213	NASDAQ	GTIM	Tue, Oct 4, 2011	1.50	1.50	1.50	1.50
3212	NASDAQ	GTIM	Mon, Oct 3, 2011	1.55	1.55	1.50	1.50
3211	NASDAQ	GTIM	Fri, Sep 30, 2011	1.57	1.57	1.55	1.55
3210	NASDAQ	GTIM	Tue, Sep 27, 2011	1.54	1.54	1.54	1.54
3209	NASDAQ	GTIM	Fri, Sep 23, 2011	1.78	1.78	1.77	1.77
3208	NASDAQ	GTIM	Thu, Sep 22, 2011	1.54	1.54	1.54	1.54
3207	NASDAQ	GTIM	Tue, Sep 20, 2011	1.54	1.54	1.54	1.54
3206	NASDAQ	GTIM	Mon, Sep 19, 2011	1.55	1.55	1.55	1.55
3205	NASDAQ	GTIM	Thu, Sep 15, 2011	1.55	1.78	1.55	1.78
3204	NASDAQ	GTIM	Fri, Sep 9, 2011	1.70	1.70	1.70	1.70
3203	NASDAQ	GTIM	Thu, Sep 8, 2011	1.73	1.73	1.73	1.73
3202	NASDAQ	GTIM	Wed, Sep 7, 2011	1.69	1.69	1.69	1.69
3201	NASDAQ	GTIM	Fri, Sep 2, 2011	1.76	1.76	1.70	1.70
3200	NASDAQ	GTIM	Wed, Aug 31, 2011	1.55	1.55	1.55	1.55
3199	NASDAQ	GTIM	Tue, Aug 30, 2011	1.54	1.54	1.54	1.54
3198	NASDAQ	GTIM	Mon, Aug 29, 2011	1.54	1.54	1.54	1.54
3197	NASDAQ	GTIM	Fri, Aug 26, 2011	1.77	1.79	1.77	1.79
3196	NASDAQ	GTIM	Thu, Aug 25, 2011	1.53	1.53	1.53	1.53
3195	NASDAQ	GTIM	Wed, Aug 24, 2011	1.61	1.61	1.38	1.38
3194	NASDAQ	GTIM	Mon, Aug 22, 2011	1.57	1.57	1.43	1.50
3193	NASDAQ	GTIM	Fri, Aug 19, 2011	1.76	1.78	1.62	1.70
3192	NASDAQ	GTIM	Thu, Aug 18, 2011	1.56	1.80	1.56	1.80
3191	NASDAQ	GTIM	Tue, Aug 16, 2011	1.84	1.85	1.84	1.85
3190	NASDAQ	GTIM	Mon, Aug 15, 2011	1.71	1.79	1.50	1.74
3189	NASDAQ	GTIM	Fri, Aug 12, 2011	1.78	1.78	1.59	1.72
3188	NASDAQ	GTIM	Thu, Aug 11, 2011	1.50	1.75	1.50	1.75
3187	NASDAQ	GTIM	Wed, Aug 10, 2011	1.85	1.85	1.45	1.54
3186	NASDAQ	GTIM	Tue, Aug 9, 2011	1.44	1.44	1.44	1.44
3185	NASDAQ	GTIM	Mon, Aug 8, 2011	1.48	1.50	1.44	1.50
3184	NASDAQ	GTIM	Thu, Aug 4, 2011	1.52	1.85	1.48	1.48
3183	NASDAQ	GTIM	Wed, Aug 3, 2011	1.68	1.68	1.47	1.49
3182	NASDAQ	GTIM	Mon, Aug 1, 2011	1.77	1.77	1.77	1.77
3181	NASDAQ	GTIM	Fri, Jul 29, 2011	1.75	1.77	1.75	1.77
3180	NASDAQ	GTIM	Thu, Jul 28, 2011	1.59	1.59	1.59	1.59
3179	NASDAQ	GTIM	Mon, Jul 25, 2011	1.63	1.67	1.49	1.62
3178	NASDAQ	GTIM	Thu, Jul 21, 2011	1.73	1.73	1.72	1.72
3177	NASDAQ	GTIM	Wed, Jul 20, 2011	1.65	1.65	1.65	1.65
3176	NASDAQ	GTIM	Mon, Jul 18, 2011	1.67	1.67	1.65	1.65
3175	NASDAQ	GTIM	Fri, Jul 15, 2011	1.78	1.78	1.68	1.68
3174	NASDAQ	GTIM	Thu, Jul 14, 2011	1.84	1.84	1.68	1.68
3173	NASDAQ	GTIM	Wed, Jul 13, 2011	1.83	1.86	1.83	1.85
3172	NASDAQ	GTIM	Mon, Jul 11, 2011	1.74	1.99	1.74	1.88
3171	NASDAQ	GTIM	Fri, Jul 8, 2011	1.80	1.97	1.80	1.86
3170	NASDAQ	GTIM	Thu, Jul 7, 2011	1.62	1.62	1.61	1.61
3169	NASDAQ	GTIM	Tue, Jul 5, 2011	1.60	1.72	1.60	1.60
3168	NASDAQ	GTIM	Thu, Jun 30, 2011	1.67	1.71	1.55	1.64
3167	NASDAQ	GTIM	Tue, Jun 28, 2011	1.67	1.91	1.52	1.70
3166	NASDAQ	GTIM	Mon, Jun 27, 2011	1.75	1.80	1.47	1.67
3165	NASDAQ	GTIM	Thu, Jun 23, 2011	1.81	1.81	1.81	1.81
3164	NASDAQ	GTIM	Wed, Jun 22, 2011	1.91	1.91	1.81	1.81
3163	NASDAQ	GTIM	Tue, Jun 21, 2011	1.92	1.99	1.90	1.99
3162	NASDAQ	GTIM	Fri, Jun 17, 2011	2.00	2.00	2.00	2.00
3161	NASDAQ	GTIM	Thu, Jun 16, 2011	1.92	1.98	1.92	1.98
3160	NASDAQ	GTIM	Wed, Jun 15, 2011	1.66	1.98	1.60	1.74
3159	NASDAQ	GTIM	Tue, Jun 14, 2011	1.92	1.93	1.92	1.93
3158	NASDAQ	GTIM	Fri, Jun 10, 2011	1.85	2.00	1.68	1.71
3157	NASDAQ	GTIM	Thu, Jun 9, 2011	1.76	1.83	1.75	1.83
3156	NASDAQ	GTIM	Wed, Jun 8, 2011	1.85	1.85	1.85	1.85
3155	NASDAQ	GTIM	Mon, Jun 6, 2011	1.77	1.77	1.77	1.77
3154	NASDAQ	GTIM	Tue, May 31, 2011	1.75	1.79	1.74	1.79
3153	NASDAQ	GTIM	Fri, May 27, 2011	1.78	1.78	1.78	1.78
3152	NASDAQ	GTIM	Thu, May 26, 2011	1.79	1.79	1.79	1.79
3151	NASDAQ	GTIM	Wed, May 25, 2011	1.80	1.80	1.80	1.80
3150	NASDAQ	GTIM	Tue, May 24, 2011	1.80	1.80	1.78	1.78
3149	NASDAQ	GTIM	Mon, May 23, 2011	1.86	1.86	1.80	1.80
3148	NASDAQ	GTIM	Tue, May 17, 2011	1.95	2.00	1.81	2.00
3147	NASDAQ	GTIM	Mon, May 16, 2011	1.93	1.93	1.93	1.93
3146	NASDAQ	GTIM	Fri, May 13, 2011	2.00	2.00	1.98	1.98
3145	NASDAQ	GTIM	Thu, May 12, 2011	1.83	1.83	1.83	1.83
3144	NASDAQ	GTIM	Wed, May 11, 2011	2.00	2.00	2.00	2.00
3143	NASDAQ	GTIM	Mon, May 9, 2011	1.85	1.99	1.85	1.94
3142	NASDAQ	GTIM	Wed, May 4, 2011	1.99	1.99	1.99	1.99
3141	NASDAQ	GTIM	Tue, May 3, 2011	1.90	1.98	1.90	1.98
3140	NASDAQ	GTIM	Mon, May 2, 2011	1.85	1.85	1.85	1.85
3139	NASDAQ	GTIM	Fri, Apr 29, 2011	1.86	1.91	1.86	1.91
3138	NASDAQ	GTIM	Wed, Apr 27, 2011	1.83	1.83	1.83	1.83
3137	NASDAQ	GTIM	Mon, Apr 25, 2011	1.87	1.90	1.80	1.80
3136	NASDAQ	GTIM	Thu, Apr 21, 2011	1.90	1.90	1.84	1.84
3135	NASDAQ	GTIM	Wed, Apr 20, 2011	1.84	1.87	1.78	1.87
3134	NASDAQ	GTIM	Tue, Apr 19, 2011	1.89	1.90	1.80	1.80
3133	NASDAQ	GTIM	Mon, Apr 18, 2011	1.87	2.11	1.87	1.90
3132	NASDAQ	GTIM	Fri, Apr 15, 2011	2.06	2.06	1.86	1.91
3131	NASDAQ	GTIM	Thu, Apr 14, 2011	2.05	2.15	2.05	2.11
3130	NASDAQ	GTIM	Wed, Apr 13, 2011	2.36	2.51	2.20	2.20
3129	NASDAQ	GTIM	Tue, Apr 12, 2011	2.20	2.40	2.20	2.40
3128	NASDAQ	GTIM	Mon, Apr 11, 2011	2.11	2.40	2.11	2.26
3127	NASDAQ	GTIM	Fri, Apr 8, 2011	2.14	2.20	2.12	2.12
3126	NASDAQ	GTIM	Thu, Apr 7, 2011	2.45	2.53	1.95	2.11
3125	NASDAQ	GTIM	Wed, Apr 6, 2011	2.48	2.99	2.34	2.44
3124	NASDAQ	GTIM	Tue, Apr 5, 2011	2.29	2.39	2.25	2.34
3123	NASDAQ	GTIM	Mon, Apr 4, 2011	1.95	1.99	1.90	1.90
3122	NASDAQ	GTIM	Fri, Apr 1, 2011	2.32	2.32	1.91	1.96
3121	NASDAQ	GTIM	Thu, Mar 31, 2011	2.33	2.39	2.05	2.25
3120	NASDAQ	GTIM	Wed, Mar 30, 2011	1.99	2.39	1.99	2.30
3119	NASDAQ	GTIM	Tue, Mar 29, 2011	1.80	1.80	1.80	1.80
3118	NASDAQ	GTIM	Mon, Mar 28, 2011	1.96	1.91	1.88	1.91
3117	NASDAQ	GTIM	Fri, Mar 25, 2011	2.09	1.95	1.95	1.95
3116	NASDAQ	GTIM	Wed, Mar 23, 2011	2.01	2.01	1.99	1.99
3115	NASDAQ	GTIM	Fri, Mar 18, 2011	2.06	2.06	2.05	2.05
3114	NASDAQ	GTIM	Thu, Mar 17, 2011	2.07	2.12	2.06	2.12
3113	NASDAQ	GTIM	Tue, Mar 15, 2011	2.23	2.28	2.23	2.28
3112	NASDAQ	GTIM	Fri, Mar 11, 2011	2.05	2.27	2.03	2.27
3111	NASDAQ	GTIM	Thu, Mar 10, 2011	2.28	2.43	2.01	2.24
3110	NASDAQ	GTIM	Wed, Mar 9, 2011	2.48	2.49	2.18	2.27
3109	NASDAQ	GTIM	Tue, Mar 8, 2011	2.58	2.58	2.40	2.40
3108	NASDAQ	GTIM	Mon, Mar 7, 2011	2.88	2.88	2.67	2.67
3107	NASDAQ	GTIM	Wed, Mar 2, 2011	2.72	2.98	2.72	2.98
3106	NASDAQ	GTIM	Tue, Mar 1, 2011	3.10	3.10	3.10	3.10
3105	NASDAQ	GTIM	Mon, Feb 28, 2011	2.89	2.95	2.89	2.95
3104	NASDAQ	GTIM	Fri, Feb 25, 2011	2.72	2.89	2.72	2.89
3103	NASDAQ	GTIM	Thu, Feb 24, 2011	2.95	3.08	2.90	3.08
3102	NASDAQ	GTIM	Wed, Feb 23, 2011	3.18	3.21	2.95	2.95
3101	NASDAQ	GTIM	Tue, Feb 22, 2011	3.73	3.73	2.95	2.95
3100	NASDAQ	GTIM	Fri, Feb 18, 2011	3.66	3.93	3.66	3.90
3099	NASDAQ	GTIM	Thu, Feb 17, 2011	3.87	3.96	3.59	3.59
3098	NASDAQ	GTIM	Wed, Feb 16, 2011	3.77	3.77	3.56	3.69
3097	NASDAQ	GTIM	Tue, Feb 15, 2011	3.98	3.98	3.98	3.98
3096	NASDAQ	GTIM	Mon, Feb 14, 2011	3.73	3.73	3.68	3.68
3095	NASDAQ	GTIM	Fri, Feb 11, 2011	3.75	3.87	3.75	3.87
3094	NASDAQ	GTIM	Thu, Feb 10, 2011	3.80	3.97	3.69	3.75
3093	NASDAQ	GTIM	Tue, Feb 8, 2011	3.64	3.96	3.63	3.86
3092	NASDAQ	GTIM	Mon, Feb 7, 2011	3.43	3.73	3.43	3.68
3091	NASDAQ	GTIM	Fri, Feb 4, 2011	3.50	3.62	3.31	3.33
3090	NASDAQ	GTIM	Thu, Feb 3, 2011	3.52	3.53	3.50	3.52
3089	NASDAQ	GTIM	Wed, Feb 2, 2011	3.50	3.67	3.50	3.60
3088	NASDAQ	GTIM	Tue, Feb 1, 2011	3.96	3.96	3.20	3.55
3087	NASDAQ	GTIM	Mon, Jan 31, 2011	2.98	4.05	2.11	3.75
3086	NASDAQ	GTIM	Thu, Dec 30, 2010	0.70	0.70	0.63	0.68
3085	NASDAQ	GTIM	Wed, Dec 29, 2010	0.61	0.70	0.61	0.68
3084	NASDAQ	GTIM	Tue, Dec 28, 2010	0.62	0.62	0.62	0.62
3083	NASDAQ	GTIM	Mon, Dec 27, 2010	0.61	0.67	0.61	0.61
3082	NASDAQ	GTIM	Thu, Dec 23, 2010	0.60	0.60	0.60	0.60
3081	NASDAQ	GTIM	Tue, Dec 21, 2010	0.60	0.65	0.60	0.65
3080	NASDAQ	GTIM	Mon, Dec 20, 2010	0.63	0.63	0.63	0.63
3079	NASDAQ	GTIM	Fri, Dec 17, 2010	0.60	0.60	0.60	0.60
3078	NASDAQ	GTIM	Thu, Dec 16, 2010	0.55	0.60	0.55	0.60
3077	NASDAQ	GTIM	Wed, Dec 15, 2010	0.56	0.60	0.55	0.60
3076	NASDAQ	GTIM	Tue, Dec 14, 2010	0.51	0.57	0.51	0.56
3075	NASDAQ	GTIM	Mon, Dec 13, 2010	0.50	0.68	0.50	0.52
3074	NASDAQ	GTIM	Fri, Dec 10, 2010	0.53	0.59	0.53	0.58
3073	NASDAQ	GTIM	Thu, Dec 9, 2010	0.53	0.53	0.53	0.53
3072	NASDAQ	GTIM	Wed, Dec 8, 2010	0.70	0.70	0.40	0.54
3071	NASDAQ	GTIM	Mon, Dec 6, 2010	0.67	0.70	0.67	0.70
3070	NASDAQ	GTIM	Fri, Dec 3, 2010	0.66	0.68	0.66	0.68
3069	NASDAQ	GTIM	Wed, Dec 1, 2010	0.70	0.70	0.70	0.70
3068	NASDAQ	GTIM	Fri, Nov 26, 2010	0.69	0.69	0.69	0.69
3067	NASDAQ	GTIM	Wed, Nov 24, 2010	0.70	0.70	0.63	0.69
3066	NASDAQ	GTIM	Tue, Nov 23, 2010	0.69	0.70	0.69	0.70
3065	NASDAQ	GTIM	Fri, Nov 19, 2010	0.70	0.70	0.68	0.68
3064	NASDAQ	GTIM	Thu, Nov 18, 2010	0.97	0.97	0.71	0.74
3063	NASDAQ	GTIM	Tue, Nov 16, 2010	0.68	0.68	0.68	0.68
3062	NASDAQ	GTIM	Thu, Nov 11, 2010	0.75	0.75	0.75	0.75
3061	NASDAQ	GTIM	Mon, Nov 8, 2010	0.71	0.75	0.71	0.75
3060	NASDAQ	GTIM	Fri, Nov 5, 2010	0.75	0.75	0.71	0.75
3059	NASDAQ	GTIM	Thu, Nov 4, 2010	0.75	0.75	0.75	0.75
3058	NASDAQ	GTIM	Wed, Nov 3, 2010	0.75	0.75	0.75	0.75
3057	NASDAQ	GTIM	Tue, Nov 2, 2010	0.70	0.75	0.70	0.70
3056	NASDAQ	GTIM	Fri, Oct 29, 2010	0.75	0.75	0.75	0.75
3055	NASDAQ	GTIM	Tue, Oct 26, 2010	0.69	0.83	0.69	0.77
3054	NASDAQ	GTIM	Fri, Oct 22, 2010	0.72	0.72	0.72	0.72
3053	NASDAQ	GTIM	Thu, Oct 21, 2010	0.72	0.72	0.72	0.72
3052	NASDAQ	GTIM	Wed, Oct 20, 2010	0.75	0.75	0.72	0.72
3051	NASDAQ	GTIM	Tue, Oct 19, 2010	0.72	0.75	0.72	0.75
3050	NASDAQ	GTIM	Mon, Oct 18, 2010	0.76	0.76	0.75	0.75
3049	NASDAQ	GTIM	Fri, Oct 15, 2010	0.67	0.75	0.67	0.75
3048	NASDAQ	GTIM	Mon, Oct 11, 2010	0.86	0.86	0.81	0.81
3047	NASDAQ	GTIM	Fri, Oct 8, 2010	0.80	0.81	0.80	0.81
3046	NASDAQ	GTIM	Thu, Oct 7, 2010	0.80	0.80	0.80	0.80
3045	NASDAQ	GTIM	Wed, Oct 6, 2010	0.75	0.84	0.70	0.74
3044	NASDAQ	GTIM	Tue, Oct 5, 2010	0.85	0.85	0.64	0.75
3043	NASDAQ	GTIM	Mon, Oct 4, 2010	1.00	1.00	0.82	0.82
3042	NASDAQ	GTIM	Fri, Oct 1, 2010	0.94	1.00	0.92	1.00
3041	NASDAQ	GTIM	Thu, Sep 30, 2010	0.90	0.94	0.90	0.94
3040	NASDAQ	GTIM	Wed, Sep 29, 2010	0.85	0.85	0.85	0.85
3039	NASDAQ	GTIM	Tue, Sep 28, 2010	0.86	0.86	0.82	0.82
3038	NASDAQ	GTIM	Mon, Sep 27, 2010	0.70	0.94	0.66	0.91
3037	NASDAQ	GTIM	Fri, Sep 24, 2010	0.76	0.80	0.67	0.80
3036	NASDAQ	GTIM	Thu, Sep 23, 2010	0.65	0.76	0.65	0.76
3035	NASDAQ	GTIM	Wed, Sep 22, 2010	0.66	0.74	0.66	0.74
3034	NASDAQ	GTIM	Tue, Sep 21, 2010	0.71	0.76	0.65	0.76
3033	NASDAQ	GTIM	Mon, Sep 20, 2010	0.74	0.76	0.70	0.76
3032	NASDAQ	GTIM	Fri, Sep 17, 2010	0.78	0.82	0.78	0.82
3031	NASDAQ	GTIM	Thu, Sep 16, 2010	0.81	0.82	0.74	0.76
3030	NASDAQ	GTIM	Wed, Sep 15, 2010	0.60	0.82	0.60	0.80
3029	NASDAQ	GTIM	Tue, Sep 14, 2010	0.48	0.59	0.48	0.59
3028	NASDAQ	GTIM	Mon, Sep 13, 2010	0.44	0.48	0.44	0.46
3027	NASDAQ	GTIM	Fri, Sep 10, 2010	0.43	0.43	0.43	0.43
3026	NASDAQ	GTIM	Thu, Sep 9, 2010	0.45	0.45	0.40	0.40
3025	NASDAQ	GTIM	Wed, Sep 8, 2010	0.45	0.45	0.35	0.44
3024	NASDAQ	GTIM	Tue, Sep 7, 2010	0.33	0.44	0.33	0.40
3023	NASDAQ	GTIM	Fri, Sep 3, 2010	0.38	0.53	0.30	0.30
3022	NASDAQ	GTIM	Thu, Sep 2, 2010	0.59	1.00	0.35	0.36
3021	NASDAQ	GTIM	Wed, Sep 1, 2010	0.70	0.70	0.55	0.58
3020	NASDAQ	GTIM	Mon, Aug 30, 2010	0.91	0.92	0.90	0.92
3019	NASDAQ	GTIM	Fri, Aug 27, 2010	0.85	0.91	0.80	0.91
3018	NASDAQ	GTIM	Thu, Aug 26, 2010	0.74	0.74	0.74	0.74
3017	NASDAQ	GTIM	Mon, Aug 23, 2010	0.76	0.76	0.68	0.70
3016	NASDAQ	GTIM	Thu, Aug 19, 2010	0.75	0.75	0.75	0.75
3015	NASDAQ	GTIM	Wed, Aug 18, 2010	0.75	0.75	0.75	0.75
3014	NASDAQ	GTIM	Tue, Aug 17, 2010	0.60	1.00	0.60	0.91
3013	NASDAQ	GTIM	Mon, Aug 16, 2010	0.59	0.60	0.53	0.53
3012	NASDAQ	GTIM	Fri, Aug 13, 2010	0.77	0.77	0.77	0.77
3011	NASDAQ	GTIM	Tue, Aug 10, 2010	0.85	0.85	0.77	0.77
3010	NASDAQ	GTIM	Wed, Aug 4, 2010	0.95	1.03	0.88	0.92
3009	NASDAQ	GTIM	Tue, Aug 3, 2010	0.83	0.88	0.83	0.88
3008	NASDAQ	GTIM	Mon, Aug 2, 2010	0.92	1.00	0.92	1.00
3007	NASDAQ	GTIM	Tue, Jul 27, 2010	0.99	1.01	0.99	1.01
3006	NASDAQ	GTIM	Fri, Jul 23, 2010	0.99	1.00	0.99	1.00
3005	NASDAQ	GTIM	Thu, Jul 22, 2010	0.95	1.00	0.95	1.00
3004	NASDAQ	GTIM	Wed, Jul 21, 2010	0.92	0.92	0.92	0.92
3003	NASDAQ	GTIM	Tue, Jul 20, 2010	0.95	0.95	0.95	0.95
3002	NASDAQ	GTIM	Wed, Jul 14, 2010	0.94	0.95	0.94	0.95
3001	NASDAQ	GTIM	Tue, Jul 13, 2010	0.95	0.95	0.95	0.95
3000	NASDAQ	GTIM	Wed, Jun 30, 2010	0.92	0.92	0.92	0.92
2999	NASDAQ	GTIM	Tue, Jun 29, 2010	0.93	0.93	0.93	0.93
2998	NASDAQ	GTIM	Fri, Jun 25, 2010	0.93	0.93	0.93	0.93
2997	NASDAQ	GTIM	Tue, Jun 15, 2010	0.92	0.92	0.92	0.92
2996	NASDAQ	GTIM	Mon, Jun 14, 2010	0.92	0.92	0.92	0.92
2995	NASDAQ	GTIM	Fri, Jun 11, 2010	0.92	0.92	0.92	0.92
2994	NASDAQ	GTIM	Thu, Jun 10, 2010	0.95	0.95	0.95	0.95
2993	NASDAQ	GTIM	Wed, Jun 9, 2010	1.03	1.03	0.99	0.99
2992	NASDAQ	GTIM	Tue, Jun 8, 2010	1.03	1.03	0.92	0.92
2991	NASDAQ	GTIM	Mon, Jun 7, 2010	0.94	0.95	0.92	0.92
2990	NASDAQ	GTIM	Fri, Jun 4, 2010	0.94	0.94	0.94	0.94
2989	NASDAQ	GTIM	Thu, Jun 3, 2010	1.13	1.13	1.01	1.01
2988	NASDAQ	GTIM	Wed, Jun 2, 2010	1.07	1.07	1.01	1.01
2987	NASDAQ	GTIM	Tue, Jun 1, 2010	1.17	1.17	0.99	0.99
2986	NASDAQ	GTIM	Fri, May 28, 2010	1.00	1.00	0.90	0.94
2985	NASDAQ	GTIM	Wed, May 26, 2010	1.04	1.16	1.04	1.16
2984	NASDAQ	GTIM	Tue, May 25, 2010	1.07	1.07	1.00	1.00
2983	NASDAQ	GTIM	Mon, May 24, 2010	1.10	1.10	1.01	1.07
2982	NASDAQ	GTIM	Fri, May 21, 2010	1.01	1.01	1.01	1.01
2981	NASDAQ	GTIM	Thu, May 20, 2010	1.04	1.04	1.01	1.01
2980	NASDAQ	GTIM	Wed, May 19, 2010	1.01	1.01	1.01	1.01
2979	NASDAQ	GTIM	Mon, May 17, 2010	1.03	1.03	1.03	1.03
2978	NASDAQ	GTIM	Fri, May 14, 2010	1.03	1.03	1.01	1.01
2977	NASDAQ	GTIM	Thu, May 13, 2010	1.10	1.10	1.10	1.10
2976	NASDAQ	GTIM	Wed, May 12, 2010	1.05	1.06	1.05	1.06
2975	NASDAQ	GTIM	Mon, May 10, 2010	1.04	1.05	1.03	1.03
2974	NASDAQ	GTIM	Fri, May 7, 2010	1.06	1.06	1.06	1.06
2973	NASDAQ	GTIM	Wed, May 5, 2010	1.06	1.06	1.06	1.06
2972	NASDAQ	GTIM	Mon, May 3, 2010	1.06	1.06	1.06	1.06
2971	NASDAQ	GTIM	Thu, Apr 29, 2010	1.06	1.25	1.06	1.18
2970	NASDAQ	GTIM	Tue, Apr 27, 2010	1.06	1.06	1.06	1.06
2969	NASDAQ	GTIM	Mon, Apr 26, 2010	1.07	1.07	1.06	1.06
2968	NASDAQ	GTIM	Fri, Apr 23, 2010	1.06	1.06	1.06	1.06
2967	NASDAQ	GTIM	Thu, Apr 22, 2010	1.11	1.34	1.06	1.07
2966	NASDAQ	GTIM	Wed, Apr 21, 2010	1.11	1.11	1.11	1.11
2965	NASDAQ	GTIM	Wed, Apr 14, 2010	1.15	1.15	1.15	1.15
2964	NASDAQ	GTIM	Mon, Apr 12, 2010	1.07	1.25	1.07	1.25
2963	NASDAQ	GTIM	Fri, Apr 9, 2010	1.18	1.25	1.18	1.25
2962	NASDAQ	GTIM	Thu, Apr 8, 2010	1.08	1.08	1.08	1.08
2961	NASDAQ	GTIM	Tue, Apr 6, 2010	1.08	1.16	1.08	1.16
2960	NASDAQ	GTIM	Mon, Apr 5, 2010	1.14	1.14	1.14	1.14
2959	NASDAQ	GTIM	Thu, Apr 1, 2010	1.11	1.11	1.11	1.11
2958	NASDAQ	GTIM	Tue, Mar 30, 2010	1.08	1.08	1.08	1.08
2957	NASDAQ	GTIM	Mon, Mar 29, 2010	1.20	1.20	1.16	1.16
2956	NASDAQ	GTIM	Fri, Mar 26, 2010	1.19	1.19	1.19	1.19
2955	NASDAQ	GTIM	Wed, Mar 24, 2010	1.20	1.20	1.20	1.20
2954	NASDAQ	GTIM	Mon, Mar 22, 2010	1.18	1.25	1.15	1.25
2953	NASDAQ	GTIM	Fri, Mar 19, 2010	1.25	1.44	1.08	1.32
2952	NASDAQ	GTIM	Thu, Mar 18, 2010	1.20	1.25	1.19	1.25
2951	NASDAQ	GTIM	Wed, Mar 17, 2010	1.19	1.19	1.03	1.03
2950	NASDAQ	GTIM	Tue, Mar 16, 2010	1.11	1.11	1.11	1.11
2949	NASDAQ	GTIM	Mon, Mar 15, 2010	1.11	1.11	1.10	1.10
2948	NASDAQ	GTIM	Fri, Mar 12, 2010	1.06	1.28	1.06	1.28
2947	NASDAQ	GTIM	Thu, Mar 11, 2010	1.19	1.20	1.19	1.19
2946	NASDAQ	GTIM	Wed, Mar 10, 2010	1.10	1.25	1.10	1.23
2945	NASDAQ	GTIM	Tue, Mar 9, 2010	1.15	1.15	1.11	1.11
2944	NASDAQ	GTIM	Mon, Mar 8, 2010	1.16	1.20	1.02	1.04
2943	NASDAQ	GTIM	Fri, Mar 5, 2010	1.08	1.08	1.08	1.08
2942	NASDAQ	GTIM	Thu, Mar 4, 2010	1.05	1.05	1.05	1.05
2941	NASDAQ	GTIM	Wed, Mar 3, 2010	1.09	1.09	1.09	1.09
2940	NASDAQ	GTIM	Tue, Mar 2, 2010	1.05	1.10	1.05	1.10
2939	NASDAQ	GTIM	Mon, Mar 1, 2010	1.05	1.05	1.05	1.05
2938	NASDAQ	GTIM	Fri, Feb 26, 2010	1.05	1.05	1.05	1.05
2937	NASDAQ	GTIM	Thu, Feb 25, 2010	1.09	1.09	1.09	1.09
2936	NASDAQ	GTIM	Wed, Feb 24, 2010	1.07	1.08	1.00	1.05
2935	NASDAQ	GTIM	Tue, Feb 23, 2010	1.10	1.21	0.96	1.21
2934	NASDAQ	GTIM	Thu, Feb 18, 2010	1.10	1.15	1.10	1.15
2933	NASDAQ	GTIM	Tue, Feb 16, 2010	1.08	1.08	1.08	1.08
2932	NASDAQ	GTIM	Fri, Feb 12, 2010	1.08	1.08	1.08	1.08
2931	NASDAQ	GTIM	Mon, Feb 8, 2010	1.13	1.13	1.13	1.13
2930	NASDAQ	GTIM	Fri, Feb 5, 2010	1.10	1.10	1.08	1.08
2929	NASDAQ	GTIM	Thu, Feb 4, 2010	1.12	1.19	1.10	1.18
2928	NASDAQ	GTIM	Wed, Feb 3, 2010	1.12	1.12	1.12	1.12
2927	NASDAQ	GTIM	Tue, Feb 2, 2010	1.16	1.16	1.13	1.13
2926	NASDAQ	GTIM	Mon, Feb 1, 2010	1.17	1.22	1.17	1.22
2925	NASDAQ	GTIM	Fri, Jan 29, 2010	1.20	1.20	1.17	1.17
2924	NASDAQ	GTIM	Thu, Jan 28, 2010	1.15	1.24	1.15	1.24
2923	NASDAQ	GTIM	Tue, Jan 26, 2010	1.22	1.25	1.18	1.25
2922	NASDAQ	GTIM	Thu, Jan 21, 2010	1.28	1.28	1.28	1.28
2921	NASDAQ	GTIM	Wed, Jan 20, 2010	1.25	1.25	1.25	1.25
2920	NASDAQ	GTIM	Tue, Jan 19, 2010	1.13	1.15	1.13	1.15
2919	NASDAQ	GTIM	Fri, Jan 15, 2010	1.14	1.14	1.14	1.14
2918	NASDAQ	GTIM	Tue, Jan 12, 2010	1.09	1.09	1.09	1.09
2917	NASDAQ	GTIM	Fri, Jan 8, 2010	1.15	1.15	1.15	1.15
2916	NASDAQ	GTIM	Thu, Jan 7, 2010	1.09	1.09	1.09	1.09
2915	NASDAQ	GTIM	Tue, Jan 5, 2010	1.10	1.10	1.10	1.10
2914	NASDAQ	GTIM	Wed, Dec 23, 2009	1.09	1.09	1.08	1.08
2913	NASDAQ	GTIM	Mon, Dec 21, 2009	1.29	1.29	1.08	1.09
2912	NASDAQ	GTIM	Fri, Dec 18, 2009	1.08	1.08	1.08	1.08
2911	NASDAQ	GTIM	Thu, Dec 17, 2009	1.30	1.30	1.09	1.10
2910	NASDAQ	GTIM	Wed, Dec 16, 2009	1.10	1.37	1.08	1.37
2909	NASDAQ	GTIM	Mon, Dec 14, 2009	1.08	1.08	1.08	1.08
2908	NASDAQ	GTIM	Fri, Dec 11, 2009	1.10	1.10	1.08	1.08
2907	NASDAQ	GTIM	Thu, Dec 10, 2009	1.10	1.10	1.10	1.10
2906	NASDAQ	GTIM	Fri, Dec 4, 2009	1.12	1.12	1.12	1.12
2905	NASDAQ	GTIM	Tue, Dec 1, 2009	1.08	1.08	1.08	1.08
2904	NASDAQ	GTIM	Mon, Nov 30, 2009	1.09	1.56	1.05	1.05
2903	NASDAQ	GTIM	Wed, Nov 25, 2009	1.22	1.22	1.09	1.09
2902	NASDAQ	GTIM	Wed, Nov 18, 2009	1.18	1.25	1.05	1.05
2901	NASDAQ	GTIM	Tue, Nov 17, 2009	1.15	1.15	1.15	1.15
2900	NASDAQ	GTIM	Mon, Nov 16, 2009	1.10	1.10	1.10	1.10
2899	NASDAQ	GTIM	Thu, Nov 12, 2009	1.10	1.10	1.10	1.10
2898	NASDAQ	GTIM	Wed, Nov 11, 2009	1.25	1.25	1.20	1.20
2897	NASDAQ	GTIM	Fri, Nov 6, 2009	1.10	1.15	1.10	1.15
2896	NASDAQ	GTIM	Wed, Nov 4, 2009	1.10	1.10	1.05	1.05
2895	NASDAQ	GTIM	Tue, Nov 3, 2009	1.11	1.11	1.10	1.10
2894	NASDAQ	GTIM	Mon, Nov 2, 2009	1.11	1.11	1.11	1.11
2893	NASDAQ	GTIM	Fri, Oct 30, 2009	1.17	1.17	1.15	1.15
2892	NASDAQ	GTIM	Wed, Oct 28, 2009	1.11	1.11	1.11	1.11
2891	NASDAQ	GTIM	Mon, Oct 26, 2009	1.11	1.11	1.11	1.11
2890	NASDAQ	GTIM	Mon, Oct 19, 2009	1.08	1.17	1.08	1.17
2889	NASDAQ	GTIM	Fri, Oct 16, 2009	1.10	1.10	1.10	1.10
2888	NASDAQ	GTIM	Thu, Oct 15, 2009	1.10	1.15	1.10	1.10
2887	NASDAQ	GTIM	Tue, Oct 13, 2009	1.12	1.12	1.10	1.10
2886	NASDAQ	GTIM	Mon, Oct 12, 2009	1.12	1.12	1.12	1.12
2885	NASDAQ	GTIM	Fri, Oct 9, 2009	1.20	1.20	1.12	1.12
2884	NASDAQ	GTIM	Thu, Oct 8, 2009	1.15	1.15	1.15	1.15
2883	NASDAQ	GTIM	Mon, Oct 5, 2009	1.20	1.20	1.20	1.20
2882	NASDAQ	GTIM	Thu, Oct 1, 2009	1.20	1.20	1.20	1.20
2881	NASDAQ	GTIM	Wed, Sep 30, 2009	1.21	1.21	1.21	1.21
2880	NASDAQ	GTIM	Wed, Sep 23, 2009	1.25	1.25	1.20	1.20
2879	NASDAQ	GTIM	Mon, Sep 21, 2009	1.22	1.29	1.21	1.29
2878	NASDAQ	GTIM	Wed, Sep 16, 2009	1.21	1.25	1.21	1.25
2877	NASDAQ	GTIM	Tue, Sep 15, 2009	1.29	1.29	1.29	1.29
2876	NASDAQ	GTIM	Mon, Sep 14, 2009	1.31	1.31	1.22	1.31
2875	NASDAQ	GTIM	Fri, Sep 11, 2009	1.25	1.25	1.25	1.25
2874	NASDAQ	GTIM	Wed, Sep 9, 2009	1.29	1.30	1.25	1.25
2873	NASDAQ	GTIM	Fri, Sep 4, 2009	1.21	1.30	1.21	1.30
2872	NASDAQ	GTIM	Thu, Sep 3, 2009	1.22	1.23	1.21	1.23
2871	NASDAQ	GTIM	Wed, Sep 2, 2009	1.30	1.30	1.30	1.30
2870	NASDAQ	GTIM	Tue, Sep 1, 2009	1.20	1.20	1.20	1.20
2869	NASDAQ	GTIM	Mon, Aug 31, 2009	1.22	1.25	1.20	1.20
2868	NASDAQ	GTIM	Fri, Aug 28, 2009	1.26	1.35	1.25	1.30
2867	NASDAQ	GTIM	Wed, Aug 26, 2009	1.40	1.40	1.40	1.40
2866	NASDAQ	GTIM	Tue, Aug 25, 2009	1.25	1.50	1.25	1.50
2865	NASDAQ	GTIM	Mon, Aug 24, 2009	1.40	1.59	1.40	1.59
2864	NASDAQ	GTIM	Fri, Aug 21, 2009	1.40	1.55	1.40	1.55
2863	NASDAQ	GTIM	Wed, Aug 19, 2009	1.65	1.65	1.24	1.24
2862	NASDAQ	GTIM	Tue, Aug 18, 2009	1.62	1.65	1.55	1.63
2861	NASDAQ	GTIM	Mon, Aug 17, 2009	1.55	1.65	1.50	1.57
2860	NASDAQ	GTIM	Fri, Aug 14, 2009	1.21	1.49	1.21	1.45
2859	NASDAQ	GTIM	Thu, Aug 13, 2009	1.45	1.45	1.45	1.45
2858	NASDAQ	GTIM	Wed, Aug 12, 2009	1.55	1.55	1.30	1.55
2857	NASDAQ	GTIM	Tue, Aug 11, 2009	1.40	1.50	1.40	1.50
2856	NASDAQ	GTIM	Fri, Aug 7, 2009	1.39	1.41	1.25	1.25
2855	NASDAQ	GTIM	Wed, Aug 5, 2009	1.25	1.41	1.25	1.39
2854	NASDAQ	GTIM	Tue, Aug 4, 2009	1.40	1.45	1.40	1.43
2853	NASDAQ	GTIM	Mon, Aug 3, 2009	1.27	1.42	1.27	1.42
2852	NASDAQ	GTIM	Thu, Jul 30, 2009	1.43	1.43	1.43	1.43
2851	NASDAQ	GTIM	Wed, Jul 29, 2009	1.10	1.45	1.10	1.25
2850	NASDAQ	GTIM	Thu, Jul 23, 2009	1.15	1.15	1.15	1.15
2849	NASDAQ	GTIM	Tue, Jul 21, 2009	1.13	1.26	1.08	1.26
2848	NASDAQ	GTIM	Mon, Jul 20, 2009	1.20	1.37	1.20	1.37
2847	NASDAQ	GTIM	Thu, Jul 16, 2009	1.31	1.31	1.31	1.31
2846	NASDAQ	GTIM	Tue, Jul 14, 2009	1.37	1.37	1.37	1.37
2845	NASDAQ	GTIM	Fri, Jul 10, 2009	1.21	1.29	1.11	1.20
2844	NASDAQ	GTIM	Thu, Jul 9, 2009	1.30	1.45	1.30	1.40
2843	NASDAQ	GTIM	Wed, Jul 8, 2009	1.46	1.46	1.35	1.35
2842	NASDAQ	GTIM	Tue, Jul 7, 2009	1.35	1.35	1.35	1.35
2841	NASDAQ	GTIM	Mon, Jul 6, 2009	1.45	1.50	1.45	1.50
2840	NASDAQ	GTIM	Thu, Jul 2, 2009	1.35	1.35	1.35	1.35
2839	NASDAQ	GTIM	Wed, Jul 1, 2009	1.35	1.35	1.20	1.20
2838	NASDAQ	GTIM	Tue, Jun 30, 2009	1.40	1.40	1.32	1.35
2837	NASDAQ	GTIM	Mon, Jun 29, 2009	1.35	1.35	1.35	1.35
2836	NASDAQ	GTIM	Fri, Jun 26, 2009	1.48	1.48	1.35	1.36
2835	NASDAQ	GTIM	Thu, Jun 25, 2009	1.52	1.52	1.52	1.52
2834	NASDAQ	GTIM	Wed, Jun 24, 2009	1.40	1.40	1.40	1.40
2833	NASDAQ	GTIM	Tue, Jun 23, 2009	1.45	1.45	1.35	1.35
2832	NASDAQ	GTIM	Mon, Jun 22, 2009	1.45	1.45	1.45	1.45
2831	NASDAQ	GTIM	Fri, Jun 19, 2009	1.50	1.55	1.50	1.55
2830	NASDAQ	GTIM	Thu, Jun 18, 2009	1.50	1.50	1.50	1.50
2829	NASDAQ	GTIM	Tue, Jun 16, 2009	1.50	1.60	1.50	1.50
2828	NASDAQ	GTIM	Fri, Jun 12, 2009	1.50	1.77	1.50	1.51
2827	NASDAQ	GTIM	Thu, Jun 11, 2009	1.59	1.59	1.48	1.48
2826	NASDAQ	GTIM	Wed, Jun 10, 2009	1.46	1.73	1.46	1.59
2825	NASDAQ	GTIM	Tue, Jun 9, 2009	1.43	1.90	1.40	1.90
2824	NASDAQ	GTIM	Mon, Jun 8, 2009	1.77	1.77	1.77	1.77
2823	NASDAQ	GTIM	Fri, Jun 5, 2009	1.78	1.78	1.47	1.55
2822	NASDAQ	GTIM	Thu, Jun 4, 2009	1.55	1.85	1.40	1.46
2821	NASDAQ	GTIM	Wed, Jun 3, 2009	1.98	1.98	1.50	1.75
2820	NASDAQ	GTIM	Tue, Jun 2, 2009	1.74	1.80	1.45	1.45
2819	NASDAQ	GTIM	Mon, Jun 1, 2009	1.62	1.62	1.31	1.45
2818	NASDAQ	GTIM	Fri, May 29, 2009	1.92	2.00	1.53	2.00
2817	NASDAQ	GTIM	Thu, May 28, 2009	1.57	1.98	1.50	1.91
2816	NASDAQ	GTIM	Wed, May 27, 2009	2.00	2.00	1.52	1.52
2815	NASDAQ	GTIM	Tue, May 26, 2009	1.20	1.99	1.20	1.99
2814	NASDAQ	GTIM	Fri, May 22, 2009	1.75	1.77	1.19	1.20
2813	NASDAQ	GTIM	Wed, May 20, 2009	2.05	2.05	2.05	2.05
2812	NASDAQ	GTIM	Tue, May 19, 2009	2.05	2.05	1.75	1.75
2811	NASDAQ	GTIM	Mon, May 18, 2009	2.10	2.10	2.10	2.10
2810	NASDAQ	GTIM	Fri, May 15, 2009	2.10	2.10	2.10	2.10
2809	NASDAQ	GTIM	Wed, May 13, 2009	1.70	2.40	1.70	2.09
2808	NASDAQ	GTIM	Tue, May 12, 2009	1.97	2.19	1.97	2.10
2807	NASDAQ	GTIM	Mon, May 11, 2009	1.99	2.00	1.96	1.96
2806	NASDAQ	GTIM	Fri, May 8, 2009	2.20	2.50	1.71	2.00
2805	NASDAQ	GTIM	Thu, May 7, 2009	1.00	2.30	1.00	1.70
2804	NASDAQ	GTIM	Wed, May 6, 2009	1.18	1.18	1.00	1.00
2803	NASDAQ	GTIM	Mon, May 4, 2009	1.20	1.20	1.15	1.15
2802	NASDAQ	GTIM	Thu, Apr 30, 2009	1.20	1.20	1.20	1.20
2801	NASDAQ	GTIM	Fri, Apr 17, 2009	1.15	1.15	1.15	1.15
2800	NASDAQ	GTIM	Thu, Apr 16, 2009	1.21	1.21	1.15	1.15
2799	NASDAQ	GTIM	Wed, Apr 15, 2009	1.20	1.20	1.20	1.20
2798	NASDAQ	GTIM	Wed, Apr 8, 2009	1.20	1.20	1.20	1.20
2797	NASDAQ	GTIM	Mon, Apr 6, 2009	1.20	1.20	1.10	1.10
2796	NASDAQ	GTIM	Fri, Apr 3, 2009	1.28	1.45	1.28	1.45
2795	NASDAQ	GTIM	Tue, Mar 31, 2009	1.06	1.12	1.06	1.12
2794	NASDAQ	GTIM	Mon, Mar 30, 2009	1.17	1.17	1.17	1.17
2793	NASDAQ	GTIM	Tue, Mar 24, 2009	0.92	0.92	0.92	0.92
2792	NASDAQ	GTIM	Mon, Mar 23, 2009	1.07	1.07	1.07	1.07
2791	NASDAQ	GTIM	Thu, Mar 19, 2009	0.97	0.97	0.92	0.92
2790	NASDAQ	GTIM	Fri, Mar 13, 2009	0.95	0.95	0.95	0.95
2789	NASDAQ	GTIM	Wed, Mar 11, 2009	0.89	0.89	0.89	0.89
2788	NASDAQ	GTIM	Tue, Mar 10, 2009	1.12	1.26	0.90	0.90
2787	NASDAQ	GTIM	Fri, Mar 6, 2009	1.00	1.00	1.00	1.00
2786	NASDAQ	GTIM	Wed, Mar 4, 2009	0.79	1.25	0.79	1.25
2785	NASDAQ	GTIM	Mon, Mar 2, 2009	0.83	0.98	0.75	0.80
2784	NASDAQ	GTIM	Fri, Feb 27, 2009	0.78	0.78	0.78	0.78
2783	NASDAQ	GTIM	Thu, Feb 26, 2009	0.88	0.88	0.75	0.75
2782	NASDAQ	GTIM	Wed, Feb 25, 2009	0.83	0.88	0.76	0.76
2781	NASDAQ	GTIM	Mon, Feb 23, 2009	0.90	0.90	0.90	0.90
2780	NASDAQ	GTIM	Fri, Feb 20, 2009	1.00	1.00	0.99	0.99
2779	NASDAQ	GTIM	Thu, Feb 19, 2009	1.05	1.05	1.05	1.05
2778	NASDAQ	GTIM	Fri, Feb 13, 2009	1.08	1.08	1.05	1.05
2777	NASDAQ	GTIM	Tue, Feb 10, 2009	1.19	1.20	1.19	1.20
2776	NASDAQ	GTIM	Mon, Feb 9, 2009	1.19	1.19	1.19	1.19
2775	NASDAQ	GTIM	Tue, Feb 3, 2009	1.08	1.08	1.08	1.08
2774	NASDAQ	GTIM	Mon, Feb 2, 2009	1.05	1.05	1.05	1.05
2773	NASDAQ	GTIM	Wed, Jan 28, 2009	1.20	1.23	1.05	1.23
2772	NASDAQ	GTIM	Tue, Jan 27, 2009	1.20	1.20	1.20	1.20
2771	NASDAQ	GTIM	Wed, Jan 21, 2009	1.30	1.30	1.05	1.05
2770	NASDAQ	GTIM	Mon, Jan 5, 2009	1.43	1.57	1.43	1.57
2769	NASDAQ	GTIM	Wed, Dec 31, 2008	1.27	1.32	1.24	1.31
2768	NASDAQ	GTIM	Tue, Dec 30, 2008	1.47	1.47	1.32	1.32
2767	NASDAQ	GTIM	Mon, Dec 29, 2008	1.30	1.30	1.30	1.30
2766	NASDAQ	GTIM	Fri, Dec 26, 2008	1.30	1.30	1.30	1.30
2765	NASDAQ	GTIM	Wed, Dec 24, 2008	1.36	1.36	1.36	1.36
2764	NASDAQ	GTIM	Tue, Dec 23, 2008	1.30	1.30	1.30	1.30
2763	NASDAQ	GTIM	Mon, Dec 22, 2008	1.80	1.80	1.36	1.36
2762	NASDAQ	GTIM	Fri, Dec 19, 2008	1.30	1.30	1.30	1.30
2761	NASDAQ	GTIM	Thu, Dec 18, 2008	1.64	1.64	1.30	1.30
2760	NASDAQ	GTIM	Wed, Dec 17, 2008	1.60	1.60	1.31	1.31
2759	NASDAQ	GTIM	Tue, Dec 16, 2008	1.31	1.31	1.30	1.30
2758	NASDAQ	GTIM	Mon, Dec 15, 2008	1.50	1.70	1.30	1.30
2757	NASDAQ	GTIM	Mon, Dec 8, 2008	1.50	1.50	1.32	1.32
2756	NASDAQ	GTIM	Wed, Dec 3, 2008	1.30	1.30	1.30	1.30
2755	NASDAQ	GTIM	Tue, Dec 2, 2008	1.50	1.50	1.30	1.30
2754	NASDAQ	GTIM	Mon, Dec 1, 2008	1.31	1.31	1.30	1.30
2753	NASDAQ	GTIM	Fri, Nov 28, 2008	1.31	1.31	1.31	1.31
2752	NASDAQ	GTIM	Wed, Nov 26, 2008	1.50	1.50	1.32	1.46
2751	NASDAQ	GTIM	Mon, Nov 24, 2008	1.40	1.40	1.40	1.40
2750	NASDAQ	GTIM	Fri, Nov 21, 2008	1.32	1.32	1.32	1.32
2749	NASDAQ	GTIM	Wed, Nov 19, 2008	1.45	1.45	1.31	1.31
2748	NASDAQ	GTIM	Tue, Nov 18, 2008	1.50	2.17	1.42	1.45
2747	NASDAQ	GTIM	Mon, Nov 17, 2008	1.45	1.45	1.35	1.35
2746	NASDAQ	GTIM	Fri, Nov 14, 2008	1.35	1.47	1.35	1.47
2745	NASDAQ	GTIM	Wed, Nov 12, 2008	1.47	1.47	1.21	1.21
2744	NASDAQ	GTIM	Tue, Nov 11, 2008	1.31	1.31	1.31	1.31
2743	NASDAQ	GTIM	Mon, Nov 10, 2008	1.00	1.68	1.00	1.21
2742	NASDAQ	GTIM	Thu, Nov 6, 2008	1.14	1.14	1.00	1.02
2741	NASDAQ	GTIM	Wed, Nov 5, 2008	1.20	1.20	1.20	1.20
2740	NASDAQ	GTIM	Tue, Nov 4, 2008	1.02	1.20	1.02	1.19
2739	NASDAQ	GTIM	Mon, Nov 3, 2008	1.25	1.25	0.85	1.24
2738	NASDAQ	GTIM	Thu, Oct 30, 2008	1.03	1.45	0.91	1.39
2737	NASDAQ	GTIM	Wed, Oct 29, 2008	1.10	1.67	0.99	1.67
2736	NASDAQ	GTIM	Tue, Oct 28, 2008	0.91	1.00	0.91	1.00
2735	NASDAQ	GTIM	Mon, Oct 27, 2008	1.00	1.00	0.81	0.90
2734	NASDAQ	GTIM	Fri, Oct 24, 2008	1.05	1.15	1.00	1.05
2733	NASDAQ	GTIM	Wed, Oct 22, 2008	1.23	1.25	1.10	1.10
2732	NASDAQ	GTIM	Tue, Oct 21, 2008	1.20	1.40	0.90	1.15
2731	NASDAQ	GTIM	Mon, Oct 20, 2008	1.56	1.81	0.76	1.27
2730	NASDAQ	GTIM	Thu, Oct 16, 2008	2.10	2.10	2.05	2.05
2729	NASDAQ	GTIM	Wed, Oct 15, 2008	1.65	1.65	1.29	1.29
2728	NASDAQ	GTIM	Tue, Oct 14, 2008	2.24	2.24	2.24	2.24
2727	NASDAQ	GTIM	Mon, Oct 13, 2008	2.58	2.58	1.70	2.24
2726	NASDAQ	GTIM	Fri, Oct 10, 2008	1.65	1.76	1.65	1.76
2725	NASDAQ	GTIM	Wed, Oct 8, 2008	1.75	2.43	1.60	1.62
2724	NASDAQ	GTIM	Tue, Oct 7, 2008	2.00	2.00	1.56	1.56
2723	NASDAQ	GTIM	Mon, Oct 6, 2008	2.10	2.65	2.00	2.00
2722	NASDAQ	GTIM	Thu, Oct 2, 2008	2.95	2.95	2.00	2.00
2721	NASDAQ	GTIM	Wed, Oct 1, 2008	2.25	2.95	2.08	2.35
2720	NASDAQ	GTIM	Tue, Sep 30, 2008	2.25	2.25	2.25	2.25
2719	NASDAQ	GTIM	Mon, Sep 29, 2008	2.00	2.00	2.00	2.00
2718	NASDAQ	GTIM	Fri, Sep 26, 2008	2.00	2.75	2.00	2.06
2717	NASDAQ	GTIM	Thu, Sep 25, 2008	2.27	2.27	2.00	2.00
2716	NASDAQ	GTIM	Wed, Sep 24, 2008	2.33	2.94	2.24	2.27
2715	NASDAQ	GTIM	Mon, Sep 22, 2008	2.20	2.20	2.20	2.20
2714	NASDAQ	GTIM	Tue, Sep 16, 2008	2.69	2.69	2.20	2.20
2713	NASDAQ	GTIM	Fri, Sep 12, 2008	2.39	2.39	2.39	2.39
2712	NASDAQ	GTIM	Thu, Sep 11, 2008	2.38	2.70	2.35	2.66
2711	NASDAQ	GTIM	Tue, Sep 9, 2008	2.25	2.25	2.25	2.25
2710	NASDAQ	GTIM	Mon, Sep 8, 2008	2.30	2.30	2.30	2.30
2709	NASDAQ	GTIM	Thu, Sep 4, 2008	2.30	2.30	2.30	2.30
2708	NASDAQ	GTIM	Wed, Sep 3, 2008	2.55	2.55	2.05	2.05
2707	NASDAQ	GTIM	Tue, Sep 2, 2008	2.60	2.70	2.60	2.70
2706	NASDAQ	GTIM	Tue, Aug 26, 2008	2.50	2.55	2.50	2.55
2705	NASDAQ	GTIM	Mon, Aug 25, 2008	3.45	3.45	2.50	2.50
2704	NASDAQ	GTIM	Fri, Aug 22, 2008	2.89	3.00	2.52	2.52
2703	NASDAQ	GTIM	Thu, Aug 21, 2008	3.04	3.04	3.00	3.00
2702	NASDAQ	GTIM	Wed, Aug 20, 2008	3.50	3.50	3.50	3.50
2701	NASDAQ	GTIM	Fri, Aug 15, 2008	3.48	3.50	3.20	3.50
2700	NASDAQ	GTIM	Thu, Aug 14, 2008	3.25	3.25	3.25	3.25
2699	NASDAQ	GTIM	Tue, Aug 12, 2008	3.50	3.50	3.04	3.44
2698	NASDAQ	GTIM	Mon, Aug 11, 2008	2.99	3.50	2.99	3.50
2697	NASDAQ	GTIM	Mon, Aug 4, 2008	2.50	2.50	2.50	2.50
2696	NASDAQ	GTIM	Fri, Aug 1, 2008	2.50	2.54	2.50	2.50
2695	NASDAQ	GTIM	Thu, Jul 31, 2008	2.52	2.52	2.50	2.52
2694	NASDAQ	GTIM	Wed, Jul 30, 2008	2.53	2.53	2.50	2.50
2693	NASDAQ	GTIM	Mon, Jul 28, 2008	2.55	2.61	2.53	2.58
2692	NASDAQ	GTIM	Fri, Jul 25, 2008	3.01	3.01	2.60	2.60
2691	NASDAQ	GTIM	Thu, Jul 24, 2008	3.02	3.02	3.02	3.02
2690	NASDAQ	GTIM	Wed, Jul 23, 2008	2.90	3.00	2.53	3.00
2689	NASDAQ	GTIM	Tue, Jul 22, 2008	2.99	2.99	2.53	2.84
2688	NASDAQ	GTIM	Mon, Jul 21, 2008	3.00	3.00	2.75	2.75
2687	NASDAQ	GTIM	Fri, Jul 18, 2008	2.50	3.61	2.00	2.81
2686	NASDAQ	GTIM	Thu, Jul 17, 2008	2.14	4.28	2.14	2.64
2685	NASDAQ	GTIM	Wed, Jul 16, 2008	1.56	1.93	1.42	1.60
2684	NASDAQ	GTIM	Tue, Jul 15, 2008	1.37	1.52	1.20	1.52
2683	NASDAQ	GTIM	Mon, Jul 14, 2008	2.01	2.18	1.02	1.23
2682	NASDAQ	GTIM	Fri, Jul 11, 2008	2.41	2.41	2.20	2.24
2681	NASDAQ	GTIM	Thu, Jul 10, 2008	2.57	3.00	2.57	2.85
2680	NASDAQ	GTIM	Tue, Jul 8, 2008	2.10	2.10	2.10	2.10
2679	NASDAQ	GTIM	Mon, Jul 7, 2008	2.10	2.55	2.10	2.50
2678	NASDAQ	GTIM	Thu, Jul 3, 2008	2.25	3.00	2.00	3.00
2677	NASDAQ	GTIM	Wed, Jul 2, 2008	2.29	2.39	2.29	2.39
2676	NASDAQ	GTIM	Tue, Jul 1, 2008	2.10	2.10	2.00	2.00
2675	NASDAQ	GTIM	Mon, Jun 30, 2008	2.33	2.39	2.09	2.10
2674	NASDAQ	GTIM	Fri, Jun 27, 2008	2.73	2.73	2.08	2.08
2673	NASDAQ	GTIM	Thu, Jun 26, 2008	3.34	3.34	2.71	2.82
2672	NASDAQ	GTIM	Wed, Jun 25, 2008	4.00	4.10	3.52	3.52
2671	NASDAQ	GTIM	Tue, Jun 24, 2008	4.00	4.00	4.00	4.00
2670	NASDAQ	GTIM	Fri, Jun 20, 2008	4.00	4.00	4.00	4.00
2669	NASDAQ	GTIM	Thu, Jun 19, 2008	4.09	4.10	4.09	4.10
2668	NASDAQ	GTIM	Wed, Jun 18, 2008	3.93	4.00	3.93	4.00
2667	NASDAQ	GTIM	Tue, Jun 17, 2008	4.05	4.32	3.91	4.32
2666	NASDAQ	GTIM	Fri, Jun 13, 2008	4.35	4.39	4.05	4.39
2665	NASDAQ	GTIM	Thu, Jun 12, 2008	4.20	4.20	4.10	4.10
2664	NASDAQ	GTIM	Wed, Jun 11, 2008	4.43	4.43	3.97	4.39
2663	NASDAQ	GTIM	Mon, Jun 9, 2008	4.45	4.45	4.45	4.45
2662	NASDAQ	GTIM	Fri, Jun 6, 2008	4.78	4.80	4.78	4.80
2661	NASDAQ	GTIM	Thu, Jun 5, 2008	4.81	4.81	4.81	4.81
2660	NASDAQ	GTIM	Wed, Jun 4, 2008	4.80	4.80	4.80	4.80
2659	NASDAQ	GTIM	Tue, Jun 3, 2008	4.44	4.76	4.44	4.76
2658	NASDAQ	GTIM	Mon, Jun 2, 2008	4.80	4.80	4.80	4.80
2657	NASDAQ	GTIM	Wed, May 28, 2008	4.90	4.90	4.90	4.90
2656	NASDAQ	GTIM	Tue, May 27, 2008	4.90	4.90	4.90	4.90
2655	NASDAQ	GTIM	Thu, May 22, 2008	4.80	4.80	4.80	4.80
2654	NASDAQ	GTIM	Wed, May 21, 2008	4.84	4.84	4.84	4.84
2653	NASDAQ	GTIM	Tue, May 20, 2008	4.40	4.84	4.40	4.84
2652	NASDAQ	GTIM	Mon, May 19, 2008	4.43	4.85	4.40	4.84
2651	NASDAQ	GTIM	Thu, May 15, 2008	4.85	5.02	4.45	4.99
2650	NASDAQ	GTIM	Wed, May 14, 2008	4.85	4.85	4.85	4.85
2649	NASDAQ	GTIM	Tue, May 13, 2008	5.00	5.00	4.85	4.85
2648	NASDAQ	GTIM	Fri, May 9, 2008	4.86	4.86	4.85	4.85
2647	NASDAQ	GTIM	Thu, May 8, 2008	4.86	5.19	4.86	5.19
2646	NASDAQ	GTIM	Tue, May 6, 2008	5.01	5.03	4.95	4.95
2645	NASDAQ	GTIM	Mon, May 5, 2008	5.01	5.04	4.85	5.04
2644	NASDAQ	GTIM	Wed, Apr 30, 2008	5.00	5.00	5.00	5.00
2643	NASDAQ	GTIM	Thu, Apr 24, 2008	5.12	5.12	5.12	5.12
2642	NASDAQ	GTIM	Wed, Apr 23, 2008	4.80	5.10	4.80	5.10
2641	NASDAQ	GTIM	Tue, Apr 22, 2008	5.15	5.15	5.15	5.15
2640	NASDAQ	GTIM	Mon, Apr 21, 2008	4.90	5.35	4.90	5.35
2639	NASDAQ	GTIM	Fri, Apr 18, 2008	4.95	4.99	4.95	4.99
2638	NASDAQ	GTIM	Thu, Apr 17, 2008	4.97	4.97	4.97	4.97
2637	NASDAQ	GTIM	Wed, Apr 16, 2008	5.25	5.25	4.96	5.00
2636	NASDAQ	GTIM	Tue, Apr 15, 2008	5.25	5.25	5.25	5.25
2635	NASDAQ	GTIM	Mon, Apr 14, 2008	5.00	6.99	4.90	5.16
2634	NASDAQ	GTIM	Fri, Apr 11, 2008	5.00	5.50	5.00	5.50
2633	NASDAQ	GTIM	Thu, Apr 10, 2008	5.00	5.00	5.00	5.00
2632	NASDAQ	GTIM	Tue, Apr 8, 2008	5.46	5.50	5.46	5.50
2631	NASDAQ	GTIM	Mon, Apr 7, 2008	5.00	5.00	5.00	5.00
2630	NASDAQ	GTIM	Fri, Apr 4, 2008	5.35	5.38	4.86	5.00
2629	NASDAQ	GTIM	Thu, Apr 3, 2008	4.85	5.48	4.85	5.45
2628	NASDAQ	GTIM	Wed, Apr 2, 2008	5.02	5.02	5.02	5.02
2627	NASDAQ	GTIM	Tue, Apr 1, 2008	5.02	5.02	5.00	5.02
2626	NASDAQ	GTIM	Fri, Mar 28, 2008	4.85	5.25	4.85	5.25
2625	NASDAQ	GTIM	Thu, Mar 27, 2008	5.02	5.02	5.02	5.02
2624	NASDAQ	GTIM	Mon, Mar 24, 2008	4.89	5.36	4.86	5.36
2623	NASDAQ	GTIM	Thu, Mar 20, 2008	5.42	5.42	4.85	4.99
2622	NASDAQ	GTIM	Wed, Mar 19, 2008	5.73	5.73	5.73	5.73
2621	NASDAQ	GTIM	Tue, Mar 18, 2008	5.46	5.49	5.43	5.46
2620	NASDAQ	GTIM	Mon, Mar 17, 2008	4.93	5.50	4.85	5.46
2619	NASDAQ	GTIM	Thu, Mar 13, 2008	4.85	5.40	4.85	5.40
2618	NASDAQ	GTIM	Wed, Mar 12, 2008	5.01	5.01	4.85	5.01
2617	NASDAQ	GTIM	Tue, Mar 11, 2008	5.01	5.49	5.01	5.49
2616	NASDAQ	GTIM	Mon, Mar 10, 2008	5.01	5.01	5.01	5.01
2615	NASDAQ	GTIM	Fri, Mar 7, 2008	5.00	5.02	5.00	5.02
2614	NASDAQ	GTIM	Thu, Mar 6, 2008	5.01	5.01	5.01	5.01
2613	NASDAQ	GTIM	Wed, Mar 5, 2008	4.85	5.00	4.85	5.00
2612	NASDAQ	GTIM	Tue, Mar 4, 2008	5.05	5.05	5.05	5.05
2611	NASDAQ	GTIM	Wed, Feb 27, 2008	5.14	5.15	5.14	5.15
2610	NASDAQ	GTIM	Tue, Feb 26, 2008	5.10	5.39	4.96	5.06
2609	NASDAQ	GTIM	Fri, Feb 22, 2008	5.01	5.08	4.99	5.08
2608	NASDAQ	GTIM	Thu, Feb 21, 2008	5.09	5.10	5.00	5.00
2607	NASDAQ	GTIM	Wed, Feb 20, 2008	5.05	5.10	4.89	5.10
2606	NASDAQ	GTIM	Tue, Feb 19, 2008	5.12	5.18	5.10	5.10
2605	NASDAQ	GTIM	Fri, Feb 15, 2008	5.05	5.05	5.05	5.05
2604	NASDAQ	GTIM	Wed, Feb 13, 2008	5.12	5.12	5.12	5.12
2603	NASDAQ	GTIM	Tue, Feb 12, 2008	5.65	5.65	5.05	5.05
2602	NASDAQ	GTIM	Mon, Feb 11, 2008	5.52	5.52	5.52	5.52
2601	NASDAQ	GTIM	Fri, Feb 8, 2008	5.49	5.83	5.30	5.60
2600	NASDAQ	GTIM	Wed, Feb 6, 2008	5.19	5.19	5.19	5.19
2599	NASDAQ	GTIM	Tue, Feb 5, 2008	5.50	5.95	4.87	5.00
2598	NASDAQ	GTIM	Mon, Feb 4, 2008	5.17	5.73	5.17	5.17
2597	NASDAQ	GTIM	Fri, Feb 1, 2008	5.75	5.75	5.16	5.70
2596	NASDAQ	GTIM	Thu, Jan 31, 2008	5.95	5.95	5.95	5.95
2595	NASDAQ	GTIM	Wed, Jan 30, 2008	5.50	5.50	5.50	5.50
2594	NASDAQ	GTIM	Tue, Jan 29, 2008	5.50	5.55	5.50	5.50
2593	NASDAQ	GTIM	Fri, Jan 25, 2008	5.70	5.70	5.70	5.70
2592	NASDAQ	GTIM	Thu, Jan 24, 2008	5.50	6.00	5.50	6.00
2591	NASDAQ	GTIM	Wed, Jan 23, 2008	5.14	5.59	5.14	5.59
2590	NASDAQ	GTIM	Tue, Jan 22, 2008	5.60	5.60	5.11	5.60
2589	NASDAQ	GTIM	Thu, Jan 17, 2008	5.34	5.34	5.00	5.30
2588	NASDAQ	GTIM	Mon, Jan 14, 2008	6.00	6.00	6.00	6.00
2587	NASDAQ	GTIM	Fri, Jan 11, 2008	5.02	5.02	5.02	6.20
2586	NASDAQ	GTIM	Wed, Jan 9, 2008	6.10	6.25	5.99	6.25
2585	NASDAQ	GTIM	Mon, Jan 7, 2008	5.02	5.02	5.02	6.14
2584	NASDAQ	GTIM	Fri, Jan 4, 2008	5.28	6.25	5.15	5.50
2583	NASDAQ	GTIM	Thu, Jan 3, 2008	6.10	6.10	5.60	5.60
2582	NASDAQ	GTIM	Mon, Dec 31, 2007	5.55	6.00	5.55	5.69
2581	NASDAQ	GTIM	Fri, Dec 28, 2007	5.25	5.25	5.25	5.25
2580	NASDAQ	GTIM	Thu, Dec 27, 2007	5.54	5.54	5.54	5.54
2579	NASDAQ	GTIM	Fri, Dec 21, 2007	5.30	5.45	5.30	5.45
2578	NASDAQ	GTIM	Thu, Dec 20, 2007	5.40	5.42	5.05	5.10
2577	NASDAQ	GTIM	Wed, Dec 19, 2007	5.53	5.53	5.46	5.46
2576	NASDAQ	GTIM	Tue, Dec 18, 2007	6.00	6.00	5.52	5.52
2575	NASDAQ	GTIM	Mon, Dec 17, 2007	6.00	6.00	5.64	5.64
2574	NASDAQ	GTIM	Fri, Dec 14, 2007	6.20	6.21	6.20	6.21
2573	NASDAQ	GTIM	Thu, Dec 13, 2007	5.76	5.76	5.76	5.76
2572	NASDAQ	GTIM	Wed, Dec 12, 2007	5.73	5.73	5.73	5.73
2571	NASDAQ	GTIM	Tue, Dec 11, 2007	5.95	5.99	5.59	5.99
2570	NASDAQ	GTIM	Fri, Dec 7, 2007	6.25	6.30	6.17	6.17
2569	NASDAQ	GTIM	Thu, Dec 6, 2007	6.00	6.00	6.00	6.00
2568	NASDAQ	GTIM	Tue, Nov 27, 2007	5.55	5.55	5.55	5.55
2567	NASDAQ	GTIM	Wed, Nov 21, 2007	5.70	5.70	5.55	5.70
2566	NASDAQ	GTIM	Tue, Nov 20, 2007	5.55	5.55	5.55	5.55
2565	NASDAQ	GTIM	Thu, Nov 15, 2007	5.55	6.00	5.55	6.00
2564	NASDAQ	GTIM	Mon, Nov 12, 2007	5.50	5.50	5.30	5.30
2563	NASDAQ	GTIM	Tue, Nov 6, 2007	5.82	5.87	5.81	5.81
2562	NASDAQ	GTIM	Fri, Nov 2, 2007	6.24	6.30	6.24	6.25
2561	NASDAQ	GTIM	Tue, Oct 30, 2007	6.14	6.25	6.13	6.25
2560	NASDAQ	GTIM	Mon, Oct 29, 2007	5.69	5.69	5.63	5.63
2559	NASDAQ	GTIM	Thu, Oct 25, 2007	5.61	5.67	5.60	5.60
2558	NASDAQ	GTIM	Wed, Oct 24, 2007	5.59	6.25	5.59	5.81
2557	NASDAQ	GTIM	Tue, Oct 23, 2007	6.25	6.25	6.25	6.25
2556	NASDAQ	GTIM	Fri, Oct 19, 2007	6.25	6.25	6.09	6.25
2555	NASDAQ	GTIM	Wed, Oct 17, 2007	5.81	5.81	5.81	5.81
2554	NASDAQ	GTIM	Tue, Oct 16, 2007	6.00	6.25	6.00	6.25
2553	NASDAQ	GTIM	Mon, Oct 15, 2007	5.99	5.99	5.81	5.81
2552	NASDAQ	GTIM	Fri, Oct 12, 2007	5.81	5.81	5.81	5.81
2551	NASDAQ	GTIM	Wed, Oct 10, 2007	5.76	6.00	5.15	5.88
2550	NASDAQ	GTIM	Tue, Oct 9, 2007	5.75	5.75	5.75	5.75
2549	NASDAQ	GTIM	Fri, Oct 5, 2007	5.75	5.75	5.75	5.75
2548	NASDAQ	GTIM	Wed, Oct 3, 2007	5.75	5.75	5.75	5.75
2547	NASDAQ	GTIM	Tue, Oct 2, 2007	5.55	5.75	5.55	5.75
2546	NASDAQ	GTIM	Mon, Oct 1, 2007	5.59	5.75	5.59	5.70
2545	NASDAQ	GTIM	Fri, Sep 28, 2007	5.11	5.47	5.11	5.47
2544	NASDAQ	GTIM	Thu, Sep 27, 2007	5.37	5.37	5.37	5.37
2543	NASDAQ	GTIM	Tue, Sep 25, 2007	5.25	5.35	5.25	5.35
2542	NASDAQ	GTIM	Thu, Sep 20, 2007	5.22	5.22	5.22	5.22
2541	NASDAQ	GTIM	Wed, Sep 19, 2007	5.11	5.11	4.90	4.90
2540	NASDAQ	GTIM	Tue, Sep 18, 2007	5.25	5.37	4.75	5.37
2539	NASDAQ	GTIM	Mon, Sep 17, 2007	5.20	5.20	5.20	5.20
2538	NASDAQ	GTIM	Fri, Sep 14, 2007	5.26	5.26	5.26	5.26
2537	NASDAQ	GTIM	Thu, Sep 13, 2007	5.14	5.25	5.14	5.25
2536	NASDAQ	GTIM	Wed, Sep 12, 2007	5.12	5.15	5.12	5.12
2535	NASDAQ	GTIM	Tue, Sep 11, 2007	5.00	5.11	5.00	5.10
2534	NASDAQ	GTIM	Mon, Sep 10, 2007	5.05	5.24	4.96	4.96
2533	NASDAQ	GTIM	Thu, Sep 6, 2007	4.90	4.90	4.90	4.90
2532	NASDAQ	GTIM	Tue, Sep 4, 2007	5.10	5.10	4.80	4.90
2531	NASDAQ	GTIM	Wed, Aug 29, 2007	4.90	5.36	4.90	4.93
2530	NASDAQ	GTIM	Mon, Aug 27, 2007	5.12	5.40	4.90	4.90
2529	NASDAQ	GTIM	Fri, Aug 24, 2007	5.00	5.00	5.00	5.00
2528	NASDAQ	GTIM	Thu, Aug 23, 2007	5.60	5.60	5.02	5.02
2527	NASDAQ	GTIM	Wed, Aug 22, 2007	5.13	5.13	5.13	5.13
2526	NASDAQ	GTIM	Mon, Aug 20, 2007	4.95	5.00	4.90	4.90
2525	NASDAQ	GTIM	Fri, Aug 17, 2007	4.90	5.10	4.79	5.09
2524	NASDAQ	GTIM	Thu, Aug 16, 2007	4.70	4.85	4.39	4.85
2523	NASDAQ	GTIM	Wed, Aug 15, 2007	4.97	4.97	3.95	4.76
2522	NASDAQ	GTIM	Tue, Aug 14, 2007	6.00	6.01	5.12	5.12
2521	NASDAQ	GTIM	Mon, Aug 13, 2007	6.20	6.20	6.00	6.00
2520	NASDAQ	GTIM	Fri, Aug 10, 2007	6.01	6.12	6.00	6.03
2519	NASDAQ	GTIM	Wed, Aug 8, 2007	6.09	6.25	6.09	6.25
2518	NASDAQ	GTIM	Mon, Aug 6, 2007	6.02	6.02	6.00	6.00
2517	NASDAQ	GTIM	Fri, Aug 3, 2007	6.00	6.00	6.00	6.00
2516	NASDAQ	GTIM	Thu, Aug 2, 2007	6.00	6.00	6.00	6.00
2515	NASDAQ	GTIM	Wed, Aug 1, 2007	6.25	6.25	5.90	5.90
2514	NASDAQ	GTIM	Tue, Jul 31, 2007	6.25	6.25	6.25	6.25
2513	NASDAQ	GTIM	Mon, Jul 30, 2007	6.03	6.24	6.03	6.24
2512	NASDAQ	GTIM	Wed, Jul 25, 2007	6.12	6.12	6.12	6.12
2511	NASDAQ	GTIM	Tue, Jul 24, 2007	6.12	6.12	6.05	6.12
2510	NASDAQ	GTIM	Mon, Jul 23, 2007	6.05	6.05	6.00	6.00
2509	NASDAQ	GTIM	Thu, Jul 19, 2007	6.10	6.21	6.10	6.12
2508	NASDAQ	GTIM	Wed, Jul 18, 2007	6.00	6.10	6.00	6.01
2507	NASDAQ	GTIM	Tue, Jul 17, 2007	6.02	6.02	6.02	6.02
2506	NASDAQ	GTIM	Mon, Jul 16, 2007	6.00	6.02	6.00	6.02
2505	NASDAQ	GTIM	Fri, Jul 13, 2007	6.10	6.10	6.10	6.10
2504	NASDAQ	GTIM	Thu, Jul 12, 2007	6.25	6.25	6.00	6.11
2503	NASDAQ	GTIM	Wed, Jul 11, 2007	6.10	6.19	6.00	6.02
2502	NASDAQ	GTIM	Tue, Jul 10, 2007	6.25	6.25	6.21	6.23
2501	NASDAQ	GTIM	Mon, Jul 9, 2007	6.00	6.15	6.00	6.01
2500	NASDAQ	GTIM	Fri, Jul 6, 2007	6.10	6.14	6.01	6.01
2499	NASDAQ	GTIM	Thu, Jul 5, 2007	6.00	6.06	6.00	6.05
2498	NASDAQ	GTIM	Tue, Jul 3, 2007	5.86	5.96	5.86	5.86
2497	NASDAQ	GTIM	Mon, Jul 2, 2007	6.00	6.00	5.86	5.86
2496	NASDAQ	GTIM	Fri, Jun 29, 2007	5.86	5.95	5.86	5.87
2495	NASDAQ	GTIM	Thu, Jun 28, 2007	5.86	5.89	5.86	5.89
2494	NASDAQ	GTIM	Wed, Jun 27, 2007	5.82	5.85	5.63	5.75
2493	NASDAQ	GTIM	Tue, Jun 26, 2007	5.89	5.95	5.54	5.65
2492	NASDAQ	GTIM	Mon, Jun 25, 2007	5.90	5.99	5.56	5.57
2491	NASDAQ	GTIM	Fri, Jun 22, 2007	5.80	5.90	5.78	5.90
2490	NASDAQ	GTIM	Wed, Jun 20, 2007	5.26	5.40	5.26	5.39
2489	NASDAQ	GTIM	Tue, Jun 19, 2007	5.04	5.25	5.04	5.25
2488	NASDAQ	GTIM	Thu, Jun 14, 2007	5.30	5.35	5.23	5.23
2487	NASDAQ	GTIM	Wed, Jun 13, 2007	5.36	5.36	5.28	5.28
2486	NASDAQ	GTIM	Tue, Jun 12, 2007	5.27	5.27	5.27	5.27
2485	NASDAQ	GTIM	Mon, Jun 11, 2007	5.23	5.39	5.23	5.25
2484	NASDAQ	GTIM	Fri, Jun 8, 2007	5.29	5.29	5.15	5.15
2483	NASDAQ	GTIM	Thu, Jun 7, 2007	5.25	5.39	5.13	5.13
2482	NASDAQ	GTIM	Mon, Jun 4, 2007	5.27	5.27	5.27	5.27
2481	NASDAQ	GTIM	Fri, Jun 1, 2007	5.30	5.42	5.30	5.42
2480	NASDAQ	GTIM	Thu, May 31, 2007	5.32	5.44	5.20	5.44
2479	NASDAQ	GTIM	Wed, May 30, 2007	5.13	5.17	5.13	5.17
2478	NASDAQ	GTIM	Tue, May 29, 2007	5.09	5.46	5.09	5.31
2477	NASDAQ	GTIM	Fri, May 25, 2007	5.30	5.37	5.12	5.22
2476	NASDAQ	GTIM	Thu, May 24, 2007	5.31	5.53	5.31	5.53
2475	NASDAQ	GTIM	Wed, May 23, 2007	5.54	5.54	5.41	5.50
2474	NASDAQ	GTIM	Tue, May 22, 2007	5.63	5.63	5.63	5.63
2473	NASDAQ	GTIM	Mon, May 21, 2007	5.65	5.80	5.60	5.65
2472	NASDAQ	GTIM	Fri, May 18, 2007	5.65	5.65	5.62	5.62
2471	NASDAQ	GTIM	Tue, May 15, 2007	5.75	5.97	5.64	5.64
2470	NASDAQ	GTIM	Mon, May 14, 2007	5.99	5.99	5.98	5.98
2469	NASDAQ	GTIM	Fri, May 11, 2007	6.00	6.00	6.00	6.00
2468	NASDAQ	GTIM	Thu, May 10, 2007	5.99	5.99	5.99	5.99
2467	NASDAQ	GTIM	Fri, May 4, 2007	5.45	5.45	5.45	5.45
2466	NASDAQ	GTIM	Thu, May 3, 2007	5.21	5.64	5.21	5.47
2465	NASDAQ	GTIM	Wed, May 2, 2007	5.38	5.56	5.35	5.53
2464	NASDAQ	GTIM	Tue, May 1, 2007	5.59	5.60	5.50	5.50
2463	NASDAQ	GTIM	Mon, Apr 30, 2007	5.40	5.64	5.22	5.42
2462	NASDAQ	GTIM	Fri, Apr 27, 2007	5.50	5.64	5.40	5.64
2461	NASDAQ	GTIM	Thu, Apr 26, 2007	5.29	5.29	5.29	5.29
2460	NASDAQ	GTIM	Wed, Apr 25, 2007	5.60	5.60	5.52	5.60
2459	NASDAQ	GTIM	Tue, Apr 24, 2007	5.21	5.23	5.21	5.23
2458	NASDAQ	GTIM	Mon, Apr 23, 2007	5.31	5.31	5.31	5.31
2457	NASDAQ	GTIM	Fri, Apr 20, 2007	5.43	5.50	5.43	5.50
2456	NASDAQ	GTIM	Mon, Apr 16, 2007	5.43	5.43	5.35	5.38
2455	NASDAQ	GTIM	Fri, Apr 13, 2007	5.36	5.36	5.36	5.36
2454	NASDAQ	GTIM	Thu, Apr 12, 2007	5.17	5.51	5.09	5.09
2453	NASDAQ	GTIM	Wed, Apr 11, 2007	5.30	5.30	5.25	5.25
2452	NASDAQ	GTIM	Thu, Apr 5, 2007	5.36	5.36	5.20	5.20
2451	NASDAQ	GTIM	Wed, Apr 4, 2007	5.14	5.15	4.99	5.15
2450	NASDAQ	GTIM	Tue, Apr 3, 2007	5.25	5.25	5.01	5.15
2449	NASDAQ	GTIM	Mon, Apr 2, 2007	5.02	5.20	5.02	5.20
2448	NASDAQ	GTIM	Wed, Mar 28, 2007	5.21	5.70	5.21	5.40
2447	NASDAQ	GTIM	Tue, Mar 27, 2007	4.89	5.48	4.89	5.48
2446	NASDAQ	GTIM	Mon, Mar 26, 2007	5.07	5.34	5.07	5.32
2445	NASDAQ	GTIM	Fri, Mar 23, 2007	5.40	5.42	5.32	5.32
2444	NASDAQ	GTIM	Thu, Mar 22, 2007	5.40	5.40	5.40	5.40
2443	NASDAQ	GTIM	Wed, Mar 21, 2007	5.40	5.40	5.00	5.00
2442	NASDAQ	GTIM	Tue, Mar 20, 2007	5.41	5.41	5.41	5.41
2441	NASDAQ	GTIM	Mon, Mar 19, 2007	5.41	5.41	5.41	5.41
2440	NASDAQ	GTIM	Fri, Mar 16, 2007	4.83	5.05	4.83	5.02
2439	NASDAQ	GTIM	Thu, Mar 15, 2007	4.88	5.01	4.75	5.00
2438	NASDAQ	GTIM	Wed, Mar 14, 2007	5.14	5.14	4.76	4.98
2437	NASDAQ	GTIM	Tue, Mar 13, 2007	5.37	5.37	5.24	5.24
2436	NASDAQ	GTIM	Mon, Mar 12, 2007	5.10	5.25	5.10	5.25
2435	NASDAQ	GTIM	Wed, Mar 7, 2007	5.03	5.03	5.03	5.03
2434	NASDAQ	GTIM	Tue, Mar 6, 2007	5.31	5.40	4.82	5.33
2433	NASDAQ	GTIM	Mon, Mar 5, 2007	5.43	5.43	5.22	5.22
2432	NASDAQ	GTIM	Fri, Mar 2, 2007	5.33	5.33	5.30	5.30
2431	NASDAQ	GTIM	Wed, Feb 28, 2007	5.50	5.50	5.50	5.50
2430	NASDAQ	GTIM	Tue, Feb 20, 2007	5.50	5.50	5.27	5.27
2429	NASDAQ	GTIM	Fri, Feb 16, 2007	5.52	5.52	5.51	5.52
2428	NASDAQ	GTIM	Thu, Feb 15, 2007	5.35	5.38	5.35	5.38
2427	NASDAQ	GTIM	Tue, Feb 13, 2007	5.61	5.61	5.50	5.50
2426	NASDAQ	GTIM	Mon, Feb 12, 2007	5.75	5.75	5.75	5.75
2425	NASDAQ	GTIM	Fri, Feb 9, 2007	5.84	5.85	5.84	5.85
2424	NASDAQ	GTIM	Thu, Feb 8, 2007	5.60	5.83	5.50	5.83
2423	NASDAQ	GTIM	Wed, Feb 7, 2007	5.63	5.84	5.63	5.84
2422	NASDAQ	GTIM	Tue, Feb 6, 2007	5.75	5.85	5.75	5.75
2421	NASDAQ	GTIM	Mon, Feb 5, 2007	5.75	5.75	5.75	5.75
2420	NASDAQ	GTIM	Fri, Feb 2, 2007	5.58	5.75	5.58	5.75
2419	NASDAQ	GTIM	Thu, Feb 1, 2007	5.70	5.70	5.70	5.70
2418	NASDAQ	GTIM	Wed, Jan 31, 2007	5.60	5.70	5.60	5.70
2417	NASDAQ	GTIM	Tue, Jan 30, 2007	5.66	5.66	5.66	5.66
2416	NASDAQ	GTIM	Mon, Jan 29, 2007	5.38	5.60	5.38	5.60
2415	NASDAQ	GTIM	Fri, Jan 26, 2007	5.50	5.50	5.50	5.50
2414	NASDAQ	GTIM	Thu, Jan 25, 2007	5.50	5.50	5.50	5.50
2413	NASDAQ	GTIM	Wed, Jan 24, 2007	5.65	5.65	5.65	5.65
2412	NASDAQ	GTIM	Tue, Jan 23, 2007	5.50	5.50	5.50	5.50
2411	NASDAQ	GTIM	Mon, Jan 22, 2007	5.78	5.78	5.37	5.41
2410	NASDAQ	GTIM	Fri, Jan 19, 2007	5.57	6.00	5.40	5.55
2409	NASDAQ	GTIM	Thu, Jan 18, 2007	5.50	5.63	5.50	5.62
2408	NASDAQ	GTIM	Wed, Jan 17, 2007	5.90	5.90	5.50	5.50
2407	NASDAQ	GTIM	Tue, Jan 16, 2007	5.81	5.81	5.68	5.81
2406	NASDAQ	GTIM	Fri, Jan 12, 2007	5.77	5.96	5.70	5.96
2405	NASDAQ	GTIM	Thu, Jan 11, 2007	5.70	5.92	5.70	5.92
2404	NASDAQ	GTIM	Wed, Jan 10, 2007	5.78	6.00	5.75	5.89
2403	NASDAQ	GTIM	Mon, Jan 8, 2007	5.67	5.86	5.66	5.80
2402	NASDAQ	GTIM	Fri, Jan 5, 2007	5.88	5.90	5.56	5.89
2401	NASDAQ	GTIM	Thu, Jan 4, 2007	5.69	5.93	5.55	5.90
2400	NASDAQ	GTIM	Fri, Dec 29, 2006	5.85	6.05	5.72	6.00
2399	NASDAQ	GTIM	Thu, Dec 28, 2006	6.10	6.10	5.99	5.99
2398	NASDAQ	GTIM	Wed, Dec 27, 2006	5.91	6.12	5.90	5.99
2397	NASDAQ	GTIM	Tue, Dec 26, 2006	6.30	6.30	5.51	5.98
2396	NASDAQ	GTIM	Fri, Dec 22, 2006	6.45	6.89	5.97	6.28
2395	NASDAQ	GTIM	Thu, Dec 21, 2006	6.45	6.45	6.45	6.45
2394	NASDAQ	GTIM	Mon, Dec 18, 2006	6.25	6.25	6.25	6.25
2393	NASDAQ	GTIM	Fri, Dec 15, 2006	6.30	6.30	6.30	6.30
2392	NASDAQ	GTIM	Thu, Dec 14, 2006	6.15	6.45	6.15	6.45
2391	NASDAQ	GTIM	Wed, Dec 13, 2006	6.38	6.38	6.38	6.39
2390	NASDAQ	GTIM	Thu, Dec 7, 2006	6.16	6.18	6.16	6.18
2389	NASDAQ	GTIM	Wed, Dec 6, 2006	6.13	6.40	6.13	6.40
2388	NASDAQ	GTIM	Fri, Dec 1, 2006	6.04	6.40	5.96	6.40
2387	NASDAQ	GTIM	Thu, Nov 30, 2006	6.31	6.32	5.77	6.04
2386	NASDAQ	GTIM	Wed, Nov 29, 2006	6.30	6.30	6.30	6.30
2385	NASDAQ	GTIM	Wed, Nov 22, 2006	6.12	6.36	6.00	6.36
2384	NASDAQ	GTIM	Mon, Nov 20, 2006	6.25	6.35	6.07	6.35
2383	NASDAQ	GTIM	Fri, Nov 17, 2006	6.24	6.38	6.21	6.38
2382	NASDAQ	GTIM	Thu, Nov 16, 2006	6.21	6.21	6.21	6.21
2381	NASDAQ	GTIM	Wed, Nov 15, 2006	6.35	6.35	6.20	6.20
2380	NASDAQ	GTIM	Tue, Nov 14, 2006	6.01	6.50	6.01	6.36
2379	NASDAQ	GTIM	Mon, Nov 13, 2006	6.00	6.40	5.85	6.40
2378	NASDAQ	GTIM	Thu, Nov 9, 2006	6.00	6.00	6.00	6.00
2377	NASDAQ	GTIM	Wed, Nov 8, 2006	5.57	5.94	5.57	5.94
2376	NASDAQ	GTIM	Tue, Nov 7, 2006	5.97	6.00	5.97	6.00
2375	NASDAQ	GTIM	Mon, Nov 6, 2006	5.64	6.47	5.64	6.35
2374	NASDAQ	GTIM	Thu, Nov 2, 2006	6.00	6.00	5.99	6.00
2373	NASDAQ	GTIM	Wed, Nov 1, 2006	6.01	6.01	6.01	6.01
2372	NASDAQ	GTIM	Tue, Oct 31, 2006	6.00	6.01	6.00	6.01
2371	NASDAQ	GTIM	Mon, Oct 30, 2006	5.81	5.85	5.70	5.85
2370	NASDAQ	GTIM	Fri, Oct 27, 2006	6.25	6.25	6.25	6.25
2369	NASDAQ	GTIM	Thu, Oct 26, 2006	6.15	6.24	6.15	6.19
2368	NASDAQ	GTIM	Wed, Oct 25, 2006	6.21	6.25	6.10	6.15
2367	NASDAQ	GTIM	Tue, Oct 24, 2006	6.40	6.40	6.00	6.00
2366	NASDAQ	GTIM	Thu, Oct 19, 2006	6.14	6.14	6.14	6.14
2365	NASDAQ	GTIM	Mon, Oct 16, 2006	6.17	6.17	6.17	6.17
2364	NASDAQ	GTIM	Fri, Oct 13, 2006	6.19	6.19	6.19	6.19
2363	NASDAQ	GTIM	Thu, Oct 12, 2006	6.00	6.00	5.89	5.89
2362	NASDAQ	GTIM	Tue, Oct 10, 2006	5.95	6.10	5.95	6.10
2361	NASDAQ	GTIM	Mon, Oct 9, 2006	6.15	6.25	5.80	5.95
2360	NASDAQ	GTIM	Thu, Oct 5, 2006	5.81	5.90	5.81	5.90
2359	NASDAQ	GTIM	Wed, Oct 4, 2006	5.81	5.81	5.77	5.81
2358	NASDAQ	GTIM	Tue, Oct 3, 2006	6.25	6.25	5.73	5.73
2357	NASDAQ	GTIM	Mon, Oct 2, 2006	6.20	6.25	5.79	5.81
2356	NASDAQ	GTIM	Fri, Sep 29, 2006	6.03	6.24	6.03	6.20
2355	NASDAQ	GTIM	Thu, Sep 28, 2006	5.95	6.02	5.95	6.01
2354	NASDAQ	GTIM	Wed, Sep 27, 2006	5.80	6.18	5.80	6.17
2353	NASDAQ	GTIM	Tue, Sep 26, 2006	6.00	6.00	5.55	5.55
2352	NASDAQ	GTIM	Mon, Sep 25, 2006	5.50	5.90	5.46	5.90
2351	NASDAQ	GTIM	Wed, Sep 20, 2006	5.50	5.50	5.24	5.50
2350	NASDAQ	GTIM	Tue, Sep 19, 2006	5.39	5.50	5.18	5.50
2349	NASDAQ	GTIM	Fri, Sep 15, 2006	5.17	5.17	5.17	5.17
2348	NASDAQ	GTIM	Thu, Sep 14, 2006	5.39	5.39	5.33	5.33
2347	NASDAQ	GTIM	Wed, Sep 13, 2006	5.39	5.39	5.39	5.39
2346	NASDAQ	GTIM	Mon, Sep 11, 2006	5.25	5.32	5.25	5.31
2345	NASDAQ	GTIM	Fri, Sep 8, 2006	5.20	5.20	5.20	5.20
2344	NASDAQ	GTIM	Fri, Sep 1, 2006	4.89	5.30	4.88	5.30
2343	NASDAQ	GTIM	Thu, Aug 31, 2006	4.94	4.94	4.94	4.94
2342	NASDAQ	GTIM	Wed, Aug 30, 2006	4.86	5.16	4.86	5.16
2341	NASDAQ	GTIM	Mon, Aug 28, 2006	5.08	5.39	5.08	5.15
2340	NASDAQ	GTIM	Thu, Aug 24, 2006	5.07	5.07	5.07	5.07
2339	NASDAQ	GTIM	Wed, Aug 23, 2006	5.08	5.08	5.08	5.08
2338	NASDAQ	GTIM	Tue, Aug 22, 2006	5.08	5.08	5.08	5.08
2337	NASDAQ	GTIM	Mon, Aug 21, 2006	5.25	5.25	5.09	5.09
2336	NASDAQ	GTIM	Fri, Aug 18, 2006	4.92	5.02	4.81	5.02
2335	NASDAQ	GTIM	Thu, Aug 17, 2006	5.10	5.40	4.72	4.78
2334	NASDAQ	GTIM	Wed, Aug 16, 2006	5.00	5.23	5.00	5.23
2333	NASDAQ	GTIM	Tue, Aug 15, 2006	5.00	5.00	5.00	5.00
2332	NASDAQ	GTIM	Mon, Aug 14, 2006	5.00	5.00	5.00	5.00
2331	NASDAQ	GTIM	Fri, Aug 11, 2006	4.71	5.00	4.71	5.00
2330	NASDAQ	GTIM	Thu, Aug 10, 2006	4.71	4.71	4.71	4.71
2329	NASDAQ	GTIM	Wed, Aug 9, 2006	4.58	5.00	4.58	4.67
2328	NASDAQ	GTIM	Mon, Aug 7, 2006	4.02	4.50	4.02	4.50
2327	NASDAQ	GTIM	Fri, Aug 4, 2006	4.55	4.55	4.55	4.55
2326	NASDAQ	GTIM	Thu, Aug 3, 2006	4.80	5.00	4.44	4.50
2325	NASDAQ	GTIM	Wed, Aug 2, 2006	4.89	4.89	4.89	4.89
2324	NASDAQ	GTIM	Tue, Aug 1, 2006	4.85	4.85	4.80	4.80
2323	NASDAQ	GTIM	Mon, Jul 31, 2006	4.85	4.85	4.85	4.85
2322	NASDAQ	GTIM	Thu, Jul 27, 2006	4.88	4.88	4.75	4.80
2321	NASDAQ	GTIM	Wed, Jul 26, 2006	4.92	4.92	4.92	4.92
2320	NASDAQ	GTIM	Tue, Jul 25, 2006	5.15	5.15	5.15	5.15
2319	NASDAQ	GTIM	Mon, Jul 24, 2006	5.00	5.00	5.00	5.00
2318	NASDAQ	GTIM	Fri, Jul 21, 2006	5.00	5.00	5.00	5.00
2317	NASDAQ	GTIM	Wed, Jul 19, 2006	5.00	5.00	5.00	5.00
2316	NASDAQ	GTIM	Tue, Jul 18, 2006	5.00	5.00	5.00	5.00
2315	NASDAQ	GTIM	Mon, Jul 17, 2006	5.00	5.00	5.00	5.00
2314	NASDAQ	GTIM	Fri, Jul 14, 2006	5.25	5.25	5.01	5.01
2313	NASDAQ	GTIM	Wed, Jul 12, 2006	5.04	5.04	5.04	5.04
2312	NASDAQ	GTIM	Tue, Jul 11, 2006	5.00	5.05	5.00	5.03
2311	NASDAQ	GTIM	Mon, Jul 10, 2006	5.00	5.25	5.00	5.22
2310	NASDAQ	GTIM	Fri, Jul 7, 2006	5.25	5.25	5.25	5.25
2309	NASDAQ	GTIM	Fri, Jun 30, 2006	5.00	5.39	5.00	5.39
2308	NASDAQ	GTIM	Wed, Jun 28, 2006	5.29	5.29	5.25	5.29
2307	NASDAQ	GTIM	Tue, Jun 27, 2006	5.25	5.38	5.25	5.38
2306	NASDAQ	GTIM	Mon, Jun 26, 2006	5.32	5.36	5.25	5.25
2305	NASDAQ	GTIM	Fri, Jun 23, 2006	5.32	5.32	5.25	5.25
2304	NASDAQ	GTIM	Tue, Jun 20, 2006	5.08	5.15	5.05	5.05
2303	NASDAQ	GTIM	Mon, Jun 19, 2006	5.13	5.32	5.12	5.25
2302	NASDAQ	GTIM	Fri, Jun 16, 2006	5.38	5.38	5.38	5.38
2301	NASDAQ	GTIM	Thu, Jun 15, 2006	5.27	5.31	5.14	5.30
2300	NASDAQ	GTIM	Wed, Jun 14, 2006	5.16	5.31	5.11	5.15
2299	NASDAQ	GTIM	Mon, Jun 12, 2006	5.26	5.39	5.10	5.39
2298	NASDAQ	GTIM	Fri, Jun 9, 2006	5.36	5.46	5.26	5.26
2297	NASDAQ	GTIM	Tue, Jun 6, 2006	5.26	5.33	5.26	5.33
2296	NASDAQ	GTIM	Mon, Jun 5, 2006	5.41	5.41	5.18	5.18
2295	NASDAQ	GTIM	Fri, Jun 2, 2006	5.55	5.55	5.45	5.46
2294	NASDAQ	GTIM	Wed, May 31, 2006	5.50	5.50	5.50	5.50
2293	NASDAQ	GTIM	Fri, May 26, 2006	5.81	5.86	5.51	5.51
2292	NASDAQ	GTIM	Thu, May 25, 2006	5.50	6.24	5.28	5.67
2291	NASDAQ	GTIM	Wed, May 24, 2006	5.65	5.65	5.64	5.65
2290	NASDAQ	GTIM	Tue, May 23, 2006	5.29	5.29	5.20	5.20
2289	NASDAQ	GTIM	Mon, May 22, 2006	5.25	5.25	5.25	5.25
2288	NASDAQ	GTIM	Fri, May 19, 2006	5.20	5.30	5.20	5.30
2287	NASDAQ	GTIM	Thu, May 18, 2006	5.40	5.40	5.20	5.20
2286	NASDAQ	GTIM	Wed, May 17, 2006	5.22	5.54	5.21	5.33
2285	NASDAQ	GTIM	Tue, May 16, 2006	5.55	5.55	5.40	5.40
2284	NASDAQ	GTIM	Thu, May 11, 2006	5.64	5.95	5.64	5.67
2283	NASDAQ	GTIM	Wed, May 10, 2006	5.81	5.95	5.81	5.83
2282	NASDAQ	GTIM	Tue, May 9, 2006	5.55	5.93	5.55	5.88
2281	NASDAQ	GTIM	Mon, May 8, 2006	5.75	5.77	5.41	5.41
2280	NASDAQ	GTIM	Fri, May 5, 2006	5.76	5.78	5.76	5.78
2279	NASDAQ	GTIM	Thu, May 4, 2006	5.95	5.95	5.95	5.95
2278	NASDAQ	GTIM	Wed, May 3, 2006	5.76	5.95	5.76	5.95
2277	NASDAQ	GTIM	Tue, May 2, 2006	5.81	6.00	5.31	6.00
2276	NASDAQ	GTIM	Mon, May 1, 2006	5.20	5.78	5.10	5.78
2275	NASDAQ	GTIM	Fri, Apr 28, 2006	5.15	5.15	5.15	5.15
2274	NASDAQ	GTIM	Thu, Apr 27, 2006	5.10	5.15	5.10	5.10
2273	NASDAQ	GTIM	Wed, Apr 26, 2006	5.11	5.20	5.10	5.10
2272	NASDAQ	GTIM	Tue, Apr 25, 2006	5.11	5.11	5.11	5.11
2271	NASDAQ	GTIM	Mon, Apr 24, 2006	5.14	5.19	5.14	5.19
2270	NASDAQ	GTIM	Fri, Apr 21, 2006	5.20	5.25	5.20	5.20
2269	NASDAQ	GTIM	Thu, Apr 20, 2006	5.25	5.25	5.21	5.21
2268	NASDAQ	GTIM	Wed, Apr 19, 2006	5.50	5.50	5.25	5.27
2267	NASDAQ	GTIM	Tue, Apr 18, 2006	5.25	5.50	5.25	5.31
2266	NASDAQ	GTIM	Mon, Apr 17, 2006	5.49	5.49	5.28	5.47
2265	NASDAQ	GTIM	Thu, Apr 13, 2006	5.49	5.49	5.35	5.35
2264	NASDAQ	GTIM	Wed, Apr 12, 2006	5.48	5.48	5.31	5.31
2263	NASDAQ	GTIM	Tue, Apr 11, 2006	5.31	5.31	5.28	5.31
2262	NASDAQ	GTIM	Mon, Apr 10, 2006	5.46	5.50	5.46	5.50
2261	NASDAQ	GTIM	Fri, Apr 7, 2006	5.50	5.50	5.49	5.50
2260	NASDAQ	GTIM	Thu, Apr 6, 2006	5.26	5.45	5.26	5.45
2259	NASDAQ	GTIM	Wed, Apr 5, 2006	5.25	5.50	5.25	5.50
2258	NASDAQ	GTIM	Tue, Apr 4, 2006	5.38	5.38	5.25	5.25
2257	NASDAQ	GTIM	Mon, Apr 3, 2006	5.25	5.30	5.25	5.30
2256	NASDAQ	GTIM	Fri, Mar 31, 2006	5.25	5.25	5.25	5.25
2255	NASDAQ	GTIM	Thu, Mar 30, 2006	5.55	5.55	5.20	5.25
2254	NASDAQ	GTIM	Mon, Mar 27, 2006	5.51	5.51	5.40	5.40
2253	NASDAQ	GTIM	Fri, Mar 24, 2006	5.50	5.75	5.50	5.50
2252	NASDAQ	GTIM	Wed, Mar 22, 2006	5.50	5.50	5.50	5.50
2251	NASDAQ	GTIM	Mon, Mar 20, 2006	5.25	5.63	5.15	5.63
2250	NASDAQ	GTIM	Fri, Mar 17, 2006	5.50	5.50	5.50	5.50
2249	NASDAQ	GTIM	Thu, Mar 16, 2006	5.50	5.64	5.39	5.39
2248	NASDAQ	GTIM	Fri, Mar 10, 2006	5.25	5.50	5.25	5.50
2247	NASDAQ	GTIM	Thu, Mar 9, 2006	5.75	5.76	5.75	5.76
2246	NASDAQ	GTIM	Tue, Mar 7, 2006	5.53	5.95	5.50	5.75
2245	NASDAQ	GTIM	Mon, Mar 6, 2006	5.53	5.60	5.53	5.60
2244	NASDAQ	GTIM	Fri, Mar 3, 2006	5.55	5.56	5.55	5.56
2243	NASDAQ	GTIM	Thu, Mar 2, 2006	5.55	5.55	5.55	5.55
2242	NASDAQ	GTIM	Tue, Feb 28, 2006	5.64	5.64	5.64	5.64
2241	NASDAQ	GTIM	Mon, Feb 27, 2006	5.66	5.66	5.60	5.60
2240	NASDAQ	GTIM	Fri, Feb 24, 2006	5.76	5.81	5.76	5.81
2239	NASDAQ	GTIM	Thu, Feb 23, 2006	6.00	6.00	6.00	6.00
2238	NASDAQ	GTIM	Wed, Feb 22, 2006	5.70	5.70	5.70	5.70
2237	NASDAQ	GTIM	Tue, Feb 21, 2006	6.02	6.03	5.65	5.65
2236	NASDAQ	GTIM	Fri, Feb 17, 2006	5.75	6.09	5.75	5.78
2235	NASDAQ	GTIM	Thu, Feb 16, 2006	6.00	6.04	5.74	6.04
2234	NASDAQ	GTIM	Wed, Feb 15, 2006	6.05	6.05	6.05	6.05
2233	NASDAQ	GTIM	Tue, Feb 14, 2006	6.00	6.00	6.00	6.00
2232	NASDAQ	GTIM	Mon, Feb 13, 2006	6.04	6.04	6.04	6.04
2231	NASDAQ	GTIM	Thu, Feb 9, 2006	6.10	6.10	6.00	6.00
2230	NASDAQ	GTIM	Wed, Feb 8, 2006	6.10	6.11	6.10	6.11
2229	NASDAQ	GTIM	Mon, Feb 6, 2006	6.25	6.25	6.05	6.25
2228	NASDAQ	GTIM	Fri, Feb 3, 2006	6.02	6.02	6.01	6.01
2227	NASDAQ	GTIM	Thu, Feb 2, 2006	6.01	6.40	6.01	6.40
2226	NASDAQ	GTIM	Wed, Feb 1, 2006	6.05	6.05	6.05	6.05
2225	NASDAQ	GTIM	Tue, Jan 31, 2006	6.25	6.25	6.25	6.25
2224	NASDAQ	GTIM	Mon, Jan 30, 2006	6.23	6.31	6.08	6.25
2223	NASDAQ	GTIM	Fri, Jan 27, 2006	6.08	6.08	6.08	6.08
2222	NASDAQ	GTIM	Thu, Jan 26, 2006	6.01	6.01	6.00	6.00
2221	NASDAQ	GTIM	Wed, Jan 25, 2006	6.23	6.40	6.10	6.40
2220	NASDAQ	GTIM	Tue, Jan 24, 2006	6.39	6.50	6.39	6.50
2219	NASDAQ	GTIM	Mon, Jan 23, 2006	6.00	6.49	6.00	6.10
2218	NASDAQ	GTIM	Fri, Jan 20, 2006	6.17	6.50	6.17	6.27
2217	NASDAQ	GTIM	Thu, Jan 19, 2006	5.85	6.33	5.76	6.33
2216	NASDAQ	GTIM	Wed, Jan 18, 2006	6.00	6.20	5.85	5.85
2215	NASDAQ	GTIM	Tue, Jan 17, 2006	5.90	6.25	5.86	5.86
2214	NASDAQ	GTIM	Fri, Jan 13, 2006	5.70	6.00	5.55	5.85
2213	NASDAQ	GTIM	Thu, Jan 12, 2006	5.30	5.70	5.25	5.50
2212	NASDAQ	GTIM	Wed, Jan 11, 2006	5.23	5.39	5.17	5.30
2211	NASDAQ	GTIM	Tue, Jan 10, 2006	5.00	5.22	5.00	5.22
2210	NASDAQ	GTIM	Mon, Jan 9, 2006	5.00	5.10	5.00	5.10
2209	NASDAQ	GTIM	Fri, Jan 6, 2006	5.34	5.34	5.00	5.13
2208	NASDAQ	GTIM	Thu, Jan 5, 2006	5.44	5.44	5.00	5.37
2207	NASDAQ	GTIM	Wed, Jan 4, 2006	5.10	5.40	4.75	5.05
2206	NASDAQ	GTIM	Fri, Dec 30, 2005	5.10	5.47	4.90	5.05
2205	NASDAQ	GTIM	Thu, Dec 29, 2005	5.02	5.25	4.90	5.25
2204	NASDAQ	GTIM	Wed, Dec 28, 2005	5.50	5.50	5.00	5.27
2203	NASDAQ	GTIM	Tue, Dec 27, 2005	5.40	5.40	5.02	5.10
2202	NASDAQ	GTIM	Fri, Dec 23, 2005	5.00	5.50	5.00	5.50
2201	NASDAQ	GTIM	Thu, Dec 22, 2005	5.20	5.20	5.02	5.02
2200	NASDAQ	GTIM	Wed, Dec 21, 2005	4.91	5.50	4.91	5.20
2199	NASDAQ	GTIM	Mon, Dec 19, 2005	5.20	5.30	5.20	5.27
2198	NASDAQ	GTIM	Fri, Dec 16, 2005	5.25	5.30	5.25	5.30
2197	NASDAQ	GTIM	Thu, Dec 15, 2005	5.10	5.30	5.00	5.29
2196	NASDAQ	GTIM	Wed, Dec 14, 2005	5.10	5.20	5.10	5.20
2195	NASDAQ	GTIM	Tue, Dec 13, 2005	5.01	5.01	5.01	5.01
2194	NASDAQ	GTIM	Mon, Dec 12, 2005	5.10	5.15	4.91	5.15
2193	NASDAQ	GTIM	Fri, Dec 9, 2005	5.07	5.12	5.07	5.12
2192	NASDAQ	GTIM	Thu, Dec 8, 2005	4.95	5.20	4.90	5.20
2191	NASDAQ	GTIM	Wed, Dec 7, 2005	5.00	5.00	5.00	5.00
2190	NASDAQ	GTIM	Tue, Dec 6, 2005	5.00	5.05	4.90	5.05
2189	NASDAQ	GTIM	Mon, Dec 5, 2005	4.60	5.10	4.60	5.00
2188	NASDAQ	GTIM	Fri, Dec 2, 2005	5.20	5.20	5.10	5.10
2187	NASDAQ	GTIM	Thu, Dec 1, 2005	5.20	5.20	5.20	5.20
2186	NASDAQ	GTIM	Wed, Nov 30, 2005	5.20	5.20	5.20	5.20
2185	NASDAQ	GTIM	Wed, Nov 23, 2005	5.06	5.27	5.05	5.25
2184	NASDAQ	GTIM	Mon, Nov 21, 2005	5.10	5.10	5.05	5.05
2183	NASDAQ	GTIM	Thu, Nov 17, 2005	5.10	5.10	5.10	5.10
2182	NASDAQ	GTIM	Tue, Nov 15, 2005	5.18	5.18	5.10	5.10
2181	NASDAQ	GTIM	Fri, Nov 11, 2005	5.13	5.39	5.13	5.39
2180	NASDAQ	GTIM	Thu, Nov 10, 2005	5.14	5.29	4.47	5.29
2179	NASDAQ	GTIM	Wed, Nov 9, 2005	5.00	5.00	5.00	5.00
2178	NASDAQ	GTIM	Tue, Nov 8, 2005	5.06	5.06	5.06	5.06
2177	NASDAQ	GTIM	Mon, Nov 7, 2005	5.00	5.19	5.00	5.00
2176	NASDAQ	GTIM	Fri, Nov 4, 2005	5.00	5.01	5.00	5.00
2175	NASDAQ	GTIM	Thu, Nov 3, 2005	5.14	5.14	5.00	5.00
2174	NASDAQ	GTIM	Wed, Nov 2, 2005	5.38	5.50	5.10	5.11
2173	NASDAQ	GTIM	Tue, Nov 1, 2005	5.14	5.14	5.14	5.14
2172	NASDAQ	GTIM	Mon, Oct 31, 2005	5.00	5.19	5.00	5.15
2171	NASDAQ	GTIM	Fri, Oct 28, 2005	5.05	5.05	5.01	5.01
2170	NASDAQ	GTIM	Wed, Oct 26, 2005	5.29	5.29	5.29	5.29
2169	NASDAQ	GTIM	Tue, Oct 25, 2005	5.17	5.17	5.17	5.17
2168	NASDAQ	GTIM	Fri, Oct 21, 2005	5.01	5.01	5.00	5.00
2167	NASDAQ	GTIM	Tue, Oct 18, 2005	5.32	5.38	5.00	5.23
2166	NASDAQ	GTIM	Mon, Oct 17, 2005	5.33	5.33	5.29	5.29
2165	NASDAQ	GTIM	Fri, Oct 14, 2005	5.00	5.33	5.00	5.33
2164	NASDAQ	GTIM	Thu, Oct 13, 2005	5.14	5.31	5.00	5.31
2163	NASDAQ	GTIM	Wed, Oct 12, 2005	5.20	5.20	5.01	5.01
2162	NASDAQ	GTIM	Tue, Oct 11, 2005	5.38	5.38	5.20	5.20
2161	NASDAQ	GTIM	Mon, Oct 10, 2005	5.24	5.30	5.20	5.20
2160	NASDAQ	GTIM	Fri, Oct 7, 2005	5.01	5.30	5.00	5.30
2159	NASDAQ	GTIM	Thu, Oct 6, 2005	5.39	5.39	5.00	5.25
2158	NASDAQ	GTIM	Wed, Oct 5, 2005	5.18	5.45	5.13	5.13
2157	NASDAQ	GTIM	Tue, Oct 4, 2005	5.25	5.27	5.00	5.16
2156	NASDAQ	GTIM	Mon, Oct 3, 2005	5.28	5.51	5.08	5.21
2155	NASDAQ	GTIM	Fri, Sep 30, 2005	5.55	5.75	5.26	5.68
2154	NASDAQ	GTIM	Thu, Sep 29, 2005	5.45	5.55	5.44	5.55
2153	NASDAQ	GTIM	Wed, Sep 28, 2005	5.31	5.42	5.30	5.42
2152	NASDAQ	GTIM	Tue, Sep 27, 2005	5.00	5.55	5.00	5.30
2151	NASDAQ	GTIM	Mon, Sep 26, 2005	5.65	5.65	5.00	5.00
2150	NASDAQ	GTIM	Thu, Sep 22, 2005	5.30	5.65	5.20	5.55
2149	NASDAQ	GTIM	Wed, Sep 21, 2005	5.50	5.50	5.30	5.30
2148	NASDAQ	GTIM	Tue, Sep 20, 2005	5.99	5.99	5.52	5.52
2147	NASDAQ	GTIM	Mon, Sep 19, 2005	5.60	5.90	5.60	5.90
2146	NASDAQ	GTIM	Fri, Sep 16, 2005	5.57	5.57	5.57	5.57
2145	NASDAQ	GTIM	Thu, Sep 15, 2005	5.96	5.96	5.95	5.95
2144	NASDAQ	GTIM	Wed, Sep 14, 2005	5.51	5.75	5.50	5.74
2143	NASDAQ	GTIM	Tue, Sep 13, 2005	5.39	5.65	5.39	5.51
2142	NASDAQ	GTIM	Mon, Sep 12, 2005	5.51	5.88	5.50	5.88
2141	NASDAQ	GTIM	Thu, Sep 8, 2005	5.79	5.79	5.50	5.53
2140	NASDAQ	GTIM	Wed, Sep 7, 2005	5.31	5.78	5.31	5.59
2139	NASDAQ	GTIM	Tue, Sep 6, 2005	5.76	5.76	5.31	5.31
2138	NASDAQ	GTIM	Fri, Sep 2, 2005	5.45	5.73	5.45	5.51
2137	NASDAQ	GTIM	Thu, Sep 1, 2005	5.45	5.52	5.31	5.45
2136	NASDAQ	GTIM	Wed, Aug 31, 2005	6.00	6.19	5.49	5.68
2135	NASDAQ	GTIM	Tue, Aug 30, 2005	6.38	6.38	5.49	5.90
2134	NASDAQ	GTIM	Mon, Aug 29, 2005	6.42	6.42	6.00	6.00
2133	NASDAQ	GTIM	Fri, Aug 26, 2005	6.45	6.45	6.00	6.20
2132	NASDAQ	GTIM	Thu, Aug 25, 2005	5.95	6.01	5.95	6.01
2131	NASDAQ	GTIM	Wed, Aug 24, 2005	5.70	5.94	5.70	5.94
2130	NASDAQ	GTIM	Tue, Aug 23, 2005	5.35	5.80	5.22	5.80
2129	NASDAQ	GTIM	Mon, Aug 22, 2005	5.10	5.42	5.10	5.42
2128	NASDAQ	GTIM	Fri, Aug 19, 2005	5.25	5.45	5.02	5.45
2127	NASDAQ	GTIM	Thu, Aug 18, 2005	5.97	5.97	5.00	5.25
2126	NASDAQ	GTIM	Wed, Aug 17, 2005	5.60	5.69	5.25	5.69
2125	NASDAQ	GTIM	Tue, Aug 16, 2005	5.75	6.00	5.40	5.40
2124	NASDAQ	GTIM	Mon, Aug 15, 2005	6.00	6.19	5.10	5.89
2123	NASDAQ	GTIM	Fri, Aug 12, 2005	5.30	6.12	5.30	5.75
2122	NASDAQ	GTIM	Thu, Aug 11, 2005	5.45	5.45	5.18	5.30
2121	NASDAQ	GTIM	Wed, Aug 10, 2005	5.40	5.50	5.19	5.19
2120	NASDAQ	GTIM	Tue, Aug 9, 2005	5.09	5.40	4.89	5.40
2119	NASDAQ	GTIM	Mon, Aug 8, 2005	5.00	5.20	5.00	5.10
2118	NASDAQ	GTIM	Fri, Aug 5, 2005	4.97	4.97	4.97	4.97
2117	NASDAQ	GTIM	Tue, Aug 2, 2005	4.97	4.97	4.97	4.97
2116	NASDAQ	GTIM	Mon, Aug 1, 2005	5.15	5.23	4.98	4.98
2115	NASDAQ	GTIM	Fri, Jul 29, 2005	5.15	5.15	4.91	5.10
2114	NASDAQ	GTIM	Thu, Jul 28, 2005	4.78	5.10	4.78	5.04
2113	NASDAQ	GTIM	Wed, Jul 27, 2005	4.84	5.10	4.84	4.95
2112	NASDAQ	GTIM	Tue, Jul 26, 2005	4.68	5.50	4.68	4.87
2111	NASDAQ	GTIM	Mon, Jul 25, 2005	5.05	5.31	5.00	5.00
2110	NASDAQ	GTIM	Fri, Jul 22, 2005	4.50	4.97	4.38	4.68
2109	NASDAQ	GTIM	Thu, Jul 21, 2005	4.60	4.99	4.46	4.46
2108	NASDAQ	GTIM	Wed, Jul 20, 2005	4.50	4.55	4.38	4.55
2107	NASDAQ	GTIM	Tue, Jul 19, 2005	4.51	4.59	4.51	4.59
2106	NASDAQ	GTIM	Mon, Jul 18, 2005	4.42	4.55	4.42	4.55
2105	NASDAQ	GTIM	Fri, Jul 15, 2005	4.60	4.83	4.58	4.75
2104	NASDAQ	GTIM	Thu, Jul 14, 2005	4.79	4.79	4.54	4.55
2103	NASDAQ	GTIM	Wed, Jul 13, 2005	4.55	4.95	4.46	4.50
2102	NASDAQ	GTIM	Tue, Jul 12, 2005	4.42	5.00	4.13	5.00
2101	NASDAQ	GTIM	Mon, Jul 11, 2005	4.90	5.08	4.50	4.75
2100	NASDAQ	GTIM	Fri, Jul 8, 2005	5.00	5.00	4.92	4.92
2099	NASDAQ	GTIM	Thu, Jul 7, 2005	4.87	5.10	4.86	5.10
2098	NASDAQ	GTIM	Wed, Jul 6, 2005	4.99	4.99	4.82	4.97
2097	NASDAQ	GTIM	Tue, Jul 5, 2005	4.50	4.90	4.50	4.90
2096	NASDAQ	GTIM	Fri, Jul 1, 2005	4.25	4.49	4.00	4.49
2095	NASDAQ	GTIM	Thu, Jun 30, 2005	4.51	4.61	4.25	4.25
2094	NASDAQ	GTIM	Wed, Jun 29, 2005	4.52	4.52	4.52	4.52
2093	NASDAQ	GTIM	Tue, Jun 28, 2005	4.80	4.80	4.75	4.75
2092	NASDAQ	GTIM	Mon, Jun 27, 2005	4.73	4.81	4.50	4.75
2091	NASDAQ	GTIM	Fri, Jun 24, 2005	4.72	4.72	4.50	4.68
2090	NASDAQ	GTIM	Thu, Jun 23, 2005	4.75	5.00	4.55	4.73
2089	NASDAQ	GTIM	Wed, Jun 22, 2005	4.44	4.81	4.44	4.75
2088	NASDAQ	GTIM	Tue, Jun 21, 2005	4.89	6.75	4.50	4.50
2087	NASDAQ	GTIM	Fri, Jun 17, 2005	4.99	4.99	4.54	4.93
2086	NASDAQ	GTIM	Thu, Jun 16, 2005	4.60	5.01	4.60	4.90
2085	NASDAQ	GTIM	Wed, Jun 15, 2005	4.50	4.60	4.40	4.40
2084	NASDAQ	GTIM	Tue, Jun 14, 2005	4.74	4.76	4.70	4.70
2083	NASDAQ	GTIM	Mon, Jun 13, 2005	5.00	5.00	4.65	4.65
2082	NASDAQ	GTIM	Fri, Jun 10, 2005	5.25	5.40	5.11	5.11
2081	NASDAQ	GTIM	Thu, Jun 9, 2005	5.10	5.75	5.03	5.25
2080	NASDAQ	GTIM	Wed, Jun 8, 2005	4.80	5.08	4.80	5.08
2079	NASDAQ	GTIM	Tue, Jun 7, 2005	4.75	4.78	4.75	4.75
2078	NASDAQ	GTIM	Mon, Jun 6, 2005	4.70	5.00	4.70	4.80
2077	NASDAQ	GTIM	Fri, Jun 3, 2005	4.55	4.75	4.41	4.75
2076	NASDAQ	GTIM	Thu, Jun 2, 2005	4.11	4.38	4.10	4.38
2075	NASDAQ	GTIM	Wed, Jun 1, 2005	4.10	4.10	4.05	4.05
2074	NASDAQ	GTIM	Tue, May 31, 2005	4.05	4.05	4.05	4.05
2073	NASDAQ	GTIM	Fri, May 27, 2005	4.06	4.07	4.05	4.05
2072	NASDAQ	GTIM	Thu, May 26, 2005	4.06	4.06	4.06	4.06
2071	NASDAQ	GTIM	Wed, May 25, 2005	4.47	4.47	4.08	4.08
2070	NASDAQ	GTIM	Tue, May 24, 2005	4.06	4.10	4.06	4.10
2069	NASDAQ	GTIM	Mon, May 23, 2005	4.49	4.49	4.06	4.49
2068	NASDAQ	GTIM	Fri, May 20, 2005	4.19	4.49	4.19	4.49
2067	NASDAQ	GTIM	Thu, May 19, 2005	4.15	4.15	4.01	4.11
2066	NASDAQ	GTIM	Wed, May 18, 2005	4.32	4.32	4.15	4.15
2065	NASDAQ	GTIM	Tue, May 17, 2005	4.25	4.50	4.25	4.50
2064	NASDAQ	GTIM	Mon, May 16, 2005	3.96	4.50	3.96	4.50
2063	NASDAQ	GTIM	Fri, May 13, 2005	4.25	4.25	4.25	4.25
2062	NASDAQ	GTIM	Thu, May 12, 2005	4.14	4.14	4.00	4.00
2061	NASDAQ	GTIM	Wed, May 11, 2005	3.91	4.15	3.91	4.15
2060	NASDAQ	GTIM	Tue, May 10, 2005	3.84	4.00	3.84	4.00
2059	NASDAQ	GTIM	Mon, May 9, 2005	3.84	3.84	3.71	3.71
2058	NASDAQ	GTIM	Thu, May 5, 2005	3.79	3.79	3.77	3.77
2057	NASDAQ	GTIM	Wed, May 4, 2005	3.84	3.84	3.84	3.84
2056	NASDAQ	GTIM	Tue, May 3, 2005	3.89	3.89	3.89	3.89
2055	NASDAQ	GTIM	Mon, May 2, 2005	3.62	3.83	3.61	3.62
2054	NASDAQ	GTIM	Fri, Apr 29, 2005	3.90	3.90	3.90	3.90
2053	NASDAQ	GTIM	Thu, Apr 28, 2005	3.50	3.95	3.50	3.95
2052	NASDAQ	GTIM	Tue, Apr 26, 2005	3.75	3.95	3.75	3.95
2051	NASDAQ	GTIM	Mon, Apr 25, 2005	3.89	3.89	3.60	3.60
2050	NASDAQ	GTIM	Fri, Apr 22, 2005	3.95	3.95	3.95	3.95
2049	NASDAQ	GTIM	Thu, Apr 21, 2005	3.64	3.64	3.64	3.64
2048	NASDAQ	GTIM	Wed, Apr 20, 2005	3.60	3.60	3.60	3.60
2047	NASDAQ	GTIM	Tue, Apr 19, 2005	3.75	3.75	3.70	3.75
2046	NASDAQ	GTIM	Mon, Apr 18, 2005	3.80	3.84	3.60	3.60
2045	NASDAQ	GTIM	Fri, Apr 15, 2005	3.77	3.80	3.77	3.80
2044	NASDAQ	GTIM	Thu, Apr 14, 2005	3.99	4.00	3.93	3.93
2043	NASDAQ	GTIM	Wed, Apr 13, 2005	3.78	3.95	3.77	3.95
2042	NASDAQ	GTIM	Tue, Apr 12, 2005	3.60	3.60	3.60	3.60
2041	NASDAQ	GTIM	Mon, Apr 11, 2005	3.45	3.50	3.45	3.50
2040	NASDAQ	GTIM	Fri, Apr 8, 2005	3.80	3.90	3.47	3.50
2039	NASDAQ	GTIM	Wed, Apr 6, 2005	3.53	3.90	3.53	3.90
2038	NASDAQ	GTIM	Mon, Apr 4, 2005	3.76	3.90	3.75	3.90
2037	NASDAQ	GTIM	Fri, Apr 1, 2005	3.59	3.90	3.59	3.90
2036	NASDAQ	GTIM	Thu, Mar 31, 2005	3.53	3.53	3.41	3.41
2035	NASDAQ	GTIM	Wed, Mar 30, 2005	3.52	3.55	3.52	3.55
2034	NASDAQ	GTIM	Mon, Mar 28, 2005	3.74	3.74	3.55	3.55
2033	NASDAQ	GTIM	Wed, Mar 23, 2005	3.74	3.74	3.74	3.74
2032	NASDAQ	GTIM	Tue, Mar 22, 2005	3.65	3.65	3.65	3.65
2031	NASDAQ	GTIM	Thu, Mar 17, 2005	3.52	3.60	3.52	3.60
2030	NASDAQ	GTIM	Wed, Mar 16, 2005	3.69	3.69	3.60	3.66
2029	NASDAQ	GTIM	Tue, Mar 15, 2005	3.66	3.75	3.66	3.75
2028	NASDAQ	GTIM	Mon, Mar 14, 2005	3.54	3.75	3.54	3.57
2027	NASDAQ	GTIM	Fri, Mar 11, 2005	3.50	3.74	3.50	3.74
2026	NASDAQ	GTIM	Thu, Mar 10, 2005	3.53	3.74	3.48	3.50
2025	NASDAQ	GTIM	Wed, Mar 9, 2005	3.52	3.74	3.41	3.41
2024	NASDAQ	GTIM	Tue, Mar 8, 2005	3.54	3.54	3.54	3.54
2023	NASDAQ	GTIM	Fri, Mar 4, 2005	3.74	3.74	3.74	3.74
2022	NASDAQ	GTIM	Thu, Mar 3, 2005	3.70	3.75	3.68	3.68
2021	NASDAQ	GTIM	Wed, Mar 2, 2005	3.52	3.54	3.52	3.53
2020	NASDAQ	GTIM	Fri, Feb 25, 2005	3.55	3.62	3.55	3.62
2019	NASDAQ	GTIM	Thu, Feb 24, 2005	3.56	3.56	3.56	3.56
2018	NASDAQ	GTIM	Wed, Feb 23, 2005	3.65	3.69	3.53	3.60
2017	NASDAQ	GTIM	Fri, Feb 18, 2005	3.70	3.75	3.67	3.74
2016	NASDAQ	GTIM	Thu, Feb 17, 2005	3.70	3.70	3.70	3.70
2015	NASDAQ	GTIM	Wed, Feb 16, 2005	3.65	3.70	3.60	3.70
2014	NASDAQ	GTIM	Tue, Feb 15, 2005	3.60	3.60	3.60	3.60
2013	NASDAQ	GTIM	Mon, Feb 14, 2005	3.40	3.57	3.39	3.57
2012	NASDAQ	GTIM	Fri, Feb 11, 2005	3.39	3.39	3.33	3.33
2011	NASDAQ	GTIM	Thu, Feb 10, 2005	3.31	3.44	3.31	3.44
2010	NASDAQ	GTIM	Wed, Feb 9, 2005	3.41	3.50	3.41	3.50
2009	NASDAQ	GTIM	Tue, Feb 8, 2005	3.45	3.45	3.34	3.41
2008	NASDAQ	GTIM	Mon, Feb 7, 2005	3.47	3.49	3.47	3.49
2007	NASDAQ	GTIM	Fri, Feb 4, 2005	3.41	3.41	3.30	3.31
2006	NASDAQ	GTIM	Thu, Feb 3, 2005	3.41	3.49	3.41	3.49
2005	NASDAQ	GTIM	Wed, Feb 2, 2005	3.25	3.50	3.25	3.50
2004	NASDAQ	GTIM	Tue, Feb 1, 2005	3.48	3.55	3.48	3.49
2003	NASDAQ	GTIM	Mon, Jan 31, 2005	3.48	3.48	3.17	3.47
2002	NASDAQ	GTIM	Fri, Jan 28, 2005	2.97	3.49	2.95	3.49
2001	NASDAQ	GTIM	Thu, Jan 27, 2005	2.95	2.95	2.95	2.95
2000	NASDAQ	GTIM	Mon, Jan 24, 2005	2.95	2.95	2.95	2.95
1999	NASDAQ	GTIM	Thu, Jan 20, 2005	2.95	2.95	2.95	2.95
1998	NASDAQ	GTIM	Wed, Jan 19, 2005	3.08	3.08	3.04	3.04
1997	NASDAQ	GTIM	Thu, Jan 13, 2005	2.98	2.98	2.98	2.98
1996	NASDAQ	GTIM	Mon, Jan 10, 2005	3.00	3.08	2.90	3.08
1995	NASDAQ	GTIM	Fri, Jan 7, 2005	3.00	3.05	3.00	3.05
1994	NASDAQ	GTIM	Thu, Jan 6, 2005	3.01	3.09	2.92	3.05
1993	NASDAQ	GTIM	Wed, Jan 5, 2005	3.01	3.01	3.01	3.01
1992	NASDAQ	GTIM	Tue, Jan 4, 2005	3.01	3.02	3.01	3.01
1991	NASDAQ	GTIM	Mon, Jan 3, 2005	3.10	3.12	3.10	3.10
1990	NASDAQ	GTIM	Fri, Dec 31, 2004	2.93	3.49	2.93	3.01
1989	NASDAQ	GTIM	Thu, Dec 30, 2004	3.15	3.15	2.93	2.93
1988	NASDAQ	GTIM	Wed, Dec 29, 2004	2.93	3.16	2.93	3.16
1987	NASDAQ	GTIM	Tue, Dec 28, 2004	3.02	3.28	2.90	3.11
1986	NASDAQ	GTIM	Mon, Dec 27, 2004	3.02	3.26	3.00	3.10
1985	NASDAQ	GTIM	Thu, Dec 23, 2004	3.16	3.16	3.13	3.13
1984	NASDAQ	GTIM	Wed, Dec 22, 2004	3.01	3.28	3.01	3.15
1983	NASDAQ	GTIM	Tue, Dec 21, 2004	3.12	3.18	3.10	3.13
1982	NASDAQ	GTIM	Mon, Dec 20, 2004	3.29	3.29	3.14	3.14
1981	NASDAQ	GTIM	Fri, Dec 17, 2004	3.28	3.28	3.17	3.17
1980	NASDAQ	GTIM	Wed, Dec 15, 2004	3.12	3.12	3.11	3.11
1979	NASDAQ	GTIM	Tue, Dec 14, 2004	3.13	3.20	3.02	3.12
1978	NASDAQ	GTIM	Mon, Dec 13, 2004	3.10	3.25	3.08	3.15
1977	NASDAQ	GTIM	Fri, Dec 10, 2004	3.01	3.34	3.01	3.05
1976	NASDAQ	GTIM	Thu, Dec 9, 2004	3.22	3.30	3.05	3.16
1975	NASDAQ	GTIM	Wed, Dec 8, 2004	3.14	3.33	3.08	3.16
1974	NASDAQ	GTIM	Tue, Dec 7, 2004	3.12	3.40	3.12	3.16
1973	NASDAQ	GTIM	Mon, Dec 6, 2004	3.00	3.51	3.00	3.18
1972	NASDAQ	GTIM	Fri, Dec 3, 2004	3.06	3.07	2.92	2.92
1971	NASDAQ	GTIM	Thu, Dec 2, 2004	3.29	3.51	3.26	3.40
1970	NASDAQ	GTIM	Wed, Dec 1, 2004	3.28	3.42	3.21	3.25
1969	NASDAQ	GTIM	Tue, Nov 30, 2004	3.30	3.30	3.22	3.22
1968	NASDAQ	GTIM	Mon, Nov 29, 2004	3.28	3.31	3.28	3.31
1967	NASDAQ	GTIM	Fri, Nov 26, 2004	3.16	3.64	3.14	3.37
1966	NASDAQ	GTIM	Wed, Nov 24, 2004	3.09	3.18	3.08	3.14
1965	NASDAQ	GTIM	Tue, Nov 23, 2004	3.06	3.25	3.06	3.25
1964	NASDAQ	GTIM	Mon, Nov 22, 2004	3.08	3.16	3.03	3.03
1963	NASDAQ	GTIM	Fri, Nov 19, 2004	3.14	3.20	2.91	3.20
1962	NASDAQ	GTIM	Thu, Nov 18, 2004	3.10	3.10	3.01	3.07
1961	NASDAQ	GTIM	Wed, Nov 17, 2004	3.05	3.05	3.05	3.05
1960	NASDAQ	GTIM	Tue, Nov 16, 2004	3.11	3.11	3.11	3.11
1959	NASDAQ	GTIM	Mon, Nov 15, 2004	3.22	3.22	3.11	3.11
1958	NASDAQ	GTIM	Fri, Nov 12, 2004	3.15	3.18	3.10	3.18
1957	NASDAQ	GTIM	Thu, Nov 11, 2004	3.15	3.18	3.12	3.17
1956	NASDAQ	GTIM	Wed, Nov 10, 2004	3.18	3.18	3.15	3.15
1955	NASDAQ	GTIM	Mon, Nov 8, 2004	3.22	3.29	3.22	3.27
1954	NASDAQ	GTIM	Thu, Nov 4, 2004	3.01	3.16	3.01	3.16
1953	NASDAQ	GTIM	Wed, Nov 3, 2004	3.15	3.17	3.15	3.17
1952	NASDAQ	GTIM	Tue, Nov 2, 2004	3.01	3.28	3.01	3.28
1951	NASDAQ	GTIM	Mon, Oct 25, 2004	3.09	3.34	3.09	3.34
1950	NASDAQ	GTIM	Fri, Oct 22, 2004	3.35	3.35	3.35	3.35
1949	NASDAQ	GTIM	Thu, Oct 21, 2004	3.28	3.28	3.11	3.17
1948	NASDAQ	GTIM	Wed, Oct 20, 2004	3.00	3.40	3.00	3.40
1947	NASDAQ	GTIM	Tue, Oct 19, 2004	3.00	3.00	3.00	3.00
1946	NASDAQ	GTIM	Mon, Oct 18, 2004	3.00	3.12	2.90	2.90
1945	NASDAQ	GTIM	Fri, Oct 15, 2004	3.12	3.12	3.01	3.04
1944	NASDAQ	GTIM	Thu, Oct 14, 2004	3.11	3.11	3.01	3.01
1943	NASDAQ	GTIM	Wed, Oct 13, 2004	3.09	3.16	3.09	3.12
1942	NASDAQ	GTIM	Tue, Oct 12, 2004	3.13	3.24	3.06	3.06
1941	NASDAQ	GTIM	Mon, Oct 11, 2004	3.15	3.15	3.09	3.10
1940	NASDAQ	GTIM	Fri, Oct 8, 2004	3.07	3.20	3.01	3.14
1939	NASDAQ	GTIM	Thu, Oct 7, 2004	3.01	3.01	3.01	3.01
1938	NASDAQ	GTIM	Wed, Oct 6, 2004	3.00	3.19	2.97	3.15
1937	NASDAQ	GTIM	Mon, Oct 4, 2004	3.01	3.01	3.00	3.00
1936	NASDAQ	GTIM	Fri, Oct 1, 2004	3.02	3.20	3.01	3.07
1935	NASDAQ	GTIM	Thu, Sep 30, 2004	3.01	3.14	3.01	3.11
1934	NASDAQ	GTIM	Wed, Sep 29, 2004	3.05	3.29	3.05	3.10
1933	NASDAQ	GTIM	Tue, Sep 28, 2004	3.06	3.06	3.05	3.05
1932	NASDAQ	GTIM	Mon, Sep 27, 2004	3.04	3.12	3.04	3.09
1931	NASDAQ	GTIM	Fri, Sep 24, 2004	3.17	3.17	3.15	3.17
1930	NASDAQ	GTIM	Thu, Sep 23, 2004	3.15	3.25	3.15	3.19
1929	NASDAQ	GTIM	Wed, Sep 22, 2004	3.33	3.33	3.12	3.19
1928	NASDAQ	GTIM	Tue, Sep 21, 2004	3.26	3.45	3.26	3.31
1927	NASDAQ	GTIM	Mon, Sep 20, 2004	3.10	3.35	3.10	3.35
1926	NASDAQ	GTIM	Fri, Sep 17, 2004	3.09	3.29	3.09	3.16
1925	NASDAQ	GTIM	Thu, Sep 16, 2004	3.12	3.30	3.12	3.16
1924	NASDAQ	GTIM	Wed, Sep 15, 2004	3.34	3.35	3.05	3.12
1923	NASDAQ	GTIM	Tue, Sep 14, 2004	3.15	3.45	3.12	3.37
1922	NASDAQ	GTIM	Mon, Sep 13, 2004	3.28	3.45	3.13	3.30
1921	NASDAQ	GTIM	Fri, Sep 10, 2004	3.26	3.27	3.14	3.14
1920	NASDAQ	GTIM	Thu, Sep 9, 2004	3.14	3.44	3.01	3.02
1919	NASDAQ	GTIM	Wed, Sep 8, 2004	3.01	3.31	3.01	3.21
1918	NASDAQ	GTIM	Tue, Sep 7, 2004	3.11	3.11	3.11	3.11
1917	NASDAQ	GTIM	Thu, Sep 2, 2004	3.20	3.49	3.02	3.02
1916	NASDAQ	GTIM	Wed, Sep 1, 2004	2.90	3.20	2.90	3.20
1915	NASDAQ	GTIM	Tue, Aug 31, 2004	3.10	3.10	2.90	2.90
1914	NASDAQ	GTIM	Mon, Aug 30, 2004	3.18	3.18	3.01	3.10
1913	NASDAQ	GTIM	Fri, Aug 27, 2004	3.19	3.19	3.01	3.15
1912	NASDAQ	GTIM	Thu, Aug 26, 2004	2.91	3.25	2.91	3.24
1911	NASDAQ	GTIM	Wed, Aug 25, 2004	3.10	3.10	3.10	3.10
1910	NASDAQ	GTIM	Tue, Aug 24, 2004	2.95	2.95	2.95	2.95
1909	NASDAQ	GTIM	Mon, Aug 23, 2004	2.98	3.09	2.92	2.97
1908	NASDAQ	GTIM	Thu, Aug 19, 2004	3.05	3.10	3.03	3.10
1907	NASDAQ	GTIM	Tue, Aug 17, 2004	3.08	3.17	3.08	3.10
1906	NASDAQ	GTIM	Mon, Aug 16, 2004	3.00	3.22	3.00	3.11
1905	NASDAQ	GTIM	Fri, Aug 13, 2004	3.10	3.20	3.10	3.19
1904	NASDAQ	GTIM	Thu, Aug 12, 2004	3.04	3.04	3.04	3.04
1903	NASDAQ	GTIM	Wed, Aug 11, 2004	3.05	3.25	3.05	3.07
1902	NASDAQ	GTIM	Tue, Aug 10, 2004	3.20	3.26	3.10	3.20
1901	NASDAQ	GTIM	Mon, Aug 9, 2004	3.21	3.24	3.06	3.18
1900	NASDAQ	GTIM	Fri, Aug 6, 2004	3.12	3.24	3.12	3.14
1899	NASDAQ	GTIM	Thu, Aug 5, 2004	3.15	3.24	3.10	3.10
1898	NASDAQ	GTIM	Wed, Aug 4, 2004	3.15	3.25	3.11	3.11
1897	NASDAQ	GTIM	Tue, Aug 3, 2004	3.49	3.49	3.13	3.27
1896	NASDAQ	GTIM	Mon, Aug 2, 2004	3.15	3.25	3.10	3.10
1895	NASDAQ	GTIM	Thu, Jul 29, 2004	3.10	3.10	3.10	3.10
1894	NASDAQ	GTIM	Mon, Jul 26, 2004	3.15	3.23	3.15	3.22
1893	NASDAQ	GTIM	Fri, Jul 23, 2004	3.15	3.25	3.10	3.12
1892	NASDAQ	GTIM	Thu, Jul 22, 2004	3.14	3.25	3.14	3.19
1891	NASDAQ	GTIM	Wed, Jul 21, 2004	3.15	3.34	3.15	3.34
1890	NASDAQ	GTIM	Tue, Jul 20, 2004	3.15	3.25	3.10	3.10
1889	NASDAQ	GTIM	Mon, Jul 19, 2004	3.15	3.23	3.10	3.10
1888	NASDAQ	GTIM	Fri, Jul 16, 2004	3.07	3.23	3.07	3.23
1887	NASDAQ	GTIM	Thu, Jul 15, 2004	3.16	3.29	3.16	3.23
1886	NASDAQ	GTIM	Wed, Jul 14, 2004	3.29	3.29	3.18	3.20
1885	NASDAQ	GTIM	Tue, Jul 13, 2004	3.30	3.31	3.12	3.21
1884	NASDAQ	GTIM	Mon, Jul 12, 2004	3.27	3.32	3.27	3.32
1883	NASDAQ	GTIM	Fri, Jul 9, 2004	3.27	3.38	3.22	3.22
1882	NASDAQ	GTIM	Thu, Jul 8, 2004	3.49	3.49	3.30	3.30
1881	NASDAQ	GTIM	Wed, Jul 7, 2004	3.35	3.43	3.35	3.43
1880	NASDAQ	GTIM	Tue, Jul 6, 2004	3.30	3.43	3.30	3.31
1879	NASDAQ	GTIM	Fri, Jul 2, 2004	3.30	3.44	3.30	3.33
1878	NASDAQ	GTIM	Thu, Jul 1, 2004	3.30	3.42	3.30	3.40
1877	NASDAQ	GTIM	Wed, Jun 30, 2004	3.34	3.40	3.30	3.30
1876	NASDAQ	GTIM	Tue, Jun 29, 2004	3.49	3.49	3.28	3.28
1875	NASDAQ	GTIM	Mon, Jun 28, 2004	3.45	3.45	3.31	3.37
1874	NASDAQ	GTIM	Fri, Jun 25, 2004	3.30	3.42	3.30	3.42
1873	NASDAQ	GTIM	Thu, Jun 24, 2004	3.31	3.55	3.29	3.33
1872	NASDAQ	GTIM	Wed, Jun 23, 2004	3.45	3.60	3.40	3.40
1871	NASDAQ	GTIM	Tue, Jun 22, 2004	3.60	3.64	3.40	3.40
1870	NASDAQ	GTIM	Mon, Jun 21, 2004	3.45	3.65	3.45	3.50
1869	NASDAQ	GTIM	Fri, Jun 18, 2004	3.60	3.65	3.50	3.64
1868	NASDAQ	GTIM	Wed, Jun 16, 2004	3.61	3.61	3.50	3.57
1867	NASDAQ	GTIM	Tue, Jun 15, 2004	3.64	3.65	3.64	3.65
1866	NASDAQ	GTIM	Mon, Jun 14, 2004	3.53	3.60	3.53	3.58
1865	NASDAQ	GTIM	Thu, Jun 10, 2004	3.64	3.64	3.51	3.55
1864	NASDAQ	GTIM	Wed, Jun 9, 2004	3.45	3.90	3.44	3.56
1863	NASDAQ	GTIM	Tue, Jun 8, 2004	3.43	3.50	3.36	3.36
1862	NASDAQ	GTIM	Mon, Jun 7, 2004	3.37	3.37	3.37	3.37
1861	NASDAQ	GTIM	Thu, Jun 3, 2004	3.40	3.42	3.35	3.35
1860	NASDAQ	GTIM	Wed, Jun 2, 2004	3.35	3.45	3.35	3.39
1859	NASDAQ	GTIM	Fri, May 28, 2004	3.35	3.35	3.34	3.35
1858	NASDAQ	GTIM	Thu, May 27, 2004	3.20	3.44	3.20	3.24
1857	NASDAQ	GTIM	Wed, May 26, 2004	3.19	3.19	3.19	3.19
1856	NASDAQ	GTIM	Mon, May 24, 2004	3.18	3.18	3.18	3.18
1855	NASDAQ	GTIM	Fri, May 21, 2004	3.12	3.19	3.12	3.18
1854	NASDAQ	GTIM	Thu, May 20, 2004	3.35	3.46	3.12	3.12
1853	NASDAQ	GTIM	Tue, May 18, 2004	3.31	3.31	3.31	3.31
1852	NASDAQ	GTIM	Mon, May 17, 2004	3.42	3.45	3.40	3.45
1851	NASDAQ	GTIM	Fri, May 14, 2004	3.46	3.48	3.41	3.41
1850	NASDAQ	GTIM	Thu, May 13, 2004	3.35	3.50	3.35	3.50
1849	NASDAQ	GTIM	Wed, May 12, 2004	3.42	3.50	3.40	3.50
1848	NASDAQ	GTIM	Tue, May 11, 2004	3.36	3.50	3.35	3.47
1847	NASDAQ	GTIM	Mon, May 10, 2004	3.20	3.48	3.20	3.39
1846	NASDAQ	GTIM	Fri, May 7, 2004	3.34	3.44	3.34	3.41
1845	NASDAQ	GTIM	Thu, May 6, 2004	3.75	3.75	3.40	3.40
1844	NASDAQ	GTIM	Wed, May 5, 2004	3.50	3.50	3.40	3.49
1843	NASDAQ	GTIM	Mon, May 3, 2004	3.41	3.50	3.40	3.45
1842	NASDAQ	GTIM	Fri, Apr 30, 2004	3.48	3.50	3.34	3.36
1841	NASDAQ	GTIM	Thu, Apr 29, 2004	3.47	3.50	3.41	3.46
1840	NASDAQ	GTIM	Wed, Apr 28, 2004	3.51	3.51	3.40	3.41
1839	NASDAQ	GTIM	Tue, Apr 27, 2004	3.28	3.44	3.28	3.35
1838	NASDAQ	GTIM	Mon, Apr 26, 2004	3.26	3.50	3.26	3.50
1837	NASDAQ	GTIM	Fri, Apr 23, 2004	3.38	3.44	3.20	3.39
1836	NASDAQ	GTIM	Thu, Apr 22, 2004	3.28	3.30	3.15	3.15
1835	NASDAQ	GTIM	Wed, Apr 21, 2004	3.15	3.32	3.15	3.28
1834	NASDAQ	GTIM	Tue, Apr 20, 2004	3.20	3.37	3.20	3.33
1833	NASDAQ	GTIM	Mon, Apr 19, 2004	3.20	3.22	3.15	3.15
1832	NASDAQ	GTIM	Fri, Apr 16, 2004	3.37	3.37	3.32	3.34
1831	NASDAQ	GTIM	Thu, Apr 15, 2004	3.45	3.45	3.32	3.32
1830	NASDAQ	GTIM	Wed, Apr 14, 2004	3.21	3.34	3.21	3.30
1829	NASDAQ	GTIM	Tue, Apr 13, 2004	3.41	3.49	3.25	3.40
1828	NASDAQ	GTIM	Mon, Apr 12, 2004	3.31	3.76	3.21	3.28
1827	NASDAQ	GTIM	Thu, Apr 8, 2004	3.12	3.31	3.12	3.30
1826	NASDAQ	GTIM	Wed, Apr 7, 2004	3.31	3.31	3.30	3.30
1825	NASDAQ	GTIM	Tue, Apr 6, 2004	3.26	3.30	3.24	3.30
1824	NASDAQ	GTIM	Mon, Apr 5, 2004	3.22	3.22	3.13	3.13
1823	NASDAQ	GTIM	Fri, Apr 2, 2004	3.11	3.11	3.11	3.11
1822	NASDAQ	GTIM	Thu, Apr 1, 2004	3.27	3.29	3.20	3.29
1821	NASDAQ	GTIM	Wed, Mar 31, 2004	3.03	3.79	3.03	3.11
1820	NASDAQ	GTIM	Tue, Mar 30, 2004	3.05	3.19	3.02	3.18
1819	NASDAQ	GTIM	Mon, Mar 29, 2004	3.15	3.15	2.95	3.10
1818	NASDAQ	GTIM	Fri, Mar 26, 2004	3.25	3.25	2.99	3.05
1817	NASDAQ	GTIM	Thu, Mar 25, 2004	3.09	3.15	2.95	3.09
1816	NASDAQ	GTIM	Wed, Mar 24, 2004	3.00	3.17	2.91	2.95
1815	NASDAQ	GTIM	Tue, Mar 23, 2004	2.95	3.16	2.95	3.16
1814	NASDAQ	GTIM	Mon, Mar 22, 2004	3.00	3.16	3.00	3.00
1813	NASDAQ	GTIM	Fri, Mar 19, 2004	3.08	3.19	2.91	3.18
1812	NASDAQ	GTIM	Thu, Mar 18, 2004	3.10	3.10	3.08	3.10
1811	NASDAQ	GTIM	Wed, Mar 17, 2004	3.00	3.20	3.00	3.05
1810	NASDAQ	GTIM	Tue, Mar 16, 2004	2.91	2.99	2.88	2.99
1809	NASDAQ	GTIM	Mon, Mar 15, 2004	2.99	2.99	2.85	2.85
1808	NASDAQ	GTIM	Fri, Mar 12, 2004	2.86	2.99	2.86	2.97
1807	NASDAQ	GTIM	Thu, Mar 11, 2004	2.90	2.92	2.90	2.92
1806	NASDAQ	GTIM	Wed, Mar 10, 2004	2.89	2.98	2.88	2.98
1805	NASDAQ	GTIM	Tue, Mar 9, 2004	2.88	2.99	2.87	2.87
1804	NASDAQ	GTIM	Mon, Mar 8, 2004	2.88	2.97	2.88	2.94
1803	NASDAQ	GTIM	Fri, Mar 5, 2004	2.90	3.00	2.90	3.00
1802	NASDAQ	GTIM	Thu, Mar 4, 2004	2.89	3.00	2.89	3.00
1801	NASDAQ	GTIM	Wed, Mar 3, 2004	2.96	3.00	2.87	3.00
1800	NASDAQ	GTIM	Tue, Mar 2, 2004	2.86	3.00	2.85	3.00
1799	NASDAQ	GTIM	Mon, Mar 1, 2004	2.78	2.99	2.75	2.94
1798	NASDAQ	GTIM	Fri, Feb 27, 2004	2.85	2.99	2.75	2.75
1797	NASDAQ	GTIM	Thu, Feb 26, 2004	2.80	2.95	2.80	2.93
1796	NASDAQ	GTIM	Wed, Feb 25, 2004	2.80	2.93	2.80	2.85
1795	NASDAQ	GTIM	Tue, Feb 24, 2004	2.83	3.05	2.79	3.05
1794	NASDAQ	GTIM	Mon, Feb 23, 2004	2.78	2.95	2.78	2.95
1793	NASDAQ	GTIM	Fri, Feb 20, 2004	3.02	3.02	3.02	3.02
1792	NASDAQ	GTIM	Thu, Feb 19, 2004	2.95	2.95	2.86	2.86
1791	NASDAQ	GTIM	Wed, Feb 18, 2004	3.20	3.20	2.87	2.99
1790	NASDAQ	GTIM	Tue, Feb 17, 2004	3.08	3.46	2.81	3.15
1789	NASDAQ	GTIM	Fri, Feb 13, 2004	2.80	3.19	2.80	2.91
1788	NASDAQ	GTIM	Thu, Feb 12, 2004	3.24	3.24	3.01	3.01
1787	NASDAQ	GTIM	Wed, Feb 11, 2004	2.99	3.35	2.77	3.00
1786	NASDAQ	GTIM	Tue, Feb 10, 2004	2.99	2.99	2.79	2.83
1785	NASDAQ	GTIM	Fri, Feb 6, 2004	3.10	3.10	2.89	2.89
1784	NASDAQ	GTIM	Thu, Feb 5, 2004	2.91	2.91	2.91	2.91
1783	NASDAQ	GTIM	Wed, Feb 4, 2004	3.10	3.10	2.73	2.98
1782	NASDAQ	GTIM	Tue, Feb 3, 2004	3.15	3.15	2.62	2.99
1781	NASDAQ	GTIM	Fri, Jan 30, 2004	3.26	3.41	3.26	3.26
1780	NASDAQ	GTIM	Thu, Jan 29, 2004	3.30	3.30	3.30	3.30
1779	NASDAQ	GTIM	Wed, Jan 28, 2004	3.42	3.42	3.30	3.30
1778	NASDAQ	GTIM	Tue, Jan 27, 2004	3.26	3.38	3.26	3.37
1777	NASDAQ	GTIM	Mon, Jan 26, 2004	3.31	3.31	3.31	3.31
1776	NASDAQ	GTIM	Thu, Jan 22, 2004	3.59	3.59	3.30	3.41
1775	NASDAQ	GTIM	Wed, Jan 21, 2004	3.74	3.74	3.32	3.32
1774	NASDAQ	GTIM	Tue, Jan 20, 2004	3.49	3.92	3.49	3.51
1773	NASDAQ	GTIM	Fri, Jan 16, 2004	3.55	3.55	3.46	3.46
1772	NASDAQ	GTIM	Thu, Jan 15, 2004	3.57	3.57	3.55	3.55
1771	NASDAQ	GTIM	Wed, Jan 14, 2004	3.82	3.82	3.56	3.56
1770	NASDAQ	GTIM	Tue, Jan 13, 2004	3.66	3.77	3.57	3.57
1769	NASDAQ	GTIM	Mon, Jan 12, 2004	3.68	3.68	3.68	3.68
1768	NASDAQ	GTIM	Fri, Jan 9, 2004	3.72	3.72	3.57	3.62
1767	NASDAQ	GTIM	Wed, Jan 7, 2004	3.57	3.91	3.55	3.91
1766	NASDAQ	GTIM	Tue, Jan 6, 2004	3.78	4.00	3.57	3.57
1765	NASDAQ	GTIM	Mon, Jan 5, 2004	4.00	4.00	3.90	3.90
1764	NASDAQ	GTIM	Fri, Jan 2, 2004	4.00	4.00	3.96	4.00
1763	NASDAQ	GTIM	Wed, Dec 31, 2003	4.00	4.00	3.89	4.00
1762	NASDAQ	GTIM	Tue, Dec 30, 2003	4.00	4.00	3.86	4.00
1761	NASDAQ	GTIM	Mon, Dec 29, 2003	3.78	3.95	3.62	3.95
1760	NASDAQ	GTIM	Fri, Dec 26, 2003	3.51	3.78	3.51	3.56
1759	NASDAQ	GTIM	Wed, Dec 24, 2003	3.69	3.69	3.56	3.56
1758	NASDAQ	GTIM	Mon, Dec 22, 2003	3.84	3.95	3.65	3.95
1757	NASDAQ	GTIM	Fri, Dec 19, 2003	3.67	3.67	3.66	3.66
1756	NASDAQ	GTIM	Wed, Dec 17, 2003	3.76	3.80	3.57	3.80
1755	NASDAQ	GTIM	Mon, Dec 15, 2003	4.00	4.00	3.67	3.85
1754	NASDAQ	GTIM	Thu, Dec 11, 2003	3.75	3.80	3.75	3.80
1753	NASDAQ	GTIM	Wed, Dec 10, 2003	3.75	3.75	3.75	3.75
1752	NASDAQ	GTIM	Tue, Dec 9, 2003	3.75	3.75	3.75	3.75
1751	NASDAQ	GTIM	Mon, Dec 8, 2003	3.57	3.76	3.57	3.76
1750	NASDAQ	GTIM	Fri, Dec 5, 2003	3.94	3.95	3.94	3.95
1749	NASDAQ	GTIM	Thu, Dec 4, 2003	3.99	3.99	3.75	3.90
1748	NASDAQ	GTIM	Wed, Dec 3, 2003	3.77	4.00	3.77	3.90
1747	NASDAQ	GTIM	Tue, Dec 2, 2003	4.00	4.00	3.86	3.86
1746	NASDAQ	GTIM	Mon, Dec 1, 2003	3.90	4.00	3.90	4.00
1745	NASDAQ	GTIM	Wed, Nov 26, 2003	3.99	3.99	3.99	3.99
1744	NASDAQ	GTIM	Tue, Nov 25, 2003	3.93	3.98	3.93	3.98
1743	NASDAQ	GTIM	Mon, Nov 24, 2003	3.91	3.94	3.70	3.94
1742	NASDAQ	GTIM	Fri, Nov 21, 2003	3.70	3.91	3.70	3.91
1741	NASDAQ	GTIM	Thu, Nov 20, 2003	3.70	3.86	3.70	3.86
1740	NASDAQ	GTIM	Wed, Nov 19, 2003	3.61	3.61	3.61	3.61
1739	NASDAQ	GTIM	Tue, Nov 18, 2003	3.60	3.77	3.60	3.62
1738	NASDAQ	GTIM	Mon, Nov 17, 2003	3.73	3.75	3.73	3.75
1737	NASDAQ	GTIM	Fri, Nov 14, 2003	3.73	3.85	3.73	3.85
1736	NASDAQ	GTIM	Thu, Nov 13, 2003	3.75	3.95	3.75	3.84
1735	NASDAQ	GTIM	Wed, Nov 12, 2003	3.80	3.85	3.80	3.80
1734	NASDAQ	GTIM	Tue, Nov 11, 2003	3.85	3.85	3.64	3.80
1733	NASDAQ	GTIM	Mon, Nov 10, 2003	3.64	3.85	3.55	3.84
1732	NASDAQ	GTIM	Fri, Nov 7, 2003	3.70	3.70	3.57	3.70
1731	NASDAQ	GTIM	Thu, Nov 6, 2003	3.56	3.56	3.56	3.56
1730	NASDAQ	GTIM	Wed, Nov 5, 2003	3.57	3.57	3.56	3.56
1729	NASDAQ	GTIM	Tue, Nov 4, 2003	3.50	3.56	3.50	3.56
1728	NASDAQ	GTIM	Mon, Nov 3, 2003	3.67	3.67	3.56	3.56
1727	NASDAQ	GTIM	Fri, Oct 31, 2003	3.66	3.70	3.55	3.67
1726	NASDAQ	GTIM	Thu, Oct 30, 2003	3.75	3.75	3.67	3.67
1725	NASDAQ	GTIM	Wed, Oct 29, 2003	3.75	3.75	3.75	3.75
1724	NASDAQ	GTIM	Mon, Oct 27, 2003	3.85	3.88	3.85	3.88
1723	NASDAQ	GTIM	Fri, Oct 24, 2003	4.00	4.00	3.71	3.71
1722	NASDAQ	GTIM	Thu, Oct 23, 2003	3.72	3.95	3.72	3.95
1721	NASDAQ	GTIM	Wed, Oct 22, 2003	3.70	3.70	3.70	3.70
1720	NASDAQ	GTIM	Tue, Oct 21, 2003	3.72	3.72	3.66	3.66
1719	NASDAQ	GTIM	Mon, Oct 20, 2003	3.67	3.67	3.65	3.65
1718	NASDAQ	GTIM	Fri, Oct 17, 2003	3.70	3.74	3.70	3.74
1717	NASDAQ	GTIM	Thu, Oct 16, 2003	3.61	3.61	3.61	3.61
1716	NASDAQ	GTIM	Wed, Oct 15, 2003	3.91	3.91	3.90	3.90
1715	NASDAQ	GTIM	Tue, Oct 14, 2003	3.80	3.80	3.55	3.79
1714	NASDAQ	GTIM	Mon, Oct 13, 2003	3.91	3.92	3.71	3.75
1713	NASDAQ	GTIM	Fri, Oct 10, 2003	3.90	4.00	3.90	3.91
1712	NASDAQ	GTIM	Thu, Oct 9, 2003	3.86	3.88	3.77	3.88
1711	NASDAQ	GTIM	Wed, Oct 8, 2003	3.61	3.85	3.61	3.85
1710	NASDAQ	GTIM	Tue, Oct 7, 2003	3.61	3.62	3.61	3.62
1709	NASDAQ	GTIM	Mon, Oct 6, 2003	3.56	3.56	3.56	3.56
1708	NASDAQ	GTIM	Fri, Oct 3, 2003	3.62	3.62	3.55	3.55
1707	NASDAQ	GTIM	Thu, Oct 2, 2003	3.55	3.55	3.55	3.55
1706	NASDAQ	GTIM	Wed, Oct 1, 2003	3.73	3.75	3.73	3.75
1705	NASDAQ	GTIM	Tue, Sep 30, 2003	3.50	3.78	3.50	3.60
1704	NASDAQ	GTIM	Mon, Sep 29, 2003	3.51	3.85	3.51	3.85
1703	NASDAQ	GTIM	Fri, Sep 26, 2003	3.75	3.76	3.74	3.76
1702	NASDAQ	GTIM	Thu, Sep 25, 2003	3.85	3.85	3.61	3.76
1701	NASDAQ	GTIM	Wed, Sep 24, 2003	3.86	3.86	3.73	3.79
1700	NASDAQ	GTIM	Tue, Sep 23, 2003	3.85	3.85	3.80	3.80
1699	NASDAQ	GTIM	Fri, Sep 19, 2003	3.93	3.96	3.93	3.96
1698	NASDAQ	GTIM	Thu, Sep 18, 2003	3.80	3.85	3.67	3.85
1697	NASDAQ	GTIM	Wed, Sep 17, 2003	4.00	4.03	3.70	3.79
1696	NASDAQ	GTIM	Tue, Sep 16, 2003	3.58	3.88	3.57	3.88
1695	NASDAQ	GTIM	Mon, Sep 15, 2003	3.50	3.50	3.50	3.50
1694	NASDAQ	GTIM	Fri, Sep 12, 2003	3.54	3.55	3.54	3.55
1693	NASDAQ	GTIM	Thu, Sep 11, 2003	3.36	3.39	3.30	3.39
1692	NASDAQ	GTIM	Wed, Sep 10, 2003	3.55	3.55	3.26	3.26
1691	NASDAQ	GTIM	Tue, Sep 9, 2003	3.55	3.55	3.30	3.45
1690	NASDAQ	GTIM	Mon, Sep 8, 2003	3.39	3.39	3.29	3.30
1689	NASDAQ	GTIM	Fri, Sep 5, 2003	3.49	3.52	3.27	3.52
1688	NASDAQ	GTIM	Thu, Sep 4, 2003	3.62	3.62	3.26	3.26
1687	NASDAQ	GTIM	Wed, Sep 3, 2003	3.52	3.70	3.50	3.50
1686	NASDAQ	GTIM	Tue, Sep 2, 2003	3.45	4.50	3.45	3.55
1685	NASDAQ	GTIM	Fri, Aug 29, 2003	3.43	3.50	3.25	3.31
1684	NASDAQ	GTIM	Thu, Aug 28, 2003	3.36	3.44	3.36	3.44
1683	NASDAQ	GTIM	Wed, Aug 27, 2003	3.55	3.56	3.26	3.27
1682	NASDAQ	GTIM	Tue, Aug 26, 2003	3.59	3.59	3.59	3.59
1681	NASDAQ	GTIM	Mon, Aug 25, 2003	3.65	3.70	3.60	3.60
1680	NASDAQ	GTIM	Fri, Aug 22, 2003	3.80	3.80	3.67	3.72
1679	NASDAQ	GTIM	Thu, Aug 21, 2003	3.93	3.93	3.71	3.78
1678	NASDAQ	GTIM	Wed, Aug 20, 2003	3.76	4.00	3.71	3.91
1677	NASDAQ	GTIM	Tue, Aug 19, 2003	3.98	4.00	3.98	4.00
1676	NASDAQ	GTIM	Mon, Aug 18, 2003	3.47	3.99	3.47	3.99
1675	NASDAQ	GTIM	Fri, Aug 15, 2003	4.10	4.29	4.10	4.29
1674	NASDAQ	GTIM	Thu, Aug 14, 2003	4.25	4.30	4.25	4.30
1673	NASDAQ	GTIM	Wed, Aug 13, 2003	4.25	4.25	4.20	4.20
1672	NASDAQ	GTIM	Tue, Aug 12, 2003	3.96	4.25	3.96	4.25
1671	NASDAQ	GTIM	Mon, Aug 11, 2003	3.97	4.13	3.97	4.13
1670	NASDAQ	GTIM	Fri, Aug 8, 2003	4.23	4.23	4.23	4.23
1669	NASDAQ	GTIM	Thu, Aug 7, 2003	4.22	4.23	4.00	4.23
1668	NASDAQ	GTIM	Wed, Aug 6, 2003	4.45	4.51	3.97	4.45
1667	NASDAQ	GTIM	Tue, Aug 5, 2003	4.17	4.52	4.14	4.52
1666	NASDAQ	GTIM	Mon, Aug 4, 2003	4.08	4.25	4.00	4.25
1665	NASDAQ	GTIM	Fri, Aug 1, 2003	4.05	4.28	4.05	4.25
1664	NASDAQ	GTIM	Thu, Jul 31, 2003	4.00	4.09	4.00	4.00
1663	NASDAQ	GTIM	Wed, Jul 30, 2003	3.76	4.07	3.76	4.00
1662	NASDAQ	GTIM	Tue, Jul 29, 2003	4.00	4.10	3.89	4.00
1661	NASDAQ	GTIM	Mon, Jul 28, 2003	3.95	4.10	3.52	4.00
1660	NASDAQ	GTIM	Fri, Jul 25, 2003	3.75	4.00	3.50	3.99
1659	NASDAQ	GTIM	Thu, Jul 24, 2003	3.56	4.04	3.54	3.75
1658	NASDAQ	GTIM	Wed, Jul 23, 2003	3.44	3.55	3.44	3.55
1657	NASDAQ	GTIM	Tue, Jul 22, 2003	3.59	3.59	3.35	3.46
1656	NASDAQ	GTIM	Mon, Jul 21, 2003	3.56	3.56	3.30	3.46
1655	NASDAQ	GTIM	Fri, Jul 18, 2003	3.47	3.86	3.30	3.40
1654	NASDAQ	GTIM	Thu, Jul 17, 2003	3.45	3.50	3.30	3.34
1653	NASDAQ	GTIM	Wed, Jul 16, 2003	3.30	3.73	3.20	3.35
1652	NASDAQ	GTIM	Tue, Jul 15, 2003	3.05	3.69	3.00	3.25
1651	NASDAQ	GTIM	Mon, Jul 14, 2003	2.80	3.11	2.75	2.98
1650	NASDAQ	GTIM	Fri, Jul 11, 2003	2.50	2.82	2.50	2.82
1649	NASDAQ	GTIM	Thu, Jul 10, 2003	2.40	2.50	2.30	2.50
1648	NASDAQ	GTIM	Tue, Jul 8, 2003	2.30	2.30	2.30	2.30
1647	NASDAQ	GTIM	Thu, Jul 3, 2003	2.30	2.37	2.30	2.37
1646	NASDAQ	GTIM	Wed, Jul 2, 2003	2.36	2.36	2.36	2.36
1645	NASDAQ	GTIM	Wed, Jun 25, 2003	2.30	2.30	2.30	2.30
1644	NASDAQ	GTIM	Tue, Jun 24, 2003	2.31	2.31	2.31	2.31
1643	NASDAQ	GTIM	Mon, Jun 23, 2003	2.44	2.44	2.44	2.44
1642	NASDAQ	GTIM	Fri, Jun 20, 2003	2.42	2.42	2.42	2.42
1641	NASDAQ	GTIM	Thu, Jun 19, 2003	2.32	2.43	2.32	2.33
1640	NASDAQ	GTIM	Wed, Jun 18, 2003	2.32	2.32	2.32	2.32
1639	NASDAQ	GTIM	Tue, Jun 17, 2003	2.48	2.48	2.36	2.36
1638	NASDAQ	GTIM	Fri, Jun 13, 2003	2.38	2.40	2.36	2.36
1637	NASDAQ	GTIM	Thu, Jun 12, 2003	2.50	2.50	2.38	2.38
1636	NASDAQ	GTIM	Wed, Jun 11, 2003	2.40	2.40	2.38	2.38
1635	NASDAQ	GTIM	Fri, Jun 6, 2003	2.40	2.50	2.40	2.50
1634	NASDAQ	GTIM	Thu, Jun 5, 2003	2.42	2.50	2.40	2.40
1633	NASDAQ	GTIM	Tue, Jun 3, 2003	2.50	2.50	2.50	2.50
1632	NASDAQ	GTIM	Mon, Jun 2, 2003	2.57	2.57	2.47	2.47
1631	NASDAQ	GTIM	Fri, May 30, 2003	2.50	2.50	2.42	2.43
1630	NASDAQ	GTIM	Thu, May 29, 2003	2.56	2.56	2.56	2.56
1629	NASDAQ	GTIM	Wed, May 28, 2003	2.47	2.57	2.47	2.57
1628	NASDAQ	GTIM	Thu, May 22, 2003	2.50	2.57	2.45	2.57
1627	NASDAQ	GTIM	Wed, May 21, 2003	2.40	2.40	2.40	2.40
1626	NASDAQ	GTIM	Tue, May 20, 2003	2.47	2.47	2.39	2.39
1625	NASDAQ	GTIM	Mon, May 19, 2003	2.57	2.60	2.57	2.60
1624	NASDAQ	GTIM	Fri, May 16, 2003	2.50	2.50	2.50	2.50
1623	NASDAQ	GTIM	Thu, May 15, 2003	2.50	2.50	2.25	2.40
1622	NASDAQ	GTIM	Mon, May 12, 2003	2.51	2.57	2.40	2.57
1621	NASDAQ	GTIM	Fri, May 9, 2003	2.51	2.62	2.51	2.57
1620	NASDAQ	GTIM	Thu, May 8, 2003	2.62	2.62	2.62	2.62
1619	NASDAQ	GTIM	Wed, May 7, 2003	2.65	2.65	2.51	2.51
1618	NASDAQ	GTIM	Tue, May 6, 2003	2.50	2.50	2.50	2.50
1617	NASDAQ	GTIM	Fri, May 2, 2003	2.65	2.65	2.52	2.56
1616	NASDAQ	GTIM	Thu, May 1, 2003	2.57	2.60	2.57	2.60
1615	NASDAQ	GTIM	Tue, Apr 29, 2003	2.55	2.55	2.50	2.50
1614	NASDAQ	GTIM	Mon, Apr 28, 2003	2.42	2.52	2.42	2.52
1613	NASDAQ	GTIM	Thu, Apr 24, 2003	2.40	2.40	2.40	2.40
1612	NASDAQ	GTIM	Wed, Apr 23, 2003	2.72	2.72	2.72	2.72
1611	NASDAQ	GTIM	Tue, Apr 22, 2003	2.79	2.84	2.79	2.83
1610	NASDAQ	GTIM	Mon, Apr 21, 2003	2.48	2.75	2.48	2.75
1609	NASDAQ	GTIM	Thu, Apr 17, 2003	2.41	2.41	2.40	2.40
1608	NASDAQ	GTIM	Wed, Apr 16, 2003	2.39	2.39	2.39	2.39
1607	NASDAQ	GTIM	Mon, Apr 14, 2003	2.42	2.50	2.42	2.50
1606	NASDAQ	GTIM	Fri, Apr 11, 2003	2.62	2.62	2.25	2.49
1605	NASDAQ	GTIM	Wed, Apr 9, 2003	2.68	2.75	2.68	2.75
1604	NASDAQ	GTIM	Tue, Apr 8, 2003	2.76	2.81	2.76	2.76
1603	NASDAQ	GTIM	Mon, Apr 7, 2003	2.82	2.82	2.66	2.66
1602	NASDAQ	GTIM	Fri, Apr 4, 2003	2.70	2.70	2.70	2.70
1601	NASDAQ	GTIM	Thu, Apr 3, 2003	2.70	2.70	2.70	2.70
1600	NASDAQ	GTIM	Wed, Apr 2, 2003	2.76	2.76	2.70	2.70
1599	NASDAQ	GTIM	Tue, Apr 1, 2003	2.66	2.76	2.66	2.76
1598	NASDAQ	GTIM	Mon, Mar 31, 2003	2.72	2.72	2.72	2.72
1597	NASDAQ	GTIM	Fri, Mar 28, 2003	2.76	2.76	2.63	2.76
1596	NASDAQ	GTIM	Thu, Mar 27, 2003	2.32	2.80	2.30	2.80
1595	NASDAQ	GTIM	Wed, Mar 26, 2003	2.27	2.32	2.27	2.30
1594	NASDAQ	GTIM	Mon, Mar 24, 2003	2.27	2.27	2.27	2.27
1593	NASDAQ	GTIM	Fri, Mar 21, 2003	2.32	2.32	2.32	2.32
1592	NASDAQ	GTIM	Mon, Mar 17, 2003	2.47	2.47	2.20	2.25
1591	NASDAQ	GTIM	Fri, Mar 14, 2003	2.69	2.69	2.51	2.51
1590	NASDAQ	GTIM	Thu, Mar 13, 2003	2.75	2.75	2.75	2.75
1589	NASDAQ	GTIM	Tue, Mar 11, 2003	2.73	2.73	2.73	2.73
1588	NASDAQ	GTIM	Thu, Mar 6, 2003	2.72	2.72	2.71	2.71
1587	NASDAQ	GTIM	Wed, Mar 5, 2003	2.72	2.72	2.72	2.72
1586	NASDAQ	GTIM	Mon, Mar 3, 2003	2.72	2.72	2.72	2.72
1585	NASDAQ	GTIM	Fri, Feb 28, 2003	2.69	2.80	2.69	2.80
1584	NASDAQ	GTIM	Tue, Feb 25, 2003	2.62	2.66	2.62	2.66
1583	NASDAQ	GTIM	Mon, Feb 24, 2003	2.59	2.60	2.50	2.60
1582	NASDAQ	GTIM	Thu, Feb 20, 2003	2.42	2.59	2.30	2.59
1581	NASDAQ	GTIM	Wed, Feb 19, 2003	2.49	2.55	2.45	2.45
1580	NASDAQ	GTIM	Tue, Feb 18, 2003	2.40	2.57	2.40	2.57
1579	NASDAQ	GTIM	Fri, Feb 14, 2003	2.32	2.40	2.32	2.40
1578	NASDAQ	GTIM	Thu, Feb 13, 2003	2.30	2.31	2.14	2.14
1577	NASDAQ	GTIM	Tue, Feb 11, 2003	2.30	2.31	2.30	2.31
1576	NASDAQ	GTIM	Mon, Feb 10, 2003	2.40	2.40	2.32	2.33
1575	NASDAQ	GTIM	Fri, Feb 7, 2003	2.35	2.35	2.33	2.35
1574	NASDAQ	GTIM	Thu, Feb 6, 2003	2.34	2.35	2.34	2.35
1573	NASDAQ	GTIM	Tue, Feb 4, 2003	2.31	2.43	2.31	2.43
1572	NASDAQ	GTIM	Mon, Feb 3, 2003	2.35	2.55	2.34	2.55
1571	NASDAQ	GTIM	Fri, Jan 31, 2003	2.45	2.45	2.45	2.45
1570	NASDAQ	GTIM	Thu, Jan 30, 2003	2.53	2.53	2.34	2.34
1569	NASDAQ	GTIM	Wed, Jan 29, 2003	2.32	2.45	2.32	2.45
1568	NASDAQ	GTIM	Mon, Jan 27, 2003	2.43	2.44	2.43	2.44
1567	NASDAQ	GTIM	Fri, Jan 24, 2003	2.34	2.34	2.31	2.31
1566	NASDAQ	GTIM	Wed, Jan 22, 2003	2.35	2.55	2.31	2.55
1565	NASDAQ	GTIM	Tue, Jan 21, 2003	2.50	2.50	2.50	2.50
1564	NASDAQ	GTIM	Fri, Jan 17, 2003	2.44	2.50	2.44	2.50
1563	NASDAQ	GTIM	Thu, Jan 16, 2003	2.49	2.59	2.40	2.40
1562	NASDAQ	GTIM	Wed, Jan 15, 2003	2.44	2.45	2.44	2.45
1561	NASDAQ	GTIM	Tue, Jan 14, 2003	2.44	2.44	2.44	2.44
1560	NASDAQ	GTIM	Mon, Jan 13, 2003	2.43	2.43	2.37	2.41
1559	NASDAQ	GTIM	Fri, Jan 10, 2003	2.43	2.44	2.43	2.44
1558	NASDAQ	GTIM	Thu, Jan 9, 2003	2.45	2.45	2.33	2.33
1557	NASDAQ	GTIM	Wed, Jan 8, 2003	2.34	2.37	2.33	2.37
1556	NASDAQ	GTIM	Tue, Jan 7, 2003	2.37	2.37	2.30	2.35
1555	NASDAQ	GTIM	Mon, Jan 6, 2003	2.38	2.38	2.36	2.36
1554	NASDAQ	GTIM	Thu, Jan 2, 2003	2.49	2.49	2.37	2.37
1553	NASDAQ	GTIM	Mon, Dec 30, 2002	2.37	2.38	2.37	2.37
1552	NASDAQ	GTIM	Thu, Dec 26, 2002	2.38	2.38	2.38	2.38
1551	NASDAQ	GTIM	Tue, Dec 24, 2002	2.40	2.48	2.39	2.48
1550	NASDAQ	GTIM	Mon, Dec 23, 2002	2.49	2.49	2.49	2.49
1549	NASDAQ	GTIM	Fri, Dec 20, 2002	2.37	2.37	2.37	2.37
1548	NASDAQ	GTIM	Thu, Dec 19, 2002	2.38	2.40	2.36	2.40
1547	NASDAQ	GTIM	Tue, Dec 17, 2002	2.38	2.40	2.35	2.40
1546	NASDAQ	GTIM	Mon, Dec 16, 2002	2.40	2.40	2.39	2.39
1545	NASDAQ	GTIM	Thu, Dec 12, 2002	2.39	2.39	2.39	2.39
1544	NASDAQ	GTIM	Wed, Dec 11, 2002	2.38	2.38	2.38	2.38
1543	NASDAQ	GTIM	Tue, Dec 10, 2002	2.38	2.38	2.38	2.38
1542	NASDAQ	GTIM	Mon, Dec 9, 2002	2.37	2.41	2.37	2.41
1541	NASDAQ	GTIM	Fri, Dec 6, 2002	2.36	2.41	2.36	2.36
1540	NASDAQ	GTIM	Thu, Dec 5, 2002	2.61	2.61	2.43	2.43
1539	NASDAQ	GTIM	Wed, Dec 4, 2002	2.61	2.61	2.61	2.61
1538	NASDAQ	GTIM	Tue, Dec 3, 2002	2.65	2.75	2.62	2.62
1537	NASDAQ	GTIM	Mon, Dec 2, 2002	2.73	2.73	2.73	2.73
1536	NASDAQ	GTIM	Fri, Nov 29, 2002	2.62	2.63	2.62	2.63
1535	NASDAQ	GTIM	Tue, Nov 26, 2002	2.46	2.46	2.35	2.40
1534	NASDAQ	GTIM	Mon, Nov 25, 2002	2.52	2.61	2.35	2.50
1533	NASDAQ	GTIM	Fri, Nov 22, 2002	2.61	2.76	2.61	2.70
1532	NASDAQ	GTIM	Thu, Nov 21, 2002	2.46	2.52	2.46	2.47
1531	NASDAQ	GTIM	Wed, Nov 20, 2002	2.36	2.36	2.36	2.36
1530	NASDAQ	GTIM	Tue, Nov 19, 2002	2.46	2.49	2.35	2.48
1529	NASDAQ	GTIM	Mon, Nov 18, 2002	2.46	2.46	2.46	2.46
1528	NASDAQ	GTIM	Fri, Nov 15, 2002	2.60	2.69	2.39	2.40
1527	NASDAQ	GTIM	Thu, Nov 14, 2002	2.79	2.79	2.79	2.79
1526	NASDAQ	GTIM	Wed, Nov 13, 2002	2.60	2.60	2.60	2.60
1525	NASDAQ	GTIM	Tue, Nov 12, 2002	2.60	2.60	2.60	2.60
1524	NASDAQ	GTIM	Mon, Nov 11, 2002	2.61	2.78	2.61	2.78
1523	NASDAQ	GTIM	Fri, Nov 8, 2002	2.80	2.80	2.62	2.62
1522	NASDAQ	GTIM	Thu, Nov 7, 2002	2.74	2.74	2.74	2.74
1521	NASDAQ	GTIM	Wed, Nov 6, 2002	2.69	2.69	2.69	2.69
1520	NASDAQ	GTIM	Tue, Nov 5, 2002	2.55	2.73	2.55	2.73
1519	NASDAQ	GTIM	Mon, Nov 4, 2002	2.42	2.63	2.42	2.60
1518	NASDAQ	GTIM	Fri, Nov 1, 2002	2.49	2.63	2.49	2.50
1517	NASDAQ	GTIM	Thu, Oct 31, 2002	2.55	2.55	2.43	2.43
1516	NASDAQ	GTIM	Wed, Oct 30, 2002	2.46	2.53	2.35	2.35
1515	NASDAQ	GTIM	Tue, Oct 29, 2002	2.55	2.55	2.45	2.45
1514	NASDAQ	GTIM	Mon, Oct 28, 2002	2.46	2.46	2.45	2.45
1513	NASDAQ	GTIM	Fri, Oct 25, 2002	2.46	2.46	2.46	2.46
1512	NASDAQ	GTIM	Thu, Oct 24, 2002	2.45	2.46	2.45	2.46
1511	NASDAQ	GTIM	Wed, Oct 23, 2002	2.74	2.74	2.74	2.74
1510	NASDAQ	GTIM	Mon, Oct 21, 2002	2.77	2.77	2.77	2.77
1509	NASDAQ	GTIM	Fri, Oct 18, 2002	2.72	2.72	2.72	2.72
1508	NASDAQ	GTIM	Thu, Oct 17, 2002	2.79	2.79	2.79	2.79
1507	NASDAQ	GTIM	Wed, Oct 16, 2002	2.41	2.80	2.41	2.80
1506	NASDAQ	GTIM	Tue, Oct 15, 2002	2.60	2.61	2.37	2.37
1505	NASDAQ	GTIM	Mon, Oct 14, 2002	2.37	2.37	2.36	2.36
1504	NASDAQ	GTIM	Thu, Oct 10, 2002	2.34	2.34	2.33	2.33
1503	NASDAQ	GTIM	Wed, Oct 9, 2002	2.45	2.58	2.30	2.58
1502	NASDAQ	GTIM	Tue, Oct 8, 2002	2.75	2.75	2.34	2.34
1501	NASDAQ	GTIM	Mon, Oct 7, 2002	2.48	2.86	2.48	2.84
1500	NASDAQ	GTIM	Fri, Oct 4, 2002	2.48	2.48	2.31	2.48
1499	NASDAQ	GTIM	Thu, Oct 3, 2002	2.42	2.42	2.30	2.30
1498	NASDAQ	GTIM	Wed, Oct 2, 2002	2.72	2.73	2.01	2.45
1497	NASDAQ	GTIM	Mon, Sep 30, 2002	2.70	2.70	2.70	2.70
1496	NASDAQ	GTIM	Fri, Sep 27, 2002	2.63	2.63	2.63	2.63
1495	NASDAQ	GTIM	Thu, Sep 26, 2002	2.60	2.60	2.60	2.60
1494	NASDAQ	GTIM	Wed, Sep 25, 2002	2.71	2.71	2.71	2.71
1493	NASDAQ	GTIM	Tue, Sep 24, 2002	2.71	2.71	2.71	2.71
1492	NASDAQ	GTIM	Thu, Sep 19, 2002	2.99	2.99	2.98	2.98
1491	NASDAQ	GTIM	Wed, Sep 18, 2002	2.85	2.86	2.85	2.86
1490	NASDAQ	GTIM	Tue, Sep 17, 2002	2.70	2.99	2.70	2.99
1489	NASDAQ	GTIM	Mon, Sep 16, 2002	2.73	2.73	2.73	2.73
1488	NASDAQ	GTIM	Fri, Sep 13, 2002	2.73	2.73	2.70	2.70
1487	NASDAQ	GTIM	Wed, Sep 11, 2002	2.72	2.73	2.72	2.73
1486	NASDAQ	GTIM	Tue, Sep 10, 2002	2.82	2.82	2.75	2.75
1485	NASDAQ	GTIM	Mon, Sep 9, 2002	2.77	2.85	2.77	2.85
1484	NASDAQ	GTIM	Wed, Sep 4, 2002	2.74	2.74	2.74	2.74
1483	NASDAQ	GTIM	Tue, Sep 3, 2002	3.03	3.03	3.03	3.03
1482	NASDAQ	GTIM	Wed, Aug 28, 2002	3.26	3.26	3.23	3.26
1481	NASDAQ	GTIM	Tue, Aug 27, 2002	2.65	3.40	2.65	3.40
1480	NASDAQ	GTIM	Mon, Aug 26, 2002	2.95	2.95	2.94	2.94
1479	NASDAQ	GTIM	Fri, Aug 23, 2002	2.95	2.95	2.68	2.68
1478	NASDAQ	GTIM	Thu, Aug 22, 2002	2.90	2.90	2.90	2.90
1477	NASDAQ	GTIM	Wed, Aug 21, 2002	2.76	2.76	2.61	2.61
1476	NASDAQ	GTIM	Tue, Aug 20, 2002	2.81	2.81	2.76	2.76
1475	NASDAQ	GTIM	Mon, Aug 19, 2002	2.94	2.94	2.86	2.86
1474	NASDAQ	GTIM	Fri, Aug 16, 2002	2.81	2.94	2.80	2.80
1473	NASDAQ	GTIM	Thu, Aug 15, 2002	2.94	2.94	2.94	2.94
1472	NASDAQ	GTIM	Wed, Aug 14, 2002	3.08	3.08	2.87	2.94
1471	NASDAQ	GTIM	Tue, Aug 13, 2002	3.25	3.25	3.08	3.10
1470	NASDAQ	GTIM	Mon, Aug 12, 2002	3.07	3.07	3.07	3.07
1469	NASDAQ	GTIM	Fri, Aug 9, 2002	3.19	3.28	2.52	2.86
1468	NASDAQ	GTIM	Wed, Aug 7, 2002	3.26	3.26	3.21	3.21
1467	NASDAQ	GTIM	Tue, Aug 6, 2002	3.21	3.55	3.21	3.50
1466	NASDAQ	GTIM	Mon, Aug 5, 2002	3.21	3.21	3.21	3.21
1465	NASDAQ	GTIM	Wed, Jul 31, 2002	3.21	3.54	3.21	3.54
1464	NASDAQ	GTIM	Tue, Jul 30, 2002	3.52	3.55	3.52	3.55
1463	NASDAQ	GTIM	Mon, Jul 29, 2002	3.50	3.52	3.20	3.48
1462	NASDAQ	GTIM	Fri, Jul 26, 2002	3.41	3.42	3.41	3.41
1461	NASDAQ	GTIM	Thu, Jul 25, 2002	2.92	3.41	2.92	3.41
1460	NASDAQ	GTIM	Wed, Jul 24, 2002	2.81	2.92	2.70	2.92
1459	NASDAQ	GTIM	Tue, Jul 23, 2002	2.93	2.97	2.91	2.95
1458	NASDAQ	GTIM	Mon, Jul 22, 2002	3.10	3.10	2.88	2.88
1457	NASDAQ	GTIM	Fri, Jul 19, 2002	2.88	3.10	2.88	3.05
1456	NASDAQ	GTIM	Thu, Jul 18, 2002	3.11	3.12	2.91	2.91
1455	NASDAQ	GTIM	Wed, Jul 17, 2002	3.12	3.12	3.11	3.12
1454	NASDAQ	GTIM	Tue, Jul 16, 2002	3.17	3.18	3.17	3.18
1453	NASDAQ	GTIM	Mon, Jul 15, 2002	3.31	3.31	3.18	3.18
1452	NASDAQ	GTIM	Fri, Jul 12, 2002	3.75	3.76	3.30	3.39
1451	NASDAQ	GTIM	Thu, Jul 11, 2002	3.02	3.75	2.86	3.75
1450	NASDAQ	GTIM	Tue, Jul 9, 2002	3.18	3.19	3.00	3.19
1449	NASDAQ	GTIM	Mon, Jul 8, 2002	3.18	3.18	2.77	2.90
1448	NASDAQ	GTIM	Fri, Jul 5, 2002	2.85	2.99	2.70	2.99
1447	NASDAQ	GTIM	Wed, Jul 3, 2002	3.25	3.25	2.79	3.23
1446	NASDAQ	GTIM	Tue, Jul 2, 2002	3.42	3.78	2.84	3.60
1445	NASDAQ	GTIM	Mon, Jul 1, 2002	3.45	3.45	3.45	3.45
1444	NASDAQ	GTIM	Fri, Jun 28, 2002	3.78	3.78	3.26	3.45
1443	NASDAQ	GTIM	Wed, Jun 26, 2002	3.79	3.79	3.79	3.79
1442	NASDAQ	GTIM	Tue, Jun 25, 2002	3.80	3.85	3.79	3.85
1441	NASDAQ	GTIM	Mon, Jun 24, 2002	3.81	3.81	3.81	3.81
1440	NASDAQ	GTIM	Fri, Jun 21, 2002	3.90	3.90	3.79	3.79
1439	NASDAQ	GTIM	Thu, Jun 20, 2002	3.95	3.98	3.90	3.97
1438	NASDAQ	GTIM	Wed, Jun 19, 2002	3.61	3.97	3.61	3.97
1437	NASDAQ	GTIM	Tue, Jun 18, 2002	4.24	4.24	3.75	3.75
1436	NASDAQ	GTIM	Mon, Jun 17, 2002	4.09	4.14	3.91	4.14
1435	NASDAQ	GTIM	Fri, Jun 14, 2002	3.70	4.10	3.70	4.10
1434	NASDAQ	GTIM	Thu, Jun 13, 2002	3.70	4.00	3.70	4.00
1433	NASDAQ	GTIM	Wed, Jun 12, 2002	3.31	3.78	2.78	3.78
1432	NASDAQ	GTIM	Tue, Jun 11, 2002	3.50	3.50	3.40	3.45
1431	NASDAQ	GTIM	Mon, Jun 10, 2002	3.38	3.38	3.38	3.38
1430	NASDAQ	GTIM	Fri, Jun 7, 2002	3.51	3.55	3.50	3.50
1429	NASDAQ	GTIM	Thu, Jun 6, 2002	3.48	3.74	3.48	3.60
1428	NASDAQ	GTIM	Wed, Jun 5, 2002	4.24	4.24	3.48	3.48
1427	NASDAQ	GTIM	Tue, Jun 4, 2002	4.16	4.24	4.16	4.23
1426	NASDAQ	GTIM	Mon, Jun 3, 2002	4.25	4.25	4.02	4.02
1425	NASDAQ	GTIM	Fri, May 31, 2002	3.96	4.25	3.95	4.25
1424	NASDAQ	GTIM	Wed, May 29, 2002	3.88	3.88	3.88	3.88
1423	NASDAQ	GTIM	Tue, May 28, 2002	4.25	4.25	3.86	3.87
1422	NASDAQ	GTIM	Fri, May 24, 2002	3.92	4.25	3.85	3.85
1421	NASDAQ	GTIM	Thu, May 23, 2002	3.70	3.80	3.70	3.71
1420	NASDAQ	GTIM	Wed, May 22, 2002	3.58	3.85	3.11	3.72
1419	NASDAQ	GTIM	Tue, May 21, 2002	4.26	4.26	4.08	4.08
1418	NASDAQ	GTIM	Mon, May 20, 2002	4.25	4.25	4.25	4.25
1417	NASDAQ	GTIM	Fri, May 17, 2002	4.15	4.15	4.15	4.15
1416	NASDAQ	GTIM	Thu, May 16, 2002	4.15	4.15	4.15	4.15
1415	NASDAQ	GTIM	Wed, May 15, 2002	4.16	4.16	4.11	4.11
1414	NASDAQ	GTIM	Tue, May 14, 2002	4.25	4.25	4.25	4.25
1413	NASDAQ	GTIM	Mon, May 13, 2002	4.20	4.29	4.20	4.29
1412	NASDAQ	GTIM	Fri, May 10, 2002	4.11	4.25	4.11	4.25
1411	NASDAQ	GTIM	Thu, May 9, 2002	4.20	4.26	4.10	4.25
1410	NASDAQ	GTIM	Wed, May 8, 2002	4.15	4.34	3.95	3.96
1409	NASDAQ	GTIM	Tue, May 7, 2002	4.25	4.39	4.16	4.39
1408	NASDAQ	GTIM	Mon, May 6, 2002	4.18	4.57	4.01	4.16
1407	NASDAQ	GTIM	Fri, May 3, 2002	4.04	4.18	4.03	4.18
1406	NASDAQ	GTIM	Thu, May 2, 2002	4.22	4.22	4.04	4.04
1405	NASDAQ	GTIM	Wed, May 1, 2002	4.31	4.42	4.02	4.25
1404	NASDAQ	GTIM	Tue, Apr 30, 2002	5.00	5.00	3.76	4.01
1403	NASDAQ	GTIM	Mon, Apr 29, 2002	5.21	5.21	4.80	4.85
1402	NASDAQ	GTIM	Fri, Apr 26, 2002	5.15	5.16	5.00	5.00
1401	NASDAQ	GTIM	Thu, Apr 25, 2002	5.23	5.24	5.10	5.10
1400	NASDAQ	GTIM	Wed, Apr 24, 2002	5.22	5.25	5.10	5.22
1399	NASDAQ	GTIM	Tue, Apr 23, 2002	5.10	5.23	5.10	5.22
1398	NASDAQ	GTIM	Mon, Apr 22, 2002	4.98	5.20	4.95	5.10
1397	NASDAQ	GTIM	Fri, Apr 19, 2002	4.94	5.00	4.93	4.95
1396	NASDAQ	GTIM	Thu, Apr 18, 2002	4.89	4.95	4.76	4.94
1395	NASDAQ	GTIM	Wed, Apr 17, 2002	4.42	4.70	4.40	4.69
1394	NASDAQ	GTIM	Tue, Apr 16, 2002	4.67	4.67	4.42	4.42
1393	NASDAQ	GTIM	Mon, Apr 15, 2002	4.61	4.70	4.42	4.42
1392	NASDAQ	GTIM	Fri, Apr 12, 2002	4.50	4.59	4.50	4.58
1391	NASDAQ	GTIM	Thu, Apr 11, 2002	4.61	4.61	4.55	4.58
1390	NASDAQ	GTIM	Wed, Apr 10, 2002	4.53	4.60	4.49	4.55
1389	NASDAQ	GTIM	Tue, Apr 9, 2002	4.49	4.54	4.49	4.54
1388	NASDAQ	GTIM	Mon, Apr 8, 2002	4.47	4.50	4.47	4.49
1387	NASDAQ	GTIM	Fri, Apr 5, 2002	4.33	4.50	4.21	4.49
1386	NASDAQ	GTIM	Thu, Apr 4, 2002	4.48	4.50	4.02	4.16
1385	NASDAQ	GTIM	Wed, Apr 3, 2002	4.16	4.52	4.16	4.20
1384	NASDAQ	GTIM	Tue, Apr 2, 2002	4.55	4.70	4.15	4.25
1383	NASDAQ	GTIM	Mon, Apr 1, 2002	4.62	4.62	4.45	4.50
1382	NASDAQ	GTIM	Thu, Mar 28, 2002	4.61	4.61	4.44	4.60
1381	NASDAQ	GTIM	Wed, Mar 27, 2002	4.55	4.62	4.49	4.50
1380	NASDAQ	GTIM	Tue, Mar 26, 2002	4.60	4.62	4.54	4.62
1379	NASDAQ	GTIM	Mon, Mar 25, 2002	4.52	4.62	4.51	4.54
1378	NASDAQ	GTIM	Fri, Mar 22, 2002	4.50	4.53	4.38	4.45
1377	NASDAQ	GTIM	Thu, Mar 21, 2002	4.56	4.56	4.40	4.40
1376	NASDAQ	GTIM	Wed, Mar 20, 2002	4.45	4.45	4.32	4.40
1375	NASDAQ	GTIM	Tue, Mar 19, 2002	4.39	4.49	4.25	4.45
1374	NASDAQ	GTIM	Mon, Mar 18, 2002	4.49	4.62	4.25	4.34
1373	NASDAQ	GTIM	Fri, Mar 15, 2002	4.68	4.93	4.21	4.34
1372	NASDAQ	GTIM	Thu, Mar 14, 2002	3.79	4.73	3.79	4.49
1371	NASDAQ	GTIM	Wed, Mar 13, 2002	3.61	3.87	3.60	3.64
1370	NASDAQ	GTIM	Tue, Mar 12, 2002	3.28	3.60	3.19	3.52
1369	NASDAQ	GTIM	Mon, Mar 11, 2002	3.35	3.48	3.06	3.18
1368	NASDAQ	GTIM	Fri, Mar 8, 2002	2.93	2.93	2.93	2.93
1367	NASDAQ	GTIM	Thu, Mar 7, 2002	3.00	3.00	3.00	3.00
1366	NASDAQ	GTIM	Wed, Mar 6, 2002	3.00	3.00	3.00	3.00
1365	NASDAQ	GTIM	Tue, Mar 5, 2002	3.00	3.05	3.00	3.05
1364	NASDAQ	GTIM	Mon, Mar 4, 2002	3.05	3.10	2.95	2.95
1363	NASDAQ	GTIM	Fri, Mar 1, 2002	3.00	3.00	3.00	3.00
1362	NASDAQ	GTIM	Thu, Feb 28, 2002	3.06	3.10	2.94	2.94
1361	NASDAQ	GTIM	Wed, Feb 27, 2002	2.91	2.91	2.91	2.91
1360	NASDAQ	GTIM	Tue, Feb 26, 2002	3.00	3.00	2.90	2.90
1359	NASDAQ	GTIM	Mon, Feb 25, 2002	3.00	3.00	2.99	3.00
1358	NASDAQ	GTIM	Fri, Feb 22, 2002	2.97	3.00	2.97	2.99
1357	NASDAQ	GTIM	Thu, Feb 21, 2002	2.92	3.00	2.92	3.00
1356	NASDAQ	GTIM	Wed, Feb 20, 2002	3.00	3.00	2.90	2.90
1355	NASDAQ	GTIM	Tue, Feb 19, 2002	3.03	3.05	3.03	3.05
1354	NASDAQ	GTIM	Fri, Feb 15, 2002	3.05	3.05	3.05	3.05
1353	NASDAQ	GTIM	Thu, Feb 14, 2002	3.20	3.20	2.97	3.00
1352	NASDAQ	GTIM	Wed, Feb 13, 2002	3.06	3.19	3.05	3.05
1351	NASDAQ	GTIM	Tue, Feb 12, 2002	3.10	3.10	3.10	3.10
1350	NASDAQ	GTIM	Mon, Feb 11, 2002	3.10	3.49	2.76	3.12
1349	NASDAQ	GTIM	Fri, Feb 8, 2002	3.35	3.35	3.16	3.17
1348	NASDAQ	GTIM	Thu, Feb 7, 2002	3.75	3.75	3.15	3.16
1347	NASDAQ	GTIM	Wed, Feb 6, 2002	3.01	3.30	3.01	3.18
1346	NASDAQ	GTIM	Tue, Feb 5, 2002	2.80	3.10	2.80	3.00
1345	NASDAQ	GTIM	Mon, Feb 4, 2002	2.75	2.78	2.75	2.78
1344	NASDAQ	GTIM	Fri, Feb 1, 2002	2.65	2.65	2.65	2.65
1343	NASDAQ	GTIM	Thu, Jan 31, 2002	2.65	2.65	2.65	2.65
1342	NASDAQ	GTIM	Wed, Jan 30, 2002	2.65	2.65	2.61	2.65
1341	NASDAQ	GTIM	Tue, Jan 29, 2002	2.64	2.65	2.60	2.60
1340	NASDAQ	GTIM	Fri, Jan 25, 2002	2.62	2.65	2.62	2.65
1339	NASDAQ	GTIM	Thu, Jan 24, 2002	2.60	2.64	2.60	2.64
1338	NASDAQ	GTIM	Wed, Jan 23, 2002	2.64	2.64	2.56	2.57
1337	NASDAQ	GTIM	Tue, Jan 22, 2002	2.65	2.65	2.65	2.65
1336	NASDAQ	GTIM	Fri, Jan 18, 2002	2.70	2.70	2.58	2.58
1335	NASDAQ	GTIM	Thu, Jan 17, 2002	2.70	2.75	2.58	2.75
1334	NASDAQ	GTIM	Tue, Jan 15, 2002	2.95	2.95	2.95	2.95
1333	NASDAQ	GTIM	Mon, Jan 14, 2002	2.50	2.99	2.50	2.99
1332	NASDAQ	GTIM	Fri, Jan 11, 2002	2.90	2.90	2.60	2.75
1331	NASDAQ	GTIM	Thu, Jan 10, 2002	2.98	2.98	2.90	2.90
1330	NASDAQ	GTIM	Wed, Jan 9, 2002	2.98	3.00	2.68	3.00
1329	NASDAQ	GTIM	Tue, Jan 8, 2002	3.05	3.25	2.60	2.67
1328	NASDAQ	GTIM	Mon, Jan 7, 2002	2.44	3.00	2.40	2.90
1327	NASDAQ	GTIM	Fri, Jan 4, 2002	2.45	2.45	2.21	2.29
1326	NASDAQ	GTIM	Thu, Jan 3, 2002	2.40	2.40	2.40	2.40
1325	NASDAQ	GTIM	Wed, Jan 2, 2002	2.40	2.50	2.40	2.50
1324	NASDAQ	GTIM	Mon, Dec 31, 2001	2.48	2.48	2.40	2.40
1323	NASDAQ	GTIM	Fri, Dec 28, 2001	2.40	2.45	2.40	2.45
1322	NASDAQ	GTIM	Thu, Dec 27, 2001	2.41	2.41	2.40	2.40
1321	NASDAQ	GTIM	Fri, Dec 21, 2001	2.40	2.40	2.40	2.40
1320	NASDAQ	GTIM	Mon, Dec 17, 2001	2.50	2.50	2.40	2.40
1319	NASDAQ	GTIM	Fri, Dec 14, 2001	2.49	2.50	2.46	2.46
1318	NASDAQ	GTIM	Thu, Dec 13, 2001	2.49	2.50	2.45	2.50
1317	NASDAQ	GTIM	Wed, Dec 12, 2001	2.50	2.50	2.45	2.49
1316	NASDAQ	GTIM	Tue, Dec 11, 2001	2.40	2.45	2.35	2.45
1315	NASDAQ	GTIM	Mon, Dec 10, 2001	2.30	2.40	2.24	2.25
1314	NASDAQ	GTIM	Fri, Dec 7, 2001	2.25	2.30	2.20	2.20
1313	NASDAQ	GTIM	Thu, Dec 6, 2001	2.20	2.20	2.20	2.20
1312	NASDAQ	GTIM	Wed, Dec 5, 2001	2.05	2.05	2.05	2.05
1311	NASDAQ	GTIM	Tue, Dec 4, 2001	2.05	2.05	2.05	2.05
1310	NASDAQ	GTIM	Fri, Nov 30, 2001	2.30	2.30	2.05	2.25
1309	NASDAQ	GTIM	Thu, Nov 29, 2001	2.25	2.25	2.25	2.25
1308	NASDAQ	GTIM	Wed, Nov 28, 2001	2.25	2.30	2.15	2.15
1307	NASDAQ	GTIM	Mon, Nov 26, 2001	2.00	2.00	2.00	2.00
1306	NASDAQ	GTIM	Wed, Nov 21, 2001	2.00	2.25	2.00	2.25
1305	NASDAQ	GTIM	Tue, Nov 20, 2001	2.30	2.30	2.00	2.30
1304	NASDAQ	GTIM	Mon, Nov 19, 2001	2.05	2.05	2.00	2.00
1303	NASDAQ	GTIM	Fri, Nov 16, 2001	2.15	2.15	2.15	2.15
1302	NASDAQ	GTIM	Wed, Nov 14, 2001	2.25	2.30	2.15	2.15
1301	NASDAQ	GTIM	Tue, Nov 13, 2001	2.25	2.25	2.25	2.25
1300	NASDAQ	GTIM	Mon, Nov 12, 2001	2.20	2.20	2.15	2.15
1299	NASDAQ	GTIM	Fri, Nov 9, 2001	2.15	2.15	2.15	2.15
1298	NASDAQ	GTIM	Thu, Nov 8, 2001	2.15	2.20	2.15	2.15
1297	NASDAQ	GTIM	Wed, Nov 7, 2001	2.13	2.13	2.13	2.13
1296	NASDAQ	GTIM	Tue, Nov 6, 2001	2.25	2.25	2.13	2.13
1295	NASDAQ	GTIM	Mon, Nov 5, 2001	2.25	2.25	2.25	2.25
1294	NASDAQ	GTIM	Fri, Nov 2, 2001	2.05	2.30	2.05	2.25
1293	NASDAQ	GTIM	Thu, Nov 1, 2001	1.89	1.89	1.89	1.89
1292	NASDAQ	GTIM	Mon, Oct 29, 2001	2.03	2.05	1.90	2.04
1291	NASDAQ	GTIM	Fri, Oct 26, 2001	1.90	1.90	1.90	1.90
1290	NASDAQ	GTIM	Thu, Oct 25, 2001	2.01	2.01	1.90	1.90
1289	NASDAQ	GTIM	Wed, Oct 24, 2001	2.01	2.01	2.01	2.01
1288	NASDAQ	GTIM	Tue, Oct 23, 2001	2.01	2.01	2.00	2.00
1287	NASDAQ	GTIM	Mon, Oct 22, 2001	2.25	2.25	2.01	2.05
1286	NASDAQ	GTIM	Fri, Oct 19, 2001	2.24	2.25	2.24	2.25
1285	NASDAQ	GTIM	Wed, Oct 17, 2001	2.26	2.26	2.20	2.20
1284	NASDAQ	GTIM	Tue, Oct 16, 2001	1.97	2.20	1.97	2.20
1283	NASDAQ	GTIM	Mon, Oct 15, 2001	2.00	2.00	2.00	2.00
1282	NASDAQ	GTIM	Thu, Oct 11, 2001	1.93	2.05	1.85	2.05
1281	NASDAQ	GTIM	Tue, Oct 9, 2001	1.81	1.81	1.81	1.81
1280	NASDAQ	GTIM	Mon, Oct 8, 2001	1.95	1.96	1.95	1.96
1279	NASDAQ	GTIM	Fri, Oct 5, 2001	1.96	1.96	1.96	1.96
1278	NASDAQ	GTIM	Wed, Oct 3, 2001	1.96	1.96	1.96	1.96
1277	NASDAQ	GTIM	Tue, Oct 2, 2001	1.60	1.60	1.60	1.60
1276	NASDAQ	GTIM	Fri, Sep 28, 2001	1.75	1.75	1.75	1.75
1275	NASDAQ	GTIM	Thu, Sep 27, 2001	1.75	1.75	1.60	1.60
1274	NASDAQ	GTIM	Wed, Sep 26, 2001	1.75	1.75	1.75	1.75
1273	NASDAQ	GTIM	Mon, Sep 24, 2001	1.95	1.95	1.95	1.95
1272	NASDAQ	GTIM	Fri, Sep 21, 2001	1.75	1.75	1.75	1.75
1271	NASDAQ	GTIM	Thu, Sep 20, 2001	1.70	1.75	1.70	1.70
1270	NASDAQ	GTIM	Wed, Sep 19, 2001	1.75	1.75	1.75	1.75
1269	NASDAQ	GTIM	Tue, Sep 18, 2001	1.75	1.90	1.75	1.75
1268	NASDAQ	GTIM	Mon, Sep 17, 2001	1.85	1.85	1.50	1.50
1267	NASDAQ	GTIM	Mon, Sep 10, 2001	1.73	1.75	1.70	1.75
1266	NASDAQ	GTIM	Fri, Sep 7, 2001	1.73	1.73	1.73	1.73
1265	NASDAQ	GTIM	Wed, Sep 5, 2001	1.75	1.75	1.75	1.75
1264	NASDAQ	GTIM	Tue, Sep 4, 2001	1.80	1.85	1.80	1.85
1263	NASDAQ	GTIM	Fri, Aug 31, 2001	1.75	1.75	1.75	1.75
1262	NASDAQ	GTIM	Tue, Aug 28, 2001	1.85	1.85	1.85	1.85
1261	NASDAQ	GTIM	Thu, Aug 23, 2001	1.81	1.81	1.80	1.81
1260	NASDAQ	GTIM	Wed, Aug 22, 2001	1.73	1.73	1.73	1.73
1259	NASDAQ	GTIM	Tue, Aug 21, 2001	1.90	1.90	1.85	1.85
1258	NASDAQ	GTIM	Mon, Aug 20, 2001	1.84	1.85	1.80	1.85
1257	NASDAQ	GTIM	Fri, Aug 17, 2001	1.84	1.93	1.80	1.93
1256	NASDAQ	GTIM	Thu, Aug 16, 2001	1.80	1.83	1.80	1.83
1255	NASDAQ	GTIM	Wed, Aug 15, 2001	1.70	1.95	1.70	1.95
1254	NASDAQ	GTIM	Fri, Aug 10, 2001	1.80	1.81	1.71	1.71
1253	NASDAQ	GTIM	Thu, Aug 9, 2001	1.90	1.91	1.90	1.90
1252	NASDAQ	GTIM	Wed, Aug 8, 2001	1.80	1.90	1.75	1.90
1251	NASDAQ	GTIM	Tue, Aug 7, 2001	1.75	1.80	1.75	1.80
1250	NASDAQ	GTIM	Mon, Aug 6, 2001	1.75	1.75	1.75	1.75
1249	NASDAQ	GTIM	Thu, Aug 2, 2001	1.70	1.70	1.60	1.60
1248	NASDAQ	GTIM	Mon, Jul 30, 2001	1.80	1.80	1.80	1.80
1247	NASDAQ	GTIM	Fri, Jul 27, 2001	1.78	1.90	1.62	1.80
1246	NASDAQ	GTIM	Tue, Jul 24, 2001	1.72	1.72	1.72	1.72
1245	NASDAQ	GTIM	Tue, Jul 17, 2001	1.79	1.79	1.79	1.79
1244	NASDAQ	GTIM	Mon, Jul 16, 2001	1.72	1.72	1.72	1.72
1243	NASDAQ	GTIM	Mon, Jul 9, 2001	1.61	1.79	1.61	1.79
1242	NASDAQ	GTIM	Mon, Jul 2, 2001	1.80	1.80	1.80	1.80
1241	NASDAQ	GTIM	Fri, Jun 29, 2001	1.80	1.80	1.80	1.80
1240	NASDAQ	GTIM	Wed, Jun 27, 2001	1.76	1.76	1.76	1.76
1239	NASDAQ	GTIM	Mon, Jun 25, 2001	1.80	1.80	1.80	1.80
1238	NASDAQ	GTIM	Fri, Jun 22, 2001	1.76	1.76	1.76	1.76
1237	NASDAQ	GTIM	Wed, Jun 20, 2001	1.75	1.98	1.75	1.98
1236	NASDAQ	GTIM	Mon, Jun 18, 2001	1.75	1.75	1.75	1.75
1235	NASDAQ	GTIM	Fri, Jun 15, 2001	1.61	1.75	1.61	1.75
1234	NASDAQ	GTIM	Wed, Jun 13, 2001	1.97	1.97	1.97	1.97
1233	NASDAQ	GTIM	Tue, Jun 12, 2001	1.98	1.98	1.98	1.98
1232	NASDAQ	GTIM	Fri, Jun 8, 2001	1.70	1.70	1.61	1.70
1231	NASDAQ	GTIM	Thu, Jun 7, 2001	1.91	1.91	1.51	1.75
1230	NASDAQ	GTIM	Tue, Jun 5, 2001	1.91	1.91	1.91	1.91
1229	NASDAQ	GTIM	Mon, Jun 4, 2001	1.91	1.91	1.91	1.91
1228	NASDAQ	GTIM	Fri, Jun 1, 2001	2.00	2.00	1.91	2.00
1227	NASDAQ	GTIM	Thu, May 31, 2001	1.95	2.04	1.95	2.00
1226	NASDAQ	GTIM	Tue, May 29, 2001	1.87	1.95	1.87	1.95
1225	NASDAQ	GTIM	Thu, May 24, 2001	1.80	1.98	1.80	1.95
1224	NASDAQ	GTIM	Mon, May 21, 2001	1.55	1.70	1.55	1.70
1223	NASDAQ	GTIM	Fri, May 18, 2001	1.75	1.75	1.53	1.55
1222	NASDAQ	GTIM	Thu, May 17, 2001	1.80	1.85	1.55	1.85
1221	NASDAQ	GTIM	Wed, May 16, 2001	1.85	1.85	1.73	1.80
1220	NASDAQ	GTIM	Tue, May 15, 2001	1.85	2.01	1.85	2.00
1219	NASDAQ	GTIM	Mon, May 14, 2001	1.80	1.80	1.80	1.80
1218	NASDAQ	GTIM	Fri, May 11, 2001	1.85	1.85	1.85	1.85
1217	NASDAQ	GTIM	Thu, May 10, 2001	1.80	1.85	1.80	1.85
1216	NASDAQ	GTIM	Wed, May 9, 2001	1.68	1.68	1.68	1.68
1215	NASDAQ	GTIM	Tue, May 8, 2001	1.80	1.80	1.80	1.80
1214	NASDAQ	GTIM	Mon, May 7, 2001	1.80	1.80	1.80	1.80
1213	NASDAQ	GTIM	Fri, May 4, 2001	1.80	1.85	1.80	1.85
1212	NASDAQ	GTIM	Thu, May 3, 2001	1.89	1.89	1.75	1.85
1211	NASDAQ	GTIM	Wed, May 2, 2001	1.70	1.70	1.70	1.70
1210	NASDAQ	GTIM	Tue, May 1, 2001	1.68	1.68	1.68	1.68
1209	NASDAQ	GTIM	Mon, Apr 30, 2001	1.67	1.67	1.67	1.67
1208	NASDAQ	GTIM	Fri, Apr 20, 2001	1.90	1.90	1.71	1.71
1207	NASDAQ	GTIM	Thu, Apr 19, 2001	1.71	1.71	1.71	1.71
1206	NASDAQ	GTIM	Wed, Apr 18, 2001	1.90	1.99	1.75	1.76
1205	NASDAQ	GTIM	Tue, Apr 17, 2001	1.80	1.90	1.80	1.90
1204	NASDAQ	GTIM	Thu, Apr 12, 2001	1.62	1.62	1.62	1.62
1203	NASDAQ	GTIM	Wed, Apr 11, 2001	1.89	1.89	1.62	1.62
1202	NASDAQ	GTIM	Tue, Apr 10, 2001	1.62	1.62	1.62	1.62
1201	NASDAQ	GTIM	Mon, Apr 9, 2001	1.60	1.75	1.60	1.75
1200	NASDAQ	GTIM	Fri, Apr 6, 2001	1.75	1.75	1.56	1.56
1199	NASDAQ	GTIM	Thu, Apr 5, 2001	1.75	1.75	1.56	1.56
1198	NASDAQ	GTIM	Wed, Apr 4, 2001	1.69	1.69	1.63	1.63
1197	NASDAQ	GTIM	Tue, Apr 3, 2001	1.75	1.75	1.63	1.63
1196	NASDAQ	GTIM	Wed, Mar 28, 2001	2.00	2.00	2.00	2.00
1195	NASDAQ	GTIM	Mon, Mar 26, 2001	2.00	2.00	1.75	1.75
1194	NASDAQ	GTIM	Fri, Mar 23, 2001	2.13	2.13	2.13	2.13
1193	NASDAQ	GTIM	Thu, Mar 22, 2001	2.11	2.13	2.00	2.13
1192	NASDAQ	GTIM	Wed, Mar 21, 2001	2.13	2.13	2.00	2.00
1191	NASDAQ	GTIM	Tue, Mar 20, 2001	1.88	2.31	1.88	2.00
1190	NASDAQ	GTIM	Mon, Mar 19, 2001	1.88	1.88	1.78	1.78
1189	NASDAQ	GTIM	Fri, Mar 16, 2001	1.94	1.94	1.94	1.94
1188	NASDAQ	GTIM	Thu, Mar 15, 2001	1.94	2.13	1.94	2.00
1187	NASDAQ	GTIM	Tue, Mar 13, 2001	2.00	2.25	2.00	2.00
1186	NASDAQ	GTIM	Mon, Mar 12, 2001	2.00	2.00	2.00	2.00
1185	NASDAQ	GTIM	Fri, Mar 9, 2001	2.13	2.13	2.06	2.06
1184	NASDAQ	GTIM	Thu, Mar 8, 2001	2.13	2.13	2.13	2.13
1183	NASDAQ	GTIM	Wed, Mar 7, 2001	2.25	2.25	2.25	2.25
1182	NASDAQ	GTIM	Tue, Mar 6, 2001	2.25	2.25	2.25	2.25
1181	NASDAQ	GTIM	Mon, Mar 5, 2001	2.38	2.38	2.38	2.38
1180	NASDAQ	GTIM	Fri, Mar 2, 2001	2.19	2.19	2.19	2.19
1179	NASDAQ	GTIM	Thu, Mar 1, 2001	2.19	2.19	2.13	2.19
1178	NASDAQ	GTIM	Wed, Feb 28, 2001	2.25	2.25	2.25	2.25
1177	NASDAQ	GTIM	Tue, Feb 27, 2001	2.25	2.25	2.25	2.25
1176	NASDAQ	GTIM	Mon, Feb 26, 2001	2.31	2.44	2.31	2.38
1175	NASDAQ	GTIM	Thu, Feb 22, 2001	2.25	2.25	2.13	2.13
1174	NASDAQ	GTIM	Wed, Feb 21, 2001	2.38	2.38	2.19	2.25
1173	NASDAQ	GTIM	Tue, Feb 20, 2001	2.50	2.50	2.50	2.50
1172	NASDAQ	GTIM	Fri, Feb 16, 2001	2.63	2.63	2.56	2.56
1171	NASDAQ	GTIM	Thu, Feb 15, 2001	2.63	2.63	2.63	2.63
1170	NASDAQ	GTIM	Wed, Feb 14, 2001	2.50	2.63	2.50	2.63
1169	NASDAQ	GTIM	Tue, Feb 13, 2001	2.63	2.67	2.63	2.67
1168	NASDAQ	GTIM	Mon, Feb 12, 2001	2.50	2.75	2.50	2.50
1167	NASDAQ	GTIM	Fri, Feb 9, 2001	2.56	2.56	2.56	2.56
1166	NASDAQ	GTIM	Thu, Feb 8, 2001	2.38	2.63	2.38	2.50
1165	NASDAQ	GTIM	Wed, Feb 7, 2001	2.44	2.69	2.44	2.44
1164	NASDAQ	GTIM	Tue, Feb 6, 2001	2.75	2.77	2.69	2.69
1163	NASDAQ	GTIM	Mon, Feb 5, 2001	2.92	2.97	2.75	2.75
1162	NASDAQ	GTIM	Fri, Feb 2, 2001	2.69	2.94	2.69	2.88
1161	NASDAQ	GTIM	Thu, Feb 1, 2001	2.63	2.75	2.63	2.69
1160	NASDAQ	GTIM	Wed, Jan 31, 2001	2.38	3.00	2.13	2.63
1159	NASDAQ	GTIM	Tue, Jan 30, 2001	2.00	2.25	1.88	2.25
1158	NASDAQ	GTIM	Mon, Jan 29, 2001	1.81	2.00	1.69	2.00
1157	NASDAQ	GTIM	Fri, Jan 26, 2001	1.86	1.88	1.81	1.81
1156	NASDAQ	GTIM	Thu, Jan 25, 2001	1.69	2.00	1.69	1.75
1155	NASDAQ	GTIM	Wed, Jan 24, 2001	1.55	1.69	1.53	1.69
1154	NASDAQ	GTIM	Tue, Jan 23, 2001	1.58	1.66	1.53	1.53
1153	NASDAQ	GTIM	Mon, Jan 22, 2001	1.81	1.88	1.50	1.69
1152	NASDAQ	GTIM	Fri, Jan 19, 2001	1.50	5.44	1.50	1.75
1151	NASDAQ	GTIM	Thu, Jan 18, 2001	1.55	1.56	1.55	1.56
1150	NASDAQ	GTIM	Wed, Jan 17, 2001	1.41	1.47	1.41	1.47
1149	NASDAQ	GTIM	Tue, Jan 16, 2001	1.48	1.48	1.48	1.48
1148	NASDAQ	GTIM	Thu, Jan 11, 2001	1.41	1.41	1.41	1.41
1147	NASDAQ	GTIM	Wed, Jan 10, 2001	1.41	1.41	1.41	1.41
1146	NASDAQ	GTIM	Thu, Jan 4, 2001	1.37	1.37	1.37	1.37
1145	NASDAQ	GTIM	Fri, Dec 29, 2000	1.06	1.44	1.06	1.37
1144	NASDAQ	GTIM	Thu, Dec 28, 2000	1.13	1.37	0.88	1.13
1143	NASDAQ	GTIM	Wed, Dec 27, 2000	1.31	1.41	1.13	1.13
1142	NASDAQ	GTIM	Tue, Dec 26, 2000	1.56	1.56	1.13	1.13
1141	NASDAQ	GTIM	Fri, Dec 22, 2000	1.63	1.63	1.63	1.63
1140	NASDAQ	GTIM	Thu, Dec 21, 2000	1.56	1.56	1.56	1.56
1139	NASDAQ	GTIM	Tue, Dec 19, 2000	1.58	1.75	1.56	1.56
1138	NASDAQ	GTIM	Mon, Dec 18, 2000	1.75	1.75	1.75	1.75
1137	NASDAQ	GTIM	Fri, Dec 15, 2000	1.75	1.75	1.37	1.37
1136	NASDAQ	GTIM	Thu, Dec 14, 2000	1.75	1.84	1.75	1.75
1135	NASDAQ	GTIM	Wed, Dec 13, 2000	1.94	1.94	1.88	1.88
1134	NASDAQ	GTIM	Tue, Dec 12, 2000	1.94	1.94	1.94	1.94
1133	NASDAQ	GTIM	Mon, Dec 11, 2000	1.50	1.84	1.50	1.84
1132	NASDAQ	GTIM	Fri, Dec 8, 2000	1.72	1.72	1.72	1.72
1131	NASDAQ	GTIM	Thu, Dec 7, 2000	1.50	1.50	1.50	1.50
1130	NASDAQ	GTIM	Tue, Dec 5, 2000	2.00	2.00	1.63	1.63
1129	NASDAQ	GTIM	Mon, Dec 4, 2000	1.75	1.88	1.75	1.88
1128	NASDAQ	GTIM	Wed, Nov 29, 2000	1.88	1.88	1.75	1.75
1127	NASDAQ	GTIM	Tue, Nov 21, 2000	1.88	1.88	1.75	1.75
1126	NASDAQ	GTIM	Mon, Nov 20, 2000	1.75	1.75	1.75	1.75
1125	NASDAQ	GTIM	Fri, Nov 17, 2000	2.03	2.03	1.88	1.88
1124	NASDAQ	GTIM	Wed, Nov 15, 2000	2.00	2.00	2.00	2.00
1123	NASDAQ	GTIM	Tue, Nov 14, 2000	1.88	1.88	1.88	1.88
1122	NASDAQ	GTIM	Mon, Nov 13, 2000	2.00	2.00	1.88	1.88
1121	NASDAQ	GTIM	Fri, Nov 10, 2000	1.88	1.88	1.88	1.88
1120	NASDAQ	GTIM	Wed, Nov 8, 2000	2.00	2.00	2.00	2.00
1119	NASDAQ	GTIM	Tue, Nov 7, 2000	2.00	2.00	2.00	2.00
1118	NASDAQ	GTIM	Mon, Nov 6, 2000	2.06	2.13	2.06	2.13
1117	NASDAQ	GTIM	Fri, Nov 3, 2000	2.00	2.00	2.00	2.00
1116	NASDAQ	GTIM	Thu, Nov 2, 2000	2.00	2.00	2.00	2.00
1115	NASDAQ	GTIM	Tue, Oct 31, 2000	2.06	2.06	2.00	2.00
1114	NASDAQ	GTIM	Mon, Oct 30, 2000	1.95	1.95	1.95	1.95
1113	NASDAQ	GTIM	Fri, Oct 27, 2000	1.94	2.13	1.94	2.13
1112	NASDAQ	GTIM	Thu, Oct 26, 2000	2.13	2.13	2.00	2.00
1111	NASDAQ	GTIM	Wed, Oct 25, 2000	2.00	2.25	1.88	2.25
1110	NASDAQ	GTIM	Tue, Oct 24, 2000	2.06	2.06	2.00	2.00
1109	NASDAQ	GTIM	Mon, Oct 23, 2000	2.13	2.13	1.88	2.00
1108	NASDAQ	GTIM	Fri, Oct 20, 2000	2.00	2.00	2.00	2.00
1107	NASDAQ	GTIM	Thu, Oct 19, 2000	2.00	2.13	2.00	2.13
1106	NASDAQ	GTIM	Wed, Oct 18, 2000	1.75	2.00	1.75	2.00
1105	NASDAQ	GTIM	Tue, Oct 17, 2000	1.66	1.66	1.63	1.63
1104	NASDAQ	GTIM	Thu, Oct 12, 2000	1.63	1.63	1.63	1.63
1103	NASDAQ	GTIM	Wed, Oct 11, 2000	1.88	1.88	1.88	1.88
1102	NASDAQ	GTIM	Tue, Oct 10, 2000	1.88	1.88	1.63	1.88
1101	NASDAQ	GTIM	Mon, Oct 9, 2000	1.63	1.63	1.50	1.50
1100	NASDAQ	GTIM	Fri, Oct 6, 2000	1.63	1.88	1.50	1.88
1099	NASDAQ	GTIM	Wed, Oct 4, 2000	1.37	1.37	1.37	1.37
1098	NASDAQ	GTIM	Tue, Oct 3, 2000	1.50	1.50	1.37	1.37
1097	NASDAQ	GTIM	Mon, Oct 2, 2000	1.37	1.50	1.37	1.37
1096	NASDAQ	GTIM	Fri, Sep 29, 2000	1.25	1.25	1.25	1.25
1095	NASDAQ	GTIM	Wed, Sep 27, 2000	1.13	1.13	1.13	1.13
1094	NASDAQ	GTIM	Tue, Sep 26, 2000	1.25	1.25	1.13	1.13
1093	NASDAQ	GTIM	Mon, Sep 25, 2000	1.19	1.20	1.19	1.20
1092	NASDAQ	GTIM	Fri, Sep 22, 2000	1.37	1.37	1.19	1.19
1091	NASDAQ	GTIM	Tue, Sep 19, 2000	1.50	1.50	1.37	1.50
1090	NASDAQ	GTIM	Fri, Sep 15, 2000	1.50	1.50	1.50	1.50
1089	NASDAQ	GTIM	Thu, Sep 14, 2000	1.50	1.50	1.50	1.50
1088	NASDAQ	GTIM	Tue, Sep 12, 2000	1.50	1.50	1.50	1.50
1087	NASDAQ	GTIM	Mon, Sep 11, 2000	1.75	1.75	1.75	1.75
1086	NASDAQ	GTIM	Wed, Sep 6, 2000	1.88	1.88	1.37	1.37
1085	NASDAQ	GTIM	Fri, Sep 1, 2000	1.50	1.50	1.37	1.37
1084	NASDAQ	GTIM	Thu, Aug 31, 2000	1.50	1.50	1.50	1.50
1083	NASDAQ	GTIM	Wed, Aug 30, 2000	1.75	1.75	1.37	1.50
1082	NASDAQ	GTIM	Tue, Aug 29, 2000	1.75	1.75	1.75	1.75
1081	NASDAQ	GTIM	Mon, Aug 28, 2000	1.75	1.75	1.75	1.75
1080	NASDAQ	GTIM	Fri, Aug 25, 2000	1.69	1.88	1.69	1.88
1079	NASDAQ	GTIM	Thu, Aug 24, 2000	1.75	1.75	1.75	1.75
1078	NASDAQ	GTIM	Wed, Aug 23, 2000	1.81	1.81	1.81	1.81
1077	NASDAQ	GTIM	Mon, Aug 21, 2000	1.75	1.75	1.75	1.75
1076	NASDAQ	GTIM	Fri, Aug 18, 2000	1.63	1.75	1.63	1.63
1075	NASDAQ	GTIM	Wed, Aug 16, 2000	1.69	1.69	1.69	1.69
1074	NASDAQ	GTIM	Tue, Aug 15, 2000	1.69	1.69	1.69	1.69
1073	NASDAQ	GTIM	Mon, Aug 14, 2000	1.69	1.69	1.69	1.69
1072	NASDAQ	GTIM	Thu, Aug 10, 2000	1.44	1.44	1.37	1.37
1071	NASDAQ	GTIM	Thu, Aug 3, 2000	1.37	1.37	1.37	1.37
1070	NASDAQ	GTIM	Wed, Aug 2, 2000	1.50	1.50	1.50	1.50
1069	NASDAQ	GTIM	Tue, Aug 1, 2000	1.37	1.50	1.37	1.50
1068	NASDAQ	GTIM	Mon, Jul 31, 2000	1.63	1.63	1.13	1.31
1067	NASDAQ	GTIM	Fri, Jul 28, 2000	1.75	1.75	1.75	1.75
1066	NASDAQ	GTIM	Mon, Jul 24, 2000	1.63	1.94	1.63	1.94
1065	NASDAQ	GTIM	Fri, Jul 21, 2000	1.75	2.00	1.75	2.00
1064	NASDAQ	GTIM	Thu, Jul 20, 2000	1.75	1.75	1.75	1.75
1063	NASDAQ	GTIM	Tue, Jul 18, 2000	1.88	1.88	1.88	1.88
1062	NASDAQ	GTIM	Mon, Jul 17, 2000	2.00	2.00	2.00	2.00
1061	NASDAQ	GTIM	Wed, Jul 12, 2000	2.00	2.00	2.00	2.00
1060	NASDAQ	GTIM	Mon, Jul 10, 2000	2.00	2.00	2.00	2.00
1059	NASDAQ	GTIM	Thu, Jul 6, 2000	2.00	2.00	2.00	2.00
1058	NASDAQ	GTIM	Wed, Jul 5, 2000	2.00	2.00	2.00	2.00
1057	NASDAQ	GTIM	Wed, Jun 28, 2000	2.00	2.00	2.00	2.00
1056	NASDAQ	GTIM	Fri, Jun 23, 2000	2.00	2.00	2.00	2.00
1055	NASDAQ	GTIM	Wed, Jun 21, 2000	2.00	2.00	2.00	2.00
1054	NASDAQ	GTIM	Tue, Jun 20, 2000	2.00	2.13	2.00	2.00
1053	NASDAQ	GTIM	Mon, Jun 19, 2000	1.88	2.00	1.88	2.00
1052	NASDAQ	GTIM	Fri, Jun 16, 2000	2.00	2.00	2.00	2.00
1051	NASDAQ	GTIM	Wed, Jun 14, 2000	2.00	2.00	2.00	2.00
1050	NASDAQ	GTIM	Mon, Jun 12, 2000	2.00	2.00	2.00	2.00
1049	NASDAQ	GTIM	Wed, Jun 7, 2000	2.00	2.00	2.00	2.00
1048	NASDAQ	GTIM	Mon, Jun 5, 2000	2.00	2.00	2.00	2.00
1047	NASDAQ	GTIM	Thu, Jun 1, 2000	2.06	2.06	1.94	1.94
1046	NASDAQ	GTIM	Wed, May 31, 2000	2.13	2.13	2.06	2.06
1045	NASDAQ	GTIM	Tue, May 30, 2000	2.00	2.00	2.00	2.00
1044	NASDAQ	GTIM	Thu, May 25, 2000	2.11	2.11	2.09	2.09
1043	NASDAQ	GTIM	Wed, May 24, 2000	2.09	2.13	2.09	2.13
1042	NASDAQ	GTIM	Tue, May 23, 2000	2.11	2.11	2.11	2.11
1041	NASDAQ	GTIM	Mon, May 22, 2000	2.13	2.13	2.13	2.13
1040	NASDAQ	GTIM	Fri, May 19, 2000	2.31	2.31	2.13	2.13
1039	NASDAQ	GTIM	Thu, May 18, 2000	2.38	2.38	2.38	2.38
1038	NASDAQ	GTIM	Tue, May 16, 2000	2.63	2.63	2.38	2.38
1037	NASDAQ	GTIM	Mon, May 15, 2000	2.63	2.84	2.63	2.63
1036	NASDAQ	GTIM	Fri, May 12, 2000	2.28	3.00	2.28	3.00
1035	NASDAQ	GTIM	Thu, May 11, 2000	2.25	2.25	2.25	2.25
1034	NASDAQ	GTIM	Wed, May 3, 2000	2.13	2.13	2.13	2.13
1033	NASDAQ	GTIM	Tue, May 2, 2000	2.38	2.38	2.13	2.13
1032	NASDAQ	GTIM	Fri, Apr 28, 2000	2.13	2.13	2.06	2.06
1031	NASDAQ	GTIM	Wed, Apr 26, 2000	2.13	2.13	2.13	2.13
1030	NASDAQ	GTIM	Tue, Apr 25, 2000	2.38	2.38	2.13	2.13
1029	NASDAQ	GTIM	Mon, Apr 24, 2000	2.25	2.25	2.25	2.25
1028	NASDAQ	GTIM	Thu, Apr 20, 2000	2.13	2.38	2.13	2.38
1027	NASDAQ	GTIM	Mon, Apr 17, 2000	2.13	2.13	2.13	2.13
1026	NASDAQ	GTIM	Fri, Apr 14, 2000	2.25	2.25	2.25	2.25
1025	NASDAQ	GTIM	Thu, Apr 13, 2000	2.13	2.13	2.13	2.13
1024	NASDAQ	GTIM	Wed, Apr 12, 2000	2.13	2.13	2.13	2.13
1023	NASDAQ	GTIM	Tue, Apr 11, 2000	2.13	2.13	2.13	2.13
1022	NASDAQ	GTIM	Mon, Apr 10, 2000	2.56	2.56	2.13	2.38
1021	NASDAQ	GTIM	Fri, Apr 7, 2000	2.63	2.63	2.63	2.63
1020	NASDAQ	GTIM	Wed, Apr 5, 2000	2.63	2.63	2.63	2.63
1019	NASDAQ	GTIM	Tue, Apr 4, 2000	2.63	2.63	2.63	2.63
1018	NASDAQ	GTIM	Mon, Apr 3, 2000	2.75	2.75	2.75	2.75
1017	NASDAQ	GTIM	Thu, Mar 30, 2000	2.63	2.75	2.63	2.75
1016	NASDAQ	GTIM	Wed, Mar 29, 2000	2.81	2.81	2.81	2.81
1015	NASDAQ	GTIM	Tue, Mar 28, 2000	2.81	2.81	2.75	2.75
1014	NASDAQ	GTIM	Mon, Mar 27, 2000	2.81	2.81	2.78	2.81
1013	NASDAQ	GTIM	Fri, Mar 24, 2000	2.75	2.75	2.50	2.69
1012	NASDAQ	GTIM	Thu, Mar 23, 2000	2.25	2.88	2.25	2.88
1011	NASDAQ	GTIM	Wed, Mar 22, 2000	2.44	2.63	2.38	2.38
1010	NASDAQ	GTIM	Tue, Mar 21, 2000	2.38	2.38	2.38	2.38
1009	NASDAQ	GTIM	Mon, Mar 20, 2000	2.38	2.38	2.38	2.38
1008	NASDAQ	GTIM	Fri, Mar 17, 2000	2.50	2.50	2.50	2.50
1007	NASDAQ	GTIM	Thu, Mar 16, 2000	2.63	2.63	2.25	2.25
1006	NASDAQ	GTIM	Wed, Mar 15, 2000	2.50	2.50	2.50	2.50
1005	NASDAQ	GTIM	Tue, Mar 14, 2000	2.25	2.50	2.13	2.50
1004	NASDAQ	GTIM	Mon, Mar 13, 2000	2.25	2.38	2.25	2.38
1003	NASDAQ	GTIM	Fri, Mar 10, 2000	2.19	2.19	2.19	2.19
1002	NASDAQ	GTIM	Thu, Mar 9, 2000	2.13	2.38	2.13	2.13
1001	NASDAQ	GTIM	Wed, Mar 8, 2000	2.06	2.44	2.06	2.44
1000	NASDAQ	GTIM	Tue, Mar 7, 2000	2.06	2.31	2.06	2.31
999	NASDAQ	GTIM	Fri, Mar 3, 2000	2.06	2.06	2.06	2.06
998	NASDAQ	GTIM	Thu, Mar 2, 2000	2.06	2.06	2.06	2.06
997	NASDAQ	GTIM	Wed, Mar 1, 2000	2.06	2.06	2.06	2.06
996	NASDAQ	GTIM	Tue, Feb 29, 2000	2.06	2.13	2.06	2.13
995	NASDAQ	GTIM	Mon, Feb 28, 2000	2.06	2.06	2.06	2.06
994	NASDAQ	GTIM	Fri, Feb 25, 2000	2.19	2.19	2.13	2.13
993	NASDAQ	GTIM	Thu, Feb 24, 2000	2.19	2.19	2.19	2.19
992	NASDAQ	GTIM	Wed, Feb 23, 2000	2.38	2.38	2.13	2.31
991	NASDAQ	GTIM	Tue, Feb 22, 2000	2.50	2.50	2.31	2.31
990	NASDAQ	GTIM	Fri, Feb 18, 2000	2.50	2.50	2.31	2.31
989	NASDAQ	GTIM	Thu, Feb 17, 2000	2.25	2.25	2.25	2.25
988	NASDAQ	GTIM	Wed, Feb 16, 2000	2.19	2.19	2.19	2.19
987	NASDAQ	GTIM	Mon, Feb 14, 2000	2.19	2.19	2.19	2.19
986	NASDAQ	GTIM	Thu, Feb 10, 2000	2.22	2.22	2.19	2.19
985	NASDAQ	GTIM	Wed, Feb 9, 2000	2.25	2.25	2.25	2.25
984	NASDAQ	GTIM	Tue, Feb 8, 2000	2.19	2.19	2.19	2.19
983	NASDAQ	GTIM	Mon, Feb 7, 2000	2.25	2.25	2.25	2.25
982	NASDAQ	GTIM	Fri, Feb 4, 2000	2.25	2.25	2.13	2.25
981	NASDAQ	GTIM	Thu, Feb 3, 2000	2.25	2.50	2.25	2.50
980	NASDAQ	GTIM	Wed, Feb 2, 2000	2.38	2.38	2.38	2.38
979	NASDAQ	GTIM	Tue, Feb 1, 2000	2.41	2.41	2.41	2.41
978	NASDAQ	GTIM	Mon, Jan 31, 2000	2.28	2.28	1.88	2.25
977	NASDAQ	GTIM	Fri, Jan 28, 2000	2.31	2.31	2.25	2.25
976	NASDAQ	GTIM	Thu, Jan 27, 2000	2.31	2.31	2.31	2.31
975	NASDAQ	GTIM	Wed, Jan 26, 2000	2.25	2.31	2.25	2.31
974	NASDAQ	GTIM	Tue, Jan 25, 2000	2.69	2.69	2.25	2.25
973	NASDAQ	GTIM	Mon, Jan 24, 2000	2.69	2.69	2.69	2.69
972	NASDAQ	GTIM	Fri, Jan 21, 2000	2.75	2.78	2.69	2.69
971	NASDAQ	GTIM	Thu, Jan 20, 2000	2.75	2.75	2.75	2.75
970	NASDAQ	GTIM	Wed, Jan 19, 2000	2.63	2.75	2.50	2.75
969	NASDAQ	GTIM	Tue, Jan 18, 2000	2.25	2.75	2.25	2.63
968	NASDAQ	GTIM	Fri, Jan 14, 2000	2.25	2.25	2.25	2.25
967	NASDAQ	GTIM	Wed, Jan 12, 2000	2.22	2.25	2.19	2.25
966	NASDAQ	GTIM	Tue, Jan 11, 2000	2.25	2.25	2.22	2.22
965	NASDAQ	GTIM	Mon, Jan 10, 2000	2.25	2.25	2.19	2.19
964	NASDAQ	GTIM	Thu, Jan 6, 2000	2.19	2.25	2.19	2.25
963	NASDAQ	GTIM	Wed, Jan 5, 2000	2.25	2.25	2.25	2.25
962	NASDAQ	GTIM	Tue, Jan 4, 2000	2.44	2.44	2.25	2.25
961	NASDAQ	GTIM	Mon, Jan 3, 2000	2.22	2.25	2.22	2.25
960	NASDAQ	GTIM	Fri, Dec 31, 1999	2.22	2.22	2.19	2.19
959	NASDAQ	GTIM	Thu, Dec 30, 1999	2.19	2.33	2.19	2.19
958	NASDAQ	GTIM	Wed, Dec 29, 1999	2.38	2.38	2.25	2.25
957	NASDAQ	GTIM	Tue, Dec 28, 1999	2.25	2.38	2.25	2.38
956	NASDAQ	GTIM	Mon, Dec 27, 1999	2.25	2.31	2.19	2.25
955	NASDAQ	GTIM	Thu, Dec 23, 1999	2.31	2.31	2.31	2.31
954	NASDAQ	GTIM	Wed, Dec 22, 1999	2.50	2.50	2.31	2.31
953	NASDAQ	GTIM	Tue, Dec 21, 1999	2.22	2.25	2.22	2.25
952	NASDAQ	GTIM	Mon, Dec 20, 1999	2.25	2.38	2.25	2.38
951	NASDAQ	GTIM	Fri, Dec 17, 1999	2.25	2.31	2.25	2.31
950	NASDAQ	GTIM	Thu, Dec 16, 1999	2.25	2.38	2.25	2.38
949	NASDAQ	GTIM	Tue, Dec 14, 1999	2.31	2.50	2.31	2.31
948	NASDAQ	GTIM	Mon, Dec 13, 1999	2.50	2.50	2.50	2.50
947	NASDAQ	GTIM	Fri, Dec 10, 1999	2.25	2.31	2.25	2.31
946	NASDAQ	GTIM	Thu, Dec 9, 1999	2.25	2.25	2.25	2.25
945	NASDAQ	GTIM	Wed, Dec 8, 1999	2.25	2.50	2.25	2.50
944	NASDAQ	GTIM	Tue, Dec 7, 1999	2.38	2.50	2.25	2.50
943	NASDAQ	GTIM	Fri, Dec 3, 1999	2.56	2.56	2.50	2.50
942	NASDAQ	GTIM	Thu, Dec 2, 1999	2.63	2.69	2.63	2.63
941	NASDAQ	GTIM	Wed, Dec 1, 1999	2.69	2.69	2.63	2.63
940	NASDAQ	GTIM	Tue, Nov 30, 1999	2.81	2.81	2.63	2.63
939	NASDAQ	GTIM	Fri, Nov 26, 1999	2.94	2.94	2.94	2.94
938	NASDAQ	GTIM	Wed, Nov 24, 1999	2.94	2.94	2.88	2.88
937	NASDAQ	GTIM	Tue, Nov 23, 1999	3.00	3.00	3.00	3.00
936	NASDAQ	GTIM	Mon, Nov 22, 1999	2.94	3.00	2.94	3.00
935	NASDAQ	GTIM	Fri, Nov 19, 1999	3.00	3.00	2.88	2.88
934	NASDAQ	GTIM	Thu, Nov 18, 1999	2.88	2.88	2.88	2.88
933	NASDAQ	GTIM	Wed, Nov 17, 1999	2.88	2.88	2.88	2.88
932	NASDAQ	GTIM	Tue, Nov 16, 1999	2.81	2.81	2.81	2.81
931	NASDAQ	GTIM	Fri, Nov 12, 1999	2.88	2.88	2.88	2.88
930	NASDAQ	GTIM	Thu, Nov 11, 1999	2.81	2.94	2.81	2.94
929	NASDAQ	GTIM	Wed, Nov 10, 1999	2.97	2.97	2.88	2.94
928	NASDAQ	GTIM	Mon, Nov 8, 1999	2.88	2.88	2.88	2.88
927	NASDAQ	GTIM	Fri, Nov 5, 1999	2.81	2.88	2.81	2.88
926	NASDAQ	GTIM	Thu, Nov 4, 1999	2.81	2.81	2.81	2.81
925	NASDAQ	GTIM	Wed, Nov 3, 1999	2.72	2.72	2.63	2.63
924	NASDAQ	GTIM	Tue, Nov 2, 1999	2.63	2.63	2.63	2.63
923	NASDAQ	GTIM	Mon, Nov 1, 1999	2.50	2.69	2.50	2.69
922	NASDAQ	GTIM	Fri, Oct 29, 1999	2.63	2.63	2.63	2.63
921	NASDAQ	GTIM	Thu, Oct 28, 1999	2.63	2.63	2.63	2.63
920	NASDAQ	GTIM	Tue, Oct 26, 1999	2.63	2.63	2.63	2.63
919	NASDAQ	GTIM	Fri, Oct 22, 1999	2.75	2.75	2.75	2.75
918	NASDAQ	GTIM	Thu, Oct 21, 1999	2.88	2.88	2.75	2.88
917	NASDAQ	GTIM	Wed, Oct 20, 1999	2.88	2.88	2.75	2.88
916	NASDAQ	GTIM	Tue, Oct 19, 1999	3.00	3.00	3.00	3.00
915	NASDAQ	GTIM	Mon, Oct 18, 1999	3.00	3.13	3.00	3.00
914	NASDAQ	GTIM	Fri, Oct 15, 1999	2.75	2.75	2.75	2.75
913	NASDAQ	GTIM	Thu, Oct 14, 1999	2.88	2.91	2.75	2.75
912	NASDAQ	GTIM	Tue, Oct 12, 1999	2.88	2.88	2.88	2.88
911	NASDAQ	GTIM	Thu, Oct 7, 1999	3.06	3.06	3.06	3.06
910	NASDAQ	GTIM	Wed, Oct 6, 1999	3.09	3.09	3.06	3.06
909	NASDAQ	GTIM	Tue, Oct 5, 1999	3.06	3.06	3.06	3.06
908	NASDAQ	GTIM	Mon, Oct 4, 1999	3.13	3.13	3.13	3.13
907	NASDAQ	GTIM	Fri, Oct 1, 1999	3.13	3.13	3.13	3.13
906	NASDAQ	GTIM	Thu, Sep 30, 1999	2.88	3.13	2.88	3.13
905	NASDAQ	GTIM	Wed, Sep 29, 1999	3.00	3.00	3.00	3.00
904	NASDAQ	GTIM	Tue, Sep 28, 1999	3.09	3.09	2.94	2.94
903	NASDAQ	GTIM	Mon, Sep 27, 1999	3.06	3.19	3.06	3.06
902	NASDAQ	GTIM	Fri, Sep 24, 1999	3.06	3.06	3.00	3.00
901	NASDAQ	GTIM	Wed, Sep 22, 1999	3.06	3.06	3.06	3.06
900	NASDAQ	GTIM	Tue, Sep 21, 1999	3.06	3.06	3.06	3.06
899	NASDAQ	GTIM	Mon, Sep 20, 1999	3.06	3.25	3.06	3.25
898	NASDAQ	GTIM	Fri, Sep 17, 1999	3.25	3.25	3.25	3.25
897	NASDAQ	GTIM	Thu, Sep 9, 1999	3.19	3.19	3.19	3.19
896	NASDAQ	GTIM	Tue, Sep 7, 1999	3.25	3.25	3.19	3.19
895	NASDAQ	GTIM	Fri, Sep 3, 1999	3.25	3.25	3.13	3.25
894	NASDAQ	GTIM	Thu, Sep 2, 1999	3.13	3.13	3.13	3.13
893	NASDAQ	GTIM	Tue, Aug 31, 1999	3.06	3.06	3.06	3.06
892	NASDAQ	GTIM	Mon, Aug 30, 1999	3.09	3.09	3.09	3.09
891	NASDAQ	GTIM	Thu, Aug 26, 1999	3.19	3.19	3.13	3.13
890	NASDAQ	GTIM	Wed, Aug 25, 1999	3.13	3.19	3.13	3.19
889	NASDAQ	GTIM	Tue, Aug 24, 1999	3.31	3.31	3.06	3.13
888	NASDAQ	GTIM	Mon, Aug 23, 1999	3.50	3.50	3.50	3.50
887	NASDAQ	GTIM	Fri, Aug 20, 1999	3.41	3.41	3.41	3.41
886	NASDAQ	GTIM	Thu, Aug 19, 1999	3.38	3.50	3.38	3.50
885	NASDAQ	GTIM	Wed, Aug 18, 1999	3.31	3.31	3.31	3.31
884	NASDAQ	GTIM	Mon, Aug 16, 1999	3.50	3.50	3.31	3.31
883	NASDAQ	GTIM	Fri, Aug 13, 1999	3.38	3.38	3.31	3.31
882	NASDAQ	GTIM	Wed, Aug 11, 1999	3.50	3.50	3.31	3.31
881	NASDAQ	GTIM	Tue, Aug 10, 1999	3.38	3.38	3.31	3.34
880	NASDAQ	GTIM	Mon, Aug 9, 1999	3.38	3.50	3.38	3.50
879	NASDAQ	GTIM	Fri, Aug 6, 1999	3.31	3.31	3.31	3.31
878	NASDAQ	GTIM	Thu, Aug 5, 1999	3.25	3.56	3.25	3.56
877	NASDAQ	GTIM	Wed, Aug 4, 1999	3.25	3.25	3.25	3.25
876	NASDAQ	GTIM	Tue, Aug 3, 1999	3.06	3.31	3.06	3.31
875	NASDAQ	GTIM	Mon, Aug 2, 1999	3.25	3.25	3.25	3.25
874	NASDAQ	GTIM	Fri, Jul 30, 1999	3.38	3.38	3.00	3.13
873	NASDAQ	GTIM	Thu, Jul 29, 1999	3.25	3.25	3.25	3.25
872	NASDAQ	GTIM	Wed, Jul 28, 1999	3.25	3.25	3.25	3.25
871	NASDAQ	GTIM	Mon, Jul 26, 1999	3.50	3.50	3.44	3.44
870	NASDAQ	GTIM	Fri, Jul 23, 1999	3.50	3.50	3.50	3.50
869	NASDAQ	GTIM	Thu, Jul 22, 1999	3.50	3.50	3.50	3.50
868	NASDAQ	GTIM	Wed, Jul 21, 1999	3.63	3.75	3.50	3.75
867	NASDAQ	GTIM	Tue, Jul 20, 1999	3.75	3.75	3.70	3.75
866	NASDAQ	GTIM	Mon, Jul 19, 1999	3.50	3.88	3.47	3.75
865	NASDAQ	GTIM	Fri, Jul 16, 1999	3.50	3.50	3.44	3.44
864	NASDAQ	GTIM	Thu, Jul 15, 1999	3.25	3.50	3.25	3.50
863	NASDAQ	GTIM	Wed, Jul 14, 1999	3.19	3.50	3.19	3.50
862	NASDAQ	GTIM	Tue, Jul 13, 1999	3.06	3.19	3.06	3.13
861	NASDAQ	GTIM	Mon, Jul 12, 1999	3.00	3.06	3.00	3.06
860	NASDAQ	GTIM	Fri, Jul 9, 1999	3.00	3.00	3.00	3.00
859	NASDAQ	GTIM	Thu, Jul 8, 1999	3.00	3.00	3.00	3.00
858	NASDAQ	GTIM	Wed, Jul 7, 1999	3.00	3.00	3.00	3.00
857	NASDAQ	GTIM	Tue, Jul 6, 1999	3.00	3.00	3.00	3.00
856	NASDAQ	GTIM	Fri, Jul 2, 1999	3.00	3.00	3.00	3.00
855	NASDAQ	GTIM	Wed, Jun 30, 1999	3.00	3.00	3.00	3.00
854	NASDAQ	GTIM	Tue, Jun 29, 1999	3.00	3.00	3.00	3.00
853	NASDAQ	GTIM	Mon, Jun 28, 1999	3.00	3.00	3.00	3.00
852	NASDAQ	GTIM	Fri, Jun 25, 1999	3.00	3.00	2.94	2.94
851	NASDAQ	GTIM	Mon, Jun 21, 1999	2.94	2.94	2.94	2.94
850	NASDAQ	GTIM	Wed, Jun 16, 1999	2.94	3.00	2.94	3.00
849	NASDAQ	GTIM	Tue, Jun 15, 1999	2.88	3.00	2.88	3.00
848	NASDAQ	GTIM	Mon, Jun 14, 1999	2.88	2.88	2.88	2.88
847	NASDAQ	GTIM	Fri, Jun 11, 1999	2.88	2.88	2.88	2.88
846	NASDAQ	GTIM	Thu, Jun 10, 1999	2.81	2.81	2.81	2.81
845	NASDAQ	GTIM	Tue, Jun 8, 1999	3.00	3.00	2.88	2.88
844	NASDAQ	GTIM	Thu, Jun 3, 1999	2.88	2.97	2.88	2.97
843	NASDAQ	GTIM	Wed, Jun 2, 1999	3.00	3.00	3.00	3.00
842	NASDAQ	GTIM	Thu, May 27, 1999	2.88	3.00	2.81	3.00
841	NASDAQ	GTIM	Wed, May 26, 1999	2.94	3.00	2.88	3.00
840	NASDAQ	GTIM	Tue, May 25, 1999	2.94	2.94	2.94	2.94
839	NASDAQ	GTIM	Mon, May 24, 1999	2.94	2.94	2.91	2.94
838	NASDAQ	GTIM	Fri, May 21, 1999	2.94	3.00	2.94	3.00
837	NASDAQ	GTIM	Thu, May 20, 1999	2.94	2.94	2.75	2.88
836	NASDAQ	GTIM	Wed, May 19, 1999	2.94	2.94	2.94	2.94
835	NASDAQ	GTIM	Tue, May 18, 1999	2.81	2.81	2.81	2.81
834	NASDAQ	GTIM	Fri, May 14, 1999	2.88	2.88	2.88	2.88
833	NASDAQ	GTIM	Tue, May 11, 1999	2.75	2.75	2.75	2.75
832	NASDAQ	GTIM	Mon, May 10, 1999	2.75	2.75	2.75	2.75
831	NASDAQ	GTIM	Thu, May 6, 1999	2.66	2.75	2.66	2.75
830	NASDAQ	GTIM	Wed, May 5, 1999	2.66	2.75	2.66	2.75
829	NASDAQ	GTIM	Tue, May 4, 1999	2.75	2.75	2.75	2.75
828	NASDAQ	GTIM	Mon, May 3, 1999	2.75	2.75	2.69	2.69
827	NASDAQ	GTIM	Fri, Apr 30, 1999	2.66	2.75	2.66	2.75
826	NASDAQ	GTIM	Thu, Apr 29, 1999	2.66	2.66	2.66	2.66
825	NASDAQ	GTIM	Wed, Apr 28, 1999	2.66	2.66	2.66	2.66
824	NASDAQ	GTIM	Tue, Apr 27, 1999	2.69	2.69	2.69	2.69
823	NASDAQ	GTIM	Mon, Apr 26, 1999	2.72	2.78	2.69	2.69
822	NASDAQ	GTIM	Fri, Apr 23, 1999	2.94	2.94	2.75	2.75
821	NASDAQ	GTIM	Wed, Apr 21, 1999	3.00	3.00	2.88	2.88
820	NASDAQ	GTIM	Tue, Apr 20, 1999	3.00	3.00	3.00	3.00
819	NASDAQ	GTIM	Mon, Apr 19, 1999	3.13	3.13	3.00	3.00
818	NASDAQ	GTIM	Fri, Apr 16, 1999	3.00	3.00	3.00	3.00
817	NASDAQ	GTIM	Thu, Apr 15, 1999	3.13	3.13	3.00	3.00
816	NASDAQ	GTIM	Tue, Apr 13, 1999	3.13	3.13	3.00	3.00
815	NASDAQ	GTIM	Mon, Apr 12, 1999	3.13	3.13	3.13	3.13
814	NASDAQ	GTIM	Fri, Apr 9, 1999	2.81	3.13	2.81	3.13
813	NASDAQ	GTIM	Wed, Apr 7, 1999	2.88	3.00	2.81	3.00
812	NASDAQ	GTIM	Tue, Apr 6, 1999	3.00	3.13	2.88	2.88
811	NASDAQ	GTIM	Mon, Apr 5, 1999	3.00	3.00	3.00	3.00
810	NASDAQ	GTIM	Thu, Apr 1, 1999	3.00	3.00	3.00	3.00
809	NASDAQ	GTIM	Wed, Mar 31, 1999	3.00	3.00	3.00	3.00
808	NASDAQ	GTIM	Tue, Mar 30, 1999	3.06	3.06	3.06	3.06
807	NASDAQ	GTIM	Mon, Mar 29, 1999	3.06	3.06	3.06	3.06
806	NASDAQ	GTIM	Fri, Mar 26, 1999	3.06	3.06	3.06	3.06
805	NASDAQ	GTIM	Thu, Mar 25, 1999	2.81	2.81	2.81	2.81
804	NASDAQ	GTIM	Wed, Mar 24, 1999	2.75	2.75	2.75	2.75
803	NASDAQ	GTIM	Tue, Mar 23, 1999	2.69	2.69	2.69	2.69
802	NASDAQ	GTIM	Mon, Mar 22, 1999	2.69	2.69	2.50	2.69
801	NASDAQ	GTIM	Fri, Mar 19, 1999	2.75	2.75	2.69	2.69
800	NASDAQ	GTIM	Thu, Mar 18, 1999	2.94	2.94	2.94	2.94
799	NASDAQ	GTIM	Wed, Mar 17, 1999	2.94	3.06	2.94	3.06
798	NASDAQ	GTIM	Tue, Mar 16, 1999	3.06	3.06	3.06	3.06
797	NASDAQ	GTIM	Mon, Mar 15, 1999	2.94	2.94	2.94	2.94
796	NASDAQ	GTIM	Fri, Mar 12, 1999	3.31	3.31	2.94	3.00
795	NASDAQ	GTIM	Thu, Mar 11, 1999	3.44	3.44	3.44	3.44
794	NASDAQ	GTIM	Wed, Mar 10, 1999	3.31	3.44	3.31	3.44
793	NASDAQ	GTIM	Tue, Mar 9, 1999	3.44	3.44	3.31	3.31
792	NASDAQ	GTIM	Mon, Mar 8, 1999	3.31	3.31	3.31	3.31
791	NASDAQ	GTIM	Fri, Mar 5, 1999	3.31	3.31	3.31	3.31
790	NASDAQ	GTIM	Wed, Mar 3, 1999	3.31	3.31	3.31	3.31
789	NASDAQ	GTIM	Tue, Mar 2, 1999	3.31	3.31	3.31	3.31
788	NASDAQ	GTIM	Fri, Feb 26, 1999	3.31	3.31	3.31	3.31
787	NASDAQ	GTIM	Thu, Feb 25, 1999	3.31	3.31	3.31	3.31
786	NASDAQ	GTIM	Wed, Feb 24, 1999	3.31	3.31	3.31	3.31
785	NASDAQ	GTIM	Tue, Feb 23, 1999	3.50	3.50	3.31	3.31
784	NASDAQ	GTIM	Mon, Feb 22, 1999	3.44	3.44	3.44	3.44
783	NASDAQ	GTIM	Fri, Feb 19, 1999	3.31	3.50	3.31	3.50
782	NASDAQ	GTIM	Thu, Feb 18, 1999	3.31	3.31	3.31	3.31
781	NASDAQ	GTIM	Wed, Feb 17, 1999	3.31	3.31	3.31	3.31
780	NASDAQ	GTIM	Tue, Feb 16, 1999	3.31	3.31	3.31	3.31
779	NASDAQ	GTIM	Fri, Feb 12, 1999	3.31	3.31	3.31	3.31
778	NASDAQ	GTIM	Thu, Feb 11, 1999	3.31	3.63	3.31	3.63
777	NASDAQ	GTIM	Tue, Feb 9, 1999	3.38	3.50	3.31	3.50
776	NASDAQ	GTIM	Mon, Feb 8, 1999	3.38	3.38	3.38	3.38
775	NASDAQ	GTIM	Fri, Feb 5, 1999	3.56	3.56	3.50	3.50
774	NASDAQ	GTIM	Thu, Feb 4, 1999	3.38	3.63	3.38	3.63
773	NASDAQ	GTIM	Wed, Feb 3, 1999	3.50	3.56	3.50	3.50
772	NASDAQ	GTIM	Mon, Feb 1, 1999	3.50	3.63	3.38	3.56
771	NASDAQ	GTIM	Thu, Jan 28, 1999	3.69	3.69	3.50	3.50
770	NASDAQ	GTIM	Wed, Jan 27, 1999	3.50	3.50	3.50	3.50
769	NASDAQ	GTIM	Tue, Jan 26, 1999	3.50	3.75	3.50	3.75
768	NASDAQ	GTIM	Mon, Jan 25, 1999	3.63	3.88	3.50	3.50
767	NASDAQ	GTIM	Fri, Jan 22, 1999	3.88	3.88	3.81	3.88
766	NASDAQ	GTIM	Thu, Jan 21, 1999	3.63	3.63	3.63	3.63
765	NASDAQ	GTIM	Wed, Jan 20, 1999	3.88	3.88	3.88	3.88
764	NASDAQ	GTIM	Tue, Jan 19, 1999	3.75	3.88	3.63	3.88
763	NASDAQ	GTIM	Fri, Jan 15, 1999	3.88	3.88	3.88	3.88
762	NASDAQ	GTIM	Thu, Jan 14, 1999	3.63	3.63	3.63	3.63
761	NASDAQ	GTIM	Wed, Jan 13, 1999	3.63	3.88	3.63	3.88
760	NASDAQ	GTIM	Tue, Jan 12, 1999	3.63	3.63	3.63	3.63
759	NASDAQ	GTIM	Mon, Jan 11, 1999	4.06	4.06	3.63	3.88
758	NASDAQ	GTIM	Fri, Jan 8, 1999	3.94	3.94	3.63	3.88
757	NASDAQ	GTIM	Thu, Jan 7, 1999	3.94	3.94	3.94	3.94
756	NASDAQ	GTIM	Wed, Jan 6, 1999	3.75	3.94	3.63	3.75
755	NASDAQ	GTIM	Tue, Jan 5, 1999	3.75	3.75	3.75	3.75
754	NASDAQ	GTIM	Mon, Jan 4, 1999	3.75	4.00	3.63	3.88
753	NASDAQ	GTIM	Thu, Dec 31, 1998	3.88	3.88	3.63	3.75
752	NASDAQ	GTIM	Wed, Dec 30, 1998	3.88	3.88	3.69	3.69
751	NASDAQ	GTIM	Tue, Dec 29, 1998	4.13	4.13	3.88	3.88
750	NASDAQ	GTIM	Mon, Dec 28, 1998	3.88	3.88	3.88	3.88
749	NASDAQ	GTIM	Wed, Dec 23, 1998	4.00	4.13	3.88	4.06
748	NASDAQ	GTIM	Tue, Dec 22, 1998	4.00	4.13	4.00	4.00
747	NASDAQ	GTIM	Mon, Dec 21, 1998	4.13	4.13	3.88	3.88
746	NASDAQ	GTIM	Fri, Dec 18, 1998	4.13	4.13	4.00	4.00
745	NASDAQ	GTIM	Thu, Dec 17, 1998	3.88	4.13	3.88	4.13
744	NASDAQ	GTIM	Wed, Dec 16, 1998	3.75	4.00	3.75	3.88
743	NASDAQ	GTIM	Tue, Dec 15, 1998	3.50	3.75	3.38	3.75
742	NASDAQ	GTIM	Mon, Dec 14, 1998	3.25	3.38	3.25	3.38
741	NASDAQ	GTIM	Fri, Dec 11, 1998	3.25	3.25	3.25	3.25
740	NASDAQ	GTIM	Thu, Dec 10, 1998	3.25	3.38	3.13	3.38
739	NASDAQ	GTIM	Wed, Dec 9, 1998	3.00	3.25	3.00	3.25
738	NASDAQ	GTIM	Tue, Dec 8, 1998	3.25	3.38	3.13	3.38
737	NASDAQ	GTIM	Mon, Dec 7, 1998	3.50	3.50	3.13	3.13
736	NASDAQ	GTIM	Fri, Dec 4, 1998	3.25	3.25	3.25	3.25
735	NASDAQ	GTIM	Thu, Dec 3, 1998	3.13	3.13	3.00	3.13
734	NASDAQ	GTIM	Wed, Dec 2, 1998	3.06	3.06	3.06	3.06
733	NASDAQ	GTIM	Tue, Dec 1, 1998	3.00	3.13	3.00	3.00
732	NASDAQ	GTIM	Mon, Nov 30, 1998	3.00	3.00	3.00	3.00
731	NASDAQ	GTIM	Wed, Nov 25, 1998	3.25	3.25	3.00	3.00
730	NASDAQ	GTIM	Tue, Nov 24, 1998	3.00	3.00	3.00	3.00
729	NASDAQ	GTIM	Mon, Nov 23, 1998	3.13	3.13	3.13	3.13
728	NASDAQ	GTIM	Fri, Nov 20, 1998	3.25	3.25	3.06	3.06
727	NASDAQ	GTIM	Thu, Nov 19, 1998	3.03	3.25	3.03	3.06
726	NASDAQ	GTIM	Wed, Nov 18, 1998	3.00	3.03	3.00	3.03
725	NASDAQ	GTIM	Tue, Nov 17, 1998	3.00	3.00	2.88	2.88
724	NASDAQ	GTIM	Mon, Nov 16, 1998	2.75	2.75	2.75	2.75
723	NASDAQ	GTIM	Fri, Nov 13, 1998	2.75	2.75	2.75	2.75
722	NASDAQ	GTIM	Thu, Nov 12, 1998	2.94	2.94	2.78	2.94
721	NASDAQ	GTIM	Wed, Nov 11, 1998	2.81	2.81	2.81	2.81
720	NASDAQ	GTIM	Mon, Nov 9, 1998	2.78	2.94	2.78	2.94
719	NASDAQ	GTIM	Fri, Nov 6, 1998	2.56	2.81	2.56	2.75
718	NASDAQ	GTIM	Thu, Nov 5, 1998	2.69	2.75	2.56	2.56
717	NASDAQ	GTIM	Wed, Nov 4, 1998	2.50	2.69	2.50	2.69
716	NASDAQ	GTIM	Mon, Nov 2, 1998	2.56	2.56	2.44	2.44
715	NASDAQ	GTIM	Fri, Oct 30, 1998	2.56	2.56	2.56	2.56
714	NASDAQ	GTIM	Thu, Oct 29, 1998	2.38	2.63	2.38	2.44
713	NASDAQ	GTIM	Wed, Oct 28, 1998	2.50	2.50	2.50	2.50
712	NASDAQ	GTIM	Tue, Oct 27, 1998	2.44	2.50	2.31	2.48
711	NASDAQ	GTIM	Mon, Oct 26, 1998	2.38	2.56	2.38	2.50
710	NASDAQ	GTIM	Fri, Oct 23, 1998	2.44	2.44	2.44	2.44
709	NASDAQ	GTIM	Thu, Oct 22, 1998	2.44	2.44	2.44	2.44
708	NASDAQ	GTIM	Wed, Oct 21, 1998	2.38	2.38	2.38	2.38
707	NASDAQ	GTIM	Tue, Oct 20, 1998	2.25	2.44	2.25	2.38
706	NASDAQ	GTIM	Mon, Oct 19, 1998	2.31	2.31	2.31	2.31
705	NASDAQ	GTIM	Fri, Oct 16, 1998	2.31	2.38	2.31	2.38
704	NASDAQ	GTIM	Thu, Oct 15, 1998	2.31	2.31	2.31	2.31
703	NASDAQ	GTIM	Wed, Oct 14, 1998	2.25	2.31	2.19	2.31
702	NASDAQ	GTIM	Tue, Oct 13, 1998	2.13	2.13	2.13	2.13
701	NASDAQ	GTIM	Mon, Oct 12, 1998	2.13	2.13	2.13	2.13
700	NASDAQ	GTIM	Fri, Oct 9, 1998	2.06	2.06	2.06	2.06
699	NASDAQ	GTIM	Thu, Oct 8, 1998	2.31	2.31	2.06	2.13
698	NASDAQ	GTIM	Wed, Oct 7, 1998	2.38	2.50	2.38	2.44
697	NASDAQ	GTIM	Tue, Oct 6, 1998	2.50	2.50	2.50	2.50
696	NASDAQ	GTIM	Mon, Oct 5, 1998	2.50	2.50	2.38	2.38
695	NASDAQ	GTIM	Thu, Oct 1, 1998	2.31	2.50	2.31	2.31
694	NASDAQ	GTIM	Mon, Sep 28, 1998	2.31	2.47	2.25	2.31
693	NASDAQ	GTIM	Fri, Sep 25, 1998	2.25	2.25	2.25	2.25
692	NASDAQ	GTIM	Thu, Sep 24, 1998	2.44	2.44	2.31	2.31
691	NASDAQ	GTIM	Tue, Sep 22, 1998	2.63	2.63	2.63	2.63
690	NASDAQ	GTIM	Fri, Sep 18, 1998	2.38	2.75	2.38	2.75
689	NASDAQ	GTIM	Wed, Sep 16, 1998	2.50	2.50	2.50	2.50
688	NASDAQ	GTIM	Tue, Sep 15, 1998	2.38	2.38	2.38	2.38
687	NASDAQ	GTIM	Mon, Sep 14, 1998	2.50	2.50	2.38	2.38
686	NASDAQ	GTIM	Fri, Sep 11, 1998	2.25	2.50	2.25	2.50
685	NASDAQ	GTIM	Thu, Sep 10, 1998	2.38	2.38	2.38	2.38
684	NASDAQ	GTIM	Wed, Sep 9, 1998	2.75	2.75	2.75	2.75
683	NASDAQ	GTIM	Fri, Sep 4, 1998	2.50	2.50	2.50	2.50
682	NASDAQ	GTIM	Wed, Sep 2, 1998	2.31	2.38	2.31	2.38
681	NASDAQ	GTIM	Tue, Sep 1, 1998	2.38	2.38	2.38	2.38
680	NASDAQ	GTIM	Mon, Aug 31, 1998	2.63	2.63	2.50	2.50
679	NASDAQ	GTIM	Fri, Aug 28, 1998	2.75	2.75	2.63	2.63
678	NASDAQ	GTIM	Thu, Aug 27, 1998	2.75	2.75	2.63	2.63
677	NASDAQ	GTIM	Wed, Aug 26, 1998	2.75	3.06	2.75	2.75
676	NASDAQ	GTIM	Tue, Aug 25, 1998	2.56	2.75	2.56	2.75
675	NASDAQ	GTIM	Mon, Aug 24, 1998	2.56	2.56	2.56	2.56
674	NASDAQ	GTIM	Fri, Aug 21, 1998	2.56	2.56	2.56	2.56
673	NASDAQ	GTIM	Thu, Aug 20, 1998	2.56	2.56	2.56	2.56
672	NASDAQ	GTIM	Wed, Aug 19, 1998	2.56	2.75	2.56	2.63
671	NASDAQ	GTIM	Tue, Aug 18, 1998	2.69	2.69	2.56	2.56
670	NASDAQ	GTIM	Mon, Aug 17, 1998	2.94	2.94	2.69	2.69
669	NASDAQ	GTIM	Fri, Aug 14, 1998	2.69	2.88	2.69	2.88
668	NASDAQ	GTIM	Wed, Aug 12, 1998	2.69	2.75	2.69	2.75
667	NASDAQ	GTIM	Tue, Aug 11, 1998	2.69	2.69	2.69	2.69
666	NASDAQ	GTIM	Fri, Aug 7, 1998	2.75	2.75	2.69	2.69
665	NASDAQ	GTIM	Thu, Aug 6, 1998	2.88	2.88	2.75	2.75
664	NASDAQ	GTIM	Wed, Aug 5, 1998	2.75	2.75	2.75	2.75
663	NASDAQ	GTIM	Tue, Aug 4, 1998	2.98	2.98	2.75	2.75
662	NASDAQ	GTIM	Mon, Aug 3, 1998	2.88	2.88	2.88	2.88
661	NASDAQ	GTIM	Wed, Jul 29, 1998	2.75	2.81	2.75	2.81
660	NASDAQ	GTIM	Tue, Jul 28, 1998	2.63	2.75	2.63	2.75
659	NASDAQ	GTIM	Mon, Jul 27, 1998	2.63	2.63	2.63	2.63
658	NASDAQ	GTIM	Fri, Jul 24, 1998	2.63	2.75	2.63	2.75
657	NASDAQ	GTIM	Thu, Jul 23, 1998	2.63	2.63	2.63	2.63
656	NASDAQ	GTIM	Tue, Jul 21, 1998	2.66	2.75	2.66	2.75
655	NASDAQ	GTIM	Mon, Jul 20, 1998	2.75	2.75	2.63	2.63
654	NASDAQ	GTIM	Thu, Jul 16, 1998	2.50	2.75	2.50	2.75
653	NASDAQ	GTIM	Wed, Jul 15, 1998	2.31	2.38	2.31	2.38
652	NASDAQ	GTIM	Tue, Jul 14, 1998	2.38	2.38	2.31	2.38
651	NASDAQ	GTIM	Mon, Jul 13, 1998	2.44	2.44	2.31	2.31
650	NASDAQ	GTIM	Fri, Jul 10, 1998	2.44	2.44	2.25	2.25
649	NASDAQ	GTIM	Thu, Jul 9, 1998	2.38	2.44	2.38	2.44
648	NASDAQ	GTIM	Wed, Jul 8, 1998	2.44	2.44	2.44	2.44
647	NASDAQ	GTIM	Tue, Jul 7, 1998	2.25	2.44	2.25	2.38
646	NASDAQ	GTIM	Mon, Jul 6, 1998	2.50	2.50	2.25	2.25
645	NASDAQ	GTIM	Thu, Jul 2, 1998	2.63	2.63	2.50	2.56
644	NASDAQ	GTIM	Wed, Jul 1, 1998	2.63	2.63	2.63	2.63
643	NASDAQ	GTIM	Tue, Jun 30, 1998	2.56	2.56	2.56	2.56
642	NASDAQ	GTIM	Fri, Jun 26, 1998	2.69	2.69	2.56	2.56
641	NASDAQ	GTIM	Thu, Jun 25, 1998	2.69	2.69	2.69	2.69
640	NASDAQ	GTIM	Wed, Jun 24, 1998	2.63	2.69	2.63	2.69
639	NASDAQ	GTIM	Tue, Jun 23, 1998	2.63	2.63	2.63	2.63
638	NASDAQ	GTIM	Mon, Jun 22, 1998	2.63	2.63	2.63	2.63
637	NASDAQ	GTIM	Fri, Jun 19, 1998	2.75	2.75	2.63	2.63
636	NASDAQ	GTIM	Wed, Jun 17, 1998	2.75	2.75	2.63	2.63
635	NASDAQ	GTIM	Tue, Jun 16, 1998	2.94	2.94	2.75	2.75
634	NASDAQ	GTIM	Mon, Jun 15, 1998	2.81	2.81	2.81	2.81
633	NASDAQ	GTIM	Fri, Jun 12, 1998	3.00	3.00	3.00	3.00
632	NASDAQ	GTIM	Thu, Jun 11, 1998	2.88	2.88	2.88	2.88
631	NASDAQ	GTIM	Wed, Jun 10, 1998	3.13	3.13	2.88	2.88
630	NASDAQ	GTIM	Tue, Jun 9, 1998	3.00	3.00	2.88	2.88
629	NASDAQ	GTIM	Mon, Jun 8, 1998	3.00	3.00	2.81	2.81
628	NASDAQ	GTIM	Fri, Jun 5, 1998	3.00	3.00	2.81	3.00
627	NASDAQ	GTIM	Thu, Jun 4, 1998	2.94	2.94	2.94	2.94
626	NASDAQ	GTIM	Wed, Jun 3, 1998	2.88	2.88	2.88	2.88
625	NASDAQ	GTIM	Mon, Jun 1, 1998	2.94	3.03	2.88	2.88
624	NASDAQ	GTIM	Fri, May 29, 1998	2.88	2.94	2.88	2.88
623	NASDAQ	GTIM	Thu, May 28, 1998	2.63	2.63	2.63	2.63
622	NASDAQ	GTIM	Wed, May 27, 1998	2.63	2.88	2.63	2.88
621	NASDAQ	GTIM	Tue, May 26, 1998	2.75	2.81	2.63	2.75
620	NASDAQ	GTIM	Fri, May 22, 1998	2.88	2.88	2.75	2.75
619	NASDAQ	GTIM	Thu, May 21, 1998	2.94	3.00	2.88	2.94
618	NASDAQ	GTIM	Wed, May 20, 1998	2.75	2.75	2.75	2.75
617	NASDAQ	GTIM	Mon, May 18, 1998	3.00	3.00	3.00	3.00
616	NASDAQ	GTIM	Fri, May 15, 1998	2.69	2.69	2.69	2.69
615	NASDAQ	GTIM	Thu, May 14, 1998	2.75	3.00	2.75	2.75
614	NASDAQ	GTIM	Wed, May 13, 1998	2.75	2.75	2.75	2.75
613	NASDAQ	GTIM	Tue, May 12, 1998	2.75	2.81	2.69	2.75
612	NASDAQ	GTIM	Mon, May 11, 1998	2.75	2.75	2.75	2.75
611	NASDAQ	GTIM	Fri, May 8, 1998	2.75	2.75	2.75	2.75
610	NASDAQ	GTIM	Thu, May 7, 1998	2.75	2.81	2.75	2.78
609	NASDAQ	GTIM	Wed, May 6, 1998	2.75	2.75	2.75	2.75
608	NASDAQ	GTIM	Tue, May 5, 1998	2.75	2.75	2.75	2.75
607	NASDAQ	GTIM	Mon, May 4, 1998	2.88	2.88	2.75	2.75
606	NASDAQ	GTIM	Fri, May 1, 1998	2.88	2.88	2.75	2.75
605	NASDAQ	GTIM	Thu, Apr 30, 1998	2.88	2.88	2.75	2.75
604	NASDAQ	GTIM	Wed, Apr 29, 1998	2.75	2.88	2.75	2.75
603	NASDAQ	GTIM	Tue, Apr 28, 1998	3.00	3.00	2.88	2.88
602	NASDAQ	GTIM	Mon, Apr 27, 1998	2.88	3.00	2.88	2.94
601	NASDAQ	GTIM	Fri, Apr 24, 1998	3.00	3.00	3.00	3.00
600	NASDAQ	GTIM	Thu, Apr 23, 1998	3.00	3.00	3.00	3.00
599	NASDAQ	GTIM	Wed, Apr 22, 1998	3.00	3.06	2.94	3.06
598	NASDAQ	GTIM	Tue, Apr 21, 1998	3.06	3.06	3.06	3.06
597	NASDAQ	GTIM	Mon, Apr 20, 1998	3.00	3.00	3.00	3.00
596	NASDAQ	GTIM	Fri, Apr 17, 1998	3.25	3.25	3.00	3.00
595	NASDAQ	GTIM	Thu, Apr 16, 1998	3.00	3.25	3.00	3.25
594	NASDAQ	GTIM	Wed, Apr 15, 1998	3.25	3.25	3.13	3.13
593	NASDAQ	GTIM	Tue, Apr 14, 1998	3.50	3.56	3.25	3.25
592	NASDAQ	GTIM	Mon, Apr 13, 1998	3.06	3.75	3.06	3.63
591	NASDAQ	GTIM	Thu, Apr 9, 1998	2.88	3.13	2.88	3.13
590	NASDAQ	GTIM	Wed, Apr 8, 1998	2.81	2.88	2.81	2.88
589	NASDAQ	GTIM	Tue, Apr 7, 1998	2.81	2.88	2.81	2.88
588	NASDAQ	GTIM	Mon, Apr 6, 1998	2.56	2.88	2.56	2.69
587	NASDAQ	GTIM	Fri, Apr 3, 1998	2.88	2.88	2.75	2.81
586	NASDAQ	GTIM	Thu, Apr 2, 1998	3.13	3.13	3.00	3.00
585	NASDAQ	GTIM	Wed, Apr 1, 1998	3.31	3.31	3.13	3.13
584	NASDAQ	GTIM	Tue, Mar 31, 1998	3.38	3.50	3.31	3.31
583	NASDAQ	GTIM	Mon, Mar 30, 1998	3.31	3.63	3.31	3.38
582	NASDAQ	GTIM	Fri, Mar 27, 1998	3.44	3.69	3.36	3.50
581	NASDAQ	GTIM	Thu, Mar 26, 1998	2.81	3.31	2.75	3.25
580	NASDAQ	GTIM	Wed, Mar 25, 1998	2.56	2.81	2.56	2.81
579	NASDAQ	GTIM	Tue, Mar 24, 1998	2.69	2.81	2.56	2.56
578	NASDAQ	GTIM	Mon, Mar 23, 1998	2.69	2.69	2.63	2.63
577	NASDAQ	GTIM	Fri, Mar 20, 1998	2.81	2.81	2.69	2.75
576	NASDAQ	GTIM	Thu, Mar 19, 1998	2.81	2.81	2.63	2.63
575	NASDAQ	GTIM	Wed, Mar 18, 1998	2.44	2.81	2.38	2.81
574	NASDAQ	GTIM	Tue, Mar 17, 1998	2.38	2.38	2.22	2.22
573	NASDAQ	GTIM	Mon, Mar 16, 1998	2.25	2.31	2.25	2.25
572	NASDAQ	GTIM	Fri, Mar 13, 1998	2.13	2.25	2.03	2.13
571	NASDAQ	GTIM	Thu, Mar 12, 1998	1.81	2.13	1.81	2.13
570	NASDAQ	GTIM	Wed, Mar 11, 1998	1.94	1.94	1.78	1.78
569	NASDAQ	GTIM	Tue, Mar 10, 1998	1.94	1.94	1.75	1.75
568	NASDAQ	GTIM	Mon, Mar 9, 1998	1.84	1.84	1.84	1.84
567	NASDAQ	GTIM	Fri, Mar 6, 1998	1.84	1.84	1.84	1.84
566	NASDAQ	GTIM	Thu, Mar 5, 1998	1.75	1.75	1.75	1.75
565	NASDAQ	GTIM	Tue, Mar 3, 1998	1.69	1.84	1.69	1.84
564	NASDAQ	GTIM	Mon, Mar 2, 1998	1.88	1.88	1.75	1.75
563	NASDAQ	GTIM	Fri, Feb 27, 1998	1.63	1.81	1.63	1.81
562	NASDAQ	GTIM	Thu, Feb 26, 1998	1.63	1.63	1.63	1.63
561	NASDAQ	GTIM	Tue, Feb 24, 1998	1.63	1.63	1.63	1.63
560	NASDAQ	GTIM	Mon, Feb 23, 1998	1.88	1.88	1.75	1.75
559	NASDAQ	GTIM	Fri, Feb 20, 1998	1.88	1.88	1.72	1.72
558	NASDAQ	GTIM	Thu, Feb 19, 1998	1.88	1.88	1.88	1.88
557	NASDAQ	GTIM	Wed, Feb 18, 1998	1.88	1.88	1.88	1.88
556	NASDAQ	GTIM	Fri, Feb 13, 1998	1.88	1.88	1.88	1.88
555	NASDAQ	GTIM	Thu, Feb 12, 1998	1.88	1.88	1.88	1.88
554	NASDAQ	GTIM	Wed, Feb 11, 1998	2.03	2.03	2.03	2.03
553	NASDAQ	GTIM	Tue, Feb 10, 1998	1.88	2.03	1.72	1.88
552	NASDAQ	GTIM	Mon, Feb 9, 1998	1.88	1.88	1.88	1.88
551	NASDAQ	GTIM	Fri, Feb 6, 1998	2.03	2.03	1.88	1.88
550	NASDAQ	GTIM	Thu, Feb 5, 1998	1.88	2.03	1.72	2.03
549	NASDAQ	GTIM	Wed, Feb 4, 1998	1.88	2.03	1.72	2.03
548	NASDAQ	GTIM	Tue, Feb 3, 1998	1.88	2.03	1.88	2.03
547	NASDAQ	GTIM	Mon, Feb 2, 1998	2.03	2.03	2.03	2.03
546	NASDAQ	GTIM	Fri, Jan 30, 1998	1.88	1.88	1.72	1.88
545	NASDAQ	GTIM	Thu, Jan 29, 1998	1.88	2.03	1.88	2.03
544	NASDAQ	GTIM	Wed, Jan 28, 1998	1.72	1.88	1.72	1.88
543	NASDAQ	GTIM	Tue, Jan 27, 1998	1.88	2.03	1.72	2.03
542	NASDAQ	GTIM	Mon, Jan 26, 1998	1.72	1.72	1.72	1.72
541	NASDAQ	GTIM	Fri, Jan 23, 1998	1.88	2.03	1.72	2.03
540	NASDAQ	GTIM	Thu, Jan 22, 1998	1.88	1.88	1.88	1.88
539	NASDAQ	GTIM	Wed, Jan 21, 1998	1.88	1.88	1.72	1.72
538	NASDAQ	GTIM	Tue, Jan 20, 1998	1.88	1.88	1.88	1.88
537	NASDAQ	GTIM	Thu, Jan 15, 1998	1.88	1.88	1.56	1.56
536	NASDAQ	GTIM	Wed, Jan 14, 1998	1.80	1.88	1.56	1.72
535	NASDAQ	GTIM	Tue, Jan 13, 1998	1.88	2.03	1.72	2.03
534	NASDAQ	GTIM	Mon, Jan 12, 1998	1.88	2.03	1.88	2.03
533	NASDAQ	GTIM	Wed, Jan 7, 1998	1.72	2.03	1.72	2.03
532	NASDAQ	GTIM	Tue, Jan 6, 1998	1.88	1.88	1.88	1.88
531	NASDAQ	GTIM	Fri, Jan 2, 1998	1.88	1.88	1.88	1.88
530	NASDAQ	GTIM	Wed, Dec 31, 1997	1.72	1.88	1.72	1.72
529	NASDAQ	GTIM	Tue, Dec 30, 1997	1.88	1.88	1.72	1.72
528	NASDAQ	GTIM	Mon, Dec 29, 1997	1.88	1.88	1.88	1.88
527	NASDAQ	GTIM	Wed, Dec 24, 1997	2.03	2.03	2.03	2.03
526	NASDAQ	GTIM	Tue, Dec 23, 1997	1.72	1.88	1.72	1.88
525	NASDAQ	GTIM	Mon, Dec 22, 1997	1.72	1.88	1.72	1.88
524	NASDAQ	GTIM	Fri, Dec 19, 1997	1.72	1.88	1.72	1.72
523	NASDAQ	GTIM	Wed, Dec 17, 1997	1.88	1.88	1.88	1.88
522	NASDAQ	GTIM	Tue, Dec 16, 1997	1.88	2.19	1.88	2.19
521	NASDAQ	GTIM	Mon, Dec 15, 1997	1.88	2.19	1.88	1.88
520	NASDAQ	GTIM	Fri, Dec 12, 1997	1.88	1.88	1.88	1.88
519	NASDAQ	GTIM	Thu, Dec 11, 1997	1.88	2.34	1.88	2.34
518	NASDAQ	GTIM	Wed, Dec 10, 1997	2.19	2.34	1.88	2.34
517	NASDAQ	GTIM	Tue, Dec 9, 1997	1.72	2.19	1.72	2.19
516	NASDAQ	GTIM	Mon, Dec 8, 1997	1.72	2.19	1.72	1.72
515	NASDAQ	GTIM	Fri, Dec 5, 1997	1.88	1.88	1.72	1.80
514	NASDAQ	GTIM	Thu, Dec 4, 1997	1.88	1.88	1.88	1.88
513	NASDAQ	GTIM	Tue, Dec 2, 1997	1.88	1.88	1.41	1.72
512	NASDAQ	GTIM	Mon, Dec 1, 1997	2.03	2.03	1.88	1.88
511	NASDAQ	GTIM	Wed, Nov 26, 1997	2.03	2.03	2.03	2.03
510	NASDAQ	GTIM	Tue, Nov 25, 1997	2.03	2.19	2.03	2.19
509	NASDAQ	GTIM	Mon, Nov 24, 1997	1.88	2.19	1.88	2.19
508	NASDAQ	GTIM	Fri, Nov 21, 1997	2.19	2.19	2.19	2.19
507	NASDAQ	GTIM	Thu, Nov 20, 1997	1.88	2.19	1.88	1.88
506	NASDAQ	GTIM	Wed, Nov 19, 1997	1.88	2.03	1.88	1.88
505	NASDAQ	GTIM	Tue, Nov 18, 1997	2.50	2.50	1.88	1.88
504	NASDAQ	GTIM	Mon, Nov 17, 1997	1.88	2.50	1.88	2.50
503	NASDAQ	GTIM	Fri, Nov 14, 1997	1.88	2.19	1.88	2.19
502	NASDAQ	GTIM	Thu, Nov 13, 1997	1.88	1.88	1.88	1.88
501	NASDAQ	GTIM	Wed, Nov 12, 1997	1.88	1.88	1.88	1.88
500	NASDAQ	GTIM	Tue, Nov 11, 1997	1.72	1.72	1.72	1.72
499	NASDAQ	GTIM	Mon, Nov 10, 1997	1.72	1.72	1.72	1.72
498	NASDAQ	GTIM	Fri, Nov 7, 1997	1.72	1.72	1.72	1.72
497	NASDAQ	GTIM	Wed, Nov 5, 1997	1.88	1.88	1.72	1.72
496	NASDAQ	GTIM	Mon, Nov 3, 1997	1.72	1.88	1.72	1.88
495	NASDAQ	GTIM	Fri, Oct 31, 1997	1.72	2.03	1.72	2.03
494	NASDAQ	GTIM	Thu, Oct 30, 1997	1.72	1.72	1.72	1.72
493	NASDAQ	GTIM	Wed, Oct 29, 1997	2.03	2.03	1.72	1.72
492	NASDAQ	GTIM	Mon, Oct 27, 1997	1.88	1.88	1.88	1.88
491	NASDAQ	GTIM	Fri, Oct 24, 1997	2.03	2.03	1.88	1.88
490	NASDAQ	GTIM	Thu, Oct 23, 1997	1.88	1.88	1.72	1.72
489	NASDAQ	GTIM	Wed, Oct 22, 1997	1.88	1.88	1.88	1.88
488	NASDAQ	GTIM	Tue, Oct 21, 1997	1.88	1.88	1.88	1.88
487	NASDAQ	GTIM	Mon, Oct 20, 1997	1.88	1.88	1.72	1.88
486	NASDAQ	GTIM	Fri, Oct 17, 1997	1.88	1.88	1.88	1.88
485	NASDAQ	GTIM	Thu, Oct 16, 1997	1.88	1.88	1.88	1.88
484	NASDAQ	GTIM	Wed, Oct 15, 1997	1.88	1.88	1.72	1.72
483	NASDAQ	GTIM	Tue, Oct 14, 1997	1.88	1.88	1.72	1.72
482	NASDAQ	GTIM	Mon, Oct 13, 1997	2.03	2.03	1.72	1.72
481	NASDAQ	GTIM	Fri, Oct 10, 1997	2.03	2.03	2.03	2.03
480	NASDAQ	GTIM	Thu, Oct 9, 1997	2.03	2.03	2.03	2.03
479	NASDAQ	GTIM	Wed, Oct 8, 1997	1.88	1.88	1.88	1.88
478	NASDAQ	GTIM	Tue, Oct 7, 1997	1.88	1.88	1.88	1.88
477	NASDAQ	GTIM	Fri, Sep 26, 1997	2.03	2.03	2.03	2.03
476	NASDAQ	GTIM	Wed, Sep 24, 1997	2.03	2.03	2.03	2.03
475	NASDAQ	GTIM	Tue, Sep 23, 1997	1.88	1.88	1.88	1.88
474	NASDAQ	GTIM	Mon, Sep 22, 1997	1.88	1.88	1.88	1.88
473	NASDAQ	GTIM	Wed, Sep 17, 1997	2.03	2.03	2.03	2.03
472	NASDAQ	GTIM	Tue, Sep 16, 1997	2.19	2.19	2.19	2.19
471	NASDAQ	GTIM	Mon, Sep 15, 1997	2.19	2.19	2.19	2.19
470	NASDAQ	GTIM	Fri, Sep 12, 1997	2.19	2.19	1.88	2.03
469	NASDAQ	GTIM	Thu, Sep 11, 1997	2.19	2.19	1.88	2.19
468	NASDAQ	GTIM	Wed, Sep 10, 1997	2.19	2.19	2.19	2.19
467	NASDAQ	GTIM	Tue, Sep 9, 1997	1.88	2.19	1.88	2.19
466	NASDAQ	GTIM	Mon, Sep 8, 1997	1.88	2.03	1.88	2.03
465	NASDAQ	GTIM	Fri, Sep 5, 1997	2.03	2.03	1.88	1.88
464	NASDAQ	GTIM	Thu, Sep 4, 1997	2.03	2.03	2.03	2.03
463	NASDAQ	GTIM	Tue, Sep 2, 1997	2.03	2.03	2.03	2.03
462	NASDAQ	GTIM	Wed, Aug 27, 1997	2.03	2.34	2.03	2.19
461	NASDAQ	GTIM	Tue, Aug 26, 1997	2.03	2.34	2.03	2.34
460	NASDAQ	GTIM	Mon, Aug 25, 1997	2.19	2.34	2.19	2.19
459	NASDAQ	GTIM	Fri, Aug 22, 1997	2.19	2.34	2.19	2.19
458	NASDAQ	GTIM	Thu, Aug 21, 1997	2.03	2.03	2.03	2.03
457	NASDAQ	GTIM	Wed, Aug 20, 1997	2.03	2.03	2.03	2.03
456	NASDAQ	GTIM	Mon, Aug 18, 1997	1.88	2.19	1.88	2.03
455	NASDAQ	GTIM	Fri, Aug 15, 1997	1.88	2.19	1.88	2.19
454	NASDAQ	GTIM	Thu, Aug 14, 1997	2.03	2.03	2.03	2.03
453	NASDAQ	GTIM	Wed, Aug 13, 1997	1.88	2.03	1.88	1.88
452	NASDAQ	GTIM	Tue, Aug 12, 1997	2.03	2.03	1.88	1.88
451	NASDAQ	GTIM	Thu, Aug 7, 1997	2.03	2.03	1.88	1.88
450	NASDAQ	GTIM	Wed, Aug 6, 1997	1.88	1.88	1.88	1.88
449	NASDAQ	GTIM	Tue, Aug 5, 1997	1.88	2.03	1.88	1.88
448	NASDAQ	GTIM	Mon, Aug 4, 1997	1.88	1.88	1.88	1.88
447	NASDAQ	GTIM	Fri, Aug 1, 1997	1.72	1.80	1.72	1.80
446	NASDAQ	GTIM	Mon, Jul 28, 1997	1.72	2.03	1.72	2.03
445	NASDAQ	GTIM	Fri, Jul 25, 1997	1.88	2.03	1.72	2.03
444	NASDAQ	GTIM	Thu, Jul 24, 1997	1.72	1.88	1.72	1.72
443	NASDAQ	GTIM	Wed, Jul 23, 1997	2.03	2.03	1.72	1.72
442	NASDAQ	GTIM	Tue, Jul 22, 1997	1.88	2.03	1.88	2.03
441	NASDAQ	GTIM	Fri, Jul 18, 1997	2.03	2.03	2.03	2.03
440	NASDAQ	GTIM	Thu, Jul 17, 1997	1.88	1.95	1.88	1.95
439	NASDAQ	GTIM	Wed, Jul 16, 1997	1.88	1.88	1.88	1.88
438	NASDAQ	GTIM	Mon, Jul 14, 1997	1.88	2.03	1.88	2.03
437	NASDAQ	GTIM	Fri, Jul 11, 1997	1.88	1.88	1.88	1.88
436	NASDAQ	GTIM	Thu, Jul 10, 1997	1.88	2.03	1.88	2.03
435	NASDAQ	GTIM	Wed, Jul 9, 1997	1.88	1.88	1.88	1.88
434	NASDAQ	GTIM	Tue, Jul 8, 1997	1.88	2.03	1.88	2.03
433	NASDAQ	GTIM	Mon, Jul 7, 1997	1.88	1.88	1.88	1.88
432	NASDAQ	GTIM	Thu, Jul 3, 1997	1.88	2.11	1.88	2.11
431	NASDAQ	GTIM	Wed, Jul 2, 1997	1.88	1.88	1.88	1.88
430	NASDAQ	GTIM	Tue, Jul 1, 1997	1.88	1.88	1.88	1.88
429	NASDAQ	GTIM	Fri, Jun 27, 1997	1.88	1.88	1.88	1.88
428	NASDAQ	GTIM	Thu, Jun 26, 1997	1.88	2.19	1.88	2.19
427	NASDAQ	GTIM	Tue, Jun 24, 1997	1.72	2.19	1.72	2.19
426	NASDAQ	GTIM	Mon, Jun 23, 1997	1.72	1.88	1.72	1.88
425	NASDAQ	GTIM	Thu, Jun 19, 1997	2.19	2.19	2.19	2.19
424	NASDAQ	GTIM	Wed, Jun 18, 1997	1.80	2.19	1.72	2.19
423	NASDAQ	GTIM	Tue, Jun 17, 1997	1.72	2.19	1.72	2.19
422	NASDAQ	GTIM	Mon, Jun 16, 1997	1.88	2.19	1.80	2.19
421	NASDAQ	GTIM	Fri, Jun 13, 1997	1.88	2.34	1.88	2.34
420	NASDAQ	GTIM	Thu, Jun 12, 1997	1.72	1.72	1.72	1.72
419	NASDAQ	GTIM	Wed, Jun 11, 1997	1.72	1.72	1.72	1.72
418	NASDAQ	GTIM	Tue, Jun 10, 1997	1.88	1.88	1.72	1.72
417	NASDAQ	GTIM	Mon, Jun 9, 1997	1.72	1.72	1.72	1.72
416	NASDAQ	GTIM	Fri, Jun 6, 1997	1.88	1.88	1.88	1.88
415	NASDAQ	GTIM	Thu, Jun 5, 1997	2.03	2.03	1.72	1.72
414	NASDAQ	GTIM	Tue, Jun 3, 1997	2.19	2.19	1.72	2.03
413	NASDAQ	GTIM	Mon, Jun 2, 1997	1.72	2.19	1.56	2.19
412	NASDAQ	GTIM	Fri, May 30, 1997	1.72	1.88	1.72	1.88
411	NASDAQ	GTIM	Thu, May 29, 1997	1.41	1.72	1.41	1.72
410	NASDAQ	GTIM	Wed, May 28, 1997	1.56	1.72	1.41	1.72
409	NASDAQ	GTIM	Tue, May 27, 1997	1.72	1.72	1.72	1.72
408	NASDAQ	GTIM	Fri, May 23, 1997	1.64	1.72	1.41	1.72
407	NASDAQ	GTIM	Thu, May 22, 1997	1.64	1.72	1.41	1.72
406	NASDAQ	GTIM	Wed, May 21, 1997	1.56	1.56	1.41	1.56
405	NASDAQ	GTIM	Tue, May 20, 1997	1.72	1.72	1.41	1.41
404	NASDAQ	GTIM	Mon, May 19, 1997	1.72	1.72	1.72	1.72
403	NASDAQ	GTIM	Fri, May 16, 1997	1.41	1.72	1.41	1.72
402	NASDAQ	GTIM	Thu, May 15, 1997	1.72	1.72	1.72	1.72
401	NASDAQ	GTIM	Wed, May 14, 1997	1.41	1.72	1.41	1.72
400	NASDAQ	GTIM	Tue, May 13, 1997	1.72	1.72	1.41	1.56
399	NASDAQ	GTIM	Mon, May 12, 1997	1.41	1.72	1.41	1.72
398	NASDAQ	GTIM	Fri, May 9, 1997	1.56	1.56	1.48	1.48
397	NASDAQ	GTIM	Thu, May 8, 1997	1.25	1.41	1.25	1.41
396	NASDAQ	GTIM	Wed, May 7, 1997	1.25	1.41	0.78	1.25
395	NASDAQ	GTIM	Tue, May 6, 1997	1.56	1.56	1.41	1.41
394	NASDAQ	GTIM	Mon, May 5, 1997	1.56	1.88	1.56	1.88
393	NASDAQ	GTIM	Fri, May 2, 1997	1.72	1.88	1.41	1.72
392	NASDAQ	GTIM	Wed, Apr 30, 1997	1.80	1.80	1.80	1.80
391	NASDAQ	GTIM	Tue, Apr 29, 1997	1.72	1.88	1.72	1.88
390	NASDAQ	GTIM	Mon, Apr 28, 1997	2.19	2.19	1.72	2.19
389	NASDAQ	GTIM	Fri, Apr 25, 1997	1.72	1.88	1.72	1.88
388	NASDAQ	GTIM	Tue, Apr 22, 1997	1.72	2.19	1.72	2.19
387	NASDAQ	GTIM	Mon, Apr 21, 1997	1.72	2.19	1.72	2.03
386	NASDAQ	GTIM	Fri, Apr 18, 1997	1.72	2.03	1.72	1.88
385	NASDAQ	GTIM	Tue, Apr 15, 1997	1.72	1.80	1.72	1.80
384	NASDAQ	GTIM	Mon, Apr 14, 1997	2.19	2.19	2.19	2.19
383	NASDAQ	GTIM	Fri, Apr 11, 1997	1.72	2.19	1.72	2.19
382	NASDAQ	GTIM	Wed, Apr 9, 1997	1.72	2.19	1.72	2.19
381	NASDAQ	GTIM	Tue, Apr 8, 1997	1.72	2.19	1.72	2.19
380	NASDAQ	GTIM	Fri, Apr 4, 1997	1.72	1.72	1.72	1.72
379	NASDAQ	GTIM	Wed, Apr 2, 1997	1.72	1.72	1.72	1.72
378	NASDAQ	GTIM	Tue, Apr 1, 1997	1.88	1.88	1.88	1.88
377	NASDAQ	GTIM	Wed, Mar 26, 1997	2.19	2.19	1.88	1.88
376	NASDAQ	GTIM	Tue, Mar 25, 1997	1.88	1.88	1.88	1.88
375	NASDAQ	GTIM	Mon, Mar 24, 1997	2.19	2.19	2.19	2.19
374	NASDAQ	GTIM	Fri, Mar 21, 1997	1.72	2.19	1.72	2.19
373	NASDAQ	GTIM	Thu, Mar 20, 1997	1.72	1.72	1.72	1.72
372	NASDAQ	GTIM	Tue, Mar 18, 1997	1.72	1.72	1.72	1.72
371	NASDAQ	GTIM	Mon, Mar 17, 1997	1.72	2.03	1.72	2.03
370	NASDAQ	GTIM	Fri, Mar 14, 1997	1.72	2.03	1.72	2.03
369	NASDAQ	GTIM	Thu, Mar 13, 1997	1.72	2.03	1.72	2.03
368	NASDAQ	GTIM	Wed, Mar 12, 1997	2.03	2.03	1.72	1.80
367	NASDAQ	GTIM	Tue, Mar 11, 1997	1.72	1.88	1.72	1.88
366	NASDAQ	GTIM	Mon, Mar 10, 1997	1.88	2.03	1.72	1.72
365	NASDAQ	GTIM	Fri, Mar 7, 1997	1.88	1.88	1.72	1.88
364	NASDAQ	GTIM	Thu, Mar 6, 1997	1.88	1.88	1.72	1.72
363	NASDAQ	GTIM	Wed, Mar 5, 1997	2.19	2.19	2.19	2.19
362	NASDAQ	GTIM	Tue, Mar 4, 1997	1.88	1.88	1.88	1.88
361	NASDAQ	GTIM	Mon, Mar 3, 1997	1.72	1.72	1.72	1.72
360	NASDAQ	GTIM	Fri, Feb 28, 1997	2.34	2.34	2.34	2.34
359	NASDAQ	GTIM	Thu, Feb 27, 1997	2.19	2.34	1.88	1.88
358	NASDAQ	GTIM	Wed, Feb 26, 1997	2.19	2.19	2.19	2.19
357	NASDAQ	GTIM	Tue, Feb 25, 1997	2.34	2.34	2.34	2.34
356	NASDAQ	GTIM	Mon, Feb 24, 1997	2.19	2.19	2.19	2.19
355	NASDAQ	GTIM	Fri, Feb 21, 1997	2.19	2.34	2.19	2.34
354	NASDAQ	GTIM	Thu, Feb 20, 1997	2.34	2.34	2.19	2.34
353	NASDAQ	GTIM	Wed, Feb 19, 1997	2.34	2.34	2.34	2.34
352	NASDAQ	GTIM	Tue, Feb 18, 1997	2.34	2.34	2.34	2.34
351	NASDAQ	GTIM	Fri, Feb 14, 1997	2.19	2.50	2.19	2.50
350	NASDAQ	GTIM	Thu, Feb 13, 1997	2.19	2.50	2.19	2.50
349	NASDAQ	GTIM	Wed, Feb 12, 1997	2.50	2.66	2.19	2.66
348	NASDAQ	GTIM	Tue, Feb 11, 1997	2.19	2.19	2.19	2.19
347	NASDAQ	GTIM	Mon, Feb 10, 1997	2.50	2.81	2.19	2.81
346	NASDAQ	GTIM	Thu, Feb 6, 1997	2.50	2.50	2.50	2.50
345	NASDAQ	GTIM	Wed, Feb 5, 1997	2.19	2.19	2.19	2.19
344	NASDAQ	GTIM	Tue, Feb 4, 1997	2.50	2.50	2.50	2.50
343	NASDAQ	GTIM	Mon, Feb 3, 1997	2.19	2.19	2.19	2.19
342	NASDAQ	GTIM	Fri, Jan 31, 1997	2.19	2.50	2.19	2.50
341	NASDAQ	GTIM	Thu, Jan 30, 1997	2.19	2.19	2.19	2.19
340	NASDAQ	GTIM	Tue, Jan 28, 1997	2.19	2.42	2.19	2.42
339	NASDAQ	GTIM	Mon, Jan 27, 1997	2.19	2.50	2.19	2.50
338	NASDAQ	GTIM	Fri, Jan 24, 1997	2.19	2.19	2.19	2.19
337	NASDAQ	GTIM	Thu, Jan 23, 1997	2.34	2.34	2.19	2.19
336	NASDAQ	GTIM	Wed, Jan 22, 1997	2.50	2.50	2.19	2.19
335	NASDAQ	GTIM	Tue, Jan 21, 1997	2.19	2.50	2.19	2.34
334	NASDAQ	GTIM	Mon, Jan 20, 1997	2.19	2.34	2.19	2.19
333	NASDAQ	GTIM	Fri, Jan 17, 1997	2.34	2.34	2.34	2.34
332	NASDAQ	GTIM	Thu, Jan 16, 1997	2.34	2.66	2.34	2.34
331	NASDAQ	GTIM	Wed, Jan 15, 1997	2.34	2.34	2.34	2.34
330	NASDAQ	GTIM	Tue, Jan 14, 1997	2.66	3.05	2.66	3.05
329	NASDAQ	GTIM	Mon, Jan 13, 1997	3.13	3.13	2.66	2.81
328	NASDAQ	GTIM	Fri, Jan 10, 1997	2.50	2.81	2.50	2.81
327	NASDAQ	GTIM	Thu, Jan 9, 1997	2.34	2.50	2.34	2.50
326	NASDAQ	GTIM	Wed, Jan 8, 1997	2.81	2.81	2.81	2.81
325	NASDAQ	GTIM	Fri, Jan 3, 1997	2.50	2.66	2.19	2.66
324	NASDAQ	GTIM	Thu, Jan 2, 1997	2.19	2.50	2.19	2.50
323	NASDAQ	GTIM	Tue, Dec 31, 1996	2.34	2.50	1.88	1.88
322	NASDAQ	GTIM	Mon, Dec 30, 1996	1.88	2.19	1.88	1.88
321	NASDAQ	GTIM	Fri, Dec 27, 1996	2.03	2.19	2.03	2.19
320	NASDAQ	GTIM	Thu, Dec 26, 1996	2.50	2.81	2.19	2.34
319	NASDAQ	GTIM	Tue, Dec 24, 1996	2.66	2.81	2.50	2.81
318	NASDAQ	GTIM	Mon, Dec 23, 1996	1.88	2.66	1.88	2.66
317	NASDAQ	GTIM	Fri, Dec 20, 1996	1.88	2.34	1.88	2.34
316	NASDAQ	GTIM	Thu, Dec 19, 1996	1.72	2.27	1.72	2.27
315	NASDAQ	GTIM	Wed, Dec 18, 1996	1.72	2.19	1.72	2.19
314	NASDAQ	GTIM	Tue, Dec 17, 1996	1.72	2.03	1.72	1.72
313	NASDAQ	GTIM	Mon, Dec 16, 1996	1.88	2.03	1.72	1.72
312	NASDAQ	GTIM	Fri, Dec 13, 1996	1.72	2.03	1.72	1.72
311	NASDAQ	GTIM	Thu, Dec 12, 1996	1.72	2.03	1.72	1.72
310	NASDAQ	GTIM	Wed, Dec 11, 1996	1.72	1.88	1.72	1.72
309	NASDAQ	GTIM	Tue, Dec 10, 1996	2.19	2.19	1.72	1.72
308	NASDAQ	GTIM	Mon, Dec 9, 1996	1.88	2.19	1.72	2.19
307	NASDAQ	GTIM	Fri, Dec 6, 1996	1.72	2.03	1.72	2.03
306	NASDAQ	GTIM	Thu, Dec 5, 1996	1.72	2.03	1.72	2.03
305	NASDAQ	GTIM	Wed, Dec 4, 1996	1.88	2.19	1.72	2.03
304	NASDAQ	GTIM	Tue, Dec 3, 1996	1.72	1.88	1.72	1.88
303	NASDAQ	GTIM	Mon, Dec 2, 1996	2.03	2.03	1.72	1.72
302	NASDAQ	GTIM	Fri, Nov 29, 1996	1.72	2.03	1.72	2.03
301	NASDAQ	GTIM	Wed, Nov 27, 1996	1.72	1.88	1.72	1.72
300	NASDAQ	GTIM	Tue, Nov 26, 1996	1.72	1.88	1.72	1.72
299	NASDAQ	GTIM	Mon, Nov 25, 1996	2.03	2.19	1.88	1.88
298	NASDAQ	GTIM	Fri, Nov 22, 1996	1.88	1.88	1.72	1.88
297	NASDAQ	GTIM	Thu, Nov 21, 1996	2.03	2.19	1.88	1.88
296	NASDAQ	GTIM	Wed, Nov 20, 1996	2.19	2.19	1.88	1.88
295	NASDAQ	GTIM	Tue, Nov 19, 1996	2.34	2.34	2.19	2.19
294	NASDAQ	GTIM	Mon, Nov 18, 1996	2.19	2.19	2.19	2.19
293	NASDAQ	GTIM	Fri, Nov 15, 1996	2.19	2.19	2.19	2.19
292	NASDAQ	GTIM	Thu, Nov 14, 1996	2.19	2.34	2.19	2.19
291	NASDAQ	GTIM	Wed, Nov 13, 1996	2.19	2.19	2.19	2.19
290	NASDAQ	GTIM	Tue, Nov 12, 1996	2.19	2.19	2.19	2.19
289	NASDAQ	GTIM	Mon, Nov 11, 1996	2.19	2.19	2.19	2.19
288	NASDAQ	GTIM	Fri, Nov 8, 1996	2.19	2.19	2.19	2.19
287	NASDAQ	GTIM	Thu, Nov 7, 1996	2.19	2.42	2.19	2.19
286	NASDAQ	GTIM	Tue, Nov 5, 1996	2.19	2.19	2.19	2.19
285	NASDAQ	GTIM	Mon, Nov 4, 1996	2.50	2.50	2.50	2.50
284	NASDAQ	GTIM	Fri, Nov 1, 1996	2.19	2.42	2.19	2.19
283	NASDAQ	GTIM	Thu, Oct 31, 1996	2.19	2.19	2.19	2.19
282	NASDAQ	GTIM	Tue, Oct 29, 1996	2.19	2.19	2.19	2.19
281	NASDAQ	GTIM	Mon, Oct 28, 1996	2.50	2.50	2.19	2.19
280	NASDAQ	GTIM	Fri, Oct 25, 1996	2.19	2.34	2.19	2.34
279	NASDAQ	GTIM	Thu, Oct 24, 1996	2.19	2.50	2.19	2.50
278	NASDAQ	GTIM	Wed, Oct 23, 1996	2.19	2.34	2.19	2.34
277	NASDAQ	GTIM	Tue, Oct 22, 1996	2.50	2.50	2.19	2.19
276	NASDAQ	GTIM	Mon, Oct 21, 1996	2.50	2.50	2.50	2.50
275	NASDAQ	GTIM	Fri, Oct 18, 1996	2.50	2.50	2.19	2.19
274	NASDAQ	GTIM	Thu, Oct 17, 1996	2.34	2.50	2.19	2.19
273	NASDAQ	GTIM	Wed, Oct 16, 1996	2.34	2.34	2.34	2.34
272	NASDAQ	GTIM	Tue, Oct 15, 1996	2.34	2.50	2.34	2.34
271	NASDAQ	GTIM	Mon, Oct 14, 1996	2.34	2.34	2.34	2.34
270	NASDAQ	GTIM	Fri, Oct 11, 1996	2.34	2.50	2.34	2.34
269	NASDAQ	GTIM	Thu, Oct 10, 1996	2.34	2.50	2.34	2.50
268	NASDAQ	GTIM	Wed, Oct 9, 1996	2.81	2.81	2.81	2.81
267	NASDAQ	GTIM	Tue, Oct 8, 1996	2.34	2.34	2.34	2.34
266	NASDAQ	GTIM	Mon, Oct 7, 1996	2.34	2.81	2.34	2.34
265	NASDAQ	GTIM	Fri, Oct 4, 1996	2.34	2.34	2.34	2.34
264	NASDAQ	GTIM	Thu, Oct 3, 1996	2.50	2.50	2.50	2.50
263	NASDAQ	GTIM	Wed, Oct 2, 1996	2.34	2.34	2.34	2.34
262	NASDAQ	GTIM	Mon, Sep 30, 1996	2.34	2.34	2.34	2.34
261	NASDAQ	GTIM	Thu, Sep 26, 1996	2.34	2.42	2.34	2.34
260	NASDAQ	GTIM	Wed, Sep 25, 1996	2.34	2.66	2.34	2.50
259	NASDAQ	GTIM	Tue, Sep 24, 1996	2.34	2.34	2.34	2.34
258	NASDAQ	GTIM	Mon, Sep 23, 1996	2.34	2.66	2.34	2.34
257	NASDAQ	GTIM	Fri, Sep 20, 1996	2.34	2.34	2.34	2.34
256	NASDAQ	GTIM	Thu, Sep 19, 1996	2.50	2.50	2.50	2.50
255	NASDAQ	GTIM	Wed, Sep 18, 1996	2.50	2.81	2.34	2.42
254	NASDAQ	GTIM	Tue, Sep 17, 1996	2.50	2.50	2.50	2.50
253	NASDAQ	GTIM	Mon, Sep 16, 1996	2.66	2.66	2.34	2.34
252	NASDAQ	GTIM	Fri, Sep 13, 1996	2.42	2.42	2.42	2.42
251	NASDAQ	GTIM	Thu, Sep 12, 1996	2.66	2.66	2.66	2.66
250	NASDAQ	GTIM	Wed, Sep 11, 1996	2.34	2.34	2.34	2.34
249	NASDAQ	GTIM	Tue, Sep 10, 1996	2.66	2.66	2.66	2.66
248	NASDAQ	GTIM	Mon, Sep 9, 1996	2.34	2.34	2.34	2.34
247	NASDAQ	GTIM	Fri, Sep 6, 1996	2.66	2.66	2.66	2.66
246	NASDAQ	GTIM	Thu, Sep 5, 1996	2.66	2.66	2.50	2.50
245	NASDAQ	GTIM	Tue, Sep 3, 1996	2.34	2.34	2.34	2.34
244	NASDAQ	GTIM	Thu, Aug 29, 1996	2.42	2.66	2.34	2.34
243	NASDAQ	GTIM	Wed, Aug 28, 1996	2.34	2.34	2.34	2.34
242	NASDAQ	GTIM	Tue, Aug 27, 1996	2.66	2.66	2.34	2.42
241	NASDAQ	GTIM	Mon, Aug 26, 1996	2.34	2.34	2.34	2.34
240	NASDAQ	GTIM	Fri, Aug 23, 1996	2.34	2.50	2.34	2.50
239	NASDAQ	GTIM	Thu, Aug 22, 1996	2.34	2.34	2.34	2.34
238	NASDAQ	GTIM	Wed, Aug 21, 1996	2.34	2.34	2.34	2.34
237	NASDAQ	GTIM	Tue, Aug 20, 1996	2.34	2.66	2.34	2.66
236	NASDAQ	GTIM	Mon, Aug 19, 1996	2.34	2.50	2.34	2.50
235	NASDAQ	GTIM	Fri, Aug 16, 1996	2.34	2.50	2.34	2.50
234	NASDAQ	GTIM	Thu, Aug 15, 1996	2.66	2.66	2.66	2.66
233	NASDAQ	GTIM	Wed, Aug 14, 1996	2.50	2.50	2.34	2.34
232	NASDAQ	GTIM	Tue, Aug 13, 1996	2.34	2.66	2.34	2.66
231	NASDAQ	GTIM	Mon, Aug 12, 1996	2.50	2.50	2.50	2.50
230	NASDAQ	GTIM	Fri, Aug 9, 1996	2.34	2.34	2.34	2.34
229	NASDAQ	GTIM	Thu, Aug 8, 1996	2.66	2.66	2.34	2.42
228	NASDAQ	GTIM	Wed, Aug 7, 1996	2.66	2.66	2.66	2.66
227	NASDAQ	GTIM	Tue, Aug 6, 1996	2.66	2.66	2.34	2.66
226	NASDAQ	GTIM	Mon, Aug 5, 1996	2.66	2.66	2.66	2.66
225	NASDAQ	GTIM	Fri, Aug 2, 1996	2.34	2.50	2.34	2.50
224	NASDAQ	GTIM	Thu, Aug 1, 1996	2.66	2.66	2.34	2.66
223	NASDAQ	GTIM	Tue, Jul 30, 1996	2.66	2.66	2.34	2.34
222	NASDAQ	GTIM	Mon, Jul 29, 1996	2.50	2.50	2.50	2.50
221	NASDAQ	GTIM	Fri, Jul 26, 1996	2.34	2.66	2.34	2.66
220	NASDAQ	GTIM	Thu, Jul 25, 1996	2.66	2.66	2.19	2.50
219	NASDAQ	GTIM	Wed, Jul 24, 1996	2.81	2.81	2.19	2.19
218	NASDAQ	GTIM	Fri, Jul 19, 1996	2.66	2.66	2.34	2.34
217	NASDAQ	GTIM	Thu, Jul 18, 1996	2.66	2.66	2.66	2.66
216	NASDAQ	GTIM	Wed, Jul 17, 1996	2.81	2.81	2.19	2.19
215	NASDAQ	GTIM	Tue, Jul 16, 1996	2.66	2.97	2.50	2.50
214	NASDAQ	GTIM	Mon, Jul 15, 1996	2.66	2.66	2.66	2.66
213	NASDAQ	GTIM	Fri, Jul 12, 1996	2.66	3.13	2.66	3.13
212	NASDAQ	GTIM	Tue, Jul 9, 1996	3.13	3.13	2.66	3.13
211	NASDAQ	GTIM	Mon, Jul 8, 1996	2.66	2.66	2.66	2.66
210	NASDAQ	GTIM	Wed, Jul 3, 1996	2.97	2.97	2.66	2.97
209	NASDAQ	GTIM	Tue, Jul 2, 1996	2.66	2.97	2.66	2.97
208	NASDAQ	GTIM	Mon, Jul 1, 1996	2.66	2.97	2.66	2.97
207	NASDAQ	GTIM	Fri, Jun 28, 1996	2.97	2.97	2.66	2.66
206	NASDAQ	GTIM	Thu, Jun 27, 1996	2.66	2.81	2.66	2.81
205	NASDAQ	GTIM	Wed, Jun 26, 1996	2.66	2.97	2.66	2.66
204	NASDAQ	GTIM	Tue, Jun 25, 1996	2.66	2.66	2.66	2.66
203	NASDAQ	GTIM	Mon, Jun 24, 1996	2.66	2.66	2.66	2.66
202	NASDAQ	GTIM	Thu, Jun 20, 1996	2.66	2.66	2.66	2.66
201	NASDAQ	GTIM	Wed, Jun 19, 1996	2.81	3.28	2.66	2.97
200	NASDAQ	GTIM	Tue, Jun 18, 1996	2.97	3.13	2.81	2.81
199	NASDAQ	GTIM	Mon, Jun 17, 1996	3.28	3.28	3.28	3.28
198	NASDAQ	GTIM	Fri, Jun 14, 1996	3.28	3.28	3.28	3.28
197	NASDAQ	GTIM	Thu, Jun 13, 1996	2.81	3.28	2.81	3.28
196	NASDAQ	GTIM	Wed, Jun 12, 1996	2.97	2.97	2.97	2.97
195	NASDAQ	GTIM	Tue, Jun 11, 1996	2.81	3.13	2.81	2.81
194	NASDAQ	GTIM	Mon, Jun 10, 1996	3.28	3.28	3.28	3.28
193	NASDAQ	GTIM	Fri, Jun 7, 1996	3.44	3.44	2.81	2.81
192	NASDAQ	GTIM	Thu, Jun 6, 1996	3.28	3.28	3.13	3.28
191	NASDAQ	GTIM	Wed, Jun 5, 1996	2.89	3.28	2.81	3.28
190	NASDAQ	GTIM	Tue, Jun 4, 1996	2.81	2.81	2.81	2.81
189	NASDAQ	GTIM	Mon, Jun 3, 1996	2.81	2.81	2.81	2.81
188	NASDAQ	GTIM	Fri, May 31, 1996	2.97	2.97	2.97	2.97
187	NASDAQ	GTIM	Thu, May 30, 1996	3.13	3.13	2.81	2.81
186	NASDAQ	GTIM	Wed, May 29, 1996	3.13	3.13	2.97	3.13
185	NASDAQ	GTIM	Tue, May 28, 1996	2.81	2.81	2.81	2.81
184	NASDAQ	GTIM	Thu, May 23, 1996	3.28	3.28	2.81	3.28
183	NASDAQ	GTIM	Wed, May 22, 1996	2.81	2.81	2.81	2.81
182	NASDAQ	GTIM	Tue, May 21, 1996	2.81	2.97	2.81	2.81
181	NASDAQ	GTIM	Mon, May 20, 1996	3.44	3.44	3.44	3.44
180	NASDAQ	GTIM	Fri, May 17, 1996	2.81	3.44	2.81	3.44
179	NASDAQ	GTIM	Thu, May 16, 1996	2.97	3.44	2.97	3.44
178	NASDAQ	GTIM	Wed, May 15, 1996	2.81	3.13	2.81	3.13
177	NASDAQ	GTIM	Tue, May 14, 1996	2.97	3.13	2.66	2.97
176	NASDAQ	GTIM	Mon, May 13, 1996	2.66	2.81	2.66	2.66
175	NASDAQ	GTIM	Fri, May 10, 1996	2.66	2.97	2.66	2.97
174	NASDAQ	GTIM	Thu, May 9, 1996	2.66	3.13	2.66	2.66
173	NASDAQ	GTIM	Wed, May 8, 1996	2.97	3.13	2.81	3.13
172	NASDAQ	GTIM	Tue, May 7, 1996	3.44	3.44	3.44	3.44
171	NASDAQ	GTIM	Mon, May 6, 1996	3.13	3.44	2.81	2.89
170	NASDAQ	GTIM	Fri, May 3, 1996	2.81	3.13	2.81	3.13
169	NASDAQ	GTIM	Thu, May 2, 1996	3.13	3.13	3.13	3.13
168	NASDAQ	GTIM	Wed, May 1, 1996	3.13	3.13	2.81	2.81
167	NASDAQ	GTIM	Tue, Apr 30, 1996	2.81	3.13	2.81	3.13
166	NASDAQ	GTIM	Fri, Apr 26, 1996	3.13	3.13	2.81	2.81
165	NASDAQ	GTIM	Wed, Apr 24, 1996	2.81	2.81	2.81	2.81
164	NASDAQ	GTIM	Tue, Apr 23, 1996	2.81	3.13	2.81	3.13
163	NASDAQ	GTIM	Mon, Apr 22, 1996	3.13	3.13	3.13	3.13
162	NASDAQ	GTIM	Fri, Apr 19, 1996	3.13	3.13	3.13	3.13
161	NASDAQ	GTIM	Wed, Apr 17, 1996	3.13	3.13	3.13	3.13
160	NASDAQ	GTIM	Mon, Apr 15, 1996	2.97	2.97	2.97	2.97
159	NASDAQ	GTIM	Fri, Apr 12, 1996	2.97	2.97	2.97	2.97
158	NASDAQ	GTIM	Thu, Apr 11, 1996	3.44	3.44	2.97	3.28
157	NASDAQ	GTIM	Wed, Apr 10, 1996	3.44	3.44	2.97	2.97
156	NASDAQ	GTIM	Tue, Apr 9, 1996	3.44	3.44	3.44	3.44
155	NASDAQ	GTIM	Mon, Apr 8, 1996	2.97	3.44	2.97	3.44
154	NASDAQ	GTIM	Thu, Apr 4, 1996	2.97	2.97	2.97	2.97
153	NASDAQ	GTIM	Tue, Apr 2, 1996	3.44	3.44	2.97	2.97
152	NASDAQ	GTIM	Mon, Apr 1, 1996	3.13	3.44	3.13	3.36
151	NASDAQ	GTIM	Fri, Mar 29, 1996	3.44	3.44	3.44	3.44
150	NASDAQ	GTIM	Thu, Mar 28, 1996	3.44	3.44	3.36	3.36
149	NASDAQ	GTIM	Wed, Mar 27, 1996	3.44	3.44	3.13	3.36
148	NASDAQ	GTIM	Mon, Mar 25, 1996	3.13	3.13	3.13	3.13
147	NASDAQ	GTIM	Fri, Mar 22, 1996	3.44	3.44	3.13	3.13
146	NASDAQ	GTIM	Thu, Mar 21, 1996	3.28	3.28	3.13	3.28
145	NASDAQ	GTIM	Wed, Mar 20, 1996	3.13	3.28	3.13	3.28
144	NASDAQ	GTIM	Tue, Mar 19, 1996	3.13	3.13	3.13	3.13
143	NASDAQ	GTIM	Mon, Mar 18, 1996	3.13	3.28	3.13	3.28
142	NASDAQ	GTIM	Fri, Mar 15, 1996	3.13	3.28	3.13	3.28
141	NASDAQ	GTIM	Thu, Mar 14, 1996	3.28	3.28	3.13	3.13
140	NASDAQ	GTIM	Wed, Mar 13, 1996	3.28	3.28	3.13	3.13
139	NASDAQ	GTIM	Tue, Mar 12, 1996	3.28	3.28	3.13	3.20
138	NASDAQ	GTIM	Mon, Mar 11, 1996	3.13	3.28	2.97	3.20
137	NASDAQ	GTIM	Fri, Mar 8, 1996	3.28	3.28	2.97	3.13
136	NASDAQ	GTIM	Thu, Mar 7, 1996	2.97	3.28	2.97	2.97
135	NASDAQ	GTIM	Wed, Mar 6, 1996	3.28	3.28	2.97	3.28
134	NASDAQ	GTIM	Tue, Mar 5, 1996	3.28	3.28	3.28	3.28
133	NASDAQ	GTIM	Mon, Mar 4, 1996	2.50	3.28	2.50	3.28
132	NASDAQ	GTIM	Fri, Mar 1, 1996	2.19	2.81	2.19	2.66
131	NASDAQ	GTIM	Thu, Feb 29, 1996	2.03	2.50	2.03	2.50
130	NASDAQ	GTIM	Wed, Feb 28, 1996	2.50	2.50	2.50	2.50
129	NASDAQ	GTIM	Tue, Feb 27, 1996	2.50	2.50	2.19	2.19
128	NASDAQ	GTIM	Mon, Feb 26, 1996	2.50	2.81	2.34	2.34
127	NASDAQ	GTIM	Fri, Feb 23, 1996	2.50	2.66	2.50	2.66
126	NASDAQ	GTIM	Thu, Feb 22, 1996	2.50	2.50	2.34	2.34
125	NASDAQ	GTIM	Wed, Feb 21, 1996	2.19	2.50	2.19	2.19
124	NASDAQ	GTIM	Tue, Feb 20, 1996	2.03	2.34	2.03	2.34
123	NASDAQ	GTIM	Fri, Feb 16, 1996	2.03	2.34	2.03	2.34
122	NASDAQ	GTIM	Thu, Feb 15, 1996	1.72	2.03	1.72	2.03
121	NASDAQ	GTIM	Wed, Feb 14, 1996	2.19	2.19	1.72	1.72
120	NASDAQ	GTIM	Tue, Feb 13, 1996	1.72	2.19	1.72	2.19
119	NASDAQ	GTIM	Mon, Feb 12, 1996	1.72	1.80	1.56	1.80
118	NASDAQ	GTIM	Fri, Feb 9, 1996	1.72	1.72	1.56	1.72
117	NASDAQ	GTIM	Thu, Feb 8, 1996	1.72	1.72	1.56	1.72
116	NASDAQ	GTIM	Wed, Feb 7, 1996	1.88	1.88	1.56	1.72
115	NASDAQ	GTIM	Tue, Feb 6, 1996	1.88	2.19	1.41	1.88
114	NASDAQ	GTIM	Mon, Feb 5, 1996	2.03	2.03	2.03	2.03
113	NASDAQ	GTIM	Fri, Feb 2, 1996	2.50	2.50	2.50	2.50
112	NASDAQ	GTIM	Thu, Feb 1, 1996	2.50	2.50	2.19	2.19
111	NASDAQ	GTIM	Wed, Jan 31, 1996	2.50	2.50	2.50	2.50
110	NASDAQ	GTIM	Tue, Jan 30, 1996	2.50	2.50	2.19	2.19
109	NASDAQ	GTIM	Mon, Jan 29, 1996	2.34	2.34	2.34	2.34
108	NASDAQ	GTIM	Fri, Jan 26, 1996	2.34	2.34	2.34	2.34
107	NASDAQ	GTIM	Thu, Jan 25, 1996	2.50	2.50	2.34	2.50
106	NASDAQ	GTIM	Tue, Jan 23, 1996	2.50	2.50	2.42	2.42
105	NASDAQ	GTIM	Mon, Jan 22, 1996	2.34	2.50	2.34	2.50
104	NASDAQ	GTIM	Thu, Jan 18, 1996	2.50	2.50	2.50	2.50
103	NASDAQ	GTIM	Wed, Jan 17, 1996	2.34	2.34	2.34	2.34
102	NASDAQ	GTIM	Tue, Jan 16, 1996	2.50	2.50	2.50	2.50
101	NASDAQ	GTIM	Mon, Jan 15, 1996	2.50	2.50	2.34	2.34
100	NASDAQ	GTIM	Fri, Jan 12, 1996	2.34	2.50	2.34	2.42
99	NASDAQ	GTIM	Thu, Jan 11, 1996	2.50	2.50	2.34	2.34
98	NASDAQ	GTIM	Wed, Jan 10, 1996	2.34	2.50	2.34	2.34
97	NASDAQ	GTIM	Tue, Jan 9, 1996	2.50	2.66	2.34	2.34
96	NASDAQ	GTIM	Fri, Jan 5, 1996	2.34	2.50	2.34	2.50
95	NASDAQ	GTIM	Thu, Jan 4, 1996	2.66	2.66	2.50	2.50
94	NASDAQ	GTIM	Wed, Jan 3, 1996	2.34	2.66	2.34	2.66
93	NASDAQ	GTIM	Tue, Jan 2, 1996	2.50	2.50	2.34	2.34
92	NASDAQ	GTIM	Fri, Dec 29, 1995	2.50	2.50	2.34	2.50
91	NASDAQ	GTIM	Thu, Dec 28, 1995	2.34	2.66	2.34	2.50
90	NASDAQ	GTIM	Wed, Dec 27, 1995	2.34	2.66	2.34	2.50
89	NASDAQ	GTIM	Tue, Dec 26, 1995	2.34	2.66	2.34	2.34
88	NASDAQ	GTIM	Fri, Dec 22, 1995	2.34	2.66	2.34	2.34
87	NASDAQ	GTIM	Thu, Dec 21, 1995	2.34	2.66	2.34	2.50
86	NASDAQ	GTIM	Wed, Dec 20, 1995	2.50	2.50	2.34	2.50
85	NASDAQ	GTIM	Tue, Dec 19, 1995	2.50	2.66	2.50	2.66
84	NASDAQ	GTIM	Mon, Dec 18, 1995	2.50	2.81	2.50	2.50
83	NASDAQ	GTIM	Fri, Dec 15, 1995	2.66	2.97	2.66	2.66
82	NASDAQ	GTIM	Thu, Dec 14, 1995	2.66	2.97	2.66	2.66
81	NASDAQ	GTIM	Wed, Dec 13, 1995	2.50	2.97	2.50	2.97
80	NASDAQ	GTIM	Tue, Dec 12, 1995	2.50	2.81	2.50	2.81
79	NASDAQ	GTIM	Mon, Dec 11, 1995	2.50	2.81	2.50	2.50
78	NASDAQ	GTIM	Fri, Dec 8, 1995	2.50	2.81	2.50	2.81
77	NASDAQ	GTIM	Thu, Dec 7, 1995	2.50	2.97	2.50	2.73
76	NASDAQ	GTIM	Wed, Dec 6, 1995	3.44	3.44	2.50	2.50
75	NASDAQ	GTIM	Tue, Dec 5, 1995	3.28	3.28	3.28	3.28
74	NASDAQ	GTIM	Mon, Dec 4, 1995	3.28	3.28	3.28	3.28
73	NASDAQ	GTIM	Fri, Dec 1, 1995	3.13	3.44	3.13	3.28
72	NASDAQ	GTIM	Thu, Nov 30, 1995	3.44	3.44	3.13	3.44
71	NASDAQ	GTIM	Wed, Nov 29, 1995	3.44	3.44	2.97	3.44
70	NASDAQ	GTIM	Tue, Nov 28, 1995	3.13	3.59	3.13	3.13
69	NASDAQ	GTIM	Mon, Nov 27, 1995	3.44	3.59	3.13	3.59
68	NASDAQ	GTIM	Fri, Nov 24, 1995	3.13	3.59	3.13	3.44
67	NASDAQ	GTIM	Wed, Nov 22, 1995	3.13	3.59	3.13	3.44
66	NASDAQ	GTIM	Tue, Nov 21, 1995	3.28	3.59	3.13	3.13
65	NASDAQ	GTIM	Mon, Nov 20, 1995	3.44	3.59	3.13	3.59
64	NASDAQ	GTIM	Fri, Nov 17, 1995	3.13	3.44	3.05	3.44
63	NASDAQ	GTIM	Thu, Nov 16, 1995	2.81	3.13	2.81	2.81
62	NASDAQ	GTIM	Wed, Nov 15, 1995	3.13	3.13	2.81	3.13
61	NASDAQ	GTIM	Tue, Nov 14, 1995	3.13	3.13	2.81	2.81
60	NASDAQ	GTIM	Mon, Nov 13, 1995	3.75	3.75	2.97	2.97
59	NASDAQ	GTIM	Fri, Nov 10, 1995	2.97	4.06	2.97	3.13
58	NASDAQ	GTIM	Thu, Nov 9, 1995	3.44	4.06	2.97	2.97
57	NASDAQ	GTIM	Wed, Nov 8, 1995	3.13	3.75	3.13	3.13
56	NASDAQ	GTIM	Tue, Nov 7, 1995	3.44	4.06	3.13	4.06
55	NASDAQ	GTIM	Mon, Nov 6, 1995	4.38	4.38	2.97	3.28
54	NASDAQ	GTIM	Fri, Nov 3, 1995	4.84	4.84	3.28	4.38
53	NASDAQ	GTIM	Thu, Nov 2, 1995	4.84	4.84	4.22	4.84
52	NASDAQ	GTIM	Wed, Nov 1, 1995	4.84	4.84	4.22	4.84
51	NASDAQ	GTIM	Tue, Oct 31, 1995	4.84	4.84	4.22	4.84
50	NASDAQ	GTIM	Mon, Oct 30, 1995	4.84	4.84	4.22	4.22
49	NASDAQ	GTIM	Fri, Oct 27, 1995	4.84	5.00	4.84	4.84
48	NASDAQ	GTIM	Thu, Oct 26, 1995	4.84	4.84	4.84	4.84
47	NASDAQ	GTIM	Tue, Oct 24, 1995	5.16	5.16	4.84	4.84
46	NASDAQ	GTIM	Mon, Oct 23, 1995	5.00	5.16	4.84	4.84
45	NASDAQ	GTIM	Fri, Oct 20, 1995	5.00	5.55	5.00	5.00
44	NASDAQ	GTIM	Thu, Oct 19, 1995	5.47	5.47	4.84	5.16
43	NASDAQ	GTIM	Wed, Oct 18, 1995	5.00	5.00	4.84	4.84
42	NASDAQ	GTIM	Tue, Oct 17, 1995	5.00	5.63	5.00	5.31
41	NASDAQ	GTIM	Mon, Oct 16, 1995	5.63	5.63	5.00	5.63
40	NASDAQ	GTIM	Fri, Oct 13, 1995	5.63	5.63	5.31	5.31
39	NASDAQ	GTIM	Thu, Oct 12, 1995	5.00	5.63	5.00	5.63
38	NASDAQ	GTIM	Wed, Oct 11, 1995	5.78	5.78	5.00	5.00
37	NASDAQ	GTIM	Tue, Oct 10, 1995	5.00	5.00	5.00	5.00
36	NASDAQ	GTIM	Mon, Oct 9, 1995	5.63	5.63	5.00	5.63
35	NASDAQ	GTIM	Fri, Oct 6, 1995	4.84	5.55	4.84	5.55
34	NASDAQ	GTIM	Thu, Oct 5, 1995	5.16	5.16	4.84	4.84
33	NASDAQ	GTIM	Wed, Oct 4, 1995	5.16	5.16	4.84	4.84
32	NASDAQ	GTIM	Tue, Oct 3, 1995	4.84	5.16	4.84	5.16
31	NASDAQ	GTIM	Mon, Oct 2, 1995	5.00	5.16	4.84	4.84
30	NASDAQ	GTIM	Fri, Sep 29, 1995	4.84	5.16	4.69	5.16
29	NASDAQ	GTIM	Thu, Sep 28, 1995	4.69	5.16	4.69	5.16
28	NASDAQ	GTIM	Wed, Sep 27, 1995	4.84	4.84	4.69	4.69
27	NASDAQ	GTIM	Tue, Sep 26, 1995	4.69	5.00	4.69	5.00
26	NASDAQ	GTIM	Mon, Sep 25, 1995	4.69	5.16	4.69	5.16
25	NASDAQ	GTIM	Fri, Sep 22, 1995	5.16	5.16	5.16	5.16
24	NASDAQ	GTIM	Thu, Sep 21, 1995	5.16	5.16	4.69	5.16
23	NASDAQ	GTIM	Wed, Sep 20, 1995	4.69	5.00	4.69	5.00
22	NASDAQ	GTIM	Tue, Sep 19, 1995	5.16	5.16	4.69	4.69
21	NASDAQ	GTIM	Mon, Sep 18, 1995	4.69	5.16	4.69	5.16
20	NASDAQ	GTIM	Fri, Sep 15, 1995	5.00	5.16	4.69	5.16
19	NASDAQ	GTIM	Thu, Sep 14, 1995	5.00	5.16	4.69	4.69
18	NASDAQ	GTIM	Wed, Sep 13, 1995	5.16	5.16	4.69	4.69
17	NASDAQ	GTIM	Tue, Sep 12, 1995	5.00	5.47	4.69	5.16
16	NASDAQ	GTIM	Mon, Sep 11, 1995	5.31	5.63	5.00	5.00
15	NASDAQ	GTIM	Fri, Sep 8, 1995	5.63	5.63	5.00	5.00
14	NASDAQ	GTIM	Thu, Sep 7, 1995	5.47	5.63	4.84	5.31
13	NASDAQ	GTIM	Wed, Sep 6, 1995	5.47	5.78	5.47	5.63
12	NASDAQ	GTIM	Tue, Sep 5, 1995	5.78	5.78	5.47	5.63
11	NASDAQ	GTIM	Fri, Sep 1, 1995	5.70	5.70	5.63	5.63
10	NASDAQ	GTIM	Thu, Aug 31, 1995	5.47	5.78	5.47	5.63
9	NASDAQ	GTIM	Wed, Aug 30, 1995	5.78	5.78	5.47	5.78
8	NASDAQ	GTIM	Tue, Aug 29, 1995	5.78	5.78	5.63	5.63
7	NASDAQ	GTIM	Mon, Aug 28, 1995	5.63	5.63	5.47	5.47
6	NASDAQ	GTIM	Fri, Aug 25, 1995	5.47	5.94	5.47	5.94
5	NASDAQ	GTIM	Thu, Aug 24, 1995	5.94	5.94	5.47	5.94
4	NASDAQ	GTIM	Wed, Aug 23, 1995	5.94	5.94	5.47	5.63
3	NASDAQ	GTIM	Tue, Aug 22, 1995	5.31	5.94	5.31	5.94
2	NASDAQ	GTIM	Mon, Aug 21, 1995	5.31	5.31	5.31	5.31
1	NASDAQ	GTIM	Fri, Aug 18, 1995	5.31	5.94	5.31	5.94
#	Exchange	Symbol	Date	Open	High	Low	Close

Good Times Restaurants Inc NASDAQ:GTIM 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