Tredegar Corp NYSE:TG Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	TG	Wed, Mar 6, 2024	4.23	4.25	4.03	4.18
7999	NYSE	TG	Tue, Mar 5, 2024	4.13	4.23	4.12	4.18
7998	NYSE	TG	Mon, Mar 4, 2024	4.26	4.29	4.08	4.17
7997	NYSE	TG	Fri, Mar 1, 2024	4.35	4.40	4.22	4.22
7996	NYSE	TG	Thu, Feb 29, 2024	4.45	4.47	4.32	4.35
7995	NYSE	TG	Wed, Feb 28, 2024	4.38	4.42	4.34	4.34
7994	NYSE	TG	Tue, Feb 27, 2024	4.39	4.52	4.37	4.44
7993	NYSE	TG	Mon, Feb 26, 2024	4.40	4.42	4.28	4.36
7992	NYSE	TG	Fri, Feb 23, 2024	4.40	4.44	4.30	4.43
7991	NYSE	TG	Thu, Feb 22, 2024	4.39	4.48	4.36	4.38
7990	NYSE	TG	Wed, Feb 21, 2024	4.43	4.47	4.38	4.38
7989	NYSE	TG	Tue, Feb 20, 2024	4.54	4.63	4.42	4.44
7988	NYSE	TG	Fri, Feb 16, 2024	4.72	4.86	4.60	4.64
7987	NYSE	TG	Thu, Feb 15, 2024	4.57	4.79	4.57	4.78
7986	NYSE	TG	Wed, Feb 14, 2024	4.56	4.61	4.43	4.50
7985	NYSE	TG	Tue, Feb 13, 2024	4.67	4.74	4.46	4.53
7984	NYSE	TG	Mon, Feb 12, 2024	4.77	4.99	4.77	4.95
7983	NYSE	TG	Fri, Feb 9, 2024	4.75	4.85	4.67	4.78
7982	NYSE	TG	Thu, Feb 8, 2024	4.59	4.71	4.56	4.71
7981	NYSE	TG	Wed, Feb 7, 2024	4.57	4.66	4.50	4.59
7980	NYSE	TG	Tue, Feb 6, 2024	4.60	4.73	4.52	4.54
7979	NYSE	TG	Mon, Feb 5, 2024	4.65	4.71	4.58	4.65
7978	NYSE	TG	Fri, Feb 2, 2024	4.72	4.79	4.65	4.65
7977	NYSE	TG	Thu, Feb 1, 2024	4.77	4.86	4.65	4.82
7976	NYSE	TG	Wed, Jan 31, 2024	5.02	5.04	4.70	4.73
7975	NYSE	TG	Tue, Jan 30, 2024	4.91	5.09	4.91	5.00
7974	NYSE	TG	Mon, Jan 29, 2024	4.95	4.96	4.84	4.95
7973	NYSE	TG	Fri, Jan 26, 2024	5.00	5.03	4.86	4.91
7972	NYSE	TG	Thu, Jan 25, 2024	4.92	4.98	4.83	4.95
7971	NYSE	TG	Wed, Jan 24, 2024	5.00	5.03	4.79	4.84
7970	NYSE	TG	Tue, Jan 23, 2024	5.19	5.19	4.91	4.92
7969	NYSE	TG	Mon, Jan 22, 2024	4.84	5.12	4.83	5.11
7968	NYSE	TG	Fri, Jan 19, 2024	4.74	4.81	4.61	4.79
7967	NYSE	TG	Thu, Jan 18, 2024	4.78	4.78	4.64	4.68
7966	NYSE	TG	Wed, Jan 17, 2024	4.83	4.89	4.70	4.71
7965	NYSE	TG	Tue, Jan 16, 2024	5.14	5.14	4.88	4.89
7964	NYSE	TG	Fri, Jan 12, 2024	5.25	5.28	5.12	5.17
7963	NYSE	TG	Thu, Jan 11, 2024	5.14	5.17	5.02	5.16
7962	NYSE	TG	Wed, Jan 10, 2024	5.22	5.27	5.11	5.19
7961	NYSE	TG	Tue, Jan 9, 2024	5.19	5.29	5.14	5.21
7960	NYSE	TG	Mon, Jan 8, 2024	5.06	5.28	5.03	5.22
7959	NYSE	TG	Fri, Jan 5, 2024	5.00	5.16	5.00	5.08
7958	NYSE	TG	Thu, Jan 4, 2024	5.13	5.21	5.03	5.08
7957	NYSE	TG	Wed, Jan 3, 2024	5.39	5.39	5.07	5.07
7956	NYSE	TG	Tue, Jan 2, 2024	5.45	5.54	5.39	5.45
7955	NYSE	TG	Fri, Dec 29, 2023	5.50	5.57	5.41	5.41
7954	NYSE	TG	Thu, Dec 28, 2023	5.49	5.59	5.44	5.53
7953	NYSE	TG	Wed, Dec 27, 2023	5.55	5.63	5.45	5.50
7952	NYSE	TG	Tue, Dec 26, 2023	5.31	5.64	5.31	5.46
7951	NYSE	TG	Fri, Dec 22, 2023	5.38	5.50	5.23	5.26
7950	NYSE	TG	Thu, Dec 21, 2023	5.18	5.42	5.10	5.40
7949	NYSE	TG	Wed, Dec 20, 2023	5.21	5.23	4.97	5.16
7948	NYSE	TG	Tue, Dec 19, 2023	4.93	5.15	4.87	5.14
7947	NYSE	TG	Mon, Dec 18, 2023	4.98	4.98	4.74	4.88
7946	NYSE	TG	Fri, Dec 15, 2023	4.98	4.99	4.82	4.91
7945	NYSE	TG	Thu, Dec 14, 2023	4.87	5.06	4.74	4.94
7944	NYSE	TG	Wed, Dec 13, 2023	4.42	4.78	4.41	4.75
7943	NYSE	TG	Tue, Dec 12, 2023	4.64	4.64	4.44	4.45
7942	NYSE	TG	Mon, Dec 11, 2023	4.80	4.80	4.63	4.65
7941	NYSE	TG	Fri, Dec 8, 2023	4.74	4.85	4.71	4.81
7940	NYSE	TG	Thu, Dec 7, 2023	4.75	4.78	4.64	4.76
7939	NYSE	TG	Wed, Dec 6, 2023	4.77	4.91	4.67	4.71
7938	NYSE	TG	Tue, Dec 5, 2023	4.98	4.98	4.70	4.71
7937	NYSE	TG	Mon, Dec 4, 2023	4.91	5.06	4.90	5.01
7936	NYSE	TG	Fri, Dec 1, 2023	4.70	4.89	4.65	4.88
7935	NYSE	TG	Thu, Nov 30, 2023	4.80	4.80	4.65	4.70
7934	NYSE	TG	Wed, Nov 29, 2023	4.73	4.88	4.72	4.77
7933	NYSE	TG	Tue, Nov 28, 2023	4.66	4.69	4.59	4.68
7932	NYSE	TG	Mon, Nov 27, 2023	4.84	4.84	4.65	4.67
7931	NYSE	TG	Fri, Nov 24, 2023	4.80	4.93	4.77	4.88
7930	NYSE	TG	Wed, Nov 22, 2023	4.78	4.87	4.76	4.80
7929	NYSE	TG	Tue, Nov 21, 2023	4.86	4.88	4.79	4.81
7928	NYSE	TG	Mon, Nov 20, 2023	4.91	5.03	4.80	4.91
7927	NYSE	TG	Fri, Nov 17, 2023	4.86	4.94	4.79	4.88
7926	NYSE	TG	Thu, Nov 16, 2023	4.78	4.82	4.69	4.80
7925	NYSE	TG	Wed, Nov 15, 2023	4.85	4.96	4.79	4.80
7924	NYSE	TG	Tue, Nov 14, 2023	4.59	4.87	4.59	4.87
7923	NYSE	TG	Mon, Nov 13, 2023	4.41	4.59	4.39	4.51
7922	NYSE	TG	Fri, Nov 10, 2023	4.52	4.54	4.38	4.41
7921	NYSE	TG	Thu, Nov 9, 2023	4.67	4.67	4.44	4.45
7920	NYSE	TG	Wed, Nov 8, 2023	4.74	4.74	4.56	4.56
7919	NYSE	TG	Tue, Nov 7, 2023	4.69	4.79	4.68	4.74
7918	NYSE	TG	Mon, Nov 6, 2023	4.76	4.76	4.63	4.71
7917	NYSE	TG	Fri, Nov 3, 2023	4.59	4.87	4.59	4.78
7916	NYSE	TG	Thu, Nov 2, 2023	4.41	4.53	4.41	4.50
7915	NYSE	TG	Wed, Nov 1, 2023	4.51	4.51	4.35	4.36
7914	NYSE	TG	Tue, Oct 31, 2023	4.59	4.67	4.47	4.48
7913	NYSE	TG	Mon, Oct 30, 2023	4.59	4.66	4.51	4.60
7912	NYSE	TG	Fri, Oct 27, 2023	4.71	4.72	4.50	4.52
7911	NYSE	TG	Thu, Oct 26, 2023	4.83	4.92	4.70	4.71
7910	NYSE	TG	Wed, Oct 25, 2023	4.89	4.92	4.82	4.87
7909	NYSE	TG	Tue, Oct 24, 2023	4.89	4.94	4.77	4.89
7908	NYSE	TG	Mon, Oct 23, 2023	5.00	5.05	4.86	4.86
7907	NYSE	TG	Fri, Oct 20, 2023	5.16	5.17	5.00	5.03
7906	NYSE	TG	Thu, Oct 19, 2023	5.26	5.26	5.17	5.17
7905	NYSE	TG	Wed, Oct 18, 2023	5.28	5.33	5.23	5.26
7904	NYSE	TG	Tue, Oct 17, 2023	5.30	5.43	5.30	5.33
7903	NYSE	TG	Mon, Oct 16, 2023	5.25	5.40	5.19	5.34
7902	NYSE	TG	Fri, Oct 13, 2023	5.35	5.35	5.20	5.20
7901	NYSE	TG	Thu, Oct 12, 2023	5.30	5.30	5.16	5.27
7900	NYSE	TG	Wed, Oct 11, 2023	5.40	5.44	5.21	5.23
7899	NYSE	TG	Tue, Oct 10, 2023	5.27	5.47	5.27	5.40
7898	NYSE	TG	Mon, Oct 9, 2023	5.12	5.24	5.10	5.20
7897	NYSE	TG	Fri, Oct 6, 2023	5.14	5.28	5.10	5.22
7896	NYSE	TG	Thu, Oct 5, 2023	5.17	5.26	5.11	5.17
7895	NYSE	TG	Wed, Oct 4, 2023	5.50	5.53	5.15	5.21
7894	NYSE	TG	Tue, Oct 3, 2023	5.31	5.53	5.22	5.50
7893	NYSE	TG	Mon, Oct 2, 2023	5.39	5.41	5.18	5.36
7892	NYSE	TG	Fri, Sep 29, 2023	5.26	5.42	5.24	5.41
7891	NYSE	TG	Thu, Sep 28, 2023	5.27	5.34	5.19	5.21
7890	NYSE	TG	Wed, Sep 27, 2023	5.20	5.29	5.13	5.26
7889	NYSE	TG	Tue, Sep 26, 2023	5.17	5.26	5.14	5.19
7888	NYSE	TG	Mon, Sep 25, 2023	5.13	5.20	5.08	5.20
7887	NYSE	TG	Fri, Sep 22, 2023	5.21	5.27	5.15	5.18
7886	NYSE	TG	Thu, Sep 21, 2023	5.44	5.44	5.22	5.22
7885	NYSE	TG	Wed, Sep 20, 2023	5.32	5.59	5.32	5.44
7884	NYSE	TG	Tue, Sep 19, 2023	5.15	5.28	5.10	5.28
7883	NYSE	TG	Mon, Sep 18, 2023	5.24	5.29	5.12	5.16
7882	NYSE	TG	Fri, Sep 15, 2023	5.36	5.37	5.23	5.24
7881	NYSE	TG	Thu, Sep 14, 2023	5.37	5.49	5.35	5.36
7880	NYSE	TG	Wed, Sep 13, 2023	5.47	5.49	5.22	5.29
7879	NYSE	TG	Tue, Sep 12, 2023	5.63	5.66	5.47	5.49
7878	NYSE	TG	Mon, Sep 11, 2023	5.60	5.72	5.60	5.65
7877	NYSE	TG	Fri, Sep 8, 2023	5.53	5.61	5.46	5.59
7876	NYSE	TG	Thu, Sep 7, 2023	5.63	5.70	5.51	5.55
7875	NYSE	TG	Wed, Sep 6, 2023	5.81	5.97	5.58	5.64
7874	NYSE	TG	Tue, Sep 5, 2023	5.57	5.83	5.50	5.82
7873	NYSE	TG	Fri, Sep 1, 2023	5.06	5.23	5.06	5.20
7872	NYSE	TG	Thu, Aug 31, 2023	5.06	5.16	5.02	5.03
7871	NYSE	TG	Wed, Aug 30, 2023	5.13	5.17	5.03	5.04
7870	NYSE	TG	Tue, Aug 29, 2023	5.10	5.16	5.08	5.13
7869	NYSE	TG	Mon, Aug 28, 2023	5.13	5.22	5.08	5.09
7868	NYSE	TG	Fri, Aug 25, 2023	5.15	5.18	5.08	5.11
7867	NYSE	TG	Thu, Aug 24, 2023	5.15	5.18	5.06	5.11
7866	NYSE	TG	Wed, Aug 23, 2023	5.09	5.23	5.09	5.16
7865	NYSE	TG	Tue, Aug 22, 2023	5.05	5.19	5.00	5.10
7864	NYSE	TG	Mon, Aug 21, 2023	5.01	5.06	4.90	5.02
7863	NYSE	TG	Fri, Aug 18, 2023	5.16	5.20	4.99	4.99
7862	NYSE	TG	Thu, Aug 17, 2023	5.06	5.24	5.06	5.22
7861	NYSE	TG	Wed, Aug 16, 2023	5.00	5.37	5.00	5.08
7860	NYSE	TG	Tue, Aug 15, 2023	5.08	5.14	4.97	4.99
7859	NYSE	TG	Mon, Aug 14, 2023	5.25	5.29	5.07	5.12
7858	NYSE	TG	Fri, Aug 11, 2023	5.20	5.40	5.20	5.27
7857	NYSE	TG	Thu, Aug 10, 2023	5.10	5.27	4.99	5.24
7856	NYSE	TG	Wed, Aug 9, 2023	6.00	6.00	4.91	5.08
7855	NYSE	TG	Tue, Aug 8, 2023	6.54	6.54	6.33	6.37
7854	NYSE	TG	Mon, Aug 7, 2023	6.55	6.61	6.45	6.56
7853	NYSE	TG	Fri, Aug 4, 2023	6.60	6.73	6.55	6.57
7852	NYSE	TG	Thu, Aug 3, 2023	6.55	6.72	6.52	6.54
7851	NYSE	TG	Wed, Aug 2, 2023	6.70	6.70	6.56	6.60
7850	NYSE	TG	Tue, Aug 1, 2023	6.89	6.96	6.73	6.78
7849	NYSE	TG	Mon, Jul 31, 2023	6.86	6.97	6.86	6.92
7848	NYSE	TG	Fri, Jul 28, 2023	6.84	6.94	6.80	6.88
7847	NYSE	TG	Thu, Jul 27, 2023	7.07	7.09	6.76	6.78
7846	NYSE	TG	Wed, Jul 26, 2023	7.00	7.17	7.00	7.08
7845	NYSE	TG	Tue, Jul 25, 2023	6.82	7.05	6.80	7.00
7844	NYSE	TG	Mon, Jul 24, 2023	6.73	6.87	6.62	6.86
7843	NYSE	TG	Fri, Jul 21, 2023	6.61	6.71	6.54	6.71
7842	NYSE	TG	Thu, Jul 20, 2023	6.66	6.66	6.51	6.56
7841	NYSE	TG	Wed, Jul 19, 2023	6.46	6.64	6.46	6.64
7840	NYSE	TG	Tue, Jul 18, 2023	6.58	6.75	6.46	6.47
7839	NYSE	TG	Mon, Jul 17, 2023	6.66	6.70	6.52	6.58
7838	NYSE	TG	Fri, Jul 14, 2023	6.69	6.76	6.54	6.71
7837	NYSE	TG	Thu, Jul 13, 2023	6.61	6.72	6.56	6.65
7836	NYSE	TG	Wed, Jul 12, 2023	6.62	6.72	6.53	6.59
7835	NYSE	TG	Tue, Jul 11, 2023	6.49	6.53	6.40	6.51
7834	NYSE	TG	Mon, Jul 10, 2023	6.58	6.69	6.45	6.48
7833	NYSE	TG	Fri, Jul 7, 2023	6.35	6.65	6.34	6.60
7832	NYSE	TG	Thu, Jul 6, 2023	6.52	6.54	6.31	6.36
7831	NYSE	TG	Wed, Jul 5, 2023	6.82	6.82	6.54	6.57
7830	NYSE	TG	Mon, Jul 3, 2023	6.65	6.89	6.64	6.87
7829	NYSE	TG	Fri, Jun 30, 2023	6.90	6.91	6.61	6.67
7828	NYSE	TG	Thu, Jun 29, 2023	6.70	6.83	6.68	6.82
7827	NYSE	TG	Wed, Jun 28, 2023	6.65	6.68	6.53	6.66
7826	NYSE	TG	Tue, Jun 27, 2023	6.65	6.73	6.55	6.66
7825	NYSE	TG	Mon, Jun 26, 2023	6.65	6.75	6.59	6.64
7824	NYSE	TG	Fri, Jun 23, 2023	6.40	6.65	6.33	6.63
7823	NYSE	TG	Thu, Jun 22, 2023	6.26	6.56	6.21	6.50
7822	NYSE	TG	Wed, Jun 21, 2023	5.97	6.30	5.91	6.29
7821	NYSE	TG	Tue, Jun 20, 2023	6.00	6.15	5.87	6.00
7820	NYSE	TG	Fri, Jun 16, 2023	6.24	6.24	5.85	6.00
7819	NYSE	TG	Thu, Jun 15, 2023	6.31	6.33	6.07	6.20
7818	NYSE	TG	Wed, Jun 14, 2023	6.87	6.89	6.36	6.28
7817	NYSE	TG	Tue, Jun 13, 2023	7.19	7.27	6.73	6.83
7816	NYSE	TG	Mon, Jun 12, 2023	7.24	7.32	7.11	7.17
7815	NYSE	TG	Fri, Jun 9, 2023	7.48	7.48	7.17	7.32
7814	NYSE	TG	Thu, Jun 8, 2023	7.79	7.79	7.44	7.52
7813	NYSE	TG	Wed, Jun 7, 2023	7.49	7.81	7.43	7.77
7812	NYSE	TG	Tue, Jun 6, 2023	7.01	7.48	6.93	7.44
7811	NYSE	TG	Mon, Jun 5, 2023	7.20	7.10	6.58	7.66
7810	NYSE	TG	Fri, Jun 2, 2023	7.41	7.67	7.37	7.66
7809	NYSE	TG	Thu, Jun 1, 2023	7.07	7.32	6.96	7.26
7808	NYSE	TG	Wed, May 31, 2023	7.20	7.28	6.95	7.03
7807	NYSE	TG	Tue, May 30, 2023	7.29	7.35	7.08	7.22
7806	NYSE	TG	Fri, May 26, 2023	7.33	7.34	7.15	7.27
7805	NYSE	TG	Thu, May 25, 2023	7.47	7.48	7.27	7.30
7804	NYSE	TG	Wed, May 24, 2023	7.69	7.69	7.48	7.53
7803	NYSE	TG	Tue, May 23, 2023	7.55	7.89	7.50	7.73
7802	NYSE	TG	Mon, May 22, 2023	7.57	7.64	7.44	7.60
7801	NYSE	TG	Fri, May 19, 2023	7.83	7.83	7.54	7.62
7800	NYSE	TG	Thu, May 18, 2023	7.61	7.76	7.55	7.73
7799	NYSE	TG	Wed, May 17, 2023	7.45	7.72	7.43	7.65
7798	NYSE	TG	Tue, May 16, 2023	7.47	7.54	7.31	7.43
7797	NYSE	TG	Mon, May 15, 2023	7.65	7.67	7.42	7.43
7796	NYSE	TG	Fri, May 12, 2023	7.68	7.73	7.40	7.60
7795	NYSE	TG	Thu, May 11, 2023	7.77	7.87	7.66	7.69
7794	NYSE	TG	Wed, May 10, 2023	8.07	8.10	7.77	7.84
7793	NYSE	TG	Tue, May 9, 2023	8.00	8.32	8.00	8.01
7792	NYSE	TG	Mon, May 8, 2023	9.41	9.44	7.77	7.99
7791	NYSE	TG	Fri, May 5, 2023	9.38	9.49	9.33	9.42
7790	NYSE	TG	Thu, May 4, 2023	9.17	9.29	8.96	9.24
7789	NYSE	TG	Wed, May 3, 2023	9.34	9.53	9.24	9.24
7788	NYSE	TG	Tue, May 2, 2023	9.30	9.31	9.05	9.27
7787	NYSE	TG	Mon, May 1, 2023	9.38	9.49	9.22	9.34
7786	NYSE	TG	Fri, Apr 28, 2023	9.21	9.43	9.21	9.38
7785	NYSE	TG	Thu, Apr 27, 2023	8.96	9.25	8.94	9.25
7784	NYSE	TG	Wed, Apr 26, 2023	8.97	9.03	8.87	8.94
7783	NYSE	TG	Tue, Apr 25, 2023	9.00	9.08	8.90	9.03
7782	NYSE	TG	Mon, Apr 24, 2023	8.99	9.11	8.99	9.06
7781	NYSE	TG	Fri, Apr 21, 2023	9.10	9.10	8.91	9.00
7780	NYSE	TG	Thu, Apr 20, 2023	9.13	9.21	9.00	9.11
7779	NYSE	TG	Wed, Apr 19, 2023	9.12	9.20	9.09	9.17
7778	NYSE	TG	Tue, Apr 18, 2023	9.33	9.37	9.09	9.19
7777	NYSE	TG	Mon, Apr 17, 2023	9.14	9.31	9.14	9.28
7776	NYSE	TG	Fri, Apr 14, 2023	9.18	9.22	9.03	9.11
7775	NYSE	TG	Thu, Apr 13, 2023	8.95	9.18	8.92	9.11
7774	NYSE	TG	Wed, Apr 12, 2023	9.25	9.25	8.91	8.94
7773	NYSE	TG	Tue, Apr 11, 2023	9.21	9.32	9.19	9.22
7772	NYSE	TG	Mon, Apr 10, 2023	9.01	9.23	9.00	9.13
7771	NYSE	TG	Thu, Apr 6, 2023	8.92	9.08	8.88	9.00
7770	NYSE	TG	Wed, Apr 5, 2023	8.97	8.97	8.79	8.90
7769	NYSE	TG	Tue, Apr 4, 2023	9.25	9.26	8.92	9.00
7768	NYSE	TG	Mon, Apr 3, 2023	9.17	9.34	9.10	9.25
7767	NYSE	TG	Fri, Mar 31, 2023	9.07	9.13	8.93	9.13
7766	NYSE	TG	Thu, Mar 30, 2023	9.16	9.21	8.90	8.95
7765	NYSE	TG	Wed, Mar 29, 2023	9.05	9.24	9.04	9.12
7764	NYSE	TG	Tue, Mar 28, 2023	8.90	9.04	8.79	9.01
7763	NYSE	TG	Mon, Mar 27, 2023	8.78	9.03	8.73	8.86
7762	NYSE	TG	Fri, Mar 24, 2023	8.58	8.84	8.56	8.68
7761	NYSE	TG	Thu, Mar 23, 2023	8.82	9.00	8.58	8.60
7760	NYSE	TG	Wed, Mar 22, 2023	9.00	9.12	8.84	8.78
7759	NYSE	TG	Tue, Mar 21, 2023	9.09	9.24	8.93	8.96
7758	NYSE	TG	Mon, Mar 20, 2023	9.05	9.11	8.87	8.94
7757	NYSE	TG	Fri, Mar 17, 2023	9.60	9.62	8.72	8.98
7756	NYSE	TG	Thu, Mar 16, 2023	10.06	10.11	9.00	9.68
7755	NYSE	TG	Wed, Mar 15, 2023	10.57	10.57	10.14	10.21
7754	NYSE	TG	Tue, Mar 14, 2023	11.01	11.08	10.52	10.69
7753	NYSE	TG	Mon, Mar 13, 2023	10.98	11.07	10.72	10.75
7752	NYSE	TG	Fri, Mar 10, 2023	11.35	11.35	10.96	11.15
7751	NYSE	TG	Thu, Mar 9, 2023	11.63	11.64	11.34	11.44
7750	NYSE	TG	Wed, Mar 8, 2023	11.50	11.62	11.33	11.60
7749	NYSE	TG	Tue, Mar 7, 2023	11.32	11.56	11.22	11.51
7748	NYSE	TG	Mon, Mar 6, 2023	11.92	11.92	11.22	11.35
7747	NYSE	TG	Fri, Mar 3, 2023	11.84	12.04	11.72	11.92
7746	NYSE	TG	Thu, Mar 2, 2023	11.72	11.77	11.59	11.75
7745	NYSE	TG	Wed, Mar 1, 2023	11.62	11.86	11.52	11.82
7744	NYSE	TG	Tue, Feb 28, 2023	11.37	11.65	11.30	11.62
7743	NYSE	TG	Mon, Feb 27, 2023	11.59	11.67	11.36	11.39
7742	NYSE	TG	Fri, Feb 24, 2023	11.60	11.67	11.43	11.56
7741	NYSE	TG	Thu, Feb 23, 2023	11.84	11.85	11.53	11.75
7740	NYSE	TG	Wed, Feb 22, 2023	11.73	11.79	11.64	11.75
7739	NYSE	TG	Tue, Feb 21, 2023	11.97	11.99	11.60	11.70
7738	NYSE	TG	Fri, Feb 17, 2023	12.04	12.32	12.02	12.11
7737	NYSE	TG	Thu, Feb 16, 2023	11.74	12.09	11.71	12.03
7736	NYSE	TG	Wed, Feb 15, 2023	11.77	11.94	11.71	11.94
7735	NYSE	TG	Tue, Feb 14, 2023	11.80	11.96	11.65	11.88
7734	NYSE	TG	Mon, Feb 13, 2023	11.66	11.85	11.54	11.84
7733	NYSE	TG	Fri, Feb 10, 2023	11.56	11.70	11.41	11.65
7732	NYSE	TG	Thu, Feb 9, 2023	12.05	12.06	11.58	11.58
7731	NYSE	TG	Wed, Feb 8, 2023	12.20	12.20	11.81	11.92
7730	NYSE	TG	Tue, Feb 7, 2023	12.13	12.35	12.07	12.31
7729	NYSE	TG	Mon, Feb 6, 2023	12.33	12.37	12.13	12.21
7728	NYSE	TG	Fri, Feb 3, 2023	12.22	12.48	12.14	12.41
7727	NYSE	TG	Thu, Feb 2, 2023	12.32	12.39	12.15	12.34
7726	NYSE	TG	Wed, Feb 1, 2023	12.16	12.51	12.08	12.36
7725	NYSE	TG	Tue, Jan 31, 2023	11.72	12.16	11.54	12.13
7724	NYSE	TG	Mon, Jan 30, 2023	11.58	11.80	11.58	11.71
7723	NYSE	TG	Fri, Jan 27, 2023	11.76	11.85	11.68	11.69
7722	NYSE	TG	Thu, Jan 26, 2023	11.75	11.76	11.62	11.76
7721	NYSE	TG	Wed, Jan 25, 2023	11.64	11.73	11.52	11.73
7720	NYSE	TG	Tue, Jan 24, 2023	11.69	11.81	11.54	11.74
7719	NYSE	TG	Mon, Jan 23, 2023	11.60	11.76	11.56	11.70
7718	NYSE	TG	Fri, Jan 20, 2023	11.53	11.63	11.30	11.59
7717	NYSE	TG	Thu, Jan 19, 2023	11.55	11.55	11.25	11.48
7716	NYSE	TG	Wed, Jan 18, 2023	11.83	11.92	11.42	11.59
7715	NYSE	TG	Tue, Jan 17, 2023	11.82	11.87	11.57	11.73
7714	NYSE	TG	Fri, Jan 13, 2023	11.78	11.92	11.66	11.80
7713	NYSE	TG	Thu, Jan 12, 2023	11.80	11.86	11.60	11.77
7712	NYSE	TG	Wed, Jan 11, 2023	11.52	11.76	11.52	11.76
7711	NYSE	TG	Tue, Jan 10, 2023	10.98	11.45	10.93	11.45
7710	NYSE	TG	Mon, Jan 9, 2023	10.95	11.16	10.78	11.05
7709	NYSE	TG	Fri, Jan 6, 2023	10.28	10.81	10.28	10.81
7708	NYSE	TG	Thu, Jan 5, 2023	10.30	10.30	10.05	10.25
7707	NYSE	TG	Wed, Jan 4, 2023	10.45	10.53	10.25	10.26
7706	NYSE	TG	Tue, Jan 3, 2023	10.30	10.46	10.19	10.32
7705	NYSE	TG	Fri, Dec 30, 2022	10.03	10.28	9.96	10.22
7704	NYSE	TG	Thu, Dec 29, 2022	10.00	10.16	9.99	10.05
7703	NYSE	TG	Wed, Dec 28, 2022	10.11	10.24	9.95	9.98
7702	NYSE	TG	Tue, Dec 27, 2022	10.30	10.32	10.09	10.13
7701	NYSE	TG	Fri, Dec 23, 2022	10.22	10.34	10.22	10.31
7700	NYSE	TG	Thu, Dec 22, 2022	10.30	10.37	10.08	10.25
7699	NYSE	TG	Wed, Dec 21, 2022	10.64	10.70	10.36	10.41
7698	NYSE	TG	Tue, Dec 20, 2022	10.86	10.96	10.52	10.57
7697	NYSE	TG	Mon, Dec 19, 2022	11.36	11.50	10.84	10.90
7696	NYSE	TG	Fri, Dec 16, 2022	10.88	11.53	10.88	11.41
7695	NYSE	TG	Thu, Dec 15, 2022	11.15	11.21	10.91	11.00
7694	NYSE	TG	Wed, Dec 14, 2022	11.36	11.48	11.19	11.22
7693	NYSE	TG	Tue, Dec 13, 2022	11.38	11.79	11.22	11.34
7692	NYSE	TG	Mon, Dec 12, 2022	10.84	11.38	10.81	11.24
7691	NYSE	TG	Fri, Dec 9, 2022	10.70	11.05	10.70	10.80
7690	NYSE	TG	Thu, Dec 8, 2022	10.69	11.15	10.62	10.74
7689	NYSE	TG	Wed, Dec 7, 2022	10.50	10.70	10.41	10.64
7688	NYSE	TG	Tue, Dec 6, 2022	10.40	10.50	10.30	10.50
7687	NYSE	TG	Mon, Dec 5, 2022	10.46	10.56	10.30	10.35
7686	NYSE	TG	Fri, Dec 2, 2022	10.31	10.66	10.31	10.51
7685	NYSE	TG	Thu, Dec 1, 2022	10.35	10.54	10.33	10.43
7684	NYSE	TG	Wed, Nov 30, 2022	10.23	10.34	10.03	10.34
7683	NYSE	TG	Tue, Nov 29, 2022	10.00	10.30	10.00	10.25
7682	NYSE	TG	Mon, Nov 28, 2022	10.25	10.26	10.06	10.08
7681	NYSE	TG	Fri, Nov 25, 2022	10.43	10.51	10.33	10.33
7680	NYSE	TG	Wed, Nov 23, 2022	10.51	10.59	10.46	10.51
7679	NYSE	TG	Tue, Nov 22, 2022	10.40	10.65	10.38	10.52
7678	NYSE	TG	Mon, Nov 21, 2022	10.33	10.40	10.24	10.32
7677	NYSE	TG	Fri, Nov 18, 2022	10.33	10.49	10.20	10.33
7676	NYSE	TG	Thu, Nov 17, 2022	9.97	10.18	9.93	10.16
7675	NYSE	TG	Wed, Nov 16, 2022	10.03	10.19	9.89	10.08
7674	NYSE	TG	Tue, Nov 15, 2022	10.25	10.37	10.06	10.07
7673	NYSE	TG	Mon, Nov 14, 2022	10.41	10.46	10.13	10.16
7672	NYSE	TG	Fri, Nov 11, 2022	10.55	10.94	10.43	10.47
7671	NYSE	TG	Thu, Nov 10, 2022	10.34	10.51	10.17	10.42
7670	NYSE	TG	Wed, Nov 9, 2022	10.96	10.96	10.05	10.07
7669	NYSE	TG	Tue, Nov 8, 2022	11.08	11.18	10.96	11.02
7668	NYSE	TG	Mon, Nov 7, 2022	10.91	11.07	10.84	11.06
7667	NYSE	TG	Fri, Nov 4, 2022	10.57	10.91	10.54	10.90
7666	NYSE	TG	Thu, Nov 3, 2022	10.22	10.59	10.21	10.50
7665	NYSE	TG	Wed, Nov 2, 2022	10.51	10.72	10.31	10.36
7664	NYSE	TG	Tue, Nov 1, 2022	10.74	10.77	10.46	10.56
7663	NYSE	TG	Mon, Oct 31, 2022	10.84	10.92	10.77	10.89
7662	NYSE	TG	Fri, Oct 28, 2022	10.75	10.93	10.65	10.93
7661	NYSE	TG	Thu, Oct 27, 2022	10.70	10.85	10.64	10.73
7660	NYSE	TG	Wed, Oct 26, 2022	10.75	10.77	10.56	10.63
7659	NYSE	TG	Tue, Oct 25, 2022	10.51	10.77	10.51	10.67
7658	NYSE	TG	Mon, Oct 24, 2022	10.48	10.58	10.45	10.56
7657	NYSE	TG	Fri, Oct 21, 2022	10.24	10.55	10.24	10.47
7656	NYSE	TG	Thu, Oct 20, 2022	10.20	10.33	10.04	10.22
7655	NYSE	TG	Wed, Oct 19, 2022	10.21	10.30	10.09	10.24
7654	NYSE	TG	Tue, Oct 18, 2022	10.30	10.42	10.22	10.33
7653	NYSE	TG	Mon, Oct 17, 2022	10.21	10.35	10.16	10.21
7652	NYSE	TG	Fri, Oct 14, 2022	10.26	10.26	10.00	10.06
7651	NYSE	TG	Thu, Oct 13, 2022	9.87	10.25	9.86	10.22
7650	NYSE	TG	Wed, Oct 12, 2022	10.00	10.19	9.87	9.95
7649	NYSE	TG	Tue, Oct 11, 2022	10.01	10.23	9.97	10.03
7648	NYSE	TG	Mon, Oct 10, 2022	10.00	10.15	9.97	10.06
7647	NYSE	TG	Fri, Oct 7, 2022	10.05	10.16	9.86	9.94
7646	NYSE	TG	Thu, Oct 6, 2022	10.10	10.34	10.10	10.17
7645	NYSE	TG	Wed, Oct 5, 2022	9.95	10.13	9.88	10.10
7644	NYSE	TG	Tue, Oct 4, 2022	9.99	10.18	9.99	10.07
7643	NYSE	TG	Mon, Oct 3, 2022	9.57	10.00	9.57	9.89
7642	NYSE	TG	Fri, Sep 30, 2022	9.56	9.67	9.43	9.44
7641	NYSE	TG	Thu, Sep 29, 2022	9.61	9.61	9.43	9.60
7640	NYSE	TG	Wed, Sep 28, 2022	9.66	9.74	9.57	9.66
7639	NYSE	TG	Tue, Sep 27, 2022	9.52	9.68	9.49	9.61
7638	NYSE	TG	Mon, Sep 26, 2022	9.52	9.69	9.44	9.49
7637	NYSE	TG	Fri, Sep 23, 2022	9.67	9.71	9.48	9.60
7636	NYSE	TG	Thu, Sep 22, 2022	9.75	9.84	9.70	9.79
7635	NYSE	TG	Tue, Sep 20, 2022	9.92	9.96	9.82	9.93
7634	NYSE	TG	Mon, Sep 19, 2022	9.81	10.07	9.81	10.02
7633	NYSE	TG	Fri, Sep 16, 2022	9.86	10.02	9.78	9.95
7632	NYSE	TG	Thu, Sep 15, 2022	9.92	10.03	9.88	9.91
7631	NYSE	TG	Wed, Sep 14, 2022	10.04	10.20	10.02	10.01
7630	NYSE	TG	Tue, Sep 13, 2022	10.14	10.25	10.04	10.09
7629	NYSE	TG	Mon, Sep 12, 2022	10.41	10.46	10.29	10.35
7628	NYSE	TG	Fri, Sep 9, 2022	10.20	10.32	10.12	10.31
7627	NYSE	TG	Thu, Sep 8, 2022	10.05	10.15	9.95	10.13
7626	NYSE	TG	Wed, Sep 7, 2022	9.98	10.17	9.97	10.17
7625	NYSE	TG	Tue, Sep 6, 2022	10.14	10.14	9.89	9.97
7624	NYSE	TG	Fri, Sep 2, 2022	10.16	10.26	10.04	10.14
7623	NYSE	TG	Thu, Sep 1, 2022	10.24	10.24	10.00	10.11
7622	NYSE	TG	Wed, Aug 31, 2022	10.36	10.41	10.19	10.21
7621	NYSE	TG	Tue, Aug 30, 2022	10.52	10.57	10.28	10.42
7620	NYSE	TG	Mon, Aug 29, 2022	10.51	10.60	10.43	10.57
7619	NYSE	TG	Fri, Aug 26, 2022	10.99	10.99	10.58	10.61
7618	NYSE	TG	Thu, Aug 25, 2022	10.82	11.04	10.82	11.01
7617	NYSE	TG	Wed, Aug 24, 2022	10.65	10.81	10.60	10.79
7616	NYSE	TG	Tue, Aug 23, 2022	10.77	10.89	10.65	10.65
7615	NYSE	TG	Mon, Aug 22, 2022	10.91	10.92	10.70	10.74
7614	NYSE	TG	Fri, Aug 19, 2022	11.20	11.20	10.97	11.05
7613	NYSE	TG	Thu, Aug 18, 2022	11.30	11.40	11.23	11.28
7612	NYSE	TG	Wed, Aug 17, 2022	11.40	11.41	11.19	11.29
7611	NYSE	TG	Tue, Aug 16, 2022	11.47	11.68	11.35	11.55
7610	NYSE	TG	Mon, Aug 15, 2022	11.36	11.46	11.14	11.39
7609	NYSE	TG	Fri, Aug 12, 2022	11.41	11.53	11.22	11.51
7608	NYSE	TG	Thu, Aug 11, 2022	11.28	11.47	11.20	11.31
7607	NYSE	TG	Wed, Aug 10, 2022	11.03	11.25	11.00	11.15
7606	NYSE	TG	Tue, Aug 9, 2022	10.70	11.05	10.70	11.00
7605	NYSE	TG	Mon, Aug 8, 2022	10.36	10.71	10.36	10.58
7604	NYSE	TG	Fri, Aug 5, 2022	10.18	10.51	10.18	10.35
7603	NYSE	TG	Thu, Aug 4, 2022	10.30	10.30	10.13	10.25
7602	NYSE	TG	Wed, Aug 3, 2022	10.40	10.40	10.16	10.26
7601	NYSE	TG	Tue, Aug 2, 2022	10.85	10.85	10.37	10.39
7600	NYSE	TG	Mon, Aug 1, 2022	10.56	10.88	10.43	10.83
7599	NYSE	TG	Fri, Jul 29, 2022	10.60	10.68	10.41	10.48
7598	NYSE	TG	Thu, Jul 28, 2022	10.36	10.60	10.32	10.56
7597	NYSE	TG	Wed, Jul 27, 2022	10.27	10.47	10.24	10.41
7596	NYSE	TG	Tue, Jul 26, 2022	10.15	10.26	10.03	10.22
7595	NYSE	TG	Mon, Jul 25, 2022	10.22	10.33	10.12	10.20
7594	NYSE	TG	Fri, Jul 22, 2022	10.34	10.36	9.99	10.17
7593	NYSE	TG	Thu, Jul 21, 2022	10.16	10.30	10.06	10.28
7592	NYSE	TG	Wed, Jul 20, 2022	10.26	10.39	10.15	10.36
7591	NYSE	TG	Tue, Jul 19, 2022	10.24	10.42	10.22	10.24
7590	NYSE	TG	Mon, Jul 18, 2022	10.11	10.27	10.05	10.12
7589	NYSE	TG	Fri, Jul 15, 2022	10.05	10.08	9.88	10.01
7588	NYSE	TG	Thu, Jul 14, 2022	9.78	9.93	9.69	9.92
7587	NYSE	TG	Wed, Jul 13, 2022	9.73	9.87	9.72	9.84
7586	NYSE	TG	Tue, Jul 12, 2022	9.79	9.96	9.73	9.79
7585	NYSE	TG	Mon, Jul 11, 2022	9.89	9.96	9.76	9.83
7584	NYSE	TG	Fri, Jul 8, 2022	10.07	10.07	9.83	9.93
7583	NYSE	TG	Thu, Jul 7, 2022	10.00	10.20	9.96	10.05
7582	NYSE	TG	Wed, Jul 6, 2022	10.19	10.20	9.82	9.97
7581	NYSE	TG	Tue, Jul 5, 2022	10.10	10.31	9.98	10.31
7580	NYSE	TG	Fri, Jul 1, 2022	10.00	10.36	10.00	10.25
7579	NYSE	TG	Thu, Jun 30, 2022	10.08	10.19	9.95	10.00
7578	NYSE	TG	Wed, Jun 29, 2022	10.28	10.45	10.03	10.21
7577	NYSE	TG	Tue, Jun 28, 2022	10.77	10.85	10.31	10.35
7576	NYSE	TG	Mon, Jun 27, 2022	10.65	10.71	10.48	10.61
7575	NYSE	TG	Fri, Jun 24, 2022	10.27	10.85	10.24	10.55
7574	NYSE	TG	Thu, Jun 23, 2022	10.21	10.34	10.02	10.24
7573	NYSE	TG	Wed, Jun 22, 2022	10.01	10.39	9.95	10.25
7572	NYSE	TG	Tue, Jun 21, 2022	10.33	10.60	10.09	10.10
7571	NYSE	TG	Fri, Jun 17, 2022	10.64	10.74	10.27	10.28
7570	NYSE	TG	Thu, Jun 16, 2022	11.05	11.13	10.60	10.64
7569	NYSE	TG	Wed, Jun 15, 2022	11.31	11.41	11.05	11.14
7568	NYSE	TG	Mon, Jun 13, 2022	11.80	11.80	11.35	11.46
7567	NYSE	TG	Fri, Jun 10, 2022	12.22	12.26	11.91	11.96
7566	NYSE	TG	Thu, Jun 9, 2022	12.42	12.49	12.28	12.31
7565	NYSE	TG	Wed, Jun 8, 2022	12.60	12.60	12.26	12.45
7564	NYSE	TG	Tue, Jun 7, 2022	12.59	12.67	12.47	12.63
7563	NYSE	TG	Mon, Jun 6, 2022	12.36	12.63	12.36	12.63
7562	NYSE	TG	Fri, Jun 3, 2022	12.35	12.40	12.22	12.37
7561	NYSE	TG	Thu, Jun 2, 2022	12.17	12.40	12.12	12.39
7560	NYSE	TG	Wed, Jun 1, 2022	12.17	12.17	11.93	12.09
7559	NYSE	TG	Tue, May 31, 2022	12.25	12.27	11.97	12.11
7558	NYSE	TG	Fri, May 27, 2022	12.00	12.22	11.96	12.21
7557	NYSE	TG	Thu, May 26, 2022	11.90	12.00	11.87	11.97
7556	NYSE	TG	Wed, May 25, 2022	11.62	11.92	11.62	11.87
7555	NYSE	TG	Tue, May 24, 2022	11.90	11.97	11.46	11.75
7554	NYSE	TG	Mon, May 23, 2022	12.21	12.25	11.81	11.86
7553	NYSE	TG	Fri, May 20, 2022	11.87	12.04	11.75	11.98
7552	NYSE	TG	Thu, May 19, 2022	11.65	11.95	11.45	11.75
7551	NYSE	TG	Wed, May 18, 2022	11.50	12.04	11.50	11.71
7550	NYSE	TG	Tue, May 17, 2022	11.13	11.44	11.10	11.40
7549	NYSE	TG	Mon, May 16, 2022	11.18	11.21	10.85	10.98
7548	NYSE	TG	Fri, May 13, 2022	11.18	11.45	11.10	11.11
7547	NYSE	TG	Thu, May 12, 2022	11.35	11.37	11.09	11.31
7546	NYSE	TG	Wed, May 11, 2022	11.42	11.71	11.36	11.37
7545	NYSE	TG	Tue, May 10, 2022	11.43	11.65	11.29	11.43
7544	NYSE	TG	Mon, May 9, 2022	11.37	11.56	11.02	11.31
7543	NYSE	TG	Fri, May 6, 2022	11.63	11.63	11.31	11.39
7542	NYSE	TG	Thu, May 5, 2022	11.81	11.81	11.48	11.67
7541	NYSE	TG	Wed, May 4, 2022	11.76	12.02	11.70	11.98
7540	NYSE	TG	Tue, May 3, 2022	11.62	11.79	11.53	11.65
7539	NYSE	TG	Mon, May 2, 2022	11.55	11.83	11.48	11.65
7538	NYSE	TG	Fri, Apr 29, 2022	11.65	11.78	11.40	11.45
7537	NYSE	TG	Thu, Apr 28, 2022	11.53	11.86	11.38	11.77
7536	NYSE	TG	Wed, Apr 27, 2022	11.63	11.71	11.38	11.52
7535	NYSE	TG	Tue, Apr 26, 2022	11.79	11.87	11.47	11.66
7534	NYSE	TG	Mon, Apr 25, 2022	11.92	12.04	11.45	11.77
7533	NYSE	TG	Fri, Apr 22, 2022	12.02	12.19	11.89	11.92
7532	NYSE	TG	Thu, Apr 21, 2022	12.45	12.45	11.95	12.02
7531	NYSE	TG	Wed, Apr 20, 2022	12.55	12.73	12.34	12.38
7530	NYSE	TG	Tue, Apr 19, 2022	12.40	12.57	12.35	12.46
7529	NYSE	TG	Mon, Apr 18, 2022	12.40	12.61	12.31	12.40
7528	NYSE	TG	Thu, Apr 14, 2022	12.32	12.59	12.32	12.42
7527	NYSE	TG	Wed, Apr 13, 2022	12.11	12.39	12.11	12.25
7526	NYSE	TG	Tue, Apr 12, 2022	11.83	12.17	11.83	12.07
7525	NYSE	TG	Mon, Apr 11, 2022	11.46	11.87	11.46	11.75
7524	NYSE	TG	Fri, Apr 8, 2022	11.74	11.75	11.38	11.40
7523	NYSE	TG	Thu, Apr 7, 2022	11.64	11.78	11.55	11.70
7522	NYSE	TG	Wed, Apr 6, 2022	11.84	11.84	11.59	11.60
7521	NYSE	TG	Tue, Apr 5, 2022	12.14	12.27	11.83	11.88
7520	NYSE	TG	Mon, Apr 4, 2022	12.29	12.29	12.02	12.18
7519	NYSE	TG	Fri, Apr 1, 2022	12.13	12.38	12.11	12.32
7518	NYSE	TG	Thu, Mar 31, 2022	12.27	12.35	11.95	11.99
7517	NYSE	TG	Wed, Mar 30, 2022	12.20	12.42	12.17	12.21
7516	NYSE	TG	Tue, Mar 29, 2022	12.33	12.56	12.19	12.24
7515	NYSE	TG	Mon, Mar 28, 2022	12.51	12.52	12.21	12.31
7514	NYSE	TG	Fri, Mar 25, 2022	12.56	12.69	12.48	12.62
7513	NYSE	TG	Thu, Mar 24, 2022	12.64	12.64	12.30	12.54
7512	NYSE	TG	Wed, Mar 23, 2022	12.80	12.80	12.52	12.51
7511	NYSE	TG	Tue, Mar 22, 2022	12.86	13.08	12.56	12.76
7510	NYSE	TG	Mon, Mar 21, 2022	12.70	13.11	12.69	12.87
7509	NYSE	TG	Fri, Mar 18, 2022	12.44	13.15	12.20	12.80
7508	NYSE	TG	Thu, Mar 17, 2022	12.00	12.45	11.86	12.45
7507	NYSE	TG	Wed, Mar 16, 2022	11.83	12.26	11.72	12.24
7506	NYSE	TG	Tue, Mar 15, 2022	11.73	11.78	11.40	11.57
7505	NYSE	TG	Mon, Mar 14, 2022	11.84	12.03	11.54	11.68
7504	NYSE	TG	Fri, Mar 11, 2022	11.41	12.30	11.38	11.73
7503	NYSE	TG	Thu, Mar 10, 2022	11.29	11.50	11.18	11.37
7502	NYSE	TG	Wed, Mar 9, 2022	11.36	11.50	11.30	11.46
7501	NYSE	TG	Tue, Mar 8, 2022	11.40	11.53	11.17	11.19
7500	NYSE	TG	Mon, Mar 7, 2022	11.84	11.84	11.28	11.38
7499	NYSE	TG	Fri, Mar 4, 2022	11.68	11.85	11.64	11.82
7498	NYSE	TG	Thu, Mar 3, 2022	11.73	11.89	11.67	11.80
7497	NYSE	TG	Wed, Mar 2, 2022	11.36	11.84	11.36	11.71
7496	NYSE	TG	Tue, Mar 1, 2022	11.43	11.57	11.11	11.32
7495	NYSE	TG	Mon, Feb 28, 2022	11.43	11.60	11.43	11.51
7494	NYSE	TG	Fri, Feb 25, 2022	11.41	11.65	11.41	11.57
7493	NYSE	TG	Thu, Feb 24, 2022	11.19	11.41	11.04	11.36
7492	NYSE	TG	Wed, Feb 23, 2022	11.65	11.72	11.37	11.39
7491	NYSE	TG	Tue, Feb 22, 2022	11.69	11.82	11.56	11.56
7490	NYSE	TG	Fri, Feb 18, 2022	11.67	11.80	11.66	11.77
7489	NYSE	TG	Thu, Feb 17, 2022	11.84	11.84	11.67	11.76
7488	NYSE	TG	Wed, Feb 16, 2022	11.75	11.94	11.74	11.90
7487	NYSE	TG	Tue, Feb 15, 2022	11.56	11.92	11.56	11.78
7486	NYSE	TG	Mon, Feb 14, 2022	11.41	11.55	11.29	11.50
7485	NYSE	TG	Fri, Feb 11, 2022	11.25	11.55	11.21	11.34
7484	NYSE	TG	Thu, Feb 10, 2022	11.25	11.36	11.11	11.19
7483	NYSE	TG	Wed, Feb 9, 2022	11.55	11.60	11.26	11.30
7482	NYSE	TG	Tue, Feb 8, 2022	11.11	11.53	11.11	11.50
7481	NYSE	TG	Mon, Feb 7, 2022	11.19	11.33	11.02	11.05
7480	NYSE	TG	Fri, Feb 4, 2022	11.42	11.48	11.08	11.17
7479	NYSE	TG	Thu, Feb 3, 2022	11.75	11.88	11.39	11.44
7478	NYSE	TG	Wed, Feb 2, 2022	11.85	11.92	11.61	11.82
7477	NYSE	TG	Tue, Feb 1, 2022	11.80	11.86	11.70	11.79
7476	NYSE	TG	Mon, Jan 31, 2022	11.60	11.77	11.53	11.75
7475	NYSE	TG	Fri, Jan 28, 2022	11.52	11.73	11.44	11.71
7474	NYSE	TG	Thu, Jan 27, 2022	11.46	11.85	11.46	11.56
7473	NYSE	TG	Wed, Jan 26, 2022	11.80	11.90	11.41	11.50
7472	NYSE	TG	Tue, Jan 25, 2022	11.70	11.90	11.48	11.81
7471	NYSE	TG	Mon, Jan 24, 2022	11.24	11.88	11.22	11.84
7470	NYSE	TG	Fri, Jan 21, 2022	11.50	11.67	11.32	11.33
7469	NYSE	TG	Thu, Jan 20, 2022	11.95	11.98	11.55	11.56
7468	NYSE	TG	Wed, Jan 19, 2022	12.00	12.06	11.81	11.86
7467	NYSE	TG	Tue, Jan 18, 2022	11.68	12.08	11.68	11.98
7466	NYSE	TG	Fri, Jan 14, 2022	12.04	12.16	11.65	11.80
7465	NYSE	TG	Thu, Jan 13, 2022	11.96	12.18	11.93	12.16
7464	NYSE	TG	Wed, Jan 12, 2022	12.21	12.23	11.84	11.97
7463	NYSE	TG	Tue, Jan 11, 2022	12.26	12.26	11.96	12.15
7462	NYSE	TG	Mon, Jan 10, 2022	12.17	12.48	12.00	12.18
7461	NYSE	TG	Fri, Jan 7, 2022	12.12	12.28	12.02	12.19
7460	NYSE	TG	Thu, Jan 6, 2022	12.10	12.10	11.90	12.04
7459	NYSE	TG	Wed, Jan 5, 2022	12.18	12.33	11.97	11.98
7458	NYSE	TG	Tue, Jan 4, 2022	12.05	12.25	11.95	12.09
7457	NYSE	TG	Mon, Jan 3, 2022	11.95	12.28	11.92	12.05
7456	NYSE	TG	Fri, Dec 31, 2021	11.75	11.87	11.58	11.82
7455	NYSE	TG	Thu, Dec 30, 2021	11.73	11.99	11.73	11.79
7454	NYSE	TG	Wed, Dec 29, 2021	11.82	11.86	11.62	11.73
7453	NYSE	TG	Tue, Dec 28, 2021	11.88	11.99	11.77	11.78
7452	NYSE	TG	Mon, Dec 27, 2021	11.80	11.94	11.65	11.86
7451	NYSE	TG	Thu, Dec 23, 2021	11.47	11.85	11.45	11.78
7450	NYSE	TG	Wed, Dec 22, 2021	11.16	11.46	11.11	11.35
7449	NYSE	TG	Tue, Dec 21, 2021	11.15	11.35	11.04	11.11
7448	NYSE	TG	Mon, Dec 20, 2021	11.01	11.09	10.59	10.99
7447	NYSE	TG	Fri, Dec 17, 2021	11.63	11.73	11.18	11.31
7446	NYSE	TG	Thu, Dec 16, 2021	11.71	11.98	11.52	11.64
7445	NYSE	TG	Wed, Dec 15, 2021	11.25	11.72	11.02	11.56
7444	NYSE	TG	Tue, Dec 14, 2021	11.42	11.84	11.22	11.22
7443	NYSE	TG	Mon, Dec 13, 2021	11.33	11.63	11.20	11.47
7442	NYSE	TG	Fri, Dec 10, 2021	11.46	11.46	11.16	11.36
7441	NYSE	TG	Thu, Dec 9, 2021	11.83	11.84	11.31	11.42
7440	NYSE	TG	Wed, Dec 8, 2021	11.92	12.04	11.88	11.94
7439	NYSE	TG	Tue, Dec 7, 2021	11.83	12.24	11.82	11.88
7438	NYSE	TG	Mon, Dec 6, 2021	11.47	11.95	11.43	11.77
7437	NYSE	TG	Fri, Dec 3, 2021	11.33	11.36	10.99	11.28
7436	NYSE	TG	Thu, Dec 2, 2021	11.08	11.42	11.08	11.19
7435	NYSE	TG	Wed, Dec 1, 2021	11.26	11.53	11.02	11.05
7434	NYSE	TG	Tue, Nov 30, 2021	11.18	11.20	10.93	11.00
7433	NYSE	TG	Mon, Nov 29, 2021	11.46	11.47	11.19	11.26
7432	NYSE	TG	Wed, Nov 24, 2021	11.45	11.66	11.32	11.38
7431	NYSE	TG	Tue, Nov 23, 2021	11.32	11.60	11.30	11.53
7430	NYSE	TG	Mon, Nov 22, 2021	11.34	11.66	11.25	11.30
7429	NYSE	TG	Fri, Nov 19, 2021	11.43	11.57	11.17	11.23
7428	NYSE	TG	Thu, Nov 18, 2021	11.88	11.90	11.43	11.60
7427	NYSE	TG	Wed, Nov 17, 2021	12.08	12.10	11.82	11.90
7426	NYSE	TG	Tue, Nov 16, 2021	12.48	12.51	12.10	12.15
7425	NYSE	TG	Mon, Nov 15, 2021	12.84	12.84	12.31	12.42
7424	NYSE	TG	Fri, Nov 12, 2021	13.07	13.16	12.78	12.84
7423	NYSE	TG	Thu, Nov 11, 2021	12.88	13.19	12.80	13.05
7422	NYSE	TG	Wed, Nov 10, 2021	12.80	13.06	12.80	12.87
7421	NYSE	TG	Tue, Nov 9, 2021	12.95	12.95	12.59	12.78
7420	NYSE	TG	Mon, Nov 8, 2021	13.00	13.12	12.84	12.93
7419	NYSE	TG	Fri, Nov 5, 2021	12.58	13.06	12.58	12.98
7418	NYSE	TG	Thu, Nov 4, 2021	12.76	12.80	12.28	12.44
7417	NYSE	TG	Wed, Nov 3, 2021	12.51	12.86	12.46	12.77
7416	NYSE	TG	Tue, Nov 2, 2021	12.51	12.57	12.26	12.53
7415	NYSE	TG	Mon, Nov 1, 2021	12.17	12.54	12.08	12.47
7414	NYSE	TG	Thu, Oct 28, 2021	12.31	12.40	12.11	12.12
7413	NYSE	TG	Wed, Oct 27, 2021	12.55	12.57	12.26	12.30
7412	NYSE	TG	Tue, Oct 26, 2021	12.51	12.70	12.46	12.57
7411	NYSE	TG	Mon, Oct 25, 2021	12.62	12.62	12.42	12.52
7410	NYSE	TG	Fri, Oct 22, 2021	12.78	12.91	12.57	12.57
7409	NYSE	TG	Thu, Oct 21, 2021	13.00	13.00	12.62	12.81
7408	NYSE	TG	Wed, Oct 20, 2021	12.91	12.97	12.82	12.95
7407	NYSE	TG	Tue, Oct 19, 2021	13.00	13.00	12.65	12.86
7406	NYSE	TG	Mon, Oct 18, 2021	12.67	12.98	12.65	12.93
7405	NYSE	TG	Fri, Oct 15, 2021	12.96	12.99	12.67	12.67
7404	NYSE	TG	Thu, Oct 14, 2021	12.54	12.72	12.52	12.71
7403	NYSE	TG	Wed, Oct 13, 2021	12.58	12.64	12.33	12.37
7402	NYSE	TG	Tue, Oct 12, 2021	12.50	12.61	12.45	12.60
7401	NYSE	TG	Mon, Oct 11, 2021	12.60	12.76	12.51	12.52
7400	NYSE	TG	Fri, Oct 8, 2021	12.61	12.74	12.57	12.57
7399	NYSE	TG	Thu, Oct 7, 2021	12.44	12.62	12.35	12.59
7398	NYSE	TG	Wed, Oct 6, 2021	12.34	12.43	12.16	12.31
7397	NYSE	TG	Tue, Oct 5, 2021	12.52	12.52	12.33	12.48
7396	NYSE	TG	Mon, Oct 4, 2021	12.55	12.65	12.35	12.50
7395	NYSE	TG	Fri, Oct 1, 2021	12.29	12.60	12.16	12.54
7394	NYSE	TG	Thu, Sep 30, 2021	12.55	12.56	12.16	12.18
7393	NYSE	TG	Wed, Sep 29, 2021	12.61	12.63	12.36	12.44
7392	NYSE	TG	Tue, Sep 28, 2021	12.94	13.00	12.54	12.56
7391	NYSE	TG	Mon, Sep 27, 2021	12.57	13.01	12.57	12.94
7390	NYSE	TG	Fri, Sep 24, 2021	12.60	12.67	12.45	12.46
7389	NYSE	TG	Thu, Sep 23, 2021	12.59	12.72	12.49	12.58
7388	NYSE	TG	Wed, Sep 22, 2021	12.54	12.75	12.49	12.50
7387	NYSE	TG	Tue, Sep 21, 2021	12.94	13.05	12.14	12.44
7386	NYSE	TG	Mon, Sep 20, 2021	12.37	12.89	12.23	12.87
7385	NYSE	TG	Fri, Sep 17, 2021	12.25	12.69	12.21	12.67
7384	NYSE	TG	Thu, Sep 16, 2021	12.42	12.42	12.04	12.25
7383	NYSE	TG	Wed, Sep 15, 2021	12.37	12.51	12.22	12.38
7382	NYSE	TG	Tue, Sep 14, 2021	12.80	12.81	12.34	12.42
7381	NYSE	TG	Mon, Sep 13, 2021	12.64	12.82	12.51	12.80
7380	NYSE	TG	Fri, Sep 10, 2021	12.77	12.81	12.55	12.55
7379	NYSE	TG	Thu, Sep 9, 2021	12.95	12.96	12.71	12.71
7378	NYSE	TG	Wed, Sep 8, 2021	13.17	13.17	12.88	12.95
7377	NYSE	TG	Tue, Sep 7, 2021	13.10	13.41	12.99	13.20
7376	NYSE	TG	Fri, Sep 3, 2021	13.20	13.26	12.98	13.14
7375	NYSE	TG	Thu, Sep 2, 2021	13.40	13.40	13.11	13.20
7374	NYSE	TG	Wed, Sep 1, 2021	13.27	13.42	13.08	13.27
7373	NYSE	TG	Tue, Aug 31, 2021	13.13	13.37	13.13	13.28
7372	NYSE	TG	Mon, Aug 30, 2021	13.45	13.47	13.07	13.13
7371	NYSE	TG	Fri, Aug 27, 2021	12.97	13.34	12.96	13.25
7370	NYSE	TG	Thu, Aug 26, 2021	12.93	12.95	12.80	12.87
7369	NYSE	TG	Wed, Aug 25, 2021	12.75	12.99	12.70	12.89
7368	NYSE	TG	Tue, Aug 24, 2021	12.85	12.98	12.70	12.72
7367	NYSE	TG	Mon, Aug 23, 2021	12.73	12.78	12.51	12.73
7366	NYSE	TG	Fri, Aug 20, 2021	12.32	12.72	12.32	12.61
7365	NYSE	TG	Thu, Aug 19, 2021	12.51	12.59	12.29	12.36
7364	NYSE	TG	Wed, Aug 18, 2021	12.78	12.85	12.55	12.57
7363	NYSE	TG	Tue, Aug 17, 2021	12.75	12.80	12.55	12.78
7362	NYSE	TG	Mon, Aug 16, 2021	12.69	12.98	12.57	12.82
7361	NYSE	TG	Fri, Aug 13, 2021	12.96	12.96	12.78	12.81
7360	NYSE	TG	Thu, Aug 12, 2021	13.02	13.02	12.85	12.98
7359	NYSE	TG	Wed, Aug 11, 2021	13.16	13.22	12.92	13.08
7358	NYSE	TG	Tue, Aug 10, 2021	12.90	13.20	12.85	13.15
7357	NYSE	TG	Mon, Aug 9, 2021	13.20	13.20	12.81	12.90
7356	NYSE	TG	Fri, Aug 6, 2021	12.85	13.25	12.70	13.18
7355	NYSE	TG	Thu, Aug 5, 2021	12.71	12.94	12.58	12.66
7354	NYSE	TG	Wed, Aug 4, 2021	12.91	12.93	12.56	12.58
7353	NYSE	TG	Tue, Aug 3, 2021	12.90	13.16	12.71	13.04
7352	NYSE	TG	Mon, Aug 2, 2021	13.16	13.35	12.86	12.87
7351	NYSE	TG	Fri, Jul 30, 2021	13.02	13.34	13.02	13.07
7350	NYSE	TG	Thu, Jul 29, 2021	12.94	13.16	12.94	13.03
7349	NYSE	TG	Wed, Jul 28, 2021	12.99	12.99	12.60	12.87
7348	NYSE	TG	Tue, Jul 27, 2021	12.92	13.05	12.70	12.86
7347	NYSE	TG	Mon, Jul 26, 2021	12.61	12.89	12.61	12.89
7346	NYSE	TG	Fri, Jul 23, 2021	12.48	12.54	12.34	12.53
7345	NYSE	TG	Thu, Jul 22, 2021	12.63	12.77	12.38	12.49
7344	NYSE	TG	Wed, Jul 21, 2021	12.62	12.85	12.60	12.64
7343	NYSE	TG	Tue, Jul 20, 2021	12.47	12.78	12.38	12.46
7342	NYSE	TG	Mon, Jul 19, 2021	12.52	12.68	12.28	12.38
7341	NYSE	TG	Fri, Jul 16, 2021	13.20	13.20	12.83	12.86
7340	NYSE	TG	Thu, Jul 15, 2021	12.88	13.10	12.87	13.05
7339	NYSE	TG	Wed, Jul 14, 2021	13.16	13.35	12.93	12.94
7338	NYSE	TG	Tue, Jul 13, 2021	13.16	13.21	12.96	13.13
7337	NYSE	TG	Mon, Jul 12, 2021	12.99	13.14	12.88	13.12
7336	NYSE	TG	Fri, Jul 9, 2021	12.87	13.10	12.87	12.97
7335	NYSE	TG	Thu, Jul 8, 2021	12.76	12.78	12.60	12.72
7334	NYSE	TG	Wed, Jul 7, 2021	13.01	13.19	12.81	12.95
7333	NYSE	TG	Tue, Jul 6, 2021	13.32	13.32	12.88	13.07
7332	NYSE	TG	Fri, Jul 2, 2021	13.76	13.76	13.33	13.34
7331	NYSE	TG	Thu, Jul 1, 2021	13.88	13.93	13.69	13.71
7330	NYSE	TG	Wed, Jun 30, 2021	13.58	13.92	13.58	13.77
7329	NYSE	TG	Tue, Jun 29, 2021	13.58	13.69	13.53	13.57
7328	NYSE	TG	Mon, Jun 28, 2021	13.85	13.85	13.47	13.51
7327	NYSE	TG	Fri, Jun 25, 2021	14.02	14.16	13.88	13.88
7326	NYSE	TG	Thu, Jun 24, 2021	14.04	14.05	13.68	13.91
7325	NYSE	TG	Wed, Jun 23, 2021	14.27	14.33	13.97	13.97
7324	NYSE	TG	Tue, Jun 22, 2021	14.23	14.42	13.94	14.16
7323	NYSE	TG	Mon, Jun 21, 2021	14.21	14.46	14.14	14.26
7322	NYSE	TG	Fri, Jun 18, 2021	14.79	14.82	14.18	14.19
7321	NYSE	TG	Thu, Jun 17, 2021	15.24	15.31	14.58	14.83
7320	NYSE	TG	Wed, Jun 16, 2021	16.01	16.01	15.44	15.32
7319	NYSE	TG	Tue, Jun 15, 2021	15.49	16.14	15.41	16.05
7318	NYSE	TG	Mon, Jun 14, 2021	15.64	15.71	15.31	15.41
7317	NYSE	TG	Fri, Jun 11, 2021	15.24	15.58	15.22	15.56
7316	NYSE	TG	Thu, Jun 10, 2021	15.25	15.35	15.06	15.16
7315	NYSE	TG	Wed, Jun 9, 2021	15.32	15.32	15.10	15.12
7314	NYSE	TG	Tue, Jun 8, 2021	15.31	15.51	15.16	15.29
7313	NYSE	TG	Mon, Jun 7, 2021	15.65	15.66	15.30	15.32
7312	NYSE	TG	Fri, Jun 4, 2021	15.79	15.79	15.53	15.66
7311	NYSE	TG	Thu, Jun 3, 2021	15.38	15.70	15.30	15.69
7310	NYSE	TG	Wed, Jun 2, 2021	15.70	15.70	15.36	15.48
7309	NYSE	TG	Tue, Jun 1, 2021	15.36	15.74	15.26	15.65
7308	NYSE	TG	Fri, May 28, 2021	15.37	15.37	15.19	15.24
7307	NYSE	TG	Thu, May 27, 2021	15.51	15.61	15.27	15.33
7306	NYSE	TG	Wed, May 26, 2021	15.05	15.52	15.00	15.33
7305	NYSE	TG	Tue, May 25, 2021	15.55	15.64	15.06	15.07
7304	NYSE	TG	Mon, May 24, 2021	15.61	15.64	15.45	15.50
7303	NYSE	TG	Fri, May 21, 2021	15.51	15.83	15.51	15.64
7302	NYSE	TG	Thu, May 20, 2021	15.40	15.49	15.22	15.42
7301	NYSE	TG	Wed, May 19, 2021	15.30	15.47	15.04	15.35
7300	NYSE	TG	Tue, May 18, 2021	16.08	16.22	15.49	15.50
7299	NYSE	TG	Mon, May 17, 2021	15.63	16.17	15.63	16.08
7298	NYSE	TG	Fri, May 14, 2021	15.41	15.82	15.37	15.70
7297	NYSE	TG	Thu, May 13, 2021	14.85	15.37	14.84	15.28
7296	NYSE	TG	Wed, May 12, 2021	15.24	15.37	14.81	14.83
7295	NYSE	TG	Tue, May 11, 2021	14.68	15.29	14.68	15.29
7294	NYSE	TG	Mon, May 10, 2021	15.11	15.26	14.80	14.80
7293	NYSE	TG	Fri, May 7, 2021	15.47	15.50	14.97	15.10
7292	NYSE	TG	Thu, May 6, 2021	15.32	15.47	15.12	15.45
7291	NYSE	TG	Wed, May 5, 2021	15.33	15.42	15.12	15.28
7290	NYSE	TG	Tue, May 4, 2021	15.10	15.44	15.00	15.36
7289	NYSE	TG	Mon, May 3, 2021	14.78	15.22	14.78	15.09
7288	NYSE	TG	Fri, Apr 30, 2021	14.81	15.01	14.57	14.62
7287	NYSE	TG	Thu, Apr 29, 2021	14.97	14.97	14.61	14.81
7286	NYSE	TG	Wed, Apr 28, 2021	14.60	14.82	14.54	14.74
7285	NYSE	TG	Tue, Apr 27, 2021	14.71	14.91	14.51	14.62
7284	NYSE	TG	Mon, Apr 26, 2021	15.00	15.13	14.73	14.78
7283	NYSE	TG	Fri, Apr 23, 2021	14.91	15.15	14.88	14.93
7282	NYSE	TG	Thu, Apr 22, 2021	15.30	15.42	14.85	14.88
7281	NYSE	TG	Wed, Apr 21, 2021	14.94	15.27	14.94	15.21
7280	NYSE	TG	Tue, Apr 20, 2021	15.02	15.17	14.75	14.88
7279	NYSE	TG	Mon, Apr 19, 2021	15.42	15.42	15.06	15.10
7278	NYSE	TG	Fri, Apr 16, 2021	15.39	15.57	15.14	15.48
7277	NYSE	TG	Thu, Apr 15, 2021	15.38	15.38	15.09	15.22
7276	NYSE	TG	Wed, Apr 14, 2021	15.19	15.47	15.13	15.21
7275	NYSE	TG	Tue, Apr 13, 2021	15.44	15.45	15.05	15.16
7274	NYSE	TG	Mon, Apr 12, 2021	15.25	15.46	15.19	15.38
7273	NYSE	TG	Fri, Apr 9, 2021	15.15	15.41	15.12	15.23
7272	NYSE	TG	Thu, Apr 8, 2021	14.88	15.13	14.51	15.10
7271	NYSE	TG	Wed, Apr 7, 2021	15.32	15.44	14.78	14.88
7270	NYSE	TG	Tue, Apr 6, 2021	15.25	15.42	15.20	15.28
7269	NYSE	TG	Mon, Apr 5, 2021	15.56	15.67	15.00	15.24
7268	NYSE	TG	Thu, Apr 1, 2021	15.03	15.39	14.89	15.37
7267	NYSE	TG	Wed, Mar 31, 2021	15.10	15.36	14.89	15.01
7266	NYSE	TG	Tue, Mar 30, 2021	15.19	15.40	15.08	15.11
7265	NYSE	TG	Mon, Mar 29, 2021	15.62	15.99	15.18	15.19
7264	NYSE	TG	Fri, Mar 26, 2021	15.65	15.73	15.33	15.69
7263	NYSE	TG	Thu, Mar 25, 2021	15.08	15.65	15.00	15.45
7262	NYSE	TG	Wed, Mar 24, 2021	15.43	15.98	15.16	15.22
7261	NYSE	TG	Tue, Mar 23, 2021	15.70	15.91	15.18	15.24
7260	NYSE	TG	Mon, Mar 22, 2021	16.32	16.33	15.66	15.80
7259	NYSE	TG	Fri, Mar 19, 2021	16.62	16.62	16.00	16.37
7258	NYSE	TG	Thu, Mar 18, 2021	16.65	17.21	16.50	16.61
7257	NYSE	TG	Wed, Mar 17, 2021	17.23	17.39	16.54	16.68
7256	NYSE	TG	Tue, Mar 16, 2021	17.47	17.54	17.03	17.26
7255	NYSE	TG	Mon, Mar 15, 2021	17.83	17.91	17.21	17.55
7254	NYSE	TG	Fri, Mar 12, 2021	18.10	18.20	17.67	17.82
7253	NYSE	TG	Thu, Mar 11, 2021	18.35	18.38	17.81	18.11
7252	NYSE	TG	Wed, Mar 10, 2021	17.75	18.39	17.36	18.20
7251	NYSE	TG	Tue, Mar 9, 2021	17.87	17.87	17.10	17.71
7250	NYSE	TG	Mon, Mar 8, 2021	17.15	17.89	17.15	17.79
7249	NYSE	TG	Fri, Mar 5, 2021	16.62	17.21	16.36	17.14
7248	NYSE	TG	Thu, Mar 4, 2021	16.32	16.93	16.10	16.35
7247	NYSE	TG	Wed, Mar 3, 2021	15.85	16.58	15.85	16.35
7246	NYSE	TG	Tue, Mar 2, 2021	15.82	16.13	15.73	15.77
7245	NYSE	TG	Mon, Mar 1, 2021	15.55	15.92	15.53	15.87
7244	NYSE	TG	Fri, Feb 26, 2021	15.39	15.50	14.97	15.24
7243	NYSE	TG	Thu, Feb 25, 2021	15.62	15.77	15.26	15.37
7242	NYSE	TG	Wed, Feb 24, 2021	15.07	15.66	15.07	15.58
7241	NYSE	TG	Tue, Feb 23, 2021	15.00	15.13	14.72	15.08
7240	NYSE	TG	Mon, Feb 22, 2021	15.28	15.38	15.01	15.12
7239	NYSE	TG	Fri, Feb 19, 2021	15.03	15.42	15.03	15.33
7238	NYSE	TG	Thu, Feb 18, 2021	15.19	15.27	14.87	14.96
7237	NYSE	TG	Wed, Feb 17, 2021	15.00	15.36	14.95	15.20
7236	NYSE	TG	Tue, Feb 16, 2021	15.61	15.70	15.15	15.17
7235	NYSE	TG	Fri, Feb 12, 2021	15.48	15.58	15.31	15.35
7234	NYSE	TG	Thu, Feb 11, 2021	15.62	15.74	15.20	15.50
7233	NYSE	TG	Wed, Feb 10, 2021	15.96	15.99	15.51	15.56
7232	NYSE	TG	Tue, Feb 9, 2021	15.68	15.91	15.55	15.84
7231	NYSE	TG	Mon, Feb 8, 2021	15.33	15.66	15.19	15.61
7230	NYSE	TG	Fri, Feb 5, 2021	15.29	15.43	14.98	15.18
7229	NYSE	TG	Thu, Feb 4, 2021	14.78	15.20	14.70	15.19
7228	NYSE	TG	Wed, Feb 3, 2021	14.77	14.93	14.45	14.76
7227	NYSE	TG	Tue, Feb 2, 2021	14.88	14.93	14.51	14.76
7226	NYSE	TG	Mon, Feb 1, 2021	14.70	14.97	14.60	14.88
7225	NYSE	TG	Fri, Jan 29, 2021	14.80	14.97	14.43	14.59
7224	NYSE	TG	Thu, Jan 28, 2021	15.07	15.07	14.73	14.87
7223	NYSE	TG	Wed, Jan 27, 2021	15.18	15.18	14.72	14.93
7222	NYSE	TG	Tue, Jan 26, 2021	15.87	15.87	15.45	15.56
7221	NYSE	TG	Mon, Jan 25, 2021	15.61	15.73	15.20	15.67
7220	NYSE	TG	Fri, Jan 22, 2021	15.50	15.70	15.35	15.67
7219	NYSE	TG	Thu, Jan 21, 2021	16.19	16.19	15.58	15.59
7218	NYSE	TG	Wed, Jan 20, 2021	16.40	16.51	16.17	16.19
7217	NYSE	TG	Tue, Jan 19, 2021	16.57	16.66	16.08	16.31
7216	NYSE	TG	Fri, Jan 15, 2021	16.80	16.88	16.33	16.42
7215	NYSE	TG	Thu, Jan 14, 2021	16.88	17.26	16.85	17.17
7214	NYSE	TG	Wed, Jan 13, 2021	16.80	17.00	16.41	16.82
7213	NYSE	TG	Tue, Jan 12, 2021	16.90	17.00	16.66	16.98
7212	NYSE	TG	Mon, Jan 11, 2021	16.44	16.90	16.44	16.87
7211	NYSE	TG	Fri, Jan 8, 2021	17.39	17.39	16.47	16.70
7210	NYSE	TG	Thu, Jan 7, 2021	17.64	17.72	16.64	17.30
7209	NYSE	TG	Wed, Jan 6, 2021	17.00	17.84	16.97	17.46
7208	NYSE	TG	Tue, Jan 5, 2021	16.28	16.91	16.28	16.70
7207	NYSE	TG	Mon, Jan 4, 2021	16.97	17.15	15.81	16.19
7206	NYSE	TG	Thu, Dec 31, 2020	16.49	16.86	16.22	16.70
7205	NYSE	TG	Wed, Dec 30, 2020	16.57	16.66	16.11	16.48
7204	NYSE	TG	Tue, Dec 29, 2020	16.39	16.66	16.27	16.57
7203	NYSE	TG	Mon, Dec 28, 2020	16.08	16.66	15.96	16.52
7202	NYSE	TG	Thu, Dec 24, 2020	16.46	16.46	15.79	16.04
7201	NYSE	TG	Wed, Dec 23, 2020	15.47	16.59	15.26	16.31
7200	NYSE	TG	Tue, Dec 22, 2020	15.30	15.48	14.74	15.47
7199	NYSE	TG	Mon, Dec 21, 2020	14.01	15.31	14.01	15.25
7198	NYSE	TG	Fri, Dec 18, 2020	19.58	20.56	19.50	14.48
7197	NYSE	TG	Thu, Dec 17, 2020	20.09	20.11	19.12	19.51
7196	NYSE	TG	Wed, Dec 16, 2020	19.66	20.05	19.32	19.80
7195	NYSE	TG	Tue, Dec 15, 2020	19.60	20.04	19.32	19.70
7194	NYSE	TG	Mon, Dec 14, 2020	19.51	20.02	18.74	19.55
7193	NYSE	TG	Fri, Dec 11, 2020	21.50	21.90	20.09	20.81
7192	NYSE	TG	Thu, Dec 10, 2020	22.03	22.36	21.36	22.03
7191	NYSE	TG	Wed, Dec 9, 2020	23.40	23.50	22.50	22.96
7190	NYSE	TG	Tue, Dec 8, 2020	22.56	23.35	22.24	23.26
7189	NYSE	TG	Mon, Dec 7, 2020	22.94	23.71	22.52	22.61
7188	NYSE	TG	Fri, Dec 4, 2020	21.40	22.53	21.40	22.53
7187	NYSE	TG	Thu, Dec 3, 2020	21.93	22.15	21.06	21.40
7186	NYSE	TG	Wed, Dec 2, 2020	21.13	22.25	20.30	21.55
7185	NYSE	TG	Tue, Dec 1, 2020	16.13	16.78	16.13	16.60
7184	NYSE	TG	Mon, Nov 30, 2020	16.25	16.48	15.75	15.81
7183	NYSE	TG	Fri, Nov 27, 2020	16.50	16.53	16.07	16.32
7182	NYSE	TG	Wed, Nov 25, 2020	17.05	17.05	16.26	16.54
7181	NYSE	TG	Tue, Nov 24, 2020	16.43	17.27	16.38	17.18
7180	NYSE	TG	Mon, Nov 23, 2020	15.94	16.26	15.94	16.08
7179	NYSE	TG	Fri, Nov 20, 2020	15.70	15.93	15.66	15.81
7178	NYSE	TG	Thu, Nov 19, 2020	15.49	15.93	15.42	15.90
7177	NYSE	TG	Wed, Nov 18, 2020	15.95	16.20	15.57	15.58
7176	NYSE	TG	Tue, Nov 17, 2020	15.80	16.07	15.60	15.94
7175	NYSE	TG	Mon, Nov 16, 2020	15.94	16.21	15.79	16.00
7174	NYSE	TG	Fri, Nov 13, 2020	15.54	15.85	15.35	15.67
7173	NYSE	TG	Thu, Nov 12, 2020	15.81	15.81	15.08	15.32
7172	NYSE	TG	Wed, Nov 11, 2020	16.32	16.49	15.69	15.98
7171	NYSE	TG	Tue, Nov 10, 2020	15.52	16.33	15.50	16.26
7170	NYSE	TG	Mon, Nov 9, 2020	15.53	16.61	15.04	15.32
7169	NYSE	TG	Fri, Nov 6, 2020	14.97	15.23	14.49	14.54
7168	NYSE	TG	Thu, Nov 5, 2020	14.61	15.37	14.61	14.99
7167	NYSE	TG	Wed, Nov 4, 2020	14.92	15.03	14.47	14.57
7166	NYSE	TG	Tue, Nov 3, 2020	15.37	15.49	15.14	15.34
7165	NYSE	TG	Mon, Nov 2, 2020	14.85	15.03	14.75	14.95
7164	NYSE	TG	Fri, Oct 30, 2020	14.69	14.84	14.47	14.58
7163	NYSE	TG	Thu, Oct 29, 2020	14.30	14.81	14.20	14.74
7162	NYSE	TG	Wed, Oct 28, 2020	14.77	14.92	14.35	14.37
7161	NYSE	TG	Tue, Oct 27, 2020	15.23	15.24	15.01	15.11
7160	NYSE	TG	Mon, Oct 26, 2020	15.36	15.36	15.10	15.26
7159	NYSE	TG	Fri, Oct 23, 2020	15.82	15.98	15.57	15.62
7158	NYSE	TG	Thu, Oct 22, 2020	15.47	15.70	15.34	15.65
7157	NYSE	TG	Wed, Oct 21, 2020	15.40	15.57	15.36	15.38
7156	NYSE	TG	Tue, Oct 20, 2020	15.62	15.90	15.32	15.36
7155	NYSE	TG	Mon, Oct 19, 2020	15.92	16.03	15.52	15.53
7154	NYSE	TG	Fri, Oct 16, 2020	15.66	16.02	15.64	15.90
7153	NYSE	TG	Thu, Oct 15, 2020	15.39	15.77	15.25	15.76
7152	NYSE	TG	Wed, Oct 14, 2020	15.60	15.76	15.51	15.55
7151	NYSE	TG	Tue, Oct 13, 2020	15.64	15.71	15.51	15.56
7150	NYSE	TG	Mon, Oct 12, 2020	15.81	15.88	15.65	15.85
7149	NYSE	TG	Fri, Oct 9, 2020	16.05	16.06	15.65	15.81
7148	NYSE	TG	Thu, Oct 8, 2020	15.89	16.04	15.74	15.87
7147	NYSE	TG	Wed, Oct 7, 2020	15.85	15.93	15.54	15.84
7146	NYSE	TG	Tue, Oct 6, 2020	16.07	16.39	15.69	15.69
7145	NYSE	TG	Mon, Oct 5, 2020	15.49	15.93	15.49	15.89
7144	NYSE	TG	Fri, Oct 2, 2020	14.76	15.63	14.76	15.40
7143	NYSE	TG	Thu, Oct 1, 2020	14.85	15.15	14.65	15.05
7142	NYSE	TG	Wed, Sep 30, 2020	15.09	15.32	14.80	14.87
7141	NYSE	TG	Tue, Sep 29, 2020	15.05	15.09	14.76	15.00
7140	NYSE	TG	Mon, Sep 28, 2020	14.80	15.37	14.80	15.07
7139	NYSE	TG	Fri, Sep 25, 2020	14.59	14.79	14.58	14.61
7138	NYSE	TG	Thu, Sep 24, 2020	14.60	15.03	14.45	14.78
7137	NYSE	TG	Wed, Sep 23, 2020	15.00	15.28	14.50	14.52
7136	NYSE	TG	Tue, Sep 22, 2020	14.96	15.38	14.74	15.10
7135	NYSE	TG	Mon, Sep 21, 2020	15.61	15.61	14.71	14.96
7134	NYSE	TG	Fri, Sep 18, 2020	16.43	16.43	15.80	15.97
7133	NYSE	TG	Thu, Sep 17, 2020	15.83	16.39	15.77	16.24
7132	NYSE	TG	Wed, Sep 16, 2020	16.19	16.46	16.08	16.00
7131	NYSE	TG	Tue, Sep 15, 2020	16.48	16.50	15.92	15.93
7130	NYSE	TG	Mon, Sep 14, 2020	16.41	16.48	16.26	16.39
7129	NYSE	TG	Fri, Sep 11, 2020	16.10	16.59	16.07	16.28
7128	NYSE	TG	Thu, Sep 10, 2020	16.94	16.94	16.06	16.08
7127	NYSE	TG	Wed, Sep 9, 2020	17.07	17.18	16.81	16.94
7126	NYSE	TG	Tue, Sep 8, 2020	17.28	17.35	16.68	16.96
7125	NYSE	TG	Fri, Sep 4, 2020	17.48	17.73	17.16	17.50
7124	NYSE	TG	Thu, Sep 3, 2020	17.49	17.52	17.03	17.25
7123	NYSE	TG	Wed, Sep 2, 2020	17.35	17.50	17.13	17.48
7122	NYSE	TG	Tue, Sep 1, 2020	16.82	17.39	16.80	17.38
7121	NYSE	TG	Mon, Aug 31, 2020	17.37	17.42	16.92	16.93
7120	NYSE	TG	Fri, Aug 28, 2020	17.39	17.45	17.10	17.43
7119	NYSE	TG	Thu, Aug 27, 2020	17.48	17.51	17.18	17.30
7118	NYSE	TG	Wed, Aug 26, 2020	17.82	17.99	17.30	17.34
7117	NYSE	TG	Tue, Aug 25, 2020	18.20	18.20	17.89	17.96
7116	NYSE	TG	Mon, Aug 24, 2020	18.00	18.19	17.75	18.02
7115	NYSE	TG	Fri, Aug 21, 2020	17.70	17.90	17.51	17.73
7114	NYSE	TG	Thu, Aug 20, 2020	17.74	17.96	17.67	17.92
7113	NYSE	TG	Wed, Aug 19, 2020	18.19	18.27	17.95	17.96
7112	NYSE	TG	Tue, Aug 18, 2020	18.10	18.19	17.96	18.05
7111	NYSE	TG	Mon, Aug 17, 2020	18.35	18.39	17.97	18.10
7110	NYSE	TG	Fri, Aug 14, 2020	18.54	18.55	18.32	18.35
7109	NYSE	TG	Thu, Aug 13, 2020	18.65	18.71	18.42	18.70
7108	NYSE	TG	Wed, Aug 12, 2020	19.09	19.13	18.77	18.81
7107	NYSE	TG	Tue, Aug 11, 2020	18.96	19.31	18.70	18.85
7106	NYSE	TG	Mon, Aug 10, 2020	18.46	19.03	18.45	18.73
7105	NYSE	TG	Fri, Aug 7, 2020	17.87	18.35	17.62	18.35
7104	NYSE	TG	Thu, Aug 6, 2020	16.61	18.11	16.60	18.03
7103	NYSE	TG	Wed, Aug 5, 2020	16.51	16.74	16.40	16.69
7102	NYSE	TG	Tue, Aug 4, 2020	16.08	16.28	15.94	16.27
7101	NYSE	TG	Mon, Aug 3, 2020	16.01	16.30	15.91	16.16
7100	NYSE	TG	Fri, Jul 31, 2020	15.79	16.00	15.52	15.88
7099	NYSE	TG	Thu, Jul 30, 2020	16.13	16.17	15.70	15.92
7098	NYSE	TG	Wed, Jul 29, 2020	16.17	16.44	16.06	16.39
7097	NYSE	TG	Tue, Jul 28, 2020	16.14	16.29	16.08	16.10
7096	NYSE	TG	Mon, Jul 27, 2020	15.72	16.32	15.70	16.23
7095	NYSE	TG	Fri, Jul 24, 2020	15.83	15.97	15.59	15.74
7094	NYSE	TG	Thu, Jul 23, 2020	15.44	15.83	15.34	15.80
7093	NYSE	TG	Wed, Jul 22, 2020	15.50	15.75	15.31	15.56
7092	NYSE	TG	Tue, Jul 21, 2020	15.56	15.89	15.50	15.63
7091	NYSE	TG	Mon, Jul 20, 2020	15.54	15.70	15.36	15.38
7090	NYSE	TG	Fri, Jul 17, 2020	15.63	15.90	15.58	15.65
7089	NYSE	TG	Thu, Jul 16, 2020	15.47	15.63	15.20	15.60
7088	NYSE	TG	Wed, Jul 15, 2020	15.54	15.73	15.21	15.55
7087	NYSE	TG	Tue, Jul 14, 2020	14.85	15.13	14.74	15.11
7086	NYSE	TG	Mon, Jul 13, 2020	15.09	15.15	14.77	14.87
7085	NYSE	TG	Fri, Jul 10, 2020	14.80	14.93	14.71	14.84
7084	NYSE	TG	Thu, Jul 9, 2020	15.01	15.16	14.59	14.80
7083	NYSE	TG	Wed, Jul 8, 2020	15.36	15.44	14.95	15.13
7082	NYSE	TG	Tue, Jul 7, 2020	15.20	15.40	15.04	15.19
7081	NYSE	TG	Mon, Jul 6, 2020	15.45	15.53	15.11	15.43
7080	NYSE	TG	Thu, Jul 2, 2020	15.23	15.41	14.99	15.08
7079	NYSE	TG	Wed, Jul 1, 2020	15.48	15.57	14.84	14.88
7078	NYSE	TG	Tue, Jun 30, 2020	14.98	15.45	14.98	15.40
7077	NYSE	TG	Mon, Jun 29, 2020	14.94	15.54	14.87	15.15
7076	NYSE	TG	Fri, Jun 26, 2020	14.95	14.95	14.41	14.66
7075	NYSE	TG	Thu, Jun 25, 2020	14.99	15.11	14.65	15.09
7074	NYSE	TG	Wed, Jun 24, 2020	15.28	15.33	14.90	15.13
7073	NYSE	TG	Tue, Jun 23, 2020	15.80	15.97	15.38	15.52
7072	NYSE	TG	Mon, Jun 22, 2020	15.24	15.87	15.06	15.68
7071	NYSE	TG	Fri, Jun 19, 2020	15.31	15.68	15.22	15.40
7070	NYSE	TG	Thu, Jun 18, 2020	15.39	15.64	14.99	15.33
7069	NYSE	TG	Wed, Jun 17, 2020	16.28	16.28	15.63	15.56
7068	NYSE	TG	Tue, Jun 16, 2020	16.20	16.64	15.86	16.31
7067	NYSE	TG	Mon, Jun 15, 2020	14.85	15.79	14.75	15.63
7066	NYSE	TG	Fri, Jun 12, 2020	16.00	16.00	14.95	15.36
7065	NYSE	TG	Thu, Jun 11, 2020	15.67	15.99	15.32	15.34
7064	NYSE	TG	Wed, Jun 10, 2020	17.11	17.11	16.29	16.45
7063	NYSE	TG	Tue, Jun 9, 2020	17.56	17.58	16.88	17.16
7062	NYSE	TG	Mon, Jun 8, 2020	17.83	18.00	17.51	17.88
7061	NYSE	TG	Fri, Jun 5, 2020	17.32	17.83	16.99	17.61
7060	NYSE	TG	Thu, Jun 4, 2020	16.11	16.82	15.97	16.76
7059	NYSE	TG	Wed, Jun 3, 2020	16.21	16.48	16.16	16.24
7058	NYSE	TG	Tue, Jun 2, 2020	16.15	16.26	15.56	15.79
7057	NYSE	TG	Mon, Jun 1, 2020	15.50	16.11	15.40	15.95
7056	NYSE	TG	Fri, May 29, 2020	15.49	15.77	15.07	15.31
7055	NYSE	TG	Thu, May 28, 2020	16.16	16.20	15.70	15.79
7054	NYSE	TG	Wed, May 27, 2020	15.25	16.02	15.07	15.83
7053	NYSE	TG	Tue, May 26, 2020	15.35	15.48	14.61	15.13
7052	NYSE	TG	Fri, May 22, 2020	14.40	14.77	14.37	14.77
7051	NYSE	TG	Thu, May 21, 2020	14.81	14.94	14.67	14.73
7050	NYSE	TG	Wed, May 20, 2020	14.60	15.04	14.51	14.88
7049	NYSE	TG	Tue, May 19, 2020	15.00	15.01	14.12	14.15
7048	NYSE	TG	Mon, May 18, 2020	14.52	15.42	14.48	15.11
7047	NYSE	TG	Fri, May 15, 2020	13.53	13.94	13.20	13.83
7046	NYSE	TG	Thu, May 14, 2020	13.58	13.68	12.80	13.38
7045	NYSE	TG	Wed, May 13, 2020	13.73	13.73	13.22	13.62
7044	NYSE	TG	Tue, May 12, 2020	15.39	15.39	13.93	13.98
7043	NYSE	TG	Mon, May 11, 2020	15.65	15.65	14.98	15.20
7042	NYSE	TG	Fri, May 8, 2020	15.13	16.08	14.99	16.08
7041	NYSE	TG	Thu, May 7, 2020	15.23	15.36	14.66	14.76
7040	NYSE	TG	Wed, May 6, 2020	16.14	16.14	14.85	14.90
7039	NYSE	TG	Tue, May 5, 2020	16.63	17.16	15.81	15.97
7038	NYSE	TG	Mon, May 4, 2020	16.00	16.57	15.96	16.47
7037	NYSE	TG	Fri, May 1, 2020	16.05	16.25	15.90	16.23
7036	NYSE	TG	Thu, Apr 30, 2020	16.79	16.79	16.20	16.48
7035	NYSE	TG	Wed, Apr 29, 2020	16.58	17.22	16.30	17.20
7034	NYSE	TG	Tue, Apr 28, 2020	16.25	16.25	15.63	15.97
7033	NYSE	TG	Mon, Apr 27, 2020	15.53	15.92	15.53	15.73
7032	NYSE	TG	Fri, Apr 24, 2020	15.49	15.64	15.06	15.48
7031	NYSE	TG	Thu, Apr 23, 2020	15.41	15.98	15.26	15.42
7030	NYSE	TG	Wed, Apr 22, 2020	15.74	15.78	15.30	15.42
7029	NYSE	TG	Tue, Apr 21, 2020	15.01	15.39	14.76	15.15
7028	NYSE	TG	Mon, Apr 20, 2020	15.88	16.06	15.04	15.43
7027	NYSE	TG	Fri, Apr 17, 2020	16.09	16.74	16.03	16.39
7026	NYSE	TG	Thu, Apr 16, 2020	15.45	15.87	14.90	15.81
7025	NYSE	TG	Wed, Apr 15, 2020	15.67	15.97	14.74	15.45
7024	NYSE	TG	Tue, Apr 14, 2020	15.93	16.36	15.88	16.13
7023	NYSE	TG	Mon, Apr 13, 2020	15.31	16.10	15.00	15.93
7022	NYSE	TG	Thu, Apr 9, 2020	15.17	15.45	14.55	15.22
7021	NYSE	TG	Wed, Apr 8, 2020	14.55	15.07	14.21	14.77
7020	NYSE	TG	Tue, Apr 7, 2020	15.57	15.79	14.01	14.25
7019	NYSE	TG	Mon, Apr 6, 2020	14.94	15.29	14.42	15.02
7018	NYSE	TG	Fri, Apr 3, 2020	14.83	15.05	13.84	14.24
7017	NYSE	TG	Thu, Apr 2, 2020	15.03	15.82	14.61	15.12
7016	NYSE	TG	Wed, Apr 1, 2020	14.94	15.51	14.65	15.26
7015	NYSE	TG	Tue, Mar 31, 2020	15.61	15.87	14.80	15.63
7014	NYSE	TG	Mon, Mar 30, 2020	14.79	15.78	14.16	15.73
7013	NYSE	TG	Fri, Mar 27, 2020	14.55	14.89	14.19	14.62
7012	NYSE	TG	Thu, Mar 26, 2020	14.40	15.37	14.10	15.27
7011	NYSE	TG	Wed, Mar 25, 2020	14.40	14.55	13.69	13.94
7010	NYSE	TG	Tue, Mar 24, 2020	14.01	14.78	13.93	14.15
7009	NYSE	TG	Mon, Mar 23, 2020	13.33	14.13	12.78	13.51
7008	NYSE	TG	Fri, Mar 20, 2020	14.64	14.74	13.21	13.33
7007	NYSE	TG	Thu, Mar 19, 2020	14.56	16.17	14.34	14.69
7006	NYSE	TG	Wed, Mar 18, 2020	15.40	15.58	13.86	14.41
7005	NYSE	TG	Tue, Mar 17, 2020	12.87	16.72	12.68	16.54
7004	NYSE	TG	Mon, Mar 16, 2020	12.50	12.93	11.67	12.60
7003	NYSE	TG	Fri, Mar 13, 2020	11.86	13.00	11.51	13.00
7002	NYSE	TG	Thu, Mar 12, 2020	13.26	13.26	11.31	11.32
7001	NYSE	TG	Wed, Mar 11, 2020	14.09	14.30	13.67	13.76
7000	NYSE	TG	Tue, Mar 10, 2020	14.50	14.60	13.73	14.56
6999	NYSE	TG	Mon, Mar 9, 2020	15.02	15.71	14.00	14.01
6998	NYSE	TG	Fri, Mar 6, 2020	16.46	16.74	15.85	16.26
6997	NYSE	TG	Thu, Mar 5, 2020	17.20	17.31	16.49	16.71
6996	NYSE	TG	Wed, Mar 4, 2020	17.33	17.59	17.00	17.57
6995	NYSE	TG	Tue, Mar 3, 2020	17.11	17.52	16.85	17.09
6994	NYSE	TG	Mon, Mar 2, 2020	17.09	17.26	16.77	17.11
6993	NYSE	TG	Fri, Feb 28, 2020	16.52	17.13	16.51	17.06
6992	NYSE	TG	Thu, Feb 27, 2020	17.55	17.91	17.01	17.02
6991	NYSE	TG	Wed, Feb 26, 2020	18.37	18.55	17.88	17.97
6990	NYSE	TG	Tue, Feb 25, 2020	19.40	19.42	18.22	18.26
6989	NYSE	TG	Mon, Feb 24, 2020	19.33	19.58	19.16	19.47
6988	NYSE	TG	Fri, Feb 21, 2020	20.41	20.43	19.99	20.00
6987	NYSE	TG	Thu, Feb 20, 2020	20.20	20.52	20.11	20.42
6986	NYSE	TG	Wed, Feb 19, 2020	20.41	20.64	20.23	20.24
6985	NYSE	TG	Tue, Feb 18, 2020	20.51	20.67	20.15	20.33
6984	NYSE	TG	Fri, Feb 14, 2020	20.80	20.94	20.56	20.57
6983	NYSE	TG	Thu, Feb 13, 2020	20.70	20.99	20.62	20.80
6982	NYSE	TG	Wed, Feb 12, 2020	21.20	21.31	20.76	20.97
6981	NYSE	TG	Tue, Feb 11, 2020	20.75	21.20	20.75	21.08
6980	NYSE	TG	Mon, Feb 10, 2020	20.59	20.64	20.42	20.62
6979	NYSE	TG	Fri, Feb 7, 2020	20.75	20.82	20.55	20.68
6978	NYSE	TG	Thu, Feb 6, 2020	21.24	21.24	20.57	20.87
6977	NYSE	TG	Wed, Feb 5, 2020	20.61	21.20	20.37	21.19
6976	NYSE	TG	Tue, Feb 4, 2020	20.49	20.60	20.24	20.37
6975	NYSE	TG	Mon, Feb 3, 2020	20.49	20.52	20.03	20.21
6974	NYSE	TG	Fri, Jan 31, 2020	20.65	20.65	20.15	20.35
6973	NYSE	TG	Thu, Jan 30, 2020	20.60	20.75	20.41	20.73
6972	NYSE	TG	Wed, Jan 29, 2020	21.03	21.12	20.73	20.83
6971	NYSE	TG	Tue, Jan 28, 2020	21.26	21.35	21.02	21.03
6970	NYSE	TG	Mon, Jan 27, 2020	21.15	21.35	21.04	21.09
6969	NYSE	TG	Fri, Jan 24, 2020	21.81	21.81	21.48	21.57
6968	NYSE	TG	Thu, Jan 23, 2020	21.46	21.86	21.13	21.78
6967	NYSE	TG	Wed, Jan 22, 2020	21.60	21.71	21.47	21.50
6966	NYSE	TG	Tue, Jan 21, 2020	22.27	22.33	21.55	21.61
6965	NYSE	TG	Fri, Jan 17, 2020	22.26	22.52	22.19	22.32
6964	NYSE	TG	Thu, Jan 16, 2020	21.82	22.12	21.80	22.10
6963	NYSE	TG	Wed, Jan 15, 2020	21.51	21.84	21.51	21.70
6962	NYSE	TG	Tue, Jan 14, 2020	21.39	21.70	21.28	21.65
6961	NYSE	TG	Mon, Jan 13, 2020	21.18	21.58	21.15	21.40
6960	NYSE	TG	Fri, Jan 10, 2020	21.32	21.45	21.16	21.17
6959	NYSE	TG	Thu, Jan 9, 2020	21.63	21.86	21.33	21.37
6958	NYSE	TG	Wed, Jan 8, 2020	21.70	21.75	21.45	21.54
6957	NYSE	TG	Tue, Jan 7, 2020	21.86	21.99	21.69	21.77
6956	NYSE	TG	Mon, Jan 6, 2020	21.70	22.12	21.63	21.95
6955	NYSE	TG	Fri, Jan 3, 2020	22.02	22.15	21.75	21.94
6954	NYSE	TG	Thu, Jan 2, 2020	22.40	22.43	22.09	22.30
6953	NYSE	TG	Tue, Dec 31, 2019	21.88	22.38	21.88	22.35
6952	NYSE	TG	Mon, Dec 30, 2019	22.00	22.19	21.81	22.02
6951	NYSE	TG	Fri, Dec 27, 2019	22.18	22.18	21.80	21.89
6950	NYSE	TG	Thu, Dec 26, 2019	22.12	22.12	21.95	22.03
6949	NYSE	TG	Tue, Dec 24, 2019	22.07	22.16	21.88	22.09
6948	NYSE	TG	Mon, Dec 23, 2019	21.83	22.06	21.74	22.02
6947	NYSE	TG	Fri, Dec 20, 2019	22.35	22.35	21.71	21.79
6946	NYSE	TG	Thu, Dec 19, 2019	22.30	22.35	22.13	22.18
6945	NYSE	TG	Wed, Dec 18, 2019	22.69	22.69	22.12	22.29
6944	NYSE	TG	Tue, Dec 17, 2019	22.72	22.95	22.46	22.53
6943	NYSE	TG	Mon, Dec 16, 2019	23.31	23.48	22.67	22.70
6942	NYSE	TG	Fri, Dec 13, 2019	23.18	23.38	22.91	23.17
6941	NYSE	TG	Thu, Dec 12, 2019	23.01	23.47	22.85	23.31
6940	NYSE	TG	Wed, Dec 11, 2019	22.80	23.11	22.70	22.96
6939	NYSE	TG	Tue, Dec 10, 2019	22.52	22.82	22.38	22.80
6938	NYSE	TG	Mon, Dec 9, 2019	22.31	22.74	22.31	22.51
6937	NYSE	TG	Fri, Dec 6, 2019	21.75	22.48	21.75	22.38
6936	NYSE	TG	Thu, Dec 5, 2019	21.53	21.66	21.41	21.52
6935	NYSE	TG	Wed, Dec 4, 2019	21.44	21.74	21.44	21.50
6934	NYSE	TG	Tue, Dec 3, 2019	21.32	21.38	21.00	21.25
6933	NYSE	TG	Mon, Dec 2, 2019	21.58	21.74	21.41	21.51
6932	NYSE	TG	Fri, Nov 29, 2019	21.58	21.65	21.36	21.53
6931	NYSE	TG	Wed, Nov 27, 2019	21.77	21.80	21.57	21.74
6930	NYSE	TG	Tue, Nov 26, 2019	21.59	21.83	21.47	21.70
6929	NYSE	TG	Mon, Nov 25, 2019	21.24	21.68	21.09	21.59
6928	NYSE	TG	Fri, Nov 22, 2019	21.23	21.39	21.07	21.14
6927	NYSE	TG	Thu, Nov 21, 2019	21.44	21.44	20.88	21.19
6926	NYSE	TG	Wed, Nov 20, 2019	21.57	21.69	21.23	21.41
6925	NYSE	TG	Tue, Nov 19, 2019	21.73	21.85	21.40	21.59
6924	NYSE	TG	Mon, Nov 18, 2019	21.96	22.02	21.45	21.53
6923	NYSE	TG	Fri, Nov 15, 2019	22.45	22.45	21.89	21.99
6922	NYSE	TG	Thu, Nov 14, 2019	22.47	22.77	22.30	22.30
6921	NYSE	TG	Wed, Nov 13, 2019	22.04	22.51	21.97	22.39
6920	NYSE	TG	Tue, Nov 12, 2019	22.16	22.31	21.99	22.24
6919	NYSE	TG	Mon, Nov 11, 2019	21.90	22.02	21.70	21.99
6918	NYSE	TG	Fri, Nov 8, 2019	21.43	21.94	21.26	21.93
6917	NYSE	TG	Thu, Nov 7, 2019	20.74	21.60	20.74	21.53
6916	NYSE	TG	Wed, Nov 6, 2019	20.65	20.93	20.55	20.61
6915	NYSE	TG	Tue, Nov 5, 2019	20.40	20.66	20.19	20.60
6914	NYSE	TG	Mon, Nov 4, 2019	20.37	20.42	20.05	20.33
6913	NYSE	TG	Fri, Nov 1, 2019	20.00	20.31	19.94	20.20
6912	NYSE	TG	Thu, Oct 31, 2019	19.83	20.31	19.77	19.88
6911	NYSE	TG	Wed, Oct 30, 2019	20.25	20.40	19.91	20.01
6910	NYSE	TG	Tue, Oct 29, 2019	19.92	20.43	19.92	20.35
6909	NYSE	TG	Mon, Oct 28, 2019	19.63	20.22	19.63	20.03
6908	NYSE	TG	Fri, Oct 25, 2019	19.31	19.67	19.31	19.63
6907	NYSE	TG	Thu, Oct 24, 2019	19.85	19.88	19.35	19.35
6906	NYSE	TG	Wed, Oct 23, 2019	19.63	19.77	19.57	19.69
6905	NYSE	TG	Tue, Oct 22, 2019	19.64	19.69	19.41	19.68
6904	NYSE	TG	Mon, Oct 21, 2019	19.75	19.97	19.64	19.69
6903	NYSE	TG	Fri, Oct 18, 2019	19.46	19.67	19.42	19.51
6902	NYSE	TG	Thu, Oct 17, 2019	19.43	19.65	19.37	19.63
6901	NYSE	TG	Wed, Oct 16, 2019	19.31	19.70	19.31	19.39
6900	NYSE	TG	Tue, Oct 15, 2019	19.57	19.69	19.24	19.39
6899	NYSE	TG	Mon, Oct 14, 2019	19.37	19.48	19.17	19.47
6898	NYSE	TG	Fri, Oct 11, 2019	19.31	19.82	19.31	19.42
6897	NYSE	TG	Thu, Oct 10, 2019	19.05	19.19	18.89	18.97
6896	NYSE	TG	Wed, Oct 9, 2019	19.10	19.13	18.79	18.96
6895	NYSE	TG	Tue, Oct 8, 2019	18.98	19.10	18.75	18.85
6894	NYSE	TG	Mon, Oct 7, 2019	19.05	19.26	18.92	19.14
6893	NYSE	TG	Fri, Oct 4, 2019	18.77	19.13	18.69	19.13
6892	NYSE	TG	Thu, Oct 3, 2019	18.80	18.87	18.51	18.74
6891	NYSE	TG	Wed, Oct 2, 2019	18.86	19.04	18.65	18.93
6890	NYSE	TG	Tue, Oct 1, 2019	19.66	19.86	18.97	19.02
6889	NYSE	TG	Mon, Sep 30, 2019	19.54	19.73	19.49	19.52
6888	NYSE	TG	Fri, Sep 27, 2019	19.49	19.68	19.41	19.63
6887	NYSE	TG	Thu, Sep 26, 2019	19.56	19.74	19.24	19.40
6886	NYSE	TG	Wed, Sep 25, 2019	18.84	19.67	18.82	19.59
6885	NYSE	TG	Tue, Sep 24, 2019	18.94	19.15	18.67	18.81
6884	NYSE	TG	Mon, Sep 23, 2019	18.63	19.16	18.63	19.01
6883	NYSE	TG	Fri, Sep 20, 2019	19.20	19.30	18.61	18.68
6882	NYSE	TG	Thu, Sep 19, 2019	19.41	19.64	19.19	19.21
6881	NYSE	TG	Wed, Sep 18, 2019	19.73	19.77	19.20	19.40
6880	NYSE	TG	Tue, Sep 17, 2019	19.72	19.88	19.43	19.78
6879	NYSE	TG	Mon, Sep 16, 2019	19.63	19.87	19.52	19.76
6878	NYSE	TG	Fri, Sep 13, 2019	19.64	19.85	19.38	19.73
6877	NYSE	TG	Thu, Sep 12, 2019	19.28	19.53	18.80	19.43
6876	NYSE	TG	Wed, Sep 11, 2019	18.69	19.38	18.50	19.26
6875	NYSE	TG	Tue, Sep 10, 2019	18.09	18.70	17.99	18.52
6874	NYSE	TG	Mon, Sep 9, 2019	17.92	18.11	17.77	18.00
6873	NYSE	TG	Fri, Sep 6, 2019	18.12	18.12	17.75	17.82
6872	NYSE	TG	Thu, Sep 5, 2019	17.44	17.99	17.31	17.72
6871	NYSE	TG	Wed, Sep 4, 2019	17.16	17.34	17.07	17.19
6870	NYSE	TG	Tue, Sep 3, 2019	17.18	17.18	16.70	16.98
6869	NYSE	TG	Fri, Aug 30, 2019	17.45	17.62	17.16	17.29
6868	NYSE	TG	Thu, Aug 29, 2019	17.49	17.62	17.36	17.40
6867	NYSE	TG	Wed, Aug 28, 2019	16.94	17.41	16.85	17.20
6866	NYSE	TG	Tue, Aug 27, 2019	17.37	17.37	16.90	16.97
6865	NYSE	TG	Mon, Aug 26, 2019	17.20	17.37	17.00	17.18
6864	NYSE	TG	Fri, Aug 23, 2019	17.50	17.50	16.98	17.06
6863	NYSE	TG	Thu, Aug 22, 2019	18.22	18.32	17.64	17.65
6862	NYSE	TG	Wed, Aug 21, 2019	18.30	18.36	18.03	18.14
6861	NYSE	TG	Tue, Aug 20, 2019	18.25	18.31	17.91	18.06
6860	NYSE	TG	Mon, Aug 19, 2019	18.21	18.45	18.21	18.35
6859	NYSE	TG	Fri, Aug 16, 2019	17.57	18.04	17.46	18.00
6858	NYSE	TG	Thu, Aug 15, 2019	17.65	17.65	17.39	17.48
6857	NYSE	TG	Wed, Aug 14, 2019	17.76	18.05	17.53	17.58
6856	NYSE	TG	Tue, Aug 13, 2019	18.01	18.61	17.88	18.19
6855	NYSE	TG	Mon, Aug 12, 2019	16.98	18.14	16.98	18.00
6854	NYSE	TG	Fri, Aug 9, 2019	14.89	17.21	14.89	17.07
6853	NYSE	TG	Thu, Aug 8, 2019	15.99	16.54	15.96	16.44
6852	NYSE	TG	Wed, Aug 7, 2019	15.61	15.92	15.57	15.87
6851	NYSE	TG	Tue, Aug 6, 2019	15.90	15.95	15.58	15.77
6850	NYSE	TG	Mon, Aug 5, 2019	15.95	15.95	15.53	15.86
6849	NYSE	TG	Fri, Aug 2, 2019	16.16	16.25	15.76	16.03
6848	NYSE	TG	Thu, Aug 1, 2019	16.63	16.91	16.28	16.31
6847	NYSE	TG	Wed, Jul 31, 2019	16.79	17.25	16.59	16.67
6846	NYSE	TG	Tue, Jul 30, 2019	16.58	17.01	16.42	16.84
6845	NYSE	TG	Mon, Jul 29, 2019	16.94	16.95	16.69	16.74
6844	NYSE	TG	Fri, Jul 26, 2019	16.90	17.02	16.66	16.98
6843	NYSE	TG	Thu, Jul 25, 2019	16.88	16.97	16.73	16.85
6842	NYSE	TG	Wed, Jul 24, 2019	16.71	16.96	16.65	16.88
6841	NYSE	TG	Tue, Jul 23, 2019	16.62	16.83	16.50	16.75
6840	NYSE	TG	Mon, Jul 22, 2019	16.87	16.94	16.35	16.52
6839	NYSE	TG	Fri, Jul 19, 2019	16.64	16.85	16.50	16.61
6838	NYSE	TG	Thu, Jul 18, 2019	16.67	16.73	16.45	16.73
6837	NYSE	TG	Wed, Jul 17, 2019	16.86	16.89	16.54	16.68
6836	NYSE	TG	Tue, Jul 16, 2019	16.50	17.02	16.40	16.88
6835	NYSE	TG	Mon, Jul 15, 2019	16.96	17.07	16.47	16.51
6834	NYSE	TG	Fri, Jul 12, 2019	16.64	17.16	16.64	16.95
6833	NYSE	TG	Thu, Jul 11, 2019	16.87	16.87	16.43	16.62
6832	NYSE	TG	Wed, Jul 10, 2019	16.80	16.95	16.61	16.91
6831	NYSE	TG	Tue, Jul 9, 2019	16.60	16.71	16.43	16.70
6830	NYSE	TG	Mon, Jul 8, 2019	16.60	16.79	16.59	16.70
6829	NYSE	TG	Fri, Jul 5, 2019	16.43	16.72	16.29	16.70
6828	NYSE	TG	Wed, Jul 3, 2019	16.45	16.64	16.43	16.58
6827	NYSE	TG	Tue, Jul 2, 2019	16.79	16.79	16.15	16.42
6826	NYSE	TG	Mon, Jul 1, 2019	16.80	16.89	16.57	16.77
6825	NYSE	TG	Fri, Jun 28, 2019	16.44	16.71	16.44	16.62
6824	NYSE	TG	Thu, Jun 27, 2019	16.04	16.39	16.04	16.39
6823	NYSE	TG	Wed, Jun 26, 2019	15.94	16.27	15.87	16.05
6822	NYSE	TG	Tue, Jun 25, 2019	16.18	16.23	15.84	15.88
6821	NYSE	TG	Mon, Jun 24, 2019	16.45	16.48	16.19	16.20
6820	NYSE	TG	Fri, Jun 21, 2019	16.62	16.66	16.41	16.41
6819	NYSE	TG	Thu, Jun 20, 2019	16.47	16.87	16.30	16.77
6818	NYSE	TG	Wed, Jun 19, 2019	16.20	16.23	15.99	16.20
6817	NYSE	TG	Tue, Jun 18, 2019	16.13	16.46	16.05	16.19
6816	NYSE	TG	Mon, Jun 17, 2019	15.97	16.08	15.80	15.98
6815	NYSE	TG	Fri, Jun 14, 2019	16.23	16.32	15.95	15.97
6814	NYSE	TG	Thu, Jun 13, 2019	16.37	16.43	16.19	16.26
6813	NYSE	TG	Wed, Jun 12, 2019	16.25	16.37	16.13	16.23
6812	NYSE	TG	Tue, Jun 11, 2019	16.62	16.62	16.14	16.25
6811	NYSE	TG	Mon, Jun 10, 2019	16.44	16.60	16.28	16.41
6810	NYSE	TG	Fri, Jun 7, 2019	16.15	16.43	16.06	16.35
6809	NYSE	TG	Thu, Jun 6, 2019	16.22	16.27	15.75	16.06
6808	NYSE	TG	Wed, Jun 5, 2019	16.45	16.47	16.18	16.22
6807	NYSE	TG	Tue, Jun 4, 2019	16.23	16.54	16.20	16.46
6806	NYSE	TG	Mon, Jun 3, 2019	15.60	16.08	15.60	16.05
6805	NYSE	TG	Fri, May 31, 2019	15.61	15.68	15.48	15.59
6804	NYSE	TG	Thu, May 30, 2019	15.82	15.96	15.75	15.83
6803	NYSE	TG	Wed, May 29, 2019	15.71	15.90	15.57	15.82
6802	NYSE	TG	Tue, May 28, 2019	15.84	15.85	15.59	15.76
6801	NYSE	TG	Fri, May 24, 2019	16.00	16.00	15.72	15.85
6800	NYSE	TG	Thu, May 23, 2019	16.06	16.06	15.77	15.87
6799	NYSE	TG	Wed, May 22, 2019	16.18	16.32	16.02	16.28
6798	NYSE	TG	Tue, May 21, 2019	16.10	16.26	15.99	16.22
6797	NYSE	TG	Mon, May 20, 2019	15.97	16.20	15.95	16.01
6796	NYSE	TG	Fri, May 17, 2019	16.37	16.47	16.12	16.18
6795	NYSE	TG	Thu, May 16, 2019	16.86	16.86	16.41	16.55
6794	NYSE	TG	Wed, May 15, 2019	16.49	17.02	16.40	16.84
6793	NYSE	TG	Tue, May 14, 2019	16.65	16.71	16.43	16.62
6792	NYSE	TG	Mon, May 13, 2019	16.88	16.88	16.29	16.67
6791	NYSE	TG	Fri, May 10, 2019	17.27	17.31	17.01	17.18
6790	NYSE	TG	Thu, May 9, 2019	17.20	17.39	16.96	17.29
6789	NYSE	TG	Wed, May 8, 2019	17.68	17.78	17.31	17.39
6788	NYSE	TG	Tue, May 7, 2019	17.52	17.75	17.49	17.69
6787	NYSE	TG	Mon, May 6, 2019	17.71	17.97	17.61	17.76
6786	NYSE	TG	Fri, May 3, 2019	17.53	18.26	17.53	18.14
6785	NYSE	TG	Thu, May 2, 2019	17.50	17.74	17.30	17.52
6784	NYSE	TG	Wed, May 1, 2019	18.05	18.17	17.49	17.54
6783	NYSE	TG	Tue, Apr 30, 2019	18.50	18.67	17.89	18.02
6782	NYSE	TG	Mon, Apr 29, 2019	18.02	18.46	17.81	18.43
6781	NYSE	TG	Fri, Apr 26, 2019	17.87	18.03	17.69	17.99
6780	NYSE	TG	Thu, Apr 25, 2019	18.19	18.19	17.75	17.85
6779	NYSE	TG	Wed, Apr 24, 2019	18.24	18.29	17.89	18.21
6778	NYSE	TG	Tue, Apr 23, 2019	17.89	18.24	17.73	18.19
6777	NYSE	TG	Mon, Apr 22, 2019	18.01	18.07	17.79	17.86
6776	NYSE	TG	Thu, Apr 18, 2019	18.08	18.32	18.01	18.10
6775	NYSE	TG	Wed, Apr 17, 2019	18.29	18.37	17.92	18.20
6774	NYSE	TG	Tue, Apr 16, 2019	18.14	18.28	18.05	18.22
6773	NYSE	TG	Mon, Apr 15, 2019	18.13	18.16	17.97	18.09
6772	NYSE	TG	Fri, Apr 12, 2019	18.20	18.30	18.02	18.13
6771	NYSE	TG	Thu, Apr 11, 2019	17.54	18.41	17.52	18.09
6770	NYSE	TG	Wed, Apr 10, 2019	17.08	17.75	17.07	17.57
6769	NYSE	TG	Tue, Apr 9, 2019	17.58	17.58	17.12	17.13
6768	NYSE	TG	Mon, Apr 8, 2019	17.52	17.69	17.31	17.67
6767	NYSE	TG	Fri, Apr 5, 2019	17.20	17.60	17.13	17.55
6766	NYSE	TG	Thu, Apr 4, 2019	16.92	17.33	16.85	17.17
6765	NYSE	TG	Wed, Apr 3, 2019	16.90	17.02	16.76	16.91
6764	NYSE	TG	Tue, Apr 2, 2019	17.05	17.12	16.63	16.77
6763	NYSE	TG	Mon, Apr 1, 2019	16.25	17.21	16.25	17.06
6762	NYSE	TG	Fri, Mar 29, 2019	16.40	16.60	16.01	16.14
6761	NYSE	TG	Thu, Mar 28, 2019	16.44	16.66	16.29	16.53
6760	NYSE	TG	Wed, Mar 27, 2019	16.98	17.08	16.36	16.36
6759	NYSE	TG	Tue, Mar 26, 2019	17.41	17.41	16.85	16.96
6758	NYSE	TG	Mon, Mar 25, 2019	17.09	17.43	16.86	17.16
6757	NYSE	TG	Fri, Mar 22, 2019	18.48	18.49	17.06	17.06
6756	NYSE	TG	Thu, Mar 21, 2019	18.70	18.98	18.40	18.48
6755	NYSE	TG	Wed, Mar 20, 2019	19.03	19.18	18.28	18.75
6754	NYSE	TG	Tue, Mar 19, 2019	17.25	19.19	16.71	19.03
6753	NYSE	TG	Mon, Mar 18, 2019	16.33	17.10	16.24	16.97
6752	NYSE	TG	Fri, Mar 15, 2019	16.75	16.79	16.28	16.37
6751	NYSE	TG	Thu, Mar 14, 2019	16.86	16.86	16.53	16.60
6750	NYSE	TG	Wed, Mar 13, 2019	17.18	17.20	16.94	16.85
6749	NYSE	TG	Tue, Mar 12, 2019	17.26	17.30	17.00	17.09
6748	NYSE	TG	Mon, Mar 11, 2019	16.77	17.23	16.69	17.21
6747	NYSE	TG	Fri, Mar 8, 2019	16.89	16.99	16.56	16.74
6746	NYSE	TG	Thu, Mar 7, 2019	17.36	17.36	16.87	16.98
6745	NYSE	TG	Wed, Mar 6, 2019	17.41	17.45	17.25	17.35
6744	NYSE	TG	Tue, Mar 5, 2019	17.47	17.56	17.24	17.39
6743	NYSE	TG	Mon, Mar 4, 2019	17.15	17.67	17.11	17.55
6742	NYSE	TG	Fri, Mar 1, 2019	17.50	17.77	17.02	17.24
6741	NYSE	TG	Thu, Feb 28, 2019	17.11	17.57	17.11	17.42
6740	NYSE	TG	Wed, Feb 27, 2019	17.12	17.23	17.01	17.20
6739	NYSE	TG	Tue, Feb 26, 2019	17.43	17.70	17.11	17.20
6738	NYSE	TG	Mon, Feb 25, 2019	17.82	17.93	17.38	17.44
6737	NYSE	TG	Fri, Feb 22, 2019	17.90	18.17	17.68	17.82
6736	NYSE	TG	Thu, Feb 21, 2019	18.70	18.70	17.45	17.73
6735	NYSE	TG	Wed, Feb 20, 2019	18.00	18.85	17.85	18.64
6734	NYSE	TG	Tue, Feb 19, 2019	17.31	18.28	17.31	18.13
6733	NYSE	TG	Fri, Feb 15, 2019	17.14	17.45	17.09	17.44
6732	NYSE	TG	Thu, Feb 14, 2019	16.84	17.12	16.64	16.97
6731	NYSE	TG	Wed, Feb 13, 2019	17.17	17.26	16.79	16.84
6730	NYSE	TG	Tue, Feb 12, 2019	16.80	17.19	16.69	17.15
6729	NYSE	TG	Mon, Feb 11, 2019	16.26	16.72	16.15	16.70
6728	NYSE	TG	Fri, Feb 8, 2019	15.75	16.28	15.70	16.24
6727	NYSE	TG	Thu, Feb 7, 2019	16.21	16.39	15.59	15.87
6726	NYSE	TG	Wed, Feb 6, 2019	16.68	16.69	16.26	16.34
6725	NYSE	TG	Tue, Feb 5, 2019	16.55	16.75	16.21	16.68
6724	NYSE	TG	Mon, Feb 4, 2019	16.25	16.49	16.19	16.48
6723	NYSE	TG	Fri, Feb 1, 2019	16.30	16.40	16.02	16.32
6722	NYSE	TG	Thu, Jan 31, 2019	16.39	16.50	16.25	16.31
6721	NYSE	TG	Wed, Jan 30, 2019	16.50	16.54	16.28	16.43
6720	NYSE	TG	Tue, Jan 29, 2019	16.46	16.46	16.28	16.36
6719	NYSE	TG	Mon, Jan 28, 2019	16.53	16.63	16.16	16.25
6718	NYSE	TG	Fri, Jan 25, 2019	16.53	16.93	16.53	16.73
6717	NYSE	TG	Thu, Jan 24, 2019	16.38	16.52	16.18	16.37
6716	NYSE	TG	Wed, Jan 23, 2019	16.62	16.75	16.23	16.41
6715	NYSE	TG	Tue, Jan 22, 2019	16.81	16.93	16.38	16.56
6714	NYSE	TG	Fri, Jan 18, 2019	16.89	17.14	16.85	16.96
6713	NYSE	TG	Thu, Jan 17, 2019	16.67	17.04	16.67	16.79
6712	NYSE	TG	Wed, Jan 16, 2019	16.34	16.91	16.27	16.79
6711	NYSE	TG	Tue, Jan 15, 2019	16.56	16.63	16.18	16.33
6710	NYSE	TG	Mon, Jan 14, 2019	16.57	16.75	16.37	16.57
6709	NYSE	TG	Fri, Jan 11, 2019	16.78	17.04	16.63	16.76
6708	NYSE	TG	Thu, Jan 10, 2019	16.60	16.92	16.35	16.86
6707	NYSE	TG	Wed, Jan 9, 2019	16.73	16.89	16.51	16.76
6706	NYSE	TG	Tue, Jan 8, 2019	16.72	16.86	16.51	16.65
6705	NYSE	TG	Mon, Jan 7, 2019	16.37	16.66	16.20	16.49
6704	NYSE	TG	Fri, Jan 4, 2019	16.01	16.49	15.87	16.45
6703	NYSE	TG	Thu, Jan 3, 2019	16.11	16.11	15.58	15.69
6702	NYSE	TG	Wed, Jan 2, 2019	15.59	16.22	15.45	16.22
6701	NYSE	TG	Mon, Dec 31, 2018	16.08	16.08	15.70	15.86
6700	NYSE	TG	Fri, Dec 28, 2018	15.92	16.22	15.74	15.97
6699	NYSE	TG	Thu, Dec 27, 2018	15.52	15.88	15.20	15.87
6698	NYSE	TG	Wed, Dec 26, 2018	15.32	15.87	15.06	15.84
6697	NYSE	TG	Mon, Dec 24, 2018	15.14	15.70	15.03	15.19
6696	NYSE	TG	Fri, Dec 21, 2018	15.56	15.76	14.96	15.22
6695	NYSE	TG	Thu, Dec 20, 2018	15.35	15.78	15.29	15.52
6694	NYSE	TG	Wed, Dec 19, 2018	15.59	16.08	15.23	15.36
6693	NYSE	TG	Tue, Dec 18, 2018	15.26	15.66	15.05	15.56
6692	NYSE	TG	Mon, Dec 17, 2018	15.13	15.24	14.85	15.00
6691	NYSE	TG	Fri, Dec 14, 2018	15.40	15.72	15.09	15.12
6690	NYSE	TG	Thu, Dec 13, 2018	16.14	16.32	15.28	15.34
6689	NYSE	TG	Wed, Dec 12, 2018	16.15	16.50	16.11	16.11
6688	NYSE	TG	Tue, Dec 11, 2018	16.56	16.59	15.94	16.09
6687	NYSE	TG	Mon, Dec 10, 2018	16.00	16.29	15.90	16.26
6686	NYSE	TG	Fri, Dec 7, 2018	16.73	16.87	15.89	15.97
6685	NYSE	TG	Thu, Dec 6, 2018	16.00	16.60	15.73	16.58
6684	NYSE	TG	Tue, Dec 4, 2018	16.77	17.02	16.00	16.04
6683	NYSE	TG	Mon, Dec 3, 2018	16.79	16.99	16.41	16.87
6682	NYSE	TG	Fri, Nov 30, 2018	16.70	17.02	16.52	16.66
6681	NYSE	TG	Thu, Nov 29, 2018	16.95	17.34	16.80	16.84
6680	NYSE	TG	Wed, Nov 28, 2018	16.29	17.18	16.10	17.05
6679	NYSE	TG	Tue, Nov 27, 2018	16.37	16.51	16.22	16.27
6678	NYSE	TG	Mon, Nov 26, 2018	16.94	17.09	16.35	16.38
6677	NYSE	TG	Fri, Nov 23, 2018	16.67	17.26	16.67	16.78
6676	NYSE	TG	Wed, Nov 21, 2018	16.62	17.16	16.47	16.90
6675	NYSE	TG	Tue, Nov 20, 2018	16.85	16.90	16.34	16.56
6674	NYSE	TG	Mon, Nov 19, 2018	17.35	17.50	16.72	17.01
6673	NYSE	TG	Fri, Nov 16, 2018	17.16	17.50	16.78	17.36
6672	NYSE	TG	Thu, Nov 15, 2018	16.69	17.46	16.69	17.26
6671	NYSE	TG	Wed, Nov 14, 2018	16.45	17.12	16.45	16.73
6670	NYSE	TG	Tue, Nov 13, 2018	15.99	16.59	15.88	16.29
6669	NYSE	TG	Mon, Nov 12, 2018	16.72	16.75	15.86	16.00
6668	NYSE	TG	Fri, Nov 9, 2018	19.82	19.82	16.74	16.75
6667	NYSE	TG	Thu, Nov 8, 2018	20.34	20.35	19.70	19.93
6666	NYSE	TG	Wed, Nov 7, 2018	19.78	20.48	19.50	20.45
6665	NYSE	TG	Tue, Nov 6, 2018	19.82	19.89	19.41	19.72
6664	NYSE	TG	Mon, Nov 5, 2018	19.86	19.97	19.55	19.80
6663	NYSE	TG	Fri, Nov 2, 2018	19.82	19.96	19.48	19.81
6662	NYSE	TG	Thu, Nov 1, 2018	18.76	19.77	18.76	19.68
6661	NYSE	TG	Wed, Oct 31, 2018	19.27	19.27	18.55	18.60
6660	NYSE	TG	Tue, Oct 30, 2018	18.66	19.10	18.21	19.06
6659	NYSE	TG	Mon, Oct 29, 2018	19.09	19.60	18.37	18.61
6658	NYSE	TG	Fri, Oct 26, 2018	18.63	19.12	18.39	18.82
6657	NYSE	TG	Thu, Oct 25, 2018	18.42	19.03	18.42	18.82
6656	NYSE	TG	Wed, Oct 24, 2018	18.98	19.19	18.26	18.31
6655	NYSE	TG	Tue, Oct 23, 2018	19.02	19.28	18.63	19.01
6654	NYSE	TG	Mon, Oct 22, 2018	19.23	19.60	18.75	19.35
6653	NYSE	TG	Fri, Oct 19, 2018	19.17	19.37	18.96	19.14
6652	NYSE	TG	Thu, Oct 18, 2018	19.75	19.99	18.99	19.16
6651	NYSE	TG	Wed, Oct 17, 2018	20.10	20.10	19.53	19.80
6650	NYSE	TG	Tue, Oct 16, 2018	19.71	20.32	19.38	20.15
6649	NYSE	TG	Mon, Oct 15, 2018	19.31	19.81	19.28	19.50
6648	NYSE	TG	Fri, Oct 12, 2018	20.09	20.27	19.26	19.43
6647	NYSE	TG	Thu, Oct 11, 2018	19.99	20.55	19.60	19.69
6646	NYSE	TG	Wed, Oct 10, 2018	20.75	20.79	20.05	20.25
6645	NYSE	TG	Tue, Oct 9, 2018	20.85	20.99	20.48	20.78
6644	NYSE	TG	Mon, Oct 8, 2018	20.66	21.23	20.45	20.94
6643	NYSE	TG	Fri, Oct 5, 2018	21.12	21.12	20.48	20.77
6642	NYSE	TG	Thu, Oct 4, 2018	21.42	21.62	21.09	21.18
6641	NYSE	TG	Wed, Oct 3, 2018	21.65	21.84	21.25	21.51
6640	NYSE	TG	Tue, Oct 2, 2018	21.00	21.79	21.00	21.56
6639	NYSE	TG	Mon, Oct 1, 2018	21.87	21.87	20.97	21.08
6638	NYSE	TG	Fri, Sep 28, 2018	21.35	21.80	21.35	21.65
6637	NYSE	TG	Thu, Sep 27, 2018	21.95	21.95	21.35	21.40
6636	NYSE	TG	Wed, Sep 26, 2018	22.15	22.30	21.80	21.85
6635	NYSE	TG	Tue, Sep 25, 2018	22.10	22.55	22.00	22.20
6634	NYSE	TG	Mon, Sep 24, 2018	23.20	23.20	21.95	22.10
6633	NYSE	TG	Fri, Sep 21, 2018	22.45	23.25	22.45	23.25
6632	NYSE	TG	Thu, Sep 20, 2018	21.60	22.65	21.60	22.45
6631	NYSE	TG	Wed, Sep 19, 2018	21.90	22.00	21.35	21.50
6630	NYSE	TG	Tue, Sep 18, 2018	22.25	22.25	21.85	21.95
6629	NYSE	TG	Mon, Sep 17, 2018	22.10	22.70	22.00	22.15
6628	NYSE	TG	Fri, Sep 14, 2018	21.50	22.20	21.50	22.10
6627	NYSE	TG	Thu, Sep 13, 2018	21.40	21.65	21.30	21.55
6626	NYSE	TG	Wed, Sep 12, 2018	21.30	21.85	21.20	21.29
6625	NYSE	TG	Tue, Sep 11, 2018	21.30	21.70	21.00	21.35
6624	NYSE	TG	Mon, Sep 10, 2018	21.85	22.00	21.35	21.45
6623	NYSE	TG	Fri, Sep 7, 2018	21.30	21.80	21.13	21.70
6622	NYSE	TG	Thu, Sep 6, 2018	21.65	21.85	21.35	21.50
6621	NYSE	TG	Wed, Sep 5, 2018	21.05	21.75	20.90	21.70
6620	NYSE	TG	Tue, Sep 4, 2018	21.70	21.70	20.65	21.05
6619	NYSE	TG	Fri, Aug 31, 2018	21.95	22.25	21.70	21.95
6618	NYSE	TG	Thu, Aug 30, 2018	22.85	22.95	21.75	21.95
6617	NYSE	TG	Wed, Aug 29, 2018	22.45	23.30	22.15	23.00
6616	NYSE	TG	Tue, Aug 28, 2018	22.25	22.65	22.10	22.45
6615	NYSE	TG	Mon, Aug 27, 2018	21.60	22.45	21.40	22.20
6614	NYSE	TG	Fri, Aug 24, 2018	20.90	21.70	20.80	21.55
6613	NYSE	TG	Thu, Aug 23, 2018	21.85	21.85	20.75	20.85
6612	NYSE	TG	Wed, Aug 22, 2018	21.85	22.15	21.60	21.80
6611	NYSE	TG	Tue, Aug 21, 2018	21.80	22.25	21.75	21.95
6610	NYSE	TG	Mon, Aug 20, 2018	21.85	22.35	21.65	21.70
6609	NYSE	TG	Fri, Aug 17, 2018	21.20	21.98	21.03	21.75
6608	NYSE	TG	Thu, Aug 16, 2018	22.60	22.75	21.10	21.30
6607	NYSE	TG	Wed, Aug 15, 2018	22.80	23.15	22.60	22.85
6606	NYSE	TG	Tue, Aug 14, 2018	22.55	23.30	22.55	22.95
6605	NYSE	TG	Mon, Aug 13, 2018	23.50	23.70	22.43	22.50
6604	NYSE	TG	Fri, Aug 10, 2018	23.15	23.55	22.80	23.50
6603	NYSE	TG	Thu, Aug 9, 2018	22.95	23.50	22.85	23.30
6602	NYSE	TG	Wed, Aug 8, 2018	22.75	23.05	22.40	23.00
6601	NYSE	TG	Tue, Aug 7, 2018	22.30	22.85	22.30	22.80
6600	NYSE	TG	Mon, Aug 6, 2018	22.05	22.95	21.70	22.25
6599	NYSE	TG	Fri, Aug 3, 2018	20.70	22.30	20.65	22.05
6598	NYSE	TG	Thu, Aug 2, 2018	25.14	25.50	19.95	20.60
6597	NYSE	TG	Wed, Aug 1, 2018	26.30	26.30	25.40	25.70
6596	NYSE	TG	Tue, Jul 31, 2018	25.70	26.15	25.55	26.05
6595	NYSE	TG	Mon, Jul 30, 2018	25.50	26.00	25.45	25.55
6594	NYSE	TG	Fri, Jul 27, 2018	26.30	26.45	25.35	25.55
6593	NYSE	TG	Thu, Jul 26, 2018	25.00	26.50	25.00	26.25
6592	NYSE	TG	Wed, Jul 25, 2018	25.15	25.35	24.95	25.25
6591	NYSE	TG	Tue, Jul 24, 2018	24.85	25.55	24.80	25.15
6590	NYSE	TG	Mon, Jul 23, 2018	24.65	24.90	24.55	24.70
6589	NYSE	TG	Fri, Jul 20, 2018	24.70	24.95	24.47	24.55
6588	NYSE	TG	Thu, Jul 19, 2018	24.45	24.90	24.15	24.80
6587	NYSE	TG	Wed, Jul 18, 2018	23.90	24.55	23.80	24.50
6586	NYSE	TG	Tue, Jul 17, 2018	23.40	24.05	23.40	24.00
6585	NYSE	TG	Mon, Jul 16, 2018	23.90	23.95	23.15	23.40
6584	NYSE	TG	Fri, Jul 13, 2018	24.25	24.50	23.90	23.95
6583	NYSE	TG	Thu, Jul 12, 2018	24.45	24.45	24.00	24.25
6582	NYSE	TG	Wed, Jul 11, 2018	24.20	24.50	23.90	24.25
6581	NYSE	TG	Tue, Jul 10, 2018	24.20	24.70	24.15	24.40
6580	NYSE	TG	Mon, Jul 9, 2018	23.95	24.45	23.95	24.30
6579	NYSE	TG	Fri, Jul 6, 2018	23.50	24.15	23.15	23.90
6578	NYSE	TG	Thu, Jul 5, 2018	23.65	23.70	23.35	23.50
6577	NYSE	TG	Tue, Jul 3, 2018	23.60	23.90	23.25	23.30
6576	NYSE	TG	Mon, Jul 2, 2018	23.20	23.55	23.00	23.55
6575	NYSE	TG	Fri, Jun 29, 2018	23.65	23.80	23.20	23.50
6574	NYSE	TG	Thu, Jun 28, 2018	23.45	23.55	22.95	23.50
6573	NYSE	TG	Wed, Jun 27, 2018	23.75	23.90	23.35	23.40
6572	NYSE	TG	Tue, Jun 26, 2018	23.65	23.85	23.55	23.75
6571	NYSE	TG	Mon, Jun 25, 2018	24.10	24.30	23.30	23.65
6570	NYSE	TG	Fri, Jun 22, 2018	23.85	24.25	23.80	24.15
6569	NYSE	TG	Thu, Jun 21, 2018	24.00	24.00	23.55	23.75
6568	NYSE	TG	Wed, Jun 20, 2018	23.50	24.00	23.30	24.00
6567	NYSE	TG	Tue, Jun 19, 2018	23.70	23.70	22.95	23.45
6566	NYSE	TG	Mon, Jun 18, 2018	23.70	24.35	23.65	23.85
6565	NYSE	TG	Fri, Jun 15, 2018	23.85	23.85	23.30	23.80
6564	NYSE	TG	Thu, Jun 14, 2018	24.10	24.10	23.50	23.85
6563	NYSE	TG	Wed, Jun 13, 2018	24.25	24.30	23.95	23.99
6562	NYSE	TG	Tue, Jun 12, 2018	24.45	24.45	24.00	24.15
6561	NYSE	TG	Mon, Jun 11, 2018	24.10	24.53	24.05	24.40
6560	NYSE	TG	Fri, Jun 8, 2018	24.20	24.35	23.90	24.15
6559	NYSE	TG	Thu, Jun 7, 2018	24.60	24.60	23.88	24.25
6558	NYSE	TG	Wed, Jun 6, 2018	24.50	24.95	24.35	24.60
6557	NYSE	TG	Tue, Jun 5, 2018	24.25	24.50	23.95	24.40
6556	NYSE	TG	Mon, Jun 4, 2018	24.20	24.32	23.82	24.20
6555	NYSE	TG	Fri, Jun 1, 2018	23.95	24.15	23.65	24.05
6554	NYSE	TG	Thu, May 31, 2018	24.55	24.55	23.70	23.85
6553	NYSE	TG	Wed, May 30, 2018	23.95	24.70	23.70	24.25
6552	NYSE	TG	Tue, May 29, 2018	23.40	23.90	23.20	23.75
6551	NYSE	TG	Fri, May 25, 2018	23.55	23.65	22.90	23.35
6550	NYSE	TG	Thu, May 24, 2018	22.90	24.00	22.90	23.65
6549	NYSE	TG	Wed, May 23, 2018	22.05	22.85	21.80	22.75
6548	NYSE	TG	Tue, May 22, 2018	22.55	22.65	22.15	22.20
6547	NYSE	TG	Mon, May 21, 2018	22.05	22.70	21.95	22.40
6546	NYSE	TG	Fri, May 18, 2018	21.75	22.30	21.70	22.00
6545	NYSE	TG	Thu, May 17, 2018	21.10	21.75	21.10	21.60
6544	NYSE	TG	Wed, May 16, 2018	20.90	21.35	20.90	21.15
6543	NYSE	TG	Tue, May 15, 2018	20.65	21.15	20.65	20.85
6542	NYSE	TG	Mon, May 14, 2018	20.60	21.10	20.55	20.80
6541	NYSE	TG	Fri, May 11, 2018	20.90	20.95	20.45	20.60
6540	NYSE	TG	Thu, May 10, 2018	20.30	20.90	20.18	20.90
6539	NYSE	TG	Wed, May 9, 2018	20.00	20.40	19.90	20.30
6538	NYSE	TG	Tue, May 8, 2018	19.40	20.00	19.40	20.00
6537	NYSE	TG	Mon, May 7, 2018	19.60	19.95	19.15	19.35
6536	NYSE	TG	Fri, May 4, 2018	18.55	19.85	18.55	19.35
6535	NYSE	TG	Thu, May 3, 2018	18.80	19.25	18.55	18.80
6534	NYSE	TG	Wed, May 2, 2018	17.60	19.20	17.60	18.95
6533	NYSE	TG	Tue, May 1, 2018	17.55	17.75	17.05	17.55
6532	NYSE	TG	Mon, Apr 30, 2018	18.05	18.10	17.45	17.60
6531	NYSE	TG	Fri, Apr 27, 2018	18.50	18.70	18.05	18.15
6530	NYSE	TG	Thu, Apr 26, 2018	18.75	18.88	18.20	18.50
6529	NYSE	TG	Wed, Apr 25, 2018	18.40	18.90	18.40	18.70
6528	NYSE	TG	Tue, Apr 24, 2018	18.65	19.10	18.20	18.50
6527	NYSE	TG	Mon, Apr 23, 2018	18.40	19.20	18.20	18.55
6526	NYSE	TG	Fri, Apr 20, 2018	18.35	18.50	18.10	18.30
6525	NYSE	TG	Thu, Apr 19, 2018	18.50	18.65	18.30	18.35
6524	NYSE	TG	Wed, Apr 18, 2018	18.75	18.95	18.50	18.55
6523	NYSE	TG	Tue, Apr 17, 2018	18.65	18.80	18.50	18.70
6522	NYSE	TG	Mon, Apr 16, 2018	18.05	18.60	17.95	18.50
6521	NYSE	TG	Fri, Apr 13, 2018	18.15	18.25	17.75	17.90
6520	NYSE	TG	Thu, Apr 12, 2018	17.75	18.30	17.59	18.10
6519	NYSE	TG	Wed, Apr 11, 2018	17.70	17.80	17.40	17.65
6518	NYSE	TG	Tue, Apr 10, 2018	17.60	18.25	17.25	17.90
6517	NYSE	TG	Mon, Apr 9, 2018	17.30	17.60	17.05	17.30
6516	NYSE	TG	Fri, Apr 6, 2018	17.35	17.55	16.80	17.10
6515	NYSE	TG	Thu, Apr 5, 2018	17.35	17.65	17.30	17.55
6514	NYSE	TG	Wed, Apr 4, 2018	16.72	17.35	16.60	17.30
6513	NYSE	TG	Tue, Apr 3, 2018	17.10	17.35	16.81	17.10
6512	NYSE	TG	Mon, Apr 2, 2018	17.85	18.10	16.70	16.99
6511	NYSE	TG	Thu, Mar 29, 2018	17.35	18.10	17.35	17.95
6510	NYSE	TG	Wed, Mar 28, 2018	16.90	17.30	16.65	17.25
6509	NYSE	TG	Tue, Mar 27, 2018	17.10	17.35	16.70	16.80
6508	NYSE	TG	Mon, Mar 26, 2018	17.25	17.25	16.65	17.10
6507	NYSE	TG	Fri, Mar 23, 2018	17.70	17.90	16.85	16.90
6506	NYSE	TG	Thu, Mar 22, 2018	17.85	18.30	17.70	17.75
6505	NYSE	TG	Wed, Mar 21, 2018	18.25	18.58	17.90	18.00
6504	NYSE	TG	Tue, Mar 20, 2018	17.85	18.45	17.85	18.30
6503	NYSE	TG	Mon, Mar 19, 2018	18.20	18.57	17.60	17.90
6502	NYSE	TG	Fri, Mar 16, 2018	18.20	18.70	18.20	18.25
6501	NYSE	TG	Thu, Mar 15, 2018	18.10	18.40	17.80	18.20
6500	NYSE	TG	Wed, Mar 14, 2018	18.70	18.75	17.85	17.99
6499	NYSE	TG	Tue, Mar 13, 2018	18.65	18.65	18.25	18.50
6498	NYSE	TG	Mon, Mar 12, 2018	18.75	18.85	18.45	18.65
6497	NYSE	TG	Fri, Mar 9, 2018	18.10	18.70	17.90	18.60
6496	NYSE	TG	Thu, Mar 8, 2018	18.10	18.10	17.55	17.80
6495	NYSE	TG	Wed, Mar 7, 2018	17.40	18.15	17.37	18.10
6494	NYSE	TG	Tue, Mar 6, 2018	17.30	17.85	17.00	17.60
6493	NYSE	TG	Mon, Mar 5, 2018	15.90	17.45	15.90	17.25
6492	NYSE	TG	Fri, Mar 2, 2018	16.20	16.20	15.35	15.80
6491	NYSE	TG	Thu, Mar 1, 2018	16.00	16.50	15.95	16.35
6490	NYSE	TG	Wed, Feb 28, 2018	16.95	16.95	15.90	15.95
6489	NYSE	TG	Tue, Feb 27, 2018	17.30	17.65	16.85	16.90
6488	NYSE	TG	Mon, Feb 26, 2018	16.90	17.40	16.80	17.35
6487	NYSE	TG	Fri, Feb 23, 2018	15.75	16.85	15.70	16.85
6486	NYSE	TG	Thu, Feb 22, 2018	16.70	16.70	15.45	15.60
6485	NYSE	TG	Wed, Feb 21, 2018	16.50	16.85	16.30	16.75
6484	NYSE	TG	Tue, Feb 20, 2018	16.70	17.15	16.25	16.45
6483	NYSE	TG	Fri, Feb 16, 2018	16.65	17.10	16.65	16.80
6482	NYSE	TG	Thu, Feb 15, 2018	16.60	16.85	16.40	16.80
6481	NYSE	TG	Wed, Feb 14, 2018	16.15	16.60	16.15	16.50
6480	NYSE	TG	Tue, Feb 13, 2018	16.25	16.60	16.10	16.35
6479	NYSE	TG	Mon, Feb 12, 2018	16.45	16.60	16.10	16.40
6478	NYSE	TG	Fri, Feb 9, 2018	16.40	16.63	16.05	16.45
6477	NYSE	TG	Thu, Feb 8, 2018	16.55	16.75	16.20	16.20
6476	NYSE	TG	Wed, Feb 7, 2018	16.60	17.05	16.40	16.55
6475	NYSE	TG	Tue, Feb 6, 2018	16.15	17.05	16.15	16.65
6474	NYSE	TG	Mon, Feb 5, 2018	17.70	17.85	16.35	16.55
6473	NYSE	TG	Fri, Feb 2, 2018	18.35	18.39	17.70	17.80
6472	NYSE	TG	Thu, Feb 1, 2018	18.30	18.75	18.20	18.55
6471	NYSE	TG	Wed, Jan 31, 2018	19.30	19.30	18.25	18.35
6470	NYSE	TG	Tue, Jan 30, 2018	19.20	19.35	18.95	19.20
6469	NYSE	TG	Mon, Jan 29, 2018	19.50	19.50	19.20	19.25
6468	NYSE	TG	Fri, Jan 26, 2018	19.95	19.95	19.35	19.60
6467	NYSE	TG	Thu, Jan 25, 2018	19.60	19.95	19.35	19.90
6466	NYSE	TG	Wed, Jan 24, 2018	19.55	19.95	19.45	19.50
6465	NYSE	TG	Tue, Jan 23, 2018	19.55	19.60	19.45	19.50
6464	NYSE	TG	Mon, Jan 22, 2018	19.55	19.80	19.30	19.70
6463	NYSE	TG	Fri, Jan 19, 2018	19.45	19.85	19.45	19.50
6462	NYSE	TG	Thu, Jan 18, 2018	19.55	19.75	19.10	19.55
6461	NYSE	TG	Wed, Jan 17, 2018	20.15	20.15	19.45	19.55
6460	NYSE	TG	Tue, Jan 16, 2018	19.80	20.45	19.80	19.95
6459	NYSE	TG	Fri, Jan 12, 2018	20.15	20.25	19.60	19.80
6458	NYSE	TG	Thu, Jan 11, 2018	19.80	20.35	19.80	20.25
6457	NYSE	TG	Wed, Jan 10, 2018	19.25	19.80	18.90	19.75
6456	NYSE	TG	Tue, Jan 9, 2018	19.90	20.00	19.15	19.15
6455	NYSE	TG	Mon, Jan 8, 2018	19.30	20.05	19.15	19.90
6454	NYSE	TG	Fri, Jan 5, 2018	19.35	19.60	19.15	19.30
6453	NYSE	TG	Thu, Jan 4, 2018	19.60	19.71	19.30	19.35
6452	NYSE	TG	Wed, Jan 3, 2018	19.60	19.75	19.30	19.50
6451	NYSE	TG	Tue, Jan 2, 2018	19.40	19.80	19.20	19.60
6450	NYSE	TG	Fri, Dec 29, 2017	19.50	19.60	19.20	19.20
6449	NYSE	TG	Thu, Dec 28, 2017	19.05	19.60	19.05	19.50
6448	NYSE	TG	Wed, Dec 27, 2017	19.20	19.35	19.05	19.10
6447	NYSE	TG	Tue, Dec 26, 2017	19.25	19.35	19.20	19.25
6446	NYSE	TG	Fri, Dec 22, 2017	19.60	19.75	19.15	19.30
6445	NYSE	TG	Thu, Dec 21, 2017	19.20	19.85	19.15	19.80
6444	NYSE	TG	Wed, Dec 20, 2017	19.30	19.40	19.05	19.15
6443	NYSE	TG	Tue, Dec 19, 2017	19.45	19.48	19.00	19.25
6442	NYSE	TG	Mon, Dec 18, 2017	19.70	20.00	19.25	19.45
6441	NYSE	TG	Fri, Dec 15, 2017	19.50	19.80	19.35	19.50
6440	NYSE	TG	Thu, Dec 14, 2017	19.50	19.65	19.05	19.45
6439	NYSE	TG	Wed, Dec 13, 2017	19.10	19.80	19.10	19.44
6438	NYSE	TG	Tue, Dec 12, 2017	19.35	19.45	19.00	19.10
6437	NYSE	TG	Mon, Dec 11, 2017	18.80	19.45	18.65	19.30
6436	NYSE	TG	Fri, Dec 8, 2017	19.00	19.15	18.65	18.85
6435	NYSE	TG	Thu, Dec 7, 2017	19.05	19.25	18.80	18.90
6434	NYSE	TG	Wed, Dec 6, 2017	19.05	19.30	18.90	18.90
6433	NYSE	TG	Tue, Dec 5, 2017	19.75	19.75	19.10	19.15
6432	NYSE	TG	Mon, Dec 4, 2017	19.95	20.05	19.45	19.60
6431	NYSE	TG	Fri, Dec 1, 2017	19.85	19.85	18.80	19.45
6430	NYSE	TG	Thu, Nov 30, 2017	20.35	20.47	19.50	19.70
6429	NYSE	TG	Wed, Nov 29, 2017	20.05	20.65	20.00	20.20
6428	NYSE	TG	Tue, Nov 28, 2017	19.35	20.00	19.35	20.00
6427	NYSE	TG	Mon, Nov 27, 2017	19.70	19.76	19.15	19.35
6426	NYSE	TG	Fri, Nov 24, 2017	19.70	19.85	19.46	19.75
6425	NYSE	TG	Wed, Nov 22, 2017	19.70	19.80	19.40	19.65
6424	NYSE	TG	Tue, Nov 21, 2017	19.35	19.85	19.35	19.60
6423	NYSE	TG	Mon, Nov 20, 2017	18.90	19.30	18.80	19.25
6422	NYSE	TG	Fri, Nov 17, 2017	18.90	19.28	18.50	18.90
6421	NYSE	TG	Thu, Nov 16, 2017	18.40	19.25	18.30	19.10
6420	NYSE	TG	Wed, Nov 15, 2017	18.60	18.65	18.00	18.20
6419	NYSE	TG	Tue, Nov 14, 2017	18.75	18.95	18.60	18.75
6418	NYSE	TG	Mon, Nov 13, 2017	18.45	18.90	18.45	18.85
6417	NYSE	TG	Fri, Nov 10, 2017	18.60	18.85	18.50	18.55
6416	NYSE	TG	Thu, Nov 9, 2017	18.55	19.00	18.40	18.65
6415	NYSE	TG	Wed, Nov 8, 2017	18.60	18.85	18.35	18.80
6414	NYSE	TG	Tue, Nov 7, 2017	18.90	18.95	18.50	18.65
6413	NYSE	TG	Mon, Nov 6, 2017	18.95	19.10	18.60	18.90
6412	NYSE	TG	Fri, Nov 3, 2017	19.10	19.15	18.65	18.95
6411	NYSE	TG	Thu, Nov 2, 2017	18.85	19.70	18.80	19.20
6410	NYSE	TG	Wed, Nov 1, 2017	19.65	19.95	18.20	19.00
6409	NYSE	TG	Tue, Oct 31, 2017	18.85	19.45	18.70	19.35
6408	NYSE	TG	Mon, Oct 30, 2017	19.50	19.50	18.50	18.65
6407	NYSE	TG	Fri, Oct 27, 2017	19.35	19.60	18.85	19.50
6406	NYSE	TG	Thu, Oct 26, 2017	19.45	19.58	19.20	19.30
6405	NYSE	TG	Wed, Oct 25, 2017	19.25	19.50	19.06	19.45
6404	NYSE	TG	Tue, Oct 24, 2017	19.10	19.45	19.05	19.25
6403	NYSE	TG	Mon, Oct 23, 2017	19.25	19.30	18.90	19.05
6402	NYSE	TG	Fri, Oct 20, 2017	19.45	19.55	19.15	19.20
6401	NYSE	TG	Thu, Oct 19, 2017	19.25	19.25	18.65	19.20
6400	NYSE	TG	Wed, Oct 18, 2017	19.15	19.55	19.00	19.35
6399	NYSE	TG	Tue, Oct 17, 2017	19.15	19.45	18.90	19.05
6398	NYSE	TG	Mon, Oct 16, 2017	19.00	19.38	19.00	19.05
6397	NYSE	TG	Fri, Oct 13, 2017	19.30	19.35	18.93	18.95
6396	NYSE	TG	Thu, Oct 12, 2017	19.05	19.40	18.95	19.20
6395	NYSE	TG	Wed, Oct 11, 2017	18.90	19.40	18.90	19.15
6394	NYSE	TG	Tue, Oct 10, 2017	18.65	19.00	18.55	18.90
6393	NYSE	TG	Mon, Oct 9, 2017	18.95	18.95	18.20	18.65
6392	NYSE	TG	Fri, Oct 6, 2017	18.95	19.05	18.45	19.00
6391	NYSE	TG	Thu, Oct 5, 2017	18.55	19.20	18.40	19.10
6390	NYSE	TG	Wed, Oct 4, 2017	18.90	18.95	18.45	18.55
6389	NYSE	TG	Tue, Oct 3, 2017	18.60	19.00	18.45	18.95
6388	NYSE	TG	Mon, Oct 2, 2017	18.05	18.60	17.90	18.60
6387	NYSE	TG	Fri, Sep 29, 2017	18.25	18.30	17.95	18.00
6386	NYSE	TG	Thu, Sep 28, 2017	18.10	18.35	17.85	18.35
6385	NYSE	TG	Wed, Sep 27, 2017	17.60	18.20	17.40	18.15
6384	NYSE	TG	Tue, Sep 26, 2017	17.25	17.65	17.20	17.55
6383	NYSE	TG	Mon, Sep 25, 2017	17.20	17.25	16.80	17.20
6382	NYSE	TG	Fri, Sep 22, 2017	17.15	17.30	17.00	17.15
6381	NYSE	TG	Thu, Sep 21, 2017	17.05	17.25	16.90	17.20
6380	NYSE	TG	Wed, Sep 20, 2017	17.00	17.25	16.90	17.10
6379	NYSE	TG	Tue, Sep 19, 2017	16.70	17.00	16.60	16.95
6378	NYSE	TG	Mon, Sep 18, 2017	16.55	16.86	16.40	16.70
6377	NYSE	TG	Fri, Sep 15, 2017	16.60	16.65	16.26	16.55
6376	NYSE	TG	Thu, Sep 14, 2017	16.30	16.70	16.15	16.65
6375	NYSE	TG	Wed, Sep 13, 2017	16.10	16.50	15.95	16.39
6374	NYSE	TG	Tue, Sep 12, 2017	16.20	16.25	16.00	16.10
6373	NYSE	TG	Mon, Sep 11, 2017	16.30	16.30	15.90	16.05
6372	NYSE	TG	Fri, Sep 8, 2017	16.25	16.35	16.05	16.15
6371	NYSE	TG	Thu, Sep 7, 2017	16.05	16.35	15.80	16.30
6370	NYSE	TG	Wed, Sep 6, 2017	16.05	16.75	15.95	16.10
6369	NYSE	TG	Tue, Sep 5, 2017	16.60	16.70	15.80	16.00
6368	NYSE	TG	Fri, Sep 1, 2017	16.35	16.65	16.05	16.65
6367	NYSE	TG	Thu, Aug 31, 2017	16.40	16.65	16.20	16.30
6366	NYSE	TG	Wed, Aug 30, 2017	16.30	16.65	16.20	16.25
6365	NYSE	TG	Tue, Aug 29, 2017	16.30	16.50	16.15	16.35
6364	NYSE	TG	Mon, Aug 28, 2017	16.25	16.60	16.20	16.40
6363	NYSE	TG	Fri, Aug 25, 2017	16.35	16.50	16.20	16.25
6362	NYSE	TG	Thu, Aug 24, 2017	16.40	16.55	16.25	16.30
6361	NYSE	TG	Wed, Aug 23, 2017	16.60	16.65	16.20	16.30
6360	NYSE	TG	Tue, Aug 22, 2017	16.55	16.80	16.40	16.70
6359	NYSE	TG	Mon, Aug 21, 2017	16.25	16.90	16.25	16.55
6358	NYSE	TG	Fri, Aug 18, 2017	16.45	16.95	16.05	16.30
6357	NYSE	TG	Thu, Aug 17, 2017	16.70	17.10	16.55	16.65
6356	NYSE	TG	Wed, Aug 16, 2017	17.40	17.40	16.70	16.80
6355	NYSE	TG	Tue, Aug 15, 2017	16.70	17.35	16.60	17.30
6354	NYSE	TG	Mon, Aug 14, 2017	16.65	16.85	16.50	16.65
6353	NYSE	TG	Fri, Aug 11, 2017	16.75	16.75	16.20	16.45
6352	NYSE	TG	Thu, Aug 10, 2017	16.65	16.89	16.45	16.70
6351	NYSE	TG	Wed, Aug 9, 2017	16.75	17.10	16.65	16.75
6350	NYSE	TG	Tue, Aug 8, 2017	16.85	17.35	16.70	16.95
6349	NYSE	TG	Mon, Aug 7, 2017	17.05	17.45	16.75	16.85
6348	NYSE	TG	Fri, Aug 4, 2017	17.00	17.30	16.73	16.95
6347	NYSE	TG	Thu, Aug 3, 2017	16.20	17.10	16.20	16.90
6346	NYSE	TG	Wed, Aug 2, 2017	15.20	16.35	14.85	16.30
6345	NYSE	TG	Tue, Aug 1, 2017	15.15	15.20	14.90	15.05
6344	NYSE	TG	Mon, Jul 31, 2017	15.20	15.20	14.80	15.10
6343	NYSE	TG	Fri, Jul 28, 2017	14.85	15.20	14.70	15.15
6342	NYSE	TG	Thu, Jul 27, 2017	14.95	15.10	14.75	14.85
6341	NYSE	TG	Wed, Jul 26, 2017	15.55	15.60	14.70	14.90
6340	NYSE	TG	Tue, Jul 25, 2017	15.40	15.80	15.40	15.60
6339	NYSE	TG	Mon, Jul 24, 2017	15.25	15.45	15.10	15.35
6338	NYSE	TG	Fri, Jul 21, 2017	16.10	16.15	15.10	15.30
6337	NYSE	TG	Thu, Jul 20, 2017	15.35	16.00	15.20	15.90
6336	NYSE	TG	Wed, Jul 19, 2017	15.25	15.48	15.15	15.40
6335	NYSE	TG	Tue, Jul 18, 2017	15.25	15.35	15.05	15.10
6334	NYSE	TG	Mon, Jul 17, 2017	15.25	15.75	15.20	15.40
6333	NYSE	TG	Fri, Jul 14, 2017	15.10	15.30	15.10	15.25
6332	NYSE	TG	Thu, Jul 13, 2017	15.15	15.35	14.93	15.15
6331	NYSE	TG	Wed, Jul 12, 2017	15.30	15.55	15.15	15.25
6330	NYSE	TG	Tue, Jul 11, 2017	15.15	15.45	14.90	15.25
6329	NYSE	TG	Mon, Jul 10, 2017	15.20	15.50	15.10	15.20
6328	NYSE	TG	Fri, Jul 7, 2017	14.95	15.45	14.85	15.40
6327	NYSE	TG	Thu, Jul 6, 2017	15.10	15.40	14.85	14.95
6326	NYSE	TG	Wed, Jul 5, 2017	15.80	15.80	15.05	15.35
6325	NYSE	TG	Mon, Jul 3, 2017	15.25	15.95	15.25	15.80
6324	NYSE	TG	Fri, Jun 30, 2017	15.20	15.40	15.05	15.25
6323	NYSE	TG	Thu, Jun 29, 2017	15.15	15.35	14.85	15.20
6322	NYSE	TG	Wed, Jun 28, 2017	15.15	15.25	15.05	15.20
6321	NYSE	TG	Tue, Jun 27, 2017	14.90	15.20	14.70	15.00
6320	NYSE	TG	Mon, Jun 26, 2017	15.10	15.15	14.65	14.90
6319	NYSE	TG	Fri, Jun 23, 2017	15.10	15.20	14.80	15.15
6318	NYSE	TG	Thu, Jun 22, 2017	15.05	15.55	14.95	15.10
6317	NYSE	TG	Wed, Jun 21, 2017	15.25	15.35	15.00	15.00
6316	NYSE	TG	Tue, Jun 20, 2017	15.60	15.80	15.15	15.30
6315	NYSE	TG	Mon, Jun 19, 2017	15.90	16.00	15.45	15.75
6314	NYSE	TG	Fri, Jun 16, 2017	16.20	16.65	15.65	15.70
6313	NYSE	TG	Thu, Jun 15, 2017	16.30	16.65	16.20	16.45
6312	NYSE	TG	Wed, Jun 14, 2017	16.95	17.30	16.35	16.55
6311	NYSE	TG	Tue, Jun 13, 2017	17.15	17.20	16.65	16.94
6310	NYSE	TG	Mon, Jun 12, 2017	17.25	17.75	16.75	17.05
6309	NYSE	TG	Fri, Jun 9, 2017	16.95	17.65	16.60	17.35
6308	NYSE	TG	Thu, Jun 8, 2017	16.25	17.20	16.00	16.80
6307	NYSE	TG	Wed, Jun 7, 2017	16.20	16.60	16.00	16.25
6306	NYSE	TG	Tue, Jun 6, 2017	16.00	16.55	15.80	16.20
6305	NYSE	TG	Mon, Jun 5, 2017	16.60	16.85	16.20	16.20
6304	NYSE	TG	Fri, Jun 2, 2017	16.10	16.85	16.10	16.55
6303	NYSE	TG	Thu, Jun 1, 2017	15.75	16.25	15.60	16.15
6302	NYSE	TG	Wed, May 31, 2017	15.85	15.95	15.55	15.80
6301	NYSE	TG	Tue, May 30, 2017	15.85	16.05	15.65	15.90
6300	NYSE	TG	Fri, May 26, 2017	16.05	16.15	15.80	15.95
6299	NYSE	TG	Thu, May 25, 2017	16.15	16.30	15.85	16.15
6298	NYSE	TG	Wed, May 24, 2017	16.00	16.30	15.80	15.95
6297	NYSE	TG	Tue, May 23, 2017	15.70	16.05	15.50	15.95
6296	NYSE	TG	Mon, May 22, 2017	15.20	15.70	15.05	15.65
6295	NYSE	TG	Fri, May 19, 2017	15.35	15.70	14.95	15.05
6294	NYSE	TG	Thu, May 18, 2017	15.05	15.55	14.85	15.35
6293	NYSE	TG	Wed, May 17, 2017	15.40	15.90	15.00	15.15
6292	NYSE	TG	Tue, May 16, 2017	15.60	16.15	15.60	15.90
6291	NYSE	TG	Mon, May 15, 2017	15.40	15.75	15.40	15.60
6290	NYSE	TG	Fri, May 12, 2017	15.60	15.65	15.15	15.30
6289	NYSE	TG	Thu, May 11, 2017	15.75	15.75	15.40	15.60
6288	NYSE	TG	Wed, May 10, 2017	15.75	15.90	15.45	15.80
6287	NYSE	TG	Tue, May 9, 2017	16.15	16.20	15.40	15.85
6286	NYSE	TG	Mon, May 8, 2017	16.30	16.50	15.95	16.10
6285	NYSE	TG	Fri, May 5, 2017	16.20	16.45	15.55	16.35
6284	NYSE	TG	Thu, May 4, 2017	16.35	16.45	15.95	16.05
6283	NYSE	TG	Wed, May 3, 2017	16.50	16.95	15.95	16.25
6282	NYSE	TG	Tue, May 2, 2017	16.50	16.80	16.30	16.65
6281	NYSE	TG	Mon, May 1, 2017	17.20	17.40	16.30	16.55
6280	NYSE	TG	Fri, Apr 28, 2017	17.65	17.65	17.05	17.15
6279	NYSE	TG	Thu, Apr 27, 2017	17.60	17.75	17.40	17.55
6278	NYSE	TG	Wed, Apr 26, 2017	17.20	17.85	17.15	17.60
6277	NYSE	TG	Tue, Apr 25, 2017	17.50	17.90	17.15	17.20
6276	NYSE	TG	Mon, Apr 24, 2017	17.27	17.65	16.95	17.20
6275	NYSE	TG	Fri, Apr 21, 2017	16.95	17.05	16.60	16.65
6274	NYSE	TG	Thu, Apr 20, 2017	16.65	17.13	16.45	17.05
6273	NYSE	TG	Wed, Apr 19, 2017	16.70	16.80	16.35	16.45
6272	NYSE	TG	Tue, Apr 18, 2017	16.40	16.80	16.35	16.60
6271	NYSE	TG	Mon, Apr 17, 2017	16.45	16.65	16.25	16.65
6270	NYSE	TG	Thu, Apr 13, 2017	16.80	16.95	16.35	16.40
6269	NYSE	TG	Wed, Apr 12, 2017	17.55	17.55	16.85	16.85
6268	NYSE	TG	Tue, Apr 11, 2017	17.10	17.70	17.05	17.65
6267	NYSE	TG	Mon, Apr 10, 2017	17.25	17.45	17.10	17.25
6266	NYSE	TG	Fri, Apr 7, 2017	16.95	17.45	16.95	17.35
6265	NYSE	TG	Thu, Apr 6, 2017	16.65	17.20	16.65	16.90
6264	NYSE	TG	Wed, Apr 5, 2017	17.35	17.55	16.60	16.70
6263	NYSE	TG	Tue, Apr 4, 2017	16.90	17.45	16.85	17.30
6262	NYSE	TG	Mon, Apr 3, 2017	17.60	17.80	16.80	16.95
6261	NYSE	TG	Fri, Mar 31, 2017	17.40	17.90	17.25	17.55
6260	NYSE	TG	Thu, Mar 30, 2017	17.00	17.50	17.00	17.40
6259	NYSE	TG	Wed, Mar 29, 2017	17.35	17.45	16.85	16.95
6258	NYSE	TG	Tue, Mar 28, 2017	17.05	17.55	17.00	17.40
6257	NYSE	TG	Mon, Mar 27, 2017	16.60	17.35	16.60	17.25
6256	NYSE	TG	Fri, Mar 24, 2017	17.20	17.40	16.60	16.85
6255	NYSE	TG	Thu, Mar 23, 2017	16.55	17.25	16.55	17.10
6254	NYSE	TG	Wed, Mar 22, 2017	16.60	17.10	15.95	16.50
6253	NYSE	TG	Tue, Mar 21, 2017	17.65	17.75	16.63	16.70
6252	NYSE	TG	Mon, Mar 20, 2017	17.85	18.05	17.40	17.50
6251	NYSE	TG	Fri, Mar 17, 2017	17.85	18.20	17.55	18.15
6250	NYSE	TG	Thu, Mar 16, 2017	18.05	18.35	17.80	17.85
6249	NYSE	TG	Wed, Mar 15, 2017	17.70	18.00	17.45	17.80
6248	NYSE	TG	Tue, Mar 14, 2017	17.75	17.90	17.55	17.64
6247	NYSE	TG	Mon, Mar 13, 2017	17.55	18.40	17.55	17.80
6246	NYSE	TG	Fri, Mar 10, 2017	17.75	17.90	17.40	17.65
6245	NYSE	TG	Thu, Mar 9, 2017	17.75	17.95	17.50	17.55
6244	NYSE	TG	Wed, Mar 8, 2017	18.40	18.40	17.70	17.70
6243	NYSE	TG	Tue, Mar 7, 2017	18.60	18.65	18.20	18.20
6242	NYSE	TG	Mon, Mar 6, 2017	18.65	18.80	18.45	18.55
6241	NYSE	TG	Fri, Mar 3, 2017	18.95	19.35	18.55	19.05
6240	NYSE	TG	Thu, Mar 2, 2017	19.80	19.80	18.75	18.85
6239	NYSE	TG	Wed, Mar 1, 2017	19.45	19.90	19.30	19.75
6238	NYSE	TG	Tue, Feb 28, 2017	18.55	19.05	18.50	19.00
6237	NYSE	TG	Mon, Feb 27, 2017	19.20	19.80	18.35	18.70
6236	NYSE	TG	Fri, Feb 24, 2017	19.10	19.30	18.95	19.15
6235	NYSE	TG	Thu, Feb 23, 2017	22.00	22.40	19.05	19.40
6234	NYSE	TG	Wed, Feb 22, 2017	22.90	22.95	22.15	22.60
6233	NYSE	TG	Tue, Feb 21, 2017	22.45	22.80	22.37	22.65
6232	NYSE	TG	Fri, Feb 17, 2017	22.70	22.70	22.15	22.45
6231	NYSE	TG	Thu, Feb 16, 2017	22.75	23.00	22.35	22.55
6230	NYSE	TG	Wed, Feb 15, 2017	22.20	22.90	22.15	22.80
6229	NYSE	TG	Tue, Feb 14, 2017	22.75	22.75	21.95	22.40
6228	NYSE	TG	Mon, Feb 13, 2017	23.00	23.35	22.75	22.90
6227	NYSE	TG	Fri, Feb 10, 2017	22.95	22.95	22.25	22.85
6226	NYSE	TG	Thu, Feb 9, 2017	22.00	22.70	22.00	22.60
6225	NYSE	TG	Wed, Feb 8, 2017	22.15	22.20	21.65	22.00
6224	NYSE	TG	Tue, Feb 7, 2017	22.65	22.80	22.15	22.30
6223	NYSE	TG	Mon, Feb 6, 2017	22.95	23.10	22.55	22.65
6222	NYSE	TG	Fri, Feb 3, 2017	23.25	23.25	22.55	23.15
6221	NYSE	TG	Thu, Feb 2, 2017	23.50	23.50	22.80	23.05
6220	NYSE	TG	Wed, Feb 1, 2017	22.50	23.35	22.30	23.25
6219	NYSE	TG	Tue, Jan 31, 2017	22.30	22.58	21.80	22.25
6218	NYSE	TG	Mon, Jan 30, 2017	23.20	23.20	22.40	22.45
6217	NYSE	TG	Fri, Jan 27, 2017	23.10	23.60	22.80	23.60
6216	NYSE	TG	Thu, Jan 26, 2017	23.50	23.55	22.90	23.10
6215	NYSE	TG	Wed, Jan 25, 2017	23.85	24.00	23.40	23.50
6214	NYSE	TG	Tue, Jan 24, 2017	23.15	23.70	23.00	23.65
6213	NYSE	TG	Mon, Jan 23, 2017	22.95	23.25	22.75	22.95
6212	NYSE	TG	Fri, Jan 20, 2017	22.60	23.10	22.45	22.95
6211	NYSE	TG	Thu, Jan 19, 2017	22.95	23.07	22.15	22.55
6210	NYSE	TG	Wed, Jan 18, 2017	23.00	23.30	22.45	22.95
6209	NYSE	TG	Tue, Jan 17, 2017	23.25	23.25	22.80	22.80
6208	NYSE	TG	Fri, Jan 13, 2017	23.50	23.90	23.25	23.45
6207	NYSE	TG	Thu, Jan 12, 2017	23.80	23.85	23.15	23.30
6206	NYSE	TG	Wed, Jan 11, 2017	23.75	24.10	23.55	24.00
6205	NYSE	TG	Tue, Jan 10, 2017	23.45	23.85	23.10	23.75
6204	NYSE	TG	Mon, Jan 9, 2017	23.45	23.65	23.30	23.40
6203	NYSE	TG	Fri, Jan 6, 2017	24.30	24.30	23.55	23.65
6202	NYSE	TG	Thu, Jan 5, 2017	24.95	24.95	23.95	24.05
6201	NYSE	TG	Wed, Jan 4, 2017	24.40	25.15	24.35	25.00
6200	NYSE	TG	Tue, Jan 3, 2017	24.40	24.65	23.60	24.40
6199	NYSE	TG	Fri, Dec 30, 2016	24.25	24.25	23.70	24.00
6198	NYSE	TG	Thu, Dec 29, 2016	24.00	24.40	23.53	24.20
6197	NYSE	TG	Wed, Dec 28, 2016	24.20	24.35	23.65	23.95
6196	NYSE	TG	Tue, Dec 27, 2016	24.10	24.35	24.00	24.10
6195	NYSE	TG	Fri, Dec 23, 2016	23.85	24.40	23.80	24.35
6194	NYSE	TG	Thu, Dec 22, 2016	24.00	24.10	23.60	23.85
6193	NYSE	TG	Wed, Dec 21, 2016	24.80	24.80	23.85	23.90
6192	NYSE	TG	Tue, Dec 20, 2016	24.15	24.85	24.00	24.80
6191	NYSE	TG	Mon, Dec 19, 2016	23.80	24.20	23.60	24.05
6190	NYSE	TG	Fri, Dec 16, 2016	24.25	24.60	23.60	24.25
6189	NYSE	TG	Thu, Dec 15, 2016	23.95	24.90	23.60	24.30
6188	NYSE	TG	Wed, Dec 14, 2016	24.00	24.40	23.22	24.00
6187	NYSE	TG	Tue, Dec 13, 2016	24.50	24.80	23.55	24.14
6186	NYSE	TG	Mon, Dec 12, 2016	25.50	25.50	24.10	24.15
6185	NYSE	TG	Fri, Dec 9, 2016	25.35	25.60	24.50	25.55
6184	NYSE	TG	Thu, Dec 8, 2016	24.30	25.25	24.15	25.15
6183	NYSE	TG	Wed, Dec 7, 2016	24.35	24.45	23.65	24.25
6182	NYSE	TG	Tue, Dec 6, 2016	23.55	24.85	23.30	24.55
6181	NYSE	TG	Mon, Dec 5, 2016	22.85	23.45	22.85	23.40
6180	NYSE	TG	Fri, Dec 2, 2016	22.25	22.65	21.85	22.55
6179	NYSE	TG	Thu, Dec 1, 2016	22.55	23.20	22.15	22.30
6178	NYSE	TG	Wed, Nov 30, 2016	22.95	23.55	22.15	22.30
6177	NYSE	TG	Tue, Nov 29, 2016	22.40	23.15	22.00	22.85
6176	NYSE	TG	Mon, Nov 28, 2016	22.40	22.60	21.50	22.30
6175	NYSE	TG	Fri, Nov 25, 2016	22.60	22.70	22.35	22.60
6174	NYSE	TG	Wed, Nov 23, 2016	21.90	22.70	21.80	22.70
6173	NYSE	TG	Tue, Nov 22, 2016	21.50	22.10	21.35	22.10
6172	NYSE	TG	Mon, Nov 21, 2016	21.25	21.45	20.80	21.40
6171	NYSE	TG	Fri, Nov 18, 2016	21.25	21.35	20.70	21.30
6170	NYSE	TG	Thu, Nov 17, 2016	21.00	21.30	20.60	21.10
6169	NYSE	TG	Wed, Nov 16, 2016	20.60	21.00	20.25	20.95
6168	NYSE	TG	Tue, Nov 15, 2016	20.85	21.00	20.35	20.90
6167	NYSE	TG	Mon, Nov 14, 2016	21.50	21.85	20.10	20.95
6166	NYSE	TG	Fri, Nov 11, 2016	20.05	21.55	20.00	21.30
6165	NYSE	TG	Thu, Nov 10, 2016	19.55	20.65	19.35	20.35
6164	NYSE	TG	Wed, Nov 9, 2016	18.00	19.50	17.95	19.50
6163	NYSE	TG	Tue, Nov 8, 2016	18.00	18.45	18.00	18.10
6162	NYSE	TG	Mon, Nov 7, 2016	17.65	18.20	17.35	18.15
6161	NYSE	TG	Fri, Nov 4, 2016	17.65	17.75	17.25	17.30
6160	NYSE	TG	Thu, Nov 3, 2016	17.55	17.80	17.30	17.45
6159	NYSE	TG	Wed, Nov 2, 2016	17.50	18.10	17.30	17.55
6158	NYSE	TG	Tue, Nov 1, 2016	18.45	18.50	17.35	17.45
6157	NYSE	TG	Mon, Oct 31, 2016	18.00	18.50	17.50	18.50
6156	NYSE	TG	Fri, Oct 28, 2016	17.95	18.25	17.80	18.00
6155	NYSE	TG	Thu, Oct 27, 2016	17.90	18.10	17.55	17.90
6154	NYSE	TG	Wed, Oct 26, 2016	18.25	18.47	17.85	17.90
6153	NYSE	TG	Tue, Oct 25, 2016	18.85	18.85	18.25	18.25
6152	NYSE	TG	Mon, Oct 24, 2016	18.85	19.10	18.75	18.95
6151	NYSE	TG	Fri, Oct 21, 2016	18.45	18.90	18.45	18.65
6150	NYSE	TG	Thu, Oct 20, 2016	19.00	19.15	18.70	18.80
6149	NYSE	TG	Wed, Oct 19, 2016	18.35	19.00	18.15	18.95
6148	NYSE	TG	Tue, Oct 18, 2016	18.95	18.95	18.20	18.25
6147	NYSE	TG	Mon, Oct 17, 2016	18.60	19.00	18.60	18.75
6146	NYSE	TG	Fri, Oct 14, 2016	18.50	18.95	18.50	18.70
6145	NYSE	TG	Thu, Oct 13, 2016	18.70	18.70	18.20	18.25
6144	NYSE	TG	Wed, Oct 12, 2016	18.65	19.00	18.45	18.85
6143	NYSE	TG	Tue, Oct 11, 2016	18.90	18.90	18.40	18.60
6142	NYSE	TG	Mon, Oct 10, 2016	18.50	19.05	18.50	19.00
6141	NYSE	TG	Fri, Oct 7, 2016	18.82	18.82	18.29	18.32
6140	NYSE	TG	Thu, Oct 6, 2016	18.47	18.95	18.33	18.91
6139	NYSE	TG	Wed, Oct 5, 2016	18.23	18.43	18.12	18.34
6138	NYSE	TG	Tue, Oct 4, 2016	18.37	18.47	18.02	18.06
6137	NYSE	TG	Mon, Oct 3, 2016	18.52	18.52	18.15	18.35
6136	NYSE	TG	Fri, Sep 30, 2016	18.35	18.72	18.22	18.59
6135	NYSE	TG	Thu, Sep 29, 2016	18.51	18.66	18.26	18.27
6134	NYSE	TG	Wed, Sep 28, 2016	18.23	18.62	18.13	18.61
6133	NYSE	TG	Tue, Sep 27, 2016	18.06	18.38	17.95	18.22
6132	NYSE	TG	Mon, Sep 26, 2016	18.29	18.46	18.09	18.12
6131	NYSE	TG	Fri, Sep 23, 2016	18.69	18.69	18.22	18.37
6130	NYSE	TG	Thu, Sep 22, 2016	18.24	18.86	18.24	18.84
6129	NYSE	TG	Wed, Sep 21, 2016	17.93	18.18	17.72	18.13
6128	NYSE	TG	Tue, Sep 20, 2016	18.07	18.25	17.77	17.79
6127	NYSE	TG	Mon, Sep 19, 2016	18.17	18.40	18.10	18.13
6126	NYSE	TG	Fri, Sep 16, 2016	17.66	18.23	17.65	18.16
6125	NYSE	TG	Thu, Sep 15, 2016	17.48	17.77	17.42	17.66
6124	NYSE	TG	Wed, Sep 14, 2016	17.65	17.73	17.35	17.44
6123	NYSE	TG	Tue, Sep 13, 2016	18.10	18.36	17.59	17.57
6122	NYSE	TG	Mon, Sep 12, 2016	18.24	18.44	18.11	18.28
6121	NYSE	TG	Fri, Sep 9, 2016	19.05	19.18	18.43	18.45
6120	NYSE	TG	Thu, Sep 8, 2016	19.04	19.42	19.04	19.25
6119	NYSE	TG	Wed, Sep 7, 2016	19.23	19.39	18.99	19.12
6118	NYSE	TG	Tue, Sep 6, 2016	19.40	19.46	18.87	19.26
6117	NYSE	TG	Fri, Sep 2, 2016	18.80	19.39	18.74	19.39
6116	NYSE	TG	Thu, Sep 1, 2016	18.91	18.91	18.50	18.81
6115	NYSE	TG	Wed, Aug 31, 2016	18.80	18.96	18.43	18.84
6114	NYSE	TG	Tue, Aug 30, 2016	18.84	19.05	18.67	18.77
6113	NYSE	TG	Mon, Aug 29, 2016	18.57	18.91	18.45	18.79
6112	NYSE	TG	Fri, Aug 26, 2016	18.45	19.00	18.26	18.59
6111	NYSE	TG	Thu, Aug 25, 2016	18.12	18.59	18.12	18.50
6110	NYSE	TG	Wed, Aug 24, 2016	18.44	18.44	18.02	18.22
6109	NYSE	TG	Tue, Aug 23, 2016	18.45	18.62	18.41	18.43
6108	NYSE	TG	Mon, Aug 22, 2016	18.19	18.45	18.00	18.35
6107	NYSE	TG	Fri, Aug 19, 2016	18.01	18.36	18.01	18.20
6106	NYSE	TG	Thu, Aug 18, 2016	17.98	18.13	17.97	18.02
6105	NYSE	TG	Wed, Aug 17, 2016	17.92	18.02	17.69	17.94
6104	NYSE	TG	Tue, Aug 16, 2016	17.81	18.00	17.72	17.97
6103	NYSE	TG	Mon, Aug 15, 2016	17.90	17.99	17.75	17.89
6102	NYSE	TG	Fri, Aug 12, 2016	17.78	17.91	17.67	17.85
6101	NYSE	TG	Thu, Aug 11, 2016	17.54	17.89	17.29	17.88
6100	NYSE	TG	Wed, Aug 10, 2016	17.81	17.81	17.34	17.48
6099	NYSE	TG	Tue, Aug 9, 2016	17.53	17.85	17.52	17.76
6098	NYSE	TG	Mon, Aug 8, 2016	17.53	17.69	17.37	17.42
6097	NYSE	TG	Fri, Aug 5, 2016	17.78	17.99	17.44	17.53
6096	NYSE	TG	Thu, Aug 4, 2016	17.09	17.75	17.05	17.72
6095	NYSE	TG	Wed, Aug 3, 2016	17.07	17.45	16.50	17.11
6094	NYSE	TG	Tue, Aug 2, 2016	17.83	17.92	17.44	17.55
6093	NYSE	TG	Mon, Aug 1, 2016	17.73	18.05	17.60	17.85
6092	NYSE	TG	Fri, Jul 29, 2016	17.94	18.03	17.57	17.70
6091	NYSE	TG	Thu, Jul 28, 2016	18.10	18.41	17.85	17.98
6090	NYSE	TG	Wed, Jul 27, 2016	18.01	18.25	17.96	18.17
6089	NYSE	TG	Tue, Jul 26, 2016	17.57	18.00	17.54	17.95
6088	NYSE	TG	Mon, Jul 25, 2016	17.78	17.78	17.45	17.58
6087	NYSE	TG	Fri, Jul 22, 2016	18.01	18.04	17.68	17.80
6086	NYSE	TG	Thu, Jul 21, 2016	18.01	18.07	17.80	18.02
6085	NYSE	TG	Wed, Jul 20, 2016	17.88	18.20	17.62	17.98
6084	NYSE	TG	Tue, Jul 19, 2016	18.04	18.21	17.75	17.80
6083	NYSE	TG	Mon, Jul 18, 2016	18.52	18.61	18.18	18.20
6082	NYSE	TG	Fri, Jul 15, 2016	18.41	18.64	18.20	18.61
6081	NYSE	TG	Thu, Jul 14, 2016	18.00	18.50	18.00	18.22
6080	NYSE	TG	Wed, Jul 13, 2016	18.10	18.13	17.85	18.12
6079	NYSE	TG	Tue, Jul 12, 2016	17.75	18.13	17.74	18.02
6078	NYSE	TG	Mon, Jul 11, 2016	17.67	17.68	17.49	17.63
6077	NYSE	TG	Fri, Jul 8, 2016	16.78	17.58	16.78	17.51
6076	NYSE	TG	Thu, Jul 7, 2016	16.70	16.89	16.50	16.59
6075	NYSE	TG	Wed, Jul 6, 2016	16.15	16.78	16.15	16.63
6074	NYSE	TG	Tue, Jul 5, 2016	16.30	16.37	16.00	16.30
6073	NYSE	TG	Fri, Jul 1, 2016	16.07	16.58	16.06	16.45
6072	NYSE	TG	Thu, Jun 30, 2016	15.88	16.13	15.76	16.12
6071	NYSE	TG	Wed, Jun 29, 2016	16.04	16.04	15.75	15.86
6070	NYSE	TG	Tue, Jun 28, 2016	15.96	16.03	15.50	15.77
6069	NYSE	TG	Mon, Jun 27, 2016	16.01	16.65	15.56	15.67
6068	NYSE	TG	Fri, Jun 24, 2016	16.38	17.06	16.25	16.28
6067	NYSE	TG	Thu, Jun 23, 2016	16.95	17.38	16.93	17.37
6066	NYSE	TG	Wed, Jun 22, 2016	16.46	16.69	16.42	16.68
6065	NYSE	TG	Tue, Jun 21, 2016	16.25	16.42	15.91	16.34
6064	NYSE	TG	Mon, Jun 20, 2016	16.12	16.50	15.96	16.21
6063	NYSE	TG	Fri, Jun 17, 2016	16.18	16.48	15.73	15.85
6062	NYSE	TG	Thu, Jun 16, 2016	15.78	16.20	15.54	16.14
6061	NYSE	TG	Wed, Jun 15, 2016	15.88	16.12	15.87	15.88
6060	NYSE	TG	Tue, Jun 14, 2016	15.95	16.54	15.74	15.79
6059	NYSE	TG	Mon, Jun 13, 2016	16.76	17.13	15.98	16.05
6058	NYSE	TG	Fri, Jun 10, 2016	16.72	17.24	16.69	16.81
6057	NYSE	TG	Thu, Jun 9, 2016	16.81	17.00	16.48	16.91
6056	NYSE	TG	Wed, Jun 8, 2016	17.00	17.00	16.50	16.88
6055	NYSE	TG	Tue, Jun 7, 2016	16.81	16.91	16.59	16.87
6054	NYSE	TG	Mon, Jun 6, 2016	16.38	17.00	16.38	16.72
6053	NYSE	TG	Fri, Jun 3, 2016	16.36	16.43	16.06	16.37
6052	NYSE	TG	Thu, Jun 2, 2016	16.07	16.46	15.82	16.30
6051	NYSE	TG	Wed, Jun 1, 2016	16.09	16.45	15.95	16.08
6050	NYSE	TG	Tue, May 31, 2016	15.96	16.38	15.82	16.25
6049	NYSE	TG	Fri, May 27, 2016	15.91	16.05	15.74	15.93
6048	NYSE	TG	Thu, May 26, 2016	16.00	16.10	15.78	16.04
6047	NYSE	TG	Wed, May 25, 2016	15.83	16.11	15.80	15.97
6046	NYSE	TG	Tue, May 24, 2016	15.31	15.91	15.27	15.83
6045	NYSE	TG	Mon, May 23, 2016	15.09	15.50	15.02	15.15
6044	NYSE	TG	Fri, May 20, 2016	14.88	15.24	14.88	15.24
6043	NYSE	TG	Thu, May 19, 2016	15.10	15.52	14.75	14.80
6042	NYSE	TG	Wed, May 18, 2016	14.83	15.49	14.80	15.21
6041	NYSE	TG	Tue, May 17, 2016	16.03	16.24	14.75	14.92
6040	NYSE	TG	Mon, May 16, 2016	15.55	16.33	15.55	16.03
6039	NYSE	TG	Fri, May 13, 2016	15.81	16.26	15.25	15.50
6038	NYSE	TG	Thu, May 12, 2016	16.27	16.63	15.85	15.93
6037	NYSE	TG	Wed, May 11, 2016	16.13	16.59	16.13	16.23
6036	NYSE	TG	Tue, May 10, 2016	16.20	16.44	16.02	16.16
6035	NYSE	TG	Mon, May 9, 2016	16.36	16.48	15.94	16.09
6034	NYSE	TG	Fri, May 6, 2016	16.07	16.50	16.07	16.48
6033	NYSE	TG	Thu, May 5, 2016	16.41	16.55	16.01	16.07
6032	NYSE	TG	Wed, May 4, 2016	16.14	16.43	15.71	16.24
6031	NYSE	TG	Tue, May 3, 2016	16.46	16.86	15.90	16.06
6030	NYSE	TG	Mon, May 2, 2016	15.96	16.84	15.86	16.78
6029	NYSE	TG	Fri, Apr 29, 2016	16.37	16.51	15.93	15.96
6028	NYSE	TG	Thu, Apr 28, 2016	16.37	16.80	16.37	16.42
6027	NYSE	TG	Wed, Apr 27, 2016	16.80	16.95	16.17	16.54
6026	NYSE	TG	Tue, Apr 26, 2016	16.32	16.89	16.11	16.87
6025	NYSE	TG	Mon, Apr 25, 2016	16.61	16.61	15.99	16.30
6024	NYSE	TG	Fri, Apr 22, 2016	16.48	16.81	16.48	16.72
6023	NYSE	TG	Thu, Apr 21, 2016	16.83	16.90	16.26	16.44
6022	NYSE	TG	Wed, Apr 20, 2016	16.60	16.95	16.60	16.79
6021	NYSE	TG	Tue, Apr 19, 2016	16.56	16.76	16.47	16.64
6020	NYSE	TG	Mon, Apr 18, 2016	16.14	16.48	15.87	16.44
6019	NYSE	TG	Fri, Apr 15, 2016	15.72	16.29	15.67	16.18
6018	NYSE	TG	Thu, Apr 14, 2016	16.21	16.21	15.67	15.79
6017	NYSE	TG	Wed, Apr 13, 2016	15.61	16.44	15.50	16.40
6016	NYSE	TG	Tue, Apr 12, 2016	15.28	15.84	15.28	15.49
6015	NYSE	TG	Mon, Apr 11, 2016	15.60	15.78	15.24	15.31
6014	NYSE	TG	Fri, Apr 8, 2016	15.30	15.56	15.12	15.54
6013	NYSE	TG	Thu, Apr 7, 2016	15.47	15.80	14.90	15.12
6012	NYSE	TG	Wed, Apr 6, 2016	15.69	15.75	15.38	15.61
6011	NYSE	TG	Tue, Apr 5, 2016	15.70	15.70	15.70	15.65
6010	NYSE	TG	Mon, Apr 4, 2016	16.35	16.35	15.67	15.70
6009	NYSE	TG	Fri, Apr 1, 2016	15.52	16.50	15.33	16.35
6008	NYSE	TG	Thu, Mar 31, 2016	15.84	15.96	15.69	15.72
6007	NYSE	TG	Wed, Mar 30, 2016	15.93	15.97	15.57	15.82
6006	NYSE	TG	Tue, Mar 29, 2016	15.33	15.89	15.22	15.82
6005	NYSE	TG	Mon, Mar 28, 2016	15.42	15.58	15.20	15.40
6004	NYSE	TG	Thu, Mar 24, 2016	14.74	15.46	14.66	15.42
6003	NYSE	TG	Wed, Mar 23, 2016	15.40	15.68	14.88	14.88
6002	NYSE	TG	Tue, Mar 22, 2016	15.57	15.75	15.28	15.48
6001	NYSE	TG	Mon, Mar 21, 2016	15.86	16.00	15.58	15.81
6000	NYSE	TG	Fri, Mar 18, 2016	15.93	15.98	15.52	15.91
5999	NYSE	TG	Thu, Mar 17, 2016	15.22	15.84	15.10	15.79
5998	NYSE	TG	Wed, Mar 16, 2016	14.99	15.45	14.96	15.24
5997	NYSE	TG	Tue, Mar 15, 2016	15.42	15.42	15.42	15.07
5996	NYSE	TG	Mon, Mar 14, 2016	15.30	15.57	15.30	15.37
5995	NYSE	TG	Fri, Mar 11, 2016	15.56	15.64	15.13	15.34
5994	NYSE	TG	Thu, Mar 10, 2016	16.02	16.41	15.35	15.42
5993	NYSE	TG	Wed, Mar 9, 2016	15.57	15.57	15.57	16.01
5992	NYSE	TG	Tue, Mar 8, 2016	15.59	15.86	15.41	15.57
5991	NYSE	TG	Mon, Mar 7, 2016	14.95	15.83	14.95	15.72
5990	NYSE	TG	Fri, Mar 4, 2016	15.24	15.24	15.24	14.98
5989	NYSE	TG	Thu, Mar 3, 2016	14.85	14.85	14.85	15.24
5988	NYSE	TG	Wed, Mar 2, 2016	14.46	14.88	14.17	14.85
5987	NYSE	TG	Tue, Mar 1, 2016	13.73	13.73	13.73	14.42
5986	NYSE	TG	Mon, Feb 29, 2016	13.00	14.18	12.90	13.73
5985	NYSE	TG	Fri, Feb 26, 2016	12.28	12.28	12.28	12.41
5984	NYSE	TG	Thu, Feb 25, 2016	12.55	12.55	12.00	12.28
5983	NYSE	TG	Wed, Feb 24, 2016	11.95	12.44	11.76	12.40
5982	NYSE	TG	Tue, Feb 23, 2016	12.63	12.80	12.05	12.06
5981	NYSE	TG	Mon, Feb 22, 2016	12.28	12.81	12.22	12.65
5980	NYSE	TG	Fri, Feb 19, 2016	12.45	12.45	12.09	12.19
5979	NYSE	TG	Thu, Feb 18, 2016	12.70	12.92	12.22	12.49
5978	NYSE	TG	Wed, Feb 17, 2016	12.94	13.20	12.63	12.65
5977	NYSE	TG	Tue, Feb 16, 2016	13.04	13.24	12.55	12.88
5976	NYSE	TG	Fri, Feb 12, 2016	12.56	12.98	12.56	12.90
5975	NYSE	TG	Thu, Feb 11, 2016	12.26	12.56	12.21	12.40
5974	NYSE	TG	Wed, Feb 10, 2016	12.82	12.85	12.47	12.49
5973	NYSE	TG	Tue, Feb 9, 2016	12.72	12.97	12.67	12.75
5972	NYSE	TG	Mon, Feb 8, 2016	12.59	13.09	12.57	12.97
5971	NYSE	TG	Fri, Feb 5, 2016	12.80	13.27	12.49	12.78
5970	NYSE	TG	Thu, Feb 4, 2016	12.35	13.16	12.35	12.85
5969	NYSE	TG	Wed, Feb 3, 2016	12.45	12.58	12.14	12.36
5968	NYSE	TG	Tue, Feb 2, 2016	12.36	12.43	12.25	12.32
5967	NYSE	TG	Mon, Feb 1, 2016	12.94	12.94	12.52	12.56
5966	NYSE	TG	Fri, Jan 29, 2016	12.20	13.13	12.20	13.13
5965	NYSE	TG	Thu, Jan 28, 2016	12.28	12.36	12.12	12.21
5964	NYSE	TG	Wed, Jan 27, 2016	12.27	12.42	12.00	12.11
5963	NYSE	TG	Tue, Jan 26, 2016	11.76	12.50	11.76	12.33
5962	NYSE	TG	Mon, Jan 25, 2016	12.27	12.27	11.62	11.68
5961	NYSE	TG	Fri, Jan 22, 2016	12.63	12.92	12.17	12.37
5960	NYSE	TG	Thu, Jan 21, 2016	12.08	12.55	12.01	12.39
5959	NYSE	TG	Wed, Jan 20, 2016	11.72	12.22	11.37	12.09
5958	NYSE	TG	Tue, Jan 19, 2016	12.50	12.52	11.72	11.87
5957	NYSE	TG	Fri, Jan 15, 2016	12.21	12.41	11.87	12.34
5956	NYSE	TG	Thu, Jan 14, 2016	12.36	12.86	12.20	12.59
5955	NYSE	TG	Wed, Jan 13, 2016	12.51	12.59	12.00	12.25
5954	NYSE	TG	Tue, Jan 12, 2016	12.35	12.72	12.02	12.41
5953	NYSE	TG	Mon, Jan 11, 2016	12.04	12.23	11.66	12.17
5952	NYSE	TG	Fri, Jan 8, 2016	12.27	12.39	11.90	11.99
5951	NYSE	TG	Thu, Jan 7, 2016	12.82	12.85	12.25	12.29
5950	NYSE	TG	Wed, Jan 6, 2016	13.58	13.63	12.97	13.01
5949	NYSE	TG	Tue, Jan 5, 2016	14.14	14.24	13.81	13.83
5948	NYSE	TG	Mon, Jan 4, 2016	13.43	14.21	13.21	14.10
5947	NYSE	TG	Thu, Dec 31, 2015	14.03	14.15	13.59	13.62
5946	NYSE	TG	Wed, Dec 30, 2015	14.72	14.94	14.08	14.13
5945	NYSE	TG	Tue, Dec 29, 2015	14.68	14.96	14.53	14.79
5944	NYSE	TG	Mon, Dec 28, 2015	14.58	14.74	14.33	14.68
5943	NYSE	TG	Thu, Dec 24, 2015	14.34	14.79	14.32	14.69
5942	NYSE	TG	Wed, Dec 23, 2015	14.06	14.67	14.05	14.27
5941	NYSE	TG	Tue, Dec 22, 2015	13.62	14.11	13.47	13.97
5940	NYSE	TG	Mon, Dec 21, 2015	13.59	14.53	13.30	13.64
5939	NYSE	TG	Fri, Dec 18, 2015	13.49	14.03	13.40	13.44
5938	NYSE	TG	Thu, Dec 17, 2015	14.27	14.27	13.53	13.56
5937	NYSE	TG	Wed, Dec 16, 2015	14.48	14.57	13.98	14.30
5936	NYSE	TG	Tue, Dec 15, 2015	14.32	14.53	14.19	14.44
5935	NYSE	TG	Mon, Dec 14, 2015	14.34	14.48	14.04	14.25
5934	NYSE	TG	Fri, Dec 11, 2015	14.30	14.59	14.19	14.26
5933	NYSE	TG	Thu, Dec 10, 2015	14.55	15.00	14.44	14.64
5932	NYSE	TG	Wed, Dec 9, 2015	14.48	14.99	14.41	14.57
5931	NYSE	TG	Tue, Dec 8, 2015	15.02	15.04	14.45	14.51
5930	NYSE	TG	Mon, Dec 7, 2015	15.46	15.56	15.09	15.17
5929	NYSE	TG	Fri, Dec 4, 2015	15.39	15.61	15.28	15.50
5928	NYSE	TG	Thu, Dec 3, 2015	15.42	15.65	15.11	15.28
5927	NYSE	TG	Wed, Dec 2, 2015	15.37	15.61	15.30	15.35
5926	NYSE	TG	Tue, Dec 1, 2015	15.80	15.81	15.20	15.42
5925	NYSE	TG	Mon, Nov 30, 2015	15.46	15.85	15.26	15.76
5924	NYSE	TG	Fri, Nov 27, 2015	15.07	15.55	14.88	15.39
5923	NYSE	TG	Wed, Nov 25, 2015	15.04	15.21	14.82	15.10
5922	NYSE	TG	Tue, Nov 24, 2015	14.69	15.03	14.30	15.00
5921	NYSE	TG	Mon, Nov 23, 2015	14.92	15.12	14.61	14.78
5920	NYSE	TG	Fri, Nov 20, 2015	15.16	15.54	14.79	14.90
5919	NYSE	TG	Thu, Nov 19, 2015	14.77	15.12	14.67	15.05
5918	NYSE	TG	Wed, Nov 18, 2015	14.82	14.95	14.61	14.81
5917	NYSE	TG	Tue, Nov 17, 2015	14.75	14.85	14.43	14.76
5916	NYSE	TG	Mon, Nov 16, 2015	14.61	14.81	14.40	14.70
5915	NYSE	TG	Fri, Nov 13, 2015	14.21	14.78	14.19	14.59
5914	NYSE	TG	Thu, Nov 12, 2015	14.33	14.47	14.15	14.35
5913	NYSE	TG	Wed, Nov 11, 2015	15.20	15.22	14.14	14.42
5912	NYSE	TG	Tue, Nov 10, 2015	15.99	16.13	15.08	15.27
5911	NYSE	TG	Mon, Nov 9, 2015	15.88	17.10	15.58	16.17
5910	NYSE	TG	Fri, Nov 6, 2015	15.26	15.68	14.86	15.57
5909	NYSE	TG	Thu, Nov 5, 2015	15.19	15.43	14.82	15.41
5908	NYSE	TG	Wed, Nov 4, 2015	15.09	15.20	14.82	15.18
5907	NYSE	TG	Tue, Nov 3, 2015	14.73	15.39	14.69	15.10
5906	NYSE	TG	Mon, Nov 2, 2015	14.20	14.75	13.72	14.67
5905	NYSE	TG	Fri, Oct 30, 2015	14.59	14.74	14.09	14.26
5904	NYSE	TG	Thu, Oct 29, 2015	14.56	14.91	14.52	14.61
5903	NYSE	TG	Wed, Oct 28, 2015	14.31	15.04	14.11	14.76
5902	NYSE	TG	Tue, Oct 27, 2015	14.45	14.45	13.86	14.17
5901	NYSE	TG	Mon, Oct 26, 2015	14.93	14.98	14.37	14.56
5900	NYSE	TG	Fri, Oct 23, 2015	14.87	15.11	14.67	14.91
5899	NYSE	TG	Thu, Oct 22, 2015	14.47	14.99	14.47	14.80
5898	NYSE	TG	Wed, Oct 21, 2015	14.81	14.81	14.36	14.42
5897	NYSE	TG	Tue, Oct 20, 2015	14.54	14.87	14.43	14.74
5896	NYSE	TG	Mon, Oct 19, 2015	14.65	14.97	14.49	14.60
5895	NYSE	TG	Fri, Oct 16, 2015	15.04	15.04	14.43	14.77
5894	NYSE	TG	Thu, Oct 15, 2015	14.97	15.05	14.39	14.95
5893	NYSE	TG	Wed, Oct 14, 2015	14.76	15.16	14.60	14.97
5892	NYSE	TG	Tue, Oct 13, 2015	14.66	14.92	14.52	14.73
5891	NYSE	TG	Mon, Oct 12, 2015	15.16	15.16	14.67	14.72
5890	NYSE	TG	Fri, Oct 9, 2015	15.65	15.84	15.19	15.19
5889	NYSE	TG	Thu, Oct 8, 2015	15.15	15.77	15.15	15.65
5888	NYSE	TG	Wed, Oct 7, 2015	14.97	15.96	14.82	15.23
5887	NYSE	TG	Tue, Oct 6, 2015	14.85	15.25	14.60	14.82
5886	NYSE	TG	Mon, Oct 5, 2015	14.24	15.06	14.19	14.81
5885	NYSE	TG	Fri, Oct 2, 2015	12.92	14.11	12.88	14.10
5884	NYSE	TG	Thu, Oct 1, 2015	13.07	13.15	12.67	13.09
5883	NYSE	TG	Wed, Sep 30, 2015	13.08	13.32	12.94	13.08
5882	NYSE	TG	Tue, Sep 29, 2015	12.94	13.10	12.88	12.90
5881	NYSE	TG	Mon, Sep 28, 2015	12.71	13.18	12.71	12.97
5880	NYSE	TG	Fri, Sep 25, 2015	12.91	13.03	12.71	12.86
5879	NYSE	TG	Thu, Sep 24, 2015	12.60	12.90	12.42	12.84
5878	NYSE	TG	Wed, Sep 23, 2015	12.89	12.89	12.58	12.63
5877	NYSE	TG	Tue, Sep 22, 2015	13.17	13.23	12.70	12.76
5876	NYSE	TG	Mon, Sep 21, 2015	13.06	13.35	13.01	13.31
5875	NYSE	TG	Fri, Sep 18, 2015	12.95	13.10	12.80	12.93
5874	NYSE	TG	Thu, Sep 17, 2015	13.03	13.36	12.80	13.11
5873	NYSE	TG	Wed, Sep 16, 2015	12.95	13.23	12.88	13.12
5872	NYSE	TG	Tue, Sep 15, 2015	13.13	13.28	12.90	12.99
5871	NYSE	TG	Mon, Sep 14, 2015	13.23	13.23	12.89	13.05
5870	NYSE	TG	Fri, Sep 11, 2015	13.39	13.44	12.86	13.25
5869	NYSE	TG	Thu, Sep 10, 2015	13.43	13.70	13.26	13.59
5868	NYSE	TG	Wed, Sep 9, 2015	13.92	13.97	13.45	13.48
5867	NYSE	TG	Tue, Sep 8, 2015	13.57	14.08	13.40	13.76
5866	NYSE	TG	Fri, Sep 4, 2015	13.28	13.49	13.14	13.36
5865	NYSE	TG	Thu, Sep 3, 2015	14.05	14.15	13.28	13.47
5864	NYSE	TG	Wed, Sep 2, 2015	14.12	14.12	13.78	14.02
5863	NYSE	TG	Tue, Sep 1, 2015	14.18	14.29	13.81	13.90
5862	NYSE	TG	Mon, Aug 31, 2015	14.35	14.55	14.20	14.49
5861	NYSE	TG	Fri, Aug 28, 2015	13.67	14.52	13.67	14.38
5860	NYSE	TG	Thu, Aug 27, 2015	13.17	13.80	12.84	13.77
5859	NYSE	TG	Wed, Aug 26, 2015	13.49	13.49	12.89	13.18
5858	NYSE	TG	Tue, Aug 25, 2015	14.60	14.60	13.14	13.19
5857	NYSE	TG	Mon, Aug 24, 2015	14.11	14.81	14.05	14.12
5856	NYSE	TG	Fri, Aug 21, 2015	14.54	14.97	14.37	14.80
5855	NYSE	TG	Thu, Aug 20, 2015	14.86	15.12	14.64	14.74
5854	NYSE	TG	Wed, Aug 19, 2015	14.65	15.15	14.21	14.98
5853	NYSE	TG	Tue, Aug 18, 2015	15.32	15.34	14.63	14.85
5852	NYSE	TG	Mon, Aug 17, 2015	15.00	15.49	14.87	15.45
5851	NYSE	TG	Fri, Aug 14, 2015	15.22	15.46	14.82	15.02
5850	NYSE	TG	Thu, Aug 13, 2015	16.00	16.17	15.16	15.25
5849	NYSE	TG	Wed, Aug 12, 2015	16.15	16.18	15.68	15.98
5848	NYSE	TG	Tue, Aug 11, 2015	16.38	16.39	16.00	16.24
5847	NYSE	TG	Mon, Aug 10, 2015	16.18	16.67	16.08	16.51
5846	NYSE	TG	Fri, Aug 7, 2015	16.51	16.82	16.10	16.17
5845	NYSE	TG	Thu, Aug 6, 2015	16.61	16.83	16.17	16.73
5844	NYSE	TG	Wed, Aug 5, 2015	17.23	17.35	16.51	16.54
5843	NYSE	TG	Tue, Aug 4, 2015	17.44	17.77	17.01	17.04
5842	NYSE	TG	Mon, Aug 3, 2015	17.00	17.38	16.45	17.32
5841	NYSE	TG	Fri, Jul 31, 2015	19.46	19.46	16.06	16.86
5840	NYSE	TG	Thu, Jul 30, 2015	19.55	19.98	19.31	19.41
5839	NYSE	TG	Wed, Jul 29, 2015	19.39	20.35	19.39	19.83
5838	NYSE	TG	Tue, Jul 28, 2015	20.16	20.16	19.40	19.49
5837	NYSE	TG	Mon, Jul 27, 2015	20.75	20.91	20.06	20.10
5836	NYSE	TG	Fri, Jul 24, 2015	21.23	21.46	20.48	21.03
5835	NYSE	TG	Thu, Jul 23, 2015	21.72	21.99	21.15	21.38
5834	NYSE	TG	Wed, Jul 22, 2015	21.79	22.26	21.63	21.81
5833	NYSE	TG	Tue, Jul 21, 2015	21.95	22.26	21.49	21.77
5832	NYSE	TG	Mon, Jul 20, 2015	22.60	22.82	21.87	21.96
5831	NYSE	TG	Fri, Jul 17, 2015	23.80	23.80	22.48	22.62
5830	NYSE	TG	Thu, Jul 16, 2015	22.92	24.13	22.70	23.76
5829	NYSE	TG	Wed, Jul 15, 2015	22.74	22.89	22.37	22.69
5828	NYSE	TG	Tue, Jul 14, 2015	22.54	23.01	22.36	22.74
5827	NYSE	TG	Mon, Jul 13, 2015	22.46	22.81	22.40	22.58
5826	NYSE	TG	Fri, Jul 10, 2015	21.63	22.70	21.62	22.43
5825	NYSE	TG	Thu, Jul 9, 2015	21.76	22.05	21.05	21.46
5824	NYSE	TG	Wed, Jul 8, 2015	21.47	22.00	21.21	21.52
5823	NYSE	TG	Tue, Jul 7, 2015	21.61	21.87	21.26	21.79
5822	NYSE	TG	Mon, Jul 6, 2015	21.44	21.83	21.28	21.71
5821	NYSE	TG	Thu, Jul 2, 2015	22.08	22.40	21.56	21.76
5820	NYSE	TG	Wed, Jul 1, 2015	22.45	22.45	21.76	22.03
5819	NYSE	TG	Tue, Jun 30, 2015	22.80	23.03	22.05	22.11
5818	NYSE	TG	Mon, Jun 29, 2015	22.50	23.04	22.17	22.61
5817	NYSE	TG	Fri, Jun 26, 2015	23.40	24.00	22.63	22.82
5816	NYSE	TG	Thu, Jun 25, 2015	23.09	23.27	22.91	23.16
5815	NYSE	TG	Wed, Jun 24, 2015	22.88	23.28	22.78	23.06
5814	NYSE	TG	Tue, Jun 23, 2015	22.71	23.23	22.65	22.99
5813	NYSE	TG	Mon, Jun 22, 2015	23.06	23.06	22.55	22.85
5812	NYSE	TG	Fri, Jun 19, 2015	22.80	23.21	22.52	22.77
5811	NYSE	TG	Thu, Jun 18, 2015	22.83	23.25	22.31	22.83
5810	NYSE	TG	Wed, Jun 17, 2015	22.84	23.00	22.56	22.58
5809	NYSE	TG	Tue, Jun 16, 2015	22.01	23.00	21.93	22.76
5808	NYSE	TG	Mon, Jun 15, 2015	22.50	22.57	21.92	22.08
5807	NYSE	TG	Fri, Jun 12, 2015	22.43	22.80	22.28	22.57
5806	NYSE	TG	Thu, Jun 11, 2015	22.27	22.56	22.13	22.37
5805	NYSE	TG	Wed, Jun 10, 2015	20.99	22.56	20.95	22.19
5804	NYSE	TG	Tue, Jun 9, 2015	20.40	20.84	20.38	20.77
5803	NYSE	TG	Mon, Jun 8, 2015	20.38	20.66	20.20	20.47
5802	NYSE	TG	Fri, Jun 5, 2015	20.23	20.56	19.76	20.49
5801	NYSE	TG	Thu, Jun 4, 2015	20.37	20.66	20.17	20.41
5800	NYSE	TG	Wed, Jun 3, 2015	20.39	20.84	20.39	20.66
5799	NYSE	TG	Tue, Jun 2, 2015	20.22	20.67	20.00	20.31
5798	NYSE	TG	Mon, Jun 1, 2015	20.04	20.39	19.70	20.21
5797	NYSE	TG	Fri, May 29, 2015	20.01	20.39	19.74	19.85
5796	NYSE	TG	Thu, May 28, 2015	20.07	20.30	19.79	20.05
5795	NYSE	TG	Wed, May 27, 2015	19.73	20.20	19.73	20.14
5794	NYSE	TG	Tue, May 26, 2015	20.13	20.13	19.67	19.85
5793	NYSE	TG	Fri, May 22, 2015	20.26	20.37	19.68	20.20
5792	NYSE	TG	Thu, May 21, 2015	20.05	20.40	19.82	20.27
5791	NYSE	TG	Wed, May 20, 2015	20.42	20.53	19.86	20.15
5790	NYSE	TG	Tue, May 19, 2015	20.99	20.99	20.25	20.46
5789	NYSE	TG	Mon, May 18, 2015	20.49	21.29	20.35	20.99
5788	NYSE	TG	Fri, May 15, 2015	20.23	20.56	19.96	20.47
5787	NYSE	TG	Thu, May 14, 2015	19.94	20.30	19.85	20.25
5786	NYSE	TG	Wed, May 13, 2015	20.01	20.29	19.65	19.75
5785	NYSE	TG	Tue, May 12, 2015	20.00	20.09	19.76	20.00
5784	NYSE	TG	Mon, May 11, 2015	20.42	20.58	19.91	19.99
5783	NYSE	TG	Fri, May 8, 2015	20.73	20.94	20.25	20.36
5782	NYSE	TG	Thu, May 7, 2015	20.35	20.89	20.26	20.63
5781	NYSE	TG	Wed, May 6, 2015	20.14	20.49	20.00	20.43
5780	NYSE	TG	Tue, May 5, 2015	20.04	20.96	19.83	19.98
5779	NYSE	TG	Mon, May 4, 2015	20.39	21.01	19.86	20.09
5778	NYSE	TG	Fri, May 1, 2015	20.49	20.56	20.03	20.07
5777	NYSE	TG	Thu, Apr 30, 2015	20.73	20.82	20.35	20.47
5776	NYSE	TG	Wed, Apr 29, 2015	21.40	21.40	20.65	21.00
5775	NYSE	TG	Tue, Apr 28, 2015	21.04	21.60	20.90	21.43
5774	NYSE	TG	Mon, Apr 27, 2015	20.52	21.37	20.36	20.93
5773	NYSE	TG	Fri, Apr 24, 2015	20.58	20.85	20.51	20.61
5772	NYSE	TG	Thu, Apr 23, 2015	20.31	20.51	19.92	20.49
5771	NYSE	TG	Wed, Apr 22, 2015	20.33	20.57	20.10	20.45
5770	NYSE	TG	Tue, Apr 21, 2015	20.91	20.91	20.29	20.31
5769	NYSE	TG	Mon, Apr 20, 2015	20.05	20.80	20.05	20.74
5768	NYSE	TG	Fri, Apr 17, 2015	20.55	20.55	19.92	20.03
5767	NYSE	TG	Thu, Apr 16, 2015	21.17	21.26	20.60	20.74
5766	NYSE	TG	Wed, Apr 15, 2015	21.35	21.48	20.78	21.22
5765	NYSE	TG	Tue, Apr 14, 2015	21.04	21.26	20.87	21.20
5764	NYSE	TG	Mon, Apr 13, 2015	20.78	21.04	20.65	21.00
5763	NYSE	TG	Fri, Apr 10, 2015	20.81	20.95	20.63	20.78
5762	NYSE	TG	Thu, Apr 9, 2015	20.75	20.75	20.35	20.58
5761	NYSE	TG	Wed, Apr 8, 2015	20.44	20.92	20.44	20.67
5760	NYSE	TG	Tue, Apr 7, 2015	20.17	20.50	20.11	20.36
5759	NYSE	TG	Mon, Apr 6, 2015	19.80	20.43	19.80	20.21
5758	NYSE	TG	Thu, Apr 2, 2015	20.34	20.50	19.78	20.01
5757	NYSE	TG	Wed, Apr 1, 2015	20.12	20.44	19.62	20.41
5756	NYSE	TG	Tue, Mar 31, 2015	20.09	20.30	19.85	20.11
5755	NYSE	TG	Mon, Mar 30, 2015	19.83	20.23	19.83	20.16
5754	NYSE	TG	Fri, Mar 27, 2015	19.73	19.90	19.61	19.83
5753	NYSE	TG	Thu, Mar 26, 2015	19.69	20.04	19.69	19.77
5752	NYSE	TG	Wed, Mar 25, 2015	20.00	20.13	19.51	19.73
5751	NYSE	TG	Tue, Mar 24, 2015	19.64	20.13	19.64	19.94
5750	NYSE	TG	Mon, Mar 23, 2015	19.88	20.25	19.62	19.72
5749	NYSE	TG	Fri, Mar 20, 2015	20.00	20.08	19.73	19.86
5748	NYSE	TG	Thu, Mar 19, 2015	19.94	20.17	19.68	19.83
5747	NYSE	TG	Wed, Mar 18, 2015	19.67	20.19	19.55	20.10
5746	NYSE	TG	Tue, Mar 17, 2015	19.43	19.70	19.35	19.70
5745	NYSE	TG	Mon, Mar 16, 2015	19.84	19.84	19.37	19.51
5744	NYSE	TG	Fri, Mar 13, 2015	19.70	19.79	19.37	19.69
5743	NYSE	TG	Thu, Mar 12, 2015	19.10	19.81	19.10	19.68
5742	NYSE	TG	Wed, Mar 11, 2015	19.21	19.52	18.79	18.87
5741	NYSE	TG	Tue, Mar 10, 2015	19.10	19.37	18.93	19.23
5740	NYSE	TG	Mon, Mar 9, 2015	19.34	19.64	19.19	19.32
5739	NYSE	TG	Fri, Mar 6, 2015	19.17	19.37	18.82	19.17
5738	NYSE	TG	Thu, Mar 5, 2015	19.90	20.01	19.00	19.27
5737	NYSE	TG	Wed, Mar 4, 2015	19.70	20.06	19.52	19.96
5736	NYSE	TG	Tue, Mar 3, 2015	20.47	20.47	19.49	19.74
5735	NYSE	TG	Mon, Mar 2, 2015	20.61	21.00	20.38	20.83
5734	NYSE	TG	Fri, Feb 27, 2015	20.99	20.99	20.49	20.56
5733	NYSE	TG	Thu, Feb 26, 2015	20.87	20.99	20.66	20.96
5732	NYSE	TG	Wed, Feb 25, 2015	21.19	21.31	20.70	20.82
5731	NYSE	TG	Tue, Feb 24, 2015	21.14	21.54	21.13	21.42
5730	NYSE	TG	Mon, Feb 23, 2015	21.64	21.64	20.96	21.06
5729	NYSE	TG	Fri, Feb 20, 2015	22.14	22.14	21.26	21.65
5728	NYSE	TG	Thu, Feb 19, 2015	21.56	22.28	21.48	22.09
5727	NYSE	TG	Wed, Feb 18, 2015	21.88	22.02	21.41	21.69
5726	NYSE	TG	Tue, Feb 17, 2015	22.43	22.50	21.77	21.99
5725	NYSE	TG	Fri, Feb 13, 2015	22.29	22.73	22.13	22.52
5724	NYSE	TG	Thu, Feb 12, 2015	22.47	22.65	22.09	22.42
5723	NYSE	TG	Wed, Feb 11, 2015	22.02	22.40	22.02	22.15
5722	NYSE	TG	Tue, Feb 10, 2015	22.61	22.61	21.89	22.22
5721	NYSE	TG	Mon, Feb 9, 2015	22.83	23.10	22.18	22.31
5720	NYSE	TG	Fri, Feb 6, 2015	23.00	23.12	22.54	22.78
5719	NYSE	TG	Thu, Feb 5, 2015	22.49	23.19	22.49	23.07
5718	NYSE	TG	Wed, Feb 4, 2015	22.43	22.79	22.35	22.48
5717	NYSE	TG	Tue, Feb 3, 2015	22.39	23.00	22.27	22.66
5716	NYSE	TG	Mon, Feb 2, 2015	21.67	22.39	21.46	22.29
5715	NYSE	TG	Fri, Jan 30, 2015	21.67	22.22	21.34	21.39
5714	NYSE	TG	Thu, Jan 29, 2015	21.09	21.95	21.09	21.95
5713	NYSE	TG	Wed, Jan 28, 2015	21.75	21.76	21.01	21.08
5712	NYSE	TG	Tue, Jan 27, 2015	21.29	21.83	21.29	21.70
5711	NYSE	TG	Mon, Jan 26, 2015	21.62	21.74	21.23	21.70
5710	NYSE	TG	Fri, Jan 23, 2015	22.32	22.32	21.47	21.59
5709	NYSE	TG	Thu, Jan 22, 2015	21.83	22.41	21.36	22.36
5708	NYSE	TG	Wed, Jan 21, 2015	21.41	22.12	21.16	21.59
5707	NYSE	TG	Tue, Jan 20, 2015	21.59	21.85	21.17	21.37
5706	NYSE	TG	Fri, Jan 16, 2015	20.88	21.70	20.88	21.62
5705	NYSE	TG	Thu, Jan 15, 2015	22.00	22.00	20.99	21.01
5704	NYSE	TG	Wed, Jan 14, 2015	21.56	22.07	21.51	21.87
5703	NYSE	TG	Tue, Jan 13, 2015	21.51	21.97	21.02	21.88
5702	NYSE	TG	Mon, Jan 12, 2015	21.06	21.23	20.77	21.20
5701	NYSE	TG	Fri, Jan 9, 2015	21.11	21.28	20.96	21.11
5700	NYSE	TG	Thu, Jan 8, 2015	21.20	21.60	20.96	21.18
5699	NYSE	TG	Wed, Jan 7, 2015	20.85	21.14	20.71	21.09
5698	NYSE	TG	Tue, Jan 6, 2015	21.36	21.61	20.27	20.64
5697	NYSE	TG	Mon, Jan 5, 2015	21.93	21.95	21.14	21.42
5696	NYSE	TG	Fri, Jan 2, 2015	22.57	22.57	21.48	22.02
5695	NYSE	TG	Wed, Dec 31, 2014	22.32	23.00	22.17	22.49
5694	NYSE	TG	Tue, Dec 30, 2014	22.49	22.50	21.94	22.28
5693	NYSE	TG	Mon, Dec 29, 2014	22.08	22.46	22.08	22.43
5692	NYSE	TG	Fri, Dec 26, 2014	22.25	22.49	22.02	22.13
5691	NYSE	TG	Wed, Dec 24, 2014	21.86	22.11	21.66	22.09
5690	NYSE	TG	Tue, Dec 23, 2014	22.34	22.47	21.52	21.86
5689	NYSE	TG	Mon, Dec 22, 2014	22.06	22.49	21.38	22.26
5688	NYSE	TG	Fri, Dec 19, 2014	21.45	22.18	21.25	22.12
5687	NYSE	TG	Thu, Dec 18, 2014	21.55	21.68	20.82	21.50
5686	NYSE	TG	Wed, Dec 17, 2014	20.23	21.38	20.23	21.33
5685	NYSE	TG	Tue, Dec 16, 2014	19.84	20.93	19.69	20.23
5684	NYSE	TG	Mon, Dec 15, 2014	19.74	20.34	19.65	19.83
5683	NYSE	TG	Fri, Dec 12, 2014	19.19	19.88	19.19	19.58
5682	NYSE	TG	Thu, Dec 11, 2014	18.61	20.62	18.61	19.49
5681	NYSE	TG	Wed, Dec 10, 2014	18.59	18.95	18.39	18.46
5680	NYSE	TG	Tue, Dec 9, 2014	17.80	18.86	17.79	18.82
5679	NYSE	TG	Mon, Dec 8, 2014	18.08	18.40	18.04	18.08
5678	NYSE	TG	Fri, Dec 5, 2014	18.06	18.38	17.85	18.18
5677	NYSE	TG	Thu, Dec 4, 2014	18.29	18.32	17.86	18.10
5676	NYSE	TG	Wed, Dec 3, 2014	17.96	18.55	17.96	18.36
5675	NYSE	TG	Tue, Dec 2, 2014	17.92	18.31	17.82	18.01
5674	NYSE	TG	Mon, Dec 1, 2014	18.34	18.34	17.85	17.85
5673	NYSE	TG	Fri, Nov 28, 2014	18.56	18.88	18.27	18.34
5672	NYSE	TG	Wed, Nov 26, 2014	18.74	18.91	18.66	18.84
5671	NYSE	TG	Tue, Nov 25, 2014	18.98	19.28	18.60	18.69
5670	NYSE	TG	Mon, Nov 24, 2014	19.08	19.28	18.71	18.90
5669	NYSE	TG	Fri, Nov 21, 2014	20.08	20.39	19.06	19.13
5668	NYSE	TG	Thu, Nov 20, 2014	18.02	19.96	18.02	19.81
5667	NYSE	TG	Wed, Nov 19, 2014	18.28	18.31	17.83	18.08
5666	NYSE	TG	Tue, Nov 18, 2014	18.63	18.66	18.21	18.28
5665	NYSE	TG	Mon, Nov 17, 2014	18.80	18.85	18.38	18.46
5664	NYSE	TG	Fri, Nov 14, 2014	18.93	18.99	18.71	18.83
5663	NYSE	TG	Thu, Nov 13, 2014	19.59	19.78	19.50	19.53
5662	NYSE	TG	Wed, Nov 12, 2014	19.19	19.95	19.18	19.84
5661	NYSE	TG	Tue, Nov 11, 2014	18.08	19.31	18.00	19.21
5660	NYSE	TG	Mon, Nov 10, 2014	17.82	18.06	17.67	17.99
5659	NYSE	TG	Fri, Nov 7, 2014	18.52	18.52	17.58	17.75
5658	NYSE	TG	Thu, Nov 6, 2014	18.96	18.96	18.51	18.66
5657	NYSE	TG	Wed, Nov 5, 2014	18.79	19.01	18.48	18.80
5656	NYSE	TG	Tue, Nov 4, 2014	18.43	18.74	18.30	18.72
5655	NYSE	TG	Mon, Nov 3, 2014	19.11	19.11	18.47	18.57
5654	NYSE	TG	Fri, Oct 31, 2014	18.63	19.24	18.57	19.02
5653	NYSE	TG	Thu, Oct 30, 2014	17.67	18.44	17.67	18.20
5652	NYSE	TG	Wed, Oct 29, 2014	17.78	17.92	17.66	17.83
5651	NYSE	TG	Tue, Oct 28, 2014	17.23	17.74	17.16	17.74
5650	NYSE	TG	Mon, Oct 27, 2014	17.17	17.17	16.68	17.05
5649	NYSE	TG	Fri, Oct 24, 2014	17.18	17.30	16.95	17.25
5648	NYSE	TG	Thu, Oct 23, 2014	17.45	17.55	17.08	17.11
5647	NYSE	TG	Wed, Oct 22, 2014	17.66	17.66	17.24	17.28
5646	NYSE	TG	Tue, Oct 21, 2014	17.65	17.67	17.22	17.60
5645	NYSE	TG	Mon, Oct 20, 2014	17.28	17.65	17.28	17.55
5644	NYSE	TG	Fri, Oct 17, 2014	17.94	17.94	17.30	17.34
5643	NYSE	TG	Thu, Oct 16, 2014	17.06	17.92	17.06	17.66
5642	NYSE	TG	Wed, Oct 15, 2014	16.77	17.44	16.77	17.28
5641	NYSE	TG	Tue, Oct 14, 2014	17.02	17.39	16.89	16.99
5640	NYSE	TG	Mon, Oct 13, 2014	17.00	17.00	16.68	16.76
5639	NYSE	TG	Fri, Oct 10, 2014	16.83	17.23	16.83	16.88
5638	NYSE	TG	Thu, Oct 9, 2014	17.51	17.52	16.75	17.09
5637	NYSE	TG	Wed, Oct 8, 2014	17.50	18.15	17.18	17.58
5636	NYSE	TG	Tue, Oct 7, 2014	17.66	17.89	17.51	17.57
5635	NYSE	TG	Mon, Oct 6, 2014	18.13	18.18	17.72	17.80
5634	NYSE	TG	Fri, Oct 3, 2014	18.53	18.53	18.00	18.03
5633	NYSE	TG	Thu, Oct 2, 2014	18.12	18.37	18.07	18.25
5632	NYSE	TG	Wed, Oct 1, 2014	18.45	18.45	17.66	18.12
5631	NYSE	TG	Tue, Sep 30, 2014	18.98	19.01	18.38	18.41
5630	NYSE	TG	Mon, Sep 29, 2014	18.84	19.06	18.65	18.98
5629	NYSE	TG	Fri, Sep 26, 2014	18.60	19.13	18.60	19.08
5628	NYSE	TG	Thu, Sep 25, 2014	19.18	19.36	18.56	18.66
5627	NYSE	TG	Wed, Sep 24, 2014	19.42	19.42	18.95	19.20
5626	NYSE	TG	Tue, Sep 23, 2014	19.32	19.51	19.30	19.35
5625	NYSE	TG	Mon, Sep 22, 2014	19.36	19.70	19.23	19.45
5624	NYSE	TG	Fri, Sep 19, 2014	19.62	19.97	19.20	19.54
5623	NYSE	TG	Thu, Sep 18, 2014	19.57	19.70	19.50	19.57
5622	NYSE	TG	Wed, Sep 17, 2014	19.64	19.78	19.33	19.43
5621	NYSE	TG	Tue, Sep 16, 2014	19.44	19.70	19.19	19.57
5620	NYSE	TG	Mon, Sep 15, 2014	19.83	19.83	19.41	19.49
5619	NYSE	TG	Fri, Sep 12, 2014	20.55	20.76	19.58	19.92
5618	NYSE	TG	Thu, Sep 11, 2014	20.27	20.63	20.10	20.49
5617	NYSE	TG	Wed, Sep 10, 2014	20.41	20.54	20.21	20.34
5616	NYSE	TG	Tue, Sep 9, 2014	21.34	21.55	20.36	20.44
5615	NYSE	TG	Mon, Sep 8, 2014	21.30	21.53	21.19	21.38
5614	NYSE	TG	Fri, Sep 5, 2014	21.08	21.52	21.08	21.38
5613	NYSE	TG	Thu, Sep 4, 2014	21.44	21.50	21.07	21.10
5612	NYSE	TG	Wed, Sep 3, 2014	21.72	21.72	21.20	21.32
5611	NYSE	TG	Tue, Sep 2, 2014	20.96	21.76	20.83	21.63
5610	NYSE	TG	Fri, Aug 29, 2014	20.88	21.04	20.56	20.81
5609	NYSE	TG	Thu, Aug 28, 2014	21.21	21.25	20.84	20.87
5608	NYSE	TG	Wed, Aug 27, 2014	21.48	21.49	21.23	21.29
5607	NYSE	TG	Tue, Aug 26, 2014	21.39	21.64	21.32	21.52
5606	NYSE	TG	Mon, Aug 25, 2014	21.41	21.54	21.10	21.35
5605	NYSE	TG	Fri, Aug 22, 2014	21.42	21.48	20.84	21.31
5604	NYSE	TG	Thu, Aug 21, 2014	21.20	21.47	20.79	21.42
5603	NYSE	TG	Wed, Aug 20, 2014	21.21	21.63	21.13	21.24
5602	NYSE	TG	Tue, Aug 19, 2014	20.97	21.26	20.95	21.25
5601	NYSE	TG	Mon, Aug 18, 2014	20.30	21.03	20.30	21.01
5600	NYSE	TG	Fri, Aug 15, 2014	20.44	20.75	19.69	20.02
5599	NYSE	TG	Thu, Aug 14, 2014	19.92	20.23	19.77	20.16
5598	NYSE	TG	Wed, Aug 13, 2014	19.94	20.12	19.76	19.94
5597	NYSE	TG	Tue, Aug 12, 2014	20.21	20.38	19.68	19.86
5596	NYSE	TG	Mon, Aug 11, 2014	20.13	20.72	20.13	20.34
5595	NYSE	TG	Fri, Aug 8, 2014	19.32	20.21	19.17	20.02
5594	NYSE	TG	Thu, Aug 7, 2014	20.61	20.76	20.15	20.47
5593	NYSE	TG	Wed, Aug 6, 2014	20.11	20.84	20.11	20.52
5592	NYSE	TG	Tue, Aug 5, 2014	20.36	20.69	20.11	20.32
5591	NYSE	TG	Mon, Aug 4, 2014	19.53	20.67	19.35	20.54
5590	NYSE	TG	Fri, Aug 1, 2014	19.62	19.62	19.35	19.38
5589	NYSE	TG	Thu, Jul 31, 2014	19.65	19.75	19.44	19.54
5588	NYSE	TG	Wed, Jul 30, 2014	20.28	20.34	19.78	19.92
5587	NYSE	TG	Tue, Jul 29, 2014	20.19	20.37	20.04	20.06
5586	NYSE	TG	Mon, Jul 28, 2014	20.13	20.25	19.78	20.09
5585	NYSE	TG	Fri, Jul 25, 2014	20.43	20.59	20.04	20.16
5584	NYSE	TG	Thu, Jul 24, 2014	21.07	21.13	20.55	20.68
5583	NYSE	TG	Wed, Jul 23, 2014	21.24	21.27	21.00	21.08
5582	NYSE	TG	Tue, Jul 22, 2014	21.39	21.57	21.18	21.29
5581	NYSE	TG	Mon, Jul 21, 2014	21.31	21.45	21.07	21.30
5580	NYSE	TG	Fri, Jul 18, 2014	20.95	21.57	20.87	21.50
5579	NYSE	TG	Thu, Jul 17, 2014	21.41	21.46	20.96	21.04
5578	NYSE	TG	Wed, Jul 16, 2014	21.77	21.85	21.32	21.60
5577	NYSE	TG	Tue, Jul 15, 2014	22.00	22.06	21.59	21.68
5576	NYSE	TG	Mon, Jul 14, 2014	22.43	22.45	21.94	22.00
5575	NYSE	TG	Fri, Jul 11, 2014	22.38	22.67	21.98	22.20
5574	NYSE	TG	Thu, Jul 10, 2014	22.16	22.66	22.10	22.46
5573	NYSE	TG	Wed, Jul 9, 2014	22.93	23.01	22.59	22.69
5572	NYSE	TG	Tue, Jul 8, 2014	22.95	23.08	22.55	22.85
5571	NYSE	TG	Mon, Jul 7, 2014	23.89	23.95	22.90	23.08
5570	NYSE	TG	Thu, Jul 3, 2014	23.91	24.24	23.78	24.07
5569	NYSE	TG	Wed, Jul 2, 2014	23.93	24.16	23.73	23.80
5568	NYSE	TG	Tue, Jul 1, 2014	23.50	24.33	23.50	24.03
5567	NYSE	TG	Mon, Jun 30, 2014	23.21	23.50	23.08	23.41
5566	NYSE	TG	Fri, Jun 27, 2014	22.83	23.59	22.71	23.32
5565	NYSE	TG	Thu, Jun 26, 2014	23.17	23.32	22.96	23.04
5564	NYSE	TG	Wed, Jun 25, 2014	22.80	23.25	22.74	23.23
5563	NYSE	TG	Tue, Jun 24, 2014	22.98	23.58	22.84	23.01
5562	NYSE	TG	Mon, Jun 23, 2014	23.19	23.19	22.87	23.11
5561	NYSE	TG	Fri, Jun 20, 2014	23.08	23.28	22.90	23.23
5560	NYSE	TG	Thu, Jun 19, 2014	23.18	23.24	22.80	23.08
5559	NYSE	TG	Wed, Jun 18, 2014	22.95	23.20	22.81	23.08
5558	NYSE	TG	Tue, Jun 17, 2014	22.73	23.05	22.65	23.00
5557	NYSE	TG	Mon, Jun 16, 2014	22.88	22.96	22.68	22.80
5556	NYSE	TG	Fri, Jun 13, 2014	22.76	22.98	22.58	22.84
5555	NYSE	TG	Thu, Jun 12, 2014	22.69	22.93	22.45	22.66
5554	NYSE	TG	Wed, Jun 11, 2014	22.57	23.00	22.55	22.81
5553	NYSE	TG	Tue, Jun 10, 2014	22.75	22.91	22.56	22.84
5552	NYSE	TG	Mon, Jun 9, 2014	22.55	22.90	22.45	22.89
5551	NYSE	TG	Fri, Jun 6, 2014	21.98	22.67	21.78	22.49
5550	NYSE	TG	Thu, Jun 5, 2014	21.16	21.78	20.95	21.77
5549	NYSE	TG	Wed, Jun 4, 2014	20.81	21.12	20.72	21.00
5548	NYSE	TG	Tue, Jun 3, 2014	20.94	21.13	20.75	20.83
5547	NYSE	TG	Mon, Jun 2, 2014	21.23	21.29	20.96	21.00
5546	NYSE	TG	Fri, May 30, 2014	21.31	21.55	20.98	21.25
5545	NYSE	TG	Thu, May 29, 2014	21.23	21.66	20.99	21.22
5544	NYSE	TG	Wed, May 28, 2014	20.92	21.21	20.83	21.02
5543	NYSE	TG	Tue, May 27, 2014	20.77	21.07	20.41	20.88
5542	NYSE	TG	Fri, May 23, 2014	20.26	20.80	19.90	20.58
5541	NYSE	TG	Thu, May 22, 2014	19.74	20.28	19.74	20.20
5540	NYSE	TG	Wed, May 21, 2014	19.68	20.10	19.30	19.75
5539	NYSE	TG	Tue, May 20, 2014	19.79	19.92	19.35	19.65
5538	NYSE	TG	Mon, May 19, 2014	19.80	20.21	19.74	19.90
5537	NYSE	TG	Fri, May 16, 2014	19.88	20.04	19.59	19.82
5536	NYSE	TG	Thu, May 15, 2014	19.80	20.00	19.20	19.91
5535	NYSE	TG	Wed, May 14, 2014	20.20	20.29	19.76	19.84
5534	NYSE	TG	Tue, May 13, 2014	20.75	20.81	20.18	20.20
5533	NYSE	TG	Mon, May 12, 2014	20.48	21.04	20.35	20.83
5532	NYSE	TG	Fri, May 9, 2014	19.78	20.47	19.78	20.34
5531	NYSE	TG	Thu, May 8, 2014	20.09	20.23	19.81	19.83
5530	NYSE	TG	Wed, May 7, 2014	20.11	20.14	19.78	20.09
5529	NYSE	TG	Tue, May 6, 2014	20.18	20.34	20.00	20.00
5528	NYSE	TG	Mon, May 5, 2014	20.02	20.64	20.02	20.22
5527	NYSE	TG	Fri, May 2, 2014	20.44	20.63	20.05	20.14
5526	NYSE	TG	Thu, May 1, 2014	20.68	20.68	19.61	20.47
5525	NYSE	TG	Wed, Apr 30, 2014	21.23	21.42	20.76	20.81
5524	NYSE	TG	Tue, Apr 29, 2014	21.32	21.78	21.22	21.39
5523	NYSE	TG	Mon, Apr 28, 2014	22.01	22.40	20.87	21.30
5522	NYSE	TG	Fri, Apr 25, 2014	22.30	22.81	21.36	22.01
5521	NYSE	TG	Thu, Apr 24, 2014	22.89	23.06	22.27	22.48
5520	NYSE	TG	Wed, Apr 23, 2014	22.85	23.18	22.63	22.65
5519	NYSE	TG	Tue, Apr 22, 2014	22.99	23.09	22.40	22.98
5518	NYSE	TG	Mon, Apr 21, 2014	22.97	22.97	22.47	22.88
5517	NYSE	TG	Thu, Apr 17, 2014	22.93	23.26	22.62	23.12
5516	NYSE	TG	Wed, Apr 16, 2014	23.07	23.36	22.49	23.08
5515	NYSE	TG	Tue, Apr 15, 2014	23.11	23.19	22.17	23.04
5514	NYSE	TG	Mon, Apr 14, 2014	23.42	23.42	22.77	23.11
5513	NYSE	TG	Fri, Apr 11, 2014	23.23	23.50	23.02	23.10
5512	NYSE	TG	Thu, Apr 10, 2014	25.08	25.08	23.48	23.50
5511	NYSE	TG	Wed, Apr 9, 2014	24.69	25.23	24.22	25.08
5510	NYSE	TG	Tue, Apr 8, 2014	24.22	24.96	24.06	24.56
5509	NYSE	TG	Mon, Apr 7, 2014	23.07	24.30	22.68	24.24
5508	NYSE	TG	Fri, Apr 4, 2014	24.22	24.39	23.04	23.13
5507	NYSE	TG	Thu, Apr 3, 2014	24.12	24.92	23.61	24.02
5506	NYSE	TG	Wed, Apr 2, 2014	24.40	24.45	24.00	24.11
5505	NYSE	TG	Tue, Apr 1, 2014	23.15	24.60	22.93	24.44
5504	NYSE	TG	Mon, Mar 31, 2014	22.57	23.26	22.45	23.01
5503	NYSE	TG	Fri, Mar 28, 2014	22.58	23.18	22.34	22.49
5502	NYSE	TG	Thu, Mar 27, 2014	22.91	22.95	22.38	22.48
5501	NYSE	TG	Wed, Mar 26, 2014	24.05	24.07	22.94	22.96
5500	NYSE	TG	Tue, Mar 25, 2014	23.89	24.08	23.70	23.81
5499	NYSE	TG	Mon, Mar 24, 2014	23.97	23.97	23.54	23.81
5498	NYSE	TG	Fri, Mar 21, 2014	23.70	24.04	23.57	23.93
5497	NYSE	TG	Thu, Mar 20, 2014	23.57	23.88	23.39	23.67
5496	NYSE	TG	Wed, Mar 19, 2014	23.83	23.83	23.35	23.68
5495	NYSE	TG	Tue, Mar 18, 2014	23.75	24.00	23.67	23.91
5494	NYSE	TG	Mon, Mar 17, 2014	23.89	24.13	23.68	23.74
5493	NYSE	TG	Fri, Mar 14, 2014	23.32	23.85	23.28	23.66
5492	NYSE	TG	Thu, Mar 13, 2014	24.04	24.04	23.37	23.48
5491	NYSE	TG	Wed, Mar 12, 2014	24.10	24.27	23.89	24.04
5490	NYSE	TG	Tue, Mar 11, 2014	24.74	24.92	24.11	24.29
5489	NYSE	TG	Mon, Mar 10, 2014	24.68	24.97	24.34	24.80
5488	NYSE	TG	Fri, Mar 7, 2014	24.77	24.92	24.60	24.83
5487	NYSE	TG	Thu, Mar 6, 2014	24.51	24.81	24.41	24.54
5486	NYSE	TG	Wed, Mar 5, 2014	24.80	24.80	24.34	24.52
5485	NYSE	TG	Tue, Mar 4, 2014	24.46	25.35	24.46	24.95
5484	NYSE	TG	Mon, Mar 3, 2014	24.69	24.86	23.90	24.12
5483	NYSE	TG	Fri, Feb 28, 2014	24.50	25.00	24.50	24.91
5482	NYSE	TG	Thu, Feb 27, 2014	24.00	24.50	24.00	24.39
5481	NYSE	TG	Wed, Feb 26, 2014	23.60	24.11	23.56	23.96
5480	NYSE	TG	Tue, Feb 25, 2014	23.64	24.04	23.31	23.48
5479	NYSE	TG	Mon, Feb 24, 2014	23.56	24.10	23.55	23.69
5478	NYSE	TG	Fri, Feb 21, 2014	23.64	23.65	23.37	23.62
5477	NYSE	TG	Thu, Feb 20, 2014	23.36	23.62	23.15	23.51
5476	NYSE	TG	Wed, Feb 19, 2014	23.77	23.99	23.23	23.41
5475	NYSE	TG	Tue, Feb 18, 2014	23.88	24.05	23.63	23.93
5474	NYSE	TG	Fri, Feb 14, 2014	24.33	24.36	23.63	23.89
5473	NYSE	TG	Thu, Feb 13, 2014	23.50	24.36	23.43	24.27
5472	NYSE	TG	Wed, Feb 12, 2014	23.47	23.84	23.34	23.72
5471	NYSE	TG	Tue, Feb 11, 2014	23.42	23.81	23.28	23.52
5470	NYSE	TG	Mon, Feb 10, 2014	23.71	24.30	22.80	23.43
5469	NYSE	TG	Fri, Feb 7, 2014	23.48	24.07	23.20	23.74
5468	NYSE	TG	Thu, Feb 6, 2014	23.48	23.82	23.27	23.43
5467	NYSE	TG	Wed, Feb 5, 2014	23.58	23.68	23.05	23.34
5466	NYSE	TG	Tue, Feb 4, 2014	24.12	24.40	23.41	23.63
5465	NYSE	TG	Mon, Feb 3, 2014	24.79	24.93	23.50	24.03
5464	NYSE	TG	Fri, Jan 31, 2014	24.68	25.22	24.66	24.79
5463	NYSE	TG	Thu, Jan 30, 2014	25.20	25.35	25.02	25.21
5462	NYSE	TG	Wed, Jan 29, 2014	24.78	25.24	24.64	24.92
5461	NYSE	TG	Tue, Jan 28, 2014	25.00	25.23	24.87	25.11
5460	NYSE	TG	Mon, Jan 27, 2014	25.15	25.49	24.82	24.99
5459	NYSE	TG	Fri, Jan 24, 2014	25.74	25.99	24.93	25.02
5458	NYSE	TG	Thu, Jan 23, 2014	26.12	26.12	25.46	26.01
5457	NYSE	TG	Wed, Jan 22, 2014	26.59	26.78	26.11	26.22
5456	NYSE	TG	Tue, Jan 21, 2014	26.28	26.94	26.13	26.42
5455	NYSE	TG	Fri, Jan 17, 2014	26.04	26.32	25.84	26.28
5454	NYSE	TG	Thu, Jan 16, 2014	25.89	26.25	25.61	26.15
5453	NYSE	TG	Wed, Jan 15, 2014	25.96	26.53	25.29	26.00
5452	NYSE	TG	Tue, Jan 14, 2014	25.55	26.00	25.52	26.00
5451	NYSE	TG	Mon, Jan 13, 2014	25.81	26.21	25.24	25.55
5450	NYSE	TG	Fri, Jan 10, 2014	26.09	26.10	24.77	25.94
5449	NYSE	TG	Thu, Jan 9, 2014	26.87	27.39	25.76	26.01
5448	NYSE	TG	Wed, Jan 8, 2014	27.01	27.05	26.48	26.71
5447	NYSE	TG	Tue, Jan 7, 2014	27.71	28.58	26.89	27.09
5446	NYSE	TG	Mon, Jan 6, 2014	28.46	28.58	27.57	27.61
5445	NYSE	TG	Fri, Jan 3, 2014	28.42	28.80	28.34	28.42
5444	NYSE	TG	Thu, Jan 2, 2014	28.75	28.75	27.87	28.45
5443	NYSE	TG	Tue, Dec 31, 2013	28.51	29.23	28.24	28.81
5442	NYSE	TG	Mon, Dec 30, 2013	28.24	28.79	28.14	28.59
5441	NYSE	TG	Fri, Dec 27, 2013	28.49	28.49	27.92	28.33
5440	NYSE	TG	Thu, Dec 26, 2013	28.10	28.50	27.82	28.28
5439	NYSE	TG	Tue, Dec 24, 2013	27.41	28.35	27.41	27.89
5438	NYSE	TG	Mon, Dec 23, 2013	27.72	28.06	27.56	27.80
5437	NYSE	TG	Fri, Dec 20, 2013	25.99	27.90	25.85	27.75
5436	NYSE	TG	Thu, Dec 19, 2013	25.86	26.12	25.48	26.00
5435	NYSE	TG	Wed, Dec 18, 2013	24.08	26.12	23.87	26.11
5434	NYSE	TG	Tue, Dec 17, 2013	24.52	24.53	23.72	24.12
5433	NYSE	TG	Mon, Dec 16, 2013	23.88	24.73	23.50	24.68
5432	NYSE	TG	Fri, Dec 13, 2013	24.17	24.54	23.83	23.86
5431	NYSE	TG	Thu, Dec 12, 2013	24.02	24.36	23.75	24.05
5430	NYSE	TG	Wed, Dec 11, 2013	24.43	24.43	23.75	24.07
5429	NYSE	TG	Tue, Dec 10, 2013	25.22	25.22	23.83	24.38
5428	NYSE	TG	Mon, Dec 9, 2013	25.90	26.11	25.13	25.34
5427	NYSE	TG	Fri, Dec 6, 2013	25.81	26.10	25.69	25.94
5426	NYSE	TG	Thu, Dec 5, 2013	25.00	25.68	24.83	25.58
5425	NYSE	TG	Wed, Dec 4, 2013	24.79	25.71	24.30	25.03
5424	NYSE	TG	Tue, Dec 3, 2013	25.14	25.74	24.80	25.01
5423	NYSE	TG	Mon, Dec 2, 2013	26.12	26.33	25.14	25.28
5422	NYSE	TG	Fri, Nov 29, 2013	26.26	26.26	26.10	26.18
5421	NYSE	TG	Wed, Nov 27, 2013	25.22	26.00	24.91	25.95
5420	NYSE	TG	Tue, Nov 26, 2013	25.04	25.36	24.73	25.32
5419	NYSE	TG	Mon, Nov 25, 2013	25.52	26.07	24.94	25.07
5418	NYSE	TG	Fri, Nov 22, 2013	24.94	25.64	24.53	25.51
5417	NYSE	TG	Thu, Nov 21, 2013	24.58	25.20	24.58	25.09
5416	NYSE	TG	Wed, Nov 20, 2013	24.64	24.64	24.16	24.58
5415	NYSE	TG	Tue, Nov 19, 2013	24.82	24.99	24.44	24.63
5414	NYSE	TG	Mon, Nov 18, 2013	25.11	25.20	24.56	24.89
5413	NYSE	TG	Fri, Nov 15, 2013	25.07	25.18	24.85	25.03
5412	NYSE	TG	Thu, Nov 14, 2013	25.29	25.29	24.99	25.12
5411	NYSE	TG	Wed, Nov 13, 2013	24.90	25.40	24.90	25.36
5410	NYSE	TG	Tue, Nov 12, 2013	25.14	25.39	24.99	25.16
5409	NYSE	TG	Mon, Nov 11, 2013	24.89	25.19	24.67	25.10
5408	NYSE	TG	Fri, Nov 8, 2013	24.89	25.41	24.62	25.05
5407	NYSE	TG	Thu, Nov 7, 2013	26.22	26.22	24.83	24.94
5406	NYSE	TG	Wed, Nov 6, 2013	26.29	26.84	25.88	26.12
5405	NYSE	TG	Tue, Nov 5, 2013	27.80	28.12	25.50	26.27
5404	NYSE	TG	Mon, Nov 4, 2013	28.31	28.58	27.98	28.34
5403	NYSE	TG	Fri, Nov 1, 2013	29.07	29.07	27.38	28.66
5402	NYSE	TG	Thu, Oct 31, 2013	29.14	29.61	28.94	29.22
5401	NYSE	TG	Wed, Oct 30, 2013	29.65	29.67	28.68	29.10
5400	NYSE	TG	Tue, Oct 29, 2013	29.70	29.95	29.27	29.59
5399	NYSE	TG	Mon, Oct 28, 2013	29.67	29.74	29.21	29.64
5398	NYSE	TG	Fri, Oct 25, 2013	29.61	29.74	29.34	29.74
5397	NYSE	TG	Thu, Oct 24, 2013	29.47	29.90	29.14	29.49
5396	NYSE	TG	Wed, Oct 23, 2013	29.56	29.85	29.22	29.52
5395	NYSE	TG	Tue, Oct 22, 2013	29.72	30.00	29.40	29.73
5394	NYSE	TG	Mon, Oct 21, 2013	29.61	29.95	29.40	29.70
5393	NYSE	TG	Fri, Oct 18, 2013	29.57	29.87	29.13	29.66
5392	NYSE	TG	Thu, Oct 17, 2013	28.29	29.38	28.13	29.33
5391	NYSE	TG	Wed, Oct 16, 2013	28.62	28.68	28.27	28.47
5390	NYSE	TG	Tue, Oct 15, 2013	27.79	28.45	27.79	28.33
5389	NYSE	TG	Mon, Oct 14, 2013	28.22	28.53	27.75	28.02
5388	NYSE	TG	Fri, Oct 11, 2013	26.60	28.76	26.60	28.48
5387	NYSE	TG	Thu, Oct 10, 2013	26.60	26.96	26.44	26.83
5386	NYSE	TG	Wed, Oct 9, 2013	26.05	26.50	25.85	26.19
5385	NYSE	TG	Tue, Oct 8, 2013	26.56	26.59	25.88	26.05
5384	NYSE	TG	Mon, Oct 7, 2013	26.27	26.97	26.27	26.65
5383	NYSE	TG	Fri, Oct 4, 2013	26.53	27.02	26.53	26.63
5382	NYSE	TG	Thu, Oct 3, 2013	26.46	26.85	26.21	26.64
5381	NYSE	TG	Wed, Oct 2, 2013	26.34	27.24	26.33	26.55
5380	NYSE	TG	Tue, Oct 1, 2013	25.89	26.62	25.89	26.53
5379	NYSE	TG	Mon, Sep 30, 2013	25.27	26.04	25.24	26.00
5378	NYSE	TG	Fri, Sep 27, 2013	25.56	25.78	25.24	25.61
5377	NYSE	TG	Thu, Sep 26, 2013	25.67	25.85	25.46	25.84
5376	NYSE	TG	Wed, Sep 25, 2013	25.79	26.36	25.52	25.67
5375	NYSE	TG	Tue, Sep 24, 2013	26.20	26.29	25.70	25.84
5374	NYSE	TG	Mon, Sep 23, 2013	25.67	26.23	25.59	26.18
5373	NYSE	TG	Fri, Sep 20, 2013	26.06	26.17	25.49	25.83
5372	NYSE	TG	Thu, Sep 19, 2013	26.20	26.37	25.52	25.88
5371	NYSE	TG	Wed, Sep 18, 2013	25.78	26.50	25.44	26.15
5370	NYSE	TG	Tue, Sep 17, 2013	25.56	25.96	25.56	25.78
5369	NYSE	TG	Mon, Sep 16, 2013	25.49	26.11	25.44	25.62
5368	NYSE	TG	Fri, Sep 13, 2013	25.04	25.58	24.86	25.13
5367	NYSE	TG	Thu, Sep 12, 2013	24.96	25.47	24.59	24.89
5366	NYSE	TG	Wed, Sep 11, 2013	25.11	25.48	24.90	25.05
5365	NYSE	TG	Tue, Sep 10, 2013	25.30	26.14	25.01	25.25
5364	NYSE	TG	Mon, Sep 9, 2013	22.41	25.25	22.41	25.24
5363	NYSE	TG	Fri, Sep 6, 2013	22.52	22.52	21.60	22.22
5362	NYSE	TG	Thu, Sep 5, 2013	22.74	23.10	22.30	22.32
5361	NYSE	TG	Wed, Sep 4, 2013	22.46	23.00	22.34	22.79
5360	NYSE	TG	Tue, Sep 3, 2013	22.73	22.94	22.01	22.36
5359	NYSE	TG	Fri, Aug 30, 2013	23.03	23.17	22.29	22.35
5358	NYSE	TG	Thu, Aug 29, 2013	22.82	23.54	22.78	23.10
5357	NYSE	TG	Wed, Aug 28, 2013	22.52	23.15	22.52	22.94
5356	NYSE	TG	Tue, Aug 27, 2013	22.59	23.32	22.33	22.44
5355	NYSE	TG	Mon, Aug 26, 2013	23.15	23.34	22.89	22.98
5354	NYSE	TG	Fri, Aug 23, 2013	23.92	24.03	22.36	23.19
5353	NYSE	TG	Thu, Aug 22, 2013	23.84	24.23	23.77	24.06
5352	NYSE	TG	Wed, Aug 21, 2013	23.98	24.16	23.62	23.83
5351	NYSE	TG	Tue, Aug 20, 2013	23.75	24.40	23.72	24.17
5350	NYSE	TG	Mon, Aug 19, 2013	24.17	24.55	23.48	23.64
5349	NYSE	TG	Fri, Aug 16, 2013	24.42	25.00	23.82	24.12
5348	NYSE	TG	Thu, Aug 15, 2013	25.28	25.41	24.61	24.61
5347	NYSE	TG	Wed, Aug 14, 2013	25.57	25.84	25.47	25.56
5346	NYSE	TG	Tue, Aug 13, 2013	25.72	25.79	25.40	25.61
5345	NYSE	TG	Mon, Aug 12, 2013	25.08	26.07	25.08	25.92
5344	NYSE	TG	Fri, Aug 9, 2013	25.09	25.62	25.08	25.33
5343	NYSE	TG	Thu, Aug 8, 2013	24.98	25.41	24.50	25.31
5342	NYSE	TG	Wed, Aug 7, 2013	25.26	25.33	24.51	24.75
5341	NYSE	TG	Tue, Aug 6, 2013	26.08	26.20	24.70	25.44
5340	NYSE	TG	Mon, Aug 5, 2013	27.98	27.98	26.04	26.30
5339	NYSE	TG	Fri, Aug 2, 2013	30.03	30.03	27.25	27.97
5338	NYSE	TG	Thu, Aug 1, 2013	30.17	30.67	29.58	30.54
5337	NYSE	TG	Wed, Jul 31, 2013	29.73	31.23	29.41	30.01
5336	NYSE	TG	Tue, Jul 30, 2013	29.38	30.20	29.20	29.51
5335	NYSE	TG	Mon, Jul 29, 2013	29.81	29.81	29.02	29.31
5334	NYSE	TG	Fri, Jul 26, 2013	30.32	30.33	29.35	29.82
5333	NYSE	TG	Thu, Jul 25, 2013	29.47	30.77	29.47	30.73
5332	NYSE	TG	Wed, Jul 24, 2013	30.50	30.50	29.30	29.70
5331	NYSE	TG	Tue, Jul 23, 2013	30.45	30.45	29.95	30.34
5330	NYSE	TG	Mon, Jul 22, 2013	29.90	30.50	29.75	30.23
5329	NYSE	TG	Fri, Jul 19, 2013	30.04	30.46	29.80	29.92
5328	NYSE	TG	Thu, Jul 18, 2013	29.70	30.83	29.42	30.18
5327	NYSE	TG	Wed, Jul 17, 2013	29.54	30.00	29.28	29.59
5326	NYSE	TG	Tue, Jul 16, 2013	29.14	29.37	28.83	29.29
5325	NYSE	TG	Mon, Jul 15, 2013	28.22	29.00	27.84	28.95
5324	NYSE	TG	Fri, Jul 12, 2013	28.68	28.84	28.08	28.16
5323	NYSE	TG	Thu, Jul 11, 2013	28.68	29.00	28.38	28.85
5322	NYSE	TG	Wed, Jul 10, 2013	28.09	28.48	27.86	28.05
5321	NYSE	TG	Tue, Jul 9, 2013	27.14	28.15	26.89	28.00
5320	NYSE	TG	Mon, Jul 8, 2013	26.82	27.10	26.82	26.97
5319	NYSE	TG	Fri, Jul 5, 2013	26.61	26.73	26.05	26.71
5318	NYSE	TG	Wed, Jul 3, 2013	26.06	26.39	25.58	26.14
5317	NYSE	TG	Tue, Jul 2, 2013	26.05	26.42	25.65	26.02
5316	NYSE	TG	Mon, Jul 1, 2013	25.63	26.44	25.36	26.13
5315	NYSE	TG	Fri, Jun 28, 2013	25.52	26.04	25.25	25.70
5314	NYSE	TG	Thu, Jun 27, 2013	24.90	25.64	24.89	25.54
5313	NYSE	TG	Wed, Jun 26, 2013	25.42	25.42	24.70	24.75
5312	NYSE	TG	Tue, Jun 25, 2013	24.94	25.22	24.85	25.15
5311	NYSE	TG	Mon, Jun 24, 2013	25.04	25.14	24.48	24.65
5310	NYSE	TG	Fri, Jun 21, 2013	26.11	26.17	25.30	25.37
5309	NYSE	TG	Thu, Jun 20, 2013	25.84	26.02	25.45	25.98
5308	NYSE	TG	Wed, Jun 19, 2013	27.08	27.31	26.37	26.38
5307	NYSE	TG	Tue, Jun 18, 2013	26.46	27.65	26.32	27.16
5306	NYSE	TG	Mon, Jun 17, 2013	25.96	26.65	25.83	26.22
5305	NYSE	TG	Fri, Jun 14, 2013	25.55	25.63	25.31	25.55
5304	NYSE	TG	Thu, Jun 13, 2013	24.92	25.81	24.92	25.70
5303	NYSE	TG	Wed, Jun 12, 2013	25.14	25.30	24.91	24.92
5302	NYSE	TG	Tue, Jun 11, 2013	25.48	25.48	24.80	24.88
5301	NYSE	TG	Mon, Jun 10, 2013	24.86	25.89	24.71	25.88
5300	NYSE	TG	Fri, Jun 7, 2013	25.48	25.48	24.53	24.76
5299	NYSE	TG	Thu, Jun 6, 2013	24.18	25.15	24.14	25.15
5298	NYSE	TG	Wed, Jun 5, 2013	24.74	24.74	24.00	24.23
5297	NYSE	TG	Tue, Jun 4, 2013	25.29	25.51	24.50	24.79
5296	NYSE	TG	Mon, Jun 3, 2013	25.16	25.30	24.53	25.25
5295	NYSE	TG	Fri, May 31, 2013	25.28	25.52	24.96	24.96
5294	NYSE	TG	Thu, May 30, 2013	25.19	25.70	25.05	25.50
5293	NYSE	TG	Wed, May 29, 2013	25.71	25.76	24.92	25.15
5292	NYSE	TG	Tue, May 28, 2013	26.28	26.48	25.46	25.94
5291	NYSE	TG	Fri, May 24, 2013	25.15	25.80	24.90	25.75
5290	NYSE	TG	Thu, May 23, 2013	24.84	25.32	24.50	25.29
5289	NYSE	TG	Wed, May 22, 2013	25.48	25.99	24.93	25.20
5288	NYSE	TG	Tue, May 21, 2013	25.20	25.59	25.15	25.47
5287	NYSE	TG	Mon, May 20, 2013	24.94	25.47	24.83	25.26
5286	NYSE	TG	Fri, May 17, 2013	25.01	25.21	24.86	25.20
5285	NYSE	TG	Thu, May 16, 2013	25.10	25.32	24.81	24.98
5284	NYSE	TG	Wed, May 15, 2013	25.13	25.48	25.00	25.30
5283	NYSE	TG	Tue, May 14, 2013	24.84	25.50	24.76	25.28
5282	NYSE	TG	Mon, May 13, 2013	26.06	26.08	24.53	24.85
5281	NYSE	TG	Fri, May 10, 2013	26.59	26.59	25.81	26.20
5280	NYSE	TG	Thu, May 9, 2013	26.86	26.90	26.44	26.50
5279	NYSE	TG	Wed, May 8, 2013	25.85	26.92	25.85	26.92
5278	NYSE	TG	Tue, May 7, 2013	26.08	26.25	25.72	26.01
5277	NYSE	TG	Mon, May 6, 2013	27.60	27.95	25.37	25.97
5276	NYSE	TG	Fri, May 3, 2013	29.08	29.37	27.72	27.76
5275	NYSE	TG	Thu, May 2, 2013	28.10	28.71	27.84	28.47
5274	NYSE	TG	Wed, May 1, 2013	29.37	29.59	27.68	27.70
5273	NYSE	TG	Tue, Apr 30, 2013	29.74	29.75	29.03	29.60
5272	NYSE	TG	Mon, Apr 29, 2013	30.19	30.50	29.65	29.71
5271	NYSE	TG	Fri, Apr 26, 2013	29.88	30.20	29.58	30.00
5270	NYSE	TG	Thu, Apr 25, 2013	29.80	30.32	29.70	29.86
5269	NYSE	TG	Wed, Apr 24, 2013	29.41	29.86	29.24	29.53
5268	NYSE	TG	Tue, Apr 23, 2013	28.89	29.77	28.82	29.34
5267	NYSE	TG	Mon, Apr 22, 2013	28.51	28.88	27.55	28.62
5266	NYSE	TG	Fri, Apr 19, 2013	27.86	28.60	27.86	28.45
5265	NYSE	TG	Thu, Apr 18, 2013	27.98	28.20	27.57	27.74
5264	NYSE	TG	Wed, Apr 17, 2013	28.16	28.48	27.54	27.73
5263	NYSE	TG	Tue, Apr 16, 2013	27.50	29.26	27.50	28.53
5262	NYSE	TG	Mon, Apr 15, 2013	29.14	29.14	26.70	26.99
5261	NYSE	TG	Fri, Apr 12, 2013	29.51	29.56	29.10	29.16
5260	NYSE	TG	Thu, Apr 11, 2013	30.27	30.53	29.71	29.75
5259	NYSE	TG	Wed, Apr 10, 2013	28.95	30.23	28.81	30.16
5258	NYSE	TG	Tue, Apr 9, 2013	28.74	29.03	28.43	28.77
5257	NYSE	TG	Mon, Apr 8, 2013	28.50	28.74	28.22	28.67
5256	NYSE	TG	Fri, Apr 5, 2013	27.84	28.54	27.80	28.48
5255	NYSE	TG	Thu, Apr 4, 2013	28.44	28.70	28.19	28.56
5254	NYSE	TG	Wed, Apr 3, 2013	29.09	29.13	28.13	28.37
5253	NYSE	TG	Tue, Apr 2, 2013	29.09	29.62	28.86	28.95
5252	NYSE	TG	Mon, Apr 1, 2013	29.52	29.61	28.63	29.03
5251	NYSE	TG	Thu, Mar 28, 2013	28.95	29.61	28.68	29.44
5250	NYSE	TG	Wed, Mar 27, 2013	30.59	30.63	28.32	28.78
5249	NYSE	TG	Tue, Mar 26, 2013	30.91	31.89	30.56	30.70
5248	NYSE	TG	Mon, Mar 25, 2013	29.41	30.62	29.41	30.57
5247	NYSE	TG	Fri, Mar 22, 2013	28.78	29.34	28.65	29.12
5246	NYSE	TG	Thu, Mar 21, 2013	29.47	29.87	28.29	28.59
5245	NYSE	TG	Wed, Mar 20, 2013	28.87	29.55	28.75	29.47
5244	NYSE	TG	Tue, Mar 19, 2013	28.32	28.84	28.08	28.48
5243	NYSE	TG	Mon, Mar 18, 2013	28.06	28.55	28.01	28.14
5242	NYSE	TG	Fri, Mar 15, 2013	27.83	28.90	27.62	28.39
5241	NYSE	TG	Thu, Mar 14, 2013	26.62	27.65	26.62	27.61
5240	NYSE	TG	Wed, Mar 13, 2013	26.14	26.74	25.90	26.59
5239	NYSE	TG	Tue, Mar 12, 2013	26.16	26.42	26.01	26.21
5238	NYSE	TG	Mon, Mar 11, 2013	26.50	26.60	25.85	26.16
5237	NYSE	TG	Fri, Mar 8, 2013	26.56	27.42	26.45	26.57
5236	NYSE	TG	Thu, Mar 7, 2013	26.10	26.29	25.96	26.18
5235	NYSE	TG	Wed, Mar 6, 2013	25.83	26.07	25.39	26.02
5234	NYSE	TG	Tue, Mar 5, 2013	25.86	25.89	25.42	25.58
5233	NYSE	TG	Mon, Mar 4, 2013	25.24	25.69	25.01	25.57
5232	NYSE	TG	Fri, Mar 1, 2013	24.13	25.44	23.70	25.36
5231	NYSE	TG	Thu, Feb 28, 2013	24.55	24.60	24.06	24.48
5230	NYSE	TG	Wed, Feb 27, 2013	24.75	24.81	24.00	24.48
5229	NYSE	TG	Tue, Feb 26, 2013	25.22	25.45	24.66	24.83
5228	NYSE	TG	Mon, Feb 25, 2013	26.07	26.78	24.94	25.02
5227	NYSE	TG	Fri, Feb 22, 2013	25.18	25.69	24.93	25.65
5226	NYSE	TG	Thu, Feb 21, 2013	25.10	25.33	23.98	24.84
5225	NYSE	TG	Wed, Feb 20, 2013	26.13	26.16	25.10	25.11
5224	NYSE	TG	Tue, Feb 19, 2013	24.44	26.03	24.44	26.02
5223	NYSE	TG	Fri, Feb 15, 2013	23.39	24.45	23.39	24.45
5222	NYSE	TG	Thu, Feb 14, 2013	22.88	23.42	22.87	23.38
5221	NYSE	TG	Wed, Feb 13, 2013	23.04	23.10	22.65	22.93
5220	NYSE	TG	Tue, Feb 12, 2013	22.89	23.00	22.54	22.96
5219	NYSE	TG	Mon, Feb 11, 2013	23.01	23.08	22.58	22.78
5218	NYSE	TG	Fri, Feb 8, 2013	22.74	23.26	22.74	23.00
5217	NYSE	TG	Thu, Feb 7, 2013	22.80	22.81	22.54	22.73
5216	NYSE	TG	Wed, Feb 6, 2013	22.52	22.74	22.44	22.73
5215	NYSE	TG	Tue, Feb 5, 2013	23.04	23.24	22.57	22.69
5214	NYSE	TG	Mon, Feb 4, 2013	23.54	23.65	22.83	22.92
5213	NYSE	TG	Fri, Feb 1, 2013	23.06	23.86	22.82	23.70
5212	NYSE	TG	Thu, Jan 31, 2013	22.41	22.93	22.28	22.81
5211	NYSE	TG	Wed, Jan 30, 2013	22.96	22.96	22.37	22.49
5210	NYSE	TG	Tue, Jan 29, 2013	23.07	23.19	22.75	23.00
5209	NYSE	TG	Mon, Jan 28, 2013	22.71	23.16	22.38	23.08
5208	NYSE	TG	Fri, Jan 25, 2013	22.53	22.68	22.18	22.60
5207	NYSE	TG	Thu, Jan 24, 2013	22.22	22.53	22.07	22.42
5206	NYSE	TG	Wed, Jan 23, 2013	22.71	22.71	22.04	22.11
5205	NYSE	TG	Tue, Jan 22, 2013	22.32	22.66	22.15	22.60
5204	NYSE	TG	Fri, Jan 18, 2013	21.84	22.35	21.84	22.27
5203	NYSE	TG	Thu, Jan 17, 2013	21.49	21.99	21.40	21.84
5202	NYSE	TG	Wed, Jan 16, 2013	21.39	21.43	21.15	21.38
5201	NYSE	TG	Tue, Jan 15, 2013	21.38	21.56	21.03	21.50
5200	NYSE	TG	Mon, Jan 14, 2013	21.56	21.67	21.38	21.60
5199	NYSE	TG	Fri, Jan 11, 2013	21.63	21.66	21.28	21.58
5198	NYSE	TG	Thu, Jan 10, 2013	21.26	21.59	21.00	21.56
5197	NYSE	TG	Wed, Jan 9, 2013	21.45	21.45	21.00	21.18
5196	NYSE	TG	Tue, Jan 8, 2013	21.46	21.91	20.93	21.30
5195	NYSE	TG	Mon, Jan 7, 2013	21.44	21.49	21.17	21.42
5194	NYSE	TG	Fri, Jan 4, 2013	21.23	21.48	21.10	21.44
5193	NYSE	TG	Thu, Jan 3, 2013	21.44	21.47	21.00	21.06
5192	NYSE	TG	Wed, Jan 2, 2013	20.94	21.50	20.94	21.38
5191	NYSE	TG	Mon, Dec 31, 2012	19.65	20.49	19.60	20.42
5190	NYSE	TG	Fri, Dec 28, 2012	19.76	20.00	19.51	19.65
5189	NYSE	TG	Thu, Dec 27, 2012	19.85	19.99	19.51	19.91
5188	NYSE	TG	Wed, Dec 26, 2012	19.32	20.08	19.20	19.77
5187	NYSE	TG	Mon, Dec 24, 2012	19.26	19.28	18.95	19.21
5186	NYSE	TG	Fri, Dec 21, 2012	19.46	19.63	19.05	19.14
5185	NYSE	TG	Thu, Dec 20, 2012	18.92	19.63	18.78	19.61
5184	NYSE	TG	Wed, Dec 19, 2012	19.25	19.31	18.89	18.99
5183	NYSE	TG	Tue, Dec 18, 2012	19.03	19.20	18.67	19.16
5182	NYSE	TG	Mon, Dec 17, 2012	19.39	19.97	18.69	18.93
5181	NYSE	TG	Fri, Dec 14, 2012	18.44	19.61	18.44	19.33
5180	NYSE	TG	Thu, Dec 13, 2012	18.67	18.90	18.40	18.58
5179	NYSE	TG	Wed, Dec 12, 2012	19.09	19.09	18.61	18.67
5178	NYSE	TG	Tue, Dec 11, 2012	18.78	19.04	18.62	18.98
5177	NYSE	TG	Mon, Dec 10, 2012	18.08	18.65	18.08	18.63
5176	NYSE	TG	Fri, Dec 7, 2012	18.66	18.66	17.98	18.05
5175	NYSE	TG	Thu, Dec 6, 2012	18.50	18.57	18.42	18.49
5174	NYSE	TG	Wed, Dec 5, 2012	18.28	18.75	18.16	18.61
5173	NYSE	TG	Tue, Dec 4, 2012	18.94	19.12	18.34	18.92
5172	NYSE	TG	Mon, Dec 3, 2012	19.09	19.46	18.75	19.00
5171	NYSE	TG	Fri, Nov 30, 2012	18.91	18.96	18.70	18.85
5170	NYSE	TG	Thu, Nov 29, 2012	18.85	19.12	18.56	18.80
5169	NYSE	TG	Wed, Nov 28, 2012	18.60	18.87	18.51	18.70
5168	NYSE	TG	Tue, Nov 27, 2012	19.55	19.56	18.56	18.65
5167	NYSE	TG	Mon, Nov 26, 2012	19.09	19.98	19.09	19.55
5166	NYSE	TG	Fri, Nov 23, 2012	18.48	19.18	18.48	19.06
5165	NYSE	TG	Wed, Nov 21, 2012	17.75	18.65	17.73	18.50
5164	NYSE	TG	Tue, Nov 20, 2012	17.63	17.74	17.28	17.70
5163	NYSE	TG	Mon, Nov 19, 2012	17.62	17.98	17.53	17.74
5162	NYSE	TG	Fri, Nov 16, 2012	17.01	17.39	16.89	17.35
5161	NYSE	TG	Thu, Nov 15, 2012	17.98	18.29	16.76	17.12
5160	NYSE	TG	Wed, Nov 14, 2012	18.34	18.40	17.88	17.96
5159	NYSE	TG	Tue, Nov 13, 2012	18.26	18.56	18.14	18.28
5158	NYSE	TG	Mon, Nov 12, 2012	18.22	18.48	18.07	18.34
5157	NYSE	TG	Fri, Nov 9, 2012	17.76	18.43	17.76	18.07
5156	NYSE	TG	Thu, Nov 8, 2012	18.51	18.72	17.92	17.94
5155	NYSE	TG	Wed, Nov 7, 2012	19.02	19.02	18.48	18.49
5154	NYSE	TG	Tue, Nov 6, 2012	19.65	19.92	18.73	19.25
5153	NYSE	TG	Mon, Nov 5, 2012	19.55	20.10	19.24	19.60
5152	NYSE	TG	Fri, Nov 2, 2012	17.05	19.31	17.05	19.16
5151	NYSE	TG	Thu, Nov 1, 2012	16.95	17.41	16.67	16.92
5150	NYSE	TG	Wed, Oct 31, 2012	16.82	17.07	16.70	16.97
5149	NYSE	TG	Fri, Oct 26, 2012	17.11	17.25	16.61	16.83
5148	NYSE	TG	Thu, Oct 25, 2012	17.03	17.11	16.86	17.11
5147	NYSE	TG	Wed, Oct 24, 2012	16.83	17.29	16.52	16.86
5146	NYSE	TG	Tue, Oct 23, 2012	16.49	16.78	16.36	16.75
5145	NYSE	TG	Mon, Oct 22, 2012	16.71	16.86	16.61	16.72
5144	NYSE	TG	Fri, Oct 19, 2012	17.39	17.39	16.56	16.75
5143	NYSE	TG	Thu, Oct 18, 2012	17.28	17.75	17.28	17.58
5142	NYSE	TG	Wed, Oct 17, 2012	17.18	17.31	16.95	17.29
5141	NYSE	TG	Tue, Oct 16, 2012	16.93	17.20	16.93	17.13
5140	NYSE	TG	Mon, Oct 15, 2012	16.55	16.84	16.24	16.83
5139	NYSE	TG	Fri, Oct 12, 2012	16.71	16.89	16.46	16.54
5138	NYSE	TG	Thu, Oct 11, 2012	16.92	16.92	16.57	16.65
5137	NYSE	TG	Wed, Oct 10, 2012	16.75	16.80	16.49	16.67
5136	NYSE	TG	Tue, Oct 9, 2012	17.25	17.26	16.66	16.72
5135	NYSE	TG	Mon, Oct 8, 2012	17.45	17.46	17.16	17.20
5134	NYSE	TG	Fri, Oct 5, 2012	17.84	18.19	17.58	17.59
5133	NYSE	TG	Thu, Oct 4, 2012	18.01	18.01	17.46	17.79
5132	NYSE	TG	Wed, Oct 3, 2012	17.95	18.18	17.60	17.91
5131	NYSE	TG	Tue, Oct 2, 2012	18.55	18.72	17.70	17.97
5130	NYSE	TG	Mon, Oct 1, 2012	17.91	18.81	17.89	18.43
5129	NYSE	TG	Fri, Sep 28, 2012	17.57	18.08	17.38	17.74
5128	NYSE	TG	Thu, Sep 27, 2012	17.56	17.79	17.35	17.74
5127	NYSE	TG	Wed, Sep 26, 2012	17.48	17.58	17.21	17.43
5126	NYSE	TG	Tue, Sep 25, 2012	18.65	18.74	17.26	17.40
5125	NYSE	TG	Mon, Sep 24, 2012	18.72	19.24	18.43	18.51
5124	NYSE	TG	Fri, Sep 21, 2012	19.17	19.28	18.85	18.95
5123	NYSE	TG	Thu, Sep 20, 2012	18.43	18.91	18.43	18.83
5122	NYSE	TG	Wed, Sep 19, 2012	18.40	18.80	18.31	18.65
5121	NYSE	TG	Tue, Sep 18, 2012	18.31	18.49	18.01	18.45
5120	NYSE	TG	Mon, Sep 17, 2012	18.64	18.64	18.26	18.43
5119	NYSE	TG	Fri, Sep 14, 2012	17.99	19.05	17.94	18.70
5118	NYSE	TG	Thu, Sep 13, 2012	17.41	18.06	17.16	17.82
5117	NYSE	TG	Wed, Sep 12, 2012	17.59	17.67	17.27	17.43
5116	NYSE	TG	Tue, Sep 11, 2012	17.40	17.71	17.24	17.55
5115	NYSE	TG	Mon, Sep 10, 2012	17.40	17.66	17.37	17.39
5114	NYSE	TG	Fri, Sep 7, 2012	17.35	17.59	17.10	17.42
5113	NYSE	TG	Thu, Sep 6, 2012	16.76	17.41	16.76	17.17
5112	NYSE	TG	Wed, Sep 5, 2012	16.34	16.67	16.34	16.58
5111	NYSE	TG	Tue, Sep 4, 2012	16.19	16.29	15.64	16.23
5110	NYSE	TG	Fri, Aug 31, 2012	15.97	16.33	15.72	16.18
5109	NYSE	TG	Thu, Aug 30, 2012	15.82	15.90	15.72	15.74
5108	NYSE	TG	Wed, Aug 29, 2012	15.87	16.14	15.72	15.98
5107	NYSE	TG	Tue, Aug 28, 2012	15.74	16.00	15.71	15.87
5106	NYSE	TG	Mon, Aug 27, 2012	15.78	16.04	15.70	15.75
5105	NYSE	TG	Fri, Aug 24, 2012	15.61	15.92	15.49	15.73
5104	NYSE	TG	Thu, Aug 23, 2012	15.70	15.80	15.55	15.69
5103	NYSE	TG	Wed, Aug 22, 2012	15.74	15.82	15.64	15.72
5102	NYSE	TG	Tue, Aug 21, 2012	15.84	16.10	15.69	15.75
5101	NYSE	TG	Mon, Aug 20, 2012	15.15	15.81	15.15	15.70
5100	NYSE	TG	Fri, Aug 17, 2012	14.37	15.20	14.15	15.20
5099	NYSE	TG	Thu, Aug 16, 2012	13.93	14.49	13.93	14.42
5098	NYSE	TG	Wed, Aug 15, 2012	13.58	13.94	13.58	13.93
5097	NYSE	TG	Tue, Aug 14, 2012	14.17	14.26	13.60	13.68
5096	NYSE	TG	Mon, Aug 13, 2012	14.02	14.22	13.54	14.01
5095	NYSE	TG	Fri, Aug 10, 2012	13.99	14.05	13.76	14.00
5094	NYSE	TG	Thu, Aug 9, 2012	13.95	14.25	13.83	14.00
5093	NYSE	TG	Wed, Aug 8, 2012	13.96	14.03	13.67	13.95
5092	NYSE	TG	Tue, Aug 7, 2012	14.14	14.45	13.96	14.07
5091	NYSE	TG	Mon, Aug 6, 2012	13.90	14.28	13.81	14.01
5090	NYSE	TG	Fri, Aug 3, 2012	13.73	13.98	13.17	13.89
5089	NYSE	TG	Thu, Aug 2, 2012	13.49	13.61	12.33	13.50
5088	NYSE	TG	Wed, Aug 1, 2012	14.91	14.91	13.64	13.71
5087	NYSE	TG	Tue, Jul 31, 2012	14.31	14.97	14.31	14.81
5086	NYSE	TG	Mon, Jul 30, 2012	14.69	14.81	14.33	14.45
5085	NYSE	TG	Fri, Jul 27, 2012	13.75	14.76	13.59	14.66
5084	NYSE	TG	Thu, Jul 26, 2012	13.85	13.87	13.55	13.71
5083	NYSE	TG	Wed, Jul 25, 2012	13.72	13.75	13.47	13.62
5082	NYSE	TG	Tue, Jul 24, 2012	13.87	13.89	13.32	13.61
5081	NYSE	TG	Mon, Jul 23, 2012	14.01	14.04	13.51	13.77
5080	NYSE	TG	Fri, Jul 20, 2012	14.26	14.56	13.94	14.40
5079	NYSE	TG	Thu, Jul 19, 2012	14.85	14.85	14.39	14.43
5078	NYSE	TG	Wed, Jul 18, 2012	14.97	15.11	14.72	14.80
5077	NYSE	TG	Tue, Jul 17, 2012	15.20	15.25	14.85	14.99
5076	NYSE	TG	Mon, Jul 16, 2012	15.13	15.14	14.82	15.03
5075	NYSE	TG	Fri, Jul 13, 2012	14.81	15.29	14.81	15.16
5074	NYSE	TG	Thu, Jul 12, 2012	14.63	14.88	14.28	14.77
5073	NYSE	TG	Wed, Jul 11, 2012	14.47	15.00	14.47	14.77
5072	NYSE	TG	Tue, Jul 10, 2012	14.58	14.61	14.25	14.48
5071	NYSE	TG	Mon, Jul 9, 2012	14.70	14.73	14.19	14.43
5070	NYSE	TG	Fri, Jul 6, 2012	14.97	15.13	14.71	14.76
5069	NYSE	TG	Thu, Jul 5, 2012	15.27	15.56	15.08	15.19
5068	NYSE	TG	Tue, Jul 3, 2012	14.70	15.35	14.70	15.34
5067	NYSE	TG	Mon, Jul 2, 2012	14.64	14.79	14.22	14.76
5066	NYSE	TG	Fri, Jun 29, 2012	13.86	14.57	13.57	14.56
5065	NYSE	TG	Thu, Jun 28, 2012	13.58	13.75	13.26	13.54
5064	NYSE	TG	Wed, Jun 27, 2012	13.83	14.14	13.50	13.74
5063	NYSE	TG	Tue, Jun 26, 2012	13.61	13.84	13.49	13.74
5062	NYSE	TG	Mon, Jun 25, 2012	13.55	13.77	13.46	13.61
5061	NYSE	TG	Fri, Jun 22, 2012	13.64	13.91	13.52	13.76
5060	NYSE	TG	Thu, Jun 21, 2012	14.13	14.27	13.48	13.49
5059	NYSE	TG	Wed, Jun 20, 2012	14.21	14.33	13.95	14.21
5058	NYSE	TG	Tue, Jun 19, 2012	13.76	14.29	13.75	14.25
5057	NYSE	TG	Mon, Jun 18, 2012	13.84	13.98	13.61	13.72
5056	NYSE	TG	Fri, Jun 15, 2012	13.76	14.00	13.72	13.92
5055	NYSE	TG	Thu, Jun 14, 2012	13.77	13.99	13.55	13.73
5054	NYSE	TG	Wed, Jun 13, 2012	14.17	14.55	13.64	13.71
5053	NYSE	TG	Tue, Jun 12, 2012	14.23	14.38	13.97	14.28
5052	NYSE	TG	Mon, Jun 11, 2012	14.75	14.75	14.10	14.10
5051	NYSE	TG	Fri, Jun 8, 2012	14.39	14.79	14.28	14.56
5050	NYSE	TG	Thu, Jun 7, 2012	14.88	14.92	14.45	14.45
5049	NYSE	TG	Wed, Jun 6, 2012	14.11	14.63	14.04	14.60
5048	NYSE	TG	Tue, Jun 5, 2012	13.91	14.00	13.71	13.94
5047	NYSE	TG	Mon, Jun 4, 2012	14.22	14.32	13.93	14.03
5046	NYSE	TG	Fri, Jun 1, 2012	13.75	14.39	13.75	14.06
5045	NYSE	TG	Thu, May 31, 2012	13.70	13.75	13.43	13.55
5044	NYSE	TG	Wed, May 30, 2012	13.71	13.85	13.49	13.70
5043	NYSE	TG	Tue, May 29, 2012	14.13	14.36	13.79	13.90
5042	NYSE	TG	Fri, May 25, 2012	13.88	14.09	13.80	13.93
5041	NYSE	TG	Thu, May 24, 2012	14.00	14.09	13.59	13.86
5040	NYSE	TG	Wed, May 23, 2012	13.81	14.00	13.44	13.98
5039	NYSE	TG	Tue, May 22, 2012	14.30	14.30	13.89	14.01
5038	NYSE	TG	Mon, May 21, 2012	13.67	14.24	13.66	14.24
5037	NYSE	TG	Fri, May 18, 2012	13.60	13.75	13.52	13.60
5036	NYSE	TG	Thu, May 17, 2012	13.92	13.99	13.58	13.63
5035	NYSE	TG	Wed, May 16, 2012	14.00	14.02	13.83	13.90
5034	NYSE	TG	Tue, May 15, 2012	13.96	14.06	13.79	13.88
5033	NYSE	TG	Mon, May 14, 2012	14.29	14.29	13.93	13.97
5032	NYSE	TG	Fri, May 11, 2012	14.94	15.05	14.40	14.47
5031	NYSE	TG	Thu, May 10, 2012	15.21	15.31	14.86	15.15
5030	NYSE	TG	Wed, May 9, 2012	14.70	15.18	14.68	15.03
5029	NYSE	TG	Tue, May 8, 2012	14.72	15.16	14.72	15.02
5028	NYSE	TG	Mon, May 7, 2012	15.27	15.37	14.85	14.90
5027	NYSE	TG	Fri, May 4, 2012	16.72	16.84	15.15	15.28
5026	NYSE	TG	Thu, May 3, 2012	17.31	17.31	16.81	16.98
5025	NYSE	TG	Wed, May 2, 2012	17.16	17.39	16.88	17.31
5024	NYSE	TG	Tue, May 1, 2012	17.30	17.69	17.15	17.29
5023	NYSE	TG	Mon, Apr 30, 2012	17.53	17.60	17.26	17.35
5022	NYSE	TG	Fri, Apr 27, 2012	17.54	17.69	17.38	17.59
5021	NYSE	TG	Thu, Apr 26, 2012	17.42	17.49	17.21	17.46
5020	NYSE	TG	Wed, Apr 25, 2012	17.45	17.65	17.32	17.47
5019	NYSE	TG	Tue, Apr 24, 2012	17.02	17.15	16.80	17.14
5018	NYSE	TG	Mon, Apr 23, 2012	17.26	17.50	16.76	17.00
5017	NYSE	TG	Fri, Apr 20, 2012	17.78	17.90	17.49	17.67
5016	NYSE	TG	Thu, Apr 19, 2012	17.85	18.04	17.34	17.51
5015	NYSE	TG	Wed, Apr 18, 2012	18.12	18.16	17.67	17.85
5014	NYSE	TG	Tue, Apr 17, 2012	18.34	18.52	18.17	18.20
5013	NYSE	TG	Mon, Apr 16, 2012	18.20	18.28	17.80	18.11
5012	NYSE	TG	Fri, Apr 13, 2012	18.21	18.35	17.97	18.06
5011	NYSE	TG	Thu, Apr 12, 2012	17.71	18.46	17.71	18.35
5010	NYSE	TG	Wed, Apr 11, 2012	17.60	17.78	17.35	17.73
5009	NYSE	TG	Tue, Apr 10, 2012	17.99	17.99	17.30	17.35
5008	NYSE	TG	Mon, Apr 9, 2012	17.89	18.25	17.72	17.99
5007	NYSE	TG	Thu, Apr 5, 2012	18.43	18.51	18.12	18.36
5006	NYSE	TG	Wed, Apr 4, 2012	19.25	19.34	18.53	18.58
5005	NYSE	TG	Tue, Apr 3, 2012	20.40	20.61	19.42	19.62
5004	NYSE	TG	Mon, Apr 2, 2012	19.45	20.51	19.40	20.51
5003	NYSE	TG	Fri, Mar 30, 2012	20.21	20.21	19.56	19.59
5002	NYSE	TG	Thu, Mar 29, 2012	19.62	20.06	19.54	19.99
5001	NYSE	TG	Wed, Mar 28, 2012	19.99	20.02	19.66	19.85
5000	NYSE	TG	Tue, Mar 27, 2012	20.29	20.52	19.95	19.96
4999	NYSE	TG	Mon, Mar 26, 2012	19.95	20.36	19.84	20.32
4998	NYSE	TG	Fri, Mar 23, 2012	19.11	19.70	19.11	19.64
4997	NYSE	TG	Thu, Mar 22, 2012	19.30	19.50	18.97	19.13
4996	NYSE	TG	Wed, Mar 21, 2012	19.82	19.91	19.55	19.56
4995	NYSE	TG	Tue, Mar 20, 2012	20.37	20.37	19.73	19.81
4994	NYSE	TG	Mon, Mar 19, 2012	20.50	20.83	20.12	20.56
4993	NYSE	TG	Fri, Mar 16, 2012	20.36	20.62	20.34	20.62
4992	NYSE	TG	Thu, Mar 15, 2012	20.20	20.37	19.76	20.32
4991	NYSE	TG	Wed, Mar 14, 2012	20.18	20.41	20.07	20.19
4990	NYSE	TG	Tue, Mar 13, 2012	19.93	20.38	19.78	20.33
4989	NYSE	TG	Mon, Mar 12, 2012	19.77	20.09	19.57	19.72
4988	NYSE	TG	Fri, Mar 9, 2012	19.49	20.10	19.31	19.73
4987	NYSE	TG	Thu, Mar 8, 2012	19.86	19.86	19.18	19.51
4986	NYSE	TG	Wed, Mar 7, 2012	19.50	19.67	19.20	19.65
4985	NYSE	TG	Tue, Mar 6, 2012	20.63	20.71	19.35	19.40
4984	NYSE	TG	Mon, Mar 5, 2012	21.26	21.29	20.35	20.94
4983	NYSE	TG	Fri, Mar 2, 2012	22.87	23.25	21.25	21.30
4982	NYSE	TG	Thu, Mar 1, 2012	23.43	23.66	22.91	22.97
4981	NYSE	TG	Wed, Feb 29, 2012	24.08	24.23	23.23	23.24
4980	NYSE	TG	Tue, Feb 28, 2012	24.17	24.34	23.80	24.05
4979	NYSE	TG	Mon, Feb 27, 2012	24.00	24.49	23.65	24.19
4978	NYSE	TG	Fri, Feb 24, 2012	24.55	24.61	24.12	24.36
4977	NYSE	TG	Thu, Feb 23, 2012	23.99	24.78	23.72	24.59
4976	NYSE	TG	Wed, Feb 22, 2012	23.85	24.14	23.66	23.91
4975	NYSE	TG	Tue, Feb 21, 2012	24.08	24.30	23.70	23.94
4974	NYSE	TG	Fri, Feb 17, 2012	24.35	24.43	24.05	24.05
4973	NYSE	TG	Thu, Feb 16, 2012	23.83	24.36	23.79	24.31
4972	NYSE	TG	Wed, Feb 15, 2012	24.19	24.21	23.49	23.81
4971	NYSE	TG	Tue, Feb 14, 2012	24.39	24.53	23.82	24.03
4970	NYSE	TG	Mon, Feb 13, 2012	24.89	24.95	24.49	24.60
4969	NYSE	TG	Fri, Feb 10, 2012	24.52	24.74	24.31	24.46
4968	NYSE	TG	Thu, Feb 9, 2012	25.28	25.28	24.79	24.98
4967	NYSE	TG	Wed, Feb 8, 2012	25.45	25.60	24.76	25.17
4966	NYSE	TG	Tue, Feb 7, 2012	25.56	25.59	25.12	25.30
4965	NYSE	TG	Mon, Feb 6, 2012	25.98	26.20	25.53	25.71
4964	NYSE	TG	Fri, Feb 3, 2012	26.08	26.76	25.90	26.29
4963	NYSE	TG	Thu, Feb 2, 2012	25.19	25.86	25.08	25.59
4962	NYSE	TG	Wed, Feb 1, 2012	24.98	25.29	24.66	25.12
4961	NYSE	TG	Tue, Jan 31, 2012	24.91	25.00	24.43	24.66
4960	NYSE	TG	Mon, Jan 30, 2012	24.45	24.90	24.42	24.64
4959	NYSE	TG	Fri, Jan 27, 2012	24.46	24.86	24.46	24.75
4958	NYSE	TG	Thu, Jan 26, 2012	25.00	25.00	24.48	24.62
4957	NYSE	TG	Wed, Jan 25, 2012	24.55	24.91	24.22	24.86
4956	NYSE	TG	Tue, Jan 24, 2012	24.05	24.79	23.96	24.68
4955	NYSE	TG	Mon, Jan 23, 2012	24.79	24.79	23.85	24.29
4954	NYSE	TG	Fri, Jan 20, 2012	24.54	24.99	24.35	24.79
4953	NYSE	TG	Thu, Jan 19, 2012	24.79	24.79	24.36	24.51
4952	NYSE	TG	Wed, Jan 18, 2012	24.20	24.69	24.16	24.69
4951	NYSE	TG	Tue, Jan 17, 2012	24.03	24.42	23.90	24.15
4950	NYSE	TG	Fri, Jan 13, 2012	23.42	24.06	23.37	23.69
4949	NYSE	TG	Thu, Jan 12, 2012	23.46	23.93	23.19	23.87
4948	NYSE	TG	Wed, Jan 11, 2012	23.06	23.60	23.03	23.37
4947	NYSE	TG	Tue, Jan 10, 2012	23.14	23.39	23.02	23.24
4946	NYSE	TG	Mon, Jan 9, 2012	23.09	23.09	22.61	22.70
4945	NYSE	TG	Fri, Jan 6, 2012	23.29	23.29	22.74	23.01
4944	NYSE	TG	Thu, Jan 5, 2012	22.79	23.38	22.52	23.27
4943	NYSE	TG	Wed, Jan 4, 2012	22.88	23.16	22.70	22.99
4942	NYSE	TG	Tue, Jan 3, 2012	23.01	23.48	22.83	23.15
4941	NYSE	TG	Fri, Dec 30, 2011	22.59	22.69	22.21	22.22
4940	NYSE	TG	Thu, Dec 29, 2011	22.36	22.77	22.29	22.68
4939	NYSE	TG	Wed, Dec 28, 2011	22.90	23.00	22.15	22.24
4938	NYSE	TG	Tue, Dec 27, 2011	22.47	23.15	22.36	23.00
4937	NYSE	TG	Fri, Dec 23, 2011	22.91	22.98	22.52	22.66
4936	NYSE	TG	Thu, Dec 22, 2011	22.66	22.99	22.46	22.72
4935	NYSE	TG	Wed, Dec 21, 2011	22.41	22.64	21.84	22.57
4934	NYSE	TG	Tue, Dec 20, 2011	21.90	22.65	21.89	22.45
4933	NYSE	TG	Mon, Dec 19, 2011	22.09	22.43	21.18	21.25
4932	NYSE	TG	Fri, Dec 16, 2011	21.77	22.40	21.42	21.85
4931	NYSE	TG	Thu, Dec 15, 2011	21.51	21.68	21.24	21.49
4930	NYSE	TG	Wed, Dec 14, 2011	21.08	21.60	20.94	21.07
4929	NYSE	TG	Tue, Dec 13, 2011	21.69	21.90	21.23	21.40
4928	NYSE	TG	Mon, Dec 12, 2011	21.27	21.48	20.97	21.41
4927	NYSE	TG	Fri, Dec 9, 2011	20.83	21.86	20.67	21.71
4926	NYSE	TG	Thu, Dec 8, 2011	21.15	21.55	20.62	20.72
4925	NYSE	TG	Wed, Dec 7, 2011	21.29	21.55	20.61	21.50
4924	NYSE	TG	Tue, Dec 6, 2011	21.66	21.78	21.27	21.54
4923	NYSE	TG	Mon, Dec 5, 2011	21.47	21.81	21.04	21.59
4922	NYSE	TG	Fri, Dec 2, 2011	21.70	21.70	20.74	20.99
4921	NYSE	TG	Thu, Dec 1, 2011	21.78	21.87	21.13	21.27
4920	NYSE	TG	Wed, Nov 30, 2011	21.18	21.90	20.98	21.83
4919	NYSE	TG	Tue, Nov 29, 2011	19.85	20.27	19.57	20.12
4918	NYSE	TG	Mon, Nov 28, 2011	19.06	19.85	19.06	19.76
4917	NYSE	TG	Fri, Nov 25, 2011	18.42	18.89	18.20	18.22
4916	NYSE	TG	Wed, Nov 23, 2011	19.44	19.54	18.50	18.60
4915	NYSE	TG	Tue, Nov 22, 2011	19.81	19.99	19.45	19.69
4914	NYSE	TG	Mon, Nov 21, 2011	20.01	20.09	19.55	19.73
4913	NYSE	TG	Fri, Nov 18, 2011	19.98	20.63	19.77	20.51
4912	NYSE	TG	Thu, Nov 17, 2011	20.36	20.68	19.82	20.06
4911	NYSE	TG	Wed, Nov 16, 2011	20.34	21.00	19.99	20.32
4910	NYSE	TG	Tue, Nov 15, 2011	20.16	20.87	20.00	20.64
4909	NYSE	TG	Mon, Nov 14, 2011	20.57	20.57	19.97	20.28
4908	NYSE	TG	Fri, Nov 11, 2011	20.30	20.85	20.23	20.65
4907	NYSE	TG	Thu, Nov 10, 2011	19.92	20.35	19.63	19.95
4906	NYSE	TG	Wed, Nov 9, 2011	19.96	20.21	19.29	19.47
4905	NYSE	TG	Tue, Nov 8, 2011	20.62	20.83	19.84	20.71
4904	NYSE	TG	Mon, Nov 7, 2011	20.52	20.70	19.83	20.63
4903	NYSE	TG	Fri, Nov 4, 2011	20.43	20.80	20.41	20.59
4902	NYSE	TG	Thu, Nov 3, 2011	19.35	20.82	19.30	20.68
4901	NYSE	TG	Wed, Nov 2, 2011	18.80	19.30	18.45	19.21
4900	NYSE	TG	Tue, Nov 1, 2011	18.22	19.04	18.21	18.41
4899	NYSE	TG	Mon, Oct 31, 2011	19.66	20.03	19.35	19.37
4898	NYSE	TG	Fri, Oct 28, 2011	20.35	20.63	20.05	20.15
4897	NYSE	TG	Thu, Oct 27, 2011	20.13	20.67	19.58	19.97
4896	NYSE	TG	Wed, Oct 26, 2011	18.30	18.86	17.70	18.77
4895	NYSE	TG	Tue, Oct 25, 2011	18.51	18.51	17.80	17.87
4894	NYSE	TG	Mon, Oct 24, 2011	18.05	18.91	18.01	18.77
4893	NYSE	TG	Fri, Oct 21, 2011	17.21	18.02	17.08	17.97
4892	NYSE	TG	Thu, Oct 20, 2011	16.84	16.91	16.24	16.86
4891	NYSE	TG	Wed, Oct 19, 2011	17.41	17.46	16.66	16.78
4890	NYSE	TG	Tue, Oct 18, 2011	16.94	17.72	16.70	17.41
4889	NYSE	TG	Mon, Oct 17, 2011	17.14	17.18	16.76	16.87
4888	NYSE	TG	Fri, Oct 14, 2011	17.12	17.34	16.86	17.28
4887	NYSE	TG	Thu, Oct 13, 2011	16.99	17.02	16.54	16.89
4886	NYSE	TG	Wed, Oct 12, 2011	16.59	17.24	16.59	17.09
4885	NYSE	TG	Tue, Oct 11, 2011	15.98	16.57	15.98	16.48
4884	NYSE	TG	Mon, Oct 10, 2011	15.75	16.22	15.72	16.21
4883	NYSE	TG	Fri, Oct 7, 2011	15.98	15.98	15.19	15.39
4882	NYSE	TG	Thu, Oct 6, 2011	15.41	15.96	15.41	15.94
4881	NYSE	TG	Wed, Oct 5, 2011	15.02	15.56	14.86	15.43
4880	NYSE	TG	Tue, Oct 4, 2011	13.74	15.39	13.71	15.29
4879	NYSE	TG	Mon, Oct 3, 2011	14.66	15.10	13.91	13.92
4878	NYSE	TG	Fri, Sep 30, 2011	14.91	15.58	14.75	14.83
4877	NYSE	TG	Thu, Sep 29, 2011	14.93	15.28	14.69	15.27
4876	NYSE	TG	Wed, Sep 28, 2011	15.45	15.58	14.41	14.50
4875	NYSE	TG	Tue, Sep 27, 2011	15.60	16.01	15.27	15.45
4874	NYSE	TG	Mon, Sep 26, 2011	14.60	15.24	14.47	15.18
4873	NYSE	TG	Fri, Sep 23, 2011	14.16	14.83	14.16	14.42
4872	NYSE	TG	Thu, Sep 22, 2011	14.00	14.46	13.83	14.15
4871	NYSE	TG	Wed, Sep 21, 2011	15.25	15.50	14.53	14.56
4870	NYSE	TG	Tue, Sep 20, 2011	15.48	15.83	15.27	15.27
4869	NYSE	TG	Mon, Sep 19, 2011	15.51	15.60	15.10	15.33
4868	NYSE	TG	Fri, Sep 16, 2011	16.11	16.28	15.84	15.89
4867	NYSE	TG	Thu, Sep 15, 2011	15.86	16.00	15.51	15.99
4866	NYSE	TG	Wed, Sep 14, 2011	15.10	15.94	14.69	15.67
4865	NYSE	TG	Tue, Sep 13, 2011	14.81	15.12	14.69	14.96
4864	NYSE	TG	Mon, Sep 12, 2011	14.27	14.82	14.27	14.72
4863	NYSE	TG	Fri, Sep 9, 2011	14.81	14.93	14.33	14.57
4862	NYSE	TG	Thu, Sep 8, 2011	15.49	15.61	15.05	15.11
4861	NYSE	TG	Wed, Sep 7, 2011	15.16	15.66	15.06	15.59
4860	NYSE	TG	Tue, Sep 6, 2011	14.76	14.92	14.46	14.87
4859	NYSE	TG	Fri, Sep 2, 2011	15.69	15.95	15.25	15.33
4858	NYSE	TG	Thu, Sep 1, 2011	16.78	17.09	16.00	16.18
4857	NYSE	TG	Wed, Aug 31, 2011	17.01	17.21	16.57	16.74
4856	NYSE	TG	Tue, Aug 30, 2011	16.70	16.97	16.30	16.84
4855	NYSE	TG	Mon, Aug 29, 2011	16.33	16.86	16.16	16.82
4854	NYSE	TG	Fri, Aug 26, 2011	15.47	16.20	15.25	16.09
4853	NYSE	TG	Thu, Aug 25, 2011	16.24	16.54	15.54	15.58
4852	NYSE	TG	Wed, Aug 24, 2011	15.68	16.13	15.49	16.05
4851	NYSE	TG	Tue, Aug 23, 2011	14.83	15.66	14.65	15.66
4850	NYSE	TG	Mon, Aug 22, 2011	15.14	15.19	14.58	14.72
4849	NYSE	TG	Fri, Aug 19, 2011	14.59	15.33	14.31	14.65
4848	NYSE	TG	Thu, Aug 18, 2011	15.62	15.81	14.74	14.91
4847	NYSE	TG	Wed, Aug 17, 2011	16.31	16.57	15.96	16.21
4846	NYSE	TG	Tue, Aug 16, 2011	16.33	16.43	15.92	16.25
4845	NYSE	TG	Mon, Aug 15, 2011	16.36	16.74	16.13	16.58
4844	NYSE	TG	Fri, Aug 12, 2011	16.23	16.26	15.75	16.19
4843	NYSE	TG	Thu, Aug 11, 2011	15.40	16.39	15.26	16.05
4842	NYSE	TG	Wed, Aug 10, 2011	16.33	16.43	15.22	15.35
4841	NYSE	TG	Tue, Aug 9, 2011	16.40	17.00	15.00	16.90
4840	NYSE	TG	Mon, Aug 8, 2011	16.73	17.37	15.84	15.84
4839	NYSE	TG	Fri, Aug 5, 2011	18.14	18.20	17.12	17.42
4838	NYSE	TG	Thu, Aug 4, 2011	18.31	18.62	17.78	17.89
4837	NYSE	TG	Wed, Aug 3, 2011	18.49	19.01	18.18	18.87
4836	NYSE	TG	Tue, Aug 2, 2011	18.82	19.17	18.52	18.55
4835	NYSE	TG	Mon, Aug 1, 2011	19.31	19.31	18.72	18.99
4834	NYSE	TG	Fri, Jul 29, 2011	18.58	19.23	18.53	19.06
4833	NYSE	TG	Thu, Jul 28, 2011	19.18	19.41	18.88	18.90
4832	NYSE	TG	Wed, Jul 27, 2011	19.82	20.06	19.10	19.13
4831	NYSE	TG	Tue, Jul 26, 2011	20.11	20.20	19.77	19.91
4830	NYSE	TG	Mon, Jul 25, 2011	19.87	20.58	19.87	20.14
4829	NYSE	TG	Fri, Jul 22, 2011	20.29	20.47	20.11	20.14
4828	NYSE	TG	Thu, Jul 21, 2011	19.89	20.37	19.85	20.35
4827	NYSE	TG	Wed, Jul 20, 2011	20.06	20.10	19.62	19.75
4826	NYSE	TG	Tue, Jul 19, 2011	19.67	20.01	19.52	20.01
4825	NYSE	TG	Mon, Jul 18, 2011	19.53	19.54	19.13	19.42
4824	NYSE	TG	Fri, Jul 15, 2011	19.43	19.91	19.26	19.65
4823	NYSE	TG	Thu, Jul 14, 2011	19.51	19.66	19.12	19.28
4822	NYSE	TG	Wed, Jul 13, 2011	19.45	19.78	19.02	19.47
4821	NYSE	TG	Tue, Jul 12, 2011	19.01	19.51	19.00	19.27
4820	NYSE	TG	Mon, Jul 11, 2011	19.04	19.21	18.81	19.13
4819	NYSE	TG	Fri, Jul 8, 2011	19.06	19.39	19.05	19.38
4818	NYSE	TG	Thu, Jul 7, 2011	19.23	19.55	19.11	19.35
4817	NYSE	TG	Wed, Jul 6, 2011	18.73	19.17	18.66	18.99
4816	NYSE	TG	Tue, Jul 5, 2011	18.68	18.85	18.52	18.80
4815	NYSE	TG	Fri, Jul 1, 2011	18.38	18.92	18.33	18.72
4814	NYSE	TG	Thu, Jun 30, 2011	17.95	18.45	17.95	18.35
4813	NYSE	TG	Wed, Jun 29, 2011	17.82	17.95	17.61	17.91
4812	NYSE	TG	Tue, Jun 28, 2011	17.55	17.76	17.38	17.76
4811	NYSE	TG	Mon, Jun 27, 2011	17.13	17.52	17.03	17.49
4810	NYSE	TG	Fri, Jun 24, 2011	17.10	17.25	17.01	17.16
4809	NYSE	TG	Thu, Jun 23, 2011	16.99	17.15	16.54	17.11
4808	NYSE	TG	Wed, Jun 22, 2011	17.39	17.57	17.19	17.23
4807	NYSE	TG	Tue, Jun 21, 2011	17.31	17.62	17.07	17.54
4806	NYSE	TG	Mon, Jun 20, 2011	16.96	17.23	16.83	17.12
4805	NYSE	TG	Fri, Jun 17, 2011	17.43	17.56	16.90	16.99
4804	NYSE	TG	Thu, Jun 16, 2011	16.95	17.34	16.95	17.30
4803	NYSE	TG	Wed, Jun 15, 2011	17.27	17.32	16.95	16.97
4802	NYSE	TG	Tue, Jun 14, 2011	17.32	17.61	17.24	17.58
4801	NYSE	TG	Mon, Jun 13, 2011	17.52	17.52	17.09	17.11
4800	NYSE	TG	Fri, Jun 10, 2011	17.62	17.91	17.36	17.40
4799	NYSE	TG	Thu, Jun 9, 2011	17.82	18.09	17.76	17.76
4798	NYSE	TG	Wed, Jun 8, 2011	17.85	17.99	17.68	17.77
4797	NYSE	TG	Tue, Jun 7, 2011	18.25	18.27	17.95	17.97
4796	NYSE	TG	Mon, Jun 6, 2011	18.14	18.31	18.00	18.05
4795	NYSE	TG	Fri, Jun 3, 2011	18.23	18.58	18.07	18.10
4794	NYSE	TG	Thu, Jun 2, 2011	18.65	18.72	18.25	18.62
4793	NYSE	TG	Wed, Jun 1, 2011	19.31	19.39	18.47	18.65
4792	NYSE	TG	Tue, May 31, 2011	18.67	19.40	18.58	19.39
4791	NYSE	TG	Fri, May 27, 2011	18.31	18.60	18.23	18.34
4790	NYSE	TG	Thu, May 26, 2011	18.01	18.24	17.88	18.22
4789	NYSE	TG	Wed, May 25, 2011	17.73	18.24	17.69	18.09
4788	NYSE	TG	Tue, May 24, 2011	18.05	18.16	17.77	17.80
4787	NYSE	TG	Mon, May 23, 2011	17.88	18.19	17.88	17.99
4786	NYSE	TG	Fri, May 20, 2011	18.47	18.54	18.23	18.27
4785	NYSE	TG	Thu, May 19, 2011	18.51	18.71	18.20	18.59
4784	NYSE	TG	Wed, May 18, 2011	17.95	18.39	17.94	18.34
4783	NYSE	TG	Tue, May 17, 2011	17.88	18.07	17.53	17.95
4782	NYSE	TG	Mon, May 16, 2011	18.33	18.46	17.99	18.02
4781	NYSE	TG	Fri, May 13, 2011	18.85	18.99	18.44	18.49
4780	NYSE	TG	Thu, May 12, 2011	18.59	18.96	18.50	18.88
4779	NYSE	TG	Wed, May 11, 2011	19.21	19.27	18.55	18.67
4778	NYSE	TG	Tue, May 10, 2011	19.38	19.61	19.19	19.32
4777	NYSE	TG	Mon, May 9, 2011	18.81	19.33	18.72	19.26
4776	NYSE	TG	Fri, May 6, 2011	19.22	19.62	18.45	18.84
4775	NYSE	TG	Thu, May 5, 2011	19.74	20.36	18.65	18.86
4774	NYSE	TG	Wed, May 4, 2011	21.46	21.46	20.76	20.82
4773	NYSE	TG	Tue, May 3, 2011	21.59	21.59	21.16	21.34
4772	NYSE	TG	Mon, May 2, 2011	22.03	22.03	21.50	21.58
4771	NYSE	TG	Fri, Apr 29, 2011	21.90	22.17	21.68	21.88
4770	NYSE	TG	Thu, Apr 28, 2011	21.80	21.88	21.60	21.86
4769	NYSE	TG	Wed, Apr 27, 2011	21.85	21.85	21.56	21.83
4768	NYSE	TG	Tue, Apr 26, 2011	21.48	21.99	21.40	21.76
4767	NYSE	TG	Mon, Apr 25, 2011	21.83	21.83	21.35	21.45
4766	NYSE	TG	Thu, Apr 21, 2011	22.01	22.27	21.79	21.94
4765	NYSE	TG	Wed, Apr 20, 2011	21.71	21.93	21.53	21.92
4764	NYSE	TG	Tue, Apr 19, 2011	21.35	21.47	21.20	21.30
4763	NYSE	TG	Mon, Apr 18, 2011	21.34	21.52	21.09	21.31
4762	NYSE	TG	Fri, Apr 15, 2011	21.33	21.76	21.18	21.75
4761	NYSE	TG	Thu, Apr 14, 2011	21.25	21.47	21.05	21.42
4760	NYSE	TG	Wed, Apr 13, 2011	22.15	22.31	21.35	21.53
4759	NYSE	TG	Tue, Apr 12, 2011	22.34	22.45	21.86	21.92
4758	NYSE	TG	Mon, Apr 11, 2011	22.51	22.71	22.30	22.47
4757	NYSE	TG	Fri, Apr 8, 2011	23.07	23.07	22.39	22.49
4756	NYSE	TG	Thu, Apr 7, 2011	22.90	23.20	22.73	22.87
4755	NYSE	TG	Wed, Apr 6, 2011	22.75	22.97	22.59	22.87
4754	NYSE	TG	Tue, Apr 5, 2011	22.40	22.79	22.15	22.57
4753	NYSE	TG	Mon, Apr 4, 2011	21.91	22.42	21.97	22.37
4752	NYSE	TG	Fri, Apr 1, 2011	21.81	22.15	21.51	21.88
4751	NYSE	TG	Thu, Mar 31, 2011	21.41	21.63	21.36	21.58
4750	NYSE	TG	Wed, Mar 30, 2011	21.00	21.64	20.95	21.43
4749	NYSE	TG	Tue, Mar 29, 2011	20.54	20.92	20.53	20.88
4748	NYSE	TG	Mon, Mar 28, 2011	20.76	20.76	20.35	20.58
4747	NYSE	TG	Fri, Mar 25, 2011	20.56	20.92	20.44	20.67
4746	NYSE	TG	Thu, Mar 24, 2011	20.46	20.53	20.22	20.44
4745	NYSE	TG	Wed, Mar 23, 2011	20.17	20.46	19.97	20.39
4744	NYSE	TG	Tue, Mar 22, 2011	20.06	20.33	19.88	20.23
4743	NYSE	TG	Mon, Mar 21, 2011	19.74	20.29	19.56	19.98
4742	NYSE	TG	Fri, Mar 18, 2011	19.49	19.68	19.06	19.42
4741	NYSE	TG	Thu, Mar 17, 2011	19.68	19.69	19.25	19.25
4740	NYSE	TG	Wed, Mar 16, 2011	19.62	20.18	19.28	19.31
4739	NYSE	TG	Tue, Mar 15, 2011	19.31	19.99	19.27	19.76
4738	NYSE	TG	Mon, Mar 14, 2011	19.28	19.95	18.36	19.82
4737	NYSE	TG	Fri, Mar 11, 2011	19.43	19.67	19.28	19.41
4736	NYSE	TG	Thu, Mar 10, 2011	19.65	19.88	19.49	19.59
4735	NYSE	TG	Wed, Mar 9, 2011	20.37	20.51	19.91	19.99
4734	NYSE	TG	Tue, Mar 8, 2011	19.93	20.66	19.74	20.46
4733	NYSE	TG	Mon, Mar 7, 2011	20.42	20.49	19.76	19.93
4732	NYSE	TG	Fri, Mar 4, 2011	20.54	20.72	19.96	20.34
4731	NYSE	TG	Thu, Mar 3, 2011	19.78	20.50	19.75	20.45
4730	NYSE	TG	Wed, Mar 2, 2011	19.35	19.67	19.32	19.52
4729	NYSE	TG	Tue, Mar 1, 2011	19.57	19.75	19.34	19.39
4728	NYSE	TG	Mon, Feb 28, 2011	19.27	19.52	19.17	19.52
4727	NYSE	TG	Fri, Feb 25, 2011	18.49	19.11	18.46	19.11
4726	NYSE	TG	Thu, Feb 24, 2011	18.25	18.67	18.01	18.54
4725	NYSE	TG	Wed, Feb 23, 2011	19.08	19.08	17.86	18.23
4724	NYSE	TG	Tue, Feb 22, 2011	19.54	19.79	19.13	19.16
4723	NYSE	TG	Fri, Feb 18, 2011	19.76	19.84	19.61	19.79
4722	NYSE	TG	Thu, Feb 17, 2011	19.83	19.88	19.58	19.75
4721	NYSE	TG	Wed, Feb 16, 2011	19.97	20.25	19.75	19.85
4720	NYSE	TG	Tue, Feb 15, 2011	19.81	20.33	19.69	19.84
4719	NYSE	TG	Mon, Feb 14, 2011	19.96	20.26	19.82	19.97
4718	NYSE	TG	Fri, Feb 11, 2011	19.00	19.89	18.88	19.86
4717	NYSE	TG	Thu, Feb 10, 2011	18.90	19.16	18.87	18.98
4716	NYSE	TG	Wed, Feb 9, 2011	19.09	19.20	18.93	19.02
4715	NYSE	TG	Tue, Feb 8, 2011	18.91	19.30	18.82	19.21
4714	NYSE	TG	Mon, Feb 7, 2011	18.73	19.21	18.73	18.98
4713	NYSE	TG	Fri, Feb 4, 2011	18.93	19.14	18.67	18.76
4712	NYSE	TG	Thu, Feb 3, 2011	19.08	19.27	18.80	19.00
4711	NYSE	TG	Wed, Feb 2, 2011	19.51	19.71	19.08	19.14
4710	NYSE	TG	Tue, Feb 1, 2011	18.85	19.66	18.77	19.60
4709	NYSE	TG	Mon, Jan 31, 2011	18.79	19.06	18.53	18.71
4708	NYSE	TG	Fri, Jan 28, 2011	19.47	19.47	18.53	18.63
4707	NYSE	TG	Thu, Jan 27, 2011	19.30	19.69	19.06	19.53
4706	NYSE	TG	Wed, Jan 26, 2011	18.69	19.37	18.64	19.35
4705	NYSE	TG	Tue, Jan 25, 2011	18.39	18.79	18.38	18.64
4704	NYSE	TG	Mon, Jan 24, 2011	18.47	18.74	18.47	18.55
4703	NYSE	TG	Fri, Jan 21, 2011	18.75	18.82	18.35	18.40
4702	NYSE	TG	Thu, Jan 20, 2011	18.78	18.95	18.58	18.64
4701	NYSE	TG	Wed, Jan 19, 2011	19.59	19.62	18.88	18.94
4700	NYSE	TG	Tue, Jan 18, 2011	19.60	19.76	19.46	19.63
4699	NYSE	TG	Fri, Jan 14, 2011	19.48	19.81	19.20	19.72
4698	NYSE	TG	Thu, Jan 13, 2011	19.21	19.56	19.07	19.47
4697	NYSE	TG	Wed, Jan 12, 2011	19.05	19.36	18.99	19.18
4696	NYSE	TG	Tue, Jan 11, 2011	18.89	19.00	18.70	18.84
4695	NYSE	TG	Mon, Jan 10, 2011	18.69	18.89	18.47	18.77
4694	NYSE	TG	Fri, Jan 7, 2011	19.08	19.18	18.38	18.82
4693	NYSE	TG	Thu, Jan 6, 2011	19.28	19.31	18.80	18.99
4692	NYSE	TG	Wed, Jan 5, 2011	19.11	19.32	18.92	19.30
4691	NYSE	TG	Tue, Jan 4, 2011	19.85	19.85	18.91	19.17
4690	NYSE	TG	Mon, Jan 3, 2011	19.61	20.00	19.53	19.75
4689	NYSE	TG	Fri, Dec 31, 2010	19.58	19.84	19.35	19.38
4688	NYSE	TG	Thu, Dec 30, 2010	19.55	19.78	19.55	19.57
4687	NYSE	TG	Wed, Dec 29, 2010	19.70	19.70	19.49	19.59
4686	NYSE	TG	Tue, Dec 28, 2010	19.75	19.88	19.52	19.61
4685	NYSE	TG	Mon, Dec 27, 2010	19.33	19.83	19.22	19.77
4684	NYSE	TG	Thu, Dec 23, 2010	19.49	19.65	19.34	19.42
4683	NYSE	TG	Wed, Dec 22, 2010	19.70	19.71	19.37	19.49
4682	NYSE	TG	Tue, Dec 21, 2010	19.46	19.72	19.40	19.68
4681	NYSE	TG	Mon, Dec 20, 2010	19.38	19.58	19.31	19.34
4680	NYSE	TG	Fri, Dec 17, 2010	19.78	19.79	19.20	19.23
4679	NYSE	TG	Thu, Dec 16, 2010	19.43	19.93	19.36	19.83
4678	NYSE	TG	Wed, Dec 15, 2010	19.64	19.93	19.38	19.41
4677	NYSE	TG	Tue, Dec 14, 2010	19.61	19.93	19.58	19.73
4676	NYSE	TG	Mon, Dec 13, 2010	19.78	19.78	19.49	19.49
4675	NYSE	TG	Fri, Dec 10, 2010	19.58	19.76	19.46	19.70
4674	NYSE	TG	Thu, Dec 9, 2010	19.76	19.76	19.37	19.49
4673	NYSE	TG	Wed, Dec 8, 2010	19.79	19.80	19.57	19.57
4672	NYSE	TG	Tue, Dec 7, 2010	19.91	20.00	19.72	19.79
4671	NYSE	TG	Mon, Dec 6, 2010	19.33	19.78	19.24	19.68
4670	NYSE	TG	Fri, Dec 3, 2010	19.13	19.47	19.09	19.34
4669	NYSE	TG	Thu, Dec 2, 2010	19.35	19.43	19.12	19.27
4668	NYSE	TG	Wed, Dec 1, 2010	19.04	19.49	19.04	19.33
4667	NYSE	TG	Tue, Nov 30, 2010	18.60	18.81	18.43	18.63
4666	NYSE	TG	Mon, Nov 29, 2010	18.90	19.04	18.60	18.86
4665	NYSE	TG	Fri, Nov 26, 2010	19.00	19.30	18.97	19.07
4664	NYSE	TG	Wed, Nov 24, 2010	18.81	19.24	18.75	19.17
4663	NYSE	TG	Tue, Nov 23, 2010	18.49	18.74	18.26	18.62
4662	NYSE	TG	Mon, Nov 22, 2010	18.74	18.96	18.45	18.80
4661	NYSE	TG	Fri, Nov 19, 2010	18.69	18.80	18.55	18.77
4660	NYSE	TG	Thu, Nov 18, 2010	18.65	19.00	18.60	18.68
4659	NYSE	TG	Wed, Nov 17, 2010	18.37	18.51	18.20	18.42
4658	NYSE	TG	Tue, Nov 16, 2010	18.43	18.55	18.19	18.38
4657	NYSE	TG	Mon, Nov 15, 2010	18.94	19.00	18.60	18.63
4656	NYSE	TG	Fri, Nov 12, 2010	18.68	19.00	18.55	18.83
4655	NYSE	TG	Thu, Nov 11, 2010	18.85	19.04	18.70	18.91
4654	NYSE	TG	Wed, Nov 10, 2010	19.02	19.15	18.71	19.10
4653	NYSE	TG	Tue, Nov 9, 2010	19.48	19.50	18.93	19.02
4652	NYSE	TG	Mon, Nov 8, 2010	19.52	19.52	19.18	19.45
4651	NYSE	TG	Fri, Nov 5, 2010	19.73	19.73	19.48	19.61
4650	NYSE	TG	Thu, Nov 4, 2010	19.83	20.00	19.57	19.75
4649	NYSE	TG	Wed, Nov 3, 2010	20.03	20.03	16.38	19.70
4648	NYSE	TG	Tue, Nov 2, 2010	19.54	20.05	19.44	19.98
4647	NYSE	TG	Mon, Nov 1, 2010	19.36	19.72	18.96	19.21
4646	NYSE	TG	Fri, Oct 29, 2010	19.52	19.72	19.22	19.29
4645	NYSE	TG	Thu, Oct 28, 2010	19.74	19.86	19.31	19.61
4644	NYSE	TG	Wed, Oct 27, 2010	19.54	19.65	19.19	19.57
4643	NYSE	TG	Tue, Oct 26, 2010	19.73	20.04	19.67	19.72
4642	NYSE	TG	Mon, Oct 25, 2010	19.90	20.00	19.77	19.87
4641	NYSE	TG	Fri, Oct 22, 2010	19.68	19.82	19.47	19.77
4640	NYSE	TG	Thu, Oct 21, 2010	19.92	20.00	19.15	19.62
4639	NYSE	TG	Wed, Oct 20, 2010	19.58	19.91	19.31	19.77
4638	NYSE	TG	Tue, Oct 19, 2010	19.81	20.00	19.30	19.44
4637	NYSE	TG	Mon, Oct 18, 2010	19.97	20.32	19.90	20.19
4636	NYSE	TG	Fri, Oct 15, 2010	20.38	20.38	19.85	19.97
4635	NYSE	TG	Thu, Oct 14, 2010	20.07	20.09	19.74	20.08
4634	NYSE	TG	Wed, Oct 13, 2010	19.66	20.26	19.39	20.04
4633	NYSE	TG	Tue, Oct 12, 2010	19.54	19.64	19.14	19.57
4632	NYSE	TG	Mon, Oct 11, 2010	19.84	19.99	19.54	19.57
4631	NYSE	TG	Fri, Oct 8, 2010	19.55	20.00	19.26	19.85
4630	NYSE	TG	Thu, Oct 7, 2010	20.00	20.06	19.43	19.48
4629	NYSE	TG	Wed, Oct 6, 2010	20.08	20.27	19.70	19.94
4628	NYSE	TG	Tue, Oct 5, 2010	19.47	20.23	19.30	20.18
4627	NYSE	TG	Mon, Oct 4, 2010	20.02	20.05	18.91	19.19
4626	NYSE	TG	Fri, Oct 1, 2010	19.21	20.09	18.98	20.09
4625	NYSE	TG	Thu, Sep 30, 2010	19.54	19.54	18.70	18.98
4624	NYSE	TG	Wed, Sep 29, 2010	19.04	19.41	18.76	19.34
4623	NYSE	TG	Tue, Sep 28, 2010	18.83	19.26	18.37	19.16
4622	NYSE	TG	Mon, Sep 27, 2010	19.29	19.29	18.57	18.72
4621	NYSE	TG	Fri, Sep 24, 2010	18.44	19.25	18.33	19.23
4620	NYSE	TG	Thu, Sep 23, 2010	18.42	18.73	18.02	18.10
4619	NYSE	TG	Wed, Sep 22, 2010	19.09	19.12	18.36	18.64
4618	NYSE	TG	Tue, Sep 21, 2010	18.93	19.39	18.71	19.12
4617	NYSE	TG	Mon, Sep 20, 2010	18.72	18.99	18.51	18.90
4616	NYSE	TG	Fri, Sep 17, 2010	18.35	18.84	17.85	18.72
4615	NYSE	TG	Thu, Sep 16, 2010	18.13	18.27	17.94	18.14
4614	NYSE	TG	Wed, Sep 15, 2010	17.91	18.34	17.71	18.22
4613	NYSE	TG	Tue, Sep 14, 2010	18.18	18.22	17.88	18.06
4612	NYSE	TG	Mon, Sep 13, 2010	17.80	18.30	17.50	18.16
4611	NYSE	TG	Fri, Sep 10, 2010	17.76	17.98	17.29	17.56
4610	NYSE	TG	Thu, Sep 9, 2010	17.87	17.87	17.26	17.69
4609	NYSE	TG	Wed, Sep 8, 2010	17.53	17.81	17.41	17.62
4608	NYSE	TG	Tue, Sep 7, 2010	17.65	17.77	17.38	17.51
4607	NYSE	TG	Fri, Sep 3, 2010	17.59	17.79	17.24	17.69
4606	NYSE	TG	Thu, Sep 2, 2010	16.87	17.41	16.84	17.36
4605	NYSE	TG	Wed, Sep 1, 2010	16.72	17.02	16.53	16.90
4604	NYSE	TG	Tue, Aug 31, 2010	16.34	16.53	16.09	16.42
4603	NYSE	TG	Mon, Aug 30, 2010	16.87	17.06	16.40	16.40
4602	NYSE	TG	Fri, Aug 27, 2010	16.75	17.02	16.38	17.00
4601	NYSE	TG	Thu, Aug 26, 2010	16.87	17.00	16.54	16.56
4600	NYSE	TG	Wed, Aug 25, 2010	16.46	16.91	16.38	16.81
4599	NYSE	TG	Tue, Aug 24, 2010	16.50	16.92	16.28	16.62
4598	NYSE	TG	Mon, Aug 23, 2010	16.86	17.13	16.62	16.75
4597	NYSE	TG	Fri, Aug 20, 2010	16.76	16.82	16.47	16.78
4596	NYSE	TG	Thu, Aug 19, 2010	17.59	17.79	16.85	16.88
4595	NYSE	TG	Wed, Aug 18, 2010	17.12	17.88	16.97	17.73
4594	NYSE	TG	Tue, Aug 17, 2010	17.16	17.34	16.96	17.16
4593	NYSE	TG	Mon, Aug 16, 2010	16.73	17.10	16.66	16.93
4592	NYSE	TG	Fri, Aug 13, 2010	17.12	17.12	16.58	16.88
4591	NYSE	TG	Thu, Aug 12, 2010	16.48	17.23	16.37	17.15
4590	NYSE	TG	Wed, Aug 11, 2010	17.12	17.16	16.65	16.68
4589	NYSE	TG	Tue, Aug 10, 2010	17.64	17.74	17.27	17.54
4588	NYSE	TG	Mon, Aug 9, 2010	17.89	17.95	17.62	17.92
4587	NYSE	TG	Fri, Aug 6, 2010	17.81	17.84	17.26	17.71
4586	NYSE	TG	Thu, Aug 5, 2010	18.40	18.66	17.96	18.03
4585	NYSE	TG	Wed, Aug 4, 2010	17.25	18.69	17.25	18.52
4584	NYSE	TG	Tue, Aug 3, 2010	17.03	17.36	16.71	17.08
4583	NYSE	TG	Mon, Aug 2, 2010	17.51	17.56	16.98	17.14
4582	NYSE	TG	Fri, Jul 30, 2010	17.12	17.66	17.07	17.26
4581	NYSE	TG	Thu, Jul 29, 2010	17.45	17.62	16.98	17.44
4580	NYSE	TG	Wed, Jul 28, 2010	17.24	17.48	17.03	17.23
4579	NYSE	TG	Tue, Jul 27, 2010	17.50	17.50	17.14	17.31
4578	NYSE	TG	Mon, Jul 26, 2010	17.41	17.64	17.17	17.35
4577	NYSE	TG	Fri, Jul 23, 2010	16.79	17.44	16.65	17.39
4576	NYSE	TG	Thu, Jul 22, 2010	16.71	16.99	16.51	16.91
4575	NYSE	TG	Wed, Jul 21, 2010	16.80	16.88	16.33	16.41
4574	NYSE	TG	Tue, Jul 20, 2010	15.98	16.72	15.92	16.71
4573	NYSE	TG	Mon, Jul 19, 2010	16.31	16.31	15.79	16.17
4572	NYSE	TG	Fri, Jul 16, 2010	16.89	16.89	16.16	16.20
4571	NYSE	TG	Thu, Jul 15, 2010	17.00	17.06	16.63	17.01
4570	NYSE	TG	Wed, Jul 14, 2010	16.88	17.08	16.62	16.98
4569	NYSE	TG	Tue, Jul 13, 2010	16.63	17.10	16.43	17.00
4568	NYSE	TG	Mon, Jul 12, 2010	16.64	16.73	16.15	16.32
4567	NYSE	TG	Fri, Jul 9, 2010	16.46	16.76	16.31	16.75
4566	NYSE	TG	Thu, Jul 8, 2010	16.40	16.50	16.09	16.50
4565	NYSE	TG	Wed, Jul 7, 2010	15.96	16.23	15.74	16.20
4564	NYSE	TG	Tue, Jul 6, 2010	16.73	16.85	15.74	15.84
4563	NYSE	TG	Fri, Jul 2, 2010	16.71	16.84	16.18	16.49
4562	NYSE	TG	Thu, Jul 1, 2010	16.43	16.79	15.91	16.54
4561	NYSE	TG	Wed, Jun 30, 2010	16.79	16.92	16.25	16.32
4560	NYSE	TG	Tue, Jun 29, 2010	17.04	17.12	16.61	16.78
4559	NYSE	TG	Mon, Jun 28, 2010	17.61	17.76	17.30	17.44
4558	NYSE	TG	Fri, Jun 25, 2010	17.39	17.89	17.17	17.56
4557	NYSE	TG	Thu, Jun 24, 2010	17.47	17.67	17.14	17.24
4556	NYSE	TG	Wed, Jun 23, 2010	17.67	17.93	17.41	17.61
4555	NYSE	TG	Tue, Jun 22, 2010	18.04	18.45	17.71	17.75
4554	NYSE	TG	Mon, Jun 21, 2010	18.24	18.43	17.76	17.92
4553	NYSE	TG	Fri, Jun 18, 2010	18.07	18.35	17.73	17.94
4552	NYSE	TG	Thu, Jun 17, 2010	17.46	18.04	17.37	18.03
4551	NYSE	TG	Wed, Jun 16, 2010	17.37	17.51	17.22	17.31
4550	NYSE	TG	Tue, Jun 15, 2010	17.34	17.70	17.06	17.62
4549	NYSE	TG	Mon, Jun 14, 2010	17.17	17.54	16.96	17.07
4548	NYSE	TG	Fri, Jun 11, 2010	16.40	16.99	16.38	16.96
4547	NYSE	TG	Thu, Jun 10, 2010	16.41	16.63	16.25	16.62
4546	NYSE	TG	Wed, Jun 9, 2010	16.17	16.53	15.91	16.03
4545	NYSE	TG	Tue, Jun 8, 2010	16.03	16.19	15.74	15.97
4544	NYSE	TG	Mon, Jun 7, 2010	16.15	16.44	15.88	15.98
4543	NYSE	TG	Fri, Jun 4, 2010	16.28	16.49	15.93	16.03
4542	NYSE	TG	Thu, Jun 3, 2010	16.68	16.86	16.28	16.58
4541	NYSE	TG	Wed, Jun 2, 2010	16.15	16.69	15.97	16.66
4540	NYSE	TG	Tue, Jun 1, 2010	16.30	16.70	16.05	16.07
4539	NYSE	TG	Fri, May 28, 2010	16.52	16.79	16.28	16.48
4538	NYSE	TG	Thu, May 27, 2010	16.24	16.65	16.03	16.61
4537	NYSE	TG	Wed, May 26, 2010	15.79	16.30	15.70	15.77
4536	NYSE	TG	Tue, May 25, 2010	15.31	15.81	15.11	15.71
4535	NYSE	TG	Mon, May 24, 2010	15.99	16.11	15.74	15.78
4534	NYSE	TG	Fri, May 21, 2010	15.42	16.05	15.40	16.05
4533	NYSE	TG	Thu, May 20, 2010	16.03	16.23	15.60	15.66
4532	NYSE	TG	Wed, May 19, 2010	16.42	16.74	16.29	16.47
4531	NYSE	TG	Tue, May 18, 2010	17.42	17.42	16.44	16.49
4530	NYSE	TG	Mon, May 17, 2010	17.18	17.30	16.44	17.14
4529	NYSE	TG	Fri, May 14, 2010	17.03	17.07	16.65	17.04
4528	NYSE	TG	Thu, May 13, 2010	17.34	17.35	17.00	17.21
4527	NYSE	TG	Wed, May 12, 2010	16.69	17.38	16.53	17.34
4526	NYSE	TG	Tue, May 11, 2010	16.45	16.79	16.23	16.60
4525	NYSE	TG	Mon, May 10, 2010	15.85	16.71	15.82	16.66
4524	NYSE	TG	Fri, May 7, 2010	15.66	16.13	15.20	15.26
4523	NYSE	TG	Thu, May 6, 2010	16.51	16.84	15.50	15.76
4522	NYSE	TG	Wed, May 5, 2010	16.59	16.79	16.20	16.61
4521	NYSE	TG	Tue, May 4, 2010	17.20	17.20	16.65	16.73
4520	NYSE	TG	Mon, May 3, 2010	17.12	17.43	16.84	17.39
4519	NYSE	TG	Fri, Apr 30, 2010	17.56	17.91	17.04	17.06
4518	NYSE	TG	Thu, Apr 29, 2010	17.56	17.76	17.32	17.61
4517	NYSE	TG	Wed, Apr 28, 2010	17.28	17.62	17.25	17.42
4516	NYSE	TG	Tue, Apr 27, 2010	17.34	17.62	17.16	17.17
4515	NYSE	TG	Mon, Apr 26, 2010	17.79	17.79	17.42	17.46
4514	NYSE	TG	Fri, Apr 23, 2010	17.59	17.84	17.39	17.76
4513	NYSE	TG	Thu, Apr 22, 2010	17.36	17.63	17.18	17.55
4512	NYSE	TG	Wed, Apr 21, 2010	17.58	17.69	17.34	17.59
4511	NYSE	TG	Tue, Apr 20, 2010	17.59	17.77	17.44	17.55
4510	NYSE	TG	Mon, Apr 19, 2010	17.60	17.78	17.27	17.56
4509	NYSE	TG	Fri, Apr 16, 2010	17.60	17.96	17.53	17.62
4508	NYSE	TG	Thu, Apr 15, 2010	17.70	17.78	17.58	17.68
4507	NYSE	TG	Wed, Apr 14, 2010	17.29	17.82	17.01	17.76
4506	NYSE	TG	Tue, Apr 13, 2010	17.24	17.36	17.00	17.20
4505	NYSE	TG	Mon, Apr 12, 2010	17.26	17.33	17.07	17.26
4504	NYSE	TG	Fri, Apr 9, 2010	17.28	17.28	17.06	17.20
4503	NYSE	TG	Thu, Apr 8, 2010	17.27	17.35	17.01	17.30
4502	NYSE	TG	Wed, Apr 7, 2010	17.16	17.35	17.08	17.33
4501	NYSE	TG	Tue, Apr 6, 2010	17.25	17.37	17.18	17.23
4500	NYSE	TG	Mon, Apr 5, 2010	17.25	17.42	17.10	17.40
4499	NYSE	TG	Thu, Apr 1, 2010	17.16	17.27	16.99	17.22
4498	NYSE	TG	Wed, Mar 31, 2010	17.35	17.72	17.08	17.08
4497	NYSE	TG	Tue, Mar 30, 2010	17.40	17.64	17.31	17.48
4496	NYSE	TG	Mon, Mar 29, 2010	17.40	17.41	17.21	17.39
4495	NYSE	TG	Fri, Mar 26, 2010	17.03	17.35	17.00	17.35
4494	NYSE	TG	Thu, Mar 25, 2010	17.30	17.39	16.99	17.02
4493	NYSE	TG	Wed, Mar 24, 2010	17.51	17.55	17.13	17.16
4492	NYSE	TG	Tue, Mar 23, 2010	17.38	17.60	17.13	17.57
4491	NYSE	TG	Mon, Mar 22, 2010	17.15	17.61	17.15	17.43
4490	NYSE	TG	Fri, Mar 19, 2010	17.35	17.35	17.07	17.31
4489	NYSE	TG	Thu, Mar 18, 2010	17.27	17.38	17.18	17.25
4488	NYSE	TG	Wed, Mar 17, 2010	17.46	17.71	17.30	17.34
4487	NYSE	TG	Tue, Mar 16, 2010	17.36	17.50	17.14	17.48
4486	NYSE	TG	Mon, Mar 15, 2010	17.32	17.35	17.01	17.33
4485	NYSE	TG	Fri, Mar 12, 2010	17.53	17.65	17.09	17.30
4484	NYSE	TG	Thu, Mar 11, 2010	17.27	17.49	17.09	17.42
4483	NYSE	TG	Wed, Mar 10, 2010	17.41	17.59	17.31	17.43
4482	NYSE	TG	Tue, Mar 9, 2010	17.23	17.54	17.23	17.46
4481	NYSE	TG	Mon, Mar 8, 2010	17.55	17.55	17.21	17.24
4480	NYSE	TG	Fri, Mar 5, 2010	17.34	17.60	17.16	17.58
4479	NYSE	TG	Thu, Mar 4, 2010	17.20	17.33	17.06	17.27
4478	NYSE	TG	Wed, Mar 3, 2010	17.01	17.35	16.91	17.19
4477	NYSE	TG	Tue, Mar 2, 2010	16.84	17.02	16.69	16.93
4476	NYSE	TG	Mon, Mar 1, 2010	16.80	17.00	16.69	16.83
4475	NYSE	TG	Fri, Feb 26, 2010	16.60	16.82	16.32	16.75
4474	NYSE	TG	Thu, Feb 25, 2010	16.28	16.60	16.22	16.55
4473	NYSE	TG	Wed, Feb 24, 2010	16.75	16.82	16.53	16.55
4472	NYSE	TG	Tue, Feb 23, 2010	16.83	16.97	16.60	16.65
4471	NYSE	TG	Mon, Feb 22, 2010	17.16	17.20	16.79	16.91
4470	NYSE	TG	Fri, Feb 19, 2010	17.13	17.42	16.96	17.12
4469	NYSE	TG	Thu, Feb 18, 2010	16.88	17.17	16.74	17.13
4468	NYSE	TG	Wed, Feb 17, 2010	17.29	17.38	16.67	16.95
4467	NYSE	TG	Tue, Feb 16, 2010	17.24	17.45	16.83	17.18
4466	NYSE	TG	Fri, Feb 12, 2010	15.96	17.19	15.70	17.19
4465	NYSE	TG	Thu, Feb 11, 2010	15.83	16.30	15.63	16.12
4464	NYSE	TG	Wed, Feb 10, 2010	15.94	16.16	15.75	15.80
4463	NYSE	TG	Tue, Feb 9, 2010	16.16	16.23	15.65	16.05
4462	NYSE	TG	Mon, Feb 8, 2010	16.15	16.26	15.88	15.92
4461	NYSE	TG	Fri, Feb 5, 2010	15.85	16.25	15.71	16.20
4460	NYSE	TG	Thu, Feb 4, 2010	15.84	16.14	15.66	15.83
4459	NYSE	TG	Wed, Feb 3, 2010	15.94	16.26	15.71	15.94
4458	NYSE	TG	Tue, Feb 2, 2010	16.11	16.42	16.02	16.05
4457	NYSE	TG	Mon, Feb 1, 2010	16.24	16.37	15.68	16.14
4456	NYSE	TG	Fri, Jan 29, 2010	15.95	16.46	15.95	16.18
4455	NYSE	TG	Thu, Jan 28, 2010	16.20	16.26	15.71	15.81
4454	NYSE	TG	Wed, Jan 27, 2010	15.43	16.21	15.43	16.14
4453	NYSE	TG	Tue, Jan 26, 2010	15.61	15.92	15.50	15.55
4452	NYSE	TG	Mon, Jan 25, 2010	15.46	15.87	15.25	15.74
4451	NYSE	TG	Fri, Jan 22, 2010	15.49	15.79	15.04	15.37
4450	NYSE	TG	Thu, Jan 21, 2010	16.12	16.22	15.53	15.55
4449	NYSE	TG	Wed, Jan 20, 2010	16.01	16.32	15.79	16.14
4448	NYSE	TG	Tue, Jan 19, 2010	15.02	16.16	15.02	16.13
4447	NYSE	TG	Fri, Jan 15, 2010	15.06	15.06	14.76	14.93
4446	NYSE	TG	Thu, Jan 14, 2010	14.97	15.13	14.91	14.99
4445	NYSE	TG	Wed, Jan 13, 2010	15.03	15.06	14.70	14.98
4444	NYSE	TG	Tue, Jan 12, 2010	14.86	15.01	14.75	14.93
4443	NYSE	TG	Mon, Jan 11, 2010	15.52	15.52	14.94	15.01
4442	NYSE	TG	Fri, Jan 8, 2010	15.06	15.36	14.95	15.35
4441	NYSE	TG	Thu, Jan 7, 2010	15.43	15.43	14.86	15.07
4440	NYSE	TG	Wed, Jan 6, 2010	15.61	15.61	15.28	15.40
4439	NYSE	TG	Tue, Jan 5, 2010	16.40	16.40	15.60	15.64
4438	NYSE	TG	Mon, Jan 4, 2010	16.00	16.47	15.85	16.47
4437	NYSE	TG	Thu, Dec 31, 2009	15.91	16.04	15.76	15.82
4436	NYSE	TG	Wed, Dec 30, 2009	15.73	15.93	15.67	15.93
4435	NYSE	TG	Tue, Dec 29, 2009	15.83	15.88	15.50	15.85
4434	NYSE	TG	Mon, Dec 28, 2009	15.72	15.79	15.54	15.75
4433	NYSE	TG	Thu, Dec 24, 2009	15.64	15.75	15.50	15.71
4432	NYSE	TG	Wed, Dec 23, 2009	15.28	15.62	15.13	15.55
4431	NYSE	TG	Tue, Dec 22, 2009	15.22	15.24	15.05	15.17
4430	NYSE	TG	Mon, Dec 21, 2009	14.63	15.43	14.61	15.15
4429	NYSE	TG	Fri, Dec 18, 2009	14.98	15.13	14.51	14.51
4428	NYSE	TG	Thu, Dec 17, 2009	15.22	15.40	14.74	14.80
4427	NYSE	TG	Wed, Dec 16, 2009	14.84	15.45	14.75	15.37
4426	NYSE	TG	Tue, Dec 15, 2009	15.18	15.36	14.62	14.67
4425	NYSE	TG	Mon, Dec 14, 2009	15.02	15.20	14.69	15.20
4424	NYSE	TG	Fri, Dec 11, 2009	14.99	15.15	14.53	14.88
4423	NYSE	TG	Thu, Dec 10, 2009	15.05	15.30	14.72	14.86
4422	NYSE	TG	Wed, Dec 9, 2009	14.90	15.07	14.67	15.03
4421	NYSE	TG	Tue, Dec 8, 2009	15.04	15.14	14.85	14.93
4420	NYSE	TG	Mon, Dec 7, 2009	14.81	15.24	14.70	15.19
4419	NYSE	TG	Fri, Dec 4, 2009	14.58	14.92	14.42	14.86
4418	NYSE	TG	Thu, Dec 3, 2009	14.68	14.80	14.20	14.24
4417	NYSE	TG	Wed, Dec 2, 2009	14.88	15.21	14.39	14.58
4416	NYSE	TG	Tue, Dec 1, 2009	14.61	14.99	14.42	14.84
4415	NYSE	TG	Mon, Nov 30, 2009	14.24	14.50	13.85	14.41
4414	NYSE	TG	Fri, Nov 27, 2009	14.28	14.67	14.12	14.13
4413	NYSE	TG	Wed, Nov 25, 2009	14.99	15.02	14.64	14.69
4412	NYSE	TG	Tue, Nov 24, 2009	14.97	14.97	14.63	14.88
4411	NYSE	TG	Mon, Nov 23, 2009	15.00	15.25	14.80	14.95
4410	NYSE	TG	Fri, Nov 20, 2009	14.53	14.82	14.34	14.75
4409	NYSE	TG	Thu, Nov 19, 2009	14.91	14.94	14.51	14.64
4408	NYSE	TG	Wed, Nov 18, 2009	15.27	15.40	14.78	15.08
4407	NYSE	TG	Tue, Nov 17, 2009	15.23	15.31	14.70	15.25
4406	NYSE	TG	Mon, Nov 16, 2009	14.45	15.30	14.45	15.26
4405	NYSE	TG	Fri, Nov 13, 2009	14.41	14.73	14.15	14.37
4404	NYSE	TG	Thu, Nov 12, 2009	14.91	15.12	14.37	14.41
4403	NYSE	TG	Wed, Nov 11, 2009	15.07	15.33	14.81	15.01
4402	NYSE	TG	Tue, Nov 10, 2009	15.03	15.27	14.69	14.98
4401	NYSE	TG	Mon, Nov 9, 2009	14.39	15.15	14.39	15.15
4400	NYSE	TG	Fri, Nov 6, 2009	14.05	14.30	13.98	14.22
4399	NYSE	TG	Thu, Nov 5, 2009	13.59	14.36	13.46	14.26
4398	NYSE	TG	Wed, Nov 4, 2009	13.94	14.02	13.38	13.40
4397	NYSE	TG	Tue, Nov 3, 2009	13.41	13.90	13.20	13.78
4396	NYSE	TG	Mon, Nov 2, 2009	13.68	13.84	12.97	13.45
4395	NYSE	TG	Fri, Oct 30, 2009	13.90	14.05	13.50	13.63
4394	NYSE	TG	Thu, Oct 29, 2009	14.09	14.20	13.79	13.94
4393	NYSE	TG	Wed, Oct 28, 2009	14.11	14.38	13.94	13.98
4392	NYSE	TG	Tue, Oct 27, 2009	14.59	14.98	14.18	14.20
4391	NYSE	TG	Mon, Oct 26, 2009	14.88	15.21	14.33	14.61
4390	NYSE	TG	Fri, Oct 23, 2009	15.01	15.16	14.73	14.91
4389	NYSE	TG	Thu, Oct 22, 2009	14.38	14.95	14.19	14.91
4388	NYSE	TG	Wed, Oct 21, 2009	14.58	15.09	14.29	14.33
4387	NYSE	TG	Tue, Oct 20, 2009	15.16	15.16	14.44	14.58
4386	NYSE	TG	Mon, Oct 19, 2009	14.99	15.20	14.85	15.07
4385	NYSE	TG	Fri, Oct 16, 2009	14.94	15.03	14.61	14.89
4384	NYSE	TG	Thu, Oct 15, 2009	15.21	15.31	14.91	15.10
4383	NYSE	TG	Wed, Oct 14, 2009	15.41	15.41	15.04	15.30
4382	NYSE	TG	Tue, Oct 13, 2009	15.55	15.58	14.83	15.17
4381	NYSE	TG	Mon, Oct 12, 2009	15.58	15.85	15.48	15.57
4380	NYSE	TG	Fri, Oct 9, 2009	15.20	15.70	15.20	15.65
4379	NYSE	TG	Thu, Oct 8, 2009	15.09	15.48	14.90	15.31
4378	NYSE	TG	Wed, Oct 7, 2009	14.75	14.92	14.59	14.90
4377	NYSE	TG	Tue, Oct 6, 2009	14.56	14.94	14.44	14.84
4376	NYSE	TG	Mon, Oct 5, 2009	14.26	14.51	13.98	14.48
4375	NYSE	TG	Fri, Oct 2, 2009	14.00	14.50	13.87	14.15
4374	NYSE	TG	Thu, Oct 1, 2009	14.46	14.46	13.94	14.09
4373	NYSE	TG	Wed, Sep 30, 2009	15.14	15.14	14.30	14.50
4372	NYSE	TG	Tue, Sep 29, 2009	15.58	15.58	15.06	15.09
4371	NYSE	TG	Mon, Sep 28, 2009	14.90	15.62	14.73	15.53
4370	NYSE	TG	Fri, Sep 25, 2009	14.82	14.91	14.50	14.75
4369	NYSE	TG	Thu, Sep 24, 2009	15.06	15.09	14.61	14.82
4368	NYSE	TG	Wed, Sep 23, 2009	15.64	15.66	15.00	15.04
4367	NYSE	TG	Tue, Sep 22, 2009	15.83	15.83	15.41	15.69
4366	NYSE	TG	Mon, Sep 21, 2009	15.60	15.89	15.37	15.72
4365	NYSE	TG	Fri, Sep 18, 2009	15.68	16.00	15.60	15.77
4364	NYSE	TG	Thu, Sep 17, 2009	15.55	15.72	15.32	15.64
4363	NYSE	TG	Wed, Sep 16, 2009	15.20	15.52	14.93	15.50
4362	NYSE	TG	Tue, Sep 15, 2009	15.39	15.58	14.70	15.08
4361	NYSE	TG	Mon, Sep 14, 2009	15.12	15.58	15.02	15.47
4360	NYSE	TG	Fri, Sep 11, 2009	15.54	15.66	15.03	15.19
4359	NYSE	TG	Thu, Sep 10, 2009	15.42	15.54	15.04	15.52
4358	NYSE	TG	Wed, Sep 9, 2009	14.75	15.47	14.68	15.39
4357	NYSE	TG	Tue, Sep 8, 2009	15.07	15.20	14.72	14.88
4356	NYSE	TG	Fri, Sep 4, 2009	14.65	15.03	14.25	14.90
4355	NYSE	TG	Thu, Sep 3, 2009	14.70	14.96	14.28	14.71
4354	NYSE	TG	Wed, Sep 2, 2009	14.02	15.01	14.00	14.58
4353	NYSE	TG	Tue, Sep 1, 2009	14.74	14.74	13.90	14.02
4352	NYSE	TG	Mon, Aug 31, 2009	14.59	15.03	14.45	14.98
4351	NYSE	TG	Fri, Aug 28, 2009	15.23	15.23	14.60	14.75
4350	NYSE	TG	Thu, Aug 27, 2009	15.16	15.23	14.67	15.14
4349	NYSE	TG	Wed, Aug 26, 2009	15.32	15.40	15.00	15.23
4348	NYSE	TG	Tue, Aug 25, 2009	15.45	15.72	15.23	15.38
4347	NYSE	TG	Mon, Aug 24, 2009	15.99	15.99	15.27	15.32
4346	NYSE	TG	Fri, Aug 21, 2009	15.31	15.91	15.22	15.82
4345	NYSE	TG	Thu, Aug 20, 2009	15.09	15.24	14.82	15.09
4344	NYSE	TG	Wed, Aug 19, 2009	14.61	15.24	14.34	15.08
4343	NYSE	TG	Tue, Aug 18, 2009	14.65	15.07	14.54	14.75
4342	NYSE	TG	Mon, Aug 17, 2009	14.42	14.73	14.23	14.65
4341	NYSE	TG	Fri, Aug 14, 2009	15.08	15.17	14.44	14.77
4340	NYSE	TG	Thu, Aug 13, 2009	15.25	15.28	14.89	15.22
4339	NYSE	TG	Wed, Aug 12, 2009	14.38	15.48	14.38	15.24
4338	NYSE	TG	Tue, Aug 11, 2009	14.72	14.80	14.13	14.32
4337	NYSE	TG	Mon, Aug 10, 2009	14.61	14.80	14.25	14.72
4336	NYSE	TG	Fri, Aug 7, 2009	13.92	15.00	13.70	14.66
4335	NYSE	TG	Thu, Aug 6, 2009	14.43	14.66	13.58	13.63
4334	NYSE	TG	Wed, Aug 5, 2009	15.47	15.47	14.27	14.52
4333	NYSE	TG	Tue, Aug 4, 2009	15.00	15.75	15.00	15.55
4332	NYSE	TG	Mon, Aug 3, 2009	14.82	15.08	14.50	15.08
4331	NYSE	TG	Fri, Jul 31, 2009	14.95	15.22	14.64	14.64
4330	NYSE	TG	Thu, Jul 30, 2009	14.72	15.31	14.64	15.06
4329	NYSE	TG	Wed, Jul 29, 2009	14.61	14.79	14.37	14.49
4328	NYSE	TG	Tue, Jul 28, 2009	14.39	14.83	14.26	14.73
4327	NYSE	TG	Mon, Jul 27, 2009	14.77	14.82	14.42	14.54
4326	NYSE	TG	Fri, Jul 24, 2009	14.65	14.92	14.50	14.84
4325	NYSE	TG	Thu, Jul 23, 2009	14.84	15.11	14.57	14.82
4324	NYSE	TG	Wed, Jul 22, 2009	14.73	15.05	14.55	14.92
4323	NYSE	TG	Tue, Jul 21, 2009	15.33	15.37	14.49	14.85
4322	NYSE	TG	Mon, Jul 20, 2009	15.00	15.65	14.71	15.22
4321	NYSE	TG	Fri, Jul 17, 2009	15.04	15.20	14.81	14.97
4320	NYSE	TG	Thu, Jul 16, 2009	15.29	15.29	14.63	15.02
4319	NYSE	TG	Wed, Jul 15, 2009	14.43	15.51	14.43	15.42
4318	NYSE	TG	Tue, Jul 14, 2009	13.97	14.55	13.90	14.27
4317	NYSE	TG	Mon, Jul 13, 2009	13.58	14.05	13.34	14.02
4316	NYSE	TG	Fri, Jul 10, 2009	13.16	13.54	13.07	13.49
4315	NYSE	TG	Thu, Jul 9, 2009	13.50	13.58	13.20	13.28
4314	NYSE	TG	Wed, Jul 8, 2009	13.32	13.63	13.16	13.37
4313	NYSE	TG	Tue, Jul 7, 2009	13.35	13.56	13.16	13.22
4312	NYSE	TG	Mon, Jul 6, 2009	12.88	13.49	12.84	13.32
4311	NYSE	TG	Thu, Jul 2, 2009	13.55	13.55	12.75	13.07
4310	NYSE	TG	Wed, Jul 1, 2009	13.46	14.07	13.22	13.86
4309	NYSE	TG	Tue, Jun 30, 2009	13.40	13.67	13.27	13.32
4308	NYSE	TG	Mon, Jun 29, 2009	13.83	13.83	13.23	13.35
4307	NYSE	TG	Fri, Jun 26, 2009	13.29	14.02	13.03	13.83
4306	NYSE	TG	Thu, Jun 25, 2009	12.95	13.41	12.78	13.36
4305	NYSE	TG	Wed, Jun 24, 2009	13.52	13.62	12.95	13.00
4304	NYSE	TG	Tue, Jun 23, 2009	13.50	13.59	13.13	13.35
4303	NYSE	TG	Mon, Jun 22, 2009	13.45	13.65	13.34	13.35
4302	NYSE	TG	Fri, Jun 19, 2009	13.55	13.80	13.48	13.60
4301	NYSE	TG	Thu, Jun 18, 2009	13.38	13.60	13.19	13.28
4300	NYSE	TG	Wed, Jun 17, 2009	12.80	13.86	12.61	13.42
4299	NYSE	TG	Tue, Jun 16, 2009	13.52	13.63	12.63	12.79
4298	NYSE	TG	Mon, Jun 15, 2009	13.48	13.68	13.00	13.36
4297	NYSE	TG	Fri, Jun 12, 2009	13.64	13.77	13.30	13.66
4296	NYSE	TG	Thu, Jun 11, 2009	13.78	14.13	13.71	13.72
4295	NYSE	TG	Wed, Jun 10, 2009	14.03	14.37	13.35	13.68
4294	NYSE	TG	Tue, Jun 9, 2009	14.04	14.32	13.77	14.02
4293	NYSE	TG	Mon, Jun 8, 2009	14.48	14.48	13.73	13.97
4292	NYSE	TG	Fri, Jun 5, 2009	14.87	14.99	14.18	14.43
4291	NYSE	TG	Thu, Jun 4, 2009	14.49	14.94	14.18	14.70
4290	NYSE	TG	Wed, Jun 3, 2009	14.59	14.62	14.06	14.45
4289	NYSE	TG	Tue, Jun 2, 2009	14.47	14.96	14.13	14.73
4288	NYSE	TG	Mon, Jun 1, 2009	14.34	15.02	14.26	14.51
4287	NYSE	TG	Fri, May 29, 2009	13.71	14.03	13.12	14.02
4286	NYSE	TG	Thu, May 28, 2009	13.88	13.98	13.16	13.60
4285	NYSE	TG	Wed, May 27, 2009	13.63	14.01	13.58	13.73
4284	NYSE	TG	Tue, May 26, 2009	13.49	13.99	13.44	13.68
4283	NYSE	TG	Fri, May 22, 2009	13.98	14.12	13.53	13.56
4282	NYSE	TG	Thu, May 21, 2009	14.12	14.12	13.59	13.85
4281	NYSE	TG	Wed, May 20, 2009	14.50	14.88	14.21	14.30
4280	NYSE	TG	Tue, May 19, 2009	14.64	14.73	14.19	14.41
4279	NYSE	TG	Mon, May 18, 2009	15.39	15.46	14.21	14.74
4278	NYSE	TG	Fri, May 15, 2009	15.35	15.41	15.00	15.22
4277	NYSE	TG	Thu, May 14, 2009	15.63	15.93	15.33	15.38
4276	NYSE	TG	Wed, May 13, 2009	15.95	16.29	15.50	15.60
4275	NYSE	TG	Tue, May 12, 2009	16.29	16.41	15.82	16.27
4274	NYSE	TG	Mon, May 11, 2009	16.29	16.58	16.03	16.22
4273	NYSE	TG	Fri, May 8, 2009	16.36	16.76	16.01	16.61
4272	NYSE	TG	Thu, May 7, 2009	17.77	17.77	15.88	16.14
4271	NYSE	TG	Wed, May 6, 2009	17.89	17.89	17.09	17.80
4270	NYSE	TG	Tue, May 5, 2009	17.57	17.60	17.11	17.49
4269	NYSE	TG	Mon, May 4, 2009	17.65	17.77	17.26	17.73
4268	NYSE	TG	Fri, May 1, 2009	17.45	17.74	17.18	17.39
4267	NYSE	TG	Thu, Apr 30, 2009	17.33	17.88	17.25	17.58
4266	NYSE	TG	Wed, Apr 29, 2009	17.75	17.82	17.04	17.22
4265	NYSE	TG	Tue, Apr 28, 2009	17.42	18.07	17.08	17.64
4264	NYSE	TG	Mon, Apr 27, 2009	17.48	17.96	17.26	17.51
4263	NYSE	TG	Fri, Apr 24, 2009	17.45	18.13	17.21	17.88
4262	NYSE	TG	Thu, Apr 23, 2009	17.64	17.66	16.92	17.26
4261	NYSE	TG	Wed, Apr 22, 2009	17.24	18.05	17.24	17.60
4260	NYSE	TG	Tue, Apr 21, 2009	16.70	17.72	16.52	17.60
4259	NYSE	TG	Mon, Apr 20, 2009	17.36	17.51	16.75	16.82
4258	NYSE	TG	Fri, Apr 17, 2009	17.75	18.05	17.52	17.83
4257	NYSE	TG	Thu, Apr 16, 2009	17.45	17.83	17.20	17.69
4256	NYSE	TG	Wed, Apr 15, 2009	16.59	17.54	16.41	17.32
4255	NYSE	TG	Tue, Apr 14, 2009	17.17	17.31	16.70	16.76
4254	NYSE	TG	Mon, Apr 13, 2009	17.80	17.80	16.99	17.55
4253	NYSE	TG	Thu, Apr 9, 2009	17.94	18.17	17.68	17.99
4252	NYSE	TG	Wed, Apr 8, 2009	17.19	17.72	17.11	17.54
4251	NYSE	TG	Tue, Apr 7, 2009	17.10	17.52	16.80	17.00
4250	NYSE	TG	Mon, Apr 6, 2009	17.63	17.63	16.92	17.31
4249	NYSE	TG	Fri, Apr 3, 2009	17.94	18.04	17.50	17.93
4248	NYSE	TG	Thu, Apr 2, 2009	17.40	18.16	17.10	17.93
4247	NYSE	TG	Wed, Apr 1, 2009	16.09	17.13	15.65	16.93
4246	NYSE	TG	Tue, Mar 31, 2009	16.43	16.84	16.05	16.33
4245	NYSE	TG	Mon, Mar 30, 2009	16.32	16.36	15.64	16.16
4244	NYSE	TG	Fri, Mar 27, 2009	17.25	17.40	16.60	16.75
4243	NYSE	TG	Thu, Mar 26, 2009	17.29	17.56	16.86	17.56
4242	NYSE	TG	Wed, Mar 25, 2009	16.97	17.79	16.58	17.07
4241	NYSE	TG	Tue, Mar 24, 2009	17.25	17.59	16.74	16.82
4240	NYSE	TG	Mon, Mar 23, 2009	16.75	17.58	16.72	17.58
4239	NYSE	TG	Fri, Mar 20, 2009	17.00	17.09	16.36	16.36
4238	NYSE	TG	Thu, Mar 19, 2009	17.60	17.60	16.73	16.83
4237	NYSE	TG	Wed, Mar 18, 2009	16.91	17.69	16.72	17.32
4236	NYSE	TG	Tue, Mar 17, 2009	15.95	17.06	15.90	17.05
4235	NYSE	TG	Mon, Mar 16, 2009	16.07	16.83	15.95	16.04
4234	NYSE	TG	Fri, Mar 13, 2009	15.62	16.22	15.16	15.97
4233	NYSE	TG	Thu, Mar 12, 2009	14.85	15.88	14.80	15.61
4232	NYSE	TG	Wed, Mar 11, 2009	15.36	15.65	14.80	14.92
4231	NYSE	TG	Tue, Mar 10, 2009	14.70	15.65	14.70	15.36
4230	NYSE	TG	Mon, Mar 9, 2009	15.07	15.19	14.33	14.43
4229	NYSE	TG	Fri, Mar 6, 2009	15.08	15.59	14.93	15.20
4228	NYSE	TG	Thu, Mar 5, 2009	15.44	15.56	14.88	14.94
4227	NYSE	TG	Wed, Mar 4, 2009	15.92	16.26	15.51	15.92
4226	NYSE	TG	Tue, Mar 3, 2009	16.25	16.46	15.42	15.68
4225	NYSE	TG	Mon, Mar 2, 2009	16.45	16.65	15.90	15.90
4224	NYSE	TG	Fri, Feb 27, 2009	16.79	17.26	16.62	16.70
4223	NYSE	TG	Thu, Feb 26, 2009	17.70	17.76	16.95	17.04
4222	NYSE	TG	Wed, Feb 25, 2009	18.05	18.19	17.03	17.42
4221	NYSE	TG	Tue, Feb 24, 2009	17.14	18.37	17.01	18.15
4220	NYSE	TG	Mon, Feb 23, 2009	17.65	17.88	16.74	16.77
4219	NYSE	TG	Fri, Feb 20, 2009	18.20	18.22	17.15	17.54
4218	NYSE	TG	Thu, Feb 19, 2009	18.44	18.89	18.22	18.48
4217	NYSE	TG	Wed, Feb 18, 2009	17.46	18.61	17.46	18.12
4216	NYSE	TG	Tue, Feb 17, 2009	16.67	17.98	16.67	17.35
4215	NYSE	TG	Fri, Feb 13, 2009	16.62	17.53	16.62	17.05
4214	NYSE	TG	Thu, Feb 12, 2009	16.38	16.72	15.78	16.66
4213	NYSE	TG	Wed, Feb 11, 2009	16.49	16.94	16.21	16.62
4212	NYSE	TG	Tue, Feb 10, 2009	17.29	17.59	16.33	16.45
4211	NYSE	TG	Mon, Feb 9, 2009	17.40	17.75	17.05	17.33
4210	NYSE	TG	Fri, Feb 6, 2009	16.58	17.70	16.49	17.40
4209	NYSE	TG	Thu, Feb 5, 2009	16.88	17.36	16.57	16.68
4208	NYSE	TG	Wed, Feb 4, 2009	16.84	17.65	16.84	17.02
4207	NYSE	TG	Tue, Feb 3, 2009	16.59	16.98	16.41	16.79
4206	NYSE	TG	Mon, Feb 2, 2009	16.20	16.70	16.01	16.49
4205	NYSE	TG	Fri, Jan 30, 2009	17.23	17.31	16.43	16.50
4204	NYSE	TG	Thu, Jan 29, 2009	17.62	17.86	16.91	16.97
4203	NYSE	TG	Wed, Jan 28, 2009	17.75	17.99	17.57	17.80
4202	NYSE	TG	Tue, Jan 27, 2009	17.14	17.82	17.08	17.39
4201	NYSE	TG	Mon, Jan 26, 2009	16.67	17.46	16.67	17.03
4200	NYSE	TG	Fri, Jan 23, 2009	16.34	16.98	15.99	16.59
4199	NYSE	TG	Thu, Jan 22, 2009	17.63	17.85	16.68	16.90
4198	NYSE	TG	Wed, Jan 21, 2009	17.05	18.16	16.83	18.12
4197	NYSE	TG	Tue, Jan 20, 2009	17.57	17.89	16.62	16.72
4196	NYSE	TG	Fri, Jan 16, 2009	18.69	18.89	17.47	17.89
4195	NYSE	TG	Thu, Jan 15, 2009	17.53	18.65	16.99	18.53
4194	NYSE	TG	Wed, Jan 14, 2009	18.00	18.00	17.52	17.57
4193	NYSE	TG	Tue, Jan 13, 2009	18.04	18.62	18.04	18.50
4192	NYSE	TG	Mon, Jan 12, 2009	17.52	18.35	17.27	18.07
4191	NYSE	TG	Fri, Jan 9, 2009	18.59	18.59	17.44	17.50
4190	NYSE	TG	Thu, Jan 8, 2009	17.56	18.70	17.28	18.68
4189	NYSE	TG	Wed, Jan 7, 2009	18.01	18.19	17.55	17.76
4188	NYSE	TG	Tue, Jan 6, 2009	18.18	18.86	17.85	18.28
4187	NYSE	TG	Mon, Jan 5, 2009	18.11	18.11	17.40	18.05
4186	NYSE	TG	Fri, Jan 2, 2009	18.13	18.15	17.54	17.98
4185	NYSE	TG	Wed, Dec 31, 2008	17.67	18.40	17.57	18.18
4184	NYSE	TG	Tue, Dec 30, 2008	16.98	17.75	16.66	17.67
4183	NYSE	TG	Mon, Dec 29, 2008	17.29	17.29	16.34	16.71
4182	NYSE	TG	Fri, Dec 26, 2008	16.61	17.34	16.61	17.32
4181	NYSE	TG	Wed, Dec 24, 2008	16.70	17.16	16.48	16.87
4180	NYSE	TG	Tue, Dec 23, 2008	17.79	17.79	16.53	16.73
4179	NYSE	TG	Mon, Dec 22, 2008	17.48	17.83	16.45	16.53
4178	NYSE	TG	Fri, Dec 19, 2008	17.80	18.12	17.12	17.27
4177	NYSE	TG	Thu, Dec 18, 2008	18.74	18.74	17.14	17.35
4176	NYSE	TG	Wed, Dec 17, 2008	18.04	19.00	17.54	18.68
4175	NYSE	TG	Tue, Dec 16, 2008	17.12	18.67	16.87	18.60
4174	NYSE	TG	Mon, Dec 15, 2008	16.90	17.18	16.23	16.75
4173	NYSE	TG	Fri, Dec 12, 2008	15.35	16.87	15.08	16.78
4172	NYSE	TG	Thu, Dec 11, 2008	16.71	17.00	15.51	15.73
4171	NYSE	TG	Wed, Dec 10, 2008	16.56	17.30	16.24	17.18
4170	NYSE	TG	Tue, Dec 9, 2008	16.89	17.72	16.26	16.45
4169	NYSE	TG	Mon, Dec 8, 2008	16.52	17.25	16.27	17.10
4168	NYSE	TG	Fri, Dec 5, 2008	14.77	16.25	14.01	16.14
4167	NYSE	TG	Thu, Dec 4, 2008	15.61	16.16	14.69	15.07
4166	NYSE	TG	Wed, Dec 3, 2008	14.59	16.02	14.25	15.86
4165	NYSE	TG	Tue, Dec 2, 2008	13.99	15.00	13.67	14.99
4164	NYSE	TG	Mon, Dec 1, 2008	15.50	15.50	13.82	13.87
4163	NYSE	TG	Fri, Nov 28, 2008	15.30	15.72	15.00	15.72
4162	NYSE	TG	Wed, Nov 26, 2008	13.41	15.46	13.35	15.41
4161	NYSE	TG	Tue, Nov 25, 2008	13.66	13.91	13.18	13.89
4160	NYSE	TG	Mon, Nov 24, 2008	13.09	13.89	12.94	13.59
4159	NYSE	TG	Fri, Nov 21, 2008	12.42	13.02	11.24	12.91
4158	NYSE	TG	Thu, Nov 20, 2008	12.39	13.59	12.00	12.19
4157	NYSE	TG	Wed, Nov 19, 2008	13.92	14.19	12.35	12.47
4156	NYSE	TG	Tue, Nov 18, 2008	14.07	14.40	13.21	13.96
4155	NYSE	TG	Mon, Nov 17, 2008	14.03	14.68	13.86	14.06
4154	NYSE	TG	Fri, Nov 14, 2008	15.40	15.40	14.13	14.16
4153	NYSE	TG	Thu, Nov 13, 2008	13.82	15.10	13.22	15.10
4152	NYSE	TG	Wed, Nov 12, 2008	14.19	14.41	13.73	13.77
4151	NYSE	TG	Tue, Nov 11, 2008	13.69	14.89	13.67	14.41
4150	NYSE	TG	Mon, Nov 10, 2008	14.11	14.47	13.70	13.84
4149	NYSE	TG	Fri, Nov 7, 2008	13.53	14.12	13.31	13.79
4148	NYSE	TG	Thu, Nov 6, 2008	13.45	13.97	13.04	13.40
4147	NYSE	TG	Wed, Nov 5, 2008	13.77	14.62	13.33	13.52
4146	NYSE	TG	Tue, Nov 4, 2008	15.10	15.44	14.45	14.97
4145	NYSE	TG	Mon, Nov 3, 2008	14.65	15.16	14.33	14.82
4144	NYSE	TG	Fri, Oct 31, 2008	13.35	15.09	13.25	14.72
4143	NYSE	TG	Thu, Oct 30, 2008	13.77	13.77	12.70	13.35
4142	NYSE	TG	Wed, Oct 29, 2008	13.68	14.07	13.33	13.42
4141	NYSE	TG	Tue, Oct 28, 2008	11.64	13.63	11.64	13.56
4140	NYSE	TG	Mon, Oct 27, 2008	11.72	12.40	11.41	11.41
4139	NYSE	TG	Fri, Oct 24, 2008	11.56	12.30	11.21	11.78
4138	NYSE	TG	Thu, Oct 23, 2008	12.43	13.06	11.57	12.46
4137	NYSE	TG	Wed, Oct 22, 2008	12.71	13.09	12.29	12.55
4136	NYSE	TG	Tue, Oct 21, 2008	12.90	13.41	12.78	13.01
4135	NYSE	TG	Mon, Oct 20, 2008	12.86	13.13	12.52	13.12
4134	NYSE	TG	Fri, Oct 17, 2008	12.38	13.94	12.32	12.82
4133	NYSE	TG	Thu, Oct 16, 2008	11.90	12.80	11.45	12.75
4132	NYSE	TG	Wed, Oct 15, 2008	13.16	13.16	11.77	11.81
4131	NYSE	TG	Tue, Oct 14, 2008	14.00	14.09	12.71	13.26
4130	NYSE	TG	Mon, Oct 13, 2008	12.67	13.58	12.38	13.58
4129	NYSE	TG	Fri, Oct 10, 2008	11.01	12.59	10.72	12.25
4128	NYSE	TG	Thu, Oct 9, 2008	12.95	13.28	11.92	11.92
4127	NYSE	TG	Wed, Oct 8, 2008	13.47	13.76	12.50	12.66
4126	NYSE	TG	Tue, Oct 7, 2008	15.34	15.43	13.80	13.87
4125	NYSE	TG	Mon, Oct 6, 2008	15.02	15.45	14.35	15.09
4124	NYSE	TG	Fri, Oct 3, 2008	16.00	16.26	15.17	15.20
4123	NYSE	TG	Thu, Oct 2, 2008	16.89	16.89	15.76	15.87
4122	NYSE	TG	Wed, Oct 1, 2008	17.66	17.66	16.58	16.95
4121	NYSE	TG	Tue, Sep 30, 2008	18.34	18.39	17.32	17.79
4120	NYSE	TG	Mon, Sep 29, 2008	18.88	19.15	17.99	18.10
4119	NYSE	TG	Fri, Sep 26, 2008	18.84	19.45	18.56	19.19
4118	NYSE	TG	Thu, Sep 25, 2008	19.20	19.62	18.75	19.16
4117	NYSE	TG	Wed, Sep 24, 2008	19.12	19.31	18.80	19.14
4116	NYSE	TG	Tue, Sep 23, 2008	19.58	19.61	18.99	19.13
4115	NYSE	TG	Mon, Sep 22, 2008	18.66	19.77	18.45	19.49
4114	NYSE	TG	Fri, Sep 19, 2008	19.20	19.20	18.07	18.80
4113	NYSE	TG	Thu, Sep 18, 2008	18.26	18.70	16.81	17.79
4112	NYSE	TG	Wed, Sep 17, 2008	18.93	18.93	17.73	17.73
4111	NYSE	TG	Tue, Sep 16, 2008	18.90	19.30	18.80	19.15
4110	NYSE	TG	Mon, Sep 15, 2008	20.13	20.96	18.98	19.08
4109	NYSE	TG	Fri, Sep 12, 2008	19.62	20.89	19.61	20.59
4108	NYSE	TG	Thu, Sep 11, 2008	19.34	20.05	18.99	19.75
4107	NYSE	TG	Wed, Sep 10, 2008	19.73	19.91	18.88	19.65
4106	NYSE	TG	Tue, Sep 9, 2008	20.46	20.46	19.50	19.50
4105	NYSE	TG	Mon, Sep 8, 2008	20.22	20.39	19.92	20.17
4104	NYSE	TG	Fri, Sep 5, 2008	19.77	20.07	19.42	19.97
4103	NYSE	TG	Thu, Sep 4, 2008	19.90	20.09	19.59	19.85
4102	NYSE	TG	Wed, Sep 3, 2008	19.84	20.18	19.68	20.05
4101	NYSE	TG	Tue, Sep 2, 2008	20.08	20.43	19.46	19.76
4100	NYSE	TG	Fri, Aug 29, 2008	20.20	20.32	19.62	19.80
4099	NYSE	TG	Thu, Aug 28, 2008	19.45	20.30	19.45	20.24
4098	NYSE	TG	Wed, Aug 27, 2008	19.26	19.50	19.07	19.46
4097	NYSE	TG	Tue, Aug 26, 2008	18.83	19.43	18.71	19.30
4096	NYSE	TG	Mon, Aug 25, 2008	18.92	19.01	18.58	18.80
4095	NYSE	TG	Fri, Aug 22, 2008	19.04	19.05	18.80	18.95
4094	NYSE	TG	Thu, Aug 21, 2008	18.83	19.02	18.54	18.92
4093	NYSE	TG	Wed, Aug 20, 2008	18.62	19.10	18.62	19.00
4092	NYSE	TG	Tue, Aug 19, 2008	18.93	19.03	18.47	18.60
4091	NYSE	TG	Mon, Aug 18, 2008	19.60	19.62	18.84	19.09
4090	NYSE	TG	Fri, Aug 15, 2008	19.65	19.79	19.53	19.59
4089	NYSE	TG	Thu, Aug 14, 2008	19.61	19.86	19.20	19.55
4088	NYSE	TG	Wed, Aug 13, 2008	19.25	19.90	19.10	19.83
4087	NYSE	TG	Tue, Aug 12, 2008	19.55	19.67	18.93	19.25
4086	NYSE	TG	Mon, Aug 11, 2008	18.41	19.78	18.35	19.64
4085	NYSE	TG	Fri, Aug 8, 2008	18.14	18.63	18.09	18.48
4084	NYSE	TG	Thu, Aug 7, 2008	18.08	18.28	17.66	18.16
4083	NYSE	TG	Wed, Aug 6, 2008	16.75	18.33	16.46	18.29
4082	NYSE	TG	Tue, Aug 5, 2008	16.01	16.46	15.87	16.30
4081	NYSE	TG	Mon, Aug 4, 2008	16.28	16.29	15.64	15.82
4080	NYSE	TG	Fri, Aug 1, 2008	16.38	16.72	15.97	16.38
4079	NYSE	TG	Thu, Jul 31, 2008	16.62	16.96	16.35	16.38
4078	NYSE	TG	Wed, Jul 30, 2008	16.70	17.00	16.61	16.88
4077	NYSE	TG	Tue, Jul 29, 2008	16.18	16.84	16.08	16.65
4076	NYSE	TG	Mon, Jul 28, 2008	16.22	16.29	15.97	16.17
4075	NYSE	TG	Fri, Jul 25, 2008	16.13	16.55	15.92	16.30
4074	NYSE	TG	Thu, Jul 24, 2008	16.01	16.24	15.76	16.03
4073	NYSE	TG	Wed, Jul 23, 2008	15.89	16.17	15.68	15.92
4072	NYSE	TG	Tue, Jul 22, 2008	15.26	15.93	15.08	15.91
4071	NYSE	TG	Mon, Jul 21, 2008	15.12	15.47	15.06	15.37
4070	NYSE	TG	Fri, Jul 18, 2008	15.05	15.30	14.89	15.10
4069	NYSE	TG	Thu, Jul 17, 2008	14.91	15.13	14.71	15.00
4068	NYSE	TG	Wed, Jul 16, 2008	14.20	14.87	14.12	14.83
4067	NYSE	TG	Tue, Jul 15, 2008	14.18	14.57	13.92	14.15
4066	NYSE	TG	Mon, Jul 14, 2008	14.17	14.37	13.93	14.29
4065	NYSE	TG	Fri, Jul 11, 2008	13.67	14.20	13.52	14.05
4064	NYSE	TG	Thu, Jul 10, 2008	13.38	13.94	13.37	13.80
4063	NYSE	TG	Wed, Jul 9, 2008	14.06	14.10	13.30	13.38
4062	NYSE	TG	Tue, Jul 8, 2008	13.77	14.14	13.51	14.11
4061	NYSE	TG	Mon, Jul 7, 2008	14.01	14.12	13.70	13.77
4060	NYSE	TG	Thu, Jul 3, 2008	14.52	14.55	13.68	13.90
4059	NYSE	TG	Wed, Jul 2, 2008	14.80	14.98	14.51	14.51
4058	NYSE	TG	Tue, Jul 1, 2008	14.58	14.90	14.39	14.83
4057	NYSE	TG	Mon, Jun 30, 2008	14.83	15.06	14.51	14.70
4056	NYSE	TG	Fri, Jun 27, 2008	14.62	14.85	14.50	14.85
4055	NYSE	TG	Thu, Jun 26, 2008	14.68	14.86	14.48	14.62
4054	NYSE	TG	Wed, Jun 25, 2008	14.76	14.88	14.62	14.83
4053	NYSE	TG	Tue, Jun 24, 2008	14.82	14.96	14.72	14.75
4052	NYSE	TG	Mon, Jun 23, 2008	14.92	15.17	14.82	14.90
4051	NYSE	TG	Fri, Jun 20, 2008	15.03	15.06	14.64	14.86
4050	NYSE	TG	Thu, Jun 19, 2008	14.80	15.16	14.80	15.09
4049	NYSE	TG	Wed, Jun 18, 2008	14.74	14.92	14.62	14.76
4048	NYSE	TG	Tue, Jun 17, 2008	15.21	15.31	14.77	14.84
4047	NYSE	TG	Mon, Jun 16, 2008	15.10	15.25	14.90	15.18
4046	NYSE	TG	Fri, Jun 13, 2008	14.68	15.10	14.60	15.10
4045	NYSE	TG	Thu, Jun 12, 2008	14.22	14.61	14.22	14.50
4044	NYSE	TG	Wed, Jun 11, 2008	14.48	14.55	14.19	14.19
4043	NYSE	TG	Tue, Jun 10, 2008	14.59	14.85	14.48	14.49
4042	NYSE	TG	Mon, Jun 9, 2008	14.87	15.02	14.62	14.76
4041	NYSE	TG	Fri, Jun 6, 2008	14.96	15.05	14.63	14.75
4040	NYSE	TG	Thu, Jun 5, 2008	14.34	15.07	14.34	15.07
4039	NYSE	TG	Wed, Jun 4, 2008	14.15	14.44	14.15	14.30
4038	NYSE	TG	Tue, Jun 3, 2008	14.30	14.35	14.07	14.23
4037	NYSE	TG	Mon, Jun 2, 2008	14.59	14.66	14.16	14.27
4036	NYSE	TG	Fri, May 30, 2008	14.70	14.75	14.29	14.61
4035	NYSE	TG	Thu, May 29, 2008	14.51	15.12	14.51	14.65
4034	NYSE	TG	Wed, May 28, 2008	14.65	14.69	14.33	14.58
4033	NYSE	TG	Tue, May 27, 2008	14.18	14.65	14.18	14.53
4032	NYSE	TG	Fri, May 23, 2008	14.50	14.51	14.04	14.23
4031	NYSE	TG	Thu, May 22, 2008	14.50	14.82	14.50	14.57
4030	NYSE	TG	Wed, May 21, 2008	14.71	14.94	14.40	14.47
4029	NYSE	TG	Tue, May 20, 2008	14.43	14.72	14.29	14.65
4028	NYSE	TG	Mon, May 19, 2008	14.60	14.77	14.30	14.48
4027	NYSE	TG	Fri, May 16, 2008	14.41	14.69	14.29	14.56
4026	NYSE	TG	Thu, May 15, 2008	14.41	14.60	14.26	14.53
4025	NYSE	TG	Wed, May 14, 2008	14.24	14.64	14.24	14.42
4024	NYSE	TG	Tue, May 13, 2008	14.54	14.58	14.00	14.24
4023	NYSE	TG	Mon, May 12, 2008	14.66	14.66	14.23	14.51
4022	NYSE	TG	Fri, May 9, 2008	14.75	14.97	14.47	14.50
4021	NYSE	TG	Thu, May 8, 2008	14.69	14.97	14.63	14.87
4020	NYSE	TG	Wed, May 7, 2008	15.10	15.55	14.64	14.70
4019	NYSE	TG	Tue, May 6, 2008	15.41	15.75	14.88	15.07
4018	NYSE	TG	Mon, May 5, 2008	15.91	15.91	15.69	15.91
4017	NYSE	TG	Fri, May 2, 2008	16.37	16.39	15.69	15.90
4016	NYSE	TG	Thu, May 1, 2008	16.46	16.58	16.04	16.21
4015	NYSE	TG	Wed, Apr 30, 2008	16.95	17.03	16.22	16.34
4014	NYSE	TG	Tue, Apr 29, 2008	16.94	17.00	16.40	16.86
4013	NYSE	TG	Mon, Apr 28, 2008	17.23	17.56	16.79	17.00
4012	NYSE	TG	Fri, Apr 25, 2008	17.70	17.70	16.95	17.28
4011	NYSE	TG	Thu, Apr 24, 2008	17.36	17.63	16.88	17.47
4010	NYSE	TG	Wed, Apr 23, 2008	17.76	17.85	17.28	17.36
4009	NYSE	TG	Tue, Apr 22, 2008	18.10	18.10	17.41	17.69
4008	NYSE	TG	Mon, Apr 21, 2008	18.20	18.38	18.03	18.24
4007	NYSE	TG	Fri, Apr 18, 2008	18.68	19.00	18.13	18.42
4006	NYSE	TG	Thu, Apr 17, 2008	18.30	18.49	18.04	18.43
4005	NYSE	TG	Wed, Apr 16, 2008	18.62	18.62	17.61	18.20
4004	NYSE	TG	Tue, Apr 15, 2008	18.69	18.77	18.47	18.74
4003	NYSE	TG	Mon, Apr 14, 2008	18.73	19.08	18.51	18.64
4002	NYSE	TG	Fri, Apr 11, 2008	19.15	19.29	18.59	18.71
4001	NYSE	TG	Thu, Apr 10, 2008	18.96	19.67	18.85	19.41
4000	NYSE	TG	Wed, Apr 9, 2008	19.29	19.40	18.94	19.00
3999	NYSE	TG	Tue, Apr 8, 2008	19.13	19.50	19.04	19.34
3998	NYSE	TG	Mon, Apr 7, 2008	19.51	19.78	19.20	19.32
3997	NYSE	TG	Fri, Apr 4, 2008	19.41	19.52	19.14	19.33
3996	NYSE	TG	Thu, Apr 3, 2008	19.29	19.79	19.17	19.49
3995	NYSE	TG	Wed, Apr 2, 2008	18.89	19.79	18.62	19.44
3994	NYSE	TG	Tue, Apr 1, 2008	18.70	19.05	18.50	18.96
3993	NYSE	TG	Mon, Mar 31, 2008	18.55	18.76	18.12	18.21
3992	NYSE	TG	Fri, Mar 28, 2008	18.39	19.10	17.88	18.56
3991	NYSE	TG	Thu, Mar 27, 2008	17.34	18.47	17.26	17.92
3990	NYSE	TG	Wed, Mar 26, 2008	16.80	17.30	16.67	17.25
3989	NYSE	TG	Tue, Mar 25, 2008	16.69	17.03	16.42	16.88
3988	NYSE	TG	Mon, Mar 24, 2008	16.04	17.18	16.04	16.76
3987	NYSE	TG	Thu, Mar 20, 2008	16.19	16.46	15.75	16.00
3986	NYSE	TG	Wed, Mar 19, 2008	16.85	16.85	15.73	15.73
3985	NYSE	TG	Tue, Mar 18, 2008	16.31	16.79	15.85	16.79
3984	NYSE	TG	Mon, Mar 17, 2008	15.13	16.27	15.00	15.95
3983	NYSE	TG	Fri, Mar 14, 2008	16.30	16.35	15.54	15.63
3982	NYSE	TG	Thu, Mar 13, 2008	15.31	16.29	15.15	16.15
3981	NYSE	TG	Wed, Mar 12, 2008	16.13	16.38	15.56	15.58
3980	NYSE	TG	Tue, Mar 11, 2008	15.41	16.20	15.38	16.01
3979	NYSE	TG	Mon, Mar 10, 2008	15.56	15.73	14.92	14.96
3978	NYSE	TG	Fri, Mar 7, 2008	14.90	15.53	14.75	15.45
3977	NYSE	TG	Thu, Mar 6, 2008	15.28	15.37	14.91	15.05
3976	NYSE	TG	Wed, Mar 5, 2008	15.60	15.83	15.23	15.43
3975	NYSE	TG	Tue, Mar 4, 2008	15.30	15.75	15.13	15.43
3974	NYSE	TG	Mon, Mar 3, 2008	15.81	16.35	15.31	15.59
3973	NYSE	TG	Fri, Feb 29, 2008	16.47	16.67	15.78	15.81
3972	NYSE	TG	Thu, Feb 28, 2008	18.13	18.14	16.70	16.71
3971	NYSE	TG	Wed, Feb 27, 2008	15.75	18.31	15.70	18.31
3970	NYSE	TG	Tue, Feb 26, 2008	15.90	16.26	15.75	15.88
3969	NYSE	TG	Mon, Feb 25, 2008	15.54	16.10	15.41	15.99
3968	NYSE	TG	Fri, Feb 22, 2008	15.79	15.96	15.30	15.47
3967	NYSE	TG	Thu, Feb 21, 2008	15.61	16.02	15.34	15.80
3966	NYSE	TG	Wed, Feb 20, 2008	15.05	15.47	14.66	15.47
3965	NYSE	TG	Tue, Feb 19, 2008	14.66	15.86	14.66	15.22
3964	NYSE	TG	Fri, Feb 15, 2008	14.70	14.78	14.09	14.36
3963	NYSE	TG	Thu, Feb 14, 2008	15.14	15.32	14.51	14.76
3962	NYSE	TG	Wed, Feb 13, 2008	14.60	15.16	14.60	15.12
3961	NYSE	TG	Tue, Feb 12, 2008	14.27	14.91	14.24	14.44
3960	NYSE	TG	Mon, Feb 11, 2008	14.08	14.53	13.91	14.22
3959	NYSE	TG	Fri, Feb 8, 2008	14.20	14.25	13.81	13.97
3958	NYSE	TG	Thu, Feb 7, 2008	14.01	14.48	13.83	14.27
3957	NYSE	TG	Wed, Feb 6, 2008	14.03	14.66	13.85	14.07
3956	NYSE	TG	Tue, Feb 5, 2008	14.25	14.39	13.89	13.89
3955	NYSE	TG	Mon, Feb 4, 2008	14.21	14.62	13.92	14.55
3954	NYSE	TG	Fri, Feb 1, 2008	13.93	14.22	13.70	14.15
3953	NYSE	TG	Thu, Jan 31, 2008	13.34	14.30	13.25	13.86
3952	NYSE	TG	Wed, Jan 30, 2008	13.73	14.15	13.50	13.51
3951	NYSE	TG	Tue, Jan 29, 2008	13.82	13.96	13.71	13.85
3950	NYSE	TG	Mon, Jan 28, 2008	13.65	13.89	13.42	13.79
3949	NYSE	TG	Fri, Jan 25, 2008	13.47	13.86	13.21	13.70
3948	NYSE	TG	Thu, Jan 24, 2008	13.45	13.78	13.20	13.30
3947	NYSE	TG	Wed, Jan 23, 2008	12.91	13.59	12.67	13.50
3946	NYSE	TG	Tue, Jan 22, 2008	12.74	13.83	12.51	13.32
3945	NYSE	TG	Fri, Jan 18, 2008	13.27	13.69	12.88	13.13
3944	NYSE	TG	Thu, Jan 17, 2008	14.05	14.32	13.28	13.30
3943	NYSE	TG	Wed, Jan 16, 2008	13.89	14.34	13.76	14.00
3942	NYSE	TG	Tue, Jan 15, 2008	14.40	14.45	13.89	13.95
3941	NYSE	TG	Mon, Jan 14, 2008	14.70	14.78	14.32	14.63
3940	NYSE	TG	Fri, Jan 11, 2008	15.05	15.31	14.40	14.51
3939	NYSE	TG	Thu, Jan 10, 2008	16.00	16.07	15.12	15.19
3938	NYSE	TG	Wed, Jan 9, 2008	14.34	16.59	14.28	16.28
3937	NYSE	TG	Tue, Jan 8, 2008	14.78	15.25	14.10	14.11
3936	NYSE	TG	Mon, Jan 7, 2008	14.40	14.97	14.40	14.69
3935	NYSE	TG	Fri, Jan 4, 2008	14.68	14.77	14.12	14.13
3934	NYSE	TG	Thu, Jan 3, 2008	15.84	15.87	14.84	14.85
3933	NYSE	TG	Wed, Jan 2, 2008	15.99	16.14	15.71	15.74
3932	NYSE	TG	Mon, Dec 31, 2007	16.17	16.38	16.07	16.08
3931	NYSE	TG	Fri, Dec 28, 2007	16.30	16.56	16.28	16.29
3930	NYSE	TG	Thu, Dec 27, 2007	16.78	16.78	16.14	16.14
3929	NYSE	TG	Wed, Dec 26, 2007	16.40	16.97	16.28	16.75
3928	NYSE	TG	Mon, Dec 24, 2007	15.92	16.65	15.92	16.57
3927	NYSE	TG	Fri, Dec 21, 2007	15.99	16.05	15.85	16.00
3926	NYSE	TG	Thu, Dec 20, 2007	15.75	15.84	15.29	15.65
3925	NYSE	TG	Wed, Dec 19, 2007	15.59	15.83	15.40	15.61
3924	NYSE	TG	Tue, Dec 18, 2007	15.44	15.73	15.26	15.65
3923	NYSE	TG	Mon, Dec 17, 2007	15.48	15.56	15.10	15.28
3922	NYSE	TG	Fri, Dec 14, 2007	15.93	15.93	15.53	15.60
3921	NYSE	TG	Thu, Dec 13, 2007	15.62	16.17	15.59	16.00
3920	NYSE	TG	Wed, Dec 12, 2007	16.23	16.63	15.55	15.79
3919	NYSE	TG	Tue, Dec 11, 2007	16.29	16.70	15.74	15.81
3918	NYSE	TG	Mon, Dec 10, 2007	16.00	16.51	16.00	16.39
3917	NYSE	TG	Fri, Dec 7, 2007	15.66	16.24	15.60	15.99
3916	NYSE	TG	Thu, Dec 6, 2007	14.70	15.75	14.68	15.66
3915	NYSE	TG	Wed, Dec 5, 2007	14.60	15.03	14.42	14.78
3914	NYSE	TG	Tue, Dec 4, 2007	14.77	14.92	14.40	14.40
3913	NYSE	TG	Mon, Dec 3, 2007	14.50	14.96	14.30	14.96
3912	NYSE	TG	Fri, Nov 30, 2007	14.66	14.84	14.35	14.46
3911	NYSE	TG	Thu, Nov 29, 2007	14.43	14.65	14.26	14.53
3910	NYSE	TG	Wed, Nov 28, 2007	13.70	14.52	13.70	14.49
3909	NYSE	TG	Tue, Nov 27, 2007	13.40	13.87	13.30	13.70
3908	NYSE	TG	Mon, Nov 26, 2007	14.11	14.29	13.27	13.33
3907	NYSE	TG	Fri, Nov 23, 2007	13.60	14.28	13.60	14.12
3906	NYSE	TG	Wed, Nov 21, 2007	13.45	13.78	13.32	13.45
3905	NYSE	TG	Tue, Nov 20, 2007	13.52	14.05	13.17	13.47
3904	NYSE	TG	Mon, Nov 19, 2007	13.49	13.78	13.24	13.47
3903	NYSE	TG	Fri, Nov 16, 2007	13.39	13.72	13.25	13.69
3902	NYSE	TG	Thu, Nov 15, 2007	13.31	13.58	13.15	13.36
3901	NYSE	TG	Wed, Nov 14, 2007	13.56	13.81	13.41	13.49
3900	NYSE	TG	Tue, Nov 13, 2007	13.90	14.19	13.41	13.50
3899	NYSE	TG	Mon, Nov 12, 2007	13.99	14.41	13.60	13.83
3898	NYSE	TG	Fri, Nov 9, 2007	14.12	14.42	13.72	14.04
3897	NYSE	TG	Thu, Nov 8, 2007	13.97	14.42	13.31	14.34
3896	NYSE	TG	Wed, Nov 7, 2007	13.44	14.49	13.23	14.07
3895	NYSE	TG	Tue, Nov 6, 2007	15.63	15.87	13.19	13.50
3894	NYSE	TG	Mon, Nov 5, 2007	16.21	16.22	15.65	15.95
3893	NYSE	TG	Fri, Nov 2, 2007	16.38	16.55	15.96	16.44
3892	NYSE	TG	Thu, Nov 1, 2007	17.11	17.29	16.07	16.15
3891	NYSE	TG	Wed, Oct 31, 2007	17.30	17.61	17.16	17.42
3890	NYSE	TG	Tue, Oct 30, 2007	17.39	17.42	17.16	17.23
3889	NYSE	TG	Mon, Oct 29, 2007	17.42	17.66	17.21	17.45
3888	NYSE	TG	Fri, Oct 26, 2007	17.29	17.65	17.15	17.29
3887	NYSE	TG	Thu, Oct 25, 2007	17.20	17.40	16.81	17.02
3886	NYSE	TG	Wed, Oct 24, 2007	17.32	17.40	16.64	17.13
3885	NYSE	TG	Tue, Oct 23, 2007	17.76	17.87	17.17	17.49
3884	NYSE	TG	Mon, Oct 22, 2007	17.10	17.64	16.82	17.56
3883	NYSE	TG	Fri, Oct 19, 2007	17.55	17.61	17.25	17.35
3882	NYSE	TG	Thu, Oct 18, 2007	17.48	17.96	17.47	17.60
3881	NYSE	TG	Wed, Oct 17, 2007	17.80	17.94	17.24	17.54
3880	NYSE	TG	Tue, Oct 16, 2007	17.59	17.79	17.49	17.60
3879	NYSE	TG	Mon, Oct 15, 2007	18.21	18.24	17.49	17.70
3878	NYSE	TG	Fri, Oct 12, 2007	18.02	18.36	18.00	18.27
3877	NYSE	TG	Thu, Oct 11, 2007	18.08	18.16	17.89	18.03
3876	NYSE	TG	Wed, Oct 10, 2007	18.01	18.03	17.75	17.96
3875	NYSE	TG	Tue, Oct 9, 2007	17.75	18.10	17.56	18.08
3874	NYSE	TG	Mon, Oct 8, 2007	17.97	18.25	17.69	17.74
3873	NYSE	TG	Fri, Oct 5, 2007	17.80	18.16	17.76	18.05
3872	NYSE	TG	Thu, Oct 4, 2007	17.62	17.82	17.44	17.59
3871	NYSE	TG	Wed, Oct 3, 2007	17.63	17.80	17.45	17.52
3870	NYSE	TG	Tue, Oct 2, 2007	17.93	17.93	17.39	17.78
3869	NYSE	TG	Mon, Oct 1, 2007	17.27	17.94	17.27	17.87
3868	NYSE	TG	Fri, Sep 28, 2007	17.55	17.65	17.25	17.25
3867	NYSE	TG	Thu, Sep 27, 2007	17.44	17.75	17.36	17.55
3866	NYSE	TG	Wed, Sep 26, 2007	17.32	17.35	17.03	17.31
3865	NYSE	TG	Tue, Sep 25, 2007	17.35	17.40	17.17	17.24
3864	NYSE	TG	Mon, Sep 24, 2007	17.70	17.93	17.34	17.44
3863	NYSE	TG	Fri, Sep 21, 2007	18.04	18.13	17.49	17.58
3862	NYSE	TG	Thu, Sep 20, 2007	18.20	18.32	17.77	17.88
3861	NYSE	TG	Wed, Sep 19, 2007	17.72	18.38	17.71	18.24
3860	NYSE	TG	Tue, Sep 18, 2007	16.48	17.65	16.35	17.61
3859	NYSE	TG	Mon, Sep 17, 2007	16.54	16.67	16.30	16.42
3858	NYSE	TG	Fri, Sep 14, 2007	16.61	16.73	16.23	16.55
3857	NYSE	TG	Thu, Sep 13, 2007	16.59	17.00	16.24	16.77
3856	NYSE	TG	Wed, Sep 12, 2007	16.79	17.01	16.54	16.58
3855	NYSE	TG	Tue, Sep 11, 2007	16.88	17.01	16.58	16.82
3854	NYSE	TG	Mon, Sep 10, 2007	17.40	17.69	16.30	16.82
3853	NYSE	TG	Fri, Sep 7, 2007	16.97	17.25	16.96	17.10
3852	NYSE	TG	Thu, Sep 6, 2007	17.35	17.62	17.01	17.18
3851	NYSE	TG	Wed, Sep 5, 2007	17.18	17.50	17.00	17.35
3850	NYSE	TG	Tue, Sep 4, 2007	17.37	17.58	17.25	17.43
3849	NYSE	TG	Fri, Aug 31, 2007	17.32	17.68	16.98	17.48
3848	NYSE	TG	Thu, Aug 30, 2007	17.93	18.01	17.00	17.11
3847	NYSE	TG	Wed, Aug 29, 2007	17.44	18.09	17.20	17.93
3846	NYSE	TG	Tue, Aug 28, 2007	17.63	17.68	17.28	17.31
3845	NYSE	TG	Mon, Aug 27, 2007	18.02	18.04	17.52	17.78
3844	NYSE	TG	Fri, Aug 24, 2007	17.75	18.14	17.51	18.04
3843	NYSE	TG	Thu, Aug 23, 2007	18.25	18.31	17.59	17.70
3842	NYSE	TG	Wed, Aug 22, 2007	17.92	18.16	17.62	18.13
3841	NYSE	TG	Tue, Aug 21, 2007	17.25	18.03	17.05	17.71
3840	NYSE	TG	Mon, Aug 20, 2007	17.60	17.60	16.67	17.37
3839	NYSE	TG	Fri, Aug 17, 2007	17.50	18.46	17.38	17.54
3838	NYSE	TG	Thu, Aug 16, 2007	16.70	17.70	16.63	17.50
3837	NYSE	TG	Wed, Aug 15, 2007	16.76	17.31	16.76	16.92
3836	NYSE	TG	Tue, Aug 14, 2007	17.23	17.67	16.80	16.89
3835	NYSE	TG	Mon, Aug 13, 2007	17.71	18.54	17.07	17.26
3834	NYSE	TG	Fri, Aug 10, 2007	15.85	18.50	15.67	17.82
3833	NYSE	TG	Thu, Aug 9, 2007	16.98	17.17	15.94	16.25
3832	NYSE	TG	Wed, Aug 8, 2007	17.36	17.84	16.53	17.65
3831	NYSE	TG	Tue, Aug 7, 2007	16.60	17.46	16.25	16.95
3830	NYSE	TG	Mon, Aug 6, 2007	17.00	17.16	16.30	16.91
3829	NYSE	TG	Fri, Aug 3, 2007	18.00	18.20	16.84	16.93
3828	NYSE	TG	Thu, Aug 2, 2007	18.42	18.48	17.87	18.11
3827	NYSE	TG	Wed, Aug 1, 2007	18.32	18.98	18.00	18.55
3826	NYSE	TG	Tue, Jul 31, 2007	19.53	19.77	18.26	18.36
3825	NYSE	TG	Mon, Jul 30, 2007	19.00	19.45	18.50	19.29
3824	NYSE	TG	Fri, Jul 27, 2007	20.32	20.50	18.77	18.81
3823	NYSE	TG	Thu, Jul 26, 2007	21.90	21.90	19.62	20.32
3822	NYSE	TG	Wed, Jul 25, 2007	22.63	22.63	21.48	22.32
3821	NYSE	TG	Tue, Jul 24, 2007	22.10	23.28	21.80	22.43
3820	NYSE	TG	Mon, Jul 23, 2007	21.45	22.96	21.20	22.25
3819	NYSE	TG	Fri, Jul 20, 2007	21.21	21.66	20.62	21.19
3818	NYSE	TG	Thu, Jul 19, 2007	21.70	21.72	21.17	21.26
3817	NYSE	TG	Wed, Jul 18, 2007	21.49	21.62	20.77	21.60
3816	NYSE	TG	Tue, Jul 17, 2007	20.71	21.59	20.56	21.43
3815	NYSE	TG	Mon, Jul 16, 2007	21.59	21.59	20.60	20.77
3814	NYSE	TG	Fri, Jul 13, 2007	21.60	21.70	21.21	21.61
3813	NYSE	TG	Thu, Jul 12, 2007	21.29	21.57	21.05	21.57
3812	NYSE	TG	Wed, Jul 11, 2007	21.01	21.23	20.72	21.12
3811	NYSE	TG	Tue, Jul 10, 2007	21.46	21.66	20.88	20.94
3810	NYSE	TG	Mon, Jul 9, 2007	21.90	21.90	21.51	21.58
3809	NYSE	TG	Fri, Jul 6, 2007	21.73	22.15	21.59	21.82
3808	NYSE	TG	Thu, Jul 5, 2007	22.25	22.46	21.34	21.78
3807	NYSE	TG	Tue, Jul 3, 2007	22.16	22.51	22.09	22.20
3806	NYSE	TG	Mon, Jul 2, 2007	21.48	22.36	21.36	22.13
3805	NYSE	TG	Fri, Jun 29, 2007	21.90	22.34	21.25	21.30
3804	NYSE	TG	Thu, Jun 28, 2007	21.16	22.06	21.08	21.74
3803	NYSE	TG	Wed, Jun 27, 2007	20.81	21.76	20.81	21.07
3802	NYSE	TG	Tue, Jun 26, 2007	21.51	21.65	21.00	21.08
3801	NYSE	TG	Mon, Jun 25, 2007	21.43	22.05	21.14	21.32
3800	NYSE	TG	Fri, Jun 22, 2007	21.73	22.03	21.04	21.49
3799	NYSE	TG	Thu, Jun 21, 2007	21.53	22.04	21.21	21.73
3798	NYSE	TG	Wed, Jun 20, 2007	22.56	22.56	21.57	21.63
3797	NYSE	TG	Tue, Jun 19, 2007	21.69	22.54	21.42	22.43
3796	NYSE	TG	Mon, Jun 18, 2007	22.34	22.34	21.61	21.70
3795	NYSE	TG	Fri, Jun 15, 2007	22.22	22.25	21.75	22.19
3794	NYSE	TG	Thu, Jun 14, 2007	21.35	21.76	21.09	21.48
3793	NYSE	TG	Wed, Jun 13, 2007	20.77	21.58	20.65	21.30
3792	NYSE	TG	Tue, Jun 12, 2007	20.90	21.28	20.46	20.57
3791	NYSE	TG	Mon, Jun 11, 2007	21.65	21.96	20.81	20.98
3790	NYSE	TG	Fri, Jun 8, 2007	22.15	22.57	22.01	22.48
3789	NYSE	TG	Thu, Jun 7, 2007	22.60	22.69	22.10	22.16
3788	NYSE	TG	Wed, Jun 6, 2007	23.07	23.13	22.08	22.68
3787	NYSE	TG	Tue, Jun 5, 2007	23.11	23.43	22.90	23.11
3786	NYSE	TG	Mon, Jun 4, 2007	23.58	23.64	23.00	23.24
3785	NYSE	TG	Fri, Jun 1, 2007	23.20	23.91	23.20	23.71
3784	NYSE	TG	Thu, May 31, 2007	23.98	23.98	23.03	23.11
3783	NYSE	TG	Wed, May 30, 2007	23.44	24.17	23.21	23.91
3782	NYSE	TG	Tue, May 29, 2007	23.03	23.90	22.92	23.55
3781	NYSE	TG	Fri, May 25, 2007	22.55	23.08	22.55	22.85
3780	NYSE	TG	Thu, May 24, 2007	22.72	23.17	22.18	22.39
3779	NYSE	TG	Wed, May 23, 2007	22.40	23.19	22.40	22.67
3778	NYSE	TG	Tue, May 22, 2007	22.60	22.70	22.06	22.28
3777	NYSE	TG	Mon, May 21, 2007	21.74	22.77	21.74	22.54
3776	NYSE	TG	Fri, May 18, 2007	21.92	21.92	21.50	21.69
3775	NYSE	TG	Thu, May 17, 2007	22.53	22.61	21.67	21.84
3774	NYSE	TG	Wed, May 16, 2007	22.00	22.65	21.81	22.65
3773	NYSE	TG	Tue, May 15, 2007	21.98	22.65	21.71	21.88
3772	NYSE	TG	Mon, May 14, 2007	22.75	22.75	21.87	22.04
3771	NYSE	TG	Fri, May 11, 2007	22.32	22.75	22.09	22.75
3770	NYSE	TG	Thu, May 10, 2007	22.77	22.96	21.94	22.13
3769	NYSE	TG	Wed, May 9, 2007	22.67	22.89	22.45	22.88
3768	NYSE	TG	Tue, May 8, 2007	23.02	23.07	22.22	22.73
3767	NYSE	TG	Mon, May 7, 2007	23.46	23.56	22.89	23.24
3766	NYSE	TG	Fri, May 4, 2007	23.55	23.55	22.30	22.98
3765	NYSE	TG	Thu, May 3, 2007	24.45	24.45	23.20	23.30
3764	NYSE	TG	Wed, May 2, 2007	23.54	24.45	23.33	24.45
3763	NYSE	TG	Tue, May 1, 2007	23.37	23.69	22.86	23.60
3762	NYSE	TG	Mon, Apr 30, 2007	24.13	24.89	23.30	23.37
3761	NYSE	TG	Fri, Apr 27, 2007	24.27	24.55	24.06	24.12
3760	NYSE	TG	Thu, Apr 26, 2007	24.32	24.47	24.01	24.36
3759	NYSE	TG	Wed, Apr 25, 2007	23.93	24.60	23.58	24.39
3758	NYSE	TG	Tue, Apr 24, 2007	24.22	24.22	23.49	23.71
3757	NYSE	TG	Mon, Apr 23, 2007	23.73	24.28	23.73	24.22
3756	NYSE	TG	Fri, Apr 20, 2007	23.57	23.87	23.30	23.73
3755	NYSE	TG	Thu, Apr 19, 2007	24.29	24.29	22.94	23.15
3754	NYSE	TG	Wed, Apr 18, 2007	24.23	24.23	23.40	23.44
3753	NYSE	TG	Tue, Apr 17, 2007	23.73	24.30	23.56	24.29
3752	NYSE	TG	Mon, Apr 16, 2007	23.50	24.00	23.39	23.73
3751	NYSE	TG	Fri, Apr 13, 2007	23.50	23.50	23.04	23.48
3750	NYSE	TG	Thu, Apr 12, 2007	22.78	23.52	22.61	23.50
3749	NYSE	TG	Wed, Apr 11, 2007	22.99	23.47	22.50	22.85
3748	NYSE	TG	Tue, Apr 10, 2007	23.10	23.63	23.10	23.47
3747	NYSE	TG	Mon, Apr 9, 2007	23.40	23.41	22.99	23.07
3746	NYSE	TG	Thu, Apr 5, 2007	23.36	23.50	23.21	23.45
3745	NYSE	TG	Wed, Apr 4, 2007	23.37	23.53	23.23	23.33
3744	NYSE	TG	Tue, Apr 3, 2007	22.82	23.45	22.69	23.37
3743	NYSE	TG	Mon, Apr 2, 2007	22.80	22.90	22.51	22.79
3742	NYSE	TG	Fri, Mar 30, 2007	22.80	22.87	22.06	22.79
3741	NYSE	TG	Thu, Mar 29, 2007	22.78	22.94	22.29	22.74
3740	NYSE	TG	Wed, Mar 28, 2007	22.45	22.91	22.26	22.63
3739	NYSE	TG	Tue, Mar 27, 2007	22.80	22.82	22.44	22.59
3738	NYSE	TG	Mon, Mar 26, 2007	23.00	23.06	22.59	22.88
3737	NYSE	TG	Fri, Mar 23, 2007	22.99	23.46	22.91	23.06
3736	NYSE	TG	Thu, Mar 22, 2007	23.43	23.43	22.84	22.91
3735	NYSE	TG	Wed, Mar 21, 2007	22.94	23.42	22.68	23.31
3734	NYSE	TG	Tue, Mar 20, 2007	22.48	22.87	22.18	22.86
3733	NYSE	TG	Mon, Mar 19, 2007	22.02	22.87	21.88	22.48
3732	NYSE	TG	Fri, Mar 16, 2007	22.49	22.51	21.67	21.92
3731	NYSE	TG	Thu, Mar 15, 2007	22.41	22.78	22.29	22.50
3730	NYSE	TG	Wed, Mar 14, 2007	21.90	22.63	21.32	22.33
3729	NYSE	TG	Tue, Mar 13, 2007	22.51	22.72	21.85	21.95
3728	NYSE	TG	Mon, Mar 12, 2007	22.19	22.85	21.95	22.71
3727	NYSE	TG	Fri, Mar 9, 2007	22.16	22.38	21.97	22.25
3726	NYSE	TG	Thu, Mar 8, 2007	22.00	22.28	21.82	22.03
3725	NYSE	TG	Wed, Mar 7, 2007	22.05	22.33	21.67	21.80
3724	NYSE	TG	Tue, Mar 6, 2007	21.40	22.23	21.40	22.03
3723	NYSE	TG	Mon, Mar 5, 2007	21.15	21.80	20.81	21.18
3722	NYSE	TG	Fri, Mar 2, 2007	22.05	22.19	21.19	21.35
3721	NYSE	TG	Thu, Mar 1, 2007	21.85	22.44	21.19	22.25
3720	NYSE	TG	Wed, Feb 28, 2007	22.59	22.78	21.86	22.31
3719	NYSE	TG	Tue, Feb 27, 2007	23.29	23.75	22.18	22.68
3718	NYSE	TG	Mon, Feb 26, 2007	23.50	24.38	23.50	24.09
3717	NYSE	TG	Fri, Feb 23, 2007	24.15	24.17	23.46	23.59
3716	NYSE	TG	Thu, Feb 22, 2007	23.91	24.28	23.52	24.20
3715	NYSE	TG	Wed, Feb 21, 2007	23.63	23.99	23.18	23.85
3714	NYSE	TG	Tue, Feb 20, 2007	23.00	23.90	22.60	23.86
3713	NYSE	TG	Fri, Feb 16, 2007	24.00	24.00	21.66	22.99
3712	NYSE	TG	Thu, Feb 15, 2007	23.54	24.21	23.34	24.00
3711	NYSE	TG	Wed, Feb 14, 2007	24.38	24.38	23.39	23.40
3710	NYSE	TG	Tue, Feb 13, 2007	24.39	24.79	23.60	24.44
3709	NYSE	TG	Mon, Feb 12, 2007	24.17	24.84	24.00	24.34
3708	NYSE	TG	Fri, Feb 9, 2007	23.83	24.27	23.83	24.12
3707	NYSE	TG	Thu, Feb 8, 2007	23.59	24.00	23.57	23.93
3706	NYSE	TG	Wed, Feb 7, 2007	23.92	23.97	23.12	23.50
3705	NYSE	TG	Tue, Feb 6, 2007	23.16	23.94	22.97	23.93
3704	NYSE	TG	Mon, Feb 5, 2007	23.15	23.42	23.02	23.14
3703	NYSE	TG	Fri, Feb 2, 2007	23.05	23.34	22.84	23.16
3702	NYSE	TG	Thu, Feb 1, 2007	23.00	23.03	22.70	22.99
3701	NYSE	TG	Wed, Jan 31, 2007	22.93	23.06	22.83	22.97
3700	NYSE	TG	Tue, Jan 30, 2007	22.70	23.02	22.70	22.93
3699	NYSE	TG	Mon, Jan 29, 2007	22.45	22.89	22.40	22.70
3698	NYSE	TG	Fri, Jan 26, 2007	22.55	22.64	22.19	22.50
3697	NYSE	TG	Thu, Jan 25, 2007	23.00	23.00	22.43	22.60
3696	NYSE	TG	Wed, Jan 24, 2007	22.60	23.19	22.47	23.05
3695	NYSE	TG	Tue, Jan 23, 2007	21.98	22.56	21.92	22.49
3694	NYSE	TG	Mon, Jan 22, 2007	22.19	22.19	21.81	21.99
3693	NYSE	TG	Fri, Jan 19, 2007	22.11	22.26	21.74	22.16
3692	NYSE	TG	Thu, Jan 18, 2007	22.45	22.62	21.98	22.06
3691	NYSE	TG	Wed, Jan 17, 2007	22.63	22.95	22.51	22.56
3690	NYSE	TG	Tue, Jan 16, 2007	22.52	22.97	22.37	22.72
3689	NYSE	TG	Fri, Jan 12, 2007	22.31	22.45	22.25	22.35
3688	NYSE	TG	Thu, Jan 11, 2007	22.05	22.46	22.00	22.29
3687	NYSE	TG	Wed, Jan 10, 2007	22.11	22.25	21.87	22.07
3686	NYSE	TG	Tue, Jan 9, 2007	22.46	22.46	21.95	22.20
3685	NYSE	TG	Mon, Jan 8, 2007	22.16	22.84	21.62	22.54
3684	NYSE	TG	Fri, Jan 5, 2007	22.67	22.99	22.07	22.09
3683	NYSE	TG	Thu, Jan 4, 2007	22.60	22.93	22.30	22.91
3682	NYSE	TG	Wed, Jan 3, 2007	22.61	23.08	22.24	22.67
3681	NYSE	TG	Fri, Dec 29, 2006	22.99	23.14	22.61	22.61
3680	NYSE	TG	Thu, Dec 28, 2006	23.35	23.55	22.98	23.00
3679	NYSE	TG	Wed, Dec 27, 2006	23.30	23.54	22.97	23.32
3678	NYSE	TG	Tue, Dec 26, 2006	22.22	23.34	22.22	23.29
3677	NYSE	TG	Fri, Dec 22, 2006	22.32	22.37	21.92	22.12
3676	NYSE	TG	Thu, Dec 21, 2006	22.94	22.94	22.28	22.40
3675	NYSE	TG	Wed, Dec 20, 2006	22.55	22.98	22.55	22.90
3674	NYSE	TG	Tue, Dec 19, 2006	22.04	22.73	22.00	22.54
3673	NYSE	TG	Mon, Dec 18, 2006	22.40	22.65	22.05	22.22
3672	NYSE	TG	Fri, Dec 15, 2006	22.43	22.99	22.32	22.41
3671	NYSE	TG	Thu, Dec 14, 2006	22.23	22.98	22.16	22.32
3670	NYSE	TG	Wed, Dec 13, 2006	22.25	22.38	21.76	22.26
3669	NYSE	TG	Tue, Dec 12, 2006	21.26	22.39	21.25	22.34
3668	NYSE	TG	Mon, Dec 11, 2006	20.87	21.88	20.87	21.70
3667	NYSE	TG	Fri, Dec 8, 2006	20.32	20.65	20.09	20.53
3666	NYSE	TG	Thu, Dec 7, 2006	20.46	20.50	20.10	20.30
3665	NYSE	TG	Wed, Dec 6, 2006	20.43	20.60	20.23	20.41
3664	NYSE	TG	Tue, Dec 5, 2006	20.44	20.60	20.31	20.39
3663	NYSE	TG	Mon, Dec 4, 2006	19.63	20.54	19.58	20.44
3662	NYSE	TG	Fri, Dec 1, 2006	19.90	19.90	19.17	19.52
3661	NYSE	TG	Thu, Nov 30, 2006	19.72	20.05	19.62	19.89
3660	NYSE	TG	Wed, Nov 29, 2006	19.30	19.92	19.30	19.82
3659	NYSE	TG	Tue, Nov 28, 2006	19.48	19.82	18.94	19.13
3658	NYSE	TG	Mon, Nov 27, 2006	19.77	19.82	19.07	19.45
3657	NYSE	TG	Fri, Nov 24, 2006	19.65	19.95	19.60	19.92
3656	NYSE	TG	Wed, Nov 22, 2006	19.95	20.20	19.78	19.82
3655	NYSE	TG	Tue, Nov 21, 2006	20.00	20.11	19.82	19.84
3654	NYSE	TG	Mon, Nov 20, 2006	19.59	20.05	19.59	20.00
3653	NYSE	TG	Fri, Nov 17, 2006	19.80	19.80	19.22	19.59
3652	NYSE	TG	Thu, Nov 16, 2006	20.00	20.04	19.46	19.87
3651	NYSE	TG	Wed, Nov 15, 2006	19.90	20.04	19.66	20.00
3650	NYSE	TG	Tue, Nov 14, 2006	19.50	19.98	19.08	19.96
3649	NYSE	TG	Mon, Nov 13, 2006	18.74	19.48	18.74	19.44
3648	NYSE	TG	Fri, Nov 10, 2006	18.71	19.12	18.46	18.90
3647	NYSE	TG	Thu, Nov 9, 2006	18.69	18.90	18.45	18.79
3646	NYSE	TG	Wed, Nov 8, 2006	17.45	18.80	17.29	18.74
3645	NYSE	TG	Tue, Nov 7, 2006	17.00	17.00	16.74	16.80
3644	NYSE	TG	Mon, Nov 6, 2006	17.00	17.13	16.84	16.98
3643	NYSE	TG	Fri, Nov 3, 2006	16.57	17.06	16.57	17.00
3642	NYSE	TG	Thu, Nov 2, 2006	16.52	16.98	16.39	16.45
3641	NYSE	TG	Wed, Nov 1, 2006	17.50	17.50	16.47	16.52
3640	NYSE	TG	Tue, Oct 31, 2006	17.76	17.90	17.29	17.44
3639	NYSE	TG	Mon, Oct 30, 2006	17.62	17.87	17.50	17.69
3638	NYSE	TG	Fri, Oct 27, 2006	18.12	18.26	17.68	17.76
3637	NYSE	TG	Thu, Oct 26, 2006	17.86	18.19	17.71	18.17
3636	NYSE	TG	Wed, Oct 25, 2006	17.55	17.86	17.37	17.69
3635	NYSE	TG	Tue, Oct 24, 2006	17.59	17.76	17.28	17.49
3634	NYSE	TG	Mon, Oct 23, 2006	17.45	17.93	17.29	17.65
3633	NYSE	TG	Fri, Oct 20, 2006	17.80	17.90	17.50	17.58
3632	NYSE	TG	Thu, Oct 19, 2006	17.09	17.86	17.09	17.69
3631	NYSE	TG	Wed, Oct 18, 2006	17.25	17.32	17.02	17.10
3630	NYSE	TG	Tue, Oct 17, 2006	17.75	17.75	17.20	17.25
3629	NYSE	TG	Mon, Oct 16, 2006	17.50	17.94	17.37	17.93
3628	NYSE	TG	Fri, Oct 13, 2006	17.45	17.50	17.00	17.46
3627	NYSE	TG	Thu, Oct 12, 2006	17.09	17.48	16.98	17.47
3626	NYSE	TG	Wed, Oct 11, 2006	16.98	17.16	16.73	16.94
3625	NYSE	TG	Tue, Oct 10, 2006	16.94	17.17	16.70	17.06
3624	NYSE	TG	Mon, Oct 9, 2006	16.86	16.99	16.56	16.89
3623	NYSE	TG	Fri, Oct 6, 2006	16.97	17.08	16.75	16.86
3622	NYSE	TG	Thu, Oct 5, 2006	16.59	17.21	16.53	17.08
3621	NYSE	TG	Wed, Oct 4, 2006	16.40	16.90	16.39	16.60
3620	NYSE	TG	Tue, Oct 3, 2006	16.27	16.50	16.03	16.43
3619	NYSE	TG	Mon, Oct 2, 2006	16.74	16.74	16.23	16.31
3618	NYSE	TG	Fri, Sep 29, 2006	16.92	16.99	16.70	16.74
3617	NYSE	TG	Thu, Sep 28, 2006	16.92	16.97	16.56	16.92
3616	NYSE	TG	Wed, Sep 27, 2006	16.36	16.85	16.12	16.83
3615	NYSE	TG	Tue, Sep 26, 2006	16.37	16.66	16.13	16.46
3614	NYSE	TG	Mon, Sep 25, 2006	15.92	16.38	15.69	16.31
3613	NYSE	TG	Fri, Sep 22, 2006	16.13	16.14	15.32	15.64
3612	NYSE	TG	Thu, Sep 21, 2006	16.67	16.70	15.96	16.13
3611	NYSE	TG	Wed, Sep 20, 2006	16.55	16.80	16.31	16.57
3610	NYSE	TG	Tue, Sep 19, 2006	16.47	16.47	15.76	16.37
3609	NYSE	TG	Mon, Sep 18, 2006	16.60	16.74	16.41	16.46
3608	NYSE	TG	Fri, Sep 15, 2006	16.88	16.96	16.46	16.62
3607	NYSE	TG	Thu, Sep 14, 2006	16.94	16.94	16.51	16.75
3606	NYSE	TG	Wed, Sep 13, 2006	16.97	16.97	16.80	16.94
3605	NYSE	TG	Tue, Sep 12, 2006	16.50	16.98	16.32	16.91
3604	NYSE	TG	Mon, Sep 11, 2006	16.30	16.54	15.94	16.43
3603	NYSE	TG	Fri, Sep 8, 2006	16.38	16.45	16.02	16.33
3602	NYSE	TG	Thu, Sep 7, 2006	16.40	16.58	16.19	16.29
3601	NYSE	TG	Wed, Sep 6, 2006	16.54	16.64	16.19	16.49
3600	NYSE	TG	Tue, Sep 5, 2006	16.65	17.01	16.59	16.70
3599	NYSE	TG	Fri, Sep 1, 2006	16.62	16.78	16.39	16.70
3598	NYSE	TG	Thu, Aug 31, 2006	16.58	16.75	16.38	16.50
3597	NYSE	TG	Wed, Aug 30, 2006	16.55	16.65	16.44	16.48
3596	NYSE	TG	Tue, Aug 29, 2006	16.24	16.50	15.97	16.48
3595	NYSE	TG	Mon, Aug 28, 2006	16.06	16.27	16.05	16.20
3594	NYSE	TG	Fri, Aug 25, 2006	15.86	16.21	15.76	16.05
3593	NYSE	TG	Thu, Aug 24, 2006	15.98	15.98	15.44	15.86
3592	NYSE	TG	Wed, Aug 23, 2006	16.20	16.33	15.63	15.88
3591	NYSE	TG	Tue, Aug 22, 2006	16.38	16.60	16.04	16.10
3590	NYSE	TG	Mon, Aug 21, 2006	16.36	16.48	16.13	16.43
3589	NYSE	TG	Fri, Aug 18, 2006	16.65	16.65	16.27	16.56
3588	NYSE	TG	Thu, Aug 17, 2006	16.47	16.77	16.35	16.60
3587	NYSE	TG	Wed, Aug 16, 2006	16.17	16.50	16.04	16.44
3586	NYSE	TG	Tue, Aug 15, 2006	16.04	16.14	15.80	16.10
3585	NYSE	TG	Mon, Aug 14, 2006	15.89	16.30	15.74	15.84
3584	NYSE	TG	Fri, Aug 11, 2006	15.58	15.79	15.30	15.69
3583	NYSE	TG	Thu, Aug 10, 2006	15.41	15.96	15.15	15.68
3582	NYSE	TG	Wed, Aug 9, 2006	15.62	15.96	15.40	15.50
3581	NYSE	TG	Tue, Aug 8, 2006	15.48	15.59	15.06	15.42
3580	NYSE	TG	Mon, Aug 7, 2006	15.50	15.59	15.25	15.39
3579	NYSE	TG	Fri, Aug 4, 2006	15.93	16.05	15.30	15.58
3578	NYSE	TG	Thu, Aug 3, 2006	15.30	16.00	14.90	15.68
3577	NYSE	TG	Wed, Aug 2, 2006	15.30	15.87	15.24	15.59
3576	NYSE	TG	Tue, Aug 1, 2006	15.63	15.63	15.04	15.20
3575	NYSE	TG	Mon, Jul 31, 2006	15.91	15.98	15.46	15.82
3574	NYSE	TG	Fri, Jul 28, 2006	15.49	16.20	15.43	15.97
3573	NYSE	TG	Thu, Jul 27, 2006	15.50	15.90	15.21	15.33
3572	NYSE	TG	Wed, Jul 26, 2006	15.34	15.75	14.83	15.43
3571	NYSE	TG	Tue, Jul 25, 2006	15.36	16.21	15.08	15.47
3570	NYSE	TG	Mon, Jul 24, 2006	14.62	15.42	14.62	15.40
3569	NYSE	TG	Fri, Jul 21, 2006	14.77	14.93	14.40	14.52
3568	NYSE	TG	Thu, Jul 20, 2006	15.85	15.99	14.91	14.95
3567	NYSE	TG	Wed, Jul 19, 2006	15.12	15.80	15.01	15.79
3566	NYSE	TG	Tue, Jul 18, 2006	14.51	15.14	14.35	15.12
3565	NYSE	TG	Mon, Jul 17, 2006	14.59	14.78	14.33	14.39
3564	NYSE	TG	Fri, Jul 14, 2006	14.60	14.83	14.35	14.65
3563	NYSE	TG	Thu, Jul 13, 2006	15.23	15.23	14.60	14.66
3562	NYSE	TG	Wed, Jul 12, 2006	15.92	15.92	15.35	15.37
3561	NYSE	TG	Tue, Jul 11, 2006	15.60	15.99	15.21	15.97
3560	NYSE	TG	Mon, Jul 10, 2006	15.48	15.87	15.48	15.64
3559	NYSE	TG	Fri, Jul 7, 2006	15.60	15.97	15.20	15.43
3558	NYSE	TG	Thu, Jul 6, 2006	15.92	16.43	15.88	16.18
3557	NYSE	TG	Wed, Jul 5, 2006	16.14	16.21	15.76	15.86
3556	NYSE	TG	Mon, Jul 3, 2006	15.75	16.36	15.66	16.36
3555	NYSE	TG	Fri, Jun 30, 2006	15.82	16.04	15.58	15.82
3554	NYSE	TG	Thu, Jun 29, 2006	15.01	15.77	14.99	15.74
3553	NYSE	TG	Wed, Jun 28, 2006	14.91	15.12	14.80	14.98
3552	NYSE	TG	Tue, Jun 27, 2006	15.14	15.37	14.80	14.86
3551	NYSE	TG	Mon, Jun 26, 2006	14.89	15.21	14.76	15.14
3550	NYSE	TG	Fri, Jun 23, 2006	14.70	14.94	14.53	14.79
3549	NYSE	TG	Thu, Jun 22, 2006	14.61	14.95	14.51	14.78
3548	NYSE	TG	Wed, Jun 21, 2006	14.77	15.01	14.62	14.69
3547	NYSE	TG	Tue, Jun 20, 2006	14.75	14.95	14.61	14.71
3546	NYSE	TG	Mon, Jun 19, 2006	14.89	15.15	14.56	14.81
3545	NYSE	TG	Fri, Jun 16, 2006	14.77	14.98	14.51	14.82
3544	NYSE	TG	Thu, Jun 15, 2006	14.30	14.97	14.27	14.83
3543	NYSE	TG	Wed, Jun 14, 2006	14.28	14.40	14.02	14.20
3542	NYSE	TG	Tue, Jun 13, 2006	14.28	14.65	14.10	14.28
3541	NYSE	TG	Mon, Jun 12, 2006	14.49	14.76	14.10	14.34
3540	NYSE	TG	Fri, Jun 9, 2006	14.91	15.07	14.38	14.51
3539	NYSE	TG	Thu, Jun 8, 2006	14.55	15.06	14.39	14.91
3538	NYSE	TG	Wed, Jun 7, 2006	14.13	14.73	14.03	14.67
3537	NYSE	TG	Tue, Jun 6, 2006	14.15	14.17	13.70	14.13
3536	NYSE	TG	Mon, Jun 5, 2006	14.60	14.82	13.92	14.10
3535	NYSE	TG	Fri, Jun 2, 2006	14.90	15.03	14.13	14.64
3534	NYSE	TG	Thu, Jun 1, 2006	14.16	14.85	14.14	14.82
3533	NYSE	TG	Wed, May 31, 2006	13.95	14.26	13.84	14.17
3532	NYSE	TG	Tue, May 30, 2006	14.51	14.55	13.83	13.84
3531	NYSE	TG	Fri, May 26, 2006	14.57	14.86	14.36	14.44
3530	NYSE	TG	Thu, May 25, 2006	14.65	14.80	14.17	14.47
3529	NYSE	TG	Wed, May 24, 2006	14.33	14.89	13.87	14.65
3528	NYSE	TG	Tue, May 23, 2006	14.70	15.01	14.34	14.39
3527	NYSE	TG	Mon, May 22, 2006	14.70	15.00	14.23	14.57
3526	NYSE	TG	Fri, May 19, 2006	14.65	14.93	14.33	14.76
3525	NYSE	TG	Thu, May 18, 2006	15.23	15.35	14.73	14.74
3524	NYSE	TG	Wed, May 17, 2006	15.74	15.75	14.96	15.23
3523	NYSE	TG	Tue, May 16, 2006	16.21	16.38	15.93	15.99
3522	NYSE	TG	Mon, May 15, 2006	16.00	16.38	15.99	16.21
3521	NYSE	TG	Fri, May 12, 2006	16.20	16.26	15.77	15.98
3520	NYSE	TG	Thu, May 11, 2006	16.65	16.65	16.25	16.26
3519	NYSE	TG	Wed, May 10, 2006	16.55	16.82	16.50	16.69
3518	NYSE	TG	Tue, May 9, 2006	16.84	16.94	16.64	16.68
3517	NYSE	TG	Mon, May 8, 2006	16.75	17.06	16.66	16.89
3516	NYSE	TG	Fri, May 5, 2006	16.70	16.75	16.60	16.72
3515	NYSE	TG	Thu, May 4, 2006	16.50	16.73	16.40	16.59
3514	NYSE	TG	Wed, May 3, 2006	16.28	16.55	16.28	16.50
3513	NYSE	TG	Tue, May 2, 2006	16.11	16.28	16.06	16.28
3512	NYSE	TG	Mon, May 1, 2006	16.05	16.22	15.99	16.09
3511	NYSE	TG	Fri, Apr 28, 2006	15.55	16.15	15.55	16.06
3510	NYSE	TG	Thu, Apr 27, 2006	15.75	16.36	15.54	16.05
3509	NYSE	TG	Wed, Apr 26, 2006	16.12	16.44	15.85	15.95
3508	NYSE	TG	Tue, Apr 25, 2006	16.25	16.31	16.00	16.14
3507	NYSE	TG	Mon, Apr 24, 2006	16.25	16.37	16.00	16.24
3506	NYSE	TG	Fri, Apr 21, 2006	16.69	16.69	16.10	16.25
3505	NYSE	TG	Thu, Apr 20, 2006	16.17	16.41	16.12	16.39
3504	NYSE	TG	Wed, Apr 19, 2006	15.50	16.24	15.50	16.22
3503	NYSE	TG	Tue, Apr 18, 2006	15.84	16.00	15.53	15.70
3502	NYSE	TG	Mon, Apr 17, 2006	15.60	15.90	15.50	15.84
3501	NYSE	TG	Thu, Apr 13, 2006	15.58	15.90	15.34	15.65
3500	NYSE	TG	Wed, Apr 12, 2006	15.00	15.70	15.00	15.65
3499	NYSE	TG	Tue, Apr 11, 2006	15.43	15.59	15.06	15.50
3498	NYSE	TG	Mon, Apr 10, 2006	15.70	15.71	15.35	15.43
3497	NYSE	TG	Fri, Apr 7, 2006	15.96	16.01	15.60	15.68
3496	NYSE	TG	Thu, Apr 6, 2006	15.88	16.00	15.73	15.86
3495	NYSE	TG	Wed, Apr 5, 2006	15.84	16.10	15.70	15.94
3494	NYSE	TG	Tue, Apr 4, 2006	15.65	15.87	15.50	15.82
3493	NYSE	TG	Mon, Apr 3, 2006	15.95	15.95	15.47	15.60
3492	NYSE	TG	Fri, Mar 31, 2006	15.65	15.95	15.59	15.91
3491	NYSE	TG	Thu, Mar 30, 2006	15.49	15.76	15.47	15.65
3490	NYSE	TG	Wed, Mar 29, 2006	15.30	15.60	15.21	15.50
3489	NYSE	TG	Tue, Mar 28, 2006	15.35	15.44	15.19	15.27
3488	NYSE	TG	Mon, Mar 27, 2006	15.19	15.40	15.19	15.35
3487	NYSE	TG	Fri, Mar 24, 2006	15.30	15.30	15.16	15.25
3486	NYSE	TG	Thu, Mar 23, 2006	15.38	15.42	15.12	15.38
3485	NYSE	TG	Wed, Mar 22, 2006	15.04	15.30	14.99	15.28
3484	NYSE	TG	Tue, Mar 21, 2006	15.67	15.80	14.99	15.03
3483	NYSE	TG	Mon, Mar 20, 2006	15.85	15.94	15.67	15.79
3482	NYSE	TG	Fri, Mar 17, 2006	15.98	15.98	15.80	15.95
3481	NYSE	TG	Thu, Mar 16, 2006	15.96	16.00	15.75	15.87
3480	NYSE	TG	Wed, Mar 15, 2006	16.02	16.09	15.61	15.92
3479	NYSE	TG	Tue, Mar 14, 2006	15.37	16.03	15.33	16.01
3478	NYSE	TG	Mon, Mar 13, 2006	15.44	15.55	15.22	15.37
3477	NYSE	TG	Fri, Mar 10, 2006	15.30	15.44	15.24	15.44
3476	NYSE	TG	Thu, Mar 9, 2006	15.14	15.33	15.09	15.25
3475	NYSE	TG	Wed, Mar 8, 2006	15.01	15.20	14.76	15.09
3474	NYSE	TG	Tue, Mar 7, 2006	15.71	15.75	15.04	15.11
3473	NYSE	TG	Mon, Mar 6, 2006	15.15	16.10	15.15	15.77
3472	NYSE	TG	Fri, Mar 3, 2006	16.09	16.30	15.92	16.10
3471	NYSE	TG	Thu, Mar 2, 2006	16.58	16.58	15.99	16.10
3470	NYSE	TG	Wed, Mar 1, 2006	16.60	16.70	16.51	16.65
3469	NYSE	TG	Tue, Feb 28, 2006	16.54	16.59	16.38	16.50
3468	NYSE	TG	Mon, Feb 27, 2006	16.43	16.70	16.40	16.54
3467	NYSE	TG	Fri, Feb 24, 2006	16.05	16.51	15.99	16.43
3466	NYSE	TG	Thu, Feb 23, 2006	16.46	16.50	16.34	16.43
3465	NYSE	TG	Wed, Feb 22, 2006	16.00	16.53	16.00	16.45
3464	NYSE	TG	Tue, Feb 21, 2006	16.35	16.50	15.82	15.93
3463	NYSE	TG	Fri, Feb 17, 2006	15.81	16.91	15.81	16.31
3462	NYSE	TG	Thu, Feb 16, 2006	15.23	15.75	15.10	15.75
3461	NYSE	TG	Wed, Feb 15, 2006	15.00	15.44	14.90	15.23
3460	NYSE	TG	Tue, Feb 14, 2006	14.73	15.32	14.67	15.14
3459	NYSE	TG	Mon, Feb 13, 2006	15.02	15.02	14.60	14.72
3458	NYSE	TG	Fri, Feb 10, 2006	14.88	15.15	14.65	15.06
3457	NYSE	TG	Thu, Feb 9, 2006	14.69	15.16	14.52	14.94
3456	NYSE	TG	Wed, Feb 8, 2006	14.42	14.89	14.32	14.73
3455	NYSE	TG	Tue, Feb 7, 2006	14.75	14.84	14.32	14.40
3454	NYSE	TG	Mon, Feb 6, 2006	14.29	14.79	14.12	14.78
3453	NYSE	TG	Fri, Feb 3, 2006	14.50	14.70	14.29	14.29
3452	NYSE	TG	Thu, Feb 2, 2006	14.80	14.85	14.41	14.51
3451	NYSE	TG	Wed, Feb 1, 2006	14.83	14.99	14.70	14.90
3450	NYSE	TG	Tue, Jan 31, 2006	14.75	15.04	14.65	14.93
3449	NYSE	TG	Mon, Jan 30, 2006	14.90	15.06	14.76	14.80
3448	NYSE	TG	Fri, Jan 27, 2006	15.04	15.19	14.75	14.90
3447	NYSE	TG	Thu, Jan 26, 2006	14.35	15.05	14.31	15.05
3446	NYSE	TG	Wed, Jan 25, 2006	14.21	14.45	14.16	14.35
3445	NYSE	TG	Tue, Jan 24, 2006	14.10	14.31	14.00	14.15
3444	NYSE	TG	Mon, Jan 23, 2006	13.85	14.05	13.74	14.05
3443	NYSE	TG	Fri, Jan 20, 2006	14.40	14.40	13.89	13.94
3442	NYSE	TG	Thu, Jan 19, 2006	13.90	14.42	13.81	14.25
3441	NYSE	TG	Wed, Jan 18, 2006	13.41	14.12	13.41	13.83
3440	NYSE	TG	Tue, Jan 17, 2006	13.20	13.56	13.00	13.45
3439	NYSE	TG	Fri, Jan 13, 2006	13.24	13.33	13.10	13.30
3438	NYSE	TG	Thu, Jan 12, 2006	13.29	13.39	13.19	13.24
3437	NYSE	TG	Wed, Jan 11, 2006	13.39	13.39	13.13	13.29
3436	NYSE	TG	Tue, Jan 10, 2006	13.15	13.49	13.13	13.39
3435	NYSE	TG	Mon, Jan 9, 2006	13.05	13.50	13.00	13.24
3434	NYSE	TG	Fri, Jan 6, 2006	13.13	13.17	12.83	13.06
3433	NYSE	TG	Thu, Jan 5, 2006	13.20	13.24	12.88	13.07
3432	NYSE	TG	Wed, Jan 4, 2006	13.12	13.26	12.95	13.25
3431	NYSE	TG	Tue, Jan 3, 2006	12.98	13.18	12.61	13.12
3430	NYSE	TG	Fri, Dec 30, 2005	12.91	13.06	12.89	12.89
3429	NYSE	TG	Thu, Dec 29, 2005	13.08	13.16	13.00	13.01
3428	NYSE	TG	Wed, Dec 28, 2005	13.00	13.23	12.97	13.09
3427	NYSE	TG	Tue, Dec 27, 2005	13.16	13.32	12.93	12.96
3426	NYSE	TG	Fri, Dec 23, 2005	12.98	13.24	12.90	13.16
3425	NYSE	TG	Thu, Dec 22, 2005	13.00	13.25	12.90	12.91
3424	NYSE	TG	Wed, Dec 21, 2005	12.75	12.98	12.68	12.92
3423	NYSE	TG	Tue, Dec 20, 2005	12.30	12.85	12.28	12.67
3422	NYSE	TG	Mon, Dec 19, 2005	12.28	12.81	12.17	12.21
3421	NYSE	TG	Fri, Dec 16, 2005	11.80	12.32	11.55	12.20
3420	NYSE	TG	Thu, Dec 15, 2005	12.49	12.49	11.69	11.76
3419	NYSE	TG	Wed, Dec 14, 2005	12.53	12.75	12.40	12.46
3418	NYSE	TG	Tue, Dec 13, 2005	12.84	12.84	12.43	12.57
3417	NYSE	TG	Mon, Dec 12, 2005	12.80	13.00	12.77	12.88
3416	NYSE	TG	Fri, Dec 9, 2005	12.43	12.99	12.30	12.72
3415	NYSE	TG	Thu, Dec 8, 2005	12.38	12.58	12.25	12.39
3414	NYSE	TG	Wed, Dec 7, 2005	12.48	12.73	12.28	12.31
3413	NYSE	TG	Tue, Dec 6, 2005	12.61	12.78	12.46	12.49
3412	NYSE	TG	Mon, Dec 5, 2005	12.82	12.86	12.55	12.55
3411	NYSE	TG	Fri, Dec 2, 2005	12.83	12.83	12.67	12.79
3410	NYSE	TG	Thu, Dec 1, 2005	12.50	13.04	12.45	12.82
3409	NYSE	TG	Wed, Nov 30, 2005	12.59	12.79	12.40	12.50
3408	NYSE	TG	Tue, Nov 29, 2005	12.59	12.68	12.40	12.56
3407	NYSE	TG	Mon, Nov 28, 2005	12.90	12.98	12.49	12.53
3406	NYSE	TG	Fri, Nov 25, 2005	12.87	12.96	12.81	12.82
3405	NYSE	TG	Wed, Nov 23, 2005	12.75	13.03	12.70	12.88
3404	NYSE	TG	Tue, Nov 22, 2005	12.64	12.84	12.64	12.75
3403	NYSE	TG	Mon, Nov 21, 2005	12.60	12.85	12.52	12.65
3402	NYSE	TG	Fri, Nov 18, 2005	12.76	12.80	12.47	12.53
3401	NYSE	TG	Thu, Nov 17, 2005	12.35	12.60	12.35	12.58
3400	NYSE	TG	Wed, Nov 16, 2005	12.55	12.55	12.25	12.30
3399	NYSE	TG	Tue, Nov 15, 2005	12.56	12.75	12.36	12.48
3398	NYSE	TG	Mon, Nov 14, 2005	12.85	12.88	12.40	12.56
3397	NYSE	TG	Fri, Nov 11, 2005	12.75	12.86	12.54	12.85
3396	NYSE	TG	Thu, Nov 10, 2005	12.32	12.84	12.12	12.83
3395	NYSE	TG	Wed, Nov 9, 2005	12.51	12.76	12.34	12.38
3394	NYSE	TG	Tue, Nov 8, 2005	12.74	12.74	12.36	12.41
3393	NYSE	TG	Mon, Nov 7, 2005	12.54	13.05	12.34	12.84
3392	NYSE	TG	Fri, Nov 4, 2005	12.34	12.56	12.01	12.56
3391	NYSE	TG	Thu, Nov 3, 2005	12.25	12.99	12.25	12.39
3390	NYSE	TG	Wed, Nov 2, 2005	12.50	12.66	12.32	12.50
3389	NYSE	TG	Tue, Nov 1, 2005	12.58	12.62	12.32	12.44
3388	NYSE	TG	Mon, Oct 31, 2005	12.55	12.93	12.54	12.59
3387	NYSE	TG	Fri, Oct 28, 2005	12.30	12.79	12.15	12.58
3386	NYSE	TG	Thu, Oct 27, 2005	12.61	12.63	12.15	12.20
3385	NYSE	TG	Wed, Oct 26, 2005	12.68	13.00	12.46	12.71
3384	NYSE	TG	Tue, Oct 25, 2005	12.72	12.94	12.23	12.78
3383	NYSE	TG	Mon, Oct 24, 2005	12.47	12.95	12.45	12.82
3382	NYSE	TG	Fri, Oct 21, 2005	12.36	12.59	12.26	12.39
3381	NYSE	TG	Thu, Oct 20, 2005	12.89	12.93	12.04	12.34
3380	NYSE	TG	Wed, Oct 19, 2005	12.40	12.99	12.26	12.99
3379	NYSE	TG	Tue, Oct 18, 2005	12.55	12.69	12.35	12.50
3378	NYSE	TG	Mon, Oct 17, 2005	12.66	12.67	12.41	12.65
3377	NYSE	TG	Fri, Oct 14, 2005	12.77	12.77	12.45	12.61
3376	NYSE	TG	Thu, Oct 13, 2005	12.27	12.84	12.27	12.67
3375	NYSE	TG	Wed, Oct 12, 2005	12.40	12.67	12.27	12.32
3374	NYSE	TG	Tue, Oct 11, 2005	12.95	12.96	12.59	12.59
3373	NYSE	TG	Mon, Oct 10, 2005	13.24	13.82	12.65	12.90
3372	NYSE	TG	Fri, Oct 7, 2005	12.70	13.11	12.66	12.87
3371	NYSE	TG	Thu, Oct 6, 2005	12.65	12.92	12.28	12.60
3370	NYSE	TG	Wed, Oct 5, 2005	12.85	12.89	12.50	12.66
3369	NYSE	TG	Tue, Oct 4, 2005	12.95	13.09	12.80	12.89
3368	NYSE	TG	Mon, Oct 3, 2005	12.96	13.28	12.80	12.95
3367	NYSE	TG	Fri, Sep 30, 2005	13.03	13.07	12.81	13.01
3366	NYSE	TG	Thu, Sep 29, 2005	12.35	13.01	12.24	13.00
3365	NYSE	TG	Wed, Sep 28, 2005	12.56	12.57	12.25	12.43
3364	NYSE	TG	Tue, Sep 27, 2005	12.57	12.66	12.34	12.51
3363	NYSE	TG	Mon, Sep 26, 2005	12.73	12.92	12.42	12.57
3362	NYSE	TG	Fri, Sep 23, 2005	12.61	12.75	12.43	12.63
3361	NYSE	TG	Thu, Sep 22, 2005	12.53	12.70	12.50	12.61
3360	NYSE	TG	Wed, Sep 21, 2005	13.05	13.08	12.50	12.53
3359	NYSE	TG	Tue, Sep 20, 2005	13.21	13.43	13.01	13.07
3358	NYSE	TG	Mon, Sep 19, 2005	13.10	13.24	13.07	13.14
3357	NYSE	TG	Fri, Sep 16, 2005	13.02	13.16	12.83	13.00
3356	NYSE	TG	Thu, Sep 15, 2005	12.87	13.05	12.84	12.92
3355	NYSE	TG	Wed, Sep 14, 2005	13.06	13.21	12.76	12.86
3354	NYSE	TG	Tue, Sep 13, 2005	13.13	13.22	13.04	13.09
3353	NYSE	TG	Mon, Sep 12, 2005	12.96	13.31	12.90	13.23
3352	NYSE	TG	Fri, Sep 9, 2005	13.02	13.02	12.76	12.96
3351	NYSE	TG	Thu, Sep 8, 2005	12.97	12.97	12.84	12.97
3350	NYSE	TG	Wed, Sep 7, 2005	12.97	12.98	12.75	12.94
3349	NYSE	TG	Tue, Sep 6, 2005	12.60	13.13	12.60	12.97
3348	NYSE	TG	Fri, Sep 2, 2005	12.66	12.78	12.50	12.50
3347	NYSE	TG	Thu, Sep 1, 2005	12.43	12.63	12.21	12.56
3346	NYSE	TG	Wed, Aug 31, 2005	12.19	12.42	11.91	12.42
3345	NYSE	TG	Tue, Aug 30, 2005	12.28	12.33	11.84	12.19
3344	NYSE	TG	Mon, Aug 29, 2005	12.00	12.50	11.92	12.37
3343	NYSE	TG	Fri, Aug 26, 2005	12.27	12.40	12.03	12.09
3342	NYSE	TG	Thu, Aug 25, 2005	12.35	12.61	12.22	12.27
3341	NYSE	TG	Wed, Aug 24, 2005	12.50	12.90	12.21	12.28
3340	NYSE	TG	Tue, Aug 23, 2005	12.76	12.76	12.39	12.50
3339	NYSE	TG	Mon, Aug 22, 2005	12.80	12.98	12.63	12.68
3338	NYSE	TG	Fri, Aug 19, 2005	12.93	13.03	12.60	12.64
3337	NYSE	TG	Thu, Aug 18, 2005	13.12	13.18	12.65	12.88
3336	NYSE	TG	Wed, Aug 17, 2005	13.29	13.39	13.10	13.12
3335	NYSE	TG	Tue, Aug 16, 2005	13.58	13.58	13.08	13.14
3334	NYSE	TG	Mon, Aug 15, 2005	13.60	13.72	13.30	13.68
3333	NYSE	TG	Fri, Aug 12, 2005	13.57	13.71	13.40	13.60
3332	NYSE	TG	Thu, Aug 11, 2005	13.00	13.60	12.96	13.60
3331	NYSE	TG	Wed, Aug 10, 2005	13.25	13.56	12.92	13.04
3330	NYSE	TG	Tue, Aug 9, 2005	13.30	13.64	13.12	13.17
3329	NYSE	TG	Mon, Aug 8, 2005	13.24	13.63	12.98	13.24
3328	NYSE	TG	Fri, Aug 5, 2005	14.47	14.50	13.15	13.15
3327	NYSE	TG	Thu, Aug 4, 2005	15.72	15.72	14.66	14.69
3326	NYSE	TG	Wed, Aug 3, 2005	16.28	16.28	15.75	16.02
3325	NYSE	TG	Tue, Aug 2, 2005	16.15	16.42	16.08	16.33
3324	NYSE	TG	Mon, Aug 1, 2005	16.15	16.41	16.02	16.16
3323	NYSE	TG	Fri, Jul 29, 2005	16.32	16.35	16.10	16.11
3322	NYSE	TG	Thu, Jul 28, 2005	16.17	16.50	16.01	16.49
3321	NYSE	TG	Wed, Jul 27, 2005	16.16	16.16	15.74	16.10
3320	NYSE	TG	Tue, Jul 26, 2005	16.12	16.29	16.02	16.11
3319	NYSE	TG	Mon, Jul 25, 2005	16.68	16.80	16.02	16.02
3318	NYSE	TG	Fri, Jul 22, 2005	15.94	16.67	15.87	16.67
3317	NYSE	TG	Thu, Jul 21, 2005	16.52	16.65	15.91	15.95
3316	NYSE	TG	Wed, Jul 20, 2005	16.15	16.66	16.01	16.62
3315	NYSE	TG	Tue, Jul 19, 2005	15.74	16.20	15.65	16.15
3314	NYSE	TG	Mon, Jul 18, 2005	15.71	15.88	15.51	15.64
3313	NYSE	TG	Fri, Jul 15, 2005	15.84	15.90	15.55	15.80
3312	NYSE	TG	Thu, Jul 14, 2005	16.45	16.55	15.96	16.00
3311	NYSE	TG	Wed, Jul 13, 2005	16.36	16.53	16.15	16.38
3310	NYSE	TG	Tue, Jul 12, 2005	16.63	16.63	16.35	16.35
3309	NYSE	TG	Mon, Jul 11, 2005	16.37	16.65	16.35	16.63
3308	NYSE	TG	Fri, Jul 8, 2005	16.03	16.27	15.71	16.26
3307	NYSE	TG	Thu, Jul 7, 2005	15.46	15.97	15.35	15.93
3306	NYSE	TG	Wed, Jul 6, 2005	16.04	16.05	15.70	15.71
3305	NYSE	TG	Tue, Jul 5, 2005	15.44	16.05	15.42	16.05
3304	NYSE	TG	Fri, Jul 1, 2005	15.58	15.76	15.44	15.55
3303	NYSE	TG	Thu, Jun 30, 2005	15.71	15.90	15.55	15.60
3302	NYSE	TG	Wed, Jun 29, 2005	15.51	15.79	15.48	15.71
3301	NYSE	TG	Tue, Jun 28, 2005	15.12	15.55	15.12	15.51
3300	NYSE	TG	Mon, Jun 27, 2005	15.08	15.18	14.95	15.05
3299	NYSE	TG	Fri, Jun 24, 2005	15.43	15.43	15.05	15.13
3298	NYSE	TG	Thu, Jun 23, 2005	15.78	15.81	15.45	15.45
3297	NYSE	TG	Wed, Jun 22, 2005	15.67	16.14	15.63	15.78
3296	NYSE	TG	Tue, Jun 21, 2005	15.91	16.00	15.54	15.61
3295	NYSE	TG	Mon, Jun 20, 2005	15.95	16.11	15.84	15.91
3294	NYSE	TG	Fri, Jun 17, 2005	16.19	16.25	15.75	15.95
3293	NYSE	TG	Thu, Jun 16, 2005	15.66	15.95	15.38	15.95
3292	NYSE	TG	Wed, Jun 15, 2005	15.64	15.67	15.10	15.66
3291	NYSE	TG	Tue, Jun 14, 2005	15.26	15.57	15.20	15.54
3290	NYSE	TG	Mon, Jun 13, 2005	15.13	15.26	14.90	15.25
3289	NYSE	TG	Fri, Jun 10, 2005	15.19	15.30	15.00	15.13
3288	NYSE	TG	Thu, Jun 9, 2005	14.80	15.20	14.75	15.19
3287	NYSE	TG	Wed, Jun 8, 2005	15.13	15.15	14.88	14.99
3286	NYSE	TG	Tue, Jun 7, 2005	14.89	15.11	14.73	15.03
3285	NYSE	TG	Mon, Jun 6, 2005	14.57	14.83	14.43	14.79
3284	NYSE	TG	Fri, Jun 3, 2005	15.10	15.16	14.45	14.57
3283	NYSE	TG	Thu, Jun 2, 2005	15.26	15.46	15.07	15.07
3282	NYSE	TG	Wed, Jun 1, 2005	15.21	15.42	15.02	15.38
3281	NYSE	TG	Tue, May 31, 2005	15.22	15.30	15.12	15.25
3280	NYSE	TG	Fri, May 27, 2005	14.90	15.13	14.80	15.08
3279	NYSE	TG	Thu, May 26, 2005	14.62	15.02	14.48	14.93
3278	NYSE	TG	Wed, May 25, 2005	15.30	15.30	14.37	14.52
3277	NYSE	TG	Tue, May 24, 2005	15.30	15.49	15.02	15.40
3276	NYSE	TG	Mon, May 23, 2005	15.39	15.62	15.23	15.33
3275	NYSE	TG	Fri, May 20, 2005	16.06	16.06	15.21	15.33
3274	NYSE	TG	Thu, May 19, 2005	15.91	16.17	15.71	16.05
3273	NYSE	TG	Wed, May 18, 2005	15.70	15.99	15.69	15.88
3272	NYSE	TG	Tue, May 17, 2005	15.33	15.61	15.03	15.55
3271	NYSE	TG	Mon, May 16, 2005	14.80	15.38	14.80	15.38
3270	NYSE	TG	Fri, May 13, 2005	15.15	15.17	14.50	14.76
3269	NYSE	TG	Thu, May 12, 2005	15.35	15.55	15.02	15.07
3268	NYSE	TG	Wed, May 11, 2005	15.56	15.79	15.13	15.34
3267	NYSE	TG	Tue, May 10, 2005	16.00	16.00	15.46	15.50
3266	NYSE	TG	Mon, May 9, 2005	15.93	16.09	15.84	16.02
3265	NYSE	TG	Fri, May 6, 2005	16.00	16.11	15.71	15.93
3264	NYSE	TG	Thu, May 5, 2005	16.19	16.24	15.85	15.92
3263	NYSE	TG	Wed, May 4, 2005	16.02	16.25	15.61	16.25
3262	NYSE	TG	Tue, May 3, 2005	16.10	16.25	15.74	15.95
3261	NYSE	TG	Mon, May 2, 2005	16.21	16.35	15.81	16.17
3260	NYSE	TG	Fri, Apr 29, 2005	16.32	16.49	16.09	16.26
3259	NYSE	TG	Thu, Apr 28, 2005	16.28	16.46	16.02	16.27
3258	NYSE	TG	Wed, Apr 27, 2005	16.25	16.73	16.11	16.40
3257	NYSE	TG	Tue, Apr 26, 2005	16.85	16.85	16.20	16.35
3256	NYSE	TG	Mon, Apr 25, 2005	16.62	17.04	16.30	17.02
3255	NYSE	TG	Fri, Apr 22, 2005	17.06	17.15	16.42	16.61
3254	NYSE	TG	Thu, Apr 21, 2005	17.00	17.37	16.96	17.13
3253	NYSE	TG	Wed, Apr 20, 2005	17.14	17.30	16.86	16.86
3252	NYSE	TG	Tue, Apr 19, 2005	17.12	17.45	16.97	17.15
3251	NYSE	TG	Mon, Apr 18, 2005	16.80	17.25	16.61	17.12
3250	NYSE	TG	Fri, Apr 15, 2005	17.24	17.24	16.65	16.66
3249	NYSE	TG	Thu, Apr 14, 2005	17.30	17.38	17.22	17.23
3248	NYSE	TG	Wed, Apr 13, 2005	17.41	17.45	17.26	17.27
3247	NYSE	TG	Tue, Apr 12, 2005	16.90	17.56	16.80	17.56
3246	NYSE	TG	Mon, Apr 11, 2005	17.25	17.40	16.98	17.00
3245	NYSE	TG	Fri, Apr 8, 2005	17.61	17.61	17.18	17.20
3244	NYSE	TG	Thu, Apr 7, 2005	17.33	17.71	17.15	17.48
3243	NYSE	TG	Wed, Apr 6, 2005	17.38	17.60	17.25	17.25
3242	NYSE	TG	Tue, Apr 5, 2005	17.20	17.38	17.07	17.22
3241	NYSE	TG	Mon, Apr 4, 2005	16.75	17.13	16.46	17.08
3240	NYSE	TG	Fri, Apr 1, 2005	16.75	17.10	16.55	16.75
3239	NYSE	TG	Thu, Mar 31, 2005	16.93	17.08	16.69	16.86
3238	NYSE	TG	Wed, Mar 30, 2005	16.53	17.05	16.53	17.05
3237	NYSE	TG	Tue, Mar 29, 2005	16.73	17.09	16.46	16.50
3236	NYSE	TG	Mon, Mar 28, 2005	17.06	17.20	16.70	16.72
3235	NYSE	TG	Thu, Mar 24, 2005	17.19	17.24	16.98	17.08
3234	NYSE	TG	Wed, Mar 23, 2005	17.22	17.24	16.98	17.11
3233	NYSE	TG	Tue, Mar 22, 2005	17.55	17.72	17.31	17.32
3232	NYSE	TG	Mon, Mar 21, 2005	17.40	17.68	17.40	17.62
3231	NYSE	TG	Fri, Mar 18, 2005	18.04	18.04	17.50	17.53
3230	NYSE	TG	Thu, Mar 17, 2005	17.70	17.92	17.46	17.87
3229	NYSE	TG	Wed, Mar 16, 2005	17.84	17.84	17.45	17.62
3228	NYSE	TG	Tue, Mar 15, 2005	17.90	18.20	17.84	17.85
3227	NYSE	TG	Mon, Mar 14, 2005	17.66	17.83	17.62	17.76
3226	NYSE	TG	Fri, Mar 11, 2005	17.50	17.70	17.50	17.66
3225	NYSE	TG	Thu, Mar 10, 2005	17.65	17.79	17.50	17.63
3224	NYSE	TG	Wed, Mar 9, 2005	17.40	17.84	17.30	17.75
3223	NYSE	TG	Tue, Mar 8, 2005	17.70	17.80	17.50	17.60
3222	NYSE	TG	Mon, Mar 7, 2005	17.25	17.99	17.25	17.74
3221	NYSE	TG	Fri, Mar 4, 2005	17.55	17.97	17.30	17.75
3220	NYSE	TG	Thu, Mar 3, 2005	17.43	17.54	17.16	17.48
3219	NYSE	TG	Wed, Mar 2, 2005	17.61	17.83	17.38	17.43
3218	NYSE	TG	Tue, Mar 1, 2005	17.40	17.83	17.38	17.76
3217	NYSE	TG	Mon, Feb 28, 2005	17.29	17.30	16.89	17.30
3216	NYSE	TG	Fri, Feb 25, 2005	16.68	17.30	16.68	17.29
3215	NYSE	TG	Thu, Feb 24, 2005	16.33	16.78	16.14	16.78
3214	NYSE	TG	Wed, Feb 23, 2005	16.45	16.80	16.10	16.34
3213	NYSE	TG	Tue, Feb 22, 2005	16.80	16.85	16.42	16.50
3212	NYSE	TG	Fri, Feb 18, 2005	16.91	17.13	16.70	16.93
3211	NYSE	TG	Thu, Feb 17, 2005	17.21	17.31	16.85	16.90
3210	NYSE	TG	Wed, Feb 16, 2005	16.77	17.32	16.77	17.19
3209	NYSE	TG	Tue, Feb 15, 2005	16.67	17.12	16.63	16.89
3208	NYSE	TG	Mon, Feb 14, 2005	16.71	17.00	16.56	16.67
3207	NYSE	TG	Fri, Feb 11, 2005	16.35	16.85	16.05	16.71
3206	NYSE	TG	Thu, Feb 10, 2005	16.50	16.58	16.21	16.42
3205	NYSE	TG	Wed, Feb 9, 2005	16.70	16.95	16.46	16.60
3204	NYSE	TG	Tue, Feb 8, 2005	17.00	17.03	16.75	16.81
3203	NYSE	TG	Mon, Feb 7, 2005	17.11	17.13	16.89	17.13
3202	NYSE	TG	Fri, Feb 4, 2005	16.80	17.16	16.52	17.11
3201	NYSE	TG	Thu, Feb 3, 2005	17.03	17.10	16.70	16.90
3200	NYSE	TG	Wed, Feb 2, 2005	17.02	17.18	16.83	17.18
3199	NYSE	TG	Tue, Feb 1, 2005	17.09	17.23	16.89	17.02
3198	NYSE	TG	Mon, Jan 31, 2005	16.40	16.97	16.40	16.95
3197	NYSE	TG	Fri, Jan 28, 2005	16.45	16.45	15.87	16.08
3196	NYSE	TG	Thu, Jan 27, 2005	18.07	18.07	16.15	16.43
3195	NYSE	TG	Wed, Jan 26, 2005	18.09	18.29	17.88	18.27
3194	NYSE	TG	Tue, Jan 25, 2005	17.34	18.09	17.34	18.09
3193	NYSE	TG	Mon, Jan 24, 2005	18.20	18.27	17.44	17.46
3192	NYSE	TG	Fri, Jan 21, 2005	17.85	18.23	17.75	18.13
3191	NYSE	TG	Thu, Jan 20, 2005	18.20	18.20	17.60	17.76
3190	NYSE	TG	Wed, Jan 19, 2005	18.83	18.85	18.30	18.32
3189	NYSE	TG	Tue, Jan 18, 2005	18.38	19.03	18.15	18.93
3188	NYSE	TG	Fri, Jan 14, 2005	18.05	18.21	17.96	18.15
3187	NYSE	TG	Thu, Jan 13, 2005	18.00	18.00	17.76	17.98
3186	NYSE	TG	Wed, Jan 12, 2005	18.20	18.20	17.60	17.90
3185	NYSE	TG	Tue, Jan 11, 2005	18.65	18.65	18.20	18.20
3184	NYSE	TG	Mon, Jan 10, 2005	18.38	19.01	18.36	18.75
3183	NYSE	TG	Fri, Jan 7, 2005	19.12	19.12	18.48	18.48
3182	NYSE	TG	Thu, Jan 6, 2005	19.32	19.62	19.17	19.17
3181	NYSE	TG	Wed, Jan 5, 2005	19.88	19.88	19.21	19.21
3180	NYSE	TG	Tue, Jan 4, 2005	20.30	20.30	19.80	19.89
3179	NYSE	TG	Mon, Jan 3, 2005	20.21	20.30	20.03	20.19
3178	NYSE	TG	Fri, Dec 31, 2004	20.30	20.32	20.00	20.21
3177	NYSE	TG	Thu, Dec 30, 2004	20.03	20.71	19.95	20.21
3176	NYSE	TG	Wed, Dec 29, 2004	20.13	20.34	19.98	20.15
3175	NYSE	TG	Tue, Dec 28, 2004	19.57	20.26	19.57	20.25
3174	NYSE	TG	Mon, Dec 27, 2004	20.08	20.08	19.67	19.67
3173	NYSE	TG	Thu, Dec 23, 2004	19.94	20.10	19.94	20.01
3172	NYSE	TG	Wed, Dec 22, 2004	19.95	20.16	19.75	20.04
3171	NYSE	TG	Tue, Dec 21, 2004	19.90	19.96	19.70	19.95
3170	NYSE	TG	Mon, Dec 20, 2004	19.83	19.90	19.70	19.90
3169	NYSE	TG	Fri, Dec 17, 2004	19.41	19.75	19.20	19.75
3168	NYSE	TG	Thu, Dec 16, 2004	19.70	19.70	19.17	19.27
3167	NYSE	TG	Wed, Dec 15, 2004	19.42	19.69	19.27	19.69
3166	NYSE	TG	Tue, Dec 14, 2004	19.57	19.57	19.16	19.36
3165	NYSE	TG	Mon, Dec 13, 2004	19.21	19.86	19.16	19.86
3164	NYSE	TG	Fri, Dec 10, 2004	19.15	19.35	18.91	19.35
3163	NYSE	TG	Thu, Dec 9, 2004	19.20	19.45	19.05	19.35
3162	NYSE	TG	Wed, Dec 8, 2004	19.22	19.42	18.86	19.36
3161	NYSE	TG	Tue, Dec 7, 2004	19.50	19.50	19.14	19.23
3160	NYSE	TG	Mon, Dec 6, 2004	19.35	19.94	19.35	19.60
3159	NYSE	TG	Fri, Dec 3, 2004	19.82	19.82	19.35	19.47
3158	NYSE	TG	Thu, Dec 2, 2004	19.10	19.68	18.92	19.60
3157	NYSE	TG	Wed, Dec 1, 2004	18.85	19.28	18.85	19.17
3156	NYSE	TG	Tue, Nov 30, 2004	18.73	19.02	18.51	18.63
3155	NYSE	TG	Mon, Nov 29, 2004	18.50	18.95	18.45	18.62
3154	NYSE	TG	Fri, Nov 26, 2004	18.41	18.60	18.40	18.40
3153	NYSE	TG	Wed, Nov 24, 2004	18.26	18.60	18.26	18.51
3152	NYSE	TG	Tue, Nov 23, 2004	18.36	18.48	18.06	18.45
3151	NYSE	TG	Mon, Nov 22, 2004	18.05	18.40	17.80	18.40
3150	NYSE	TG	Fri, Nov 19, 2004	18.25	18.34	17.90	18.15
3149	NYSE	TG	Thu, Nov 18, 2004	18.12	18.57	18.12	18.43
3148	NYSE	TG	Wed, Nov 17, 2004	17.75	18.46	17.75	18.10
3147	NYSE	TG	Tue, Nov 16, 2004	18.08	18.13	17.51	17.52
3146	NYSE	TG	Mon, Nov 15, 2004	18.00	18.28	18.00	18.18
3145	NYSE	TG	Fri, Nov 12, 2004	18.09	18.15	17.77	18.01
3144	NYSE	TG	Thu, Nov 11, 2004	17.60	18.07	17.34	18.07
3143	NYSE	TG	Wed, Nov 10, 2004	17.52	17.75	17.41	17.52
3142	NYSE	TG	Tue, Nov 9, 2004	17.18	17.64	17.10	17.41
3141	NYSE	TG	Mon, Nov 8, 2004	17.36	17.55	17.22	17.30
3140	NYSE	TG	Fri, Nov 5, 2004	17.40	17.55	17.22	17.35
3139	NYSE	TG	Thu, Nov 4, 2004	17.26	17.60	17.00	17.50
3138	NYSE	TG	Wed, Nov 3, 2004	17.19	17.40	17.12	17.26
3137	NYSE	TG	Tue, Nov 2, 2004	17.15	17.30	16.95	17.14
3136	NYSE	TG	Mon, Nov 1, 2004	16.75	17.15	16.52	17.15
3135	NYSE	TG	Fri, Oct 29, 2004	16.64	16.85	16.52	16.75
3134	NYSE	TG	Thu, Oct 28, 2004	16.50	16.91	16.45	16.84
3133	NYSE	TG	Wed, Oct 27, 2004	16.87	16.97	16.60	16.85
3132	NYSE	TG	Tue, Oct 26, 2004	16.82	16.89	16.27	16.84
3131	NYSE	TG	Mon, Oct 25, 2004	16.90	17.14	16.55	16.68
3130	NYSE	TG	Fri, Oct 22, 2004	18.76	18.76	16.63	17.03
3129	NYSE	TG	Thu, Oct 21, 2004	19.05	19.50	18.58	18.76
3128	NYSE	TG	Wed, Oct 20, 2004	18.20	18.70	17.78	18.60
3127	NYSE	TG	Tue, Oct 19, 2004	18.84	19.20	18.35	18.35
3126	NYSE	TG	Mon, Oct 18, 2004	18.95	19.16	18.64	18.84
3125	NYSE	TG	Fri, Oct 15, 2004	18.57	19.24	18.57	18.88
3124	NYSE	TG	Thu, Oct 14, 2004	18.90	19.20	18.56	18.56
3123	NYSE	TG	Wed, Oct 13, 2004	19.50	19.63	19.00	19.00
3122	NYSE	TG	Tue, Oct 12, 2004	18.90	19.50	18.72	19.49
3121	NYSE	TG	Mon, Oct 11, 2004	18.77	19.00	18.62	19.00
3120	NYSE	TG	Fri, Oct 8, 2004	18.80	18.98	18.57	18.70
3119	NYSE	TG	Thu, Oct 7, 2004	19.28	19.31	18.99	19.00
3118	NYSE	TG	Wed, Oct 6, 2004	19.35	19.52	19.15	19.40
3117	NYSE	TG	Tue, Oct 5, 2004	19.73	19.73	19.00	19.35
3116	NYSE	TG	Mon, Oct 4, 2004	19.25	19.94	19.25	19.85
3115	NYSE	TG	Fri, Oct 1, 2004	18.35	19.22	18.35	19.19
3114	NYSE	TG	Thu, Sep 30, 2004	17.48	19.04	17.42	18.20
3113	NYSE	TG	Wed, Sep 29, 2004	17.09	17.82	17.01	17.82
3112	NYSE	TG	Tue, Sep 28, 2004	17.00	17.41	17.00	17.19
3111	NYSE	TG	Mon, Sep 27, 2004	17.85	17.85	17.17	17.19
3110	NYSE	TG	Fri, Sep 24, 2004	17.77	18.20	17.77	17.80
3109	NYSE	TG	Thu, Sep 23, 2004	17.70	18.20	17.69	17.86
3108	NYSE	TG	Wed, Sep 22, 2004	18.28	18.28	17.43	17.65
3107	NYSE	TG	Tue, Sep 21, 2004	17.85	18.38	17.85	18.38
3106	NYSE	TG	Mon, Sep 20, 2004	17.65	17.80	17.54	17.76
3105	NYSE	TG	Fri, Sep 17, 2004	17.80	17.88	17.45	17.88
3104	NYSE	TG	Thu, Sep 16, 2004	17.48	18.00	17.44	17.60
3103	NYSE	TG	Wed, Sep 15, 2004	17.40	17.56	17.29	17.36
3102	NYSE	TG	Tue, Sep 14, 2004	17.40	17.54	17.19	17.35
3101	NYSE	TG	Mon, Sep 13, 2004	17.62	17.69	17.36	17.61
3100	NYSE	TG	Fri, Sep 10, 2004	17.60	17.69	17.37	17.62
3099	NYSE	TG	Thu, Sep 9, 2004	17.30	17.65	17.19	17.56
3098	NYSE	TG	Wed, Sep 8, 2004	17.50	17.63	17.27	17.27
3097	NYSE	TG	Tue, Sep 7, 2004	17.08	17.50	17.08	17.47
3096	NYSE	TG	Fri, Sep 3, 2004	17.45	17.65	17.07	17.08
3095	NYSE	TG	Thu, Sep 2, 2004	16.64	17.57	16.64	17.57
3094	NYSE	TG	Wed, Sep 1, 2004	17.32	17.75	16.67	16.81
3093	NYSE	TG	Tue, Aug 31, 2004	17.11	17.47	17.01	17.32
3092	NYSE	TG	Mon, Aug 30, 2004	17.30	17.46	17.09	17.21
3091	NYSE	TG	Fri, Aug 27, 2004	17.20	17.45	16.90	17.40
3090	NYSE	TG	Thu, Aug 26, 2004	17.30	17.30	17.01	17.10
3089	NYSE	TG	Wed, Aug 25, 2004	17.00	17.46	16.96	17.37
3088	NYSE	TG	Tue, Aug 24, 2004	16.76	17.15	16.70	17.02
3087	NYSE	TG	Mon, Aug 23, 2004	17.40	17.40	16.63	16.64
3086	NYSE	TG	Fri, Aug 20, 2004	16.69	17.35	16.64	17.35
3085	NYSE	TG	Thu, Aug 19, 2004	17.21	17.22	16.55	16.55
3084	NYSE	TG	Wed, Aug 18, 2004	16.49	17.35	16.47	17.31
3083	NYSE	TG	Tue, Aug 17, 2004	16.67	16.74	16.43	16.48
3082	NYSE	TG	Mon, Aug 16, 2004	16.09	16.70	15.96	16.59
3081	NYSE	TG	Fri, Aug 13, 2004	16.05	16.16	15.87	16.01
3080	NYSE	TG	Thu, Aug 12, 2004	16.20	16.20	15.80	15.95
3079	NYSE	TG	Wed, Aug 11, 2004	16.10	16.25	15.87	16.19
3078	NYSE	TG	Tue, Aug 10, 2004	16.15	16.25	16.05	16.20
3077	NYSE	TG	Mon, Aug 9, 2004	15.85	16.26	15.83	16.05
3076	NYSE	TG	Fri, Aug 6, 2004	15.75	16.24	15.65	15.92
3075	NYSE	TG	Thu, Aug 5, 2004	16.16	16.25	15.81	15.82
3074	NYSE	TG	Wed, Aug 4, 2004	16.02	16.25	15.80	16.16
3073	NYSE	TG	Tue, Aug 3, 2004	16.41	16.44	16.01	16.02
3072	NYSE	TG	Mon, Aug 2, 2004	16.25	16.60	16.12	16.57
3071	NYSE	TG	Fri, Jul 30, 2004	16.20	16.48	15.76	16.48
3070	NYSE	TG	Thu, Jul 29, 2004	16.18	16.35	16.07	16.26
3069	NYSE	TG	Wed, Jul 28, 2004	15.94	16.26	15.70	16.17
3068	NYSE	TG	Tue, Jul 27, 2004	15.00	16.11	14.97	16.04
3067	NYSE	TG	Mon, Jul 26, 2004	15.23	15.30	15.05	15.08
3066	NYSE	TG	Fri, Jul 23, 2004	15.20	15.36	14.97	15.18
3065	NYSE	TG	Thu, Jul 22, 2004	14.94	15.10	14.75	14.75
3064	NYSE	TG	Wed, Jul 21, 2004	15.21	15.21	14.82	14.84
3063	NYSE	TG	Tue, Jul 20, 2004	14.90	15.11	14.79	15.11
3062	NYSE	TG	Mon, Jul 19, 2004	15.00	15.10	14.77	14.94
3061	NYSE	TG	Fri, Jul 16, 2004	15.29	15.29	14.87	15.07
3060	NYSE	TG	Thu, Jul 15, 2004	15.10	15.32	14.96	15.29
3059	NYSE	TG	Wed, Jul 14, 2004	15.28	15.39	15.08	15.10
3058	NYSE	TG	Tue, Jul 13, 2004	15.03	15.39	15.03	15.36
3057	NYSE	TG	Mon, Jul 12, 2004	14.98	15.15	14.78	15.03
3056	NYSE	TG	Fri, Jul 9, 2004	14.80	15.13	14.80	15.08
3055	NYSE	TG	Thu, Jul 8, 2004	15.18	15.20	14.75	14.77
3054	NYSE	TG	Wed, Jul 7, 2004	15.18	15.32	14.95	15.24
3053	NYSE	TG	Tue, Jul 6, 2004	15.40	15.45	14.96	15.10
3052	NYSE	TG	Fri, Jul 2, 2004	15.34	15.50	15.13	15.50
3051	NYSE	TG	Thu, Jul 1, 2004	16.08	16.20	15.23	15.26
3050	NYSE	TG	Wed, Jun 30, 2004	15.87	16.13	15.75	16.13
3049	NYSE	TG	Tue, Jun 29, 2004	15.45	15.87	15.45	15.87
3048	NYSE	TG	Mon, Jun 28, 2004	15.24	15.70	15.05	15.40
3047	NYSE	TG	Fri, Jun 25, 2004	14.51	15.30	14.50	15.30
3046	NYSE	TG	Thu, Jun 24, 2004	14.48	14.51	14.39	14.41
3045	NYSE	TG	Wed, Jun 23, 2004	14.35	14.54	14.32	14.47
3044	NYSE	TG	Tue, Jun 22, 2004	14.36	14.50	13.90	14.27
3043	NYSE	TG	Mon, Jun 21, 2004	14.37	14.50	14.29	14.36
3042	NYSE	TG	Fri, Jun 18, 2004	14.30	14.66	14.24	14.47
3041	NYSE	TG	Thu, Jun 17, 2004	14.30	14.50	14.15	14.24
3040	NYSE	TG	Wed, Jun 16, 2004	14.47	14.47	14.00	14.20
3039	NYSE	TG	Tue, Jun 15, 2004	14.30	14.55	14.21	14.45
3038	NYSE	TG	Mon, Jun 14, 2004	14.50	14.50	14.10	14.20
3037	NYSE	TG	Thu, Jun 10, 2004	14.48	14.65	14.37	14.50
3036	NYSE	TG	Wed, Jun 9, 2004	14.95	15.12	14.45	14.57
3035	NYSE	TG	Tue, Jun 8, 2004	14.90	14.98	14.65	14.88
3034	NYSE	TG	Mon, Jun 7, 2004	14.45	14.98	14.45	14.94
3033	NYSE	TG	Fri, Jun 4, 2004	14.01	14.36	14.00	14.23
3032	NYSE	TG	Thu, Jun 3, 2004	14.44	14.44	14.00	14.00
3031	NYSE	TG	Wed, Jun 2, 2004	14.52	14.55	14.32	14.44
3030	NYSE	TG	Tue, Jun 1, 2004	14.40	14.60	14.10	14.44
3029	NYSE	TG	Fri, May 28, 2004	14.57	14.70	14.34	14.45
3028	NYSE	TG	Thu, May 27, 2004	14.35	14.59	14.26	14.57
3027	NYSE	TG	Wed, May 26, 2004	14.35	14.42	14.24	14.35
3026	NYSE	TG	Tue, May 25, 2004	14.20	14.43	13.96	14.35
3025	NYSE	TG	Mon, May 24, 2004	13.78	14.30	13.78	14.30
3024	NYSE	TG	Fri, May 21, 2004	14.00	14.00	13.55	13.78
3023	NYSE	TG	Thu, May 20, 2004	13.60	13.94	13.56	13.91
3022	NYSE	TG	Wed, May 19, 2004	13.61	13.80	13.57	13.59
3021	NYSE	TG	Tue, May 18, 2004	13.40	13.63	13.37	13.61
3020	NYSE	TG	Mon, May 17, 2004	13.50	13.60	13.30	13.35
3019	NYSE	TG	Fri, May 14, 2004	13.58	13.75	13.40	13.50
3018	NYSE	TG	Thu, May 13, 2004	13.53	13.73	13.15	13.60
3017	NYSE	TG	Wed, May 12, 2004	13.27	13.71	13.05	13.63
3016	NYSE	TG	Tue, May 11, 2004	13.13	13.47	13.10	13.35
3015	NYSE	TG	Mon, May 10, 2004	13.10	13.28	12.79	13.08
3014	NYSE	TG	Fri, May 7, 2004	13.16	13.25	13.01	13.20
3013	NYSE	TG	Thu, May 6, 2004	12.90	13.27	12.75	13.26
3012	NYSE	TG	Wed, May 5, 2004	13.25	13.30	13.00	13.00
3011	NYSE	TG	Tue, May 4, 2004	12.95	13.35	12.95	13.24
3010	NYSE	TG	Mon, May 3, 2004	13.24	13.30	12.95	13.05
3009	NYSE	TG	Fri, Apr 30, 2004	13.73	13.73	13.21	13.29
3008	NYSE	TG	Thu, Apr 29, 2004	13.50	13.80	13.43	13.73
3007	NYSE	TG	Wed, Apr 28, 2004	14.35	14.35	13.55	13.55
3006	NYSE	TG	Tue, Apr 27, 2004	14.29	14.58	14.22	14.35
3005	NYSE	TG	Mon, Apr 26, 2004	14.81	14.85	14.21	14.29
3004	NYSE	TG	Fri, Apr 23, 2004	15.10	15.10	14.29	14.81
3003	NYSE	TG	Thu, Apr 22, 2004	14.26	15.15	14.26	15.15
3002	NYSE	TG	Wed, Apr 21, 2004	14.25	14.34	14.08	14.26
3001	NYSE	TG	Tue, Apr 20, 2004	14.45	14.50	14.20	14.25
3000	NYSE	TG	Mon, Apr 19, 2004	14.27	14.46	14.12	14.39
2999	NYSE	TG	Fri, Apr 16, 2004	14.27	14.39	14.12	14.30
2998	NYSE	TG	Thu, Apr 15, 2004	14.00	14.25	14.00	14.18
2997	NYSE	TG	Wed, Apr 14, 2004	13.95	14.10	13.83	14.03
2996	NYSE	TG	Tue, Apr 13, 2004	14.40	14.69	14.00	14.00
2995	NYSE	TG	Mon, Apr 12, 2004	14.30	14.61	14.25	14.47
2994	NYSE	TG	Thu, Apr 8, 2004	14.52	14.57	14.05	14.25
2993	NYSE	TG	Wed, Apr 7, 2004	14.19	14.75	14.19	14.45
2992	NYSE	TG	Tue, Apr 6, 2004	14.69	14.72	14.07	14.26
2991	NYSE	TG	Mon, Apr 5, 2004	14.56	14.78	14.47	14.76
2990	NYSE	TG	Fri, Apr 2, 2004	14.95	15.02	14.46	14.46
2989	NYSE	TG	Thu, Apr 1, 2004	14.58	14.88	14.50	14.79
2988	NYSE	TG	Wed, Mar 31, 2004	14.33	14.63	14.11	14.63
2987	NYSE	TG	Tue, Mar 30, 2004	14.32	14.40	14.10	14.34
2986	NYSE	TG	Mon, Mar 29, 2004	13.76	14.39	13.76	14.37
2985	NYSE	TG	Fri, Mar 26, 2004	13.62	13.92	13.60	13.76
2984	NYSE	TG	Thu, Mar 25, 2004	13.43	13.95	13.33	13.72
2983	NYSE	TG	Wed, Mar 24, 2004	13.70	13.70	13.21	13.33
2982	NYSE	TG	Tue, Mar 23, 2004	13.65	13.89	13.50	13.70
2981	NYSE	TG	Mon, Mar 22, 2004	13.70	13.70	13.09	13.20
2980	NYSE	TG	Fri, Mar 19, 2004	14.05	14.05	13.70	13.75
2979	NYSE	TG	Thu, Mar 18, 2004	13.92	14.02	13.70	13.95
2978	NYSE	TG	Wed, Mar 17, 2004	13.73	14.19	13.73	14.00
2977	NYSE	TG	Tue, Mar 16, 2004	13.37	13.73	13.37	13.70
2976	NYSE	TG	Mon, Mar 15, 2004	13.64	13.67	13.32	13.37
2975	NYSE	TG	Fri, Mar 12, 2004	13.30	13.64	13.24	13.64
2974	NYSE	TG	Thu, Mar 11, 2004	13.08	13.36	13.07	13.25
2973	NYSE	TG	Wed, Mar 10, 2004	13.35	13.62	13.16	13.20
2972	NYSE	TG	Tue, Mar 9, 2004	13.43	13.59	13.20	13.37
2971	NYSE	TG	Mon, Mar 8, 2004	13.80	14.00	13.49	13.50
2970	NYSE	TG	Fri, Mar 5, 2004	13.75	13.91	13.72	13.80
2969	NYSE	TG	Thu, Mar 4, 2004	13.72	14.03	13.65	14.00
2968	NYSE	TG	Wed, Mar 3, 2004	13.90	13.90	13.47	13.72
2967	NYSE	TG	Tue, Mar 2, 2004	14.33	14.33	13.90	13.91
2966	NYSE	TG	Mon, Mar 1, 2004	14.29	14.32	14.15	14.23
2965	NYSE	TG	Fri, Feb 27, 2004	13.90	14.50	13.90	14.25
2964	NYSE	TG	Thu, Feb 26, 2004	13.95	14.00	13.85	13.90
2963	NYSE	TG	Wed, Feb 25, 2004	13.78	14.19	13.73	13.95
2962	NYSE	TG	Tue, Feb 24, 2004	13.60	13.99	13.55	13.78
2961	NYSE	TG	Mon, Feb 23, 2004	13.61	13.61	13.40	13.60
2960	NYSE	TG	Fri, Feb 20, 2004	13.75	13.75	13.45	13.61
2959	NYSE	TG	Thu, Feb 19, 2004	14.00	14.05	13.74	13.75
2958	NYSE	TG	Wed, Feb 18, 2004	14.18	14.19	13.85	13.95
2957	NYSE	TG	Tue, Feb 17, 2004	14.17	14.26	14.10	14.13
2956	NYSE	TG	Fri, Feb 13, 2004	14.65	14.66	14.00	14.12
2955	NYSE	TG	Thu, Feb 12, 2004	14.32	14.91	14.30	14.59
2954	NYSE	TG	Wed, Feb 11, 2004	14.40	14.47	14.33	14.47
2953	NYSE	TG	Tue, Feb 10, 2004	14.45	14.60	14.32	14.60
2952	NYSE	TG	Mon, Feb 9, 2004	14.25	14.62	14.10	14.45
2951	NYSE	TG	Fri, Feb 6, 2004	14.38	14.38	14.20	14.25
2950	NYSE	TG	Thu, Feb 5, 2004	14.60	14.88	14.38	14.38
2949	NYSE	TG	Wed, Feb 4, 2004	15.00	15.15	14.50	14.50
2948	NYSE	TG	Tue, Feb 3, 2004	15.24	15.45	15.03	15.03
2947	NYSE	TG	Mon, Feb 2, 2004	15.58	15.67	15.23	15.24
2946	NYSE	TG	Fri, Jan 30, 2004	15.36	15.66	15.31	15.66
2945	NYSE	TG	Thu, Jan 29, 2004	15.66	15.89	15.29	15.31
2944	NYSE	TG	Wed, Jan 28, 2004	16.05	16.34	15.56	15.56
2943	NYSE	TG	Tue, Jan 27, 2004	16.72	16.79	15.72	16.05
2942	NYSE	TG	Mon, Jan 26, 2004	17.00	17.09	16.32	16.72
2941	NYSE	TG	Fri, Jan 23, 2004	17.65	17.68	16.64	17.20
2940	NYSE	TG	Thu, Jan 22, 2004	17.72	17.90	17.71	17.80
2939	NYSE	TG	Wed, Jan 21, 2004	17.55	17.90	17.52	17.72
2938	NYSE	TG	Tue, Jan 20, 2004	17.37	17.70	17.37	17.70
2937	NYSE	TG	Fri, Jan 16, 2004	17.35	17.61	17.32	17.57
2936	NYSE	TG	Thu, Jan 15, 2004	17.31	17.34	16.98	17.30
2935	NYSE	TG	Wed, Jan 14, 2004	16.95	17.31	16.80	17.31
2934	NYSE	TG	Tue, Jan 13, 2004	16.70	16.95	16.50	16.95
2933	NYSE	TG	Mon, Jan 12, 2004	16.50	16.81	16.42	16.80
2932	NYSE	TG	Fri, Jan 9, 2004	16.40	16.80	16.40	16.53
2931	NYSE	TG	Thu, Jan 8, 2004	16.15	16.73	16.13	16.49
2930	NYSE	TG	Wed, Jan 7, 2004	15.75	16.21	15.75	16.15
2929	NYSE	TG	Tue, Jan 6, 2004	16.19	16.32	15.92	15.92
2928	NYSE	TG	Mon, Jan 5, 2004	15.95	16.29	15.95	16.29
2927	NYSE	TG	Fri, Jan 2, 2004	15.63	16.10	15.63	15.85
2926	NYSE	TG	Wed, Dec 31, 2003	15.95	16.00	15.53	15.53
2925	NYSE	TG	Tue, Dec 30, 2003	16.07	16.30	15.95	16.13
2924	NYSE	TG	Mon, Dec 29, 2003	15.95	16.17	15.95	16.17
2923	NYSE	TG	Fri, Dec 26, 2003	15.75	16.05	15.75	16.05
2922	NYSE	TG	Wed, Dec 24, 2003	16.10	16.10	15.68	15.68
2921	NYSE	TG	Tue, Dec 23, 2003	15.80	16.10	15.63	16.10
2920	NYSE	TG	Mon, Dec 22, 2003	15.53	15.85	15.51	15.85
2919	NYSE	TG	Fri, Dec 19, 2003	15.57	15.64	15.46	15.53
2918	NYSE	TG	Thu, Dec 18, 2003	15.35	15.65	15.19	15.57
2917	NYSE	TG	Wed, Dec 17, 2003	15.51	15.51	15.08	15.40
2916	NYSE	TG	Tue, Dec 16, 2003	15.33	15.50	15.20	15.41
2915	NYSE	TG	Mon, Dec 15, 2003	15.78	15.95	15.25	15.25
2914	NYSE	TG	Fri, Dec 12, 2003	15.55	15.77	15.40	15.77
2913	NYSE	TG	Thu, Dec 11, 2003	15.19	15.72	15.15	15.72
2912	NYSE	TG	Wed, Dec 10, 2003	15.20	15.42	15.06	15.34
2911	NYSE	TG	Tue, Dec 9, 2003	15.73	15.73	15.33	15.33
2910	NYSE	TG	Mon, Dec 8, 2003	15.35	15.75	15.35	15.72
2909	NYSE	TG	Fri, Dec 5, 2003	15.67	15.73	15.33	15.35
2908	NYSE	TG	Thu, Dec 4, 2003	15.65	15.93	15.35	15.82
2907	NYSE	TG	Wed, Dec 3, 2003	15.94	16.00	15.63	15.65
2906	NYSE	TG	Tue, Dec 2, 2003	16.00	16.10	15.83	15.87
2905	NYSE	TG	Mon, Dec 1, 2003	15.50	16.00	15.40	15.95
2904	NYSE	TG	Fri, Nov 28, 2003	15.60	15.70	15.40	15.40
2903	NYSE	TG	Wed, Nov 26, 2003	15.69	15.79	15.50	15.58
2902	NYSE	TG	Tue, Nov 25, 2003	15.61	15.69	15.37	15.69
2901	NYSE	TG	Mon, Nov 24, 2003	14.98	15.46	14.93	15.41
2900	NYSE	TG	Fri, Nov 21, 2003	14.95	14.99	14.80	14.93
2899	NYSE	TG	Thu, Nov 20, 2003	14.88	15.00	14.60	14.94
2898	NYSE	TG	Wed, Nov 19, 2003	14.58	15.00	14.49	14.96
2897	NYSE	TG	Tue, Nov 18, 2003	14.81	15.06	14.49	14.62
2896	NYSE	TG	Mon, Nov 17, 2003	15.00	15.05	14.76	14.76
2895	NYSE	TG	Fri, Nov 14, 2003	15.40	15.50	15.05	15.06
2894	NYSE	TG	Thu, Nov 13, 2003	15.40	15.60	15.26	15.35
2893	NYSE	TG	Wed, Nov 12, 2003	15.17	15.40	15.07	15.40
2892	NYSE	TG	Tue, Nov 11, 2003	15.40	15.40	15.00	15.11
2891	NYSE	TG	Mon, Nov 10, 2003	15.90	16.00	15.50	15.50
2890	NYSE	TG	Fri, Nov 7, 2003	16.00	16.00	15.79	15.90
2889	NYSE	TG	Thu, Nov 6, 2003	15.92	16.00	15.68	16.00
2888	NYSE	TG	Wed, Nov 5, 2003	15.80	15.92	15.55	15.92
2887	NYSE	TG	Tue, Nov 4, 2003	15.90	16.00	15.64	15.92
2886	NYSE	TG	Mon, Nov 3, 2003	15.58	16.05	15.51	15.90
2885	NYSE	TG	Fri, Oct 31, 2003	15.41	15.77	15.40	15.58
2884	NYSE	TG	Thu, Oct 30, 2003	15.65	15.84	15.40	15.40
2883	NYSE	TG	Wed, Oct 29, 2003	15.63	15.76	15.50	15.53
2882	NYSE	TG	Tue, Oct 28, 2003	15.38	16.11	15.37	15.80
2881	NYSE	TG	Mon, Oct 27, 2003	15.09	15.40	15.09	15.34
2880	NYSE	TG	Fri, Oct 24, 2003	15.20	15.21	14.86	15.04
2879	NYSE	TG	Thu, Oct 23, 2003	15.35	15.53	15.22	15.30
2878	NYSE	TG	Wed, Oct 22, 2003	15.97	15.98	15.40	15.40
2877	NYSE	TG	Tue, Oct 21, 2003	16.19	16.23	15.90	16.05
2876	NYSE	TG	Mon, Oct 20, 2003	16.18	16.29	15.90	16.19
2875	NYSE	TG	Fri, Oct 17, 2003	16.50	16.50	16.15	16.18
2874	NYSE	TG	Thu, Oct 16, 2003	16.45	16.59	16.27	16.49
2873	NYSE	TG	Wed, Oct 15, 2003	16.49	16.60	16.24	16.52
2872	NYSE	TG	Tue, Oct 14, 2003	16.20	16.45	15.85	16.45
2871	NYSE	TG	Mon, Oct 13, 2003	15.99	16.31	15.93	16.20
2870	NYSE	TG	Fri, Oct 10, 2003	16.11	16.11	15.69	15.94
2869	NYSE	TG	Thu, Oct 9, 2003	15.85	16.20	15.72	16.18
2868	NYSE	TG	Wed, Oct 8, 2003	16.09	16.09	15.75	15.75
2867	NYSE	TG	Tue, Oct 7, 2003	15.72	16.04	15.61	16.04
2866	NYSE	TG	Mon, Oct 6, 2003	15.70	15.94	15.62	15.77
2865	NYSE	TG	Fri, Oct 3, 2003	15.45	15.75	15.45	15.70
2864	NYSE	TG	Thu, Oct 2, 2003	15.58	15.69	15.40	15.55
2863	NYSE	TG	Wed, Oct 1, 2003	14.98	15.60	14.92	15.60
2862	NYSE	TG	Tue, Sep 30, 2003	15.23	15.23	14.90	15.05
2861	NYSE	TG	Mon, Sep 29, 2003	14.60	15.37	14.50	15.25
2860	NYSE	TG	Fri, Sep 26, 2003	14.77	14.85	14.35	14.70
2859	NYSE	TG	Thu, Sep 25, 2003	15.15	15.27	14.77	14.77
2858	NYSE	TG	Wed, Sep 24, 2003	15.52	15.62	15.07	15.10
2857	NYSE	TG	Tue, Sep 23, 2003	15.53	15.80	15.35	15.60
2856	NYSE	TG	Mon, Sep 22, 2003	16.11	16.11	15.49	15.59
2855	NYSE	TG	Fri, Sep 19, 2003	16.04	16.39	15.92	16.11
2854	NYSE	TG	Thu, Sep 18, 2003	15.80	16.17	15.76	16.14
2853	NYSE	TG	Wed, Sep 17, 2003	16.05	16.05	15.72	15.75
2852	NYSE	TG	Tue, Sep 16, 2003	15.91	16.29	15.91	16.18
2851	NYSE	TG	Mon, Sep 15, 2003	16.10	16.28	15.95	16.01
2850	NYSE	TG	Fri, Sep 12, 2003	15.57	16.05	15.50	16.05
2849	NYSE	TG	Thu, Sep 11, 2003	15.55	15.74	15.18	15.62
2848	NYSE	TG	Wed, Sep 10, 2003	16.10	16.10	15.41	15.50
2847	NYSE	TG	Tue, Sep 9, 2003	16.60	16.60	15.76	16.15
2846	NYSE	TG	Mon, Sep 8, 2003	16.20	16.79	16.19	16.63
2845	NYSE	TG	Fri, Sep 5, 2003	16.70	16.75	16.02	16.14
2844	NYSE	TG	Thu, Sep 4, 2003	16.68	16.76	16.44	16.76
2843	NYSE	TG	Wed, Sep 3, 2003	16.62	17.00	16.41	16.71
2842	NYSE	TG	Tue, Sep 2, 2003	16.40	16.62	16.26	16.57
2841	NYSE	TG	Fri, Aug 29, 2003	16.13	16.35	15.95	16.35
2840	NYSE	TG	Thu, Aug 28, 2003	16.15	16.20	15.53	16.18
2839	NYSE	TG	Wed, Aug 27, 2003	15.90	16.12	15.60	16.10
2838	NYSE	TG	Tue, Aug 26, 2003	15.79	15.95	15.49	15.95
2837	NYSE	TG	Mon, Aug 25, 2003	15.58	15.80	15.55	15.80
2836	NYSE	TG	Fri, Aug 22, 2003	16.75	16.75	15.55	15.59
2835	NYSE	TG	Thu, Aug 21, 2003	16.39	16.70	16.39	16.70
2834	NYSE	TG	Wed, Aug 20, 2003	16.26	16.38	16.10	16.38
2833	NYSE	TG	Tue, Aug 19, 2003	15.93	16.37	15.82	16.31
2832	NYSE	TG	Mon, Aug 18, 2003	15.43	15.88	15.37	15.88
2831	NYSE	TG	Fri, Aug 15, 2003	15.40	15.45	15.25	15.38
2830	NYSE	TG	Thu, Aug 14, 2003	15.45	15.45	15.27	15.45
2829	NYSE	TG	Wed, Aug 13, 2003	15.27	15.45	15.18	15.45
2828	NYSE	TG	Tue, Aug 12, 2003	15.17	15.28	15.09	15.27
2827	NYSE	TG	Mon, Aug 11, 2003	15.65	15.66	15.14	15.23
2826	NYSE	TG	Fri, Aug 8, 2003	15.60	15.95	15.56	15.70
2825	NYSE	TG	Thu, Aug 7, 2003	15.61	15.70	15.12	15.60
2824	NYSE	TG	Wed, Aug 6, 2003	15.55	15.80	15.40	15.64
2823	NYSE	TG	Tue, Aug 5, 2003	15.41	15.70	15.35	15.55
2822	NYSE	TG	Mon, Aug 4, 2003	15.47	15.68	15.35	15.41
2821	NYSE	TG	Fri, Aug 1, 2003	15.75	15.76	15.23	15.47
2820	NYSE	TG	Thu, Jul 31, 2003	15.41	15.75	15.28	15.75
2819	NYSE	TG	Wed, Jul 30, 2003	15.40	15.50	15.08	15.46
2818	NYSE	TG	Tue, Jul 29, 2003	14.95	15.38	14.95	15.37
2817	NYSE	TG	Mon, Jul 28, 2003	15.00	15.19	14.90	15.00
2816	NYSE	TG	Fri, Jul 25, 2003	14.88	15.17	14.70	15.05
2815	NYSE	TG	Thu, Jul 24, 2003	14.52	14.85	14.41	14.84
2814	NYSE	TG	Wed, Jul 23, 2003	14.45	14.50	14.08	14.49
2813	NYSE	TG	Tue, Jul 22, 2003	13.93	14.42	13.40	14.39
2812	NYSE	TG	Mon, Jul 21, 2003	14.45	14.47	13.90	14.03
2811	NYSE	TG	Fri, Jul 18, 2003	14.36	14.45	13.80	14.45
2810	NYSE	TG	Thu, Jul 17, 2003	14.56	14.58	14.12	14.43
2809	NYSE	TG	Wed, Jul 16, 2003	14.80	14.88	14.30	14.66
2808	NYSE	TG	Tue, Jul 15, 2003	14.66	14.76	14.38	14.75
2807	NYSE	TG	Mon, Jul 14, 2003	14.95	15.05	14.58	14.70
2806	NYSE	TG	Fri, Jul 11, 2003	14.39	14.95	14.39	14.89
2805	NYSE	TG	Thu, Jul 10, 2003	14.95	14.95	14.37	14.39
2804	NYSE	TG	Wed, Jul 9, 2003	14.95	15.10	14.75	15.00
2803	NYSE	TG	Tue, Jul 8, 2003	14.95	15.00	14.73	14.89
2802	NYSE	TG	Mon, Jul 7, 2003	14.80	14.95	14.64	14.90
2801	NYSE	TG	Thu, Jul 3, 2003	14.90	14.94	14.67	14.80
2800	NYSE	TG	Wed, Jul 2, 2003	14.79	14.95	14.60	14.95
2799	NYSE	TG	Tue, Jul 1, 2003	14.99	15.00	14.40	14.78
2798	NYSE	TG	Mon, Jun 30, 2003	15.26	15.30	14.71	14.99
2797	NYSE	TG	Fri, Jun 27, 2003	14.90	15.27	14.81	15.16
2796	NYSE	TG	Thu, Jun 26, 2003	15.02	15.02	14.75	14.94
2795	NYSE	TG	Wed, Jun 25, 2003	14.90	15.07	14.85	15.02
2794	NYSE	TG	Tue, Jun 24, 2003	15.00	15.07	14.72	14.98
2793	NYSE	TG	Mon, Jun 23, 2003	15.45	15.45	14.99	14.99
2792	NYSE	TG	Fri, Jun 20, 2003	15.54	15.60	15.40	15.50
2791	NYSE	TG	Thu, Jun 19, 2003	15.45	15.55	15.25	15.52
2790	NYSE	TG	Wed, Jun 18, 2003	15.44	15.54	15.20	15.53
2789	NYSE	TG	Tue, Jun 17, 2003	15.10	15.53	14.65	15.53
2788	NYSE	TG	Mon, Jun 16, 2003	15.18	15.32	15.00	15.10
2787	NYSE	TG	Fri, Jun 13, 2003	15.06	15.10	14.60	15.10
2786	NYSE	TG	Thu, Jun 12, 2003	15.67	15.67	14.91	15.06
2785	NYSE	TG	Wed, Jun 11, 2003	15.00	15.67	14.86	15.67
2784	NYSE	TG	Tue, Jun 10, 2003	14.85	15.10	14.60	15.01
2783	NYSE	TG	Mon, Jun 9, 2003	15.10	15.12	14.80	14.95
2782	NYSE	TG	Fri, Jun 6, 2003	15.05	15.52	15.05	15.24
2781	NYSE	TG	Thu, Jun 5, 2003	14.75	15.05	14.70	14.85
2780	NYSE	TG	Wed, Jun 4, 2003	14.51	14.78	14.51	14.75
2779	NYSE	TG	Tue, Jun 3, 2003	14.35	14.58	14.30	14.51
2778	NYSE	TG	Mon, Jun 2, 2003	14.20	14.38	14.00	14.38
2777	NYSE	TG	Fri, May 30, 2003	13.59	14.15	13.58	14.10
2776	NYSE	TG	Thu, May 29, 2003	13.75	13.75	13.14	13.49
2775	NYSE	TG	Wed, May 28, 2003	13.40	14.70	13.40	13.85
2774	NYSE	TG	Tue, May 27, 2003	13.20	13.50	13.20	13.44
2773	NYSE	TG	Fri, May 23, 2003	13.05	13.28	13.00	13.22
2772	NYSE	TG	Thu, May 22, 2003	13.10	13.10	13.00	13.02
2771	NYSE	TG	Wed, May 21, 2003	13.22	13.31	13.00	13.20
2770	NYSE	TG	Tue, May 20, 2003	13.05	13.22	13.00	13.22
2769	NYSE	TG	Mon, May 19, 2003	12.95	13.10	12.70	13.00
2768	NYSE	TG	Fri, May 16, 2003	13.29	13.36	13.00	13.00
2767	NYSE	TG	Thu, May 15, 2003	13.05	13.37	13.01	13.29
2766	NYSE	TG	Wed, May 14, 2003	12.84	13.06	12.84	12.98
2765	NYSE	TG	Tue, May 13, 2003	13.05	13.13	12.93	12.94
2764	NYSE	TG	Mon, May 12, 2003	12.75	13.05	12.75	12.97
2763	NYSE	TG	Fri, May 9, 2003	12.55	12.95	12.55	12.75
2762	NYSE	TG	Thu, May 8, 2003	12.75	12.81	12.50	12.60
2761	NYSE	TG	Wed, May 7, 2003	12.85	12.90	12.70	12.80
2760	NYSE	TG	Tue, May 6, 2003	12.95	12.96	12.90	12.92
2759	NYSE	TG	Mon, May 5, 2003	13.10	13.10	12.82	12.95
2758	NYSE	TG	Fri, May 2, 2003	12.80	13.20	12.80	13.10
2757	NYSE	TG	Thu, May 1, 2003	12.80	12.93	12.55	12.90
2756	NYSE	TG	Wed, Apr 30, 2003	12.93	13.09	12.85	12.86
2755	NYSE	TG	Tue, Apr 29, 2003	13.00	13.10	12.83	12.92
2754	NYSE	TG	Mon, Apr 28, 2003	12.71	13.03	12.69	12.80
2753	NYSE	TG	Fri, Apr 25, 2003	12.97	12.97	12.65	12.66
2752	NYSE	TG	Thu, Apr 24, 2003	12.40	13.16	12.35	13.07
2751	NYSE	TG	Wed, Apr 23, 2003	12.70	12.80	12.40	12.48
2750	NYSE	TG	Tue, Apr 22, 2003	12.78	13.03	12.75	12.92
2749	NYSE	TG	Mon, Apr 21, 2003	13.08	13.13	12.98	12.98
2748	NYSE	TG	Thu, Apr 17, 2003	12.85	13.18	12.80	13.18
2747	NYSE	TG	Wed, Apr 16, 2003	13.10	13.10	12.63	12.68
2746	NYSE	TG	Tue, Apr 15, 2003	13.35	13.35	12.95	13.02
2745	NYSE	TG	Mon, Apr 14, 2003	12.82	13.27	12.72	13.27
2744	NYSE	TG	Fri, Apr 11, 2003	13.02	13.02	12.72	12.81
2743	NYSE	TG	Thu, Apr 10, 2003	12.91	13.24	12.91	13.12
2742	NYSE	TG	Wed, Apr 9, 2003	13.56	13.58	12.87	12.91
2741	NYSE	TG	Tue, Apr 8, 2003	13.42	13.65	13.35	13.51
2740	NYSE	TG	Mon, Apr 7, 2003	12.90	13.65	12.70	13.51
2739	NYSE	TG	Fri, Apr 4, 2003	12.95	13.16	12.80	12.80
2738	NYSE	TG	Thu, Apr 3, 2003	12.96	13.03	12.75	13.02
2737	NYSE	TG	Wed, Apr 2, 2003	12.06	12.91	12.00	12.76
2736	NYSE	TG	Tue, Apr 1, 2003	12.00	12.15	11.85	11.96
2735	NYSE	TG	Mon, Mar 31, 2003	11.81	12.20	11.57	11.95
2734	NYSE	TG	Fri, Mar 28, 2003	11.86	12.00	11.50	11.91
2733	NYSE	TG	Thu, Mar 27, 2003	11.70	11.87	11.41	11.87
2732	NYSE	TG	Wed, Mar 26, 2003	12.20	12.20	11.70	11.79
2731	NYSE	TG	Tue, Mar 25, 2003	12.14	12.43	12.08	12.16
2730	NYSE	TG	Mon, Mar 24, 2003	12.55	12.57	12.05	12.05
2729	NYSE	TG	Fri, Mar 21, 2003	11.90	12.65	11.63	12.65
2728	NYSE	TG	Thu, Mar 20, 2003	11.90	12.10	11.69	11.95
2727	NYSE	TG	Wed, Mar 19, 2003	12.05	12.15	11.87	12.00
2726	NYSE	TG	Tue, Mar 18, 2003	11.34	12.10	11.26	12.08
2725	NYSE	TG	Mon, Mar 17, 2003	10.99	11.48	10.75	11.44
2724	NYSE	TG	Fri, Mar 14, 2003	11.30	11.41	10.99	11.09
2723	NYSE	TG	Thu, Mar 13, 2003	10.65	11.26	10.60	11.26
2722	NYSE	TG	Wed, Mar 12, 2003	10.73	10.74	10.45	10.60
2721	NYSE	TG	Tue, Mar 11, 2003	11.05	11.05	10.73	10.80
2720	NYSE	TG	Mon, Mar 10, 2003	10.66	11.20	10.66	11.05
2719	NYSE	TG	Fri, Mar 7, 2003	11.10	11.11	10.75	10.76
2718	NYSE	TG	Thu, Mar 6, 2003	11.59	11.59	11.18	11.18
2717	NYSE	TG	Wed, Mar 5, 2003	11.20	11.72	11.20	11.59
2716	NYSE	TG	Tue, Mar 4, 2003	11.50	11.62	11.28	11.30
2715	NYSE	TG	Mon, Mar 3, 2003	11.42	11.53	11.11	11.46
2714	NYSE	TG	Fri, Feb 28, 2003	11.45	11.60	11.32	11.32
2713	NYSE	TG	Thu, Feb 27, 2003	11.20	11.54	11.20	11.38
2712	NYSE	TG	Wed, Feb 26, 2003	11.45	11.56	11.10	11.10
2711	NYSE	TG	Tue, Feb 25, 2003	10.97	11.45	10.97	11.45
2710	NYSE	TG	Mon, Feb 24, 2003	11.45	11.46	10.64	10.97
2709	NYSE	TG	Fri, Feb 21, 2003	11.45	11.70	11.45	11.49
2708	NYSE	TG	Thu, Feb 20, 2003	11.65	11.65	11.41	11.51
2707	NYSE	TG	Wed, Feb 19, 2003	11.70	11.81	11.30	11.57
2706	NYSE	TG	Tue, Feb 18, 2003	11.43	11.80	11.15	11.70
2705	NYSE	TG	Fri, Feb 14, 2003	11.80	11.88	11.37	11.40
2704	NYSE	TG	Thu, Feb 13, 2003	11.65	11.85	11.55	11.76
2703	NYSE	TG	Wed, Feb 12, 2003	12.08	12.25	11.75	11.75
2702	NYSE	TG	Tue, Feb 11, 2003	12.50	12.50	12.10	12.13
2701	NYSE	TG	Mon, Feb 10, 2003	12.15	12.63	12.07	12.50
2700	NYSE	TG	Fri, Feb 7, 2003	12.35	12.53	12.25	12.25
2699	NYSE	TG	Thu, Feb 6, 2003	12.05	12.50	12.05	12.29
2698	NYSE	TG	Wed, Feb 5, 2003	12.41	12.66	12.05	12.15
2697	NYSE	TG	Tue, Feb 4, 2003	12.90	12.95	12.30	12.31
2696	NYSE	TG	Mon, Feb 3, 2003	13.05	13.15	12.80	12.81
2695	NYSE	TG	Fri, Jan 31, 2003	12.11	12.80	12.05	12.70
2694	NYSE	TG	Thu, Jan 30, 2003	12.15	12.20	12.10	12.10
2693	NYSE	TG	Wed, Jan 29, 2003	12.10	12.33	12.00	12.05
2692	NYSE	TG	Tue, Jan 28, 2003	12.21	12.35	11.82	12.10
2691	NYSE	TG	Mon, Jan 27, 2003	12.45	12.52	12.21	12.21
2690	NYSE	TG	Fri, Jan 24, 2003	12.65	12.66	12.38	12.39
2689	NYSE	TG	Thu, Jan 23, 2003	12.72	12.82	12.47	12.70
2688	NYSE	TG	Wed, Jan 22, 2003	13.05	13.05	12.68	12.72
2687	NYSE	TG	Tue, Jan 21, 2003	13.15	13.30	12.80	13.00
2686	NYSE	TG	Fri, Jan 17, 2003	13.34	13.43	13.10	13.32
2685	NYSE	TG	Thu, Jan 16, 2003	13.35	13.50	13.21	13.36
2684	NYSE	TG	Wed, Jan 15, 2003	13.50	13.61	13.38	13.40
2683	NYSE	TG	Tue, Jan 14, 2003	13.78	13.80	13.15	13.50
2682	NYSE	TG	Mon, Jan 13, 2003	13.95	13.95	13.65	13.78
2681	NYSE	TG	Fri, Jan 10, 2003	13.91	13.98	13.63	13.85
2680	NYSE	TG	Thu, Jan 9, 2003	13.97	14.25	13.71	13.90
2679	NYSE	TG	Wed, Jan 8, 2003	14.40	14.40	13.90	13.95
2678	NYSE	TG	Tue, Jan 7, 2003	14.48	14.50	14.26	14.47
2677	NYSE	TG	Mon, Jan 6, 2003	14.55	14.60	14.28	14.48
2676	NYSE	TG	Fri, Jan 3, 2003	15.07	15.12	14.51	14.51
2675	NYSE	TG	Thu, Jan 2, 2003	15.05	15.15	14.94	15.08
2674	NYSE	TG	Tue, Dec 31, 2002	14.90	15.07	14.63	15.00
2673	NYSE	TG	Mon, Dec 30, 2002	14.95	14.95	14.65	14.75
2672	NYSE	TG	Fri, Dec 27, 2002	15.09	15.23	14.96	15.00
2671	NYSE	TG	Thu, Dec 26, 2002	15.16	15.40	15.00	15.10
2670	NYSE	TG	Tue, Dec 24, 2002	15.10	15.35	15.10	15.15
2669	NYSE	TG	Mon, Dec 23, 2002	14.95	15.15	14.80	15.05
2668	NYSE	TG	Fri, Dec 20, 2002	14.94	15.07	14.80	14.87
2667	NYSE	TG	Thu, Dec 19, 2002	14.45	14.80	14.45	14.74
2666	NYSE	TG	Wed, Dec 18, 2002	14.46	14.82	14.33	14.35
2665	NYSE	TG	Tue, Dec 17, 2002	14.66	14.91	14.40	14.56
2664	NYSE	TG	Mon, Dec 16, 2002	14.00	14.67	14.00	14.67
2663	NYSE	TG	Fri, Dec 13, 2002	14.45	14.49	13.95	13.95
2662	NYSE	TG	Thu, Dec 12, 2002	14.59	14.65	14.34	14.48
2661	NYSE	TG	Wed, Dec 11, 2002	13.90	14.35	13.90	14.29
2660	NYSE	TG	Tue, Dec 10, 2002	13.95	14.15	13.85	13.98
2659	NYSE	TG	Mon, Dec 9, 2002	14.21	14.21	13.73	13.90
2658	NYSE	TG	Fri, Dec 6, 2002	14.28	14.31	14.00	14.23
2657	NYSE	TG	Thu, Dec 5, 2002	14.01	14.48	14.00	14.36
2656	NYSE	TG	Wed, Dec 4, 2002	14.10	14.31	14.00	14.11
2655	NYSE	TG	Tue, Dec 3, 2002	14.30	14.39	14.15	14.15
2654	NYSE	TG	Mon, Dec 2, 2002	14.15	14.40	14.00	14.40
2653	NYSE	TG	Fri, Nov 29, 2002	14.75	14.75	14.25	14.25
2652	NYSE	TG	Wed, Nov 27, 2002	13.88	14.57	13.88	14.55
2651	NYSE	TG	Tue, Nov 26, 2002	13.97	14.10	13.78	13.86
2650	NYSE	TG	Mon, Nov 25, 2002	13.70	14.18	13.70	14.00
2649	NYSE	TG	Fri, Nov 22, 2002	13.53	13.94	13.53	13.70
2648	NYSE	TG	Thu, Nov 21, 2002	13.90	13.90	13.46	13.55
2647	NYSE	TG	Wed, Nov 20, 2002	13.02	13.87	13.02	13.80
2646	NYSE	TG	Tue, Nov 19, 2002	13.27	13.48	13.07	13.12
2645	NYSE	TG	Mon, Nov 18, 2002	13.45	13.65	13.22	13.30
2644	NYSE	TG	Fri, Nov 15, 2002	13.54	13.67	13.35	13.35
2643	NYSE	TG	Thu, Nov 14, 2002	13.57	13.87	13.27	13.57
2642	NYSE	TG	Wed, Nov 13, 2002	13.00	13.59	13.00	13.47
2641	NYSE	TG	Tue, Nov 12, 2002	13.05	13.35	12.99	13.00
2640	NYSE	TG	Mon, Nov 11, 2002	13.20	13.22	12.66	13.00
2639	NYSE	TG	Fri, Nov 8, 2002	13.00	13.20	13.00	13.15
2638	NYSE	TG	Thu, Nov 7, 2002	12.95	12.99	12.80	12.80
2637	NYSE	TG	Wed, Nov 6, 2002	12.90	13.28	12.90	13.02
2636	NYSE	TG	Tue, Nov 5, 2002	12.98	13.09	12.95	13.00
2635	NYSE	TG	Mon, Nov 4, 2002	13.00	13.14	13.00	13.05
2634	NYSE	TG	Fri, Nov 1, 2002	12.88	13.35	12.84	12.90
2633	NYSE	TG	Thu, Oct 31, 2002	13.06	13.13	12.80	12.90
2632	NYSE	TG	Wed, Oct 30, 2002	12.82	13.12	12.82	13.05
2631	NYSE	TG	Tue, Oct 29, 2002	12.29	12.83	12.12	12.83
2630	NYSE	TG	Mon, Oct 28, 2002	12.25	12.54	12.22	12.30
2629	NYSE	TG	Fri, Oct 25, 2002	12.28	12.40	11.90	12.25
2628	NYSE	TG	Thu, Oct 24, 2002	12.42	12.42	12.00	12.28
2627	NYSE	TG	Wed, Oct 23, 2002	12.21	12.60	11.95	12.37
2626	NYSE	TG	Tue, Oct 22, 2002	12.98	12.99	12.12	12.30
2625	NYSE	TG	Mon, Oct 21, 2002	12.95	13.20	12.70	12.90
2624	NYSE	TG	Fri, Oct 18, 2002	12.91	13.12	12.50	12.91
2623	NYSE	TG	Thu, Oct 17, 2002	12.71	13.15	12.55	13.01
2622	NYSE	TG	Wed, Oct 16, 2002	15.00	15.00	12.20	12.70
2621	NYSE	TG	Tue, Oct 15, 2002	15.35	15.70	15.35	15.56
2620	NYSE	TG	Mon, Oct 14, 2002	15.35	15.50	15.29	15.40
2619	NYSE	TG	Fri, Oct 11, 2002	15.25	15.57	15.25	15.30
2618	NYSE	TG	Thu, Oct 10, 2002	14.70	15.15	14.65	15.00
2617	NYSE	TG	Wed, Oct 9, 2002	15.50	15.50	14.74	14.80
2616	NYSE	TG	Tue, Oct 8, 2002	15.43	15.77	15.05	15.72
2615	NYSE	TG	Mon, Oct 7, 2002	15.56	15.80	15.23	15.40
2614	NYSE	TG	Fri, Oct 4, 2002	16.20	16.25	15.51	15.58
2613	NYSE	TG	Thu, Oct 3, 2002	16.65	16.93	16.37	16.40
2612	NYSE	TG	Wed, Oct 2, 2002	17.45	17.50	16.58	16.73
2611	NYSE	TG	Tue, Oct 1, 2002	16.85	17.65	16.49	17.65
2610	NYSE	TG	Mon, Sep 30, 2002	16.49	16.80	16.08	16.75
2609	NYSE	TG	Fri, Sep 27, 2002	17.45	17.53	16.44	16.50
2608	NYSE	TG	Thu, Sep 26, 2002	16.80	17.45	16.70	17.45
2607	NYSE	TG	Wed, Sep 25, 2002	17.44	17.45	16.33	16.75
2606	NYSE	TG	Tue, Sep 24, 2002	17.23	17.45	17.00	17.45
2605	NYSE	TG	Mon, Sep 23, 2002	17.61	17.62	17.20	17.30
2604	NYSE	TG	Fri, Sep 20, 2002	17.66	17.83	17.32	17.63
2603	NYSE	TG	Thu, Sep 19, 2002	17.25	17.55	17.05	17.41
2602	NYSE	TG	Wed, Sep 18, 2002	17.45	17.48	17.23	17.43
2601	NYSE	TG	Tue, Sep 17, 2002	18.00	18.10	17.50	17.50
2600	NYSE	TG	Mon, Sep 16, 2002	18.01	18.14	17.75	17.75
2599	NYSE	TG	Fri, Sep 13, 2002	17.00	18.05	17.00	18.05
2598	NYSE	TG	Thu, Sep 12, 2002	18.05	18.05	17.40	17.41
2597	NYSE	TG	Wed, Sep 11, 2002	18.05	18.25	18.00	18.05
2596	NYSE	TG	Tue, Sep 10, 2002	17.60	18.05	17.40	18.05
2595	NYSE	TG	Mon, Sep 9, 2002	18.00	18.00	17.60	17.79
2594	NYSE	TG	Fri, Sep 6, 2002	17.50	17.96	17.50	17.75
2593	NYSE	TG	Thu, Sep 5, 2002	17.92	17.92	17.20	17.38
2592	NYSE	TG	Wed, Sep 4, 2002	17.35	18.00	17.35	18.00
2591	NYSE	TG	Tue, Sep 3, 2002	17.72	17.73	17.25	17.35
2590	NYSE	TG	Fri, Aug 30, 2002	18.10	18.28	17.65	17.75
2589	NYSE	TG	Thu, Aug 29, 2002	18.10	18.25	17.85	18.05
2588	NYSE	TG	Wed, Aug 28, 2002	18.45	18.60	18.00	18.00
2587	NYSE	TG	Tue, Aug 27, 2002	19.01	19.23	18.55	18.55
2586	NYSE	TG	Mon, Aug 26, 2002	18.50	19.00	18.25	18.99
2585	NYSE	TG	Fri, Aug 23, 2002	18.65	18.85	18.55	18.58
2584	NYSE	TG	Thu, Aug 22, 2002	18.90	18.98	18.58	18.75
2583	NYSE	TG	Wed, Aug 21, 2002	18.01	18.70	17.94	18.70
2582	NYSE	TG	Tue, Aug 20, 2002	18.15	18.25	17.84	18.00
2581	NYSE	TG	Mon, Aug 19, 2002	17.73	18.28	17.73	18.15
2580	NYSE	TG	Fri, Aug 16, 2002	17.38	17.70	17.38	17.70
2579	NYSE	TG	Thu, Aug 15, 2002	18.08	18.08	17.35	17.38
2578	NYSE	TG	Wed, Aug 14, 2002	17.46	18.09	16.62	18.07
2577	NYSE	TG	Tue, Aug 13, 2002	17.90	17.95	17.35	17.46
2576	NYSE	TG	Mon, Aug 12, 2002	18.16	18.16	17.35	18.00
2575	NYSE	TG	Fri, Aug 9, 2002	18.20	18.20	17.40	18.20
2574	NYSE	TG	Thu, Aug 8, 2002	17.44	18.20	17.35	18.20
2573	NYSE	TG	Wed, Aug 7, 2002	16.95	17.54	16.55	17.54
2572	NYSE	TG	Tue, Aug 6, 2002	16.32	17.05	16.00	17.05
2571	NYSE	TG	Mon, Aug 5, 2002	16.82	16.82	16.00	16.28
2570	NYSE	TG	Fri, Aug 2, 2002	17.70	17.72	16.47	16.82
2569	NYSE	TG	Thu, Aug 1, 2002	17.49	17.80	17.12	17.60
2568	NYSE	TG	Wed, Jul 31, 2002	17.60	18.10	17.28	17.50
2567	NYSE	TG	Tue, Jul 30, 2002	18.40	18.40	17.37	17.80
2566	NYSE	TG	Mon, Jul 29, 2002	16.97	18.40	16.70	18.40
2565	NYSE	TG	Fri, Jul 26, 2002	16.90	17.00	16.64	16.95
2564	NYSE	TG	Thu, Jul 25, 2002	16.25	16.90	16.18	16.80
2563	NYSE	TG	Wed, Jul 24, 2002	15.90	16.30	15.67	16.25
2562	NYSE	TG	Tue, Jul 23, 2002	16.90	17.40	16.44	16.60
2561	NYSE	TG	Mon, Jul 22, 2002	18.10	18.30	17.20	17.40
2560	NYSE	TG	Fri, Jul 19, 2002	19.05	19.12	17.95	18.25
2559	NYSE	TG	Thu, Jul 18, 2002	19.35	19.50	19.00	19.12
2558	NYSE	TG	Wed, Jul 17, 2002	19.70	19.97	19.30	19.45
2557	NYSE	TG	Tue, Jul 16, 2002	20.40	20.40	19.65	19.70
2556	NYSE	TG	Mon, Jul 15, 2002	21.20	21.21	20.00	20.40
2555	NYSE	TG	Fri, Jul 12, 2002	21.35	21.47	21.13	21.25
2554	NYSE	TG	Thu, Jul 11, 2002	21.40	21.50	21.00	21.45
2553	NYSE	TG	Wed, Jul 10, 2002	22.23	22.23	21.43	21.44
2552	NYSE	TG	Tue, Jul 9, 2002	22.20	22.75	22.15	22.21
2551	NYSE	TG	Mon, Jul 8, 2002	22.68	23.06	22.30	22.35
2550	NYSE	TG	Fri, Jul 5, 2002	22.11	22.80	22.11	22.70
2549	NYSE	TG	Wed, Jul 3, 2002	22.05	22.30	21.86	22.10
2548	NYSE	TG	Tue, Jul 2, 2002	23.06	23.50	21.85	21.96
2547	NYSE	TG	Mon, Jul 1, 2002	24.15	24.15	23.00	23.07
2546	NYSE	TG	Fri, Jun 28, 2002	23.17	24.15	23.10	24.15
2545	NYSE	TG	Thu, Jun 27, 2002	22.55	23.16	22.10	23.15
2544	NYSE	TG	Wed, Jun 26, 2002	22.10	22.74	21.85	22.58
2543	NYSE	TG	Tue, Jun 25, 2002	22.35	22.60	22.18	22.18
2542	NYSE	TG	Mon, Jun 24, 2002	22.28	22.29	21.88	22.28
2541	NYSE	TG	Fri, Jun 21, 2002	22.00	22.28	21.78	22.28
2540	NYSE	TG	Thu, Jun 20, 2002	21.52	22.03	21.50	21.80
2539	NYSE	TG	Wed, Jun 19, 2002	21.60	22.10	21.30	21.52
2538	NYSE	TG	Tue, Jun 18, 2002	22.00	22.00	21.25	21.69
2537	NYSE	TG	Mon, Jun 17, 2002	21.55	22.21	21.50	22.00
2536	NYSE	TG	Fri, Jun 14, 2002	21.56	21.70	21.08	21.68
2535	NYSE	TG	Thu, Jun 13, 2002	21.55	21.62	21.38	21.56
2534	NYSE	TG	Wed, Jun 12, 2002	21.50	21.85	21.45	21.61
2533	NYSE	TG	Tue, Jun 11, 2002	21.25	21.68	21.15	21.40
2532	NYSE	TG	Mon, Jun 10, 2002	21.00	21.50	21.00	21.30
2531	NYSE	TG	Fri, Jun 7, 2002	21.10	21.38	20.63	20.96
2530	NYSE	TG	Thu, Jun 6, 2002	22.10	22.10	20.84	21.00
2529	NYSE	TG	Wed, Jun 5, 2002	22.20	22.45	21.42	22.15
2528	NYSE	TG	Tue, Jun 4, 2002	22.01	22.35	21.60	22.20
2527	NYSE	TG	Mon, Jun 3, 2002	23.05	23.05	22.05	22.05
2526	NYSE	TG	Fri, May 31, 2002	22.80	23.25	22.60	23.10
2525	NYSE	TG	Thu, May 30, 2002	22.97	23.30	22.78	22.90
2524	NYSE	TG	Wed, May 29, 2002	22.84	23.25	22.51	22.97
2523	NYSE	TG	Tue, May 28, 2002	23.35	23.35	22.29	22.76
2522	NYSE	TG	Fri, May 24, 2002	23.65	23.95	23.46	23.50
2521	NYSE	TG	Thu, May 23, 2002	24.00	24.00	23.15	23.80
2520	NYSE	TG	Wed, May 22, 2002	24.20	24.35	23.60	24.10
2519	NYSE	TG	Tue, May 21, 2002	24.60	24.65	23.61	24.10
2518	NYSE	TG	Mon, May 20, 2002	24.80	24.80	24.50	24.60
2517	NYSE	TG	Fri, May 17, 2002	24.85	24.85	24.50	24.72
2516	NYSE	TG	Thu, May 16, 2002	24.45	24.90	24.45	24.63
2515	NYSE	TG	Wed, May 15, 2002	24.45	24.70	24.14	24.70
2514	NYSE	TG	Tue, May 14, 2002	23.80	24.46	23.64	24.41
2513	NYSE	TG	Mon, May 13, 2002	23.53	23.85	23.43	23.80
2512	NYSE	TG	Fri, May 10, 2002	23.85	23.85	23.35	23.55
2511	NYSE	TG	Thu, May 9, 2002	23.85	24.10	23.71	23.75
2510	NYSE	TG	Wed, May 8, 2002	23.50	24.23	23.50	23.95
2509	NYSE	TG	Tue, May 7, 2002	23.60	23.71	23.40	23.50
2508	NYSE	TG	Mon, May 6, 2002	24.00	24.35	23.69	23.75
2507	NYSE	TG	Fri, May 3, 2002	23.25	24.00	23.13	23.94
2506	NYSE	TG	Thu, May 2, 2002	22.80	23.30	22.79	23.25
2505	NYSE	TG	Wed, May 1, 2002	22.85	23.27	22.73	22.90
2504	NYSE	TG	Tue, Apr 30, 2002	22.20	22.97	22.10	22.95
2503	NYSE	TG	Mon, Apr 29, 2002	22.95	23.19	22.70	22.72
2502	NYSE	TG	Fri, Apr 26, 2002	23.05	23.30	23.05	23.17
2501	NYSE	TG	Thu, Apr 25, 2002	22.95	23.27	22.85	23.15
2500	NYSE	TG	Wed, Apr 24, 2002	23.10	23.20	22.40	22.93
2499	NYSE	TG	Tue, Apr 23, 2002	23.00	23.18	22.94	23.05
2498	NYSE	TG	Mon, Apr 22, 2002	22.95	22.97	22.43	22.96
2497	NYSE	TG	Fri, Apr 19, 2002	22.27	23.00	22.20	22.89
2496	NYSE	TG	Thu, Apr 18, 2002	21.60	22.18	21.22	22.18
2495	NYSE	TG	Wed, Apr 17, 2002	21.40	21.86	21.40	21.70
2494	NYSE	TG	Tue, Apr 16, 2002	20.95	21.70	20.65	21.61
2493	NYSE	TG	Mon, Apr 15, 2002	21.05	21.20	20.65	20.95
2492	NYSE	TG	Fri, Apr 12, 2002	20.95	21.30	20.50	21.30
2491	NYSE	TG	Thu, Apr 11, 2002	20.80	21.01	20.60	20.80
2490	NYSE	TG	Wed, Apr 10, 2002	20.55	21.00	20.39	21.00
2489	NYSE	TG	Tue, Apr 9, 2002	20.10	20.75	19.89	20.75
2488	NYSE	TG	Mon, Apr 8, 2002	19.90	20.00	18.75	20.00
2487	NYSE	TG	Fri, Apr 5, 2002	19.15	20.30	19.05	19.85
2486	NYSE	TG	Thu, Apr 4, 2002	18.90	19.15	18.40	19.15
2485	NYSE	TG	Wed, Apr 3, 2002	19.05	19.27	18.70	18.90
2484	NYSE	TG	Tue, Apr 2, 2002	19.05	19.08	18.80	18.96
2483	NYSE	TG	Mon, Apr 1, 2002	18.85	19.30	18.70	19.22
2482	NYSE	TG	Thu, Mar 28, 2002	19.30	19.35	18.50	18.70
2481	NYSE	TG	Wed, Mar 27, 2002	18.70	19.45	18.70	19.45
2480	NYSE	TG	Tue, Mar 26, 2002	19.15	19.38	18.40	18.80
2479	NYSE	TG	Mon, Mar 25, 2002	19.10	19.45	19.00	19.05
2478	NYSE	TG	Fri, Mar 22, 2002	19.90	20.00	19.10	19.35
2477	NYSE	TG	Thu, Mar 21, 2002	19.40	19.80	19.27	19.75
2476	NYSE	TG	Wed, Mar 20, 2002	19.55	19.71	19.23	19.27
2475	NYSE	TG	Tue, Mar 19, 2002	19.35	19.70	19.26	19.70
2474	NYSE	TG	Mon, Mar 18, 2002	19.20	19.47	18.84	19.46
2473	NYSE	TG	Fri, Mar 15, 2002	18.90	19.46	18.90	19.28
2472	NYSE	TG	Thu, Mar 14, 2002	19.30	19.39	19.20	19.35
2471	NYSE	TG	Wed, Mar 13, 2002	19.41	19.53	19.00	19.22
2470	NYSE	TG	Tue, Mar 12, 2002	19.25	19.50	18.90	19.45
2469	NYSE	TG	Mon, Mar 11, 2002	19.20	19.50	18.85	19.35
2468	NYSE	TG	Fri, Mar 8, 2002	19.05	19.25	18.85	19.24
2467	NYSE	TG	Thu, Mar 7, 2002	18.80	19.10	18.15	19.04
2466	NYSE	TG	Wed, Mar 6, 2002	18.75	19.16	18.70	19.02
2465	NYSE	TG	Tue, Mar 5, 2002	18.90	19.14	18.70	18.75
2464	NYSE	TG	Mon, Mar 4, 2002	18.65	19.25	18.40	18.90
2463	NYSE	TG	Fri, Mar 1, 2002	18.50	18.92	18.09	18.85
2462	NYSE	TG	Thu, Feb 28, 2002	18.50	18.60	18.04	18.60
2461	NYSE	TG	Wed, Feb 27, 2002	18.20	18.66	18.15	18.60
2460	NYSE	TG	Tue, Feb 26, 2002	18.50	18.54	18.28	18.28
2459	NYSE	TG	Mon, Feb 25, 2002	18.18	18.25	17.99	18.13
2458	NYSE	TG	Fri, Feb 22, 2002	17.80	18.24	17.65	18.15
2457	NYSE	TG	Thu, Feb 21, 2002	17.90	18.05	17.63	17.75
2456	NYSE	TG	Wed, Feb 20, 2002	17.80	18.20	17.72	18.00
2455	NYSE	TG	Tue, Feb 19, 2002	18.50	18.50	17.65	17.80
2454	NYSE	TG	Fri, Feb 15, 2002	18.05	19.02	18.00	18.65
2453	NYSE	TG	Thu, Feb 14, 2002	18.10	18.25	17.91	18.20
2452	NYSE	TG	Wed, Feb 13, 2002	17.90	18.05	17.66	18.00
2451	NYSE	TG	Tue, Feb 12, 2002	18.00	18.00	17.78	17.85
2450	NYSE	TG	Mon, Feb 11, 2002	17.85	18.20	17.56	18.05
2449	NYSE	TG	Fri, Feb 8, 2002	16.85	17.85	16.85	17.85
2448	NYSE	TG	Thu, Feb 7, 2002	17.10	17.25	16.77	16.85
2447	NYSE	TG	Wed, Feb 6, 2002	17.00	17.26	16.76	17.10
2446	NYSE	TG	Tue, Feb 5, 2002	17.38	17.45	17.00	17.14
2445	NYSE	TG	Mon, Feb 4, 2002	17.30	17.90	17.20	17.38
2444	NYSE	TG	Fri, Feb 1, 2002	17.79	18.15	17.40	17.40
2443	NYSE	TG	Thu, Jan 31, 2002	17.95	17.95	17.50	17.79
2442	NYSE	TG	Wed, Jan 30, 2002	18.65	18.70	17.93	17.96
2441	NYSE	TG	Tue, Jan 29, 2002	18.30	18.74	18.10	18.73
2440	NYSE	TG	Mon, Jan 28, 2002	18.50	18.50	18.00	18.40
2439	NYSE	TG	Fri, Jan 25, 2002	17.85	18.55	17.85	18.55
2438	NYSE	TG	Thu, Jan 24, 2002	18.15	18.15	17.67	17.86
2437	NYSE	TG	Wed, Jan 23, 2002	17.82	18.00	17.50	18.00
2436	NYSE	TG	Tue, Jan 22, 2002	18.02	18.25	17.80	17.82
2435	NYSE	TG	Fri, Jan 18, 2002	18.29	18.40	17.80	17.95
2434	NYSE	TG	Thu, Jan 17, 2002	18.98	18.98	17.95	18.41
2433	NYSE	TG	Wed, Jan 16, 2002	19.12	19.14	18.85	18.98
2432	NYSE	TG	Tue, Jan 15, 2002	18.80	19.15	18.80	19.03
2431	NYSE	TG	Mon, Jan 14, 2002	19.30	19.38	18.47	18.90
2430	NYSE	TG	Fri, Jan 11, 2002	19.70	19.70	19.26	19.30
2429	NYSE	TG	Thu, Jan 10, 2002	19.25	19.70	19.25	19.70
2428	NYSE	TG	Wed, Jan 9, 2002	19.25	19.73	19.25	19.40
2427	NYSE	TG	Tue, Jan 8, 2002	18.55	19.20	18.25	19.20
2426	NYSE	TG	Mon, Jan 7, 2002	19.20	19.25	18.69	18.70
2425	NYSE	TG	Fri, Jan 4, 2002	18.85	19.20	18.65	19.20
2424	NYSE	TG	Thu, Jan 3, 2002	18.80	19.35	18.75	18.97
2423	NYSE	TG	Wed, Jan 2, 2002	19.00	19.21	18.47	18.90
2422	NYSE	TG	Mon, Dec 31, 2001	19.35	19.49	18.95	19.00
2421	NYSE	TG	Fri, Dec 28, 2001	19.30	19.65	19.19	19.19
2420	NYSE	TG	Thu, Dec 27, 2001	19.46	19.52	19.22	19.52
2419	NYSE	TG	Wed, Dec 26, 2001	19.12	19.45	19.00	19.44
2418	NYSE	TG	Mon, Dec 24, 2001	18.70	19.10	18.45	19.10
2417	NYSE	TG	Fri, Dec 21, 2001	18.65	18.85	18.60	18.70
2416	NYSE	TG	Thu, Dec 20, 2001	19.00	19.00	18.23	18.50
2415	NYSE	TG	Wed, Dec 19, 2001	18.80	19.35	18.77	19.10
2414	NYSE	TG	Tue, Dec 18, 2001	19.30	19.50	18.60	19.48
2413	NYSE	TG	Mon, Dec 17, 2001	18.80	19.45	17.95	19.45
2412	NYSE	TG	Fri, Dec 14, 2001	18.70	19.10	18.10	19.00
2411	NYSE	TG	Thu, Dec 13, 2001	18.95	19.50	18.48	18.80
2410	NYSE	TG	Wed, Dec 12, 2001	19.00	19.39	18.77	19.10
2409	NYSE	TG	Tue, Dec 11, 2001	18.50	19.21	18.45	18.82
2408	NYSE	TG	Mon, Dec 10, 2001	18.80	18.80	18.15	18.55
2407	NYSE	TG	Fri, Dec 7, 2001	18.50	19.15	18.45	18.95
2406	NYSE	TG	Thu, Dec 6, 2001	18.55	18.63	17.75	18.50
2405	NYSE	TG	Wed, Dec 5, 2001	17.49	18.50	17.40	18.50
2404	NYSE	TG	Tue, Dec 4, 2001	17.20	17.80	17.20	17.50
2403	NYSE	TG	Mon, Dec 3, 2001	17.30	17.32	17.00	17.20
2402	NYSE	TG	Fri, Nov 30, 2001	17.60	18.00	17.15	17.30
2401	NYSE	TG	Thu, Nov 29, 2001	16.65	17.77	16.40	17.77
2400	NYSE	TG	Wed, Nov 28, 2001	16.90	17.00	16.63	16.65
2399	NYSE	TG	Tue, Nov 27, 2001	17.10	17.15	16.48	16.88
2398	NYSE	TG	Mon, Nov 26, 2001	16.80	17.15	16.68	17.13
2397	NYSE	TG	Fri, Nov 23, 2001	16.70	17.07	16.70	16.95
2396	NYSE	TG	Wed, Nov 21, 2001	17.15	17.22	16.70	16.70
2395	NYSE	TG	Tue, Nov 20, 2001	16.85	17.35	16.85	17.08
2394	NYSE	TG	Mon, Nov 19, 2001	16.90	17.15	16.59	16.74
2393	NYSE	TG	Fri, Nov 16, 2001	17.14	17.14	16.64	16.82
2392	NYSE	TG	Thu, Nov 15, 2001	17.45	17.49	17.08	17.08
2391	NYSE	TG	Wed, Nov 14, 2001	16.70	17.50	16.70	17.50
2390	NYSE	TG	Tue, Nov 13, 2001	16.75	16.83	16.30	16.80
2389	NYSE	TG	Mon, Nov 12, 2001	16.80	17.10	16.80	16.85
2388	NYSE	TG	Fri, Nov 9, 2001	17.20	17.55	16.70	16.90
2387	NYSE	TG	Thu, Nov 8, 2001	17.10	17.67	17.05	17.35
2386	NYSE	TG	Wed, Nov 7, 2001	17.60	17.80	17.14	17.20
2385	NYSE	TG	Tue, Nov 6, 2001	17.40	17.85	17.40	17.81
2384	NYSE	TG	Mon, Nov 5, 2001	17.95	18.00	17.60	17.60
2383	NYSE	TG	Fri, Nov 2, 2001	18.10	18.10	17.90	17.90
2382	NYSE	TG	Thu, Nov 1, 2001	17.85	18.00	17.50	18.00
2381	NYSE	TG	Wed, Oct 31, 2001	18.45	18.65	17.50	17.75
2380	NYSE	TG	Tue, Oct 30, 2001	18.70	18.90	18.30	18.35
2379	NYSE	TG	Mon, Oct 29, 2001	18.90	19.05	18.40	18.65
2378	NYSE	TG	Fri, Oct 26, 2001	18.80	19.25	18.45	19.11
2377	NYSE	TG	Thu, Oct 25, 2001	18.50	19.10	18.25	18.91
2376	NYSE	TG	Wed, Oct 24, 2001	17.25	18.70	17.25	18.60
2375	NYSE	TG	Tue, Oct 23, 2001	17.30	18.10	17.25	17.32
2374	NYSE	TG	Mon, Oct 22, 2001	16.85	17.35	16.85	17.30
2373	NYSE	TG	Fri, Oct 19, 2001	16.70	17.10	16.25	17.02
2372	NYSE	TG	Thu, Oct 18, 2001	17.30	17.35	16.52	16.57
2371	NYSE	TG	Wed, Oct 17, 2001	16.60	17.48	16.10	17.40
2370	NYSE	TG	Tue, Oct 16, 2001	16.85	16.93	16.00	16.50
2369	NYSE	TG	Mon, Oct 15, 2001	16.00	17.00	16.00	16.85
2368	NYSE	TG	Fri, Oct 12, 2001	16.20	16.50	16.00	16.15
2367	NYSE	TG	Thu, Oct 11, 2001	16.40	16.40	16.10	16.20
2366	NYSE	TG	Wed, Oct 10, 2001	15.55	16.25	15.55	16.25
2365	NYSE	TG	Tue, Oct 9, 2001	16.05	16.17	15.55	15.55
2364	NYSE	TG	Mon, Oct 8, 2001	16.05	16.80	16.05	16.05
2363	NYSE	TG	Fri, Oct 5, 2001	16.70	16.75	16.05	16.10
2362	NYSE	TG	Thu, Oct 4, 2001	17.20	17.40	16.65	16.70
2361	NYSE	TG	Wed, Oct 3, 2001	16.60	17.40	16.60	17.25
2360	NYSE	TG	Tue, Oct 2, 2001	17.00	17.17	16.50	17.00
2359	NYSE	TG	Mon, Oct 1, 2001	17.35	17.44	16.90	17.10
2358	NYSE	TG	Fri, Sep 28, 2001	16.15	17.06	16.15	17.00
2357	NYSE	TG	Thu, Sep 27, 2001	16.65	16.70	15.70	16.05
2356	NYSE	TG	Wed, Sep 26, 2001	16.41	16.67	16.35	16.65
2355	NYSE	TG	Tue, Sep 25, 2001	16.75	16.95	16.35	16.45
2354	NYSE	TG	Mon, Sep 24, 2001	16.75	16.90	16.64	16.90
2353	NYSE	TG	Fri, Sep 21, 2001	17.25	17.25	16.50	16.70
2352	NYSE	TG	Thu, Sep 20, 2001	16.85	17.15	16.80	17.10
2351	NYSE	TG	Wed, Sep 19, 2001	18.90	18.90	16.60	16.95
2350	NYSE	TG	Tue, Sep 18, 2001	19.00	19.02	18.85	19.00
2349	NYSE	TG	Mon, Sep 17, 2001	19.00	19.02	18.85	19.00
2348	NYSE	TG	Mon, Sep 10, 2001	18.90	19.30	18.90	19.05
2347	NYSE	TG	Fri, Sep 7, 2001	18.95	19.05	18.80	18.95
2346	NYSE	TG	Thu, Sep 6, 2001	19.70	19.70	18.95	19.00
2345	NYSE	TG	Wed, Sep 5, 2001	20.30	20.30	19.55	19.69
2344	NYSE	TG	Tue, Sep 4, 2001	19.95	20.25	19.77	20.20
2343	NYSE	TG	Fri, Aug 31, 2001	19.97	19.97	19.65	19.85
2342	NYSE	TG	Thu, Aug 30, 2001	20.00	20.00	19.60	19.85
2341	NYSE	TG	Wed, Aug 29, 2001	20.30	20.60	19.40	19.95
2340	NYSE	TG	Tue, Aug 28, 2001	20.57	20.65	20.00	20.14
2339	NYSE	TG	Mon, Aug 27, 2001	20.30	20.90	20.30	20.58
2338	NYSE	TG	Fri, Aug 24, 2001	19.60	20.35	19.60	20.20
2337	NYSE	TG	Thu, Aug 23, 2001	19.90	19.99	19.65	19.73
2336	NYSE	TG	Wed, Aug 22, 2001	20.20	20.60	19.80	19.90
2335	NYSE	TG	Tue, Aug 21, 2001	21.40	21.50	20.80	21.00
2334	NYSE	TG	Mon, Aug 20, 2001	21.60	21.70	21.30	21.35
2333	NYSE	TG	Fri, Aug 17, 2001	21.70	21.96	21.65	21.70
2332	NYSE	TG	Thu, Aug 16, 2001	21.40	21.70	21.40	21.70
2331	NYSE	TG	Wed, Aug 15, 2001	21.60	21.75	21.38	21.52
2330	NYSE	TG	Tue, Aug 14, 2001	21.15	21.70	21.10	21.70
2329	NYSE	TG	Mon, Aug 13, 2001	20.76	21.23	20.60	21.13
2328	NYSE	TG	Fri, Aug 10, 2001	20.53	20.90	20.24	20.76
2327	NYSE	TG	Thu, Aug 9, 2001	20.40	20.57	20.10	20.57
2326	NYSE	TG	Wed, Aug 8, 2001	20.75	21.00	20.50	20.52
2325	NYSE	TG	Tue, Aug 7, 2001	20.00	20.65	19.90	20.65
2324	NYSE	TG	Mon, Aug 6, 2001	20.15	20.53	20.05	20.05
2323	NYSE	TG	Fri, Aug 3, 2001	20.65	20.79	20.00	20.00
2322	NYSE	TG	Thu, Aug 2, 2001	20.78	20.85	20.60	20.70
2321	NYSE	TG	Wed, Aug 1, 2001	20.10	21.00	20.10	20.72
2320	NYSE	TG	Tue, Jul 31, 2001	20.15	20.35	20.02	20.10
2319	NYSE	TG	Mon, Jul 30, 2001	19.92	20.10	19.70	20.05
2318	NYSE	TG	Fri, Jul 27, 2001	19.87	20.30	19.85	19.90
2317	NYSE	TG	Thu, Jul 26, 2001	19.30	20.00	19.05	19.87
2316	NYSE	TG	Wed, Jul 25, 2001	18.80	19.45	18.80	19.40
2315	NYSE	TG	Tue, Jul 24, 2001	19.15	19.30	18.70	18.78
2314	NYSE	TG	Mon, Jul 23, 2001	19.25	19.34	19.05	19.05
2313	NYSE	TG	Fri, Jul 20, 2001	19.10	19.30	18.90	19.30
2312	NYSE	TG	Thu, Jul 19, 2001	19.00	19.15	19.00	19.12
2311	NYSE	TG	Wed, Jul 18, 2001	19.40	19.40	18.75	18.90
2310	NYSE	TG	Tue, Jul 17, 2001	18.55	19.30	18.52	19.30
2309	NYSE	TG	Mon, Jul 16, 2001	19.10	19.10	18.46	18.55
2308	NYSE	TG	Fri, Jul 13, 2001	19.15	19.20	18.55	19.10
2307	NYSE	TG	Thu, Jul 12, 2001	18.40	19.00	18.40	19.00
2306	NYSE	TG	Wed, Jul 11, 2001	18.50	18.56	18.33	18.33
2305	NYSE	TG	Tue, Jul 10, 2001	18.40	18.65	18.30	18.50
2304	NYSE	TG	Mon, Jul 9, 2001	18.55	18.55	18.30	18.49
2303	NYSE	TG	Fri, Jul 6, 2001	19.00	19.00	18.35	18.40
2302	NYSE	TG	Thu, Jul 5, 2001	19.60	19.60	19.15	19.15
2301	NYSE	TG	Tue, Jul 3, 2001	20.16	20.16	19.53	19.53
2300	NYSE	TG	Mon, Jul 2, 2001	19.25	20.17	19.20	20.15
2299	NYSE	TG	Fri, Jun 29, 2001	19.50	20.20	19.15	19.15
2298	NYSE	TG	Thu, Jun 28, 2001	18.90	19.60	18.87	19.60
2297	NYSE	TG	Wed, Jun 27, 2001	18.10	18.98	18.10	18.98
2296	NYSE	TG	Tue, Jun 26, 2001	18.30	18.31	17.99	18.10
2295	NYSE	TG	Mon, Jun 25, 2001	18.25	18.40	17.70	18.40
2294	NYSE	TG	Fri, Jun 22, 2001	19.20	19.20	18.38	18.38
2293	NYSE	TG	Thu, Jun 21, 2001	19.31	19.35	19.19	19.25
2292	NYSE	TG	Wed, Jun 20, 2001	19.35	19.52	19.06	19.20
2291	NYSE	TG	Tue, Jun 19, 2001	19.31	19.45	19.15	19.20
2290	NYSE	TG	Mon, Jun 18, 2001	19.40	19.50	19.30	19.30
2289	NYSE	TG	Fri, Jun 15, 2001	19.37	19.60	19.10	19.35
2288	NYSE	TG	Thu, Jun 14, 2001	19.51	19.59	19.40	19.41
2287	NYSE	TG	Wed, Jun 13, 2001	19.50	19.66	19.40	19.50
2286	NYSE	TG	Tue, Jun 12, 2001	19.45	19.77	19.25	19.70
2285	NYSE	TG	Mon, Jun 11, 2001	19.46	19.51	19.05	19.51
2284	NYSE	TG	Fri, Jun 8, 2001	20.00	20.00	19.40	19.40
2283	NYSE	TG	Thu, Jun 7, 2001	19.82	20.01	19.58	20.01
2282	NYSE	TG	Wed, Jun 6, 2001	20.18	20.25	19.65	19.66
2281	NYSE	TG	Tue, Jun 5, 2001	20.00	20.30	19.97	20.25
2280	NYSE	TG	Mon, Jun 4, 2001	19.85	20.30	19.55	20.00
2279	NYSE	TG	Fri, Jun 1, 2001	19.80	20.00	19.40	19.85
2278	NYSE	TG	Thu, May 31, 2001	20.00	20.15	19.88	19.88
2277	NYSE	TG	Wed, May 30, 2001	19.85	20.20	19.85	20.20
2276	NYSE	TG	Tue, May 29, 2001	19.80	20.22	19.80	19.92
2275	NYSE	TG	Fri, May 25, 2001	20.15	20.60	19.75	19.90
2274	NYSE	TG	Thu, May 24, 2001	20.05	20.05	19.35	20.05
2273	NYSE	TG	Wed, May 23, 2001	20.80	20.80	19.90	19.98
2272	NYSE	TG	Tue, May 22, 2001	20.75	21.10	20.50	20.75
2271	NYSE	TG	Mon, May 21, 2001	20.71	20.90	20.71	20.90
2270	NYSE	TG	Fri, May 18, 2001	20.25	21.10	20.25	20.61
2269	NYSE	TG	Thu, May 17, 2001	20.17	20.60	20.17	20.25
2268	NYSE	TG	Wed, May 16, 2001	19.75	20.30	19.35	20.05
2267	NYSE	TG	Tue, May 15, 2001	19.40	19.90	19.40	19.84
2266	NYSE	TG	Mon, May 14, 2001	19.10	19.55	18.90	19.55
2265	NYSE	TG	Fri, May 11, 2001	19.40	19.40	19.10	19.10
2264	NYSE	TG	Thu, May 10, 2001	19.85	19.85	19.25	19.50
2263	NYSE	TG	Wed, May 9, 2001	18.90	19.95	18.90	19.95
2262	NYSE	TG	Tue, May 8, 2001	19.05	19.10	18.55	18.90
2261	NYSE	TG	Mon, May 7, 2001	20.10	20.25	19.00	19.00
2260	NYSE	TG	Fri, May 4, 2001	18.45	19.98	18.30	19.98
2259	NYSE	TG	Thu, May 3, 2001	19.40	19.40	18.60	18.65
2258	NYSE	TG	Wed, May 2, 2001	19.55	19.63	19.10	19.57
2257	NYSE	TG	Tue, May 1, 2001	19.56	19.62	19.34	19.55
2256	NYSE	TG	Mon, Apr 30, 2001	19.68	20.15	19.48	19.55
2255	NYSE	TG	Fri, Apr 27, 2001	18.90	19.67	18.90	19.43
2254	NYSE	TG	Thu, Apr 26, 2001	18.60	18.99	18.60	18.80
2253	NYSE	TG	Wed, Apr 25, 2001	18.20	18.64	18.20	18.48
2252	NYSE	TG	Tue, Apr 24, 2001	18.05	18.76	18.05	18.25
2251	NYSE	TG	Mon, Apr 23, 2001	17.90	18.10	17.75	18.05
2250	NYSE	TG	Fri, Apr 20, 2001	17.58	18.00	17.35	17.80
2249	NYSE	TG	Thu, Apr 19, 2001	17.55	17.58	16.50	17.58
2248	NYSE	TG	Wed, Apr 18, 2001	17.70	18.25	17.63	17.65
2247	NYSE	TG	Tue, Apr 17, 2001	17.10	17.85	16.95	17.85
2246	NYSE	TG	Mon, Apr 16, 2001	17.10	17.15	16.75	16.95
2245	NYSE	TG	Thu, Apr 12, 2001	16.55	17.10	16.50	17.10
2244	NYSE	TG	Wed, Apr 11, 2001	17.05	17.05	16.60	16.71
2243	NYSE	TG	Tue, Apr 10, 2001	17.00	17.54	16.85	16.98
2242	NYSE	TG	Mon, Apr 9, 2001	17.00	17.30	16.89	17.10
2241	NYSE	TG	Fri, Apr 6, 2001	17.25	17.25	16.90	17.02
2240	NYSE	TG	Thu, Apr 5, 2001	16.50	17.20	16.50	17.05
2239	NYSE	TG	Wed, Apr 4, 2001	16.40	16.70	16.00	16.50
2238	NYSE	TG	Tue, Apr 3, 2001	16.25	16.50	15.80	16.50
2237	NYSE	TG	Mon, Apr 2, 2001	17.59	17.59	16.20	16.20
2236	NYSE	TG	Fri, Mar 30, 2001	16.10	17.60	16.10	17.60
2235	NYSE	TG	Thu, Mar 29, 2001	15.85	16.06	15.55	16.05
2234	NYSE	TG	Wed, Mar 28, 2001	16.30	16.30	15.94	16.00
2233	NYSE	TG	Tue, Mar 27, 2001	16.30	16.54	15.69	16.50
2232	NYSE	TG	Mon, Mar 26, 2001	16.41	16.50	15.90	16.30
2231	NYSE	TG	Fri, Mar 23, 2001	15.69	16.01	15.60	16.00
2230	NYSE	TG	Thu, Mar 22, 2001	15.25	15.75	14.88	15.65
2229	NYSE	TG	Wed, Mar 21, 2001	16.00	16.20	15.30	15.30
2228	NYSE	TG	Tue, Mar 20, 2001	16.86	16.98	16.20	16.25
2227	NYSE	TG	Mon, Mar 19, 2001	16.10	16.85	16.00	16.85
2226	NYSE	TG	Fri, Mar 16, 2001	17.01	17.01	15.90	15.90
2225	NYSE	TG	Thu, Mar 15, 2001	17.00	17.03	16.95	16.95
2224	NYSE	TG	Wed, Mar 14, 2001	16.76	17.50	16.55	17.03
2223	NYSE	TG	Tue, Mar 13, 2001	16.90	17.02	16.46	16.90
2222	NYSE	TG	Mon, Mar 12, 2001	17.80	17.90	17.00	17.08
2221	NYSE	TG	Fri, Mar 9, 2001	18.23	18.38	17.78	17.80
2220	NYSE	TG	Thu, Mar 8, 2001	18.40	18.55	18.00	18.22
2219	NYSE	TG	Wed, Mar 7, 2001	18.85	18.99	18.17	18.40
2218	NYSE	TG	Tue, Mar 6, 2001	18.45	18.95	18.40	18.78
2217	NYSE	TG	Mon, Mar 5, 2001	18.22	18.55	18.05	18.35
2216	NYSE	TG	Fri, Mar 2, 2001	18.00	18.35	18.00	18.22
2215	NYSE	TG	Thu, Mar 1, 2001	18.25	18.25	17.80	17.95
2214	NYSE	TG	Wed, Feb 28, 2001	18.00	18.25	17.90	18.25
2213	NYSE	TG	Tue, Feb 27, 2001	18.60	18.60	17.95	18.00
2212	NYSE	TG	Mon, Feb 26, 2001	17.95	18.60	17.95	18.60
2211	NYSE	TG	Fri, Feb 23, 2001	17.80	17.95	17.15	17.95
2210	NYSE	TG	Thu, Feb 22, 2001	18.30	18.37	17.75	17.90
2209	NYSE	TG	Wed, Feb 21, 2001	17.70	18.30	17.60	18.10
2208	NYSE	TG	Tue, Feb 20, 2001	17.65	17.70	17.30	17.45
2207	NYSE	TG	Fri, Feb 16, 2001	17.90	17.93	17.51	17.51
2206	NYSE	TG	Thu, Feb 15, 2001	17.83	18.25	17.83	18.10
2205	NYSE	TG	Wed, Feb 14, 2001	18.65	18.65	17.60	17.83
2204	NYSE	TG	Tue, Feb 13, 2001	18.22	19.47	18.12	18.65
2203	NYSE	TG	Mon, Feb 12, 2001	17.00	18.38	16.95	18.25
2202	NYSE	TG	Fri, Feb 9, 2001	17.10	17.11	16.85	17.00
2201	NYSE	TG	Thu, Feb 8, 2001	16.95	17.15	16.67	17.15
2200	NYSE	TG	Wed, Feb 7, 2001	16.52	16.95	16.41	16.95
2199	NYSE	TG	Tue, Feb 6, 2001	16.54	16.80	16.35	16.52
2198	NYSE	TG	Mon, Feb 5, 2001	16.75	16.75	16.25	16.44
2197	NYSE	TG	Fri, Feb 2, 2001	17.20	17.25	16.48	16.85
2196	NYSE	TG	Thu, Feb 1, 2001	16.95	17.15	16.82	17.12
2195	NYSE	TG	Wed, Jan 31, 2001	16.58	17.06	16.57	16.90
2194	NYSE	TG	Tue, Jan 30, 2001	16.80	16.86	16.54	16.64
2193	NYSE	TG	Mon, Jan 29, 2001	15.89	17.00	15.80	16.80
2192	NYSE	TG	Fri, Jan 26, 2001	16.81	16.81	15.75	15.81
2191	NYSE	TG	Thu, Jan 25, 2001	17.00	17.00	16.56	16.63
2190	NYSE	TG	Wed, Jan 24, 2001	17.38	17.44	16.81	16.94
2189	NYSE	TG	Tue, Jan 23, 2001	16.63	17.31	16.63	17.19
2188	NYSE	TG	Mon, Jan 22, 2001	17.19	17.19	15.94	16.69
2187	NYSE	TG	Fri, Jan 19, 2001	17.88	17.88	17.13	17.38
2186	NYSE	TG	Thu, Jan 18, 2001	18.13	18.19	17.38	18.00
2185	NYSE	TG	Wed, Jan 17, 2001	17.44	18.00	17.31	18.00
2184	NYSE	TG	Tue, Jan 16, 2001	17.38	17.81	17.25	17.50
2183	NYSE	TG	Fri, Jan 12, 2001	18.00	18.00	17.44	17.44
2182	NYSE	TG	Thu, Jan 11, 2001	17.81	18.06	17.69	18.06
2181	NYSE	TG	Wed, Jan 10, 2001	17.19	18.00	17.19	17.81
2180	NYSE	TG	Tue, Jan 9, 2001	17.38	17.75	16.75	17.19
2179	NYSE	TG	Mon, Jan 8, 2001	17.31	17.75	17.06	17.44
2178	NYSE	TG	Fri, Jan 5, 2001	18.69	18.69	17.06	17.06
2177	NYSE	TG	Thu, Jan 4, 2001	19.31	19.38	18.44	18.69
2176	NYSE	TG	Wed, Jan 3, 2001	17.50	19.50	17.50	19.50
2175	NYSE	TG	Tue, Jan 2, 2001	17.38	17.94	17.38	17.69
2174	NYSE	TG	Fri, Dec 29, 2000	18.25	18.88	17.38	17.44
2173	NYSE	TG	Thu, Dec 28, 2000	18.00	18.88	17.88	18.44
2172	NYSE	TG	Wed, Dec 27, 2000	16.75	18.00	16.63	18.00
2171	NYSE	TG	Tue, Dec 26, 2000	16.94	16.94	16.06	16.69
2170	NYSE	TG	Fri, Dec 22, 2000	16.13	16.94	16.13	16.75
2169	NYSE	TG	Thu, Dec 21, 2000	16.06	16.19	15.63	16.19
2168	NYSE	TG	Wed, Dec 20, 2000	15.50	16.25	15.13	16.19
2167	NYSE	TG	Tue, Dec 19, 2000	16.00	16.19	15.38	15.75
2166	NYSE	TG	Mon, Dec 18, 2000	15.00	16.06	15.00	16.06
2165	NYSE	TG	Fri, Dec 15, 2000	15.13	15.25	14.69	15.00
2164	NYSE	TG	Thu, Dec 14, 2000	15.44	15.50	14.88	15.25
2163	NYSE	TG	Wed, Dec 13, 2000	15.38	15.63	15.13	15.44
2162	NYSE	TG	Tue, Dec 12, 2000	15.63	15.75	15.25	15.56
2161	NYSE	TG	Mon, Dec 11, 2000	16.13	16.13	14.94	15.56
2160	NYSE	TG	Fri, Dec 8, 2000	16.44	16.44	15.94	16.38
2159	NYSE	TG	Thu, Dec 7, 2000	16.50	16.63	16.38	16.44
2158	NYSE	TG	Wed, Dec 6, 2000	16.88	16.88	16.44	16.56
2157	NYSE	TG	Tue, Dec 5, 2000	16.38	16.81	16.25	16.81
2156	NYSE	TG	Mon, Dec 4, 2000	16.63	16.69	16.25	16.44
2155	NYSE	TG	Fri, Dec 1, 2000	17.00	17.00	16.50	16.75
2154	NYSE	TG	Thu, Nov 30, 2000	17.88	17.94	16.75	17.00
2153	NYSE	TG	Wed, Nov 29, 2000	17.94	17.94	17.75	17.88
2152	NYSE	TG	Tue, Nov 28, 2000	17.88	18.06	17.75	17.81
2151	NYSE	TG	Mon, Nov 27, 2000	18.19	18.19	17.88	18.00
2150	NYSE	TG	Fri, Nov 24, 2000	17.81	18.06	17.75	18.06
2149	NYSE	TG	Wed, Nov 22, 2000	17.63	17.81	17.50	17.81
2148	NYSE	TG	Tue, Nov 21, 2000	17.06	17.88	17.06	17.69
2147	NYSE	TG	Mon, Nov 20, 2000	18.56	18.56	17.63	17.63
2146	NYSE	TG	Fri, Nov 17, 2000	18.75	18.75	17.94	18.31
2145	NYSE	TG	Thu, Nov 16, 2000	17.94	18.81	17.94	18.50
2144	NYSE	TG	Wed, Nov 15, 2000	18.00	18.19	18.00	18.06
2143	NYSE	TG	Tue, Nov 14, 2000	18.19	18.19	18.00	18.19
2142	NYSE	TG	Mon, Nov 13, 2000	17.81	18.19	17.78	18.19
2141	NYSE	TG	Fri, Nov 10, 2000	18.13	18.13	17.88	17.94
2140	NYSE	TG	Thu, Nov 9, 2000	18.13	18.25	18.00	18.25
2139	NYSE	TG	Wed, Nov 8, 2000	17.88	18.19	17.75	18.06
2138	NYSE	TG	Tue, Nov 7, 2000	17.94	17.94	17.75	17.88
2137	NYSE	TG	Mon, Nov 6, 2000	18.00	18.00	17.75	17.88
2136	NYSE	TG	Fri, Nov 3, 2000	18.38	18.69	18.25	18.31
2135	NYSE	TG	Thu, Nov 2, 2000	18.75	18.75	18.25	18.38
2134	NYSE	TG	Wed, Nov 1, 2000	18.94	19.06	18.75	18.88
2133	NYSE	TG	Tue, Oct 31, 2000	18.50	19.06	18.06	19.06
2132	NYSE	TG	Mon, Oct 30, 2000	17.44	18.44	17.44	18.44
2131	NYSE	TG	Fri, Oct 27, 2000	17.50	17.88	17.50	17.56
2130	NYSE	TG	Thu, Oct 26, 2000	16.94	17.38	16.81	17.38
2129	NYSE	TG	Wed, Oct 25, 2000	16.56	17.00	16.56	16.81
2128	NYSE	TG	Tue, Oct 24, 2000	15.56	16.69	15.44	16.69
2127	NYSE	TG	Mon, Oct 23, 2000	15.88	15.88	15.38	15.56
2126	NYSE	TG	Fri, Oct 20, 2000	16.06	16.06	15.75	15.75
2125	NYSE	TG	Thu, Oct 19, 2000	15.75	16.50	15.75	16.06
2124	NYSE	TG	Wed, Oct 18, 2000	15.63	15.69	15.13	15.69
2123	NYSE	TG	Tue, Oct 17, 2000	16.50	16.50	15.19	15.56
2122	NYSE	TG	Mon, Oct 16, 2000	16.31	16.63	16.00	16.63
2121	NYSE	TG	Fri, Oct 13, 2000	16.50	16.50	15.63	16.19
2120	NYSE	TG	Thu, Oct 12, 2000	17.00	17.00	16.31	16.63
2119	NYSE	TG	Wed, Oct 11, 2000	16.88	17.25	16.56	16.88
2118	NYSE	TG	Tue, Oct 10, 2000	16.94	17.19	16.63	16.75
2117	NYSE	TG	Mon, Oct 9, 2000	17.00	17.38	17.00	17.06
2116	NYSE	TG	Fri, Oct 6, 2000	17.44	17.50	16.94	16.94
2115	NYSE	TG	Thu, Oct 5, 2000	17.38	17.69	17.25	17.44
2114	NYSE	TG	Wed, Oct 4, 2000	16.94	17.50	16.94	17.50
2113	NYSE	TG	Tue, Oct 3, 2000	17.00	17.50	17.00	17.19
2112	NYSE	TG	Mon, Oct 2, 2000	17.44	17.50	16.75	17.00
2111	NYSE	TG	Fri, Sep 29, 2000	17.56	17.81	17.31	17.31
2110	NYSE	TG	Thu, Sep 28, 2000	17.63	17.81	17.38	17.50
2109	NYSE	TG	Wed, Sep 27, 2000	17.50	18.19	17.38	17.75
2108	NYSE	TG	Tue, Sep 26, 2000	17.69	18.44	17.25	17.56
2107	NYSE	TG	Mon, Sep 25, 2000	18.06	18.25	17.63	17.69
2106	NYSE	TG	Fri, Sep 22, 2000	17.75	18.13	17.50	18.06
2105	NYSE	TG	Thu, Sep 21, 2000	18.19	18.19	17.44	18.00
2104	NYSE	TG	Wed, Sep 20, 2000	18.13	18.56	17.69	18.13
2103	NYSE	TG	Tue, Sep 19, 2000	18.88	18.88	17.75	18.25
2102	NYSE	TG	Mon, Sep 18, 2000	19.38	19.38	18.50	18.88
2101	NYSE	TG	Fri, Sep 15, 2000	19.31	19.63	19.19	19.38
2100	NYSE	TG	Thu, Sep 14, 2000	20.25	20.25	19.44	19.56
2099	NYSE	TG	Wed, Sep 13, 2000	19.31	20.19	19.25	20.13
2098	NYSE	TG	Tue, Sep 12, 2000	19.50	19.50	19.19	19.25
2097	NYSE	TG	Mon, Sep 11, 2000	19.63	19.75	19.13	19.50
2096	NYSE	TG	Fri, Sep 8, 2000	20.00	20.00	19.50	19.50
2095	NYSE	TG	Thu, Sep 7, 2000	19.00	20.13	19.00	20.13
2094	NYSE	TG	Wed, Sep 6, 2000	19.00	19.00	18.31	19.00
2093	NYSE	TG	Tue, Sep 5, 2000	19.44	19.44	19.00	19.13
2092	NYSE	TG	Fri, Sep 1, 2000	19.50	19.50	19.31	19.44
2091	NYSE	TG	Thu, Aug 31, 2000	19.50	19.50	19.31	19.50
2090	NYSE	TG	Wed, Aug 30, 2000	20.00	20.00	19.44	19.50
2089	NYSE	TG	Tue, Aug 29, 2000	20.75	21.00	20.00	20.06
2088	NYSE	TG	Mon, Aug 28, 2000	20.50	20.88	20.50	20.63
2087	NYSE	TG	Fri, Aug 25, 2000	20.25	20.69	20.25	20.69
2086	NYSE	TG	Thu, Aug 24, 2000	19.94	20.13	19.63	20.13
2085	NYSE	TG	Wed, Aug 23, 2000	21.00	21.00	19.94	20.00
2084	NYSE	TG	Tue, Aug 22, 2000	21.50	21.50	20.94	20.94
2083	NYSE	TG	Mon, Aug 21, 2000	21.88	21.94	21.25	21.50
2082	NYSE	TG	Fri, Aug 18, 2000	21.69	22.13	21.69	21.94
2081	NYSE	TG	Thu, Aug 17, 2000	21.44	21.88	21.38	21.81
2080	NYSE	TG	Wed, Aug 16, 2000	21.94	22.19	21.50	21.69
2079	NYSE	TG	Tue, Aug 15, 2000	22.25	22.38	20.94	22.00
2078	NYSE	TG	Mon, Aug 14, 2000	22.81	22.88	21.94	22.13
2077	NYSE	TG	Fri, Aug 11, 2000	22.63	23.06	22.06	22.94
2076	NYSE	TG	Thu, Aug 10, 2000	23.19	23.19	22.69	22.69
2075	NYSE	TG	Wed, Aug 9, 2000	23.06	23.69	23.00	23.19
2074	NYSE	TG	Tue, Aug 8, 2000	22.38	23.13	22.19	23.00
2073	NYSE	TG	Mon, Aug 7, 2000	22.56	22.63	22.13	22.50
2072	NYSE	TG	Fri, Aug 4, 2000	22.63	22.88	22.13	22.69
2071	NYSE	TG	Thu, Aug 3, 2000	22.25	22.75	21.81	22.75
2070	NYSE	TG	Wed, Aug 2, 2000	22.38	22.81	22.19	22.31
2069	NYSE	TG	Tue, Aug 1, 2000	22.00	22.44	22.00	22.38
2068	NYSE	TG	Mon, Jul 31, 2000	22.00	22.00	21.81	22.00
2067	NYSE	TG	Fri, Jul 28, 2000	22.44	22.56	21.94	21.94
2066	NYSE	TG	Thu, Jul 27, 2000	22.63	22.75	22.25	22.25
2065	NYSE	TG	Wed, Jul 26, 2000	22.50	22.75	22.25	22.75
2064	NYSE	TG	Tue, Jul 25, 2000	22.00	22.56	21.94	22.56
2063	NYSE	TG	Mon, Jul 24, 2000	21.88	22.50	21.88	22.00
2062	NYSE	TG	Fri, Jul 21, 2000	21.69	22.75	21.63	22.00
2061	NYSE	TG	Thu, Jul 20, 2000	21.88	22.19	21.38	21.69
2060	NYSE	TG	Wed, Jul 19, 2000	19.63	21.81	19.63	21.75
2059	NYSE	TG	Tue, Jul 18, 2000	18.88	19.38	18.81	19.38
2058	NYSE	TG	Mon, Jul 17, 2000	19.19	19.25	18.69	18.88
2057	NYSE	TG	Fri, Jul 14, 2000	19.19	19.44	19.00	19.19
2056	NYSE	TG	Thu, Jul 13, 2000	19.50	19.50	19.00	19.06
2055	NYSE	TG	Wed, Jul 12, 2000	19.81	19.94	19.38	19.44
2054	NYSE	TG	Tue, Jul 11, 2000	19.63	19.75	19.50	19.69
2053	NYSE	TG	Mon, Jul 10, 2000	19.63	19.75	19.25	19.69
2052	NYSE	TG	Fri, Jul 7, 2000	19.88	20.31	19.63	20.00
2051	NYSE	TG	Thu, Jul 6, 2000	20.00	20.63	20.00	20.44
2050	NYSE	TG	Wed, Jul 5, 2000	20.50	20.75	20.00	20.06
2049	NYSE	TG	Mon, Jul 3, 2000	19.38	20.50	19.25	20.44
2048	NYSE	TG	Fri, Jun 30, 2000	20.50	21.00	18.94	19.00
2047	NYSE	TG	Thu, Jun 29, 2000	20.06	20.69	19.94	20.50
2046	NYSE	TG	Wed, Jun 28, 2000	19.69	20.06	19.44	20.06
2045	NYSE	TG	Tue, Jun 27, 2000	20.19	20.44	19.75	19.81
2044	NYSE	TG	Mon, Jun 26, 2000	20.69	20.69	20.38	20.44
2043	NYSE	TG	Fri, Jun 23, 2000	21.44	21.44	20.69	20.88
2042	NYSE	TG	Thu, Jun 22, 2000	22.25	22.25	21.25	21.56
2041	NYSE	TG	Wed, Jun 21, 2000	22.50	22.63	22.19	22.38
2040	NYSE	TG	Tue, Jun 20, 2000	22.75	22.94	22.50	22.63
2039	NYSE	TG	Mon, Jun 19, 2000	23.63	24.38	23.00	23.00
2038	NYSE	TG	Fri, Jun 16, 2000	23.31	23.69	22.81	23.56
2037	NYSE	TG	Thu, Jun 15, 2000	22.88	23.44	22.88	23.19
2036	NYSE	TG	Wed, Jun 14, 2000	23.63	23.75	22.88	23.00
2035	NYSE	TG	Tue, Jun 13, 2000	24.25	24.44	23.44	23.94
2034	NYSE	TG	Mon, Jun 12, 2000	24.50	24.94	24.31	24.38
2033	NYSE	TG	Fri, Jun 9, 2000	25.31	25.38	24.88	25.00
2032	NYSE	TG	Thu, Jun 8, 2000	25.69	25.75	25.31	25.31
2031	NYSE	TG	Wed, Jun 7, 2000	25.69	25.94	25.63	25.69
2030	NYSE	TG	Tue, Jun 6, 2000	26.50	26.50	25.69	25.75
2029	NYSE	TG	Mon, Jun 5, 2000	26.13	26.63	26.13	26.38
2028	NYSE	TG	Fri, Jun 2, 2000	25.63	26.38	25.50	26.31
2027	NYSE	TG	Thu, Jun 1, 2000	25.31	25.69	25.13	25.63
2026	NYSE	TG	Wed, May 31, 2000	24.19	25.75	24.19	25.50
2025	NYSE	TG	Tue, May 30, 2000	24.38	24.63	24.00	24.06
2024	NYSE	TG	Fri, May 26, 2000	25.31	25.31	23.88	24.38
2023	NYSE	TG	Thu, May 25, 2000	25.44	26.25	25.19	25.44
2022	NYSE	TG	Wed, May 24, 2000	25.88	25.88	24.69	25.44
2021	NYSE	TG	Tue, May 23, 2000	26.00	26.50	25.81	25.94
2020	NYSE	TG	Mon, May 22, 2000	26.19	26.19	25.00	25.94
2019	NYSE	TG	Fri, May 19, 2000	26.88	27.00	26.06	26.25
2018	NYSE	TG	Thu, May 18, 2000	27.38	27.38	26.88	26.94
2017	NYSE	TG	Wed, May 17, 2000	27.56	27.56	26.94	27.38
2016	NYSE	TG	Tue, May 16, 2000	28.00	28.13	27.50	27.69
2015	NYSE	TG	Mon, May 15, 2000	27.25	27.94	27.19	27.94
2014	NYSE	TG	Fri, May 12, 2000	27.31	28.31	27.25	27.38
2013	NYSE	TG	Thu, May 11, 2000	26.13	27.63	26.13	27.38
2012	NYSE	TG	Wed, May 10, 2000	26.88	27.13	25.88	26.00
2011	NYSE	TG	Tue, May 9, 2000	26.56	27.06	26.50	27.06
2010	NYSE	TG	Mon, May 8, 2000	26.75	27.13	26.50	26.63
2009	NYSE	TG	Fri, May 5, 2000	26.56	26.94	26.38	26.75
2008	NYSE	TG	Thu, May 4, 2000	26.31	26.69	26.31	26.69
2007	NYSE	TG	Wed, May 3, 2000	26.50	26.50	26.25	26.38
2006	NYSE	TG	Tue, May 2, 2000	26.69	27.25	26.50	26.50
2005	NYSE	TG	Mon, May 1, 2000	26.00	27.50	26.00	26.75
2004	NYSE	TG	Fri, Apr 28, 2000	26.38	26.38	25.69	25.81
2003	NYSE	TG	Thu, Apr 27, 2000	26.25	26.50	26.00	26.31
2002	NYSE	TG	Wed, Apr 26, 2000	25.31	26.25	25.13	26.25
2001	NYSE	TG	Tue, Apr 25, 2000	24.75	25.63	24.13	25.19
2000	NYSE	TG	Mon, Apr 24, 2000	24.75	25.88	24.50	24.88
1999	NYSE	TG	Thu, Apr 20, 2000	24.00	25.63	24.00	25.00
1998	NYSE	TG	Wed, Apr 19, 2000	24.13	24.63	23.81	23.88
1997	NYSE	TG	Tue, Apr 18, 2000	23.50	24.00	22.75	24.00
1996	NYSE	TG	Mon, Apr 17, 2000	24.31	24.50	22.69	23.38
1995	NYSE	TG	Fri, Apr 14, 2000	25.06	25.19	24.00	24.31
1994	NYSE	TG	Thu, Apr 13, 2000	25.56	25.75	24.25	25.00
1993	NYSE	TG	Wed, Apr 12, 2000	25.63	25.81	25.38	25.56
1992	NYSE	TG	Tue, Apr 11, 2000	26.13	26.50	25.50	25.63
1991	NYSE	TG	Mon, Apr 10, 2000	26.63	27.88	26.06	26.06
1990	NYSE	TG	Fri, Apr 7, 2000	26.38	26.38	25.56	25.81
1989	NYSE	TG	Thu, Apr 6, 2000	25.69	26.50	25.69	26.25
1988	NYSE	TG	Wed, Apr 5, 2000	25.56	25.63	25.00	25.56
1987	NYSE	TG	Tue, Apr 4, 2000	27.06	27.06	24.56	25.69
1986	NYSE	TG	Mon, Apr 3, 2000	26.94	27.63	26.88	27.19
1985	NYSE	TG	Fri, Mar 31, 2000	28.06	28.56	26.75	26.94
1984	NYSE	TG	Thu, Mar 30, 2000	28.19	28.19	26.81	28.06
1983	NYSE	TG	Wed, Mar 29, 2000	28.56	28.88	27.69	28.06
1982	NYSE	TG	Tue, Mar 28, 2000	29.31	29.69	28.38	28.75
1981	NYSE	TG	Mon, Mar 27, 2000	29.25	29.94	29.25	29.38
1980	NYSE	TG	Fri, Mar 24, 2000	29.81	30.06	28.63	29.25
1979	NYSE	TG	Thu, Mar 23, 2000	29.94	30.00	29.69	29.94
1978	NYSE	TG	Wed, Mar 22, 2000	30.00	30.00	29.88	29.94
1977	NYSE	TG	Tue, Mar 21, 2000	30.00	30.00	29.63	30.00
1976	NYSE	TG	Mon, Mar 20, 2000	31.13	31.13	30.19	30.25
1975	NYSE	TG	Fri, Mar 17, 2000	31.44	31.63	30.75	31.13
1974	NYSE	TG	Thu, Mar 16, 2000	31.19	32.38	31.19	31.69
1973	NYSE	TG	Wed, Mar 15, 2000	31.31	31.44	30.63	31.13
1972	NYSE	TG	Tue, Mar 14, 2000	31.00	32.00	31.00	31.13
1971	NYSE	TG	Mon, Mar 13, 2000	30.25	30.31	29.25	30.13
1970	NYSE	TG	Fri, Mar 10, 2000	30.44	30.94	29.75	30.25
1969	NYSE	TG	Thu, Mar 9, 2000	30.56	30.75	29.88	30.44
1968	NYSE	TG	Wed, Mar 8, 2000	30.13	30.63	29.88	30.50
1967	NYSE	TG	Tue, Mar 7, 2000	31.88	31.88	29.00	29.00
1966	NYSE	TG	Mon, Mar 6, 2000	29.88	32.38	29.88	32.00
1965	NYSE	TG	Fri, Mar 3, 2000	28.19	29.50	28.19	29.13
1964	NYSE	TG	Thu, Mar 2, 2000	29.50	29.50	27.69	28.19
1963	NYSE	TG	Wed, Mar 1, 2000	28.38	29.00	28.00	28.50
1962	NYSE	TG	Tue, Feb 29, 2000	25.25	28.69	25.25	28.25
1961	NYSE	TG	Mon, Feb 28, 2000	24.38	25.06	24.31	25.06
1960	NYSE	TG	Fri, Feb 25, 2000	25.19	25.19	24.31	24.56
1959	NYSE	TG	Thu, Feb 24, 2000	26.50	26.69	25.06	25.06
1958	NYSE	TG	Wed, Feb 23, 2000	25.19	27.25	24.75	26.63
1957	NYSE	TG	Tue, Feb 22, 2000	26.00	26.19	24.75	25.38
1956	NYSE	TG	Fri, Feb 18, 2000	27.25	27.31	25.88	26.00
1955	NYSE	TG	Thu, Feb 17, 2000	26.13	28.38	26.13	27.06
1954	NYSE	TG	Wed, Feb 16, 2000	25.63	26.56	25.63	25.94
1953	NYSE	TG	Tue, Feb 15, 2000	24.88	25.69	24.56	25.69
1952	NYSE	TG	Mon, Feb 14, 2000	23.75	24.88	23.75	24.81
1951	NYSE	TG	Fri, Feb 11, 2000	23.63	24.50	23.50	23.63
1950	NYSE	TG	Thu, Feb 10, 2000	24.00	24.13	23.50	23.75
1949	NYSE	TG	Wed, Feb 9, 2000	22.56	24.50	22.56	24.06
1948	NYSE	TG	Tue, Feb 8, 2000	21.94	22.69	21.94	22.63
1947	NYSE	TG	Mon, Feb 7, 2000	22.19	22.19	21.50	21.88
1946	NYSE	TG	Fri, Feb 4, 2000	21.44	22.25	21.06	22.19
1945	NYSE	TG	Thu, Feb 3, 2000	21.75	21.75	20.94	21.19
1944	NYSE	TG	Wed, Feb 2, 2000	19.81	21.63	19.81	21.56
1943	NYSE	TG	Tue, Feb 1, 2000	19.44	20.06	19.06	20.06
1942	NYSE	TG	Mon, Jan 31, 2000	20.44	20.75	19.56	19.56
1941	NYSE	TG	Fri, Jan 28, 2000	20.63	20.81	20.00	20.50
1940	NYSE	TG	Thu, Jan 27, 2000	19.81	20.63	19.81	20.63
1939	NYSE	TG	Wed, Jan 26, 2000	18.25	20.44	18.25	19.75
1938	NYSE	TG	Tue, Jan 25, 2000	18.75	18.75	18.06	18.13
1937	NYSE	TG	Mon, Jan 24, 2000	19.44	19.63	18.63	18.63
1936	NYSE	TG	Fri, Jan 21, 2000	19.63	20.00	19.38	19.44
1935	NYSE	TG	Thu, Jan 20, 2000	19.38	20.38	19.25	19.81
1934	NYSE	TG	Wed, Jan 19, 2000	20.00	20.06	19.31	19.44
1933	NYSE	TG	Tue, Jan 18, 2000	19.81	20.25	19.75	20.13
1932	NYSE	TG	Fri, Jan 14, 2000	20.25	20.44	20.00	20.00
1931	NYSE	TG	Thu, Jan 13, 2000	19.88	21.06	19.88	20.38
1930	NYSE	TG	Wed, Jan 12, 2000	20.25	20.44	19.69	19.75
1929	NYSE	TG	Tue, Jan 11, 2000	20.63	20.81	20.38	20.38
1928	NYSE	TG	Mon, Jan 10, 2000	20.94	20.94	20.06	20.63
1927	NYSE	TG	Fri, Jan 7, 2000	20.44	21.00	20.44	20.94
1926	NYSE	TG	Thu, Jan 6, 2000	19.94	20.19	19.69	20.19
1925	NYSE	TG	Wed, Jan 5, 2000	19.19	20.00	18.69	19.75
1924	NYSE	TG	Tue, Jan 4, 2000	19.25	19.63	19.19	19.31
1923	NYSE	TG	Mon, Jan 3, 2000	20.94	20.94	18.88	19.00
1922	NYSE	TG	Fri, Dec 31, 1999	20.00	20.75	20.00	20.69
1921	NYSE	TG	Thu, Dec 30, 1999	19.56	20.00	19.38	19.81
1920	NYSE	TG	Wed, Dec 29, 1999	19.06	19.75	18.44	19.69
1919	NYSE	TG	Tue, Dec 28, 1999	19.31	19.31	18.81	19.00
1918	NYSE	TG	Mon, Dec 27, 1999	17.69	19.38	17.38	19.38
1917	NYSE	TG	Thu, Dec 23, 1999	17.81	18.06	17.75	17.75
1916	NYSE	TG	Wed, Dec 22, 1999	18.50	18.50	17.69	17.88
1915	NYSE	TG	Tue, Dec 21, 1999	18.75	19.38	18.50	18.50
1914	NYSE	TG	Mon, Dec 20, 1999	18.00	19.00	18.00	18.50
1913	NYSE	TG	Fri, Dec 17, 1999	17.13	18.00	16.88	17.88
1912	NYSE	TG	Thu, Dec 16, 1999	18.00	18.00	17.19	17.38
1911	NYSE	TG	Wed, Dec 15, 1999	17.56	18.13	17.38	17.94
1910	NYSE	TG	Tue, Dec 14, 1999	18.19	18.25	17.13	17.56
1909	NYSE	TG	Mon, Dec 13, 1999	18.25	18.25	17.88	18.13
1908	NYSE	TG	Fri, Dec 10, 1999	17.50	18.13	17.50	18.13
1907	NYSE	TG	Thu, Dec 9, 1999	18.13	18.13	16.06	17.31
1906	NYSE	TG	Wed, Dec 8, 1999	18.88	18.88	17.88	18.31
1905	NYSE	TG	Tue, Dec 7, 1999	19.19	19.25	18.50	18.88
1904	NYSE	TG	Mon, Dec 6, 1999	19.25	19.44	19.19	19.44
1903	NYSE	TG	Fri, Dec 3, 1999	18.31	19.50	18.06	19.19
1902	NYSE	TG	Thu, Dec 2, 1999	18.81	18.88	18.44	18.44
1901	NYSE	TG	Wed, Dec 1, 1999	19.25	19.25	18.69	18.88
1900	NYSE	TG	Tue, Nov 30, 1999	19.44	19.44	19.00	19.31
1899	NYSE	TG	Mon, Nov 29, 1999	20.13	20.13	19.25	19.56
1898	NYSE	TG	Fri, Nov 26, 1999	19.94	20.00	19.81	19.88
1897	NYSE	TG	Wed, Nov 24, 1999	20.38	20.38	19.50	19.94
1896	NYSE	TG	Tue, Nov 23, 1999	20.88	21.13	20.31	20.38
1895	NYSE	TG	Mon, Nov 22, 1999	21.00	21.13	20.75	20.88
1894	NYSE	TG	Fri, Nov 19, 1999	21.56	21.56	21.19	21.25
1893	NYSE	TG	Thu, Nov 18, 1999	21.06	21.50	20.81	21.50
1892	NYSE	TG	Wed, Nov 17, 1999	21.13	21.25	20.88	21.19
1891	NYSE	TG	Tue, Nov 16, 1999	21.38	21.38	20.63	21.13
1890	NYSE	TG	Mon, Nov 15, 1999	20.81	21.50	20.44	21.50
1889	NYSE	TG	Fri, Nov 12, 1999	21.06	21.06	20.69	20.69
1888	NYSE	TG	Thu, Nov 11, 1999	21.19	21.44	21.00	21.00
1887	NYSE	TG	Wed, Nov 10, 1999	21.25	21.31	20.81	21.25
1886	NYSE	TG	Tue, Nov 9, 1999	20.69	21.38	20.56	21.38
1885	NYSE	TG	Mon, Nov 8, 1999	21.00	21.25	20.63	20.63
1884	NYSE	TG	Fri, Nov 5, 1999	21.13	21.19	20.88	21.13
1883	NYSE	TG	Thu, Nov 4, 1999	20.94	21.44	20.94	21.25
1882	NYSE	TG	Wed, Nov 3, 1999	21.25	21.50	20.63	21.00
1881	NYSE	TG	Tue, Nov 2, 1999	21.94	21.94	21.00	21.44
1880	NYSE	TG	Mon, Nov 1, 1999	21.88	21.94	21.88	21.94
1879	NYSE	TG	Fri, Oct 29, 1999	20.69	21.94	20.69	21.94
1878	NYSE	TG	Thu, Oct 28, 1999	20.56	20.75	20.50	20.75
1877	NYSE	TG	Wed, Oct 27, 1999	20.44	20.50	19.88	20.50
1876	NYSE	TG	Tue, Oct 26, 1999	20.88	20.94	20.50	20.50
1875	NYSE	TG	Mon, Oct 25, 1999	20.75	21.06	20.63	20.81
1874	NYSE	TG	Fri, Oct 22, 1999	21.13	21.13	20.88	21.00
1873	NYSE	TG	Thu, Oct 21, 1999	21.25	21.31	21.00	21.06
1872	NYSE	TG	Wed, Oct 20, 1999	21.19	21.31	21.19	21.19
1871	NYSE	TG	Tue, Oct 19, 1999	21.25	21.44	21.19	21.19
1870	NYSE	TG	Mon, Oct 18, 1999	21.69	21.69	21.13	21.19
1869	NYSE	TG	Fri, Oct 15, 1999	22.13	22.19	21.50	21.75
1868	NYSE	TG	Thu, Oct 14, 1999	22.75	22.75	22.00	22.06
1867	NYSE	TG	Wed, Oct 13, 1999	22.94	22.94	22.75	22.81
1866	NYSE	TG	Tue, Oct 12, 1999	23.19	23.19	22.88	22.94
1865	NYSE	TG	Mon, Oct 11, 1999	23.00	23.13	22.88	23.06
1864	NYSE	TG	Fri, Oct 8, 1999	22.50	23.00	22.50	22.88
1863	NYSE	TG	Thu, Oct 7, 1999	22.00	22.25	21.94	22.25
1862	NYSE	TG	Wed, Oct 6, 1999	21.75	21.88	21.75	21.88
1861	NYSE	TG	Tue, Oct 5, 1999	21.69	22.00	21.38	21.94
1860	NYSE	TG	Mon, Oct 4, 1999	21.94	22.00	21.63	21.75
1859	NYSE	TG	Fri, Oct 1, 1999	21.44	21.94	21.44	21.94
1858	NYSE	TG	Thu, Sep 30, 1999	21.56	21.56	21.38	21.38
1857	NYSE	TG	Wed, Sep 29, 1999	21.81	21.81	21.50	21.56
1856	NYSE	TG	Tue, Sep 28, 1999	21.38	22.00	21.31	21.75
1855	NYSE	TG	Mon, Sep 27, 1999	22.00	22.00	21.44	21.50
1854	NYSE	TG	Fri, Sep 24, 1999	21.25	21.88	21.13	21.88
1853	NYSE	TG	Thu, Sep 23, 1999	21.44	21.44	21.00	21.00
1852	NYSE	TG	Wed, Sep 22, 1999	21.44	21.50	21.44	21.44
1851	NYSE	TG	Tue, Sep 21, 1999	22.19	22.25	21.44	21.50
1850	NYSE	TG	Mon, Sep 20, 1999	21.56	22.19	21.50	22.19
1849	NYSE	TG	Fri, Sep 17, 1999	21.44	21.56	21.38	21.50
1848	NYSE	TG	Thu, Sep 16, 1999	21.94	21.94	21.44	21.44
1847	NYSE	TG	Wed, Sep 15, 1999	21.56	21.94	21.56	21.94
1846	NYSE	TG	Tue, Sep 14, 1999	22.00	22.13	21.88	21.88
1845	NYSE	TG	Mon, Sep 13, 1999	22.25	22.38	22.13	22.13
1844	NYSE	TG	Fri, Sep 10, 1999	22.44	22.56	21.81	22.31
1843	NYSE	TG	Thu, Sep 9, 1999	22.69	22.69	22.38	22.50
1842	NYSE	TG	Wed, Sep 8, 1999	23.06	23.13	22.56	22.69
1841	NYSE	TG	Tue, Sep 7, 1999	22.38	23.19	22.38	23.06
1840	NYSE	TG	Fri, Sep 3, 1999	22.25	22.38	21.69	22.38
1839	NYSE	TG	Thu, Sep 2, 1999	21.69	22.19	21.69	22.13
1838	NYSE	TG	Wed, Sep 1, 1999	21.69	21.81	21.50	21.56
1837	NYSE	TG	Tue, Aug 31, 1999	21.38	21.94	21.25	21.75
1836	NYSE	TG	Mon, Aug 30, 1999	21.31	21.44	21.25	21.44
1835	NYSE	TG	Fri, Aug 27, 1999	21.31	21.56	21.31	21.56
1834	NYSE	TG	Thu, Aug 26, 1999	21.88	21.88	21.31	21.31
1833	NYSE	TG	Wed, Aug 25, 1999	22.63	22.63	21.69	22.00
1832	NYSE	TG	Tue, Aug 24, 1999	22.31	23.00	22.19	22.56
1831	NYSE	TG	Mon, Aug 23, 1999	23.06	23.06	22.44	22.56
1830	NYSE	TG	Fri, Aug 20, 1999	22.88	23.06	22.50	23.06
1829	NYSE	TG	Thu, Aug 19, 1999	22.63	22.88	22.19	22.88
1828	NYSE	TG	Wed, Aug 18, 1999	22.81	22.94	22.44	22.75
1827	NYSE	TG	Tue, Aug 17, 1999	22.50	22.94	22.50	22.94
1826	NYSE	TG	Mon, Aug 16, 1999	22.75	22.75	22.00	22.38
1825	NYSE	TG	Fri, Aug 13, 1999	22.81	22.88	22.56	22.75
1824	NYSE	TG	Thu, Aug 12, 1999	23.00	23.00	22.38	22.69
1823	NYSE	TG	Wed, Aug 11, 1999	21.94	23.00	21.69	23.00
1822	NYSE	TG	Tue, Aug 10, 1999	22.06	22.06	21.38	22.06
1821	NYSE	TG	Mon, Aug 9, 1999	22.13	22.44	22.00	22.31
1820	NYSE	TG	Fri, Aug 6, 1999	21.81	22.31	21.81	22.31
1819	NYSE	TG	Thu, Aug 5, 1999	22.00	22.00	21.69	21.94
1818	NYSE	TG	Wed, Aug 4, 1999	22.13	22.19	22.00	22.13
1817	NYSE	TG	Tue, Aug 3, 1999	22.75	22.75	22.06	22.25
1816	NYSE	TG	Mon, Aug 2, 1999	23.19	23.19	22.69	22.75
1815	NYSE	TG	Fri, Jul 30, 1999	23.63	23.63	22.56	23.19
1814	NYSE	TG	Thu, Jul 29, 1999	22.88	23.69	22.50	23.38
1813	NYSE	TG	Wed, Jul 28, 1999	22.31	22.63	22.06	22.63
1812	NYSE	TG	Tue, Jul 27, 1999	22.44	22.63	21.94	22.56
1811	NYSE	TG	Mon, Jul 26, 1999	22.50	22.50	22.13	22.50
1810	NYSE	TG	Fri, Jul 23, 1999	22.63	22.75	22.06	22.75
1809	NYSE	TG	Thu, Jul 22, 1999	22.63	22.81	22.25	22.69
1808	NYSE	TG	Wed, Jul 21, 1999	22.25	22.69	22.06	22.63
1807	NYSE	TG	Tue, Jul 20, 1999	22.63	22.69	21.88	22.50
1806	NYSE	TG	Mon, Jul 19, 1999	22.50	22.94	22.44	22.69
1805	NYSE	TG	Fri, Jul 16, 1999	21.75	22.63	21.63	22.63
1804	NYSE	TG	Thu, Jul 15, 1999	20.44	22.56	20.38	22.56
1803	NYSE	TG	Wed, Jul 14, 1999	21.44	21.56	20.63	20.69
1802	NYSE	TG	Tue, Jul 13, 1999	21.50	21.63	21.06	21.38
1801	NYSE	TG	Mon, Jul 12, 1999	22.13	22.13	21.06	21.63
1800	NYSE	TG	Fri, Jul 9, 1999	21.50	22.19	21.50	22.19
1799	NYSE	TG	Thu, Jul 8, 1999	21.25	21.69	20.69	21.63
1798	NYSE	TG	Wed, Jul 7, 1999	21.13	21.25	21.13	21.13
1797	NYSE	TG	Tue, Jul 6, 1999	22.31	22.31	21.13	21.13
1796	NYSE	TG	Fri, Jul 2, 1999	22.13	22.50	22.13	22.38
1795	NYSE	TG	Thu, Jul 1, 1999	22.00	22.81	21.94	22.00
1794	NYSE	TG	Wed, Jun 30, 1999	22.50	22.75	21.75	22.50
1793	NYSE	TG	Tue, Jun 29, 1999	21.56	22.56	21.56	22.25
1792	NYSE	TG	Mon, Jun 28, 1999	21.50	22.50	21.31	21.63
1791	NYSE	TG	Fri, Jun 25, 1999	21.00	21.63	20.50	21.44
1790	NYSE	TG	Thu, Jun 24, 1999	21.88	21.88	20.81	20.81
1789	NYSE	TG	Wed, Jun 23, 1999	21.88	22.13	21.69	21.88
1788	NYSE	TG	Tue, Jun 22, 1999	22.31	22.38	21.31	21.63
1787	NYSE	TG	Mon, Jun 21, 1999	23.00	23.13	22.13	22.38
1786	NYSE	TG	Fri, Jun 18, 1999	23.13	23.25	22.75	23.00
1785	NYSE	TG	Thu, Jun 17, 1999	22.13	23.06	22.00	23.00
1784	NYSE	TG	Wed, Jun 16, 1999	22.44	22.44	21.88	22.25
1783	NYSE	TG	Tue, Jun 15, 1999	22.50	22.56	21.88	22.38
1782	NYSE	TG	Mon, Jun 14, 1999	22.88	22.94	22.44	22.50
1781	NYSE	TG	Fri, Jun 11, 1999	23.19	23.31	22.69	22.94
1780	NYSE	TG	Thu, Jun 10, 1999	22.94	23.06	22.88	23.06
1779	NYSE	TG	Wed, Jun 9, 1999	22.75	23.25	22.63	22.81
1778	NYSE	TG	Tue, Jun 8, 1999	23.31	23.44	22.38	22.69
1777	NYSE	TG	Mon, Jun 7, 1999	22.56	23.63	22.56	23.25
1776	NYSE	TG	Fri, Jun 4, 1999	22.38	22.63	22.25	22.63
1775	NYSE	TG	Thu, Jun 3, 1999	22.44	22.69	22.13	22.31
1774	NYSE	TG	Wed, Jun 2, 1999	22.00	22.44	21.81	22.44
1773	NYSE	TG	Tue, Jun 1, 1999	21.69	22.00	21.56	21.94
1772	NYSE	TG	Fri, May 28, 1999	21.94	22.25	21.44	21.44
1771	NYSE	TG	Thu, May 27, 1999	22.25	22.25	21.81	21.94
1770	NYSE	TG	Wed, May 26, 1999	22.25	22.25	21.25	22.19
1769	NYSE	TG	Tue, May 25, 1999	23.06	23.38	22.25	22.25
1768	NYSE	TG	Mon, May 24, 1999	23.50	23.50	23.00	23.19
1767	NYSE	TG	Fri, May 21, 1999	24.00	24.00	23.50	23.50
1766	NYSE	TG	Thu, May 20, 1999	24.56	24.88	24.00	24.13
1765	NYSE	TG	Wed, May 19, 1999	25.00	25.00	24.56	24.63
1764	NYSE	TG	Tue, May 18, 1999	25.25	25.69	24.75	24.94
1763	NYSE	TG	Mon, May 17, 1999	25.31	25.38	25.06	25.31
1762	NYSE	TG	Fri, May 14, 1999	25.19	25.63	25.00	25.38
1761	NYSE	TG	Thu, May 13, 1999	25.38	26.75	25.06	25.31
1760	NYSE	TG	Wed, May 12, 1999	25.56	25.69	24.63	25.25
1759	NYSE	TG	Tue, May 11, 1999	25.00	25.63	24.94	25.63
1758	NYSE	TG	Mon, May 10, 1999	25.00	25.19	24.50	25.13
1757	NYSE	TG	Fri, May 7, 1999	25.63	25.63	24.56	25.06
1756	NYSE	TG	Thu, May 6, 1999	25.00	26.38	25.00	25.38
1755	NYSE	TG	Wed, May 5, 1999	25.81	25.81	25.00	25.25
1754	NYSE	TG	Tue, May 4, 1999	26.44	26.44	25.75	25.94
1753	NYSE	TG	Mon, May 3, 1999	26.56	26.63	26.13	26.50
1752	NYSE	TG	Fri, Apr 30, 1999	27.69	27.69	26.69	26.69
1751	NYSE	TG	Thu, Apr 29, 1999	28.00	28.00	27.13	27.44
1750	NYSE	TG	Wed, Apr 28, 1999	28.44	28.44	27.88	27.88
1749	NYSE	TG	Tue, Apr 27, 1999	28.94	28.94	28.31	28.69
1748	NYSE	TG	Mon, Apr 26, 1999	28.81	29.31	28.44	28.81
1747	NYSE	TG	Fri, Apr 23, 1999	27.50	28.88	27.50	28.88
1746	NYSE	TG	Thu, Apr 22, 1999	29.00	29.25	27.50	27.50
1745	NYSE	TG	Wed, Apr 21, 1999	29.69	29.94	28.88	28.94
1744	NYSE	TG	Tue, Apr 20, 1999	30.88	30.88	29.63	29.63
1743	NYSE	TG	Mon, Apr 19, 1999	31.81	31.81	30.88	30.88
1742	NYSE	TG	Fri, Apr 16, 1999	31.94	32.00	31.75	31.81
1741	NYSE	TG	Thu, Apr 15, 1999	31.88	32.00	31.56	31.94
1740	NYSE	TG	Wed, Apr 14, 1999	31.19	32.00	31.19	31.81
1739	NYSE	TG	Tue, Apr 13, 1999	32.50	32.56	31.19	31.19
1738	NYSE	TG	Mon, Apr 12, 1999	32.63	32.94	32.56	32.56
1737	NYSE	TG	Fri, Apr 9, 1999	31.13	32.38	31.13	32.38
1736	NYSE	TG	Thu, Apr 8, 1999	31.06	31.44	31.00	31.25
1735	NYSE	TG	Wed, Apr 7, 1999	29.88	31.00	29.63	31.00
1734	NYSE	TG	Tue, Apr 6, 1999	30.63	30.78	29.94	29.94
1733	NYSE	TG	Mon, Apr 5, 1999	30.94	31.00	30.69	30.75
1732	NYSE	TG	Thu, Apr 1, 1999	31.06	31.06	30.00	30.94
1731	NYSE	TG	Wed, Mar 31, 1999	31.00	31.63	30.88	30.94
1730	NYSE	TG	Tue, Mar 30, 1999	31.25	31.25	30.00	30.81
1729	NYSE	TG	Mon, Mar 29, 1999	31.69	31.69	31.00	31.44
1728	NYSE	TG	Fri, Mar 26, 1999	32.19	32.19	31.56	31.69
1727	NYSE	TG	Thu, Mar 25, 1999	31.88	32.38	31.88	32.13
1726	NYSE	TG	Wed, Mar 24, 1999	31.25	32.00	31.25	31.75
1725	NYSE	TG	Tue, Mar 23, 1999	31.25	31.44	30.94	31.31
1724	NYSE	TG	Mon, Mar 22, 1999	30.31	31.69	30.31	31.25
1723	NYSE	TG	Fri, Mar 19, 1999	29.25	30.56	29.25	30.38
1722	NYSE	TG	Thu, Mar 18, 1999	28.19	29.50	28.19	29.38
1721	NYSE	TG	Wed, Mar 17, 1999	28.00	28.25	27.81	28.19
1720	NYSE	TG	Tue, Mar 16, 1999	27.81	28.13	27.50	28.13
1719	NYSE	TG	Mon, Mar 15, 1999	28.63	28.63	27.38	28.00
1718	NYSE	TG	Fri, Mar 12, 1999	28.63	29.13	28.25	28.63
1717	NYSE	TG	Thu, Mar 11, 1999	28.63	28.88	28.25	28.50
1716	NYSE	TG	Wed, Mar 10, 1999	28.38	29.00	28.31	28.38
1715	NYSE	TG	Tue, Mar 9, 1999	27.13	28.50	27.13	28.19
1714	NYSE	TG	Mon, Mar 8, 1999	26.75	27.00	26.75	27.00
1713	NYSE	TG	Fri, Mar 5, 1999	26.31	26.94	26.25	26.63
1712	NYSE	TG	Thu, Mar 4, 1999	26.13	26.38	26.00	26.38
1711	NYSE	TG	Wed, Mar 3, 1999	25.13	26.25	25.13	26.25
1710	NYSE	TG	Tue, Mar 2, 1999	25.63	25.63	25.19	25.19
1709	NYSE	TG	Mon, Mar 1, 1999	25.63	25.81	25.44	25.75
1708	NYSE	TG	Fri, Feb 26, 1999	25.81	25.94	25.50	25.56
1707	NYSE	TG	Thu, Feb 25, 1999	26.06	26.06	25.13	25.81
1706	NYSE	TG	Wed, Feb 24, 1999	26.00	26.06	25.94	26.06
1705	NYSE	TG	Tue, Feb 23, 1999	26.00	26.13	25.63	25.94
1704	NYSE	TG	Mon, Feb 22, 1999	25.56	26.13	25.56	26.06
1703	NYSE	TG	Fri, Feb 19, 1999	25.88	25.88	25.56	25.69
1702	NYSE	TG	Thu, Feb 18, 1999	26.25	26.31	25.75	25.88
1701	NYSE	TG	Wed, Feb 17, 1999	26.50	26.50	26.06	26.31
1700	NYSE	TG	Tue, Feb 16, 1999	27.25	27.75	26.63	26.63
1699	NYSE	TG	Fri, Feb 12, 1999	27.75	27.94	27.00	27.00
1698	NYSE	TG	Thu, Feb 11, 1999	27.63	28.25	27.63	27.88
1697	NYSE	TG	Wed, Feb 10, 1999	28.00	28.13	27.50	27.75
1696	NYSE	TG	Tue, Feb 9, 1999	27.81	28.25	27.69	28.06
1695	NYSE	TG	Mon, Feb 8, 1999	27.63	27.75	27.50	27.69
1694	NYSE	TG	Fri, Feb 5, 1999	27.81	28.38	27.75	27.75
1693	NYSE	TG	Thu, Feb 4, 1999	27.94	28.13	27.88	28.06
1692	NYSE	TG	Wed, Feb 3, 1999	27.69	27.94	26.75	27.31
1691	NYSE	TG	Tue, Feb 2, 1999	26.38	27.75	26.19	27.69
1690	NYSE	TG	Mon, Feb 1, 1999	26.69	26.94	26.50	26.50
1689	NYSE	TG	Fri, Jan 29, 1999	26.75	27.25	26.75	26.81
1688	NYSE	TG	Thu, Jan 28, 1999	26.63	26.69	26.38	26.69
1687	NYSE	TG	Wed, Jan 27, 1999	27.19	27.25	26.88	26.88
1686	NYSE	TG	Tue, Jan 26, 1999	27.38	27.88	27.38	27.44
1685	NYSE	TG	Mon, Jan 25, 1999	27.38	28.50	27.06	27.38
1684	NYSE	TG	Fri, Jan 22, 1999	25.69	27.63	25.69	27.38
1683	NYSE	TG	Thu, Jan 21, 1999	25.63	25.81	25.50	25.75
1682	NYSE	TG	Wed, Jan 20, 1999	25.19	25.75	25.13	25.50
1681	NYSE	TG	Tue, Jan 19, 1999	24.75	25.00	24.56	24.94
1680	NYSE	TG	Fri, Jan 15, 1999	25.00	25.19	24.63	24.75
1679	NYSE	TG	Thu, Jan 14, 1999	24.56	25.19	24.56	25.00
1678	NYSE	TG	Wed, Jan 13, 1999	23.75	24.81	23.38	24.63
1677	NYSE	TG	Tue, Jan 12, 1999	24.50	25.06	24.00	24.00
1676	NYSE	TG	Mon, Jan 11, 1999	23.69	24.75	23.63	24.63
1675	NYSE	TG	Fri, Jan 8, 1999	24.94	24.94	23.63	23.81
1674	NYSE	TG	Thu, Jan 7, 1999	23.94	25.25	23.88	25.19
1673	NYSE	TG	Wed, Jan 6, 1999	24.13	24.50	23.75	24.00
1672	NYSE	TG	Tue, Jan 5, 1999	23.50	24.25	23.50	23.94
1671	NYSE	TG	Mon, Jan 4, 1999	22.50	24.00	22.50	23.31
1670	NYSE	TG	Thu, Dec 31, 1998	21.50	22.50	21.50	22.50
1669	NYSE	TG	Wed, Dec 30, 1998	21.38	22.25	21.38	21.56
1668	NYSE	TG	Tue, Dec 29, 1998	21.00	21.69	21.00	21.25
1667	NYSE	TG	Mon, Dec 28, 1998	20.25	21.19	20.25	20.88
1666	NYSE	TG	Thu, Dec 24, 1998	20.25	20.50	20.25	20.50
1665	NYSE	TG	Wed, Dec 23, 1998	19.69	20.50	19.50	20.13
1664	NYSE	TG	Tue, Dec 22, 1998	20.25	20.31	19.00	19.69
1663	NYSE	TG	Mon, Dec 21, 1998	20.25	20.50	20.19	20.44
1662	NYSE	TG	Fri, Dec 18, 1998	20.25	20.63	19.88	20.00
1661	NYSE	TG	Thu, Dec 17, 1998	19.94	20.19	19.75	20.00
1660	NYSE	TG	Wed, Dec 16, 1998	20.31	20.31	19.56	19.81
1659	NYSE	TG	Tue, Dec 15, 1998	20.50	20.63	19.88	20.13
1658	NYSE	TG	Mon, Dec 14, 1998	21.75	21.75	20.50	20.63
1657	NYSE	TG	Fri, Dec 11, 1998	22.50	22.50	21.88	22.00
1656	NYSE	TG	Thu, Dec 10, 1998	22.81	23.19	22.44	22.50
1655	NYSE	TG	Wed, Dec 9, 1998	23.31	23.44	22.75	22.81
1654	NYSE	TG	Tue, Dec 8, 1998	23.88	24.00	23.00	23.19
1653	NYSE	TG	Mon, Dec 7, 1998	24.50	24.75	23.75	24.00
1652	NYSE	TG	Fri, Dec 4, 1998	24.00	24.75	24.00	24.50
1651	NYSE	TG	Thu, Dec 3, 1998	23.13	24.38	23.00	23.75
1650	NYSE	TG	Wed, Dec 2, 1998	23.44	23.44	22.81	23.25
1649	NYSE	TG	Tue, Dec 1, 1998	23.25	23.88	23.13	23.69
1648	NYSE	TG	Mon, Nov 30, 1998	23.44	23.44	22.63	23.38
1647	NYSE	TG	Fri, Nov 27, 1998	23.44	23.56	23.19	23.56
1646	NYSE	TG	Wed, Nov 25, 1998	23.50	23.63	23.25	23.44
1645	NYSE	TG	Tue, Nov 24, 1998	23.81	23.81	22.56	23.44
1644	NYSE	TG	Mon, Nov 23, 1998	24.75	24.75	23.94	24.00
1643	NYSE	TG	Fri, Nov 20, 1998	24.56	24.88	24.56	24.75
1642	NYSE	TG	Thu, Nov 19, 1998	24.31	24.81	23.13	24.81
1641	NYSE	TG	Wed, Nov 18, 1998	25.38	25.38	24.19	24.31
1640	NYSE	TG	Tue, Nov 17, 1998	25.56	25.63	25.44	25.50
1639	NYSE	TG	Mon, Nov 16, 1998	26.25	26.31	25.63	25.69
1638	NYSE	TG	Fri, Nov 13, 1998	26.00	26.94	26.00	26.25
1637	NYSE	TG	Thu, Nov 12, 1998	25.00	26.31	24.94	26.06
1636	NYSE	TG	Wed, Nov 11, 1998	24.88	25.38	24.31	25.06
1635	NYSE	TG	Tue, Nov 10, 1998	24.13	24.88	23.88	24.88
1634	NYSE	TG	Mon, Nov 9, 1998	24.00	24.75	24.00	24.06
1633	NYSE	TG	Fri, Nov 6, 1998	23.44	24.38	23.44	24.00
1632	NYSE	TG	Thu, Nov 5, 1998	23.13	23.94	23.00	23.38
1631	NYSE	TG	Wed, Nov 4, 1998	23.63	24.63	22.13	23.38
1630	NYSE	TG	Tue, Nov 3, 1998	22.88	23.50	22.69	23.50
1629	NYSE	TG	Mon, Nov 2, 1998	22.69	23.00	22.56	22.75
1628	NYSE	TG	Fri, Oct 30, 1998	22.63	22.88	22.50	22.75
1627	NYSE	TG	Thu, Oct 29, 1998	23.00	23.13	22.75	22.75
1626	NYSE	TG	Wed, Oct 28, 1998	22.94	23.13	22.94	22.94
1625	NYSE	TG	Tue, Oct 27, 1998	23.06	23.06	22.69	22.81
1624	NYSE	TG	Mon, Oct 26, 1998	22.50	23.19	22.50	23.19
1623	NYSE	TG	Fri, Oct 23, 1998	22.75	22.81	22.13	22.50
1622	NYSE	TG	Thu, Oct 22, 1998	23.06	23.19	22.69	23.00
1621	NYSE	TG	Wed, Oct 21, 1998	22.19	22.56	22.19	22.56
1620	NYSE	TG	Tue, Oct 20, 1998	21.63	22.31	21.63	22.13
1619	NYSE	TG	Mon, Oct 19, 1998	21.88	22.13	21.44	21.56
1618	NYSE	TG	Fri, Oct 16, 1998	21.13	22.25	21.13	21.94
1617	NYSE	TG	Thu, Oct 15, 1998	20.50	21.19	20.50	21.00
1616	NYSE	TG	Wed, Oct 14, 1998	19.75	20.56	19.75	20.56
1615	NYSE	TG	Tue, Oct 13, 1998	19.81	20.38	19.75	19.75
1614	NYSE	TG	Mon, Oct 12, 1998	21.13	21.63	19.69	19.88
1613	NYSE	TG	Fri, Oct 9, 1998	20.38	21.13	20.13	21.13
1612	NYSE	TG	Thu, Oct 8, 1998	21.44	21.44	20.50	20.63
1611	NYSE	TG	Wed, Oct 7, 1998	21.44	22.38	21.44	21.56
1610	NYSE	TG	Tue, Oct 6, 1998	21.00	21.56	21.00	21.44
1609	NYSE	TG	Mon, Oct 5, 1998	20.38	20.88	20.38	20.75
1608	NYSE	TG	Fri, Oct 2, 1998	19.13	20.50	19.13	20.50
1607	NYSE	TG	Thu, Oct 1, 1998	18.00	19.06	18.00	19.00
1606	NYSE	TG	Wed, Sep 30, 1998	18.56	18.75	18.13	18.31
1605	NYSE	TG	Tue, Sep 29, 1998	18.69	18.94	18.50	18.69
1604	NYSE	TG	Mon, Sep 28, 1998	18.75	18.94	18.38	18.50
1603	NYSE	TG	Fri, Sep 25, 1998	18.69	18.75	18.13	18.75
1602	NYSE	TG	Thu, Sep 24, 1998	19.44	19.44	18.56	18.56
1601	NYSE	TG	Wed, Sep 23, 1998	19.00	19.38	18.75	19.38
1600	NYSE	TG	Tue, Sep 22, 1998	19.06	19.06	18.88	18.88
1599	NYSE	TG	Mon, Sep 21, 1998	19.31	19.38	19.13	19.31
1598	NYSE	TG	Fri, Sep 18, 1998	19.31	19.53	19.31	19.44
1597	NYSE	TG	Thu, Sep 17, 1998	19.13	19.13	18.44	18.81
1596	NYSE	TG	Wed, Sep 16, 1998	18.00	19.00	18.00	19.00
1595	NYSE	TG	Tue, Sep 15, 1998	18.38	18.38	17.56	18.13
1594	NYSE	TG	Mon, Sep 14, 1998	18.81	18.81	18.19	18.63
1593	NYSE	TG	Fri, Sep 11, 1998	18.00	18.56	18.00	18.56
1592	NYSE	TG	Thu, Sep 10, 1998	18.13	18.19	17.75	17.88
1591	NYSE	TG	Wed, Sep 9, 1998	19.44	19.44	18.25	18.25
1590	NYSE	TG	Tue, Sep 8, 1998	18.81	19.69	18.81	19.56
1589	NYSE	TG	Fri, Sep 4, 1998	18.00	18.81	18.00	18.44
1588	NYSE	TG	Thu, Sep 3, 1998	17.81	18.25	17.81	18.00
1587	NYSE	TG	Wed, Sep 2, 1998	17.56	18.06	17.50	18.06
1586	NYSE	TG	Tue, Sep 1, 1998	16.38	17.69	16.31	17.56
1585	NYSE	TG	Mon, Aug 31, 1998	17.13	17.44	16.13	16.13
1584	NYSE	TG	Fri, Aug 28, 1998	17.00	17.69	16.88	17.00
1583	NYSE	TG	Thu, Aug 27, 1998	18.63	18.63	17.13	17.50
1582	NYSE	TG	Wed, Aug 26, 1998	19.44	19.50	18.81	18.88
1581	NYSE	TG	Tue, Aug 25, 1998	19.75	19.88	19.19	19.19
1580	NYSE	TG	Mon, Aug 24, 1998	19.94	20.13	19.50	19.63
1579	NYSE	TG	Fri, Aug 21, 1998	20.50	20.50	19.63	19.94
1578	NYSE	TG	Thu, Aug 20, 1998	21.25	21.38	20.06	20.63
1577	NYSE	TG	Wed, Aug 19, 1998	22.06	22.06	20.00	21.00
1576	NYSE	TG	Tue, Aug 18, 1998	22.50	23.50	21.50	21.81
1575	NYSE	TG	Mon, Aug 17, 1998	21.25	22.50	21.13	22.25
1574	NYSE	TG	Fri, Aug 14, 1998	23.06	23.19	21.06	21.50
1573	NYSE	TG	Thu, Aug 13, 1998	24.56	24.56	22.75	22.81
1572	NYSE	TG	Wed, Aug 12, 1998	22.50	24.81	22.50	24.81
1571	NYSE	TG	Tue, Aug 11, 1998	22.88	22.88	22.06	22.44
1570	NYSE	TG	Mon, Aug 10, 1998	24.56	24.56	23.06	23.13
1569	NYSE	TG	Fri, Aug 7, 1998	22.88	24.69	22.88	24.69
1568	NYSE	TG	Thu, Aug 6, 1998	23.00	23.00	22.63	23.00
1567	NYSE	TG	Wed, Aug 5, 1998	23.31	23.56	22.75	23.31
1566	NYSE	TG	Tue, Aug 4, 1998	23.50	23.75	22.94	23.38
1565	NYSE	TG	Mon, Aug 3, 1998	23.31	23.69	22.88	23.56
1564	NYSE	TG	Fri, Jul 31, 1998	24.50	24.63	22.88	23.13
1563	NYSE	TG	Thu, Jul 30, 1998	24.81	25.13	24.63	24.63
1562	NYSE	TG	Wed, Jul 29, 1998	24.00	24.69	24.00	24.69
1561	NYSE	TG	Tue, Jul 28, 1998	25.13	25.13	23.56	24.25
1560	NYSE	TG	Mon, Jul 27, 1998	25.00	25.13	24.75	24.88
1559	NYSE	TG	Fri, Jul 24, 1998	25.19	25.31	24.88	25.13
1558	NYSE	TG	Thu, Jul 23, 1998	25.00	25.25	24.44	24.94
1557	NYSE	TG	Wed, Jul 22, 1998	26.38	26.38	24.25	24.38
1556	NYSE	TG	Tue, Jul 21, 1998	26.38	26.50	26.13	26.44
1555	NYSE	TG	Mon, Jul 20, 1998	26.88	27.00	25.75	26.31
1554	NYSE	TG	Fri, Jul 17, 1998	28.50	28.69	27.00	27.25
1553	NYSE	TG	Thu, Jul 16, 1998	29.19	29.31	28.75	29.00
1552	NYSE	TG	Wed, Jul 15, 1998	29.38	29.50	29.06	29.44
1551	NYSE	TG	Tue, Jul 14, 1998	29.25	29.50	29.25	29.25
1550	NYSE	TG	Mon, Jul 13, 1998	29.56	29.81	29.50	29.50
1549	NYSE	TG	Fri, Jul 10, 1998	28.56	29.38	28.56	29.38
1548	NYSE	TG	Thu, Jul 9, 1998	29.88	29.88	28.50	28.81
1547	NYSE	TG	Wed, Jul 8, 1998	29.56	30.38	29.31	29.63
1546	NYSE	TG	Tue, Jul 7, 1998	29.69	29.81	29.00	29.44
1545	NYSE	TG	Mon, Jul 6, 1998	29.88	30.19	29.63	29.81
1544	NYSE	TG	Thu, Jul 2, 1998	28.81	31.25	28.81	29.94
1543	NYSE	TG	Wed, Jul 1, 1998	28.37	28.77	28.37	28.75
1542	NYSE	TG	Tue, Jun 30, 1998	28.21	28.31	28.18	28.29
1541	NYSE	TG	Mon, Jun 29, 1998	28.48	28.54	28.18	28.21
1540	NYSE	TG	Fri, Jun 26, 1998	28.58	28.62	28.25	28.56
1539	NYSE	TG	Thu, Jun 25, 1998	28.77	28.81	28.60	28.62
1538	NYSE	TG	Wed, Jun 24, 1998	28.79	28.91	28.71	28.81
1537	NYSE	TG	Tue, Jun 23, 1998	28.46	28.79	28.46	28.75
1536	NYSE	TG	Mon, Jun 22, 1998	28.98	29.10	28.41	28.41
1535	NYSE	TG	Fri, Jun 19, 1998	29.31	29.31	28.93	28.96
1534	NYSE	TG	Thu, Jun 18, 1998	29.79	30.00	29.29	29.29
1533	NYSE	TG	Wed, Jun 17, 1998	29.66	29.83	29.66	29.79
1532	NYSE	TG	Tue, Jun 16, 1998	29.98	30.00	29.54	29.62
1531	NYSE	TG	Mon, Jun 15, 1998	29.98	30.04	29.89	29.98
1530	NYSE	TG	Fri, Jun 12, 1998	30.14	30.14	29.79	29.98
1529	NYSE	TG	Thu, Jun 11, 1998	30.27	30.27	30.16	30.18
1528	NYSE	TG	Wed, Jun 10, 1998	30.43	30.48	30.23	30.23
1527	NYSE	TG	Tue, Jun 9, 1998	30.50	30.52	30.41	30.48
1526	NYSE	TG	Mon, Jun 8, 1998	30.66	30.71	30.48	30.48
1525	NYSE	TG	Fri, Jun 5, 1998	30.23	30.66	30.06	30.66
1524	NYSE	TG	Thu, Jun 4, 1998	30.33	30.33	30.21	30.31
1523	NYSE	TG	Wed, Jun 3, 1998	29.50	30.29	29.50	30.29
1522	NYSE	TG	Tue, Jun 2, 1998	29.21	29.68	29.21	29.46
1521	NYSE	TG	Mon, Jun 1, 1998	28.87	29.31	28.87	29.21
1520	NYSE	TG	Fri, May 29, 1998	28.91	29.37	28.83	28.83
1519	NYSE	TG	Thu, May 28, 1998	28.52	28.91	28.52	28.91
1518	NYSE	TG	Wed, May 27, 1998	28.71	28.73	28.41	28.56
1517	NYSE	TG	Tue, May 26, 1998	28.93	28.93	28.50	28.52
1516	NYSE	TG	Fri, May 22, 1998	29.31	29.50	28.83	28.85
1515	NYSE	TG	Thu, May 21, 1998	28.79	29.23	28.79	29.23
1514	NYSE	TG	Wed, May 20, 1998	28.33	28.75	28.27	28.60
1513	NYSE	TG	Tue, May 19, 1998	27.41	27.87	27.41	27.81
1512	NYSE	TG	Mon, May 18, 1998	27.33	27.37	27.33	27.37
1511	NYSE	TG	Fri, May 15, 1998	27.98	27.98	27.29	27.29
1510	NYSE	TG	Thu, May 14, 1998	27.87	28.29	27.85	27.93
1509	NYSE	TG	Wed, May 13, 1998	27.37	27.91	27.37	27.87
1508	NYSE	TG	Tue, May 12, 1998	27.02	27.37	27.00	27.37
1507	NYSE	TG	Mon, May 11, 1998	27.21	27.29	27.04	27.06
1506	NYSE	TG	Fri, May 8, 1998	27.23	27.58	27.10	27.12
1505	NYSE	TG	Thu, May 7, 1998	26.31	27.18	26.16	27.18
1504	NYSE	TG	Wed, May 6, 1998	26.77	26.77	26.31	26.31
1503	NYSE	TG	Tue, May 5, 1998	26.77	26.83	26.48	26.79
1502	NYSE	TG	Mon, May 4, 1998	26.46	26.81	26.46	26.77
1501	NYSE	TG	Fri, May 1, 1998	26.02	26.39	26.00	26.39
1500	NYSE	TG	Thu, Apr 30, 1998	25.41	26.10	25.41	26.10
1499	NYSE	TG	Wed, Apr 29, 1998	25.50	25.50	25.37	25.41
1498	NYSE	TG	Tue, Apr 28, 1998	25.79	25.87	25.54	25.56
1497	NYSE	TG	Mon, Apr 27, 1998	25.73	25.75	25.54	25.73
1496	NYSE	TG	Fri, Apr 24, 1998	26.18	26.18	25.73	25.81
1495	NYSE	TG	Thu, Apr 23, 1998	26.33	26.33	26.08	26.21
1494	NYSE	TG	Wed, Apr 22, 1998	26.35	26.58	26.33	26.37
1493	NYSE	TG	Tue, Apr 21, 1998	25.89	26.31	25.89	26.31
1492	NYSE	TG	Mon, Apr 20, 1998	25.91	25.98	25.87	25.91
1491	NYSE	TG	Fri, Apr 17, 1998	26.37	26.37	25.87	25.98
1490	NYSE	TG	Thu, Apr 16, 1998	26.52	26.60	26.52	26.52
1489	NYSE	TG	Wed, Apr 15, 1998	26.41	26.62	26.37	26.48
1488	NYSE	TG	Tue, Apr 14, 1998	24.79	26.33	24.79	26.33
1487	NYSE	TG	Mon, Apr 13, 1998	23.83	24.96	23.77	24.71
1486	NYSE	TG	Thu, Apr 9, 1998	24.04	24.04	23.77	23.81
1485	NYSE	TG	Wed, Apr 8, 1998	24.33	24.39	24.14	24.14
1484	NYSE	TG	Tue, Apr 7, 1998	24.58	24.91	24.31	24.33
1483	NYSE	TG	Mon, Apr 6, 1998	24.23	24.54	24.23	24.54
1482	NYSE	TG	Fri, Apr 3, 1998	24.16	24.29	24.16	24.16
1481	NYSE	TG	Thu, Apr 2, 1998	24.00	24.14	23.85	24.10
1480	NYSE	TG	Wed, Apr 1, 1998	24.21	24.21	23.89	23.98
1479	NYSE	TG	Tue, Mar 31, 1998	24.00	24.37	24.00	24.14
1478	NYSE	TG	Mon, Mar 30, 1998	23.96	23.98	23.91	23.94
1477	NYSE	TG	Fri, Mar 27, 1998	24.35	24.37	23.87	23.87
1476	NYSE	TG	Thu, Mar 26, 1998	24.33	24.37	24.21	24.33
1475	NYSE	TG	Wed, Mar 25, 1998	24.14	24.58	24.12	24.35
1474	NYSE	TG	Tue, Mar 24, 1998	23.79	24.19	23.71	24.14
1473	NYSE	TG	Mon, Mar 23, 1998	23.98	24.04	23.73	23.75
1472	NYSE	TG	Fri, Mar 20, 1998	23.89	23.96	23.81	23.89
1471	NYSE	TG	Thu, Mar 19, 1998	23.75	24.16	23.62	23.98
1470	NYSE	TG	Wed, Mar 18, 1998	23.94	23.94	23.66	23.75
1469	NYSE	TG	Tue, Mar 17, 1998	23.87	23.94	23.79	23.89
1468	NYSE	TG	Mon, Mar 16, 1998	23.81	23.96	23.71	23.83
1467	NYSE	TG	Fri, Mar 13, 1998	24.21	24.21	23.82	23.83
1466	NYSE	TG	Thu, Mar 12, 1998	24.31	24.31	24.14	24.21
1465	NYSE	TG	Wed, Mar 11, 1998	24.35	24.46	24.25	24.29
1464	NYSE	TG	Tue, Mar 10, 1998	24.21	24.39	24.21	24.31
1463	NYSE	TG	Mon, Mar 9, 1998	24.06	24.23	24.06	24.16
1462	NYSE	TG	Fri, Mar 6, 1998	23.91	24.08	23.83	24.08
1461	NYSE	TG	Thu, Mar 5, 1998	24.39	24.56	24.21	24.21
1460	NYSE	TG	Wed, Mar 4, 1998	24.66	24.66	24.06	24.35
1459	NYSE	TG	Tue, Mar 3, 1998	24.08	24.98	24.08	24.71
1458	NYSE	TG	Mon, Mar 2, 1998	23.33	24.08	23.33	24.00
1457	NYSE	TG	Fri, Feb 27, 1998	23.37	23.46	23.29	23.33
1456	NYSE	TG	Thu, Feb 26, 1998	22.91	23.50	22.91	23.46
1455	NYSE	TG	Wed, Feb 25, 1998	22.66	23.12	22.62	23.00
1454	NYSE	TG	Tue, Feb 24, 1998	22.48	22.75	22.39	22.75
1453	NYSE	TG	Mon, Feb 23, 1998	23.00	23.12	22.48	22.48
1452	NYSE	TG	Fri, Feb 20, 1998	22.79	22.96	22.73	22.94
1451	NYSE	TG	Thu, Feb 19, 1998	22.44	22.94	22.44	22.81
1450	NYSE	TG	Wed, Feb 18, 1998	21.75	22.46	21.75	22.37
1449	NYSE	TG	Tue, Feb 17, 1998	21.69	21.85	21.64	21.66
1448	NYSE	TG	Fri, Feb 13, 1998	21.64	21.64	21.60	21.64
1447	NYSE	TG	Thu, Feb 12, 1998	21.62	21.64	21.56	21.60
1446	NYSE	TG	Wed, Feb 11, 1998	21.60	21.64	21.60	21.62
1445	NYSE	TG	Tue, Feb 10, 1998	21.56	21.62	21.54	21.58
1444	NYSE	TG	Mon, Feb 9, 1998	21.64	21.66	21.58	21.58
1443	NYSE	TG	Fri, Feb 6, 1998	21.64	21.66	21.58	21.58
1442	NYSE	TG	Thu, Feb 5, 1998	21.54	21.64	21.52	21.62
1441	NYSE	TG	Wed, Feb 4, 1998	21.56	21.62	21.50	21.60
1440	NYSE	TG	Tue, Feb 3, 1998	21.52	21.56	21.50	21.56
1439	NYSE	TG	Mon, Feb 2, 1998	21.41	21.58	21.41	21.52
1438	NYSE	TG	Fri, Jan 30, 1998	21.46	21.52	21.41	21.44
1437	NYSE	TG	Thu, Jan 29, 1998	21.39	21.44	21.39	21.41
1436	NYSE	TG	Wed, Jan 28, 1998	21.35	21.48	21.35	21.44
1435	NYSE	TG	Tue, Jan 27, 1998	21.33	21.44	21.33	21.41
1434	NYSE	TG	Mon, Jan 26, 1998	21.33	21.46	21.33	21.33
1433	NYSE	TG	Fri, Jan 23, 1998	21.31	21.37	21.29	21.31
1432	NYSE	TG	Thu, Jan 22, 1998	21.25	21.39	21.23	21.39
1431	NYSE	TG	Wed, Jan 21, 1998	21.33	21.33	21.23	21.27
1430	NYSE	TG	Tue, Jan 20, 1998	21.50	21.50	21.33	21.35
1429	NYSE	TG	Fri, Jan 16, 1998	21.41	21.54	21.41	21.50
1428	NYSE	TG	Thu, Jan 15, 1998	21.33	21.41	21.25	21.33
1427	NYSE	TG	Wed, Jan 14, 1998	20.66	21.29	20.66	21.29
1426	NYSE	TG	Tue, Jan 13, 1998	20.00	20.00	19.33	19.64
1425	NYSE	TG	Mon, Jan 12, 1998	20.06	20.10	19.87	20.04
1424	NYSE	TG	Fri, Jan 9, 1998	19.56	20.56	19.56	20.12
1423	NYSE	TG	Thu, Jan 8, 1998	19.50	19.66	19.35	19.52
1422	NYSE	TG	Wed, Jan 7, 1998	19.08	19.58	19.08	19.54
1421	NYSE	TG	Tue, Jan 6, 1998	20.66	20.66	19.00	19.00
1420	NYSE	TG	Mon, Jan 5, 1998	21.52	21.52	20.66	20.71
1419	NYSE	TG	Fri, Jan 2, 1998	21.91	21.96	21.50	21.52
1418	NYSE	TG	Wed, Dec 31, 1997	22.00	22.16	21.96	21.96
1417	NYSE	TG	Tue, Dec 30, 1997	22.23	22.29	21.91	21.94
1416	NYSE	TG	Mon, Dec 29, 1997	22.31	22.31	22.19	22.21
1415	NYSE	TG	Fri, Dec 26, 1997	22.23	22.29	22.19	22.29
1414	NYSE	TG	Wed, Dec 24, 1997	22.00	22.23	21.94	22.23
1413	NYSE	TG	Tue, Dec 23, 1997	21.91	22.00	21.79	22.00
1412	NYSE	TG	Mon, Dec 22, 1997	21.83	21.89	21.62	21.87
1411	NYSE	TG	Fri, Dec 19, 1997	21.48	22.04	21.48	22.04
1410	NYSE	TG	Thu, Dec 18, 1997	22.10	22.10	21.48	21.56
1409	NYSE	TG	Wed, Dec 17, 1997	21.98	22.10	21.98	22.10
1408	NYSE	TG	Tue, Dec 16, 1997	22.00	22.08	21.83	21.98
1407	NYSE	TG	Mon, Dec 15, 1997	21.91	22.02	21.87	22.02
1406	NYSE	TG	Fri, Dec 12, 1997	22.06	22.08	21.94	21.96
1405	NYSE	TG	Thu, Dec 11, 1997	22.08	22.08	21.87	22.04
1404	NYSE	TG	Wed, Dec 10, 1997	22.06	22.08	21.98	22.08
1403	NYSE	TG	Tue, Dec 9, 1997	22.21	22.21	21.96	22.08
1402	NYSE	TG	Mon, Dec 8, 1997	22.29	22.46	22.16	22.16
1401	NYSE	TG	Fri, Dec 5, 1997	22.48	22.50	22.23	22.23
1400	NYSE	TG	Thu, Dec 4, 1997	22.66	22.69	22.50	22.50
1399	NYSE	TG	Wed, Dec 3, 1997	22.48	22.66	22.48	22.64
1398	NYSE	TG	Tue, Dec 2, 1997	22.27	22.44	22.27	22.44
1397	NYSE	TG	Mon, Dec 1, 1997	22.04	22.29	22.04	22.25
1396	NYSE	TG	Fri, Nov 28, 1997	21.69	21.96	21.66	21.96
1395	NYSE	TG	Wed, Nov 26, 1997	21.50	21.71	21.50	21.66
1394	NYSE	TG	Tue, Nov 25, 1997	21.83	21.87	21.56	21.56
1393	NYSE	TG	Mon, Nov 24, 1997	22.21	22.21	21.73	21.79
1392	NYSE	TG	Fri, Nov 21, 1997	22.25	22.31	22.21	22.23
1391	NYSE	TG	Thu, Nov 20, 1997	21.94	22.23	21.94	22.16
1390	NYSE	TG	Wed, Nov 19, 1997	22.21	22.21	21.83	21.89
1389	NYSE	TG	Tue, Nov 18, 1997	22.00	22.23	21.98	22.21
1388	NYSE	TG	Mon, Nov 17, 1997	21.60	22.08	21.60	22.00
1387	NYSE	TG	Fri, Nov 14, 1997	21.29	21.60	21.27	21.52
1386	NYSE	TG	Thu, Nov 13, 1997	21.04	21.33	21.04	21.29
1385	NYSE	TG	Wed, Nov 12, 1997	21.71	21.71	21.06	21.06
1384	NYSE	TG	Tue, Nov 11, 1997	21.52	21.66	21.16	21.66
1383	NYSE	TG	Mon, Nov 10, 1997	22.16	22.29	21.50	21.56
1382	NYSE	TG	Fri, Nov 7, 1997	22.75	22.75	22.10	22.12
1381	NYSE	TG	Thu, Nov 6, 1997	22.91	22.91	22.75	22.75
1380	NYSE	TG	Wed, Nov 5, 1997	22.60	22.91	22.46	22.83
1379	NYSE	TG	Tue, Nov 4, 1997	23.29	23.33	22.58	22.60
1378	NYSE	TG	Mon, Nov 3, 1997	23.29	23.33	23.19	23.29
1377	NYSE	TG	Fri, Oct 31, 1997	22.71	23.29	22.71	23.29
1376	NYSE	TG	Thu, Oct 30, 1997	23.33	23.33	22.71	22.71
1375	NYSE	TG	Wed, Oct 29, 1997	23.14	23.75	23.14	23.39
1374	NYSE	TG	Tue, Oct 28, 1997	23.66	23.66	22.96	23.08
1373	NYSE	TG	Mon, Oct 27, 1997	24.04	24.08	23.66	23.66
1372	NYSE	TG	Fri, Oct 24, 1997	23.91	24.12	23.91	24.12
1371	NYSE	TG	Thu, Oct 23, 1997	23.66	23.94	23.66	23.91
1370	NYSE	TG	Wed, Oct 22, 1997	23.96	24.04	23.81	23.83
1369	NYSE	TG	Tue, Oct 21, 1997	24.16	24.21	24.04	24.04
1368	NYSE	TG	Mon, Oct 20, 1997	23.66	24.27	23.66	24.21
1367	NYSE	TG	Fri, Oct 17, 1997	23.87	24.02	23.46	23.50
1366	NYSE	TG	Thu, Oct 16, 1997	24.29	24.29	23.91	24.00
1365	NYSE	TG	Wed, Oct 15, 1997	24.48	24.56	24.04	24.12
1364	NYSE	TG	Tue, Oct 14, 1997	24.41	24.50	24.31	24.37
1363	NYSE	TG	Mon, Oct 13, 1997	23.50	24.19	23.50	24.08
1362	NYSE	TG	Fri, Oct 10, 1997	23.91	24.06	23.23	23.31
1361	NYSE	TG	Thu, Oct 9, 1997	23.54	24.16	23.54	23.83
1360	NYSE	TG	Wed, Oct 8, 1997	24.00	24.00	23.50	23.50
1359	NYSE	TG	Tue, Oct 7, 1997	24.21	24.27	24.00	24.00
1358	NYSE	TG	Mon, Oct 6, 1997	24.50	24.66	24.06	24.21
1357	NYSE	TG	Fri, Oct 3, 1997	24.73	25.00	24.31	24.33
1356	NYSE	TG	Thu, Oct 2, 1997	23.91	24.66	23.87	24.64
1355	NYSE	TG	Wed, Oct 1, 1997	23.46	23.87	23.41	23.87
1354	NYSE	TG	Tue, Sep 30, 1997	24.04	24.04	23.41	23.41
1353	NYSE	TG	Mon, Sep 29, 1997	23.62	23.96	23.58	23.96
1352	NYSE	TG	Fri, Sep 26, 1997	23.46	23.54	23.41	23.54
1351	NYSE	TG	Thu, Sep 25, 1997	23.41	23.60	23.41	23.46
1350	NYSE	TG	Wed, Sep 24, 1997	23.66	23.66	23.29	23.35
1349	NYSE	TG	Tue, Sep 23, 1997	23.83	23.87	23.73	23.81
1348	NYSE	TG	Mon, Sep 22, 1997	23.71	24.21	23.66	23.87
1347	NYSE	TG	Fri, Sep 19, 1997	23.33	23.62	23.33	23.62
1346	NYSE	TG	Thu, Sep 18, 1997	23.31	23.44	23.29	23.41
1345	NYSE	TG	Wed, Sep 17, 1997	23.69	23.75	23.29	23.29
1344	NYSE	TG	Tue, Sep 16, 1997	23.48	23.73	23.48	23.69
1343	NYSE	TG	Mon, Sep 15, 1997	23.96	23.98	23.41	23.46
1342	NYSE	TG	Fri, Sep 12, 1997	24.00	24.00	23.77	23.96
1341	NYSE	TG	Thu, Sep 11, 1997	24.37	24.37	24.00	24.08
1340	NYSE	TG	Wed, Sep 10, 1997	23.81	24.31	23.81	24.02
1339	NYSE	TG	Tue, Sep 9, 1997	23.21	23.31	23.12	23.21
1338	NYSE	TG	Mon, Sep 8, 1997	23.12	23.25	23.12	23.21
1337	NYSE	TG	Fri, Sep 5, 1997	23.33	23.37	23.12	23.16
1336	NYSE	TG	Thu, Sep 4, 1997	23.98	24.00	23.31	23.33
1335	NYSE	TG	Wed, Sep 3, 1997	23.27	23.98	23.21	23.96
1334	NYSE	TG	Tue, Sep 2, 1997	22.87	23.46	22.87	23.27
1333	NYSE	TG	Fri, Aug 29, 1997	22.91	23.19	22.91	22.94
1332	NYSE	TG	Thu, Aug 28, 1997	22.87	22.98	22.58	22.98
1331	NYSE	TG	Wed, Aug 27, 1997	23.10	23.10	22.85	22.87
1330	NYSE	TG	Tue, Aug 26, 1997	22.10	23.14	22.08	22.96
1329	NYSE	TG	Mon, Aug 25, 1997	22.06	22.25	22.06	22.10
1328	NYSE	TG	Fri, Aug 22, 1997	22.16	22.16	21.96	22.04
1327	NYSE	TG	Thu, Aug 21, 1997	22.16	22.33	22.16	22.31
1326	NYSE	TG	Wed, Aug 20, 1997	21.77	22.39	21.77	22.04
1325	NYSE	TG	Tue, Aug 19, 1997	21.35	21.71	21.33	21.71
1324	NYSE	TG	Mon, Aug 18, 1997	21.21	21.56	21.21	21.35
1323	NYSE	TG	Fri, Aug 15, 1997	21.94	21.94	21.46	21.46
1322	NYSE	TG	Thu, Aug 14, 1997	21.69	22.04	21.64	22.02
1321	NYSE	TG	Wed, Aug 13, 1997	21.91	21.91	21.66	21.77
1320	NYSE	TG	Tue, Aug 12, 1997	21.83	22.10	21.83	21.91
1319	NYSE	TG	Mon, Aug 11, 1997	21.66	22.00	21.48	21.83
1318	NYSE	TG	Fri, Aug 8, 1997	21.73	21.83	21.71	21.77
1317	NYSE	TG	Thu, Aug 7, 1997	22.48	22.52	21.75	21.77
1316	NYSE	TG	Wed, Aug 6, 1997	22.96	22.96	22.46	22.48
1315	NYSE	TG	Tue, Aug 5, 1997	22.16	23.00	22.16	22.96
1314	NYSE	TG	Mon, Aug 4, 1997	21.16	22.33	20.79	21.87
1313	NYSE	TG	Fri, Aug 1, 1997	20.77	21.08	20.33	20.52
1312	NYSE	TG	Thu, Jul 31, 1997	20.79	20.83	20.69	20.75
1311	NYSE	TG	Wed, Jul 30, 1997	20.50	20.94	20.50	20.79
1310	NYSE	TG	Tue, Jul 29, 1997	20.37	20.91	20.19	20.60
1309	NYSE	TG	Mon, Jul 28, 1997	20.31	20.60	20.31	20.35
1308	NYSE	TG	Fri, Jul 25, 1997	20.69	20.69	20.25	20.25
1307	NYSE	TG	Thu, Jul 24, 1997	20.10	21.04	19.89	20.77
1306	NYSE	TG	Wed, Jul 23, 1997	20.10	20.37	19.83	20.08
1305	NYSE	TG	Tue, Jul 22, 1997	19.33	20.12	19.33	20.04
1304	NYSE	TG	Mon, Jul 21, 1997	19.37	19.39	19.25	19.33
1303	NYSE	TG	Fri, Jul 18, 1997	19.46	19.66	19.46	19.54
1302	NYSE	TG	Thu, Jul 17, 1997	19.87	19.87	19.46	19.54
1301	NYSE	TG	Wed, Jul 16, 1997	19.16	19.96	19.16	19.87
1300	NYSE	TG	Tue, Jul 15, 1997	19.08	19.33	18.91	19.12
1299	NYSE	TG	Mon, Jul 14, 1997	17.50	18.37	17.50	18.35
1298	NYSE	TG	Fri, Jul 11, 1997	17.83	17.83	17.54	17.54
1297	NYSE	TG	Thu, Jul 10, 1997	17.66	18.00	17.66	17.98
1296	NYSE	TG	Wed, Jul 9, 1997	17.79	17.81	17.52	17.75
1295	NYSE	TG	Tue, Jul 8, 1997	18.00	18.00	17.60	17.79
1294	NYSE	TG	Mon, Jul 7, 1997	18.33	18.37	18.12	18.12
1293	NYSE	TG	Thu, Jul 3, 1997	18.25	18.54	18.25	18.39
1292	NYSE	TG	Wed, Jul 2, 1997	18.19	18.19	17.98	18.16
1291	NYSE	TG	Tue, Jul 1, 1997	18.58	18.64	18.25	18.27
1290	NYSE	TG	Mon, Jun 30, 1997	18.46	18.83	18.33	18.50
1289	NYSE	TG	Fri, Jun 27, 1997	18.29	18.41	18.00	18.41
1288	NYSE	TG	Thu, Jun 26, 1997	18.06	18.29	18.02	18.29
1287	NYSE	TG	Wed, Jun 25, 1997	17.83	18.16	17.75	18.14
1286	NYSE	TG	Tue, Jun 24, 1997	18.12	18.21	17.83	17.83
1285	NYSE	TG	Mon, Jun 23, 1997	18.46	18.46	18.04	18.04
1284	NYSE	TG	Fri, Jun 20, 1997	18.41	18.54	18.41	18.41
1283	NYSE	TG	Thu, Jun 19, 1997	18.62	18.62	18.58	18.58
1282	NYSE	TG	Wed, Jun 18, 1997	18.46	18.79	18.46	18.58
1281	NYSE	TG	Tue, Jun 17, 1997	18.66	18.66	18.37	18.46
1280	NYSE	TG	Mon, Jun 16, 1997	18.62	18.71	18.58	18.66
1279	NYSE	TG	Fri, Jun 13, 1997	18.12	18.66	18.08	18.62
1278	NYSE	TG	Thu, Jun 12, 1997	18.25	18.37	18.12	18.12
1277	NYSE	TG	Wed, Jun 11, 1997	18.58	18.66	18.16	18.25
1276	NYSE	TG	Tue, Jun 10, 1997	18.62	18.62	18.33	18.46
1275	NYSE	TG	Mon, Jun 9, 1997	18.79	18.83	18.50	18.58
1274	NYSE	TG	Fri, Jun 6, 1997	18.71	18.87	18.71	18.79
1273	NYSE	TG	Thu, Jun 5, 1997	18.66	18.91	18.66	18.71
1272	NYSE	TG	Wed, Jun 4, 1997	18.75	18.83	18.21	18.58
1271	NYSE	TG	Tue, Jun 3, 1997	18.75	19.33	18.58	18.58
1270	NYSE	TG	Mon, Jun 2, 1997	18.04	18.83	18.04	18.75
1269	NYSE	TG	Fri, May 30, 1997	17.66	18.29	17.58	18.21
1268	NYSE	TG	Thu, May 29, 1997	17.25	17.58	17.25	17.58
1267	NYSE	TG	Wed, May 28, 1997	17.16	17.33	17.16	17.29
1266	NYSE	TG	Tue, May 27, 1997	16.87	17.25	16.87	17.25
1265	NYSE	TG	Fri, May 23, 1997	17.00	17.04	17.00	17.00
1264	NYSE	TG	Thu, May 22, 1997	16.75	17.00	16.75	17.00
1263	NYSE	TG	Wed, May 21, 1997	16.75	16.83	16.50	16.83
1262	NYSE	TG	Tue, May 20, 1997	16.58	16.71	16.42	16.67
1261	NYSE	TG	Mon, May 19, 1997	16.50	16.54	16.33	16.54
1260	NYSE	TG	Fri, May 16, 1997	16.37	16.62	16.37	16.58
1259	NYSE	TG	Thu, May 15, 1997	15.92	16.33	15.92	16.33
1258	NYSE	TG	Wed, May 14, 1997	15.67	16.00	15.67	15.96
1257	NYSE	TG	Tue, May 13, 1997	15.92	15.96	15.71	15.79
1256	NYSE	TG	Mon, May 12, 1997	16.04	16.17	15.96	15.96
1255	NYSE	TG	Fri, May 9, 1997	16.00	16.00	15.92	15.96
1254	NYSE	TG	Thu, May 8, 1997	15.33	16.17	15.33	15.92
1253	NYSE	TG	Wed, May 7, 1997	15.96	16.00	15.37	15.37
1252	NYSE	TG	Tue, May 6, 1997	16.17	16.21	16.04	16.04
1251	NYSE	TG	Mon, May 5, 1997	16.87	16.96	16.12	16.17
1250	NYSE	TG	Fri, May 2, 1997	15.71	16.87	15.71	16.83
1249	NYSE	TG	Thu, May 1, 1997	15.33	15.75	15.25	15.71
1248	NYSE	TG	Wed, Apr 30, 1997	15.25	15.42	15.25	15.37
1247	NYSE	TG	Tue, Apr 29, 1997	14.96	15.25	14.96	15.25
1246	NYSE	TG	Mon, Apr 28, 1997	14.79	14.87	14.79	14.87
1245	NYSE	TG	Fri, Apr 25, 1997	14.92	14.92	14.62	14.83
1244	NYSE	TG	Thu, Apr 24, 1997	15.12	15.17	14.92	14.92
1243	NYSE	TG	Wed, Apr 23, 1997	15.08	15.21	15.00	15.21
1242	NYSE	TG	Tue, Apr 22, 1997	14.79	15.08	14.79	15.08
1241	NYSE	TG	Mon, Apr 21, 1997	14.83	15.00	14.83	14.87
1240	NYSE	TG	Fri, Apr 18, 1997	14.79	14.96	14.79	14.92
1239	NYSE	TG	Thu, Apr 17, 1997	14.75	14.83	14.75	14.79
1238	NYSE	TG	Wed, Apr 16, 1997	14.79	14.83	14.58	14.67
1237	NYSE	TG	Tue, Apr 15, 1997	14.33	14.87	14.33	14.83
1236	NYSE	TG	Mon, Apr 14, 1997	14.04	14.29	14.04	14.29
1235	NYSE	TG	Fri, Apr 11, 1997	14.12	14.29	13.92	14.04
1234	NYSE	TG	Thu, Apr 10, 1997	14.00	14.17	14.00	14.12
1233	NYSE	TG	Wed, Apr 9, 1997	13.92	14.04	13.92	13.96
1232	NYSE	TG	Tue, Apr 8, 1997	13.75	13.92	13.75	13.83
1231	NYSE	TG	Mon, Apr 7, 1997	13.75	14.04	13.75	13.83
1230	NYSE	TG	Fri, Apr 4, 1997	13.42	13.67	13.42	13.67
1229	NYSE	TG	Thu, Apr 3, 1997	13.54	13.67	13.42	13.42
1228	NYSE	TG	Wed, Apr 2, 1997	13.50	13.58	13.50	13.50
1227	NYSE	TG	Tue, Apr 1, 1997	13.42	13.46	13.25	13.46
1226	NYSE	TG	Mon, Mar 31, 1997	13.46	13.50	13.29	13.46
1225	NYSE	TG	Thu, Mar 27, 1997	13.46	13.50	13.42	13.50
1224	NYSE	TG	Wed, Mar 26, 1997	13.62	13.62	13.37	13.42
1223	NYSE	TG	Tue, Mar 25, 1997	13.83	13.83	13.67	13.67
1222	NYSE	TG	Mon, Mar 24, 1997	13.92	13.92	13.71	13.79
1221	NYSE	TG	Fri, Mar 21, 1997	13.83	13.96	13.83	13.87
1220	NYSE	TG	Thu, Mar 20, 1997	14.17	14.21	13.79	13.79
1219	NYSE	TG	Wed, Mar 19, 1997	14.12	14.21	14.12	14.12
1218	NYSE	TG	Tue, Mar 18, 1997	14.17	14.33	14.17	14.17
1217	NYSE	TG	Mon, Mar 17, 1997	13.79	14.17	13.79	14.17
1216	NYSE	TG	Fri, Mar 14, 1997	13.58	13.79	13.54	13.75
1215	NYSE	TG	Thu, Mar 13, 1997	13.42	13.58	13.42	13.54
1214	NYSE	TG	Wed, Mar 12, 1997	13.96	13.96	13.50	13.54
1213	NYSE	TG	Tue, Mar 11, 1997	13.75	14.00	13.67	14.00
1212	NYSE	TG	Mon, Mar 10, 1997	13.50	13.75	13.50	13.67
1211	NYSE	TG	Fri, Mar 7, 1997	13.54	13.58	13.29	13.42
1210	NYSE	TG	Thu, Mar 6, 1997	13.29	13.58	13.29	13.58
1209	NYSE	TG	Wed, Mar 5, 1997	13.25	13.29	13.21	13.29
1208	NYSE	TG	Tue, Mar 4, 1997	13.42	13.46	13.21	13.25
1207	NYSE	TG	Mon, Mar 3, 1997	13.37	13.54	13.25	13.46
1206	NYSE	TG	Fri, Feb 28, 1997	13.33	13.37	13.33	13.37
1205	NYSE	TG	Thu, Feb 27, 1997	13.29	13.42	13.29	13.37
1204	NYSE	TG	Wed, Feb 26, 1997	13.17	13.25	12.96	13.21
1203	NYSE	TG	Tue, Feb 25, 1997	13.08	13.21	13.08	13.17
1202	NYSE	TG	Mon, Feb 24, 1997	12.54	13.12	12.54	13.08
1201	NYSE	TG	Fri, Feb 21, 1997	12.71	12.71	12.25	12.54
1200	NYSE	TG	Thu, Feb 20, 1997	12.87	12.87	12.71	12.75
1199	NYSE	TG	Wed, Feb 19, 1997	12.92	12.96	12.87	12.87
1198	NYSE	TG	Tue, Feb 18, 1997	12.92	12.96	12.92	12.92
1197	NYSE	TG	Fri, Feb 14, 1997	13.00	13.04	12.96	12.96
1196	NYSE	TG	Thu, Feb 13, 1997	13.25	13.25	12.96	12.96
1195	NYSE	TG	Wed, Feb 12, 1997	12.92	13.25	12.92	13.25
1194	NYSE	TG	Tue, Feb 11, 1997	12.96	13.00	12.92	12.92
1193	NYSE	TG	Mon, Feb 10, 1997	13.00	13.00	12.96	12.96
1192	NYSE	TG	Fri, Feb 7, 1997	12.92	13.04	12.83	13.04
1191	NYSE	TG	Thu, Feb 6, 1997	12.96	12.96	12.83	12.92
1190	NYSE	TG	Wed, Feb 5, 1997	13.08	13.21	12.96	13.00
1189	NYSE	TG	Tue, Feb 4, 1997	13.17	13.25	13.12	13.17
1188	NYSE	TG	Mon, Feb 3, 1997	13.12	13.29	13.12	13.12
1187	NYSE	TG	Fri, Jan 31, 1997	13.33	13.37	13.12	13.12
1186	NYSE	TG	Thu, Jan 30, 1997	13.71	13.71	13.42	13.42
1185	NYSE	TG	Wed, Jan 29, 1997	13.58	13.75	13.58	13.71
1184	NYSE	TG	Tue, Jan 28, 1997	13.50	13.62	13.46	13.54
1183	NYSE	TG	Mon, Jan 27, 1997	13.67	13.75	13.54	13.54
1182	NYSE	TG	Fri, Jan 24, 1997	13.50	13.62	13.46	13.62
1181	NYSE	TG	Thu, Jan 23, 1997	13.21	13.67	13.21	13.62
1180	NYSE	TG	Wed, Jan 22, 1997	13.37	13.37	13.12	13.25
1179	NYSE	TG	Tue, Jan 21, 1997	13.50	13.54	13.33	13.37
1178	NYSE	TG	Mon, Jan 20, 1997	13.71	13.75	13.50	13.54
1177	NYSE	TG	Fri, Jan 17, 1997	13.83	13.96	13.83	13.83
1176	NYSE	TG	Thu, Jan 16, 1997	13.75	13.96	13.71	13.87
1175	NYSE	TG	Wed, Jan 15, 1997	13.62	13.71	13.58	13.71
1174	NYSE	TG	Tue, Jan 14, 1997	13.75	13.75	13.54	13.58
1173	NYSE	TG	Mon, Jan 13, 1997	13.00	13.50	13.00	13.50
1172	NYSE	TG	Fri, Jan 10, 1997	12.87	13.17	12.87	13.04
1171	NYSE	TG	Thu, Jan 9, 1997	12.96	12.96	12.83	12.87
1170	NYSE	TG	Wed, Jan 8, 1997	13.12	13.12	12.96	13.00
1169	NYSE	TG	Tue, Jan 7, 1997	13.29	13.29	13.00	13.08
1168	NYSE	TG	Mon, Jan 6, 1997	13.29	13.42	13.29	13.37
1167	NYSE	TG	Fri, Jan 3, 1997	13.58	13.75	12.87	13.25
1166	NYSE	TG	Thu, Jan 2, 1997	13.37	13.50	13.37	13.50
1165	NYSE	TG	Tue, Dec 31, 1996	13.12	13.37	13.08	13.37
1164	NYSE	TG	Mon, Dec 30, 1996	12.83	13.12	12.83	13.04
1163	NYSE	TG	Fri, Dec 27, 1996	12.42	12.79	12.37	12.79
1162	NYSE	TG	Thu, Dec 26, 1996	12.67	12.67	12.42	12.46
1161	NYSE	TG	Tue, Dec 24, 1996	12.75	12.75	12.71	12.71
1160	NYSE	TG	Mon, Dec 23, 1996	12.96	12.96	12.75	12.79
1159	NYSE	TG	Fri, Dec 20, 1996	12.92	12.96	12.83	12.87
1158	NYSE	TG	Thu, Dec 19, 1996	12.58	12.87	12.58	12.83
1157	NYSE	TG	Wed, Dec 18, 1996	12.67	12.67	12.33	12.54
1156	NYSE	TG	Tue, Dec 17, 1996	12.37	12.67	12.37	12.67
1155	NYSE	TG	Mon, Dec 16, 1996	13.17	13.17	12.71	12.71
1154	NYSE	TG	Fri, Dec 13, 1996	13.29	13.33	13.17	13.17
1153	NYSE	TG	Thu, Dec 12, 1996	13.50	13.50	13.37	13.37
1152	NYSE	TG	Wed, Dec 11, 1996	13.83	13.83	13.50	13.58
1151	NYSE	TG	Tue, Dec 10, 1996	13.83	13.96	13.83	13.92
1150	NYSE	TG	Mon, Dec 9, 1996	13.37	13.87	13.37	13.79
1149	NYSE	TG	Fri, Dec 6, 1996	13.50	13.67	13.21	13.37
1148	NYSE	TG	Thu, Dec 5, 1996	13.54	13.62	13.42	13.58
1147	NYSE	TG	Wed, Dec 4, 1996	13.54	13.62	13.46	13.58
1146	NYSE	TG	Tue, Dec 3, 1996	13.37	13.54	13.37	13.54
1145	NYSE	TG	Mon, Dec 2, 1996	13.33	13.42	13.25	13.37
1144	NYSE	TG	Fri, Nov 29, 1996	13.42	13.46	13.25	13.25
1143	NYSE	TG	Wed, Nov 27, 1996	13.17	13.33	13.00	13.33
1142	NYSE	TG	Tue, Nov 26, 1996	13.92	14.00	13.00	13.17
1141	NYSE	TG	Mon, Nov 25, 1996	12.92	13.87	12.37	13.87
1140	NYSE	TG	Fri, Nov 22, 1996	13.87	13.87	13.00	13.00
1139	NYSE	TG	Thu, Nov 21, 1996	14.29	14.29	13.58	13.92
1138	NYSE	TG	Wed, Nov 20, 1996	14.92	14.92	14.37	14.37
1137	NYSE	TG	Tue, Nov 19, 1996	14.79	15.08	14.79	15.00
1136	NYSE	TG	Mon, Nov 18, 1996	14.67	14.87	14.54	14.83
1135	NYSE	TG	Fri, Nov 15, 1996	15.12	15.79	14.67	14.67
1134	NYSE	TG	Thu, Nov 14, 1996	14.58	15.12	14.58	15.12
1133	NYSE	TG	Wed, Nov 13, 1996	14.46	14.58	14.42	14.54
1132	NYSE	TG	Tue, Nov 12, 1996	13.87	14.62	13.87	14.46
1131	NYSE	TG	Mon, Nov 11, 1996	13.62	13.83	13.58	13.83
1130	NYSE	TG	Fri, Nov 8, 1996	13.29	13.54	13.29	13.54
1129	NYSE	TG	Thu, Nov 7, 1996	13.00	13.25	13.00	13.25
1128	NYSE	TG	Wed, Nov 6, 1996	13.04	13.17	13.00	13.12
1127	NYSE	TG	Tue, Nov 5, 1996	12.71	13.04	12.71	13.04
1126	NYSE	TG	Mon, Nov 4, 1996	12.62	12.71	12.62	12.67
1125	NYSE	TG	Fri, Nov 1, 1996	12.67	12.79	12.62	12.67
1124	NYSE	TG	Thu, Oct 31, 1996	12.79	12.79	12.67	12.75
1123	NYSE	TG	Wed, Oct 30, 1996	12.62	12.75	12.62	12.75
1122	NYSE	TG	Tue, Oct 29, 1996	12.50	12.67	12.50	12.62
1121	NYSE	TG	Mon, Oct 28, 1996	12.46	12.58	12.46	12.50
1120	NYSE	TG	Fri, Oct 25, 1996	12.17	12.50	12.12	12.50
1119	NYSE	TG	Thu, Oct 24, 1996	12.00	12.12	11.96	12.12
1118	NYSE	TG	Wed, Oct 23, 1996	11.71	12.00	11.71	12.00
1117	NYSE	TG	Tue, Oct 22, 1996	11.67	11.83	11.67	11.71
1116	NYSE	TG	Mon, Oct 21, 1996	11.83	11.83	11.58	11.58
1115	NYSE	TG	Fri, Oct 18, 1996	12.00	12.00	11.79	11.83
1114	NYSE	TG	Thu, Oct 17, 1996	12.25	12.25	11.96	11.96
1113	NYSE	TG	Wed, Oct 16, 1996	12.25	12.29	12.12	12.12
1112	NYSE	TG	Tue, Oct 15, 1996	12.37	12.42	12.29	12.33
1111	NYSE	TG	Mon, Oct 14, 1996	12.29	12.37	12.29	12.33
1110	NYSE	TG	Fri, Oct 11, 1996	12.00	12.67	12.00	12.29
1109	NYSE	TG	Thu, Oct 10, 1996	11.87	12.00	11.87	11.96
1108	NYSE	TG	Wed, Oct 9, 1996	11.67	11.87	11.67	11.87
1107	NYSE	TG	Tue, Oct 8, 1996	11.67	11.71	11.67	11.71
1106	NYSE	TG	Mon, Oct 7, 1996	11.62	11.75	11.54	11.62
1105	NYSE	TG	Fri, Oct 4, 1996	11.58	11.62	11.54	11.62
1104	NYSE	TG	Thu, Oct 3, 1996	11.67	11.67	11.58	11.62
1103	NYSE	TG	Wed, Oct 2, 1996	11.37	11.62	11.29	11.62
1102	NYSE	TG	Tue, Oct 1, 1996	11.17	11.46	11.17	11.42
1101	NYSE	TG	Mon, Sep 30, 1996	11.50	11.54	11.17	11.17
1100	NYSE	TG	Fri, Sep 27, 1996	11.25	11.54	11.25	11.46
1099	NYSE	TG	Thu, Sep 26, 1996	11.21	11.25	11.21	11.25
1098	NYSE	TG	Wed, Sep 25, 1996	11.33	11.33	11.21	11.25
1097	NYSE	TG	Tue, Sep 24, 1996	11.29	11.33	11.25	11.29
1096	NYSE	TG	Mon, Sep 23, 1996	11.33	11.33	11.25	11.33
1095	NYSE	TG	Fri, Sep 20, 1996	11.37	11.37	11.25	11.33
1094	NYSE	TG	Thu, Sep 19, 1996	11.33	11.46	11.33	11.37
1093	NYSE	TG	Wed, Sep 18, 1996	11.29	11.29	11.12	11.12
1092	NYSE	TG	Tue, Sep 17, 1996	11.29	11.37	11.29	11.33
1091	NYSE	TG	Mon, Sep 16, 1996	10.92	11.33	10.92	11.33
1090	NYSE	TG	Fri, Sep 13, 1996	10.75	10.87	10.71	10.83
1089	NYSE	TG	Thu, Sep 12, 1996	10.58	10.75	10.58	10.62
1088	NYSE	TG	Wed, Sep 11, 1996	10.62	10.67	10.54	10.58
1087	NYSE	TG	Tue, Sep 10, 1996	10.62	10.64	10.62	10.62
1086	NYSE	TG	Mon, Sep 9, 1996	10.62	10.62	10.58	10.62
1085	NYSE	TG	Fri, Sep 6, 1996	10.58	10.62	10.50	10.58
1084	NYSE	TG	Thu, Sep 5, 1996	10.54	10.62	10.54	10.54
1083	NYSE	TG	Wed, Sep 4, 1996	10.33	10.62	10.33	10.62
1082	NYSE	TG	Tue, Sep 3, 1996	10.42	10.42	10.33	10.33
1081	NYSE	TG	Fri, Aug 30, 1996	10.50	10.50	10.50	10.50
1080	NYSE	TG	Thu, Aug 29, 1996	10.50	10.50	10.46	10.46
1079	NYSE	TG	Wed, Aug 28, 1996	10.42	10.50	10.42	10.50
1078	NYSE	TG	Tue, Aug 27, 1996	10.54	10.58	10.50	10.50
1077	NYSE	TG	Mon, Aug 26, 1996	10.46	10.62	10.46	10.50
1076	NYSE	TG	Fri, Aug 23, 1996	10.50	10.50	10.42	10.50
1075	NYSE	TG	Thu, Aug 22, 1996	10.58	10.58	10.46	10.50
1074	NYSE	TG	Wed, Aug 21, 1996	10.67	10.67	10.46	10.58
1073	NYSE	TG	Tue, Aug 20, 1996	10.79	10.79	10.62	10.62
1072	NYSE	TG	Mon, Aug 19, 1996	10.62	10.83	10.62	10.83
1071	NYSE	TG	Fri, Aug 16, 1996	10.67	10.67	10.58	10.58
1070	NYSE	TG	Thu, Aug 15, 1996	10.37	10.71	10.37	10.67
1069	NYSE	TG	Wed, Aug 14, 1996	10.37	10.42	10.33	10.42
1068	NYSE	TG	Tue, Aug 13, 1996	10.37	10.37	10.33	10.37
1067	NYSE	TG	Mon, Aug 12, 1996	10.46	10.50	10.46	10.46
1066	NYSE	TG	Fri, Aug 9, 1996	10.42	10.42	10.37	10.37
1065	NYSE	TG	Thu, Aug 8, 1996	10.37	10.46	10.37	10.46
1064	NYSE	TG	Wed, Aug 7, 1996	10.87	10.87	10.46	10.46
1063	NYSE	TG	Tue, Aug 6, 1996	10.50	10.79	10.50	10.79
1062	NYSE	TG	Mon, Aug 5, 1996	10.46	10.50	10.42	10.50
1061	NYSE	TG	Fri, Aug 2, 1996	10.62	10.67	10.42	10.42
1060	NYSE	TG	Thu, Aug 1, 1996	10.71	10.79	10.67	10.67
1059	NYSE	TG	Wed, Jul 31, 1996	10.21	10.75	10.21	10.71
1058	NYSE	TG	Tue, Jul 30, 1996	9.96	10.17	9.96	10.17
1057	NYSE	TG	Mon, Jul 29, 1996	10.04	10.04	10.00	10.00
1056	NYSE	TG	Fri, Jul 26, 1996	9.83	10.12	9.83	10.08
1055	NYSE	TG	Thu, Jul 25, 1996	9.79	9.83	9.79	9.83
1054	NYSE	TG	Wed, Jul 24, 1996	9.79	9.79	9.62	9.75
1053	NYSE	TG	Tue, Jul 23, 1996	10.12	10.17	9.79	9.83
1052	NYSE	TG	Mon, Jul 22, 1996	10.21	10.29	10.17	10.17
1051	NYSE	TG	Fri, Jul 19, 1996	10.21	10.29	10.12	10.29
1050	NYSE	TG	Thu, Jul 18, 1996	9.87	10.17	9.87	10.12
1049	NYSE	TG	Wed, Jul 17, 1996	9.75	9.83	9.75	9.83
1048	NYSE	TG	Tue, Jul 16, 1996	9.67	9.71	9.62	9.67
1047	NYSE	TG	Mon, Jul 15, 1996	9.71	9.75	9.58	9.67
1046	NYSE	TG	Fri, Jul 12, 1996	9.79	9.79	9.67	9.67
1045	NYSE	TG	Thu, Jul 11, 1996	10.08	10.08	9.83	9.83
1044	NYSE	TG	Wed, Jul 10, 1996	10.12	10.21	10.08	10.08
1043	NYSE	TG	Tue, Jul 9, 1996	10.08	10.12	10.08	10.12
1042	NYSE	TG	Mon, Jul 8, 1996	10.12	10.12	10.08	10.08
1041	NYSE	TG	Fri, Jul 5, 1996	10.00	10.12	10.00	10.12
1040	NYSE	TG	Wed, Jul 3, 1996	10.00	10.00	10.00	10.00
1039	NYSE	TG	Tue, Jul 2, 1996	9.87	10.04	9.83	10.04
1038	NYSE	TG	Mon, Jul 1, 1996	10.00	10.00	9.87	9.92
1037	NYSE	TG	Fri, Jun 28, 1996	10.42	10.42	10.08	10.08
1036	NYSE	TG	Thu, Jun 27, 1996	10.62	10.62	10.37	10.37
1035	NYSE	TG	Wed, Jun 26, 1996	10.67	10.67	10.62	10.67
1034	NYSE	TG	Tue, Jun 25, 1996	10.92	10.92	10.67	10.67
1033	NYSE	TG	Mon, Jun 24, 1996	10.79	10.96	10.79	10.96
1032	NYSE	TG	Fri, Jun 21, 1996	10.62	10.75	10.62	10.75
1031	NYSE	TG	Thu, Jun 20, 1996	10.71	10.71	10.54	10.58
1030	NYSE	TG	Wed, Jun 19, 1996	10.87	10.92	10.75	10.75
1029	NYSE	TG	Tue, Jun 18, 1996	11.04	11.04	10.87	10.87
1028	NYSE	TG	Mon, Jun 17, 1996	10.92	11.00	10.87	11.00
1027	NYSE	TG	Fri, Jun 14, 1996	10.75	10.92	10.75	10.92
1026	NYSE	TG	Thu, Jun 13, 1996	10.54	10.75	10.54	10.75
1025	NYSE	TG	Wed, Jun 12, 1996	10.46	10.54	10.46	10.50
1024	NYSE	TG	Tue, Jun 11, 1996	10.79	10.79	10.29	10.42
1023	NYSE	TG	Mon, Jun 10, 1996	10.96	10.96	10.79	10.83
1022	NYSE	TG	Fri, Jun 7, 1996	11.12	11.12	11.04	11.04
1021	NYSE	TG	Thu, Jun 6, 1996	11.37	11.37	11.17	11.17
1020	NYSE	TG	Wed, Jun 5, 1996	11.71	11.75	11.42	11.42
1019	NYSE	TG	Tue, Jun 4, 1996	11.17	11.75	11.17	11.67
1018	NYSE	TG	Mon, Jun 3, 1996	10.67	11.12	10.67	11.12
1017	NYSE	TG	Fri, May 31, 1996	10.46	10.71	10.46	10.67
1016	NYSE	TG	Thu, May 30, 1996	10.33	10.37	10.33	10.37
1015	NYSE	TG	Wed, May 29, 1996	10.21	10.29	10.21	10.25
1014	NYSE	TG	Tue, May 28, 1996	10.21	10.25	10.17	10.17
1013	NYSE	TG	Fri, May 24, 1996	10.17	10.25	10.17	10.17
1012	NYSE	TG	Thu, May 23, 1996	10.96	10.96	10.21	10.21
1011	NYSE	TG	Wed, May 22, 1996	11.00	12.00	10.92	11.00
1010	NYSE	TG	Tue, May 21, 1996	9.37	11.08	9.37	10.87
1009	NYSE	TG	Mon, May 20, 1996	9.12	9.33	9.12	9.33
1008	NYSE	TG	Fri, May 17, 1996	9.21	9.25	9.21	9.21
1007	NYSE	TG	Thu, May 16, 1996	9.17	9.17	9.08	9.17
1006	NYSE	TG	Wed, May 15, 1996	9.17	9.17	9.17	9.17
1005	NYSE	TG	Tue, May 14, 1996	9.08	9.25	9.08	9.17
1004	NYSE	TG	Mon, May 13, 1996	9.21	9.21	9.08	9.08
1003	NYSE	TG	Fri, May 10, 1996	9.29	9.29	9.21	9.21
1002	NYSE	TG	Thu, May 9, 1996	9.17	9.25	9.17	9.25
1001	NYSE	TG	Wed, May 8, 1996	9.17	9.17	9.12	9.17
1000	NYSE	TG	Tue, May 7, 1996	9.12	9.17	9.08	9.17
999	NYSE	TG	Mon, May 6, 1996	9.08	9.21	9.08	9.17
998	NYSE	TG	Fri, May 3, 1996	9.29	9.29	9.12	9.17
997	NYSE	TG	Thu, May 2, 1996	9.29	9.29	9.25	9.25
996	NYSE	TG	Wed, May 1, 1996	9.29	9.29	9.25	9.25
995	NYSE	TG	Tue, Apr 30, 1996	9.17	9.33	9.17	9.25
994	NYSE	TG	Mon, Apr 29, 1996	9.08	9.17	9.04	9.08
993	NYSE	TG	Fri, Apr 26, 1996	9.17	9.21	9.04	9.08
992	NYSE	TG	Thu, Apr 25, 1996	9.08	9.12	9.04	9.12
991	NYSE	TG	Wed, Apr 24, 1996	9.04	9.12	8.83	8.87
990	NYSE	TG	Tue, Apr 23, 1996	9.21	9.29	9.04	9.04
989	NYSE	TG	Mon, Apr 22, 1996	9.12	9.17	9.12	9.12
988	NYSE	TG	Fri, Apr 19, 1996	9.21	9.21	9.08	9.08
987	NYSE	TG	Thu, Apr 18, 1996	9.21	9.25	9.08	9.12
986	NYSE	TG	Wed, Apr 17, 1996	9.25	9.29	9.17	9.17
985	NYSE	TG	Tue, Apr 16, 1996	9.08	9.33	9.08	9.33
984	NYSE	TG	Mon, Apr 15, 1996	8.92	9.17	8.83	9.12
983	NYSE	TG	Fri, Apr 12, 1996	8.71	8.92	8.71	8.92
982	NYSE	TG	Thu, Apr 11, 1996	9.00	9.00	8.71	8.71
981	NYSE	TG	Wed, Apr 10, 1996	8.71	9.25	8.71	8.96
980	NYSE	TG	Tue, Apr 9, 1996	8.25	8.75	8.21	8.75
979	NYSE	TG	Mon, Apr 8, 1996	8.21	8.29	8.17	8.29
978	NYSE	TG	Thu, Apr 4, 1996	8.33	8.33	8.29	8.29
977	NYSE	TG	Wed, Apr 3, 1996	8.25	8.33	8.21	8.33
976	NYSE	TG	Tue, Apr 2, 1996	8.12	8.29	8.12	8.29
975	NYSE	TG	Mon, Apr 1, 1996	7.67	8.08	7.67	8.08
974	NYSE	TG	Fri, Mar 29, 1996	7.58	7.71	7.58	7.71
973	NYSE	TG	Thu, Mar 28, 1996	7.67	7.71	7.58	7.58
972	NYSE	TG	Wed, Mar 27, 1996	7.92	7.92	7.71	7.71
971	NYSE	TG	Tue, Mar 26, 1996	7.87	8.00	7.83	7.92
970	NYSE	TG	Mon, Mar 25, 1996	7.87	7.92	7.87	7.87
969	NYSE	TG	Fri, Mar 22, 1996	7.83	7.96	7.83	7.92
968	NYSE	TG	Thu, Mar 21, 1996	7.79	7.79	7.79	7.79
967	NYSE	TG	Wed, Mar 20, 1996	7.79	7.83	7.75	7.83
966	NYSE	TG	Tue, Mar 19, 1996	7.67	7.79	7.67	7.79
965	NYSE	TG	Mon, Mar 18, 1996	7.62	7.71	7.62	7.71
964	NYSE	TG	Fri, Mar 15, 1996	7.50	7.62	7.50	7.58
963	NYSE	TG	Thu, Mar 14, 1996	7.42	7.58	7.37	7.54
962	NYSE	TG	Wed, Mar 13, 1996	7.42	7.50	7.42	7.46
961	NYSE	TG	Tue, Mar 12, 1996	7.50	7.50	7.25	7.46
960	NYSE	TG	Mon, Mar 11, 1996	7.79	7.79	7.54	7.54
959	NYSE	TG	Fri, Mar 8, 1996	7.92	7.92	7.75	7.75
958	NYSE	TG	Thu, Mar 7, 1996	8.00	8.00	7.96	8.00
957	NYSE	TG	Wed, Mar 6, 1996	8.12	8.17	8.00	8.00
956	NYSE	TG	Tue, Mar 5, 1996	8.17	8.17	8.12	8.17
955	NYSE	TG	Mon, Mar 4, 1996	8.29	8.29	8.21	8.21
954	NYSE	TG	Fri, Mar 1, 1996	8.29	8.33	8.25	8.33
953	NYSE	TG	Thu, Feb 29, 1996	8.33	8.37	8.25	8.33
952	NYSE	TG	Wed, Feb 28, 1996	8.21	8.33	8.21	8.29
951	NYSE	TG	Tue, Feb 27, 1996	8.17	8.25	8.17	8.25
950	NYSE	TG	Mon, Feb 26, 1996	8.21	8.21	8.17	8.17
949	NYSE	TG	Fri, Feb 23, 1996	8.33	8.33	8.25	8.25
948	NYSE	TG	Thu, Feb 22, 1996	8.29	8.33	8.29	8.33
947	NYSE	TG	Wed, Feb 21, 1996	8.17	8.37	8.17	8.37
946	NYSE	TG	Tue, Feb 20, 1996	8.21	8.21	8.08	8.21
945	NYSE	TG	Fri, Feb 16, 1996	8.25	8.29	8.21	8.25
944	NYSE	TG	Thu, Feb 15, 1996	8.17	8.29	8.17	8.29
943	NYSE	TG	Wed, Feb 14, 1996	8.21	8.21	8.12	8.17
942	NYSE	TG	Tue, Feb 13, 1996	8.04	8.25	8.04	8.17
941	NYSE	TG	Mon, Feb 12, 1996	8.17	8.17	8.00	8.04
940	NYSE	TG	Fri, Feb 9, 1996	8.21	8.21	8.12	8.12
939	NYSE	TG	Thu, Feb 8, 1996	8.08	8.21	8.04	8.17
938	NYSE	TG	Wed, Feb 7, 1996	8.29	8.29	8.00	8.08
937	NYSE	TG	Tue, Feb 6, 1996	8.46	8.46	8.25	8.37
936	NYSE	TG	Mon, Feb 5, 1996	8.62	8.71	8.54	8.54
935	NYSE	TG	Fri, Feb 2, 1996	8.50	8.62	8.50	8.62
934	NYSE	TG	Thu, Feb 1, 1996	8.42	8.71	8.42	8.54
933	NYSE	TG	Wed, Jan 31, 1996	8.29	8.37	8.29	8.37
932	NYSE	TG	Tue, Jan 30, 1996	8.00	8.29	8.00	8.29
931	NYSE	TG	Mon, Jan 29, 1996	7.87	8.00	7.87	7.96
930	NYSE	TG	Fri, Jan 26, 1996	7.75	7.87	7.75	7.83
929	NYSE	TG	Thu, Jan 25, 1996	7.75	7.92	7.71	7.83
928	NYSE	TG	Wed, Jan 24, 1996	7.87	7.92	7.75	7.79
927	NYSE	TG	Tue, Jan 23, 1996	7.50	7.92	7.50	7.87
926	NYSE	TG	Mon, Jan 22, 1996	7.29	7.46	7.29	7.46
925	NYSE	TG	Fri, Jan 19, 1996	7.12	7.29	7.12	7.25
924	NYSE	TG	Thu, Jan 18, 1996	7.08	7.12	7.08	7.12
923	NYSE	TG	Wed, Jan 17, 1996	6.83	7.12	6.83	7.08
922	NYSE	TG	Tue, Jan 16, 1996	7.08	7.08	6.83	6.83
921	NYSE	TG	Mon, Jan 15, 1996	7.21	7.29	7.12	7.12
920	NYSE	TG	Fri, Jan 12, 1996	7.29	7.29	7.25	7.29
919	NYSE	TG	Thu, Jan 11, 1996	7.33	7.37	7.29	7.33
918	NYSE	TG	Wed, Jan 10, 1996	7.25	7.33	7.21	7.33
917	NYSE	TG	Tue, Jan 9, 1996	7.25	7.33	7.25	7.33
916	NYSE	TG	Mon, Jan 8, 1996	7.37	7.37	7.25	7.33
915	NYSE	TG	Fri, Jan 5, 1996	7.29	7.37	7.29	7.37
914	NYSE	TG	Thu, Jan 4, 1996	7.37	7.42	7.33	7.37
913	NYSE	TG	Wed, Jan 3, 1996	7.29	7.37	7.25	7.37
912	NYSE	TG	Tue, Jan 2, 1996	7.22	7.31	7.17	7.28
911	NYSE	TG	Fri, Dec 29, 1995	7.42	7.42	7.17	7.17
910	NYSE	TG	Thu, Dec 28, 1995	7.56	7.56	7.44	7.47
909	NYSE	TG	Wed, Dec 27, 1995	7.67	7.67	7.61	7.64
908	NYSE	TG	Tue, Dec 26, 1995	7.67	7.67	7.67	7.67
907	NYSE	TG	Fri, Dec 22, 1995	7.64	7.67	7.64	7.64
906	NYSE	TG	Thu, Dec 21, 1995	7.69	7.69	7.64	7.67
905	NYSE	TG	Wed, Dec 20, 1995	7.61	7.72	7.61	7.67
904	NYSE	TG	Tue, Dec 19, 1995	7.75	7.75	7.53	7.56
903	NYSE	TG	Mon, Dec 18, 1995	7.75	7.78	7.72	7.72
902	NYSE	TG	Fri, Dec 15, 1995	7.72	7.83	7.72	7.72
901	NYSE	TG	Thu, Dec 14, 1995	7.67	7.75	7.64	7.69
900	NYSE	TG	Wed, Dec 13, 1995	7.50	7.64	7.47	7.61
899	NYSE	TG	Tue, Dec 12, 1995	7.61	7.61	7.47	7.47
898	NYSE	TG	Mon, Dec 11, 1995	7.44	7.61	7.44	7.61
897	NYSE	TG	Fri, Dec 8, 1995	7.31	7.42	7.28	7.39
896	NYSE	TG	Thu, Dec 7, 1995	7.25	7.33	7.25	7.33
895	NYSE	TG	Wed, Dec 6, 1995	7.19	7.22	7.17	7.22
894	NYSE	TG	Tue, Dec 5, 1995	7.03	7.17	7.03	7.11
893	NYSE	TG	Mon, Dec 4, 1995	7.06	7.06	7.00	7.00
892	NYSE	TG	Fri, Dec 1, 1995	7.03	7.08	7.03	7.06
891	NYSE	TG	Thu, Nov 30, 1995	7.00	7.06	7.00	7.06
890	NYSE	TG	Wed, Nov 29, 1995	7.00	7.06	6.97	7.00
889	NYSE	TG	Tue, Nov 28, 1995	6.92	6.97	6.92	6.97
888	NYSE	TG	Mon, Nov 27, 1995	6.89	6.97	6.89	6.92
887	NYSE	TG	Fri, Nov 24, 1995	6.89	6.89	6.86	6.89
886	NYSE	TG	Wed, Nov 22, 1995	6.97	7.03	6.94	6.94
885	NYSE	TG	Tue, Nov 21, 1995	6.75	6.94	6.75	6.94
884	NYSE	TG	Mon, Nov 20, 1995	6.72	6.78	6.72	6.78
883	NYSE	TG	Fri, Nov 17, 1995	6.81	6.81	6.67	6.75
882	NYSE	TG	Thu, Nov 16, 1995	6.72	6.78	6.67	6.75
881	NYSE	TG	Wed, Nov 15, 1995	6.61	6.69	6.61	6.69
880	NYSE	TG	Tue, Nov 14, 1995	6.61	6.67	6.56	6.61
879	NYSE	TG	Mon, Nov 13, 1995	6.56	6.64	6.56	6.64
878	NYSE	TG	Fri, Nov 10, 1995	6.58	6.58	6.58	6.58
877	NYSE	TG	Thu, Nov 9, 1995	6.58	6.61	6.58	6.61
876	NYSE	TG	Wed, Nov 8, 1995	6.58	6.61	6.53	6.61
875	NYSE	TG	Tue, Nov 7, 1995	6.61	6.64	6.58	6.61
874	NYSE	TG	Mon, Nov 6, 1995	6.58	6.58	6.50	6.58
873	NYSE	TG	Fri, Nov 3, 1995	6.50	6.61	6.50	6.61
872	NYSE	TG	Thu, Nov 2, 1995	6.53	6.56	6.53	6.53
871	NYSE	TG	Wed, Nov 1, 1995	6.44	6.53	6.44	6.53
870	NYSE	TG	Tue, Oct 31, 1995	6.25	6.47	6.25	6.47
869	NYSE	TG	Mon, Oct 30, 1995	6.25	6.28	6.22	6.28
868	NYSE	TG	Fri, Oct 27, 1995	6.39	6.39	6.28	6.28
867	NYSE	TG	Thu, Oct 26, 1995	6.44	6.44	6.39	6.39
866	NYSE	TG	Wed, Oct 25, 1995	6.47	6.47	6.44	6.44
865	NYSE	TG	Tue, Oct 24, 1995	6.53	6.53	6.44	6.44
864	NYSE	TG	Mon, Oct 23, 1995	6.64	6.64	6.53	6.56
863	NYSE	TG	Fri, Oct 20, 1995	6.58	6.61	6.58	6.58
862	NYSE	TG	Thu, Oct 19, 1995	6.61	6.61	6.58	6.61
861	NYSE	TG	Wed, Oct 18, 1995	6.58	6.64	6.58	6.64
860	NYSE	TG	Tue, Oct 17, 1995	6.61	6.64	6.56	6.56
859	NYSE	TG	Mon, Oct 16, 1995	6.53	6.61	6.53	6.56
858	NYSE	TG	Fri, Oct 13, 1995	6.58	6.58	6.50	6.53
857	NYSE	TG	Thu, Oct 12, 1995	6.61	6.64	6.61	6.64
856	NYSE	TG	Wed, Oct 11, 1995	6.81	6.83	6.61	6.61
855	NYSE	TG	Tue, Oct 10, 1995	6.78	6.81	6.75	6.81
854	NYSE	TG	Mon, Oct 9, 1995	6.89	6.89	6.78	6.81
853	NYSE	TG	Fri, Oct 6, 1995	6.83	6.86	6.83	6.86
852	NYSE	TG	Thu, Oct 5, 1995	6.89	6.92	6.86	6.89
851	NYSE	TG	Wed, Oct 4, 1995	6.97	6.97	6.92	6.92
850	NYSE	TG	Tue, Oct 3, 1995	6.97	7.00	6.92	7.00
849	NYSE	TG	Mon, Oct 2, 1995	6.92	7.00	6.86	6.97
848	NYSE	TG	Fri, Sep 29, 1995	6.94	6.94	6.86	6.86
847	NYSE	TG	Thu, Sep 28, 1995	6.78	7.00	6.78	6.92
846	NYSE	TG	Wed, Sep 27, 1995	6.92	6.92	6.78	6.78
845	NYSE	TG	Tue, Sep 26, 1995	7.06	7.06	6.97	6.97
844	NYSE	TG	Mon, Sep 25, 1995	7.06	7.11	7.06	7.08
843	NYSE	TG	Fri, Sep 22, 1995	7.06	7.06	7.03	7.06
842	NYSE	TG	Thu, Sep 21, 1995	7.08	7.11	7.08	7.08
841	NYSE	TG	Wed, Sep 20, 1995	7.06	7.08	7.03	7.06
840	NYSE	TG	Tue, Sep 19, 1995	6.97	7.03	6.94	7.03
839	NYSE	TG	Mon, Sep 18, 1995	6.92	6.94	6.92	6.94
838	NYSE	TG	Fri, Sep 15, 1995	6.83	6.92	6.83	6.89
837	NYSE	TG	Thu, Sep 14, 1995	6.83	6.86	6.81	6.81
836	NYSE	TG	Wed, Sep 13, 1995	6.86	6.86	6.81	6.81
835	NYSE	TG	Tue, Sep 12, 1995	6.83	6.86	6.83	6.86
834	NYSE	TG	Mon, Sep 11, 1995	6.86	6.89	6.86	6.86
833	NYSE	TG	Fri, Sep 8, 1995	6.81	6.81	6.81	6.81
832	NYSE	TG	Thu, Sep 7, 1995	6.81	6.81	6.81	6.81
831	NYSE	TG	Wed, Sep 6, 1995	6.81	6.81	6.78	6.78
830	NYSE	TG	Tue, Sep 5, 1995	6.81	6.83	6.81	6.81
829	NYSE	TG	Fri, Sep 1, 1995	6.78	6.81	6.78	6.78
828	NYSE	TG	Thu, Aug 31, 1995	6.75	6.81	6.75	6.81
827	NYSE	TG	Wed, Aug 30, 1995	6.72	6.75	6.72	6.75
826	NYSE	TG	Tue, Aug 29, 1995	6.78	6.78	6.72	6.72
825	NYSE	TG	Mon, Aug 28, 1995	6.72	6.83	6.72	6.78
824	NYSE	TG	Fri, Aug 25, 1995	6.64	6.75	6.64	6.72
823	NYSE	TG	Thu, Aug 24, 1995	6.61	6.61	6.56	6.58
822	NYSE	TG	Wed, Aug 23, 1995	6.56	6.67	6.56	6.64
821	NYSE	TG	Tue, Aug 22, 1995	6.61	6.61	6.58	6.58
820	NYSE	TG	Mon, Aug 21, 1995	6.67	6.75	6.67	6.67
819	NYSE	TG	Fri, Aug 18, 1995	6.67	6.69	6.67	6.69
818	NYSE	TG	Thu, Aug 17, 1995	6.67	6.72	6.67	6.67
817	NYSE	TG	Wed, Aug 16, 1995	6.56	6.67	6.56	6.67
816	NYSE	TG	Tue, Aug 15, 1995	6.56	6.58	6.56	6.58
815	NYSE	TG	Mon, Aug 14, 1995	6.61	6.64	6.56	6.58
814	NYSE	TG	Fri, Aug 11, 1995	6.67	6.67	6.64	6.64
813	NYSE	TG	Thu, Aug 10, 1995	6.64	6.64	6.61	6.61
812	NYSE	TG	Wed, Aug 9, 1995	6.58	6.61	6.58	6.61
811	NYSE	TG	Tue, Aug 8, 1995	6.61	6.61	6.58	6.58
810	NYSE	TG	Mon, Aug 7, 1995	6.58	6.58	6.58	6.58
809	NYSE	TG	Fri, Aug 4, 1995	6.64	6.69	6.64	6.64
808	NYSE	TG	Thu, Aug 3, 1995	6.53	6.64	6.53	6.64
807	NYSE	TG	Wed, Aug 2, 1995	6.56	6.58	6.53	6.56
806	NYSE	TG	Tue, Aug 1, 1995	6.44	6.53	6.44	6.53
805	NYSE	TG	Mon, Jul 31, 1995	6.39	6.42	6.39	6.42
804	NYSE	TG	Fri, Jul 28, 1995	6.39	6.42	6.39	6.39
803	NYSE	TG	Thu, Jul 27, 1995	6.36	6.42	6.36	6.42
802	NYSE	TG	Wed, Jul 26, 1995	6.28	6.33	6.28	6.33
801	NYSE	TG	Tue, Jul 25, 1995	6.25	6.33	6.25	6.28
800	NYSE	TG	Mon, Jul 24, 1995	6.14	6.31	6.11	6.25
799	NYSE	TG	Fri, Jul 21, 1995	6.06	6.17	6.06	6.17
798	NYSE	TG	Thu, Jul 20, 1995	6.00	6.08	6.00	6.08
797	NYSE	TG	Wed, Jul 19, 1995	6.14	6.14	6.00	6.03
796	NYSE	TG	Tue, Jul 18, 1995	6.11	6.19	6.11	6.19
795	NYSE	TG	Mon, Jul 17, 1995	6.22	6.22	6.08	6.08
794	NYSE	TG	Fri, Jul 14, 1995	6.39	6.39	6.19	6.22
793	NYSE	TG	Thu, Jul 13, 1995	6.44	6.47	6.42	6.42
792	NYSE	TG	Wed, Jul 12, 1995	6.61	6.61	6.39	6.44
791	NYSE	TG	Tue, Jul 11, 1995	6.33	6.56	6.25	6.56
790	NYSE	TG	Mon, Jul 10, 1995	6.50	6.56	6.36	6.36
789	NYSE	TG	Fri, Jul 7, 1995	6.36	6.47	6.36	6.47
788	NYSE	TG	Thu, Jul 6, 1995	6.17	6.39	6.14	6.36
787	NYSE	TG	Wed, Jul 5, 1995	5.86	6.06	5.86	6.06
786	NYSE	TG	Mon, Jul 3, 1995	5.56	5.75	5.56	5.75
785	NYSE	TG	Fri, Jun 30, 1995	5.33	5.53	5.33	5.53
784	NYSE	TG	Thu, Jun 29, 1995	5.33	5.33	5.33	5.33
783	NYSE	TG	Wed, Jun 28, 1995	5.33	5.36	5.33	5.33
782	NYSE	TG	Tue, Jun 27, 1995	5.33	5.33	5.33	5.33
781	NYSE	TG	Mon, Jun 26, 1995	5.39	5.39	5.36	5.36
780	NYSE	TG	Fri, Jun 23, 1995	5.33	5.39	5.33	5.39
779	NYSE	TG	Thu, Jun 22, 1995	5.33	5.33	5.33	5.33
778	NYSE	TG	Wed, Jun 21, 1995	5.31	5.36	5.31	5.33
777	NYSE	TG	Tue, Jun 20, 1995	5.33	5.33	5.31	5.31
776	NYSE	TG	Mon, Jun 19, 1995	5.39	5.39	5.36	5.36
775	NYSE	TG	Fri, Jun 16, 1995	5.33	5.36	5.33	5.33
774	NYSE	TG	Thu, Jun 15, 1995	5.33	5.36	5.33	5.36
773	NYSE	TG	Wed, Jun 14, 1995	5.31	5.33	5.31	5.31
772	NYSE	TG	Tue, Jun 13, 1995	5.36	5.36	5.36	5.36
771	NYSE	TG	Mon, Jun 12, 1995	5.36	5.36	5.36	5.36
770	NYSE	TG	Fri, Jun 9, 1995	5.33	5.33	5.31	5.33
769	NYSE	TG	Thu, Jun 8, 1995	5.31	5.33	5.31	5.33
768	NYSE	TG	Wed, Jun 7, 1995	5.33	5.36	5.33	5.33
767	NYSE	TG	Tue, Jun 6, 1995	5.36	5.36	5.33	5.33
766	NYSE	TG	Mon, Jun 5, 1995	5.33	5.36	5.33	5.36
765	NYSE	TG	Fri, Jun 2, 1995	5.36	5.39	5.33	5.33
764	NYSE	TG	Thu, Jun 1, 1995	5.31	5.36	5.31	5.36
763	NYSE	TG	Wed, May 31, 1995	5.33	5.33	5.28	5.31
762	NYSE	TG	Tue, May 30, 1995	5.33	5.36	5.31	5.36
761	NYSE	TG	Fri, May 26, 1995	5.36	5.36	5.36	5.36
760	NYSE	TG	Thu, May 25, 1995	5.28	5.36	5.25	5.36
759	NYSE	TG	Wed, May 24, 1995	5.17	5.28	5.14	5.28
758	NYSE	TG	Tue, May 23, 1995	5.06	5.14	5.06	5.14
757	NYSE	TG	Mon, May 22, 1995	5.06	5.06	5.03	5.03
756	NYSE	TG	Fri, May 19, 1995	5.08	5.08	5.06	5.06
755	NYSE	TG	Thu, May 18, 1995	5.08	5.14	5.08	5.11
754	NYSE	TG	Wed, May 17, 1995	5.08	5.11	5.08	5.11
753	NYSE	TG	Tue, May 16, 1995	5.06	5.11	5.06	5.08
752	NYSE	TG	Mon, May 15, 1995	5.11	5.11	5.03	5.06
751	NYSE	TG	Fri, May 12, 1995	5.06	5.08	5.06	5.06
750	NYSE	TG	Thu, May 11, 1995	5.08	5.11	5.06	5.06
749	NYSE	TG	Wed, May 10, 1995	5.08	5.08	5.03	5.06
748	NYSE	TG	Tue, May 9, 1995	5.08	5.08	5.06	5.06
747	NYSE	TG	Mon, May 8, 1995	5.08	5.11	5.08	5.08
746	NYSE	TG	Fri, May 5, 1995	5.11	5.14	5.08	5.08
745	NYSE	TG	Thu, May 4, 1995	5.11	5.17	5.11	5.11
744	NYSE	TG	Wed, May 3, 1995	5.11	5.14	5.11	5.14
743	NYSE	TG	Tue, May 2, 1995	5.14	5.14	5.08	5.08
742	NYSE	TG	Mon, May 1, 1995	5.06	5.14	5.06	5.14
741	NYSE	TG	Fri, Apr 28, 1995	5.03	5.06	5.03	5.06
740	NYSE	TG	Thu, Apr 27, 1995	5.03	5.06	5.03	5.06
739	NYSE	TG	Wed, Apr 26, 1995	5.03	5.06	5.03	5.06
738	NYSE	TG	Tue, Apr 25, 1995	5.00	5.06	5.00	5.06
737	NYSE	TG	Mon, Apr 24, 1995	4.97	5.03	4.97	5.00
736	NYSE	TG	Fri, Apr 21, 1995	4.94	4.97	4.92	4.97
735	NYSE	TG	Thu, Apr 20, 1995	4.89	4.94	4.89	4.94
734	NYSE	TG	Wed, Apr 19, 1995	4.86	4.89	4.86	4.89
733	NYSE	TG	Tue, Apr 18, 1995	4.86	4.89	4.86	4.86
732	NYSE	TG	Mon, Apr 17, 1995	4.89	4.89	4.86	4.86
731	NYSE	TG	Thu, Apr 13, 1995	4.83	4.89	4.83	4.86
730	NYSE	TG	Wed, Apr 12, 1995	4.81	4.83	4.81	4.81
729	NYSE	TG	Tue, Apr 11, 1995	4.50	4.50	4.47	4.47
728	NYSE	TG	Mon, Apr 10, 1995	4.50	4.53	4.47	4.53
727	NYSE	TG	Fri, Apr 7, 1995	4.58	4.58	4.53	4.53
726	NYSE	TG	Thu, Apr 6, 1995	4.61	4.61	4.56	4.56
725	NYSE	TG	Wed, Apr 5, 1995	4.61	4.64	4.61	4.64
724	NYSE	TG	Tue, Apr 4, 1995	4.56	4.64	4.56	4.64
723	NYSE	TG	Mon, Apr 3, 1995	4.61	4.61	4.56	4.56
722	NYSE	TG	Fri, Mar 31, 1995	4.61	4.64	4.61	4.64
721	NYSE	TG	Thu, Mar 30, 1995	4.58	4.67	4.58	4.64
720	NYSE	TG	Wed, Mar 29, 1995	4.56	4.67	4.50	4.58
719	NYSE	TG	Tue, Mar 28, 1995	4.53	4.56	4.53	4.53
718	NYSE	TG	Mon, Mar 27, 1995	4.42	4.56	4.42	4.56
717	NYSE	TG	Fri, Mar 24, 1995	4.39	4.44	4.39	4.39
716	NYSE	TG	Thu, Mar 23, 1995	4.28	4.36	4.28	4.36
715	NYSE	TG	Wed, Mar 22, 1995	4.31	4.31	4.31	4.31
714	NYSE	TG	Tue, Mar 21, 1995	4.33	4.33	4.33	4.33
713	NYSE	TG	Mon, Mar 20, 1995	4.31	4.33	4.28	4.28
712	NYSE	TG	Fri, Mar 17, 1995	4.25	4.33	4.25	4.33
711	NYSE	TG	Thu, Mar 16, 1995	4.25	4.28	4.25	4.28
710	NYSE	TG	Wed, Mar 15, 1995	4.28	4.28	4.25	4.25
709	NYSE	TG	Tue, Mar 14, 1995	4.31	4.31	4.28	4.28
708	NYSE	TG	Mon, Mar 13, 1995	4.39	4.42	4.31	4.31
707	NYSE	TG	Fri, Mar 10, 1995	4.36	4.39	4.36	4.39
706	NYSE	TG	Thu, Mar 9, 1995	4.36	4.36	4.31	4.36
705	NYSE	TG	Wed, Mar 8, 1995	4.28	4.36	4.28	4.36
704	NYSE	TG	Tue, Mar 7, 1995	4.33	4.33	4.28	4.28
703	NYSE	TG	Mon, Mar 6, 1995	4.28	4.33	4.28	4.33
702	NYSE	TG	Fri, Mar 3, 1995	4.31	4.33	4.31	4.33
701	NYSE	TG	Thu, Mar 2, 1995	4.28	4.36	4.25	4.31
700	NYSE	TG	Wed, Mar 1, 1995	4.33	4.33	4.28	4.33
699	NYSE	TG	Tue, Feb 28, 1995	4.22	4.33	4.22	4.33
698	NYSE	TG	Mon, Feb 27, 1995	4.14	4.17	4.14	4.14
697	NYSE	TG	Fri, Feb 24, 1995	4.25	4.25	4.17	4.17
696	NYSE	TG	Thu, Feb 23, 1995	4.17	4.22	4.17	4.22
695	NYSE	TG	Wed, Feb 22, 1995	4.19	4.19	4.14	4.17
694	NYSE	TG	Tue, Feb 21, 1995	4.19	4.21	4.17	4.17
693	NYSE	TG	Fri, Feb 17, 1995	4.17	4.19	4.17	4.17
692	NYSE	TG	Thu, Feb 16, 1995	4.14	4.22	4.14	4.19
691	NYSE	TG	Wed, Feb 15, 1995	4.19	4.19	4.14	4.17
690	NYSE	TG	Tue, Feb 14, 1995	4.22	4.22	4.17	4.17
689	NYSE	TG	Mon, Feb 13, 1995	4.22	4.28	4.19	4.19
688	NYSE	TG	Fri, Feb 10, 1995	4.25	4.25	4.22	4.24
687	NYSE	TG	Thu, Feb 9, 1995	4.22	4.25	4.22	4.25
686	NYSE	TG	Wed, Feb 8, 1995	4.25	4.33	4.22	4.22
685	NYSE	TG	Tue, Feb 7, 1995	4.22	4.28	4.22	4.22
684	NYSE	TG	Mon, Feb 6, 1995	4.28	4.28	4.19	4.19
683	NYSE	TG	Fri, Feb 3, 1995	4.28	4.31	4.28	4.31
682	NYSE	TG	Thu, Feb 2, 1995	4.28	4.31	4.25	4.28
681	NYSE	TG	Wed, Feb 1, 1995	4.33	4.33	4.25	4.25
680	NYSE	TG	Tue, Jan 31, 1995	4.28	4.31	4.25	4.31
679	NYSE	TG	Mon, Jan 30, 1995	4.28	4.28	4.25	4.25
678	NYSE	TG	Fri, Jan 27, 1995	4.31	4.31	4.22	4.22
677	NYSE	TG	Thu, Jan 26, 1995	4.33	4.33	4.31	4.31
676	NYSE	TG	Wed, Jan 25, 1995	4.36	4.39	4.31	4.36
675	NYSE	TG	Tue, Jan 24, 1995	4.31	4.33	4.28	4.33
674	NYSE	TG	Mon, Jan 23, 1995	4.19	4.28	4.17	4.25
673	NYSE	TG	Fri, Jan 20, 1995	4.11	4.17	4.08	4.17
672	NYSE	TG	Thu, Jan 19, 1995	4.08	4.11	4.06	4.11
671	NYSE	TG	Wed, Jan 18, 1995	4.00	4.08	4.00	4.08
670	NYSE	TG	Tue, Jan 17, 1995	4.06	4.08	4.03	4.03
669	NYSE	TG	Mon, Jan 16, 1995	3.89	4.03	3.89	3.97
668	NYSE	TG	Fri, Jan 13, 1995	3.89	3.92	3.86	3.89
667	NYSE	TG	Thu, Jan 12, 1995	3.89	3.92	3.86	3.89
666	NYSE	TG	Wed, Jan 11, 1995	3.86	3.86	3.86	3.86
665	NYSE	TG	Tue, Jan 10, 1995	3.89	3.89	3.86	3.86
664	NYSE	TG	Mon, Jan 9, 1995	3.94	3.94	3.89	3.89
663	NYSE	TG	Fri, Jan 6, 1995	3.92	3.94	3.92	3.92
662	NYSE	TG	Thu, Jan 5, 1995	3.86	3.89	3.86	3.89
661	NYSE	TG	Wed, Jan 4, 1995	3.89	3.92	3.89	3.89
660	NYSE	TG	Tue, Jan 3, 1995	3.86	3.89	3.86	3.86
659	NYSE	TG	Fri, Dec 30, 1994	3.89	3.92	3.86	3.86
658	NYSE	TG	Thu, Dec 29, 1994	3.89	3.89	3.89	3.89
657	NYSE	TG	Wed, Dec 28, 1994	3.89	3.92	3.89	3.89
656	NYSE	TG	Tue, Dec 27, 1994	3.92	3.92	3.89	3.92
655	NYSE	TG	Fri, Dec 23, 1994	3.89	3.92	3.89	3.92
654	NYSE	TG	Thu, Dec 22, 1994	3.94	3.94	3.92	3.92
653	NYSE	TG	Wed, Dec 21, 1994	3.94	3.97	3.94	3.94
652	NYSE	TG	Tue, Dec 20, 1994	3.94	3.97	3.94	3.94
651	NYSE	TG	Mon, Dec 19, 1994	4.00	4.00	3.94	3.94
650	NYSE	TG	Fri, Dec 16, 1994	4.00	4.00	3.97	3.97
649	NYSE	TG	Thu, Dec 15, 1994	3.97	3.97	3.94	3.97
648	NYSE	TG	Wed, Dec 14, 1994	3.97	3.97	3.94	3.97
647	NYSE	TG	Tue, Dec 13, 1994	3.94	3.94	3.94	3.94
646	NYSE	TG	Mon, Dec 12, 1994	3.94	3.94	3.94	3.94
645	NYSE	TG	Fri, Dec 9, 1994	3.92	4.00	3.92	3.97
644	NYSE	TG	Thu, Dec 8, 1994	4.00	4.00	3.92	3.92
643	NYSE	TG	Wed, Dec 7, 1994	4.00	4.00	4.00	4.00
642	NYSE	TG	Tue, Dec 6, 1994	4.00	4.00	3.97	4.00
641	NYSE	TG	Mon, Dec 5, 1994	4.00	4.03	4.00	4.03
640	NYSE	TG	Fri, Dec 2, 1994	3.97	4.03	3.97	4.03
639	NYSE	TG	Thu, Dec 1, 1994	3.97	3.97	3.94	3.94
638	NYSE	TG	Wed, Nov 30, 1994	4.00	4.00	3.97	4.00
637	NYSE	TG	Tue, Nov 29, 1994	4.00	4.03	4.00	4.03
636	NYSE	TG	Mon, Nov 28, 1994	4.00	4.00	3.94	3.94
635	NYSE	TG	Fri, Nov 25, 1994	4.00	4.00	4.00	4.00
634	NYSE	TG	Wed, Nov 23, 1994	4.00	4.00	4.00	4.00
633	NYSE	TG	Tue, Nov 22, 1994	4.00	4.00	4.00	4.00
632	NYSE	TG	Mon, Nov 21, 1994	4.03	4.03	4.00	4.03
631	NYSE	TG	Fri, Nov 18, 1994	4.06	4.06	4.03	4.03
630	NYSE	TG	Thu, Nov 17, 1994	4.06	4.06	4.03	4.03
629	NYSE	TG	Wed, Nov 16, 1994	4.06	4.06	4.03	4.03
628	NYSE	TG	Tue, Nov 15, 1994	3.97	4.03	3.97	4.03
627	NYSE	TG	Mon, Nov 14, 1994	3.94	3.94	3.94	3.94
626	NYSE	TG	Fri, Nov 11, 1994	3.94	3.94	3.94	3.94
625	NYSE	TG	Thu, Nov 10, 1994	3.97	3.97	3.94	3.94
624	NYSE	TG	Wed, Nov 9, 1994	4.03	4.03	4.00	4.00
623	NYSE	TG	Tue, Nov 8, 1994	4.03	4.03	4.00	4.00
622	NYSE	TG	Mon, Nov 7, 1994	4.03	4.03	4.00	4.00
621	NYSE	TG	Fri, Nov 4, 1994	4.03	4.03	4.00	4.00
620	NYSE	TG	Thu, Nov 3, 1994	4.08	4.08	4.03	4.06
619	NYSE	TG	Wed, Nov 2, 1994	4.03	4.08	3.97	3.97
618	NYSE	TG	Tue, Nov 1, 1994	3.97	4.06	3.97	4.06
617	NYSE	TG	Mon, Oct 31, 1994	3.94	4.03	3.94	4.03
616	NYSE	TG	Fri, Oct 28, 1994	3.92	3.97	3.92	3.94
615	NYSE	TG	Thu, Oct 27, 1994	3.86	3.92	3.86	3.92
614	NYSE	TG	Wed, Oct 26, 1994	3.83	3.89	3.83	3.86
613	NYSE	TG	Tue, Oct 25, 1994	3.94	4.00	3.83	3.83
612	NYSE	TG	Mon, Oct 24, 1994	4.06	4.06	3.97	3.97
611	NYSE	TG	Fri, Oct 21, 1994	4.06	4.08	4.03	4.08
610	NYSE	TG	Thu, Oct 20, 1994	4.08	4.14	4.06	4.08
609	NYSE	TG	Wed, Oct 19, 1994	3.97	4.06	3.97	4.03
608	NYSE	TG	Tue, Oct 18, 1994	4.00	4.00	3.97	3.97
607	NYSE	TG	Mon, Oct 17, 1994	3.97	4.00	3.94	4.00
606	NYSE	TG	Fri, Oct 14, 1994	3.92	3.92	3.89	3.92
605	NYSE	TG	Thu, Oct 13, 1994	3.94	3.94	3.94	3.94
604	NYSE	TG	Wed, Oct 12, 1994	3.86	4.00	3.86	3.94
603	NYSE	TG	Tue, Oct 11, 1994	3.83	3.86	3.81	3.86
602	NYSE	TG	Mon, Oct 10, 1994	3.83	3.86	3.83	3.83
601	NYSE	TG	Fri, Oct 7, 1994	4.06	4.06	3.78	3.81
600	NYSE	TG	Thu, Oct 6, 1994	4.14	4.14	4.11	4.11
599	NYSE	TG	Wed, Oct 5, 1994	4.14	4.14	4.11	4.14
598	NYSE	TG	Tue, Oct 4, 1994	4.14	4.14	4.14	4.14
597	NYSE	TG	Mon, Oct 3, 1994	4.11	4.14	4.11	4.11
596	NYSE	TG	Fri, Sep 30, 1994	4.11	4.11	4.11	4.11
595	NYSE	TG	Thu, Sep 29, 1994	4.11	4.14	4.11	4.11
594	NYSE	TG	Wed, Sep 28, 1994	4.11	4.14	4.11	4.14
593	NYSE	TG	Tue, Sep 27, 1994	4.11	4.14	4.08	4.11
592	NYSE	TG	Mon, Sep 26, 1994	4.08	4.08	4.08	4.08
591	NYSE	TG	Fri, Sep 23, 1994	4.08	4.11	4.08	4.11
590	NYSE	TG	Thu, Sep 22, 1994	4.08	4.11	4.08	4.11
589	NYSE	TG	Wed, Sep 21, 1994	4.08	4.11	4.08	4.08
588	NYSE	TG	Tue, Sep 20, 1994	4.08	4.11	4.08	4.08
587	NYSE	TG	Mon, Sep 19, 1994	4.08	4.11	4.08	4.11
586	NYSE	TG	Fri, Sep 16, 1994	4.11	4.11	4.08	4.08
585	NYSE	TG	Thu, Sep 15, 1994	4.08	4.11	4.08	4.11
584	NYSE	TG	Wed, Sep 14, 1994	4.08	4.11	4.08	4.11
583	NYSE	TG	Tue, Sep 13, 1994	4.08	4.08	4.08	4.08
582	NYSE	TG	Mon, Sep 12, 1994	4.06	4.08	4.06	4.08
581	NYSE	TG	Fri, Sep 9, 1994	4.06	4.11	4.06	4.06
580	NYSE	TG	Thu, Sep 8, 1994	4.06	4.08	4.06	4.06
579	NYSE	TG	Wed, Sep 7, 1994	4.03	4.08	4.03	4.08
578	NYSE	TG	Tue, Sep 6, 1994	4.03	4.06	4.03	4.03
577	NYSE	TG	Fri, Sep 2, 1994	4.06	4.06	4.06	4.06
576	NYSE	TG	Thu, Sep 1, 1994	4.03	4.06	4.03	4.03
575	NYSE	TG	Wed, Aug 31, 1994	4.06	4.14	4.06	4.06
574	NYSE	TG	Tue, Aug 30, 1994	4.00	4.03	4.00	4.03
573	NYSE	TG	Mon, Aug 29, 1994	3.64	3.67	3.61	3.64
572	NYSE	TG	Fri, Aug 26, 1994	3.78	3.78	3.64	3.64
571	NYSE	TG	Thu, Aug 25, 1994	3.83	3.86	3.83	3.83
570	NYSE	TG	Wed, Aug 24, 1994	3.89	3.89	3.83	3.83
569	NYSE	TG	Tue, Aug 23, 1994	3.86	3.89	3.86	3.86
568	NYSE	TG	Mon, Aug 22, 1994	3.94	3.94	3.86	3.86
567	NYSE	TG	Fri, Aug 19, 1994	3.75	3.92	3.75	3.92
566	NYSE	TG	Thu, Aug 18, 1994	3.67	3.75	3.67	3.72
565	NYSE	TG	Wed, Aug 17, 1994	3.53	3.72	3.53	3.64
564	NYSE	TG	Tue, Aug 16, 1994	3.47	3.53	3.47	3.53
563	NYSE	TG	Mon, Aug 15, 1994	3.50	3.50	3.47	3.47
562	NYSE	TG	Fri, Aug 12, 1994	3.47	3.47	3.47	3.47
561	NYSE	TG	Thu, Aug 11, 1994	3.47	3.50	3.47	3.47
560	NYSE	TG	Wed, Aug 10, 1994	3.50	3.50	3.47	3.50
559	NYSE	TG	Tue, Aug 9, 1994	3.53	3.53	3.50	3.50
558	NYSE	TG	Mon, Aug 8, 1994	3.56	3.56	3.53	3.53
557	NYSE	TG	Fri, Aug 5, 1994	3.47	3.53	3.47	3.50
556	NYSE	TG	Thu, Aug 4, 1994	3.47	3.47	3.47	3.47
555	NYSE	TG	Wed, Aug 3, 1994	3.50	3.50	3.47	3.47
554	NYSE	TG	Tue, Aug 2, 1994	3.50	3.50	3.50	3.50
553	NYSE	TG	Mon, Aug 1, 1994	3.53	3.53	3.50	3.53
552	NYSE	TG	Fri, Jul 29, 1994	3.53	3.53	3.50	3.50
551	NYSE	TG	Thu, Jul 28, 1994	3.50	3.53	3.50	3.50
550	NYSE	TG	Wed, Jul 27, 1994	3.50	3.53	3.50	3.50
549	NYSE	TG	Mon, Jul 25, 1994	3.51	3.53	3.50	3.50
548	NYSE	TG	Fri, Jul 22, 1994	3.53	3.53	3.50	3.53
547	NYSE	TG	Thu, Jul 21, 1994	3.56	3.56	3.50	3.50
546	NYSE	TG	Wed, Jul 20, 1994	3.50	3.53	3.50	3.53
545	NYSE	TG	Tue, Jul 19, 1994	3.50	3.53	3.50	3.50
544	NYSE	TG	Mon, Jul 18, 1994	3.50	3.53	3.47	3.47
543	NYSE	TG	Fri, Jul 15, 1994	3.50	3.53	3.47	3.50
542	NYSE	TG	Thu, Jul 14, 1994	3.56	3.56	3.47	3.47
541	NYSE	TG	Wed, Jul 13, 1994	3.33	3.56	3.28	3.50
540	NYSE	TG	Tue, Jul 12, 1994	3.31	3.31	3.28	3.31
539	NYSE	TG	Mon, Jul 11, 1994	3.36	3.36	3.28	3.31
538	NYSE	TG	Fri, Jul 8, 1994	3.33	3.36	3.33	3.33
537	NYSE	TG	Thu, Jul 7, 1994	3.28	3.33	3.22	3.33
536	NYSE	TG	Wed, Jul 6, 1994	3.28	3.28	3.25	3.28
535	NYSE	TG	Tue, Jul 5, 1994	3.31	3.31	3.31	3.31
534	NYSE	TG	Fri, Jul 1, 1994	3.25	3.28	3.22	3.28
533	NYSE	TG	Thu, Jun 30, 1994	3.22	3.28	3.19	3.22
532	NYSE	TG	Wed, Jun 29, 1994	3.25	3.25	3.25	3.25
531	NYSE	TG	Tue, Jun 28, 1994	3.22	3.31	3.22	3.25
530	NYSE	TG	Mon, Jun 27, 1994	3.22	3.28	3.22	3.22
529	NYSE	TG	Fri, Jun 24, 1994	3.28	3.28	3.25	3.25
528	NYSE	TG	Thu, Jun 23, 1994	3.39	3.39	3.31	3.31
527	NYSE	TG	Wed, Jun 22, 1994	3.25	3.42	3.25	3.42
526	NYSE	TG	Tue, Jun 21, 1994	3.25	3.28	3.25	3.28
525	NYSE	TG	Mon, Jun 20, 1994	3.31	3.31	3.25	3.28
524	NYSE	TG	Fri, Jun 17, 1994	3.33	3.33	3.31	3.31
523	NYSE	TG	Thu, Jun 16, 1994	3.28	3.31	3.28	3.31
522	NYSE	TG	Wed, Jun 15, 1994	3.25	3.31	3.25	3.28
521	NYSE	TG	Tue, Jun 14, 1994	3.22	3.28	3.22	3.25
520	NYSE	TG	Mon, Jun 13, 1994	3.22	3.25	3.22	3.25
519	NYSE	TG	Fri, Jun 10, 1994	3.25	3.25	3.24	3.24
518	NYSE	TG	Thu, Jun 9, 1994	3.25	3.25	3.22	3.22
517	NYSE	TG	Wed, Jun 8, 1994	3.25	3.28	3.25	3.25
516	NYSE	TG	Tue, Jun 7, 1994	3.28	3.28	3.28	3.28
515	NYSE	TG	Mon, Jun 6, 1994	3.28	3.28	3.28	3.28
514	NYSE	TG	Thu, Jun 2, 1994	3.31	3.31	3.28	3.28
513	NYSE	TG	Wed, Jun 1, 1994	3.28	3.33	3.28	3.28
512	NYSE	TG	Tue, May 31, 1994	3.28	3.31	3.28	3.31
511	NYSE	TG	Fri, May 27, 1994	3.28	3.28	3.28	3.28
510	NYSE	TG	Thu, May 26, 1994	3.19	3.28	3.19	3.28
509	NYSE	TG	Wed, May 25, 1994	3.17	3.19	3.17	3.19
508	NYSE	TG	Tue, May 24, 1994	3.19	3.28	3.17	3.17
507	NYSE	TG	Mon, May 23, 1994	3.19	3.22	3.19	3.19
506	NYSE	TG	Fri, May 20, 1994	3.22	3.22	3.19	3.22
505	NYSE	TG	Thu, May 19, 1994	3.22	3.25	3.19	3.19
504	NYSE	TG	Wed, May 18, 1994	3.19	3.25	3.19	3.25
503	NYSE	TG	Tue, May 17, 1994	3.22	3.22	3.19	3.19
502	NYSE	TG	Mon, May 16, 1994	3.28	3.28	3.25	3.25
501	NYSE	TG	Fri, May 13, 1994	3.25	3.31	3.25	3.31
500	NYSE	TG	Thu, May 12, 1994	3.14	3.25	3.14	3.22
499	NYSE	TG	Wed, May 11, 1994	3.14	3.14	3.14	3.14
498	NYSE	TG	Tue, May 10, 1994	3.14	3.17	3.11	3.17
497	NYSE	TG	Mon, May 9, 1994	3.19	3.22	3.19	3.19
496	NYSE	TG	Fri, May 6, 1994	3.22	3.22	3.22	3.22
495	NYSE	TG	Thu, May 5, 1994	3.28	3.28	3.22	3.22
494	NYSE	TG	Wed, May 4, 1994	3.25	3.28	3.25	3.25
493	NYSE	TG	Tue, May 3, 1994	3.25	3.28	3.22	3.28
492	NYSE	TG	Mon, May 2, 1994	3.19	3.25	3.19	3.22
491	NYSE	TG	Fri, Apr 29, 1994	3.17	3.22	3.17	3.19
490	NYSE	TG	Thu, Apr 28, 1994	3.19	3.22	3.17	3.17
489	NYSE	TG	Tue, Apr 26, 1994	3.19	3.22	3.19	3.22
488	NYSE	TG	Mon, Apr 25, 1994	3.19	3.19	3.19	3.19
487	NYSE	TG	Fri, Apr 22, 1994	3.22	3.22	3.19	3.19
486	NYSE	TG	Thu, Apr 21, 1994	3.17	3.22	3.17	3.22
485	NYSE	TG	Wed, Apr 20, 1994	3.17	3.17	3.17	3.17
484	NYSE	TG	Tue, Apr 19, 1994	3.19	3.19	3.17	3.17
483	NYSE	TG	Mon, Apr 18, 1994	3.22	3.25	3.19	3.19
482	NYSE	TG	Fri, Apr 15, 1994	3.14	3.22	3.14	3.19
481	NYSE	TG	Thu, Apr 14, 1994	3.11	3.11	3.11	3.11
480	NYSE	TG	Wed, Apr 13, 1994	3.17	3.17	3.11	3.11
479	NYSE	TG	Tue, Apr 12, 1994	3.14	3.17	3.14	3.14
478	NYSE	TG	Mon, Apr 11, 1994	3.14	3.17	3.14	3.14
477	NYSE	TG	Fri, Apr 8, 1994	3.17	3.17	3.14	3.17
476	NYSE	TG	Thu, Apr 7, 1994	3.19	3.19	3.17	3.17
475	NYSE	TG	Wed, Apr 6, 1994	3.17	3.17	3.17	3.17
474	NYSE	TG	Tue, Apr 5, 1994	3.22	3.22	3.14	3.14
473	NYSE	TG	Mon, Apr 4, 1994	3.22	3.28	3.22	3.25
472	NYSE	TG	Thu, Mar 31, 1994	3.22	3.28	3.17	3.22
471	NYSE	TG	Wed, Mar 30, 1994	3.14	3.19	3.08	3.19
470	NYSE	TG	Tue, Mar 29, 1994	3.22	3.22	3.19	3.19
469	NYSE	TG	Mon, Mar 28, 1994	3.19	3.25	3.17	3.19
468	NYSE	TG	Fri, Mar 25, 1994	3.19	3.19	3.19	3.19
467	NYSE	TG	Thu, Mar 24, 1994	3.19	3.22	3.19	3.19
466	NYSE	TG	Wed, Mar 23, 1994	3.19	3.19	3.19	3.19
465	NYSE	TG	Tue, Mar 22, 1994	3.22	3.25	3.19	3.19
464	NYSE	TG	Mon, Mar 21, 1994	3.25	3.25	3.22	3.22
463	NYSE	TG	Fri, Mar 18, 1994	3.28	3.28	3.22	3.25
462	NYSE	TG	Thu, Mar 17, 1994	3.25	3.28	3.25	3.25
461	NYSE	TG	Wed, Mar 16, 1994	3.19	3.28	3.19	3.28
460	NYSE	TG	Tue, Mar 15, 1994	3.19	3.19	3.19	3.19
459	NYSE	TG	Mon, Mar 14, 1994	3.17	3.22	3.17	3.19
458	NYSE	TG	Fri, Mar 11, 1994	3.17	3.19	3.17	3.19
457	NYSE	TG	Thu, Mar 10, 1994	3.17	3.19	3.17	3.19
456	NYSE	TG	Wed, Mar 9, 1994	3.17	3.17	3.17	3.17
455	NYSE	TG	Tue, Mar 8, 1994	3.19	3.19	3.17	3.17
454	NYSE	TG	Mon, Mar 7, 1994	3.14	3.19	3.14	3.17
453	NYSE	TG	Fri, Mar 4, 1994	3.19	3.19	3.14	3.14
452	NYSE	TG	Thu, Mar 3, 1994	3.33	3.33	3.22	3.22
451	NYSE	TG	Wed, Mar 2, 1994	3.31	3.36	3.31	3.33
450	NYSE	TG	Tue, Mar 1, 1994	3.33	3.36	3.33	3.33
449	NYSE	TG	Mon, Feb 28, 1994	3.36	3.36	3.33	3.36
448	NYSE	TG	Fri, Feb 25, 1994	3.36	3.36	3.36	3.36
447	NYSE	TG	Thu, Feb 24, 1994	3.33	3.39	3.33	3.36
446	NYSE	TG	Wed, Feb 23, 1994	3.33	3.33	3.33	3.33
445	NYSE	TG	Tue, Feb 22, 1994	3.33	3.39	3.33	3.33
444	NYSE	TG	Fri, Feb 18, 1994	3.39	3.39	3.31	3.33
443	NYSE	TG	Thu, Feb 17, 1994	3.33	3.36	3.31	3.36
442	NYSE	TG	Wed, Feb 16, 1994	3.31	3.33	3.31	3.31
441	NYSE	TG	Tue, Feb 15, 1994	3.31	3.33	3.31	3.31
440	NYSE	TG	Mon, Feb 14, 1994	3.33	3.33	3.31	3.31
439	NYSE	TG	Fri, Feb 11, 1994	3.33	3.33	3.33	3.33
438	NYSE	TG	Thu, Feb 10, 1994	3.33	3.36	3.33	3.33
437	NYSE	TG	Wed, Feb 9, 1994	3.33	3.36	3.33	3.33
436	NYSE	TG	Tue, Feb 8, 1994	3.36	3.44	3.33	3.36
435	NYSE	TG	Mon, Feb 7, 1994	3.39	3.39	3.33	3.33
434	NYSE	TG	Fri, Feb 4, 1994	3.47	3.47	3.42	3.42
433	NYSE	TG	Thu, Feb 3, 1994	3.50	3.50	3.47	3.47
432	NYSE	TG	Wed, Feb 2, 1994	3.44	3.53	3.44	3.53
431	NYSE	TG	Tue, Feb 1, 1994	3.42	3.47	3.42	3.47
430	NYSE	TG	Mon, Jan 31, 1994	3.36	3.42	3.36	3.39
429	NYSE	TG	Fri, Jan 28, 1994	3.36	3.42	3.36	3.36
428	NYSE	TG	Thu, Jan 27, 1994	3.39	3.42	3.36	3.36
427	NYSE	TG	Wed, Jan 26, 1994	3.39	3.42	3.33	3.42
426	NYSE	TG	Tue, Jan 25, 1994	3.44	3.44	3.36	3.42
425	NYSE	TG	Mon, Jan 24, 1994	3.36	3.44	3.36	3.44
424	NYSE	TG	Fri, Jan 21, 1994	3.42	3.42	3.36	3.36
423	NYSE	TG	Thu, Jan 20, 1994	3.31	3.44	3.31	3.44
422	NYSE	TG	Wed, Jan 19, 1994	3.36	3.36	3.31	3.33
421	NYSE	TG	Tue, Jan 18, 1994	3.42	3.42	3.39	3.39
420	NYSE	TG	Mon, Jan 17, 1994	3.39	3.50	3.39	3.44
419	NYSE	TG	Fri, Jan 14, 1994	3.39	3.44	3.39	3.42
418	NYSE	TG	Thu, Jan 13, 1994	3.33	3.36	3.33	3.36
417	NYSE	TG	Wed, Jan 12, 1994	3.33	3.39	3.33	3.33
416	NYSE	TG	Tue, Jan 11, 1994	3.33	3.36	3.33	3.36
415	NYSE	TG	Mon, Jan 10, 1994	3.39	3.44	3.36	3.36
414	NYSE	TG	Fri, Jan 7, 1994	3.33	3.42	3.33	3.42
413	NYSE	TG	Thu, Jan 6, 1994	3.33	3.33	3.33	3.33
412	NYSE	TG	Wed, Jan 5, 1994	3.33	3.33	3.33	3.33
411	NYSE	TG	Tue, Jan 4, 1994	3.33	3.36	3.33	3.33
410	NYSE	TG	Mon, Jan 3, 1994	3.33	3.33	3.33	3.33
409	NYSE	TG	Fri, Dec 31, 1993	3.33	3.36	3.33	3.33
408	NYSE	TG	Thu, Dec 30, 1993	3.33	3.33	3.33	3.33
407	NYSE	TG	Wed, Dec 29, 1993	3.33	3.33	3.33	3.33
406	NYSE	TG	Tue, Dec 28, 1993	3.33	3.36	3.33	3.36
405	NYSE	TG	Mon, Dec 27, 1993	3.31	3.33	3.31	3.33
404	NYSE	TG	Thu, Dec 23, 1993	3.33	3.33	3.33	3.33
403	NYSE	TG	Wed, Dec 22, 1993	3.33	3.33	3.33	3.33
402	NYSE	TG	Tue, Dec 21, 1993	3.36	3.36	3.36	3.36
401	NYSE	TG	Mon, Dec 20, 1993	3.39	3.42	3.36	3.36
400	NYSE	TG	Fri, Dec 17, 1993	3.42	3.42	3.36	3.42
399	NYSE	TG	Thu, Dec 16, 1993	3.33	3.36	3.33	3.36
398	NYSE	TG	Wed, Dec 15, 1993	3.33	3.33	3.31	3.31
397	NYSE	TG	Tue, Dec 14, 1993	3.36	3.36	3.33	3.33
396	NYSE	TG	Mon, Dec 13, 1993	3.36	3.36	3.36	3.36
395	NYSE	TG	Fri, Dec 10, 1993	3.42	3.42	3.39	3.39
394	NYSE	TG	Thu, Dec 9, 1993	3.36	3.42	3.33	3.42
393	NYSE	TG	Wed, Dec 8, 1993	3.33	3.39	3.33	3.36
392	NYSE	TG	Tue, Dec 7, 1993	3.33	3.36	3.33	3.33
391	NYSE	TG	Mon, Dec 6, 1993	3.33	3.36	3.33	3.33
390	NYSE	TG	Fri, Dec 3, 1993	3.33	3.33	3.33	3.33
389	NYSE	TG	Thu, Dec 2, 1993	3.28	3.39	3.28	3.39
388	NYSE	TG	Wed, Dec 1, 1993	3.25	3.31	3.25	3.31
387	NYSE	TG	Tue, Nov 30, 1993	3.11	3.25	3.11	3.22
386	NYSE	TG	Mon, Nov 29, 1993	3.11	3.11	3.11	3.11
385	NYSE	TG	Fri, Nov 26, 1993	3.06	3.11	3.06	3.08
384	NYSE	TG	Wed, Nov 24, 1993	3.03	3.06	3.03	3.06
383	NYSE	TG	Tue, Nov 23, 1993	3.08	3.08	3.03	3.03
382	NYSE	TG	Mon, Nov 22, 1993	3.08	3.08	3.00	3.08
381	NYSE	TG	Fri, Nov 19, 1993	3.11	3.11	3.08	3.08
380	NYSE	TG	Thu, Nov 18, 1993	3.11	3.14	3.08	3.08
379	NYSE	TG	Wed, Nov 17, 1993	3.19	3.19	3.14	3.14
378	NYSE	TG	Tue, Nov 16, 1993	3.17	3.19	3.17	3.17
377	NYSE	TG	Mon, Nov 15, 1993	3.17	3.19	3.17	3.17
376	NYSE	TG	Fri, Nov 12, 1993	3.19	3.19	3.17	3.17
375	NYSE	TG	Thu, Nov 11, 1993	3.19	3.19	3.19	3.19
374	NYSE	TG	Wed, Nov 10, 1993	3.19	3.22	3.19	3.22
373	NYSE	TG	Tue, Nov 9, 1993	3.19	3.19	3.19	3.19
372	NYSE	TG	Mon, Nov 8, 1993	3.19	3.19	3.19	3.19
371	NYSE	TG	Fri, Nov 5, 1993	3.19	3.19	3.19	3.19
370	NYSE	TG	Thu, Nov 4, 1993	3.28	3.28	3.22	3.22
369	NYSE	TG	Wed, Nov 3, 1993	3.28	3.28	3.22	3.28
368	NYSE	TG	Tue, Nov 2, 1993	3.25	3.28	3.25	3.28
367	NYSE	TG	Mon, Nov 1, 1993	3.25	3.28	3.25	3.28
366	NYSE	TG	Fri, Oct 29, 1993	3.28	3.33	3.22	3.28
365	NYSE	TG	Thu, Oct 28, 1993	3.25	3.28	3.25	3.28
364	NYSE	TG	Wed, Oct 27, 1993	3.25	3.28	3.25	3.25
363	NYSE	TG	Tue, Oct 26, 1993	3.25	3.25	3.25	3.25
362	NYSE	TG	Mon, Oct 25, 1993	3.25	3.28	3.25	3.25
361	NYSE	TG	Fri, Oct 22, 1993	3.31	3.31	3.25	3.28
360	NYSE	TG	Thu, Oct 21, 1993	3.31	3.33	3.31	3.33
359	NYSE	TG	Wed, Oct 20, 1993	3.33	3.33	3.31	3.31
358	NYSE	TG	Tue, Oct 19, 1993	3.33	3.33	3.25	3.31
357	NYSE	TG	Mon, Oct 18, 1993	3.33	3.39	3.25	3.33
356	NYSE	TG	Fri, Oct 15, 1993	2.97	3.00	2.89	2.89
355	NYSE	TG	Thu, Oct 14, 1993	2.86	3.00	2.86	2.97
354	NYSE	TG	Wed, Oct 13, 1993	2.89	2.92	2.86	2.86
353	NYSE	TG	Tue, Oct 12, 1993	2.92	2.92	2.89	2.89
352	NYSE	TG	Mon, Oct 11, 1993	2.94	2.94	2.89	2.89
351	NYSE	TG	Fri, Oct 8, 1993	2.92	2.97	2.92	2.97
350	NYSE	TG	Thu, Oct 7, 1993	2.92	2.92	2.92	2.92
349	NYSE	TG	Wed, Oct 6, 1993	2.92	2.94	2.92	2.94
348	NYSE	TG	Tue, Oct 5, 1993	2.94	3.00	2.94	2.94
347	NYSE	TG	Mon, Oct 4, 1993	2.97	2.97	2.94	2.94
346	NYSE	TG	Fri, Oct 1, 1993	3.00	3.00	2.97	3.00
345	NYSE	TG	Thu, Sep 30, 1993	2.97	3.00	2.94	3.00
344	NYSE	TG	Wed, Sep 29, 1993	2.94	2.97	2.94	2.97
343	NYSE	TG	Tue, Sep 28, 1993	2.94	2.94	2.94	2.94
342	NYSE	TG	Mon, Sep 27, 1993	2.94	2.97	2.94	2.94
341	NYSE	TG	Fri, Sep 24, 1993	2.92	2.92	2.92	2.92
340	NYSE	TG	Thu, Sep 23, 1993	2.94	2.94	2.92	2.92
339	NYSE	TG	Wed, Sep 22, 1993	2.89	2.92	2.89	2.92
338	NYSE	TG	Tue, Sep 21, 1993	2.89	2.92	2.89	2.89
337	NYSE	TG	Mon, Sep 20, 1993	2.86	2.92	2.86	2.89
336	NYSE	TG	Fri, Sep 17, 1993	2.89	2.89	2.86	2.86
335	NYSE	TG	Thu, Sep 16, 1993	2.92	2.92	2.89	2.89
334	NYSE	TG	Wed, Sep 15, 1993	2.86	2.89	2.86	2.89
333	NYSE	TG	Tue, Sep 14, 1993	2.89	2.92	2.86	2.86
332	NYSE	TG	Mon, Sep 13, 1993	2.89	2.89	2.89	2.89
331	NYSE	TG	Fri, Sep 10, 1993	2.92	2.92	2.89	2.92
330	NYSE	TG	Thu, Sep 9, 1993	2.92	2.94	2.92	2.92
329	NYSE	TG	Wed, Sep 8, 1993	2.92	2.97	2.92	2.92
328	NYSE	TG	Tue, Sep 7, 1993	2.92	2.97	2.92	2.94
327	NYSE	TG	Fri, Sep 3, 1993	2.94	2.97	2.92	2.94
326	NYSE	TG	Thu, Sep 2, 1993	2.89	2.97	2.89	2.97
325	NYSE	TG	Wed, Sep 1, 1993	2.94	2.94	2.92	2.92
324	NYSE	TG	Tue, Aug 31, 1993	2.86	2.94	2.86	2.92
323	NYSE	TG	Mon, Aug 30, 1993	2.86	2.89	2.86	2.89
322	NYSE	TG	Fri, Aug 27, 1993	2.86	2.89	2.86	2.86
321	NYSE	TG	Thu, Aug 26, 1993	2.86	2.89	2.86	2.86
320	NYSE	TG	Wed, Aug 25, 1993	2.86	2.89	2.86	2.89
319	NYSE	TG	Tue, Aug 24, 1993	2.89	2.89	2.86	2.89
318	NYSE	TG	Mon, Aug 23, 1993	2.92	2.92	2.89	2.89
317	NYSE	TG	Fri, Aug 20, 1993	2.92	2.94	2.92	2.92
316	NYSE	TG	Thu, Aug 19, 1993	2.94	2.94	2.92	2.94
315	NYSE	TG	Wed, Aug 18, 1993	3.08	3.08	2.92	2.94
314	NYSE	TG	Tue, Aug 17, 1993	2.94	3.03	2.92	3.03
313	NYSE	TG	Mon, Aug 16, 1993	2.97	2.97	2.97	2.97
312	NYSE	TG	Fri, Aug 13, 1993	2.94	2.97	2.94	2.97
311	NYSE	TG	Thu, Aug 12, 1993	2.92	2.94	2.92	2.94
310	NYSE	TG	Wed, Aug 11, 1993	2.94	3.00	2.92	2.92
309	NYSE	TG	Tue, Aug 10, 1993	2.92	2.94	2.92	2.92
308	NYSE	TG	Mon, Aug 9, 1993	2.92	2.94	2.89	2.92
307	NYSE	TG	Fri, Aug 6, 1993	2.94	2.94	2.94	2.94
306	NYSE	TG	Thu, Aug 5, 1993	2.92	2.92	2.86	2.86
305	NYSE	TG	Wed, Aug 4, 1993	2.94	2.94	2.92	2.94
304	NYSE	TG	Tue, Aug 3, 1993	2.94	2.94	2.94	2.94
303	NYSE	TG	Mon, Aug 2, 1993	2.92	2.94	2.89	2.92
302	NYSE	TG	Fri, Jul 30, 1993	2.83	3.00	2.83	2.94
301	NYSE	TG	Thu, Jul 29, 1993	2.78	2.83	2.78	2.81
300	NYSE	TG	Wed, Jul 28, 1993	2.78	2.81	2.78	2.78
299	NYSE	TG	Tue, Jul 27, 1993	2.78	2.81	2.78	2.81
298	NYSE	TG	Mon, Jul 26, 1993	2.81	2.83	2.78	2.78
297	NYSE	TG	Fri, Jul 23, 1993	2.89	2.92	2.78	2.78
296	NYSE	TG	Thu, Jul 22, 1993	2.78	2.86	2.75	2.86
295	NYSE	TG	Wed, Jul 21, 1993	2.78	2.81	2.75	2.78
294	NYSE	TG	Tue, Jul 20, 1993	2.75	2.81	2.75	2.78
293	NYSE	TG	Mon, Jul 19, 1993	2.83	2.83	2.78	2.78
292	NYSE	TG	Fri, Jul 16, 1993	2.81	2.81	2.78	2.81
291	NYSE	TG	Thu, Jul 15, 1993	2.78	2.83	2.75	2.78
290	NYSE	TG	Wed, Jul 14, 1993	2.83	2.83	2.69	2.81
289	NYSE	TG	Tue, Jul 13, 1993	2.92	2.92	2.83	2.83
288	NYSE	TG	Mon, Jul 12, 1993	2.92	2.92	2.92	2.92
287	NYSE	TG	Fri, Jul 9, 1993	2.89	2.92	2.89	2.89
286	NYSE	TG	Thu, Jul 8, 1993	2.97	2.97	2.92	2.92
285	NYSE	TG	Wed, Jul 7, 1993	2.94	2.97	2.94	2.97
284	NYSE	TG	Tue, Jul 6, 1993	3.00	3.00	2.94	2.97
283	NYSE	TG	Fri, Jul 2, 1993	3.03	3.03	3.00	3.03
282	NYSE	TG	Thu, Jul 1, 1993	3.08	3.14	3.08	3.08
281	NYSE	TG	Wed, Jun 30, 1993	3.03	3.06	3.03	3.06
280	NYSE	TG	Tue, Jun 29, 1993	3.03	3.06	3.00	3.00
279	NYSE	TG	Mon, Jun 28, 1993	3.06	3.11	3.06	3.06
278	NYSE	TG	Fri, Jun 25, 1993	3.06	3.06	3.06	3.06
277	NYSE	TG	Thu, Jun 24, 1993	3.08	3.08	3.06	3.08
276	NYSE	TG	Wed, Jun 23, 1993	3.06	3.08	3.06	3.08
275	NYSE	TG	Tue, Jun 22, 1993	3.06	3.08	3.06	3.08
274	NYSE	TG	Mon, Jun 21, 1993	3.08	3.08	3.06	3.06
273	NYSE	TG	Fri, Jun 18, 1993	3.06	3.08	3.06	3.06
272	NYSE	TG	Thu, Jun 17, 1993	3.08	3.08	3.06	3.06
271	NYSE	TG	Wed, Jun 16, 1993	3.08	3.08	3.06	3.08
270	NYSE	TG	Tue, Jun 15, 1993	3.11	3.11	3.03	3.06
269	NYSE	TG	Mon, Jun 14, 1993	3.00	3.11	3.00	3.11
268	NYSE	TG	Fri, Jun 11, 1993	3.06	3.06	3.03	3.03
267	NYSE	TG	Thu, Jun 10, 1993	3.00	3.06	3.00	3.06
266	NYSE	TG	Wed, Jun 9, 1993	3.06	3.06	2.97	3.03
265	NYSE	TG	Tue, Jun 8, 1993	3.06	3.06	3.03	3.03
264	NYSE	TG	Mon, Jun 7, 1993	3.08	3.08	3.03	3.06
263	NYSE	TG	Fri, Jun 4, 1993	3.03	3.06	2.97	3.06
262	NYSE	TG	Thu, Jun 3, 1993	2.97	3.03	2.94	3.03
261	NYSE	TG	Wed, Jun 2, 1993	2.92	2.97	2.89	2.97
260	NYSE	TG	Tue, Jun 1, 1993	2.94	2.94	2.86	2.89
259	NYSE	TG	Fri, May 28, 1993	3.00	3.00	2.92	2.94
258	NYSE	TG	Thu, May 27, 1993	3.03	3.06	3.00	3.00
257	NYSE	TG	Wed, May 26, 1993	3.00	3.06	3.00	3.03
256	NYSE	TG	Tue, May 25, 1993	3.00	3.00	2.97	2.97
255	NYSE	TG	Mon, May 24, 1993	3.00	3.00	2.97	2.97
254	NYSE	TG	Fri, May 21, 1993	3.03	3.03	3.00	3.00
253	NYSE	TG	Thu, May 20, 1993	3.03	3.03	3.00	3.00
252	NYSE	TG	Wed, May 19, 1993	3.03	3.03	3.00	3.03
251	NYSE	TG	Tue, May 18, 1993	2.97	3.03	2.97	3.00
250	NYSE	TG	Mon, May 17, 1993	3.00	3.03	2.97	3.00
249	NYSE	TG	Fri, May 14, 1993	3.06	3.08	3.03	3.03
248	NYSE	TG	Thu, May 13, 1993	3.11	3.11	3.03	3.08
247	NYSE	TG	Wed, May 12, 1993	3.11	3.11	3.11	3.11
246	NYSE	TG	Tue, May 11, 1993	3.14	3.19	3.11	3.14
245	NYSE	TG	Mon, May 10, 1993	3.17	3.17	3.11	3.17
244	NYSE	TG	Fri, May 7, 1993	3.17	3.19	3.14	3.19
243	NYSE	TG	Thu, May 6, 1993	3.11	3.17	3.11	3.17
242	NYSE	TG	Wed, May 5, 1993	3.14	3.14	3.08	3.14
241	NYSE	TG	Tue, May 4, 1993	3.19	3.22	3.11	3.11
240	NYSE	TG	Mon, May 3, 1993	3.22	3.22	3.19	3.22
239	NYSE	TG	Fri, Apr 30, 1993	3.22	3.22	3.17	3.19
238	NYSE	TG	Thu, Apr 29, 1993	3.17	3.22	3.17	3.22
237	NYSE	TG	Wed, Apr 28, 1993	3.03	3.11	3.03	3.11
236	NYSE	TG	Tue, Apr 27, 1993	2.97	2.97	2.89	2.97
235	NYSE	TG	Mon, Apr 26, 1993	2.97	3.03	2.97	3.00
234	NYSE	TG	Fri, Apr 23, 1993	3.06	3.06	2.92	3.00
233	NYSE	TG	Thu, Apr 22, 1993	3.11	3.11	2.94	3.08
232	NYSE	TG	Wed, Apr 21, 1993	3.19	3.19	3.14	3.14
231	NYSE	TG	Tue, Apr 20, 1993	3.28	3.28	3.22	3.22
230	NYSE	TG	Mon, Apr 19, 1993	3.47	3.47	3.33	3.33
229	NYSE	TG	Fri, Apr 16, 1993	3.50	3.50	3.44	3.44
228	NYSE	TG	Thu, Apr 15, 1993	3.58	3.58	3.44	3.53
227	NYSE	TG	Wed, Apr 14, 1993	3.53	3.58	3.53	3.58
226	NYSE	TG	Tue, Apr 13, 1993	3.53	3.56	3.50	3.56
225	NYSE	TG	Mon, Apr 12, 1993	3.53	3.53	3.47	3.47
224	NYSE	TG	Thu, Apr 8, 1993	3.50	3.58	3.50	3.56
223	NYSE	TG	Wed, Apr 7, 1993	3.58	3.58	3.53	3.53
222	NYSE	TG	Tue, Apr 6, 1993	3.56	3.58	3.56	3.58
221	NYSE	TG	Mon, Apr 5, 1993	3.61	3.61	3.56	3.56
220	NYSE	TG	Fri, Apr 2, 1993	3.61	3.61	3.53	3.56
219	NYSE	TG	Thu, Apr 1, 1993	3.78	3.78	3.58	3.64
218	NYSE	TG	Wed, Mar 31, 1993	3.86	3.89	3.83	3.89
217	NYSE	TG	Tue, Mar 30, 1993	3.78	3.89	3.78	3.89
216	NYSE	TG	Mon, Mar 29, 1993	3.78	3.81	3.78	3.78
215	NYSE	TG	Fri, Mar 26, 1993	3.81	3.81	3.78	3.78
214	NYSE	TG	Thu, Mar 25, 1993	3.81	3.81	3.78	3.78
213	NYSE	TG	Wed, Mar 24, 1993	3.81	3.81	3.78	3.81
212	NYSE	TG	Tue, Mar 23, 1993	3.86	3.92	3.81	3.81
211	NYSE	TG	Mon, Mar 22, 1993	3.89	3.89	3.83	3.83
210	NYSE	TG	Fri, Mar 19, 1993	3.83	3.89	3.83	3.86
209	NYSE	TG	Thu, Mar 18, 1993	3.89	3.92	3.86	3.89
208	NYSE	TG	Wed, Mar 17, 1993	3.86	3.89	3.83	3.89
207	NYSE	TG	Tue, Mar 16, 1993	3.78	3.89	3.78	3.89
206	NYSE	TG	Mon, Mar 15, 1993	3.81	3.81	3.81	3.81
205	NYSE	TG	Fri, Mar 12, 1993	3.83	3.83	3.81	3.81
204	NYSE	TG	Thu, Mar 11, 1993	3.86	3.89	3.83	3.86
203	NYSE	TG	Wed, Mar 10, 1993	3.83	3.83	3.83	3.83
202	NYSE	TG	Tue, Mar 9, 1993	3.81	3.86	3.78	3.86
201	NYSE	TG	Mon, Mar 8, 1993	3.78	3.83	3.78	3.78
200	NYSE	TG	Fri, Mar 5, 1993	3.72	3.78	3.72	3.78
199	NYSE	TG	Thu, Mar 4, 1993	3.72	3.78	3.72	3.72
198	NYSE	TG	Wed, Mar 3, 1993	3.78	3.78	3.72	3.72
197	NYSE	TG	Tue, Mar 2, 1993	3.81	3.81	3.78	3.81
196	NYSE	TG	Mon, Mar 1, 1993	3.78	3.83	3.78	3.81
195	NYSE	TG	Fri, Feb 26, 1993	3.78	3.83	3.78	3.81
194	NYSE	TG	Thu, Feb 25, 1993	3.67	3.81	3.67	3.81
193	NYSE	TG	Wed, Feb 24, 1993	3.61	3.69	3.58	3.69
192	NYSE	TG	Tue, Feb 23, 1993	3.61	3.64	3.58	3.64
191	NYSE	TG	Mon, Feb 22, 1993	3.67	3.67	3.58	3.58
190	NYSE	TG	Fri, Feb 19, 1993	3.67	3.67	3.56	3.64
189	NYSE	TG	Thu, Feb 18, 1993	3.83	3.83	3.69	3.72
188	NYSE	TG	Wed, Feb 17, 1993	3.86	3.89	3.83	3.83
187	NYSE	TG	Tue, Feb 16, 1993	3.94	3.94	3.86	3.86
186	NYSE	TG	Fri, Feb 12, 1993	4.00	4.00	3.97	4.00
185	NYSE	TG	Thu, Feb 11, 1993	3.94	4.00	3.94	4.00
184	NYSE	TG	Wed, Feb 10, 1993	3.89	3.94	3.89	3.94
183	NYSE	TG	Tue, Feb 9, 1993	3.89	3.92	3.89	3.89
182	NYSE	TG	Mon, Feb 8, 1993	3.94	3.97	3.89	3.89
181	NYSE	TG	Fri, Feb 5, 1993	3.86	3.92	3.86	3.92
180	NYSE	TG	Thu, Feb 4, 1993	3.89	3.92	3.86	3.86
179	NYSE	TG	Wed, Feb 3, 1993	3.89	3.92	3.89	3.89
178	NYSE	TG	Tue, Feb 2, 1993	3.94	3.94	3.89	3.92
177	NYSE	TG	Mon, Feb 1, 1993	3.89	3.92	3.89	3.92
176	NYSE	TG	Fri, Jan 29, 1993	3.89	3.92	3.89	3.92
175	NYSE	TG	Thu, Jan 28, 1993	3.81	3.86	3.75	3.83
174	NYSE	TG	Wed, Jan 27, 1993	3.86	3.86	3.78	3.83
173	NYSE	TG	Tue, Jan 26, 1993	3.89	3.92	3.83	3.92
172	NYSE	TG	Mon, Jan 25, 1993	3.92	3.92	3.89	3.92
171	NYSE	TG	Fri, Jan 22, 1993	3.89	3.94	3.86	3.89
170	NYSE	TG	Thu, Jan 21, 1993	3.97	3.97	3.89	3.89
169	NYSE	TG	Wed, Jan 20, 1993	3.83	3.97	3.83	3.94
168	NYSE	TG	Tue, Jan 19, 1993	3.83	3.89	3.75	3.78
167	NYSE	TG	Mon, Jan 18, 1993	3.33	3.78	3.33	3.78
166	NYSE	TG	Fri, Jan 15, 1993	3.39	3.39	3.33	3.33
165	NYSE	TG	Thu, Jan 14, 1993	3.44	3.44	3.39	3.39
164	NYSE	TG	Wed, Jan 13, 1993	3.50	3.50	3.44	3.44
163	NYSE	TG	Tue, Jan 12, 1993	3.53	3.53	3.50	3.50
162	NYSE	TG	Mon, Jan 11, 1993	3.42	3.50	3.42	3.47
161	NYSE	TG	Fri, Jan 8, 1993	3.39	3.44	3.39	3.44
160	NYSE	TG	Thu, Jan 7, 1993	3.47	3.56	3.44	3.44
159	NYSE	TG	Wed, Jan 6, 1993	3.50	3.50	3.44	3.50
158	NYSE	TG	Tue, Jan 5, 1993	3.56	3.56	3.50	3.50
157	NYSE	TG	Mon, Jan 4, 1993	3.44	3.56	3.44	3.56
156	NYSE	TG	Thu, Dec 31, 1992	3.39	3.47	3.39	3.44
155	NYSE	TG	Wed, Dec 30, 1992	3.47	3.47	3.42	3.42
154	NYSE	TG	Tue, Dec 29, 1992	3.53	3.53	3.50	3.50
153	NYSE	TG	Mon, Dec 28, 1992	3.53	3.53	3.50	3.50
152	NYSE	TG	Thu, Dec 24, 1992	3.44	3.50	3.44	3.50
151	NYSE	TG	Wed, Dec 23, 1992	3.44	3.47	3.42	3.47
150	NYSE	TG	Tue, Dec 22, 1992	3.50	3.53	3.47	3.47
149	NYSE	TG	Mon, Dec 21, 1992	3.47	3.53	3.47	3.50
148	NYSE	TG	Fri, Dec 18, 1992	3.47	3.53	3.44	3.50
147	NYSE	TG	Thu, Dec 17, 1992	3.53	3.53	3.44	3.44
146	NYSE	TG	Wed, Dec 16, 1992	3.56	3.61	3.56	3.56
145	NYSE	TG	Tue, Dec 15, 1992	3.56	3.58	3.56	3.58
144	NYSE	TG	Mon, Dec 14, 1992	3.61	3.61	3.56	3.56
143	NYSE	TG	Fri, Dec 11, 1992	3.58	3.64	3.58	3.58
142	NYSE	TG	Thu, Dec 10, 1992	3.61	3.61	3.58	3.58
141	NYSE	TG	Wed, Dec 9, 1992	3.61	3.64	3.58	3.58
140	NYSE	TG	Tue, Dec 8, 1992	3.64	3.64	3.58	3.58
139	NYSE	TG	Mon, Dec 7, 1992	3.61	3.67	3.58	3.64
138	NYSE	TG	Fri, Dec 4, 1992	3.58	3.58	3.58	3.58
137	NYSE	TG	Thu, Dec 3, 1992	3.61	3.61	3.61	3.61
136	NYSE	TG	Wed, Dec 2, 1992	3.58	3.61	3.58	3.61
135	NYSE	TG	Tue, Dec 1, 1992	3.58	3.61	3.58	3.61
134	NYSE	TG	Mon, Nov 30, 1992	3.56	3.64	3.56	3.64
133	NYSE	TG	Fri, Nov 27, 1992	3.56	3.56	3.56	3.56
132	NYSE	TG	Wed, Nov 25, 1992	3.58	3.58	3.56	3.58
131	NYSE	TG	Tue, Nov 24, 1992	3.56	3.61	3.56	3.56
130	NYSE	TG	Mon, Nov 23, 1992	3.56	3.61	3.56	3.58
129	NYSE	TG	Fri, Nov 20, 1992	3.56	3.58	3.56	3.58
128	NYSE	TG	Thu, Nov 19, 1992	3.61	3.61	3.56	3.58
127	NYSE	TG	Wed, Nov 18, 1992	3.64	3.64	3.56	3.58
126	NYSE	TG	Tue, Nov 17, 1992	3.64	3.67	3.56	3.61
125	NYSE	TG	Mon, Nov 16, 1992	3.69	3.72	3.67	3.67
124	NYSE	TG	Fri, Nov 13, 1992	3.64	3.69	3.64	3.69
123	NYSE	TG	Thu, Nov 12, 1992	3.69	3.72	3.61	3.61
122	NYSE	TG	Wed, Nov 11, 1992	3.61	3.72	3.61	3.72
121	NYSE	TG	Tue, Nov 10, 1992	3.47	3.58	3.47	3.58
120	NYSE	TG	Mon, Nov 9, 1992	3.39	3.50	3.39	3.50
119	NYSE	TG	Fri, Nov 6, 1992	3.36	3.39	3.33	3.33
118	NYSE	TG	Thu, Nov 5, 1992	3.39	3.44	3.36	3.39
117	NYSE	TG	Wed, Nov 4, 1992	3.50	3.50	3.39	3.39
116	NYSE	TG	Tue, Nov 3, 1992	3.64	3.67	3.56	3.56
115	NYSE	TG	Mon, Nov 2, 1992	3.58	3.61	3.58	3.61
114	NYSE	TG	Fri, Oct 30, 1992	3.61	3.61	3.56	3.61
113	NYSE	TG	Thu, Oct 29, 1992	3.61	3.61	3.61	3.61
112	NYSE	TG	Wed, Oct 28, 1992	3.58	3.61	3.56	3.61
111	NYSE	TG	Tue, Oct 27, 1992	3.67	3.69	3.64	3.64
110	NYSE	TG	Mon, Oct 26, 1992	3.67	3.67	3.61	3.64
109	NYSE	TG	Fri, Oct 23, 1992	3.58	3.67	3.58	3.64
108	NYSE	TG	Thu, Oct 22, 1992	3.50	3.61	3.44	3.58
107	NYSE	TG	Wed, Oct 21, 1992	3.22	3.50	3.22	3.50
106	NYSE	TG	Tue, Oct 20, 1992	3.17	3.22	3.14	3.22
105	NYSE	TG	Mon, Oct 19, 1992	3.14	3.19	3.14	3.19
104	NYSE	TG	Fri, Oct 16, 1992	3.17	3.17	3.11	3.14
103	NYSE	TG	Thu, Oct 15, 1992	3.17	3.17	3.11	3.14
102	NYSE	TG	Wed, Oct 14, 1992	3.11	3.22	3.11	3.17
101	NYSE	TG	Tue, Oct 13, 1992	3.06	3.06	2.97	3.06
100	NYSE	TG	Mon, Oct 12, 1992	3.03	3.06	3.03	3.03
99	NYSE	TG	Fri, Oct 9, 1992	3.00	3.03	3.00	3.00
98	NYSE	TG	Thu, Oct 8, 1992	3.03	3.03	3.03	3.03
97	NYSE	TG	Wed, Oct 7, 1992	3.03	3.03	3.00	3.03
96	NYSE	TG	Tue, Oct 6, 1992	3.08	3.08	3.00	3.03
95	NYSE	TG	Mon, Oct 5, 1992	3.08	3.08	2.97	3.06
94	NYSE	TG	Fri, Oct 2, 1992	3.14	3.14	3.03	3.06
93	NYSE	TG	Thu, Oct 1, 1992	3.08	3.11	3.08	3.11
92	NYSE	TG	Wed, Sep 30, 1992	3.06	3.11	3.03	3.11
91	NYSE	TG	Tue, Sep 29, 1992	3.06	3.08	3.03	3.08
90	NYSE	TG	Mon, Sep 28, 1992	3.03	3.11	3.03	3.03
89	NYSE	TG	Fri, Sep 25, 1992	3.14	3.14	3.06	3.06
88	NYSE	TG	Thu, Sep 24, 1992	3.31	3.31	3.17	3.17
87	NYSE	TG	Wed, Sep 23, 1992	3.33	3.36	3.31	3.33
86	NYSE	TG	Tue, Sep 22, 1992	3.33	3.36	3.33	3.33
85	NYSE	TG	Mon, Sep 21, 1992	3.33	3.33	3.33	3.33
84	NYSE	TG	Fri, Sep 18, 1992	3.36	3.36	3.28	3.33
83	NYSE	TG	Thu, Sep 17, 1992	3.31	3.33	3.31	3.33
82	NYSE	TG	Wed, Sep 16, 1992	3.28	3.31	3.28	3.31
81	NYSE	TG	Tue, Sep 15, 1992	3.31	3.31	3.28	3.31
80	NYSE	TG	Mon, Sep 14, 1992	3.31	3.33	3.28	3.31
79	NYSE	TG	Fri, Sep 11, 1992	3.25	3.31	3.25	3.31
78	NYSE	TG	Thu, Sep 10, 1992	3.28	3.28	3.25	3.25
77	NYSE	TG	Wed, Sep 9, 1992	3.31	3.31	3.28	3.31
76	NYSE	TG	Tue, Sep 8, 1992	3.33	3.33	3.25	3.28
75	NYSE	TG	Fri, Sep 4, 1992	3.25	3.33	3.25	3.33
74	NYSE	TG	Thu, Sep 3, 1992	3.28	3.28	3.25	3.25
73	NYSE	TG	Wed, Sep 2, 1992	3.17	3.31	3.17	3.25
72	NYSE	TG	Tue, Sep 1, 1992	3.22	3.22	3.17	3.17
71	NYSE	TG	Mon, Aug 31, 1992	3.33	3.33	3.22	3.22
70	NYSE	TG	Fri, Aug 28, 1992	3.31	3.36	3.31	3.33
69	NYSE	TG	Thu, Aug 27, 1992	3.33	3.42	3.31	3.33
68	NYSE	TG	Wed, Aug 26, 1992	3.44	3.47	3.31	3.31
67	NYSE	TG	Tue, Aug 25, 1992	3.67	3.67	3.39	3.47
66	NYSE	TG	Mon, Aug 24, 1992	3.67	3.69	3.67	3.67
65	NYSE	TG	Fri, Aug 21, 1992	3.72	3.72	3.69	3.72
64	NYSE	TG	Thu, Aug 20, 1992	3.69	3.69	3.67	3.67
63	NYSE	TG	Wed, Aug 19, 1992	3.92	3.92	3.69	3.72
62	NYSE	TG	Tue, Aug 18, 1992	3.94	3.94	3.86	3.89
61	NYSE	TG	Mon, Aug 17, 1992	4.00	4.00	3.94	3.94
60	NYSE	TG	Fri, Aug 14, 1992	3.97	4.00	3.97	4.00
59	NYSE	TG	Thu, Aug 13, 1992	4.00	4.00	4.00	4.00
58	NYSE	TG	Wed, Aug 12, 1992	4.00	4.03	3.97	4.00
57	NYSE	TG	Tue, Aug 11, 1992	4.03	4.03	4.00	4.03
56	NYSE	TG	Mon, Aug 10, 1992	4.03	4.03	3.97	4.03
55	NYSE	TG	Fri, Aug 7, 1992	4.03	4.03	4.00	4.03
54	NYSE	TG	Thu, Aug 6, 1992	4.03	4.03	4.00	4.03
53	NYSE	TG	Wed, Aug 5, 1992	4.00	4.03	4.00	4.00
52	NYSE	TG	Tue, Aug 4, 1992	4.11	4.11	4.00	4.03
51	NYSE	TG	Mon, Aug 3, 1992	4.11	4.11	4.06	4.11
50	NYSE	TG	Fri, Jul 31, 1992	4.06	4.14	4.06	4.08
49	NYSE	TG	Thu, Jul 30, 1992	4.06	4.08	4.06	4.08
48	NYSE	TG	Wed, Jul 29, 1992	4.03	4.08	4.03	4.08
47	NYSE	TG	Tue, Jul 28, 1992	4.06	4.06	4.03	4.03
46	NYSE	TG	Mon, Jul 27, 1992	4.00	4.03	4.00	4.03
45	NYSE	TG	Fri, Jul 24, 1992	4.00	4.00	3.94	3.94
44	NYSE	TG	Thu, Jul 23, 1992	4.00	4.03	4.00	4.03
43	NYSE	TG	Wed, Jul 22, 1992	4.08	4.08	4.03	4.03
42	NYSE	TG	Tue, Jul 21, 1992	4.00	4.06	4.00	4.03
41	NYSE	TG	Mon, Jul 20, 1992	4.08	4.08	4.00	4.00
40	NYSE	TG	Fri, Jul 17, 1992	4.11	4.11	4.08	4.08
39	NYSE	TG	Thu, Jul 16, 1992	4.03	4.11	4.00	4.11
38	NYSE	TG	Wed, Jul 15, 1992	3.89	4.08	3.89	4.00
37	NYSE	TG	Tue, Jul 14, 1992	3.86	3.86	3.83	3.83
36	NYSE	TG	Mon, Jul 13, 1992	3.86	3.94	3.86	3.92
35	NYSE	TG	Fri, Jul 10, 1992	3.94	3.97	3.89	3.89
34	NYSE	TG	Thu, Jul 9, 1992	4.03	4.03	3.94	3.94
33	NYSE	TG	Wed, Jul 8, 1992	4.08	4.08	4.06	4.06
32	NYSE	TG	Tue, Jul 7, 1992	4.06	4.22	4.06	4.14
31	NYSE	TG	Mon, Jul 6, 1992	4.17	4.19	4.06	4.06
30	NYSE	TG	Thu, Jul 2, 1992	4.08	4.14	4.00	4.11
29	NYSE	TG	Wed, Jul 1, 1992	4.00	4.03	3.97	4.03
28	NYSE	TG	Tue, Jun 30, 1992	3.97	4.06	3.97	4.00
27	NYSE	TG	Mon, Jun 29, 1992	3.92	4.00	3.92	4.00
26	NYSE	TG	Fri, Jun 26, 1992	3.86	3.89	3.86	3.89
25	NYSE	TG	Thu, Jun 25, 1992	3.92	3.92	3.86	3.86
24	NYSE	TG	Wed, Jun 24, 1992	3.83	3.89	3.83	3.86
23	NYSE	TG	Tue, Jun 23, 1992	3.78	3.83	3.75	3.81
22	NYSE	TG	Mon, Jun 22, 1992	3.78	3.78	3.69	3.72
21	NYSE	TG	Fri, Jun 19, 1992	3.72	3.81	3.72	3.75
20	NYSE	TG	Thu, Jun 18, 1992	3.67	3.72	3.67	3.69
19	NYSE	TG	Wed, Jun 17, 1992	3.78	3.78	3.67	3.67
18	NYSE	TG	Tue, Jun 16, 1992	3.81	3.83	3.81	3.81
17	NYSE	TG	Mon, Jun 15, 1992	3.81	3.83	3.81	3.81
16	NYSE	TG	Fri, Jun 12, 1992	3.89	3.89	3.81	3.81
15	NYSE	TG	Thu, Jun 11, 1992	3.89	3.92	3.86	3.86
14	NYSE	TG	Wed, Jun 10, 1992	3.97	3.97	3.92	3.94
13	NYSE	TG	Tue, Jun 9, 1992	4.00	4.00	4.00	4.00
12	NYSE	TG	Mon, Jun 8, 1992	4.00	4.11	4.00	4.03
11	NYSE	TG	Fri, Jun 5, 1992	4.06	4.22	4.03	4.06
10	NYSE	TG	Thu, Jun 4, 1992	3.75	4.11	3.75	4.03
9	NYSE	TG	Wed, Jun 3, 1992	3.67	3.78	3.67	3.78
8	NYSE	TG	Tue, Jun 2, 1992	3.67	3.69	3.67	3.69
7	NYSE	TG	Mon, Jun 1, 1992	3.58	3.67	3.58	3.67
6	NYSE	TG	Fri, May 29, 1992	3.61	3.67	3.56	3.61
5	NYSE	TG	Thu, May 28, 1992	3.67	3.67	3.61	3.61
4	NYSE	TG	Wed, May 27, 1992	3.81	3.81	3.58	3.67
3	NYSE	TG	Tue, May 26, 1992	3.89	3.89	3.81	3.81
2	NYSE	TG	Fri, May 22, 1992	3.86	3.89	3.83	3.89
1	NYSE	TG	Thu, May 21, 1992	3.83	3.89	3.83	3.86
#	Exchange	Symbol	Date	Open	High	Low	Close

Tredegar Corp NYSE:TG 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