USCF Gold Strategy Plus Income Fund AMEX:USG Historical Prices

Below are the 7763 trading days of historical prices for USG.

#	Exchange	Symbol	Date	Open	High	Low	Close
7763	AMEX	USG	Wed, Mar 20, 2024	25.91	25.91	25.91	25.91
7762	AMEX	USG	Tue, Mar 19, 2024	26.08	26.08	25.89	25.89
7761	AMEX	USG	Mon, Mar 18, 2024	26.08	26.10	26.08	25.93
7760	AMEX	USG	Fri, Mar 15, 2024	26.19	26.19	26.08	26.10
7759	AMEX	USG	Thu, Mar 14, 2024	26.12	26.12	26.10	26.10
7758	AMEX	USG	Wed, Mar 13, 2024	26.02	26.09	26.02	26.05
7757	AMEX	USG	Tue, Mar 12, 2024	26.10	26.10	25.95	26.03
7756	AMEX	USG	Mon, Mar 11, 2024	26.09	26.09	26.00	26.00
7755	AMEX	USG	Fri, Mar 8, 2024	25.88	26.05	25.88	25.97
7754	AMEX	USG	Thu, Mar 7, 2024	26.02	26.02	25.88	25.93
7753	AMEX	USG	Wed, Mar 6, 2024	25.84	25.88	25.84	25.88
7752	AMEX	USG	Tue, Mar 5, 2024	25.91	25.91	25.83	25.83
7751	AMEX	USG	Mon, Mar 4, 2024	25.48	25.69	25.48	25.69
7750	AMEX	USG	Tue, Apr 23, 2019	43.49	43.50	43.47	43.48
7749	AMEX	USG	Mon, Apr 22, 2019	43.48	43.50	43.47	43.50
7748	AMEX	USG	Thu, Apr 18, 2019	43.48	43.49	43.47	43.47
7747	AMEX	USG	Wed, Apr 17, 2019	43.42	43.44	43.37	43.37
7746	AMEX	USG	Tue, Apr 16, 2019	43.41	43.44	43.35	43.41
7745	AMEX	USG	Mon, Apr 15, 2019	43.42	43.49	43.38	43.44
7744	AMEX	USG	Fri, Apr 12, 2019	43.39	43.44	43.35	43.43
7743	AMEX	USG	Thu, Apr 11, 2019	43.35	43.39	43.34	43.37
7742	AMEX	USG	Wed, Apr 10, 2019	43.38	43.40	43.36	43.36
7741	AMEX	USG	Tue, Apr 9, 2019	43.33	43.38	43.33	43.38
7740	AMEX	USG	Mon, Apr 8, 2019	43.35	43.38	43.32	43.37
7739	AMEX	USG	Fri, Apr 5, 2019	43.35	43.39	43.33	43.36
7738	AMEX	USG	Thu, Apr 4, 2019	43.36	43.37	43.32	43.34
7737	AMEX	USG	Wed, Apr 3, 2019	43.35	43.40	43.31	43.36
7736	AMEX	USG	Tue, Apr 2, 2019	43.33	43.35	43.30	43.35
7735	AMEX	USG	Mon, Apr 1, 2019	43.32	43.35	43.30	43.33
7734	AMEX	USG	Fri, Mar 29, 2019	43.35	43.35	43.22	43.30
7733	AMEX	USG	Thu, Mar 28, 2019	43.35	43.40	43.28	43.30
7732	AMEX	USG	Wed, Mar 27, 2019	43.16	43.19	43.13	43.13
7731	AMEX	USG	Tue, Mar 26, 2019	43.06	43.20	43.05	43.20
7730	AMEX	USG	Mon, Mar 25, 2019	43.05	43.11	43.04	43.06
7729	AMEX	USG	Fri, Mar 22, 2019	43.08	43.12	43.05	43.11
7728	AMEX	USG	Thu, Mar 21, 2019	43.06	43.15	43.06	43.09
7727	AMEX	USG	Wed, Mar 20, 2019	43.13	43.15	43.06	43.06
7726	AMEX	USG	Tue, Mar 19, 2019	43.12	43.19	43.10	43.13
7725	AMEX	USG	Mon, Mar 18, 2019	43.08	43.20	43.06	43.12
7724	AMEX	USG	Fri, Mar 15, 2019	43.06	43.21	43.02	43.10
7723	AMEX	USG	Thu, Mar 14, 2019	43.07	43.15	43.06	43.10
7722	AMEX	USG	Wed, Mar 13, 2019	43.11	43.13	42.97	43.12
7721	AMEX	USG	Tue, Mar 12, 2019	43.10	43.13	43.00	43.10
7720	AMEX	USG	Mon, Mar 11, 2019	42.98	43.10	42.98	43.10
7719	AMEX	USG	Fri, Mar 8, 2019	43.07	43.13	42.70	42.94
7718	AMEX	USG	Thu, Mar 7, 2019	43.16	43.16	42.98	43.08
7717	AMEX	USG	Wed, Mar 6, 2019	43.14	43.16	43.06	43.10
7716	AMEX	USG	Tue, Mar 5, 2019	43.14	43.15	43.06	43.13
7715	AMEX	USG	Mon, Mar 4, 2019	43.15	43.18	43.11	43.12
7714	AMEX	USG	Fri, Mar 1, 2019	43.15	43.21	43.10	43.10
7713	AMEX	USG	Thu, Feb 28, 2019	43.15	43.17	43.11	43.11
7712	AMEX	USG	Wed, Feb 27, 2019	43.16	43.20	43.12	43.17
7711	AMEX	USG	Tue, Feb 26, 2019	43.15	43.23	43.11	43.20
7710	AMEX	USG	Mon, Feb 25, 2019	43.29	43.30	43.12	43.17
7709	AMEX	USG	Fri, Feb 22, 2019	43.23	43.38	43.22	43.28
7708	AMEX	USG	Thu, Feb 21, 2019	43.21	43.25	43.19	43.24
7707	AMEX	USG	Wed, Feb 20, 2019	43.17	43.24	43.16	43.22
7706	AMEX	USG	Tue, Feb 19, 2019	43.11	43.23	43.11	43.19
7705	AMEX	USG	Fri, Feb 15, 2019	43.12	43.22	43.06	43.18
7704	AMEX	USG	Thu, Feb 14, 2019	43.00	43.16	42.99	43.05
7703	AMEX	USG	Wed, Feb 13, 2019	43.17	43.19	43.15	43.17
7702	AMEX	USG	Tue, Feb 12, 2019	43.12	43.20	43.12	43.16
7701	AMEX	USG	Mon, Feb 11, 2019	43.17	43.18	43.06	43.09
7700	AMEX	USG	Fri, Feb 8, 2019	43.17	43.18	43.14	43.16
7699	AMEX	USG	Thu, Feb 7, 2019	43.15	43.19	43.15	43.17
7698	AMEX	USG	Wed, Feb 6, 2019	43.16	43.17	43.14	43.15
7697	AMEX	USG	Tue, Feb 5, 2019	43.18	43.19	43.11	43.17
7696	AMEX	USG	Mon, Feb 4, 2019	43.16	43.19	43.14	43.18
7695	AMEX	USG	Fri, Feb 1, 2019	43.15	43.17	43.13	43.16
7694	AMEX	USG	Thu, Jan 31, 2019	43.14	43.18	43.11	43.15
7693	AMEX	USG	Wed, Jan 30, 2019	43.15	43.16	43.11	43.16
7692	AMEX	USG	Tue, Jan 29, 2019	43.15	43.16	43.10	43.15
7691	AMEX	USG	Mon, Jan 28, 2019	43.15	43.17	43.12	43.15
7690	AMEX	USG	Fri, Jan 25, 2019	43.16	43.18	43.14	43.16
7689	AMEX	USG	Thu, Jan 24, 2019	43.14	43.17	43.10	43.15
7688	AMEX	USG	Wed, Jan 23, 2019	43.15	43.16	43.12	43.15
7687	AMEX	USG	Tue, Jan 22, 2019	43.10	43.20	43.07	43.16
7686	AMEX	USG	Fri, Jan 18, 2019	43.08	43.13	43.06	43.11
7685	AMEX	USG	Thu, Jan 17, 2019	43.06	43.17	43.02	43.08
7684	AMEX	USG	Wed, Jan 16, 2019	43.06	43.12	43.01	43.05
7683	AMEX	USG	Tue, Jan 15, 2019	43.04	43.10	43.03	43.09
7682	AMEX	USG	Mon, Jan 14, 2019	43.00	43.12	42.98	43.07
7681	AMEX	USG	Fri, Jan 11, 2019	43.08	43.14	42.96	43.02
7680	AMEX	USG	Thu, Jan 10, 2019	43.13	43.20	43.05	43.08
7679	AMEX	USG	Wed, Jan 9, 2019	43.12	43.20	43.06	43.16
7678	AMEX	USG	Tue, Jan 8, 2019	42.94	43.50	42.92	43.16
7677	AMEX	USG	Mon, Jan 7, 2019	42.89	42.98	42.81	42.96
7676	AMEX	USG	Fri, Jan 4, 2019	42.81	42.98	42.75	42.98
7675	AMEX	USG	Thu, Jan 3, 2019	42.84	42.93	42.75	42.86
7674	AMEX	USG	Wed, Jan 2, 2019	42.68	43.03	42.66	43.02
7673	AMEX	USG	Mon, Dec 31, 2018	42.74	42.85	42.64	42.66
7672	AMEX	USG	Fri, Dec 28, 2018	42.83	42.83	42.66	42.70
7671	AMEX	USG	Thu, Dec 27, 2018	42.85	42.86	42.74	42.80
7670	AMEX	USG	Wed, Dec 26, 2018	42.81	42.98	42.81	42.85
7669	AMEX	USG	Mon, Dec 24, 2018	42.90	42.90	42.80	42.81
7668	AMEX	USG	Fri, Dec 21, 2018	42.81	42.97	42.79	42.84
7667	AMEX	USG	Thu, Dec 20, 2018	42.86	42.96	42.73	42.78
7666	AMEX	USG	Wed, Dec 19, 2018	42.90	43.05	42.85	42.90
7665	AMEX	USG	Tue, Dec 18, 2018	43.05	43.05	42.82	42.83
7664	AMEX	USG	Mon, Dec 17, 2018	43.02	43.09	43.00	43.05
7663	AMEX	USG	Fri, Dec 14, 2018	43.04	43.07	43.00	43.03
7662	AMEX	USG	Thu, Dec 13, 2018	43.05	43.08	43.02	43.02
7661	AMEX	USG	Wed, Dec 12, 2018	43.06	43.09	43.04	43.04
7660	AMEX	USG	Tue, Dec 11, 2018	43.10	43.14	43.04	43.04
7659	AMEX	USG	Mon, Dec 10, 2018	43.00	43.09	43.00	43.01
7658	AMEX	USG	Fri, Dec 7, 2018	43.08	43.12	43.03	43.04
7657	AMEX	USG	Thu, Dec 6, 2018	42.95	43.11	42.95	43.11
7656	AMEX	USG	Tue, Dec 4, 2018	43.05	43.12	43.01	43.04
7655	AMEX	USG	Mon, Dec 3, 2018	43.04	43.15	42.98	43.12
7654	AMEX	USG	Fri, Nov 30, 2018	43.04	43.06	42.94	43.04
7653	AMEX	USG	Thu, Nov 29, 2018	43.01	43.06	42.94	43.01
7652	AMEX	USG	Wed, Nov 28, 2018	43.05	43.09	42.95	43.04
7651	AMEX	USG	Tue, Nov 27, 2018	42.85	43.07	42.85	43.05
7650	AMEX	USG	Mon, Nov 26, 2018	43.00	43.06	42.93	43.05
7649	AMEX	USG	Fri, Nov 23, 2018	42.71	42.91	42.70	42.85
7648	AMEX	USG	Wed, Nov 21, 2018	42.70	42.78	42.60	42.76
7647	AMEX	USG	Tue, Nov 20, 2018	42.70	42.79	42.54	42.77
7646	AMEX	USG	Mon, Nov 19, 2018	42.71	42.80	42.64	42.77
7645	AMEX	USG	Fri, Nov 16, 2018	42.54	42.84	42.51	42.68
7644	AMEX	USG	Thu, Nov 15, 2018	42.56	42.70	42.43	42.61
7643	AMEX	USG	Wed, Nov 14, 2018	42.80	42.89	42.52	42.68
7642	AMEX	USG	Tue, Nov 13, 2018	42.55	42.83	42.55	42.69
7641	AMEX	USG	Mon, Nov 12, 2018	42.58	42.80	42.51	42.54
7640	AMEX	USG	Fri, Nov 9, 2018	42.80	42.80	42.55	42.59
7639	AMEX	USG	Thu, Nov 8, 2018	42.77	42.85	42.56	42.69
7638	AMEX	USG	Wed, Nov 7, 2018	42.90	43.02	42.71	42.78
7637	AMEX	USG	Tue, Nov 6, 2018	42.39	42.81	42.29	42.81
7636	AMEX	USG	Mon, Nov 5, 2018	42.64	42.71	42.28	42.40
7635	AMEX	USG	Fri, Nov 2, 2018	42.60	42.80	42.47	42.58
7634	AMEX	USG	Thu, Nov 1, 2018	42.31	42.88	42.31	42.60
7633	AMEX	USG	Wed, Oct 31, 2018	42.18	42.45	41.96	42.22
7632	AMEX	USG	Tue, Oct 30, 2018	42.12	42.19	41.90	42.02
7631	AMEX	USG	Mon, Oct 29, 2018	42.41	42.41	41.82	42.03
7630	AMEX	USG	Fri, Oct 26, 2018	42.32	42.35	41.95	42.21
7629	AMEX	USG	Thu, Oct 25, 2018	42.11	42.50	42.10	42.38
7628	AMEX	USG	Wed, Oct 24, 2018	42.37	42.42	42.05	42.10
7627	AMEX	USG	Tue, Oct 23, 2018	42.29	42.51	42.22	42.44
7626	AMEX	USG	Mon, Oct 22, 2018	42.70	42.74	42.20	42.47
7625	AMEX	USG	Fri, Oct 19, 2018	42.70	42.83	42.52	42.65
7624	AMEX	USG	Thu, Oct 18, 2018	42.85	42.93	42.71	42.72
7623	AMEX	USG	Wed, Oct 17, 2018	42.83	42.99	42.80	42.90
7622	AMEX	USG	Tue, Oct 16, 2018	42.82	42.90	42.79	42.90
7621	AMEX	USG	Mon, Oct 15, 2018	42.84	42.90	42.80	42.82
7620	AMEX	USG	Fri, Oct 12, 2018	42.84	42.89	42.75	42.83
7619	AMEX	USG	Thu, Oct 11, 2018	42.83	42.87	42.68	42.71
7618	AMEX	USG	Wed, Oct 10, 2018	42.91	43.00	42.80	42.81
7617	AMEX	USG	Tue, Oct 9, 2018	43.00	43.03	42.86	42.86
7616	AMEX	USG	Mon, Oct 8, 2018	43.00	43.04	42.96	43.03
7615	AMEX	USG	Fri, Oct 5, 2018	42.98	43.07	42.95	43.02
7614	AMEX	USG	Thu, Oct 4, 2018	42.97	43.02	42.95	43.00
7613	AMEX	USG	Wed, Oct 3, 2018	43.01	43.04	42.88	42.98
7612	AMEX	USG	Tue, Oct 2, 2018	43.33	43.42	43.33	42.88
7611	AMEX	USG	Mon, Oct 1, 2018	43.30	43.36	43.28	43.34
7610	AMEX	USG	Fri, Sep 28, 2018	43.27	43.34	43.27	43.31
7609	AMEX	USG	Thu, Sep 27, 2018	43.29	43.31	43.27	43.27
7608	AMEX	USG	Wed, Sep 26, 2018	43.22	43.32	43.20	43.30
7607	AMEX	USG	Tue, Sep 25, 2018	43.30	43.34	43.16	43.23
7606	AMEX	USG	Mon, Sep 24, 2018	43.35	43.38	43.26	43.27
7605	AMEX	USG	Fri, Sep 21, 2018	43.30	43.35	43.28	43.35
7604	AMEX	USG	Thu, Sep 20, 2018	43.27	43.31	43.25	43.29
7603	AMEX	USG	Wed, Sep 19, 2018	43.27	43.32	43.25	43.29
7602	AMEX	USG	Tue, Sep 18, 2018	43.20	43.36	43.18	43.29
7601	AMEX	USG	Mon, Sep 17, 2018	43.20	43.22	43.15	43.22
7600	AMEX	USG	Fri, Sep 14, 2018	43.16	43.24	43.15	43.19
7599	AMEX	USG	Thu, Sep 13, 2018	43.15	43.22	43.13	43.17
7598	AMEX	USG	Wed, Sep 12, 2018	43.13	43.21	43.07	43.12
7597	AMEX	USG	Tue, Sep 11, 2018	43.12	43.13	43.07	43.11
7596	AMEX	USG	Mon, Sep 10, 2018	43.13	43.15	43.09	43.09
7595	AMEX	USG	Fri, Sep 7, 2018	43.11	43.15	43.08	43.11
7594	AMEX	USG	Thu, Sep 6, 2018	43.10	43.17	43.09	43.10
7593	AMEX	USG	Wed, Sep 5, 2018	43.10	43.13	43.08	43.09
7592	AMEX	USG	Tue, Sep 4, 2018	43.12	43.17	43.08	43.10
7591	AMEX	USG	Fri, Aug 31, 2018	43.12	43.15	43.06	43.10
7590	AMEX	USG	Thu, Aug 30, 2018	43.17	43.19	43.11	43.13
7589	AMEX	USG	Wed, Aug 29, 2018	43.15	43.18	43.13	43.17
7588	AMEX	USG	Tue, Aug 28, 2018	43.19	43.23	43.11	43.15
7587	AMEX	USG	Mon, Aug 27, 2018	43.15	43.24	43.15	43.19
7586	AMEX	USG	Fri, Aug 24, 2018	43.17	43.20	43.11	43.19
7585	AMEX	USG	Thu, Aug 23, 2018	43.11	43.18	43.10	43.17
7584	AMEX	USG	Wed, Aug 22, 2018	43.11	43.19	43.10	43.10
7583	AMEX	USG	Tue, Aug 21, 2018	43.07	43.15	43.06	43.10
7582	AMEX	USG	Mon, Aug 20, 2018	43.14	43.18	43.03	43.03
7581	AMEX	USG	Fri, Aug 17, 2018	43.15	43.23	43.03	43.09
7580	AMEX	USG	Thu, Aug 16, 2018	43.10	43.22	43.07	43.22
7579	AMEX	USG	Wed, Aug 15, 2018	43.11	43.14	43.05	43.12
7578	AMEX	USG	Tue, Aug 14, 2018	43.09	43.17	43.09	43.15
7577	AMEX	USG	Mon, Aug 13, 2018	43.05	43.18	43.02	43.09
7576	AMEX	USG	Fri, Aug 10, 2018	43.20	43.22	43.03	43.03
7575	AMEX	USG	Thu, Aug 9, 2018	43.20	43.25	43.19	43.19
7574	AMEX	USG	Wed, Aug 8, 2018	43.25	43.29	43.16	43.21
7573	AMEX	USG	Tue, Aug 7, 2018	43.36	43.47	43.25	43.25
7572	AMEX	USG	Mon, Aug 6, 2018	43.28	43.38	43.25	43.36
7571	AMEX	USG	Fri, Aug 3, 2018	43.18	43.28	43.18	43.28
7570	AMEX	USG	Thu, Aug 2, 2018	43.14	43.22	43.14	43.15
7569	AMEX	USG	Wed, Aug 1, 2018	43.16	43.22	43.10	43.15
7568	AMEX	USG	Tue, Jul 31, 2018	43.15	43.24	43.07	43.22
7567	AMEX	USG	Mon, Jul 30, 2018	43.05	43.18	43.05	43.16
7566	AMEX	USG	Fri, Jul 27, 2018	43.05	43.15	42.98	43.15
7565	AMEX	USG	Thu, Jul 26, 2018	42.95	43.09	42.95	43.09
7564	AMEX	USG	Wed, Jul 25, 2018	43.00	43.08	43.00	43.01
7563	AMEX	USG	Tue, Jul 24, 2018	43.12	43.14	43.03	43.07
7562	AMEX	USG	Mon, Jul 23, 2018	43.21	43.22	43.05	43.10
7561	AMEX	USG	Fri, Jul 20, 2018	43.28	43.30	43.18	43.20
7560	AMEX	USG	Thu, Jul 19, 2018	43.20	43.33	43.19	43.29
7559	AMEX	USG	Wed, Jul 18, 2018	43.23	43.25	43.16	43.22
7558	AMEX	USG	Tue, Jul 17, 2018	43.17	43.28	43.16	43.23
7557	AMEX	USG	Mon, Jul 16, 2018	43.25	43.30	43.15	43.15
7556	AMEX	USG	Fri, Jul 13, 2018	43.24	43.33	43.22	43.23
7555	AMEX	USG	Thu, Jul 12, 2018	43.22	43.33	43.18	43.25
7554	AMEX	USG	Wed, Jul 11, 2018	43.22	43.24	43.18	43.20
7553	AMEX	USG	Tue, Jul 10, 2018	43.24	43.27	43.20	43.20
7552	AMEX	USG	Mon, Jul 9, 2018	43.28	43.32	43.24	43.24
7551	AMEX	USG	Fri, Jul 6, 2018	43.20	43.36	43.19	43.25
7550	AMEX	USG	Thu, Jul 5, 2018	43.17	43.23	43.13	43.18
7549	AMEX	USG	Tue, Jul 3, 2018	43.16	43.19	43.12	43.15
7548	AMEX	USG	Mon, Jul 2, 2018	43.13	43.20	43.12	43.16
7547	AMEX	USG	Fri, Jun 29, 2018	43.23	43.24	43.12	43.12
7546	AMEX	USG	Thu, Jun 28, 2018	43.15	43.24	43.12	43.18
7545	AMEX	USG	Wed, Jun 27, 2018	43.18	43.28	43.15	43.18
7544	AMEX	USG	Tue, Jun 26, 2018	43.15	43.21	43.09	43.18
7543	AMEX	USG	Mon, Jun 25, 2018	43.30	43.34	43.10	43.10
7542	AMEX	USG	Fri, Jun 22, 2018	43.30	43.40	43.24	43.32
7541	AMEX	USG	Thu, Jun 21, 2018	43.17	43.30	43.16	43.29
7540	AMEX	USG	Wed, Jun 20, 2018	43.18	43.24	43.04	43.18
7539	AMEX	USG	Tue, Jun 19, 2018	43.19	43.25	43.15	43.15
7538	AMEX	USG	Mon, Jun 18, 2018	43.10	43.30	43.10	43.26
7537	AMEX	USG	Fri, Jun 15, 2018	43.15	43.19	43.07	43.18
7536	AMEX	USG	Thu, Jun 14, 2018	43.15	43.20	43.05	43.19
7535	AMEX	USG	Wed, Jun 13, 2018	43.18	43.24	43.07	43.10
7534	AMEX	USG	Tue, Jun 12, 2018	43.01	43.28	43.01	43.23
7533	AMEX	USG	Mon, Jun 11, 2018	42.93	43.19	42.90	43.04
7532	AMEX	USG	Fri, Jun 8, 2018	41.24	41.46	40.93	41.44
7531	AMEX	USG	Thu, Jun 7, 2018	41.35	41.47	41.19	41.32
7530	AMEX	USG	Wed, Jun 6, 2018	41.32	41.38	41.08	41.30
7529	AMEX	USG	Tue, Jun 5, 2018	41.28	41.49	41.19	41.22
7528	AMEX	USG	Mon, Jun 4, 2018	41.43	41.72	41.19	41.24
7527	AMEX	USG	Fri, Jun 1, 2018	41.63	41.75	41.22	41.41
7526	AMEX	USG	Thu, May 31, 2018	41.60	41.96	41.40	41.48
7525	AMEX	USG	Wed, May 30, 2018	41.47	41.69	41.33	41.51
7524	AMEX	USG	Tue, May 29, 2018	41.02	41.37	40.68	41.30
7523	AMEX	USG	Fri, May 25, 2018	41.29	41.39	41.18	41.24
7522	AMEX	USG	Thu, May 24, 2018	41.43	41.57	41.30	41.40
7521	AMEX	USG	Wed, May 23, 2018	41.49	41.90	41.25	41.50
7520	AMEX	USG	Tue, May 22, 2018	41.63	41.99	41.40	41.50
7519	AMEX	USG	Mon, May 21, 2018	41.60	41.87	41.37	41.63
7518	AMEX	USG	Fri, May 18, 2018	41.63	41.65	41.24	41.45
7517	AMEX	USG	Thu, May 17, 2018	41.53	41.80	41.45	41.59
7516	AMEX	USG	Wed, May 16, 2018	41.47	41.80	41.37	41.51
7515	AMEX	USG	Tue, May 15, 2018	41.21	41.56	41.08	41.43
7514	AMEX	USG	Mon, May 14, 2018	41.68	41.81	41.40	41.55
7513	AMEX	USG	Fri, May 11, 2018	41.37	41.82	41.27	41.75
7512	AMEX	USG	Thu, May 10, 2018	41.82	41.90	41.28	41.37
7511	AMEX	USG	Wed, May 9, 2018	42.00	42.00	41.52	41.74
7510	AMEX	USG	Tue, May 8, 2018	41.72	42.00	41.72	41.99
7509	AMEX	USG	Mon, May 7, 2018	41.52	41.87	41.45	41.82
7508	AMEX	USG	Fri, May 4, 2018	41.39	41.92	41.26	41.44
7507	AMEX	USG	Thu, May 3, 2018	41.45	41.65	41.09	41.49
7506	AMEX	USG	Wed, May 2, 2018	41.83	41.95	41.53	41.55
7505	AMEX	USG	Tue, May 1, 2018	40.29	42.14	40.22	42.00
7504	AMEX	USG	Mon, Apr 30, 2018	40.43	40.70	40.22	40.23
7503	AMEX	USG	Fri, Apr 27, 2018	40.79	40.89	40.43	40.46
7502	AMEX	USG	Thu, Apr 26, 2018	40.17	40.43	39.90	40.21
7501	AMEX	USG	Wed, Apr 25, 2018	40.36	40.53	39.73	40.31
7500	AMEX	USG	Tue, Apr 24, 2018	40.72	40.75	40.00	40.07
7499	AMEX	USG	Mon, Apr 23, 2018	40.63	40.86	40.50	40.60
7498	AMEX	USG	Fri, Apr 20, 2018	40.92	41.00	40.50	40.61
7497	AMEX	USG	Thu, Apr 19, 2018	41.32	41.32	40.73	40.99
7496	AMEX	USG	Wed, Apr 18, 2018	41.30	41.48	41.22	41.28
7495	AMEX	USG	Tue, Apr 17, 2018	41.25	41.50	41.09	41.28
7494	AMEX	USG	Mon, Apr 16, 2018	41.00	41.29	40.85	41.02
7493	AMEX	USG	Fri, Apr 13, 2018	40.97	40.97	40.60	40.77
7492	AMEX	USG	Thu, Apr 12, 2018	39.86	41.45	39.60	40.77
7491	AMEX	USG	Wed, Apr 11, 2018	39.41	40.07	39.32	39.82
7490	AMEX	USG	Tue, Apr 10, 2018	39.90	40.19	39.60	39.66
7489	AMEX	USG	Mon, Apr 9, 2018	40.38	40.50	39.67	39.67
7488	AMEX	USG	Fri, Apr 6, 2018	40.06	40.39	39.88	40.30
7487	AMEX	USG	Thu, Apr 5, 2018	40.25	40.45	40.03	40.32
7486	AMEX	USG	Wed, Apr 4, 2018	39.33	40.17	39.25	40.04
7485	AMEX	USG	Tue, Apr 3, 2018	39.62	40.10	39.30	39.97
7484	AMEX	USG	Mon, Apr 2, 2018	40.40	40.40	38.94	39.40
7483	AMEX	USG	Thu, Mar 29, 2018	40.55	41.15	40.34	40.42
7482	AMEX	USG	Wed, Mar 28, 2018	40.25	40.83	40.00	40.38
7481	AMEX	USG	Tue, Mar 27, 2018	40.17	41.07	39.76	40.07
7480	AMEX	USG	Mon, Mar 26, 2018	40.03	40.20	38.55	40.03
7479	AMEX	USG	Fri, Mar 23, 2018	33.48	34.20	33.45	33.51
7478	AMEX	USG	Thu, Mar 22, 2018	33.72	34.33	33.47	33.48
7477	AMEX	USG	Wed, Mar 21, 2018	33.67	34.59	33.61	34.06
7476	AMEX	USG	Tue, Mar 20, 2018	33.80	33.90	33.50	33.58
7475	AMEX	USG	Mon, Mar 19, 2018	34.08	34.26	33.28	33.61
7474	AMEX	USG	Fri, Mar 16, 2018	34.08	34.58	34.08	34.32
7473	AMEX	USG	Thu, Mar 15, 2018	34.56	34.74	34.03	34.15
7472	AMEX	USG	Wed, Mar 14, 2018	35.40	35.42	34.49	34.53
7471	AMEX	USG	Tue, Mar 13, 2018	35.50	35.77	35.20	35.29
7470	AMEX	USG	Mon, Mar 12, 2018	35.08	35.28	34.92	35.25
7469	AMEX	USG	Fri, Mar 9, 2018	34.25	34.99	34.15	34.94
7468	AMEX	USG	Thu, Mar 8, 2018	35.06	35.66	33.80	34.00
7467	AMEX	USG	Wed, Mar 7, 2018	34.65	35.26	34.48	34.98
7466	AMEX	USG	Tue, Mar 6, 2018	34.39	35.08	34.20	34.97
7465	AMEX	USG	Mon, Mar 5, 2018	33.16	34.43	33.09	34.27
7464	AMEX	USG	Fri, Mar 2, 2018	32.61	33.49	32.37	33.45
7463	AMEX	USG	Thu, Mar 1, 2018	33.41	33.61	32.66	32.89
7462	AMEX	USG	Wed, Feb 28, 2018	33.82	34.07	33.39	33.42
7461	AMEX	USG	Tue, Feb 27, 2018	34.51	35.30	33.70	33.75
7460	AMEX	USG	Mon, Feb 26, 2018	34.44	34.55	33.80	34.43
7459	AMEX	USG	Fri, Feb 23, 2018	33.89	34.37	33.67	34.33
7458	AMEX	USG	Thu, Feb 22, 2018	33.46	34.08	33.46	33.54
7457	AMEX	USG	Wed, Feb 21, 2018	33.69	34.03	33.35	33.36
7456	AMEX	USG	Tue, Feb 20, 2018	33.99	34.44	33.69	33.78
7455	AMEX	USG	Fri, Feb 16, 2018	33.67	34.55	33.67	34.25
7454	AMEX	USG	Thu, Feb 15, 2018	34.14	34.16	33.47	33.87
7453	AMEX	USG	Wed, Feb 14, 2018	33.10	33.95	33.00	33.88
7452	AMEX	USG	Tue, Feb 13, 2018	33.44	33.81	32.91	33.30
7451	AMEX	USG	Mon, Feb 12, 2018	33.50	33.93	33.11	33.74
7450	AMEX	USG	Fri, Feb 9, 2018	33.26	33.69	32.09	33.23
7449	AMEX	USG	Thu, Feb 8, 2018	34.01	34.40	32.75	32.76
7448	AMEX	USG	Wed, Feb 7, 2018	34.95	35.11	33.89	33.91
7447	AMEX	USG	Tue, Feb 6, 2018	33.60	35.23	33.48	35.04
7446	AMEX	USG	Mon, Feb 5, 2018	35.22	35.57	34.15	34.15
7445	AMEX	USG	Fri, Feb 2, 2018	36.17	36.47	35.38	35.71
7444	AMEX	USG	Thu, Feb 1, 2018	39.99	40.20	35.74	36.36
7443	AMEX	USG	Wed, Jan 31, 2018	39.30	39.39	38.41	38.66
7442	AMEX	USG	Tue, Jan 30, 2018	38.85	39.28	38.73	39.03
7441	AMEX	USG	Mon, Jan 29, 2018	40.08	40.34	39.26	39.31
7440	AMEX	USG	Fri, Jan 26, 2018	39.81	40.33	39.79	40.14
7439	AMEX	USG	Thu, Jan 25, 2018	39.46	39.82	38.99	39.67
7438	AMEX	USG	Wed, Jan 24, 2018	38.46	39.69	38.44	39.37
7437	AMEX	USG	Tue, Jan 23, 2018	38.90	38.90	37.24	38.28
7436	AMEX	USG	Mon, Jan 22, 2018	39.17	39.17	38.55	38.89
7435	AMEX	USG	Fri, Jan 19, 2018	39.29	39.46	38.99	39.14
7434	AMEX	USG	Thu, Jan 18, 2018	39.25	39.47	39.16	39.25
7433	AMEX	USG	Wed, Jan 17, 2018	38.89	39.39	38.89	39.30
7432	AMEX	USG	Tue, Jan 16, 2018	39.67	39.83	38.49	38.63
7431	AMEX	USG	Fri, Jan 12, 2018	39.58	39.61	39.14	39.53
7430	AMEX	USG	Thu, Jan 11, 2018	39.38	39.67	39.03	39.50
7429	AMEX	USG	Wed, Jan 10, 2018	39.83	39.97	39.17	39.29
7428	AMEX	USG	Tue, Jan 9, 2018	40.85	40.91	39.86	39.90
7427	AMEX	USG	Mon, Jan 8, 2018	40.54	40.88	40.28	40.82
7426	AMEX	USG	Fri, Jan 5, 2018	39.90	41.18	39.67	40.54
7425	AMEX	USG	Thu, Jan 4, 2018	38.47	38.48	37.96	38.01
7424	AMEX	USG	Wed, Jan 3, 2018	38.50	38.62	38.34	38.43
7423	AMEX	USG	Tue, Jan 2, 2018	38.66	38.66	37.63	38.32
7422	AMEX	USG	Fri, Dec 29, 2017	38.73	38.87	38.51	38.56
7421	AMEX	USG	Thu, Dec 28, 2017	38.77	38.82	38.41	38.60
7420	AMEX	USG	Wed, Dec 27, 2017	38.34	38.75	38.22	38.70
7419	AMEX	USG	Tue, Dec 26, 2017	38.00	38.50	38.00	38.34
7418	AMEX	USG	Fri, Dec 22, 2017	38.29	38.29	37.87	37.92
7417	AMEX	USG	Thu, Dec 21, 2017	37.99	38.44	37.87	38.29
7416	AMEX	USG	Wed, Dec 20, 2017	37.56	37.96	37.33	37.85
7415	AMEX	USG	Tue, Dec 19, 2017	37.72	37.72	37.24	37.30
7414	AMEX	USG	Mon, Dec 18, 2017	37.12	37.67	36.99	37.58
7413	AMEX	USG	Fri, Dec 15, 2017	36.76	37.12	36.65	36.84
7412	AMEX	USG	Thu, Dec 14, 2017	37.04	37.04	36.45	36.54
7411	AMEX	USG	Wed, Dec 13, 2017	36.83	37.21	36.44	36.89
7410	AMEX	USG	Tue, Dec 12, 2017	36.97	37.15	36.76	36.92
7409	AMEX	USG	Mon, Dec 11, 2017	37.82	37.85	36.95	36.99
7408	AMEX	USG	Fri, Dec 8, 2017	37.64	38.01	37.26	37.88
7407	AMEX	USG	Thu, Dec 7, 2017	37.34	37.96	37.01	37.37
7406	AMEX	USG	Wed, Dec 6, 2017	37.55	37.83	37.29	37.31
7405	AMEX	USG	Tue, Dec 5, 2017	38.00	38.13	37.44	37.71
7404	AMEX	USG	Mon, Dec 4, 2017	38.30	38.91	38.16	38.16
7403	AMEX	USG	Fri, Dec 1, 2017	38.00	38.39	37.34	37.92
7402	AMEX	USG	Thu, Nov 30, 2017	37.59	38.13	37.38	38.01
7401	AMEX	USG	Wed, Nov 29, 2017	36.80	37.86	36.80	37.61
7400	AMEX	USG	Tue, Nov 28, 2017	35.70	36.85	35.69	36.76
7399	AMEX	USG	Mon, Nov 27, 2017	35.82	35.95	35.51	35.59
7398	AMEX	USG	Fri, Nov 24, 2017	35.65	35.83	35.56	35.71
7397	AMEX	USG	Wed, Nov 22, 2017	35.32	35.64	35.32	35.58
7396	AMEX	USG	Tue, Nov 21, 2017	34.91	35.37	34.86	35.32
7395	AMEX	USG	Mon, Nov 20, 2017	34.55	34.91	34.46	34.90
7394	AMEX	USG	Fri, Nov 17, 2017	34.27	34.80	34.16	34.58
7393	AMEX	USG	Thu, Nov 16, 2017	34.25	34.68	34.20	34.44
7392	AMEX	USG	Wed, Nov 15, 2017	34.01	34.30	33.78	34.10
7391	AMEX	USG	Tue, Nov 14, 2017	33.96	34.33	33.76	34.24
7390	AMEX	USG	Mon, Nov 13, 2017	33.71	34.29	33.66	34.09
7389	AMEX	USG	Fri, Nov 10, 2017	33.36	34.00	33.23	33.91
7388	AMEX	USG	Thu, Nov 9, 2017	33.00	33.60	32.86	33.46
7387	AMEX	USG	Wed, Nov 8, 2017	33.55	33.62	33.08	33.25
7386	AMEX	USG	Tue, Nov 7, 2017	33.85	34.18	33.45	33.50
7385	AMEX	USG	Mon, Nov 6, 2017	34.06	34.24	33.87	33.90
7384	AMEX	USG	Fri, Nov 3, 2017	33.86	34.43	33.86	34.08
7383	AMEX	USG	Thu, Nov 2, 2017	34.34	34.77	33.68	33.95
7382	AMEX	USG	Wed, Nov 1, 2017	34.49	35.02	34.29	34.45
7381	AMEX	USG	Tue, Oct 31, 2017	34.41	34.74	34.33	34.33
7380	AMEX	USG	Mon, Oct 30, 2017	34.01	34.36	33.81	34.19
7379	AMEX	USG	Fri, Oct 27, 2017	34.01	34.41	33.28	34.11
7378	AMEX	USG	Thu, Oct 26, 2017	33.50	34.80	32.67	34.38
7377	AMEX	USG	Wed, Oct 25, 2017	32.96	33.22	31.83	32.37
7376	AMEX	USG	Tue, Oct 24, 2017	33.51	33.77	33.39	33.53
7375	AMEX	USG	Mon, Oct 23, 2017	33.75	33.84	33.45	33.54
7374	AMEX	USG	Fri, Oct 20, 2017	33.25	33.88	33.25	33.74
7373	AMEX	USG	Thu, Oct 19, 2017	32.65	33.32	32.48	33.13
7372	AMEX	USG	Wed, Oct 18, 2017	33.16	33.34	32.46	32.76
7371	AMEX	USG	Tue, Oct 17, 2017	33.14	33.57	33.03	33.16
7370	AMEX	USG	Mon, Oct 16, 2017	32.99	33.05	32.40	33.00
7369	AMEX	USG	Fri, Oct 13, 2017	33.33	33.37	32.85	32.88
7368	AMEX	USG	Thu, Oct 12, 2017	32.96	33.47	32.80	33.24
7367	AMEX	USG	Wed, Oct 11, 2017	32.89	33.17	32.77	33.07
7366	AMEX	USG	Tue, Oct 10, 2017	33.05	33.22	32.58	32.80
7365	AMEX	USG	Mon, Oct 9, 2017	32.24	33.05	32.16	32.96
7364	AMEX	USG	Fri, Oct 6, 2017	31.90	32.24	31.80	32.23
7363	AMEX	USG	Thu, Oct 5, 2017	32.00	32.22	31.90	32.00
7362	AMEX	USG	Wed, Oct 4, 2017	31.97	32.21	31.76	32.01
7361	AMEX	USG	Tue, Oct 3, 2017	32.09	32.19	31.70	31.92
7360	AMEX	USG	Mon, Oct 2, 2017	32.07	32.50	32.02	32.13
7359	AMEX	USG	Fri, Sep 29, 2017	32.68	32.96	32.33	32.65
7358	AMEX	USG	Thu, Sep 28, 2017	32.33	32.75	32.22	32.69
7357	AMEX	USG	Wed, Sep 27, 2017	32.02	32.50	31.54	32.36
7356	AMEX	USG	Tue, Sep 26, 2017	31.72	32.33	31.72	31.97
7355	AMEX	USG	Mon, Sep 25, 2017	31.56	31.98	31.30	31.61
7354	AMEX	USG	Fri, Sep 22, 2017	31.21	31.57	31.12	31.45
7353	AMEX	USG	Thu, Sep 21, 2017	30.69	31.36	30.35	31.22
7352	AMEX	USG	Wed, Sep 20, 2017	29.74	31.83	29.61	31.26
7351	AMEX	USG	Tue, Sep 19, 2017	30.07	30.29	29.29	29.42
7350	AMEX	USG	Mon, Sep 18, 2017	30.50	30.58	29.85	30.10
7349	AMEX	USG	Fri, Sep 15, 2017	30.18	30.60	30.17	30.38
7348	AMEX	USG	Thu, Sep 14, 2017	30.18	30.50	30.15	30.21
7347	AMEX	USG	Wed, Sep 13, 2017	32.00	32.13	30.15	30.50
7346	AMEX	USG	Tue, Sep 12, 2017	30.93	32.07	30.92	31.98
7345	AMEX	USG	Mon, Sep 11, 2017	31.65	31.79	30.20	30.82
7344	AMEX	USG	Fri, Sep 8, 2017	32.14	32.85	32.14	32.18
7343	AMEX	USG	Thu, Sep 7, 2017	32.35	32.80	31.81	32.00
7342	AMEX	USG	Wed, Sep 6, 2017	30.21	32.00	30.18	31.96
7341	AMEX	USG	Tue, Sep 5, 2017	30.00	30.04	29.18	29.86
7340	AMEX	USG	Fri, Sep 1, 2017	30.19	30.36	29.30	29.72
7339	AMEX	USG	Thu, Aug 31, 2017	31.44	31.45	29.81	30.00
7338	AMEX	USG	Wed, Aug 30, 2017	29.51	30.60	29.27	30.11
7337	AMEX	USG	Tue, Aug 29, 2017	28.01	28.69	27.58	28.40
7336	AMEX	USG	Mon, Aug 28, 2017	27.53	28.29	27.24	27.90
7335	AMEX	USG	Fri, Aug 25, 2017	26.57	26.88	26.44	26.74
7334	AMEX	USG	Thu, Aug 24, 2017	25.97	26.53	25.85	26.42
7333	AMEX	USG	Wed, Aug 23, 2017	26.40	26.54	25.85	25.85
7332	AMEX	USG	Tue, Aug 22, 2017	26.44	26.65	26.30	26.57
7331	AMEX	USG	Mon, Aug 21, 2017	26.24	26.41	26.11	26.37
7330	AMEX	USG	Fri, Aug 18, 2017	25.70	26.54	25.60	26.31
7329	AMEX	USG	Thu, Aug 17, 2017	26.21	26.41	25.77	25.78
7328	AMEX	USG	Wed, Aug 16, 2017	26.50	26.60	26.19	26.34
7327	AMEX	USG	Tue, Aug 15, 2017	26.80	26.94	26.42	26.43
7326	AMEX	USG	Mon, Aug 14, 2017	26.88	26.98	26.65	26.73
7325	AMEX	USG	Fri, Aug 11, 2017	26.11	26.81	26.11	26.67
7324	AMEX	USG	Thu, Aug 10, 2017	26.58	26.66	26.17	26.24
7323	AMEX	USG	Wed, Aug 9, 2017	26.64	26.88	26.62	26.80
7322	AMEX	USG	Tue, Aug 8, 2017	27.11	27.25	26.84	26.89
7321	AMEX	USG	Mon, Aug 7, 2017	27.53	27.72	27.14	27.15
7320	AMEX	USG	Fri, Aug 4, 2017	26.78	27.67	26.76	27.65
7319	AMEX	USG	Thu, Aug 3, 2017	26.57	26.89	26.42	26.74
7318	AMEX	USG	Wed, Aug 2, 2017	26.96	27.09	26.58	26.69
7317	AMEX	USG	Tue, Aug 1, 2017	27.24	27.24	26.81	27.02
7316	AMEX	USG	Mon, Jul 31, 2017	27.16	27.26	26.68	27.04
7315	AMEX	USG	Fri, Jul 28, 2017	27.42	27.55	26.88	27.07
7314	AMEX	USG	Thu, Jul 27, 2017	26.09	27.84	26.06	27.43
7313	AMEX	USG	Wed, Jul 26, 2017	27.04	28.00	26.70	27.03
7312	AMEX	USG	Tue, Jul 25, 2017	28.43	29.15	28.43	29.11
7311	AMEX	USG	Mon, Jul 24, 2017	28.58	28.75	28.31	28.44
7310	AMEX	USG	Fri, Jul 21, 2017	29.29	29.41	29.01	29.07
7309	AMEX	USG	Thu, Jul 20, 2017	29.57	29.80	29.13	29.31
7308	AMEX	USG	Wed, Jul 19, 2017	29.13	29.64	29.13	29.63
7307	AMEX	USG	Tue, Jul 18, 2017	28.85	29.24	28.81	29.17
7306	AMEX	USG	Mon, Jul 17, 2017	29.08	29.25	28.70	28.87
7305	AMEX	USG	Fri, Jul 14, 2017	28.77	29.44	28.77	29.11
7304	AMEX	USG	Thu, Jul 13, 2017	28.53	28.88	28.53	28.76
7303	AMEX	USG	Wed, Jul 12, 2017	28.23	28.65	28.20	28.53
7302	AMEX	USG	Tue, Jul 11, 2017	28.21	28.21	27.93	28.05
7301	AMEX	USG	Mon, Jul 10, 2017	28.49	28.49	28.20	28.29
7300	AMEX	USG	Fri, Jul 7, 2017	28.40	28.72	28.25	28.45
7299	AMEX	USG	Thu, Jul 6, 2017	29.09	29.09	28.24	28.25
7298	AMEX	USG	Wed, Jul 5, 2017	29.16	29.36	28.99	29.30
7297	AMEX	USG	Mon, Jul 3, 2017	29.21	29.36	29.10	29.17
7296	AMEX	USG	Fri, Jun 30, 2017	28.55	29.32	28.44	29.02
7295	AMEX	USG	Thu, Jun 29, 2017	29.73	29.92	28.02	28.44
7294	AMEX	USG	Wed, Jun 28, 2017	29.24	29.93	29.17	29.75
7293	AMEX	USG	Tue, Jun 27, 2017	28.86	29.41	28.86	28.96
7292	AMEX	USG	Mon, Jun 26, 2017	28.66	28.96	28.39	28.82
7291	AMEX	USG	Fri, Jun 23, 2017	28.79	28.91	28.05	28.60
7290	AMEX	USG	Thu, Jun 22, 2017	29.02	29.63	28.99	29.29
7289	AMEX	USG	Wed, Jun 21, 2017	29.41	29.43	28.84	28.94
7288	AMEX	USG	Tue, Jun 20, 2017	29.24	29.54	29.16	29.38
7287	AMEX	USG	Mon, Jun 19, 2017	28.76	29.30	28.74	29.21
7286	AMEX	USG	Fri, Jun 16, 2017	28.50	28.66	28.32	28.61
7285	AMEX	USG	Thu, Jun 15, 2017	28.87	28.98	28.31	28.53
7284	AMEX	USG	Wed, Jun 14, 2017	29.52	29.75	29.10	29.28
7283	AMEX	USG	Tue, Jun 13, 2017	29.31	29.79	29.27	29.53
7282	AMEX	USG	Mon, Jun 12, 2017	28.56	29.47	28.56	29.31
7281	AMEX	USG	Fri, Jun 9, 2017	28.34	28.78	28.28	28.61
7280	AMEX	USG	Thu, Jun 8, 2017	28.44	28.66	28.25	28.30
7279	AMEX	USG	Wed, Jun 7, 2017	28.54	28.89	28.31	28.32
7278	AMEX	USG	Tue, Jun 6, 2017	28.93	28.93	28.07	28.55
7277	AMEX	USG	Mon, Jun 5, 2017	29.17	29.49	29.07	29.10
7276	AMEX	USG	Fri, Jun 2, 2017	29.00	29.42	29.00	29.17
7275	AMEX	USG	Thu, Jun 1, 2017	28.52	28.95	28.37	28.85
7274	AMEX	USG	Wed, May 31, 2017	28.58	28.60	27.89	28.44
7273	AMEX	USG	Tue, May 30, 2017	28.46	28.56	28.32	28.50
7272	AMEX	USG	Fri, May 26, 2017	28.31	28.57	28.19	28.51
7271	AMEX	USG	Thu, May 25, 2017	29.11	29.17	28.28	28.35
7270	AMEX	USG	Wed, May 24, 2017	28.91	28.97	28.37	28.95
7269	AMEX	USG	Tue, May 23, 2017	29.12	29.29	28.88	28.90
7268	AMEX	USG	Mon, May 22, 2017	28.71	29.10	28.67	29.04
7267	AMEX	USG	Fri, May 19, 2017	28.80	29.00	28.61	28.63
7266	AMEX	USG	Thu, May 18, 2017	28.60	28.96	28.16	28.70
7265	AMEX	USG	Wed, May 17, 2017	29.44	29.44	28.53	28.69
7264	AMEX	USG	Tue, May 16, 2017	30.99	30.99	29.88	29.90
7263	AMEX	USG	Mon, May 15, 2017	30.74	31.20	30.70	30.93
7262	AMEX	USG	Fri, May 12, 2017	30.67	30.95	30.49	30.60
7261	AMEX	USG	Thu, May 11, 2017	30.39	30.91	30.24	30.75
7260	AMEX	USG	Wed, May 10, 2017	30.30	30.57	30.25	30.51
7259	AMEX	USG	Tue, May 9, 2017	29.49	30.53	29.46	30.37
7258	AMEX	USG	Mon, May 8, 2017	29.48	29.56	29.31	29.45
7257	AMEX	USG	Fri, May 5, 2017	29.19	29.48	28.90	29.48
7256	AMEX	USG	Thu, May 4, 2017	29.40	29.45	28.88	28.99
7255	AMEX	USG	Wed, May 3, 2017	29.51	29.82	29.17	29.32
7254	AMEX	USG	Tue, May 2, 2017	30.23	30.23	29.66	29.73
7253	AMEX	USG	Mon, May 1, 2017	30.37	30.60	30.13	30.14
7252	AMEX	USG	Fri, Apr 28, 2017	30.40	30.62	30.14	30.30
7251	AMEX	USG	Thu, Apr 27, 2017	30.61	31.74	30.34	30.68
7250	AMEX	USG	Wed, Apr 26, 2017	31.90	32.97	31.83	32.65
7249	AMEX	USG	Tue, Apr 25, 2017	31.95	32.18	31.70	31.90
7248	AMEX	USG	Mon, Apr 24, 2017	31.84	31.90	31.45	31.73
7247	AMEX	USG	Fri, Apr 21, 2017	31.87	31.90	31.32	31.37
7246	AMEX	USG	Thu, Apr 20, 2017	31.73	32.12	31.47	32.02
7245	AMEX	USG	Wed, Apr 19, 2017	31.69	31.90	31.40	31.51
7244	AMEX	USG	Tue, Apr 18, 2017	31.35	31.72	31.31	31.54
7243	AMEX	USG	Mon, Apr 17, 2017	31.25	31.63	31.15	31.53
7242	AMEX	USG	Thu, Apr 13, 2017	30.86	31.54	30.86	31.08
7241	AMEX	USG	Wed, Apr 12, 2017	31.61	31.61	30.95	31.02
7240	AMEX	USG	Tue, Apr 11, 2017	31.15	31.69	31.10	31.69
7239	AMEX	USG	Mon, Apr 10, 2017	30.98	31.47	30.98	31.16
7238	AMEX	USG	Fri, Apr 7, 2017	30.68	31.08	30.63	30.98
7237	AMEX	USG	Thu, Apr 6, 2017	30.70	31.07	30.67	30.77
7236	AMEX	USG	Wed, Apr 5, 2017	31.56	31.65	30.51	30.71
7235	AMEX	USG	Tue, Apr 4, 2017	31.18	31.66	31.12	31.38
7234	AMEX	USG	Mon, Apr 3, 2017	31.91	32.09	31.12	31.31
7233	AMEX	USG	Fri, Mar 31, 2017	31.88	32.07	31.64	31.80
7232	AMEX	USG	Thu, Mar 30, 2017	31.98	32.33	31.60	31.85
7231	AMEX	USG	Wed, Mar 29, 2017	32.22	32.77	31.57	31.95
7230	AMEX	USG	Tue, Mar 28, 2017	33.21	33.83	33.21	33.75
7229	AMEX	USG	Mon, Mar 27, 2017	32.66	33.48	32.30	33.42
7228	AMEX	USG	Fri, Mar 24, 2017	33.36	33.69	32.95	33.12
7227	AMEX	USG	Thu, Mar 23, 2017	33.10	33.67	33.08	33.32
7226	AMEX	USG	Wed, Mar 22, 2017	33.00	33.42	32.76	33.12
7225	AMEX	USG	Tue, Mar 21, 2017	34.12	34.15	33.12	33.15
7224	AMEX	USG	Mon, Mar 20, 2017	34.10	34.34	33.82	34.08
7223	AMEX	USG	Fri, Mar 17, 2017	34.48	34.53	34.10	34.11
7222	AMEX	USG	Thu, Mar 16, 2017	34.20	34.49	34.07	34.23
7221	AMEX	USG	Wed, Mar 15, 2017	33.61	34.17	33.61	33.95
7220	AMEX	USG	Tue, Mar 14, 2017	33.20	33.74	33.07	33.49
7219	AMEX	USG	Mon, Mar 13, 2017	32.97	33.32	32.95	33.32
7218	AMEX	USG	Fri, Mar 10, 2017	33.07	33.39	32.75	33.04
7217	AMEX	USG	Thu, Mar 9, 2017	33.18	33.65	32.67	32.86
7216	AMEX	USG	Wed, Mar 8, 2017	32.98	33.43	32.74	33.18
7215	AMEX	USG	Tue, Mar 7, 2017	33.57	33.77	32.59	32.76
7214	AMEX	USG	Mon, Mar 6, 2017	33.74	33.87	33.47	33.59
7213	AMEX	USG	Fri, Mar 3, 2017	33.84	34.09	33.76	33.95
7212	AMEX	USG	Thu, Mar 2, 2017	34.17	34.39	33.77	33.83
7211	AMEX	USG	Wed, Mar 1, 2017	34.04	34.67	34.04	34.34
7210	AMEX	USG	Tue, Feb 28, 2017	33.86	34.00	33.55	33.73
7209	AMEX	USG	Mon, Feb 27, 2017	33.05	33.98	32.95	33.91
7208	AMEX	USG	Fri, Feb 24, 2017	32.75	33.11	32.60	32.98
7207	AMEX	USG	Thu, Feb 23, 2017	33.74	33.89	32.95	33.08
7206	AMEX	USG	Wed, Feb 22, 2017	33.64	33.79	33.37	33.49
7205	AMEX	USG	Tue, Feb 21, 2017	32.74	33.52	32.70	33.46
7204	AMEX	USG	Fri, Feb 17, 2017	33.00	33.12	32.51	32.74
7203	AMEX	USG	Thu, Feb 16, 2017	33.26	33.47	32.85	33.27
7202	AMEX	USG	Wed, Feb 15, 2017	33.58	33.82	33.19	33.35
7201	AMEX	USG	Tue, Feb 14, 2017	32.60	33.52	32.20	33.41
7200	AMEX	USG	Mon, Feb 13, 2017	32.79	33.23	32.51	32.80
7199	AMEX	USG	Fri, Feb 10, 2017	31.97	32.38	31.84	32.02
7198	AMEX	USG	Thu, Feb 9, 2017	31.40	31.93	31.18	31.82
7197	AMEX	USG	Wed, Feb 8, 2017	31.32	31.64	31.05	31.49
7196	AMEX	USG	Tue, Feb 7, 2017	31.32	31.77	30.91	31.55
7195	AMEX	USG	Mon, Feb 6, 2017	30.85	31.23	30.70	31.22
7194	AMEX	USG	Fri, Feb 3, 2017	31.10	31.12	30.75	30.85
7193	AMEX	USG	Thu, Feb 2, 2017	30.83	31.93	30.66	30.80
7192	AMEX	USG	Wed, Feb 1, 2017	30.14	31.20	29.39	31.02
7191	AMEX	USG	Tue, Jan 31, 2017	30.05	30.69	29.92	30.59
7190	AMEX	USG	Mon, Jan 30, 2017	29.59	30.14	29.39	30.03
7189	AMEX	USG	Fri, Jan 27, 2017	30.23	30.32	29.67	29.92
7188	AMEX	USG	Thu, Jan 26, 2017	30.55	30.86	30.03	30.09
7187	AMEX	USG	Wed, Jan 25, 2017	30.81	31.10	30.46	30.50
7186	AMEX	USG	Tue, Jan 24, 2017	29.59	30.47	29.59	30.34
7185	AMEX	USG	Mon, Jan 23, 2017	29.16	29.37	28.78	29.27
7184	AMEX	USG	Fri, Jan 20, 2017	28.78	29.38	28.48	29.24
7183	AMEX	USG	Thu, Jan 19, 2017	28.75	28.90	28.32	28.58
7182	AMEX	USG	Wed, Jan 18, 2017	28.51	28.79	28.25	28.71
7181	AMEX	USG	Tue, Jan 17, 2017	29.31	29.38	28.42	28.53
7180	AMEX	USG	Fri, Jan 13, 2017	28.99	29.52	28.99	29.38
7179	AMEX	USG	Thu, Jan 12, 2017	28.96	29.00	28.14	28.80
7178	AMEX	USG	Wed, Jan 11, 2017	29.09	29.21	28.77	29.12
7177	AMEX	USG	Tue, Jan 10, 2017	29.03	29.12	28.69	28.92
7176	AMEX	USG	Mon, Jan 9, 2017	28.77	29.15	28.50	28.97
7175	AMEX	USG	Fri, Jan 6, 2017	29.15	29.54	28.88	28.92
7174	AMEX	USG	Thu, Jan 5, 2017	30.11	30.32	29.64	29.74
7173	AMEX	USG	Wed, Jan 4, 2017	29.56	30.21	29.54	30.16
7172	AMEX	USG	Tue, Jan 3, 2017	29.29	29.68	28.83	29.38
7171	AMEX	USG	Fri, Dec 30, 2016	29.56	29.56	28.77	28.88
7170	AMEX	USG	Thu, Dec 29, 2016	29.42	29.84	29.25	29.35
7169	AMEX	USG	Wed, Dec 28, 2016	30.20	30.30	29.48	29.51
7168	AMEX	USG	Tue, Dec 27, 2016	30.23	30.33	30.07	30.10
7167	AMEX	USG	Fri, Dec 23, 2016	29.96	30.22	29.90	30.06
7166	AMEX	USG	Thu, Dec 22, 2016	30.30	30.30	29.78	29.85
7165	AMEX	USG	Wed, Dec 21, 2016	29.73	30.48	29.66	30.31
7164	AMEX	USG	Tue, Dec 20, 2016	29.55	29.79	29.43	29.63
7163	AMEX	USG	Mon, Dec 19, 2016	29.08	29.88	29.08	29.49
7162	AMEX	USG	Fri, Dec 16, 2016	29.03	29.29	28.88	29.10
7161	AMEX	USG	Thu, Dec 15, 2016	29.64	30.00	28.75	28.90
7160	AMEX	USG	Wed, Dec 14, 2016	30.01	30.28	29.57	29.60
7159	AMEX	USG	Tue, Dec 13, 2016	30.76	31.30	29.85	29.94
7158	AMEX	USG	Mon, Dec 12, 2016	31.93	32.15	31.28	31.40
7157	AMEX	USG	Fri, Dec 9, 2016	31.70	32.26	31.51	32.19
7156	AMEX	USG	Thu, Dec 8, 2016	30.31	31.84	30.26	31.66
7155	AMEX	USG	Wed, Dec 7, 2016	29.71	30.33	29.66	30.31
7154	AMEX	USG	Tue, Dec 6, 2016	29.80	29.81	29.23	29.78
7153	AMEX	USG	Mon, Dec 5, 2016	29.95	30.03	29.52	29.62
7152	AMEX	USG	Fri, Dec 2, 2016	29.19	29.90	29.07	29.59
7151	AMEX	USG	Thu, Dec 1, 2016	28.69	29.38	28.64	29.25
7150	AMEX	USG	Wed, Nov 30, 2016	28.25	28.79	28.21	28.64
7149	AMEX	USG	Tue, Nov 29, 2016	27.44	28.38	27.29	28.17
7148	AMEX	USG	Mon, Nov 28, 2016	28.00	28.06	27.27	27.47
7147	AMEX	USG	Fri, Nov 25, 2016	27.82	28.19	27.48	28.16
7146	AMEX	USG	Wed, Nov 23, 2016	27.68	27.89	27.62	27.81
7145	AMEX	USG	Tue, Nov 22, 2016	27.61	28.06	27.35	27.76
7144	AMEX	USG	Mon, Nov 21, 2016	28.47	28.81	28.04	28.27
7143	AMEX	USG	Fri, Nov 18, 2016	28.13	28.37	27.97	28.20
7142	AMEX	USG	Thu, Nov 17, 2016	27.49	28.22	27.35	28.13
7141	AMEX	USG	Wed, Nov 16, 2016	27.57	27.69	27.10	27.31
7140	AMEX	USG	Tue, Nov 15, 2016	27.29	28.00	27.14	27.81
7139	AMEX	USG	Mon, Nov 14, 2016	27.31	27.46	26.89	27.13
7138	AMEX	USG	Fri, Nov 11, 2016	26.73	27.31	26.71	26.98
7137	AMEX	USG	Thu, Nov 10, 2016	25.76	26.90	25.71	26.80
7136	AMEX	USG	Wed, Nov 9, 2016	24.85	25.75	24.83	25.57
7135	AMEX	USG	Tue, Nov 8, 2016	25.14	25.24	24.73	25.10
7134	AMEX	USG	Mon, Nov 7, 2016	24.91	25.28	24.68	25.24
7133	AMEX	USG	Fri, Nov 4, 2016	23.90	24.78	23.71	24.36
7132	AMEX	USG	Thu, Nov 3, 2016	24.31	24.53	23.81	23.92
7131	AMEX	USG	Wed, Nov 2, 2016	24.56	24.86	24.20	24.33
7130	AMEX	USG	Tue, Nov 1, 2016	25.15	25.45	24.45	24.72
7129	AMEX	USG	Mon, Oct 31, 2016	25.37	25.54	25.13	25.18
7128	AMEX	USG	Fri, Oct 28, 2016	24.81	25.59	24.74	25.30
7127	AMEX	USG	Thu, Oct 27, 2016	25.85	25.97	24.71	24.80
7126	AMEX	USG	Wed, Oct 26, 2016	25.72	26.20	25.71	25.99
7125	AMEX	USG	Tue, Oct 25, 2016	27.73	28.08	25.77	25.88
7124	AMEX	USG	Mon, Oct 24, 2016	26.92	27.74	26.76	27.18
7123	AMEX	USG	Fri, Oct 21, 2016	25.77	26.80	25.52	26.73
7122	AMEX	USG	Thu, Oct 20, 2016	25.82	26.09	25.59	25.90
7121	AMEX	USG	Wed, Oct 19, 2016	26.41	26.43	25.58	25.85
7120	AMEX	USG	Tue, Oct 18, 2016	26.31	26.46	25.51	26.46
7119	AMEX	USG	Mon, Oct 17, 2016	26.23	26.36	25.91	26.01
7118	AMEX	USG	Fri, Oct 14, 2016	26.39	26.78	26.12	26.13
7117	AMEX	USG	Thu, Oct 13, 2016	25.46	26.38	25.14	26.18
7116	AMEX	USG	Wed, Oct 12, 2016	25.61	25.83	25.49	25.72
7115	AMEX	USG	Tue, Oct 11, 2016	26.02	26.02	25.43	25.65
7114	AMEX	USG	Mon, Oct 10, 2016	25.61	26.09	25.53	26.06
7113	AMEX	USG	Fri, Oct 7, 2016	25.91	26.04	25.30	25.41
7112	AMEX	USG	Thu, Oct 6, 2016	25.54	26.12	25.36	26.09
7111	AMEX	USG	Wed, Oct 5, 2016	25.32	25.59	25.21	25.56
7110	AMEX	USG	Tue, Oct 4, 2016	25.48	25.94	25.21	25.25
7109	AMEX	USG	Mon, Oct 3, 2016	25.66	25.93	25.19	25.36
7108	AMEX	USG	Fri, Sep 30, 2016	25.88	26.00	25.32	25.85
7107	AMEX	USG	Thu, Sep 29, 2016	26.22	26.36	25.67	25.74
7106	AMEX	USG	Wed, Sep 28, 2016	26.05	26.40	25.73	26.39
7105	AMEX	USG	Tue, Sep 27, 2016	26.27	26.74	25.94	26.00
7104	AMEX	USG	Mon, Sep 26, 2016	26.68	26.99	26.12	26.54
7103	AMEX	USG	Fri, Sep 23, 2016	26.82	27.46	26.20	26.92
7102	AMEX	USG	Thu, Sep 22, 2016	26.41	26.75	26.21	26.22
7101	AMEX	USG	Wed, Sep 21, 2016	25.67	26.20	25.53	26.19
7100	AMEX	USG	Tue, Sep 20, 2016	26.07	26.15	25.31	25.63
7099	AMEX	USG	Mon, Sep 19, 2016	25.88	26.57	25.81	26.08
7098	AMEX	USG	Fri, Sep 16, 2016	26.09	26.16	25.51	25.62
7097	AMEX	USG	Thu, Sep 15, 2016	25.50	26.56	25.50	26.33
7096	AMEX	USG	Wed, Sep 14, 2016	26.56	26.63	25.83	26.05
7095	AMEX	USG	Tue, Sep 13, 2016	26.99	27.07	26.17	26.58
7094	AMEX	USG	Mon, Sep 12, 2016	25.77	26.54	25.50	26.42
7093	AMEX	USG	Fri, Sep 9, 2016	27.24	27.25	25.31	25.72
7092	AMEX	USG	Thu, Sep 8, 2016	27.23	27.88	27.23	27.48
7091	AMEX	USG	Wed, Sep 7, 2016	27.24	27.69	27.14	27.38
7090	AMEX	USG	Tue, Sep 6, 2016	27.56	27.61	27.08	27.26
7089	AMEX	USG	Fri, Sep 2, 2016	27.59	28.11	27.35	27.56
7088	AMEX	USG	Thu, Sep 1, 2016	27.45	27.68	27.10	27.49
7087	AMEX	USG	Wed, Aug 31, 2016	28.17	28.35	27.17	27.43
7086	AMEX	USG	Tue, Aug 30, 2016	29.89	30.05	28.67	28.80
7085	AMEX	USG	Mon, Aug 29, 2016	29.57	30.80	29.57	29.94
7084	AMEX	USG	Fri, Aug 26, 2016	28.24	28.68	27.78	28.06
7083	AMEX	USG	Thu, Aug 25, 2016	28.04	28.27	27.95	28.11
7082	AMEX	USG	Wed, Aug 24, 2016	28.25	28.43	28.05	28.09
7081	AMEX	USG	Tue, Aug 23, 2016	27.98	28.63	27.98	28.39
7080	AMEX	USG	Mon, Aug 22, 2016	27.33	27.95	27.20	27.90
7079	AMEX	USG	Fri, Aug 19, 2016	27.48	27.52	27.19	27.40
7078	AMEX	USG	Thu, Aug 18, 2016	27.40	27.67	27.11	27.51
7077	AMEX	USG	Wed, Aug 17, 2016	27.99	28.00	27.28	27.34
7076	AMEX	USG	Tue, Aug 16, 2016	28.19	28.42	27.96	27.97
7075	AMEX	USG	Mon, Aug 15, 2016	27.80	28.36	27.76	28.27
7074	AMEX	USG	Fri, Aug 12, 2016	27.81	28.07	27.63	27.75
7073	AMEX	USG	Thu, Aug 11, 2016	27.77	28.03	27.34	27.79
7072	AMEX	USG	Wed, Aug 10, 2016	27.90	28.07	27.59	27.74
7071	AMEX	USG	Tue, Aug 9, 2016	28.05	28.25	27.80	27.88
7070	AMEX	USG	Mon, Aug 8, 2016	28.06	28.51	28.00	28.12
7069	AMEX	USG	Fri, Aug 5, 2016	28.13	28.46	28.01	28.11
7068	AMEX	USG	Thu, Aug 4, 2016	28.44	28.52	27.60	27.83
7067	AMEX	USG	Wed, Aug 3, 2016	27.84	28.51	27.84	28.35
7066	AMEX	USG	Tue, Aug 2, 2016	28.14	28.39	27.66	27.92
7065	AMEX	USG	Mon, Aug 1, 2016	28.17	28.41	27.83	28.27
7064	AMEX	USG	Fri, Jul 29, 2016	28.85	28.88	28.10	28.16
7063	AMEX	USG	Thu, Jul 28, 2016	28.69	29.08	28.55	28.83
7062	AMEX	USG	Wed, Jul 27, 2016	29.33	29.88	28.47	28.71
7061	AMEX	USG	Tue, Jul 26, 2016	28.30	29.78	28.13	29.19
7060	AMEX	USG	Mon, Jul 25, 2016	29.94	30.40	29.79	30.36
7059	AMEX	USG	Fri, Jul 22, 2016	29.95	30.20	29.53	30.07
7058	AMEX	USG	Thu, Jul 21, 2016	30.50	30.50	29.71	29.85
7057	AMEX	USG	Wed, Jul 20, 2016	29.55	30.84	29.50	30.58
7056	AMEX	USG	Tue, Jul 19, 2016	29.22	29.40	29.12	29.35
7055	AMEX	USG	Mon, Jul 18, 2016	28.93	29.48	28.89	29.27
7054	AMEX	USG	Fri, Jul 15, 2016	29.02	29.02	28.54	28.91
7053	AMEX	USG	Thu, Jul 14, 2016	29.08	29.17	28.43	28.83
7052	AMEX	USG	Wed, Jul 13, 2016	28.97	29.27	28.70	29.11
7051	AMEX	USG	Tue, Jul 12, 2016	28.68	29.11	28.30	28.72
7050	AMEX	USG	Mon, Jul 11, 2016	28.45	28.71	28.32	28.48
7049	AMEX	USG	Fri, Jul 8, 2016	28.11	28.47	27.96	28.26
7048	AMEX	USG	Thu, Jul 7, 2016	27.99	28.44	27.40	27.80
7047	AMEX	USG	Wed, Jul 6, 2016	26.73	27.78	26.61	27.77
7046	AMEX	USG	Tue, Jul 5, 2016	27.08	27.22	26.28	26.65
7045	AMEX	USG	Fri, Jul 1, 2016	26.98	28.17	26.98	27.23
7044	AMEX	USG	Thu, Jun 30, 2016	26.52	26.98	26.20	26.96
7043	AMEX	USG	Wed, Jun 29, 2016	26.06	26.55	25.99	26.43
7042	AMEX	USG	Tue, Jun 28, 2016	25.28	25.84	25.28	25.72
7041	AMEX	USG	Mon, Jun 27, 2016	25.70	25.77	24.72	24.92
7040	AMEX	USG	Fri, Jun 24, 2016	25.70	26.15	25.30	26.04
7039	AMEX	USG	Thu, Jun 23, 2016	26.51	26.74	26.31	26.70
7038	AMEX	USG	Wed, Jun 22, 2016	26.31	26.71	26.09	26.22
7037	AMEX	USG	Tue, Jun 21, 2016	26.71	26.79	26.21	26.38
7036	AMEX	USG	Mon, Jun 20, 2016	26.47	27.10	26.44	26.58
7035	AMEX	USG	Fri, Jun 17, 2016	26.01	26.56	25.95	26.08
7034	AMEX	USG	Thu, Jun 16, 2016	25.51	26.08	25.39	26.03
7033	AMEX	USG	Wed, Jun 15, 2016	26.52	26.62	25.53	25.80
7032	AMEX	USG	Tue, Jun 14, 2016	27.23	27.23	26.29	26.54
7031	AMEX	USG	Mon, Jun 13, 2016	27.28	27.80	27.23	27.26
7030	AMEX	USG	Fri, Jun 10, 2016	27.97	27.97	27.49	27.54
7029	AMEX	USG	Thu, Jun 9, 2016	28.05	28.31	27.70	28.31
7028	AMEX	USG	Wed, Jun 8, 2016	28.33	28.48	27.88	28.13
7027	AMEX	USG	Tue, Jun 7, 2016	28.26	28.57	27.54	28.33
7026	AMEX	USG	Mon, Jun 6, 2016	28.35	28.36	27.84	28.22
7025	AMEX	USG	Fri, Jun 3, 2016	28.52	28.52	28.02	28.31
7024	AMEX	USG	Thu, Jun 2, 2016	29.27	29.27	27.88	28.51
7023	AMEX	USG	Wed, Jun 1, 2016	28.64	29.66	28.34	29.52
7022	AMEX	USG	Tue, May 31, 2016	29.21	29.43	28.73	28.86
7021	AMEX	USG	Fri, May 27, 2016	29.48	29.98	29.18	29.24
7020	AMEX	USG	Thu, May 26, 2016	29.29	29.57	29.17	29.50
7019	AMEX	USG	Wed, May 25, 2016	29.26	29.49	29.14	29.29
7018	AMEX	USG	Tue, May 24, 2016	28.68	29.13	28.47	29.09
7017	AMEX	USG	Mon, May 23, 2016	28.76	28.76	28.30	28.43
7016	AMEX	USG	Fri, May 20, 2016	28.71	28.82	28.01	28.71
7015	AMEX	USG	Thu, May 19, 2016	28.60	28.74	28.22	28.58
7014	AMEX	USG	Wed, May 18, 2016	28.41	29.50	28.35	28.91
7013	AMEX	USG	Tue, May 17, 2016	28.22	28.66	28.00	28.48
7012	AMEX	USG	Mon, May 16, 2016	28.47	28.86	28.11	28.24
7011	AMEX	USG	Fri, May 13, 2016	27.83	28.81	27.73	28.44
7010	AMEX	USG	Thu, May 12, 2016	28.05	28.43	27.53	27.98
7009	AMEX	USG	Wed, May 11, 2016	27.93	28.22	27.64	27.82
7008	AMEX	USG	Tue, May 10, 2016	27.36	28.04	27.18	27.95
7007	AMEX	USG	Mon, May 9, 2016	26.90	27.24	26.82	27.14
7006	AMEX	USG	Fri, May 6, 2016	26.67	27.14	26.40	26.96
7005	AMEX	USG	Thu, May 5, 2016	26.44	26.91	26.39	26.82
7004	AMEX	USG	Wed, May 4, 2016	26.13	26.44	25.84	26.33
7003	AMEX	USG	Tue, May 3, 2016	26.75	26.82	25.93	26.29
7002	AMEX	USG	Mon, May 2, 2016	27.18	27.30	26.72	26.98
7001	AMEX	USG	Fri, Apr 29, 2016	27.55	27.57	26.31	27.01
7000	AMEX	USG	Thu, Apr 28, 2016	28.02	28.43	27.41	27.54
6999	AMEX	USG	Wed, Apr 27, 2016	28.24	28.44	27.71	28.38
6998	AMEX	USG	Tue, Apr 26, 2016	28.36	28.48	27.71	28.29
6997	AMEX	USG	Mon, Apr 25, 2016	28.61	28.67	27.95	28.22
6996	AMEX	USG	Fri, Apr 22, 2016	28.32	29.02	27.98	28.69
6995	AMEX	USG	Thu, Apr 21, 2016	29.40	29.58	27.05	28.05
6994	AMEX	USG	Wed, Apr 20, 2016	26.78	27.64	26.72	27.04
6993	AMEX	USG	Tue, Apr 19, 2016	27.37	27.55	26.61	26.80
6992	AMEX	USG	Mon, Apr 18, 2016	27.07	27.49	26.80	27.24
6991	AMEX	USG	Fri, Apr 15, 2016	26.74	27.25	26.58	27.15
6990	AMEX	USG	Thu, Apr 14, 2016	26.66	27.07	26.39	26.66
6989	AMEX	USG	Wed, Apr 13, 2016	25.95	26.81	25.80	26.67
6988	AMEX	USG	Tue, Apr 12, 2016	26.10	26.30	25.53	25.70
6987	AMEX	USG	Mon, Apr 11, 2016	26.09	26.61	26.04	26.15
6986	AMEX	USG	Fri, Apr 8, 2016	26.27	26.36	25.72	25.85
6985	AMEX	USG	Thu, Apr 7, 2016	25.43	26.08	25.18	26.03
6984	AMEX	USG	Wed, Apr 6, 2016	25.03	25.70	24.98	25.47
6983	AMEX	USG	Tue, Apr 5, 2016	24.91	24.91	24.91	24.91
6982	AMEX	USG	Mon, Apr 4, 2016	25.07	25.38	24.60	24.91
6981	AMEX	USG	Fri, Apr 1, 2016	24.62	25.25	24.30	25.11
6980	AMEX	USG	Thu, Mar 31, 2016	24.40	24.99	24.40	24.81
6979	AMEX	USG	Wed, Mar 30, 2016	24.70	24.77	23.97	24.46
6978	AMEX	USG	Tue, Mar 29, 2016	23.76	24.89	23.76	24.46
6977	AMEX	USG	Mon, Mar 28, 2016	23.30	23.97	23.19	23.77
6976	AMEX	USG	Thu, Mar 24, 2016	23.68	23.68	23.68	23.27
6975	AMEX	USG	Wed, Mar 23, 2016	23.49	23.93	23.39	23.68
6974	AMEX	USG	Tue, Mar 22, 2016	23.37	23.83	23.20	23.63
6973	AMEX	USG	Mon, Mar 21, 2016	23.27	23.90	23.25	23.45
6972	AMEX	USG	Fri, Mar 18, 2016	23.04	23.98	23.04	23.42
6971	AMEX	USG	Thu, Mar 17, 2016	21.81	23.04	21.55	22.92
6970	AMEX	USG	Wed, Mar 16, 2016	21.31	21.89	20.68	21.78
6969	AMEX	USG	Tue, Mar 15, 2016	21.90	21.90	21.90	21.40
6968	AMEX	USG	Mon, Mar 14, 2016	21.92	22.22	21.71	21.90
6967	AMEX	USG	Fri, Mar 11, 2016	21.81	21.81	21.81	22.12
6966	AMEX	USG	Thu, Mar 10, 2016	21.71	21.71	21.71	21.81
6965	AMEX	USG	Wed, Mar 9, 2016	21.54	22.07	20.96	21.71
6964	AMEX	USG	Tue, Mar 8, 2016	22.79	22.79	21.48	21.51
6963	AMEX	USG	Mon, Mar 7, 2016	22.33	23.01	22.28	22.92
6962	AMEX	USG	Fri, Mar 4, 2016	22.29	22.29	22.29	22.47
6961	AMEX	USG	Thu, Mar 3, 2016	21.55	21.55	21.55	22.29
6960	AMEX	USG	Wed, Mar 2, 2016	21.69	21.87	21.12	21.55
6959	AMEX	USG	Tue, Mar 1, 2016	21.50	22.18	21.26	21.82
6958	AMEX	USG	Mon, Feb 29, 2016	21.30	21.71	21.19	21.30
6957	AMEX	USG	Fri, Feb 26, 2016	20.53	21.55	20.42	21.20
6956	AMEX	USG	Thu, Feb 25, 2016	20.23	20.49	19.65	20.31
6955	AMEX	USG	Wed, Feb 24, 2016	20.14	20.28	19.65	20.22
6954	AMEX	USG	Tue, Feb 23, 2016	20.27	20.72	19.75	20.38
6953	AMEX	USG	Mon, Feb 22, 2016	19.98	20.55	19.86	20.37
6952	AMEX	USG	Fri, Feb 19, 2016	19.69	19.97	19.59	19.67
6951	AMEX	USG	Thu, Feb 18, 2016	20.47	20.48	19.60	19.93
6950	AMEX	USG	Wed, Feb 17, 2016	20.67	21.01	20.25	20.37
6949	AMEX	USG	Tue, Feb 16, 2016	19.80	20.66	19.73	20.59
6948	AMEX	USG	Fri, Feb 12, 2016	18.59	19.68	18.52	19.60
6947	AMEX	USG	Thu, Feb 11, 2016	18.75	19.14	17.84	18.31
6946	AMEX	USG	Wed, Feb 10, 2016	19.26	19.54	18.42	19.02
6945	AMEX	USG	Tue, Feb 9, 2016	19.59	19.61	18.26	19.25
6944	AMEX	USG	Mon, Feb 8, 2016	21.01	21.01	18.98	19.49
6943	AMEX	USG	Fri, Feb 5, 2016	20.51	21.44	19.58	21.04
6942	AMEX	USG	Thu, Feb 4, 2016	17.96	19.33	17.81	19.11
6941	AMEX	USG	Wed, Feb 3, 2016	17.63	18.07	16.88	18.04
6940	AMEX	USG	Tue, Feb 2, 2016	17.44	17.71	17.15	17.52
6939	AMEX	USG	Mon, Feb 1, 2016	17.66	18.16	17.52	17.60
6938	AMEX	USG	Fri, Jan 29, 2016	16.65	18.33	16.55	17.89
6937	AMEX	USG	Thu, Jan 28, 2016	16.64	16.98	16.38	16.48
6936	AMEX	USG	Wed, Jan 27, 2016	16.93	17.09	16.42	16.51
6935	AMEX	USG	Tue, Jan 26, 2016	16.38	17.13	15.85	16.95
6934	AMEX	USG	Mon, Jan 25, 2016	18.14	18.19	17.05	17.07
6933	AMEX	USG	Fri, Jan 22, 2016	18.07	19.18	18.07	18.49
6932	AMEX	USG	Thu, Jan 21, 2016	17.66	17.99	17.48	17.76
6931	AMEX	USG	Wed, Jan 20, 2016	17.64	17.80	16.17	17.68
6930	AMEX	USG	Tue, Jan 19, 2016	18.76	18.95	17.84	18.02
6929	AMEX	USG	Fri, Jan 15, 2016	18.80	18.98	18.18	18.54
6928	AMEX	USG	Thu, Jan 14, 2016	19.96	19.96	19.08	19.52
6927	AMEX	USG	Wed, Jan 13, 2016	21.17	21.51	19.82	19.86
6926	AMEX	USG	Tue, Jan 12, 2016	21.56	21.75	20.71	21.09
6925	AMEX	USG	Mon, Jan 11, 2016	21.80	21.82	20.91	21.33
6924	AMEX	USG	Fri, Jan 8, 2016	22.58	22.74	21.68	21.76
6923	AMEX	USG	Thu, Jan 7, 2016	22.85	23.22	22.30	22.41
6922	AMEX	USG	Wed, Jan 6, 2016	23.89	24.01	23.07	23.30
6921	AMEX	USG	Tue, Jan 5, 2016	24.60	24.93	24.03	24.23
6920	AMEX	USG	Mon, Jan 4, 2016	23.99	24.51	23.86	24.48
6919	AMEX	USG	Thu, Dec 31, 2015	24.24	24.53	24.09	24.29
6918	AMEX	USG	Wed, Dec 30, 2015	24.12	24.54	24.10	24.42
6917	AMEX	USG	Tue, Dec 29, 2015	24.26	24.36	23.84	24.19
6916	AMEX	USG	Mon, Dec 28, 2015	24.08	24.20	23.56	24.14
6915	AMEX	USG	Thu, Dec 24, 2015	23.61	24.39	23.60	24.23
6914	AMEX	USG	Wed, Dec 23, 2015	23.52	23.67	23.37	23.60
6913	AMEX	USG	Tue, Dec 22, 2015	23.25	23.49	23.10	23.36
6912	AMEX	USG	Mon, Dec 21, 2015	23.74	24.12	23.10	23.22
6911	AMEX	USG	Fri, Dec 18, 2015	24.27	24.39	23.63	23.69
6910	AMEX	USG	Thu, Dec 17, 2015	24.51	24.65	23.74	24.44
6909	AMEX	USG	Wed, Dec 16, 2015	23.97	24.62	23.85	24.52
6908	AMEX	USG	Tue, Dec 15, 2015	23.25	24.11	23.20	23.96
6907	AMEX	USG	Mon, Dec 14, 2015	23.24	23.77	23.04	23.19
6906	AMEX	USG	Fri, Dec 11, 2015	23.44	23.54	23.17	23.25
6905	AMEX	USG	Thu, Dec 10, 2015	23.30	23.80	23.15	23.71
6904	AMEX	USG	Wed, Dec 9, 2015	23.61	24.25	23.21	23.31
6903	AMEX	USG	Tue, Dec 8, 2015	23.20	23.94	22.96	23.63
6902	AMEX	USG	Mon, Dec 7, 2015	22.92	23.61	22.88	23.51
6901	AMEX	USG	Fri, Dec 4, 2015	23.25	23.25	22.75	22.91
6900	AMEX	USG	Thu, Dec 3, 2015	23.88	23.97	22.80	23.02
6899	AMEX	USG	Wed, Dec 2, 2015	24.29	24.63	23.76	23.81
6898	AMEX	USG	Tue, Dec 1, 2015	24.20	24.47	24.03	24.29
6897	AMEX	USG	Mon, Nov 30, 2015	24.21	24.35	23.96	24.08
6896	AMEX	USG	Fri, Nov 27, 2015	24.30	24.45	24.10	24.14
6895	AMEX	USG	Wed, Nov 25, 2015	24.26	24.44	24.06	24.32
6894	AMEX	USG	Tue, Nov 24, 2015	24.14	24.62	24.00	24.28
6893	AMEX	USG	Mon, Nov 23, 2015	24.61	24.90	24.21	24.24
6892	AMEX	USG	Fri, Nov 20, 2015	25.16	25.16	24.48	24.56
6891	AMEX	USG	Thu, Nov 19, 2015	25.65	25.66	24.88	25.03
6890	AMEX	USG	Wed, Nov 18, 2015	24.90	25.81	24.90	25.66
6889	AMEX	USG	Tue, Nov 17, 2015	24.47	24.91	24.34	24.59
6888	AMEX	USG	Mon, Nov 16, 2015	24.02	24.50	23.98	24.46
6887	AMEX	USG	Fri, Nov 13, 2015	23.79	24.36	23.58	24.03
6886	AMEX	USG	Thu, Nov 12, 2015	23.69	23.95	23.43	23.81
6885	AMEX	USG	Wed, Nov 11, 2015	23.94	24.12	23.72	23.96
6884	AMEX	USG	Tue, Nov 10, 2015	23.98	24.17	23.42	23.84
6883	AMEX	USG	Mon, Nov 9, 2015	24.59	24.62	23.86	23.99
6882	AMEX	USG	Fri, Nov 6, 2015	24.59	24.86	24.34	24.62
6881	AMEX	USG	Thu, Nov 5, 2015	23.94	24.69	23.68	24.57
6880	AMEX	USG	Wed, Nov 4, 2015	23.65	23.98	23.52	23.91
6879	AMEX	USG	Tue, Nov 3, 2015	23.54	23.82	23.40	23.66
6878	AMEX	USG	Mon, Nov 2, 2015	23.51	23.77	23.40	23.63
6877	AMEX	USG	Fri, Oct 30, 2015	23.74	23.85	23.39	23.57
6876	AMEX	USG	Thu, Oct 29, 2015	23.38	23.78	23.28	23.69
6875	AMEX	USG	Wed, Oct 28, 2015	23.42	24.21	23.30	23.57
6874	AMEX	USG	Tue, Oct 27, 2015	23.90	24.12	23.17	23.33
6873	AMEX	USG	Mon, Oct 26, 2015	23.83	24.42	23.58	24.11
6872	AMEX	USG	Fri, Oct 23, 2015	25.02	25.15	23.74	23.91
6871	AMEX	USG	Thu, Oct 22, 2015	25.15	26.21	24.56	25.14
6870	AMEX	USG	Wed, Oct 21, 2015	26.56	26.74	25.59	25.93
6869	AMEX	USG	Tue, Oct 20, 2015	26.32	26.64	25.87	26.18
6868	AMEX	USG	Mon, Oct 19, 2015	26.29	26.66	26.16	26.42
6867	AMEX	USG	Fri, Oct 16, 2015	26.02	26.41	25.78	26.35
6866	AMEX	USG	Thu, Oct 15, 2015	25.61	26.16	25.39	26.02
6865	AMEX	USG	Wed, Oct 14, 2015	26.18	26.54	25.55	25.61
6864	AMEX	USG	Tue, Oct 13, 2015	26.16	26.71	25.81	26.15
6863	AMEX	USG	Mon, Oct 12, 2015	26.38	26.52	25.82	26.32
6862	AMEX	USG	Fri, Oct 9, 2015	27.49	27.72	26.33	26.36
6861	AMEX	USG	Thu, Oct 8, 2015	27.32	27.81	27.12	27.58
6860	AMEX	USG	Wed, Oct 7, 2015	27.41	27.59	27.19	27.40
6859	AMEX	USG	Tue, Oct 6, 2015	27.93	27.99	27.10	27.31
6858	AMEX	USG	Mon, Oct 5, 2015	27.60	28.03	27.24	28.00
6857	AMEX	USG	Fri, Oct 2, 2015	26.78	27.37	26.54	27.37
6856	AMEX	USG	Thu, Oct 1, 2015	26.66	27.12	26.50	27.02
6855	AMEX	USG	Wed, Sep 30, 2015	26.13	26.66	26.03	26.62
6854	AMEX	USG	Tue, Sep 29, 2015	26.51	26.54	25.67	25.89
6853	AMEX	USG	Mon, Sep 28, 2015	27.65	27.73	26.14	26.45
6852	AMEX	USG	Fri, Sep 25, 2015	28.01	28.58	27.74	27.81
6851	AMEX	USG	Thu, Sep 24, 2015	27.79	27.97	27.39	27.86
6850	AMEX	USG	Wed, Sep 23, 2015	28.47	28.54	27.88	28.01
6849	AMEX	USG	Tue, Sep 22, 2015	28.91	28.92	28.18	28.34
6848	AMEX	USG	Mon, Sep 21, 2015	29.05	29.85	28.97	29.24
6847	AMEX	USG	Fri, Sep 18, 2015	29.68	29.68	28.78	28.93
6846	AMEX	USG	Thu, Sep 17, 2015	29.86	30.41	29.75	29.95
6845	AMEX	USG	Wed, Sep 16, 2015	30.17	30.34	29.71	29.84
6844	AMEX	USG	Tue, Sep 15, 2015	30.38	30.45	29.80	30.25
6843	AMEX	USG	Mon, Sep 14, 2015	30.28	30.46	30.09	30.22
6842	AMEX	USG	Fri, Sep 11, 2015	30.39	30.48	29.98	30.22
6841	AMEX	USG	Thu, Sep 10, 2015	30.33	30.60	30.06	30.49
6840	AMEX	USG	Wed, Sep 9, 2015	30.99	31.14	30.25	30.32
6839	AMEX	USG	Tue, Sep 8, 2015	30.25	30.82	30.04	30.76
6838	AMEX	USG	Fri, Sep 4, 2015	30.20	30.30	29.54	29.75
6837	AMEX	USG	Thu, Sep 3, 2015	30.50	30.91	30.31	30.53
6836	AMEX	USG	Wed, Sep 2, 2015	29.95	30.39	29.58	30.38
6835	AMEX	USG	Tue, Sep 1, 2015	29.83	30.27	29.43	29.63
6834	AMEX	USG	Mon, Aug 31, 2015	30.27	30.88	29.99	30.51
6833	AMEX	USG	Fri, Aug 28, 2015	29.98	30.65	29.79	30.33
6832	AMEX	USG	Thu, Aug 27, 2015	29.32	30.18	29.06	30.07
6831	AMEX	USG	Wed, Aug 26, 2015	29.76	30.00	28.03	28.83
6830	AMEX	USG	Tue, Aug 25, 2015	30.76	30.76	29.12	29.17
6829	AMEX	USG	Mon, Aug 24, 2015	27.07	30.55	26.77	29.61
6828	AMEX	USG	Fri, Aug 21, 2015	31.24	31.77	30.52	30.54
6827	AMEX	USG	Thu, Aug 20, 2015	32.35	32.69	31.58	31.62
6826	AMEX	USG	Wed, Aug 19, 2015	32.50	32.88	32.41	32.66
6825	AMEX	USG	Tue, Aug 18, 2015	32.27	32.76	32.24	32.73
6824	AMEX	USG	Mon, Aug 17, 2015	31.91	32.38	31.70	32.18
6823	AMEX	USG	Fri, Aug 14, 2015	31.42	32.18	31.42	32.08
6822	AMEX	USG	Thu, Aug 13, 2015	32.20	32.68	31.53	32.05
6821	AMEX	USG	Wed, Aug 12, 2015	31.35	31.77	31.08	31.70
6820	AMEX	USG	Tue, Aug 11, 2015	31.68	32.34	31.63	31.85
6819	AMEX	USG	Mon, Aug 10, 2015	31.60	32.32	31.50	32.00
6818	AMEX	USG	Fri, Aug 7, 2015	31.08	31.47	30.99	31.45
6817	AMEX	USG	Thu, Aug 6, 2015	30.74	31.22	30.63	31.19
6816	AMEX	USG	Wed, Aug 5, 2015	30.53	31.06	30.17	30.61
6815	AMEX	USG	Tue, Aug 4, 2015	30.31	31.40	30.12	30.81
6814	AMEX	USG	Mon, Aug 3, 2015	30.99	31.07	30.27	30.46
6813	AMEX	USG	Fri, Jul 31, 2015	30.98	31.08	30.71	30.98
6812	AMEX	USG	Thu, Jul 30, 2015	30.08	31.03	29.95	30.82
6811	AMEX	USG	Wed, Jul 29, 2015	29.51	30.30	29.51	30.18
6810	AMEX	USG	Tue, Jul 28, 2015	29.70	29.98	29.14	29.42
6809	AMEX	USG	Mon, Jul 27, 2015	28.86	29.80	28.63	29.23
6808	AMEX	USG	Fri, Jul 24, 2015	29.00	29.41	28.50	28.92
6807	AMEX	USG	Thu, Jul 23, 2015	28.05	29.57	27.99	28.86
6806	AMEX	USG	Wed, Jul 22, 2015	26.36	27.30	26.35	27.12
6805	AMEX	USG	Tue, Jul 21, 2015	26.42	26.78	26.29	26.49
6804	AMEX	USG	Mon, Jul 20, 2015	26.54	26.59	26.12	26.46
6803	AMEX	USG	Fri, Jul 17, 2015	26.76	26.85	26.41	26.46
6802	AMEX	USG	Thu, Jul 16, 2015	26.64	26.78	26.53	26.69
6801	AMEX	USG	Wed, Jul 15, 2015	27.42	27.50	26.49	26.50
6800	AMEX	USG	Tue, Jul 14, 2015	27.13	27.38	27.01	27.35
6799	AMEX	USG	Mon, Jul 13, 2015	27.17	27.38	27.07	27.21
6798	AMEX	USG	Fri, Jul 10, 2015	26.84	27.21	26.69	26.98
6797	AMEX	USG	Thu, Jul 9, 2015	27.10	27.22	26.62	26.68
6796	AMEX	USG	Wed, Jul 8, 2015	27.10	27.21	26.59	26.72
6795	AMEX	USG	Tue, Jul 7, 2015	27.54	27.68	26.75	27.22
6794	AMEX	USG	Mon, Jul 6, 2015	27.45	28.41	27.34	27.53
6793	AMEX	USG	Thu, Jul 2, 2015	27.96	28.08	27.51	27.75
6792	AMEX	USG	Wed, Jul 1, 2015	28.03	28.15	27.47	27.89
6791	AMEX	USG	Tue, Jun 30, 2015	27.60	28.05	27.53	27.79
6790	AMEX	USG	Mon, Jun 29, 2015	27.98	28.29	27.46	27.52
6789	AMEX	USG	Fri, Jun 26, 2015	28.22	28.57	27.84	28.45
6788	AMEX	USG	Thu, Jun 25, 2015	28.14	28.33	28.01	28.13
6787	AMEX	USG	Wed, Jun 24, 2015	28.06	28.70	28.05	28.13
6786	AMEX	USG	Tue, Jun 23, 2015	27.93	28.05	27.71	28.01
6785	AMEX	USG	Mon, Jun 22, 2015	27.35	27.97	27.11	27.85
6784	AMEX	USG	Fri, Jun 19, 2015	27.17	27.34	27.06	27.20
6783	AMEX	USG	Thu, Jun 18, 2015	26.89	27.19	26.89	27.05
6782	AMEX	USG	Wed, Jun 17, 2015	26.81	26.91	26.20	26.86
6781	AMEX	USG	Tue, Jun 16, 2015	26.99	27.25	26.64	26.80
6780	AMEX	USG	Mon, Jun 15, 2015	27.05	27.22	26.80	26.99
6779	AMEX	USG	Fri, Jun 12, 2015	27.65	27.85	27.23	27.28
6778	AMEX	USG	Thu, Jun 11, 2015	27.57	27.97	27.52	27.68
6777	AMEX	USG	Wed, Jun 10, 2015	27.56	27.75	27.39	27.46
6776	AMEX	USG	Tue, Jun 9, 2015	27.52	27.72	27.16	27.43
6775	AMEX	USG	Mon, Jun 8, 2015	28.26	28.27	27.43	27.47
6774	AMEX	USG	Fri, Jun 5, 2015	28.31	28.46	28.00	28.34
6773	AMEX	USG	Thu, Jun 4, 2015	28.84	29.02	28.38	28.40
6772	AMEX	USG	Wed, Jun 3, 2015	28.92	29.07	28.75	28.99
6771	AMEX	USG	Tue, Jun 2, 2015	29.07	29.20	28.90	28.96
6770	AMEX	USG	Mon, Jun 1, 2015	28.87	29.20	28.59	29.08
6769	AMEX	USG	Fri, May 29, 2015	28.70	29.16	28.65	28.84
6768	AMEX	USG	Thu, May 28, 2015	28.63	28.82	28.36	28.76
6767	AMEX	USG	Wed, May 27, 2015	28.57	28.78	28.20	28.70
6766	AMEX	USG	Tue, May 26, 2015	28.24	28.61	28.05	28.55
6765	AMEX	USG	Fri, May 22, 2015	28.76	28.96	28.27	28.36
6764	AMEX	USG	Thu, May 21, 2015	28.32	28.88	28.23	28.78
6763	AMEX	USG	Wed, May 20, 2015	28.66	28.69	28.16	28.37
6762	AMEX	USG	Tue, May 19, 2015	28.51	29.35	28.50	28.61
6761	AMEX	USG	Mon, May 18, 2015	28.05	28.45	28.02	28.33
6760	AMEX	USG	Fri, May 15, 2015	27.76	28.26	27.50	28.10
6759	AMEX	USG	Thu, May 14, 2015	27.80	27.94	27.42	27.79
6758	AMEX	USG	Wed, May 13, 2015	27.10	27.69	27.04	27.55
6757	AMEX	USG	Tue, May 12, 2015	27.39	27.41	26.88	26.96
6756	AMEX	USG	Mon, May 11, 2015	27.72	27.94	27.38	27.50
6755	AMEX	USG	Fri, May 8, 2015	27.04	27.81	27.04	27.73
6754	AMEX	USG	Thu, May 7, 2015	26.49	26.98	26.48	26.79
6753	AMEX	USG	Wed, May 6, 2015	27.02	27.04	26.39	26.58
6752	AMEX	USG	Tue, May 5, 2015	27.05	27.25	26.86	26.98
6751	AMEX	USG	Mon, May 4, 2015	27.13	27.25	26.81	27.07
6750	AMEX	USG	Fri, May 1, 2015	26.60	27.21	26.40	27.12
6749	AMEX	USG	Thu, Apr 30, 2015	27.23	27.42	26.52	26.54
6748	AMEX	USG	Wed, Apr 29, 2015	27.68	27.75	27.24	27.32
6747	AMEX	USG	Tue, Apr 28, 2015	28.38	28.55	27.86	27.87
6746	AMEX	USG	Mon, Apr 27, 2015	28.12	28.60	27.93	28.40
6745	AMEX	USG	Fri, Apr 24, 2015	27.10	28.09	26.91	28.06
6744	AMEX	USG	Thu, Apr 23, 2015	27.24	27.95	26.73	27.13
6743	AMEX	USG	Wed, Apr 22, 2015	26.25	27.00	26.19	26.73
6742	AMEX	USG	Tue, Apr 21, 2015	26.06	26.31	25.80	26.22
6741	AMEX	USG	Mon, Apr 20, 2015	26.42	26.95	25.92	26.01
6740	AMEX	USG	Fri, Apr 17, 2015	25.67	26.35	25.52	26.26
6739	AMEX	USG	Thu, Apr 16, 2015	26.46	26.51	25.87	26.00
6738	AMEX	USG	Wed, Apr 15, 2015	26.46	26.93	26.18	26.62
6737	AMEX	USG	Tue, Apr 14, 2015	26.32	26.43	25.95	26.40
6736	AMEX	USG	Mon, Apr 13, 2015	26.22	26.45	26.11	26.29
6735	AMEX	USG	Fri, Apr 10, 2015	26.11	26.28	25.94	26.28
6734	AMEX	USG	Thu, Apr 9, 2015	26.33	26.45	25.83	26.17
6733	AMEX	USG	Wed, Apr 8, 2015	26.07	26.39	26.00	26.38
6732	AMEX	USG	Tue, Apr 7, 2015	26.24	26.35	26.02	26.09
6731	AMEX	USG	Mon, Apr 6, 2015	26.34	26.56	25.90	26.25
6730	AMEX	USG	Thu, Apr 2, 2015	26.31	26.77	26.26	26.53
6729	AMEX	USG	Wed, Apr 1, 2015	26.62	26.78	26.20	26.35
6728	AMEX	USG	Tue, Mar 31, 2015	26.26	26.88	26.21	26.70
6727	AMEX	USG	Mon, Mar 30, 2015	26.07	26.47	26.03	26.41
6726	AMEX	USG	Fri, Mar 27, 2015	25.72	26.03	25.70	25.94
6725	AMEX	USG	Thu, Mar 26, 2015	26.05	26.18	25.51	25.72
6724	AMEX	USG	Wed, Mar 25, 2015	26.91	26.96	25.95	26.17
6723	AMEX	USG	Tue, Mar 24, 2015	27.00	27.32	26.67	26.84
6722	AMEX	USG	Mon, Mar 23, 2015	26.59	27.00	26.59	26.99
6721	AMEX	USG	Fri, Mar 20, 2015	26.50	26.81	26.36	26.69
6720	AMEX	USG	Thu, Mar 19, 2015	25.64	26.53	25.50	26.28
6719	AMEX	USG	Wed, Mar 18, 2015	25.84	25.99	24.61	25.39
6718	AMEX	USG	Tue, Mar 17, 2015	26.69	27.03	26.52	26.65
6717	AMEX	USG	Mon, Mar 16, 2015	26.89	27.12	26.58	26.79
6716	AMEX	USG	Fri, Mar 13, 2015	27.37	27.37	26.59	26.83
6715	AMEX	USG	Thu, Mar 12, 2015	28.00	28.17	27.25	27.48
6714	AMEX	USG	Wed, Mar 11, 2015	27.74	27.90	27.35	27.85
6713	AMEX	USG	Tue, Mar 10, 2015	28.00	28.24	27.64	27.71
6712	AMEX	USG	Mon, Mar 9, 2015	28.15	28.45	28.14	28.20
6711	AMEX	USG	Fri, Mar 6, 2015	28.10	28.35	27.99	28.14
6710	AMEX	USG	Thu, Mar 5, 2015	28.07	28.44	27.92	28.41
6709	AMEX	USG	Wed, Mar 4, 2015	27.70	28.13	27.32	28.11
6708	AMEX	USG	Tue, Mar 3, 2015	28.16	28.37	27.80	27.83
6707	AMEX	USG	Mon, Mar 2, 2015	28.17	28.30	27.77	28.15
6706	AMEX	USG	Fri, Feb 27, 2015	28.59	28.80	28.12	28.19
6705	AMEX	USG	Thu, Feb 26, 2015	28.60	28.74	28.22	28.48
6704	AMEX	USG	Wed, Feb 25, 2015	29.69	29.71	27.90	28.49
6703	AMEX	USG	Tue, Feb 24, 2015	29.43	30.00	29.41	29.72
6702	AMEX	USG	Mon, Feb 23, 2015	29.35	29.57	29.05	29.22
6701	AMEX	USG	Fri, Feb 20, 2015	29.50	29.50	29.06	29.29
6700	AMEX	USG	Thu, Feb 19, 2015	29.36	29.82	29.31	29.47
6699	AMEX	USG	Wed, Feb 18, 2015	29.40	29.62	29.11	29.44
6698	AMEX	USG	Tue, Feb 17, 2015	29.31	29.65	29.15	29.44
6697	AMEX	USG	Fri, Feb 13, 2015	28.72	29.62	28.72	29.53
6696	AMEX	USG	Thu, Feb 12, 2015	27.70	28.65	27.70	28.63
6695	AMEX	USG	Wed, Feb 11, 2015	28.63	28.63	27.63	27.74
6694	AMEX	USG	Tue, Feb 10, 2015	28.52	28.71	28.18	28.56
6693	AMEX	USG	Mon, Feb 9, 2015	27.94	28.31	27.86	28.17
6692	AMEX	USG	Fri, Feb 6, 2015	28.74	29.04	27.54	28.04
6691	AMEX	USG	Thu, Feb 5, 2015	30.00	30.15	28.64	29.32
6690	AMEX	USG	Wed, Feb 4, 2015	30.37	31.38	30.24	30.99
6689	AMEX	USG	Tue, Feb 3, 2015	30.56	30.90	30.15	30.58
6688	AMEX	USG	Mon, Feb 2, 2015	30.71	31.00	29.85	30.34
6687	AMEX	USG	Fri, Jan 30, 2015	30.59	30.99	30.25	30.45
6686	AMEX	USG	Thu, Jan 29, 2015	30.70	31.19	30.35	30.85
6685	AMEX	USG	Wed, Jan 28, 2015	30.99	31.25	30.57	30.63
6684	AMEX	USG	Tue, Jan 27, 2015	29.43	30.69	29.26	30.24
6683	AMEX	USG	Mon, Jan 26, 2015	29.23	30.09	28.81	29.87
6682	AMEX	USG	Fri, Jan 23, 2015	28.94	29.20	28.67	29.02
6681	AMEX	USG	Thu, Jan 22, 2015	28.67	29.07	28.27	28.91
6680	AMEX	USG	Wed, Jan 21, 2015	27.91	28.67	27.85	28.49
6679	AMEX	USG	Tue, Jan 20, 2015	28.85	28.89	27.90	27.91
6678	AMEX	USG	Fri, Jan 16, 2015	28.81	28.95	28.02	28.91
6677	AMEX	USG	Thu, Jan 15, 2015	30.23	30.46	28.59	28.95
6676	AMEX	USG	Wed, Jan 14, 2015	29.15	29.87	29.06	29.85
6675	AMEX	USG	Tue, Jan 13, 2015	30.79	31.31	29.03	29.53
6674	AMEX	USG	Mon, Jan 12, 2015	30.03	30.93	29.84	30.45
6673	AMEX	USG	Fri, Jan 9, 2015	28.60	30.23	28.51	30.03
6672	AMEX	USG	Thu, Jan 8, 2015	27.33	28.70	27.29	28.47
6671	AMEX	USG	Wed, Jan 7, 2015	26.91	27.37	26.71	27.03
6670	AMEX	USG	Tue, Jan 6, 2015	27.16	27.50	26.38	26.69
6669	AMEX	USG	Mon, Jan 5, 2015	27.59	27.59	26.87	27.17
6668	AMEX	USG	Fri, Jan 2, 2015	28.15	28.20	27.27	27.60
6667	AMEX	USG	Wed, Dec 31, 2014	28.01	28.30	27.87	27.99
6666	AMEX	USG	Tue, Dec 30, 2014	28.11	28.47	27.74	27.91
6665	AMEX	USG	Mon, Dec 29, 2014	27.93	28.48	27.92	28.22
6664	AMEX	USG	Fri, Dec 26, 2014	27.97	28.13	27.87	27.92
6663	AMEX	USG	Wed, Dec 24, 2014	27.93	28.10	27.75	27.91
6662	AMEX	USG	Tue, Dec 23, 2014	27.46	28.35	27.36	27.89
6661	AMEX	USG	Mon, Dec 22, 2014	27.29	27.43	26.95	27.35
6660	AMEX	USG	Fri, Dec 19, 2014	27.23	27.46	27.01	27.32
6659	AMEX	USG	Thu, Dec 18, 2014	27.00	27.26	26.63	27.15
6658	AMEX	USG	Wed, Dec 17, 2014	26.61	26.84	26.41	26.59
6657	AMEX	USG	Tue, Dec 16, 2014	26.28	27.05	26.23	26.59
6656	AMEX	USG	Mon, Dec 15, 2014	26.64	26.96	26.03	26.40
6655	AMEX	USG	Fri, Dec 12, 2014	27.33	27.36	26.45	26.54
6654	AMEX	USG	Thu, Dec 11, 2014	27.64	27.87	27.40	27.40
6653	AMEX	USG	Wed, Dec 10, 2014	28.53	28.55	27.46	27.51
6652	AMEX	USG	Tue, Dec 9, 2014	28.13	28.69	27.97	28.66
6651	AMEX	USG	Mon, Dec 8, 2014	28.63	28.88	28.17	28.43
6650	AMEX	USG	Fri, Dec 5, 2014	28.64	29.19	28.55	28.68
6649	AMEX	USG	Thu, Dec 4, 2014	28.73	28.90	28.45	28.72
6648	AMEX	USG	Wed, Dec 3, 2014	28.48	29.07	28.48	28.78
6647	AMEX	USG	Tue, Dec 2, 2014	28.37	28.74	28.31	28.51
6646	AMEX	USG	Mon, Dec 1, 2014	28.71	28.72	28.30	28.35
6645	AMEX	USG	Fri, Nov 28, 2014	28.97	28.97	28.62	28.81
6644	AMEX	USG	Wed, Nov 26, 2014	29.47	29.48	28.93	29.09
6643	AMEX	USG	Tue, Nov 25, 2014	29.63	29.86	29.33	29.50
6642	AMEX	USG	Mon, Nov 24, 2014	29.57	29.77	29.43	29.65
6641	AMEX	USG	Fri, Nov 21, 2014	29.40	29.64	29.10	29.51
6640	AMEX	USG	Thu, Nov 20, 2014	28.00	29.07	27.94	29.03
6639	AMEX	USG	Wed, Nov 19, 2014	28.08	28.36	27.82	28.08
6638	AMEX	USG	Tue, Nov 18, 2014	27.79	28.30	27.79	28.08
6637	AMEX	USG	Mon, Nov 17, 2014	27.76	27.92	27.64	27.78
6636	AMEX	USG	Fri, Nov 14, 2014	27.80	28.11	27.59	27.85
6635	AMEX	USG	Thu, Nov 13, 2014	28.01	28.16	27.63	27.75
6634	AMEX	USG	Wed, Nov 12, 2014	28.07	28.31	28.01	28.13
6633	AMEX	USG	Tue, Nov 11, 2014	27.79	28.32	27.74	28.24
6632	AMEX	USG	Mon, Nov 10, 2014	28.00	28.51	27.71	27.88
6631	AMEX	USG	Fri, Nov 7, 2014	27.70	28.19	27.57	27.83
6630	AMEX	USG	Thu, Nov 6, 2014	26.54	27.69	26.38	27.67
6629	AMEX	USG	Wed, Nov 5, 2014	26.59	26.91	26.32	26.52
6628	AMEX	USG	Tue, Nov 4, 2014	26.58	26.73	26.22	26.42
6627	AMEX	USG	Mon, Nov 3, 2014	26.91	26.91	26.47	26.68
6626	AMEX	USG	Fri, Oct 31, 2014	26.93	27.37	26.69	26.86
6625	AMEX	USG	Thu, Oct 30, 2014	26.23	26.68	25.96	26.49
6624	AMEX	USG	Wed, Oct 29, 2014	26.75	26.89	26.03	26.32
6623	AMEX	USG	Tue, Oct 28, 2014	26.53	27.01	26.39	26.70
6622	AMEX	USG	Mon, Oct 27, 2014	26.59	26.62	26.09	26.62
6621	AMEX	USG	Fri, Oct 24, 2014	26.50	26.91	25.97	26.91
6620	AMEX	USG	Thu, Oct 23, 2014	26.52	27.31	25.88	26.51
6619	AMEX	USG	Wed, Oct 22, 2014	28.02	28.12	26.82	26.94
6618	AMEX	USG	Tue, Oct 21, 2014	26.82	27.84	26.77	27.76
6617	AMEX	USG	Mon, Oct 20, 2014	26.65	27.16	26.47	26.69
6616	AMEX	USG	Fri, Oct 17, 2014	27.00	27.14	26.24	26.68
6615	AMEX	USG	Thu, Oct 16, 2014	25.40	26.96	25.34	26.76
6614	AMEX	USG	Wed, Oct 15, 2014	24.91	26.05	24.56	25.88
6613	AMEX	USG	Tue, Oct 14, 2014	24.78	25.72	24.55	25.32
6612	AMEX	USG	Mon, Oct 13, 2014	25.53	26.11	24.53	24.55
6611	AMEX	USG	Fri, Oct 10, 2014	25.54	26.10	25.12	25.21
6610	AMEX	USG	Thu, Oct 9, 2014	26.53	26.69	25.57	25.70
6609	AMEX	USG	Wed, Oct 8, 2014	26.36	26.73	25.85	26.69
6608	AMEX	USG	Tue, Oct 7, 2014	26.70	26.83	26.35	26.40
6607	AMEX	USG	Mon, Oct 6, 2014	27.34	27.41	26.67	26.86
6606	AMEX	USG	Fri, Oct 3, 2014	27.36	27.54	27.14	27.29
6605	AMEX	USG	Thu, Oct 2, 2014	27.12	27.34	26.57	27.13
6604	AMEX	USG	Wed, Oct 1, 2014	27.47	27.49	27.05	27.15
6603	AMEX	USG	Tue, Sep 30, 2014	28.13	28.19	27.39	27.49
6602	AMEX	USG	Mon, Sep 29, 2014	28.02	28.38	27.96	28.05
6601	AMEX	USG	Fri, Sep 26, 2014	28.10	28.32	27.86	28.30
6600	AMEX	USG	Thu, Sep 25, 2014	28.44	28.50	28.01	28.07
6599	AMEX	USG	Wed, Sep 24, 2014	28.03	28.52	27.79	28.49
6598	AMEX	USG	Tue, Sep 23, 2014	28.03	28.49	27.82	28.12
6597	AMEX	USG	Mon, Sep 22, 2014	28.71	28.84	28.01	28.16
6596	AMEX	USG	Fri, Sep 19, 2014	29.34	29.41	28.43	28.78
6595	AMEX	USG	Thu, Sep 18, 2014	29.73	29.73	29.22	29.24
6594	AMEX	USG	Wed, Sep 17, 2014	29.35	29.98	29.35	29.71
6593	AMEX	USG	Tue, Sep 16, 2014	28.95	29.18	28.75	29.16
6592	AMEX	USG	Mon, Sep 15, 2014	29.21	29.32	28.84	29.12
6591	AMEX	USG	Fri, Sep 12, 2014	30.02	30.09	29.16	29.26
6590	AMEX	USG	Thu, Sep 11, 2014	29.52	30.09	29.48	30.00
6589	AMEX	USG	Wed, Sep 10, 2014	29.86	30.00	29.43	29.70
6588	AMEX	USG	Tue, Sep 9, 2014	29.96	30.39	29.78	29.95
6587	AMEX	USG	Mon, Sep 8, 2014	29.46	30.44	29.43	30.00
6586	AMEX	USG	Fri, Sep 5, 2014	29.36	29.63	29.27	29.46
6585	AMEX	USG	Thu, Sep 4, 2014	29.39	29.67	29.34	29.39
6584	AMEX	USG	Wed, Sep 3, 2014	29.82	29.85	29.17	29.30
6583	AMEX	USG	Tue, Sep 2, 2014	29.42	29.80	29.26	29.69
6582	AMEX	USG	Fri, Aug 29, 2014	29.05	29.08	28.86	28.97
6581	AMEX	USG	Thu, Aug 28, 2014	28.72	29.06	28.51	29.00
6580	AMEX	USG	Wed, Aug 27, 2014	29.14	29.19	28.69	28.89
6579	AMEX	USG	Tue, Aug 26, 2014	28.95	29.31	28.76	29.23
6578	AMEX	USG	Mon, Aug 25, 2014	29.23	29.35	28.72	28.88
6577	AMEX	USG	Fri, Aug 22, 2014	29.06	29.29	28.89	29.17
6576	AMEX	USG	Thu, Aug 21, 2014	29.16	29.23	28.80	29.13
6575	AMEX	USG	Wed, Aug 20, 2014	29.04	29.21	28.93	29.10
6574	AMEX	USG	Tue, Aug 19, 2014	28.90	29.43	28.89	29.19
6573	AMEX	USG	Mon, Aug 18, 2014	28.06	28.68	28.03	28.48
6572	AMEX	USG	Fri, Aug 15, 2014	27.66	28.00	27.06	28.00
6571	AMEX	USG	Thu, Aug 14, 2014	27.09	27.59	26.99	27.54
6570	AMEX	USG	Wed, Aug 13, 2014	26.93	27.06	26.75	27.06
6569	AMEX	USG	Tue, Aug 12, 2014	27.32	27.35	26.59	26.84
6568	AMEX	USG	Mon, Aug 11, 2014	27.45	27.67	27.36	27.39
6567	AMEX	USG	Fri, Aug 8, 2014	26.78	27.58	26.76	27.36
6566	AMEX	USG	Thu, Aug 7, 2014	26.82	27.06	26.59	26.72
6565	AMEX	USG	Wed, Aug 6, 2014	26.30	26.97	26.30	26.72
6564	AMEX	USG	Tue, Aug 5, 2014	26.69	27.10	26.33	26.54
6563	AMEX	USG	Mon, Aug 4, 2014	26.83	27.16	26.55	26.83
6562	AMEX	USG	Fri, Aug 1, 2014	26.48	26.81	26.25	26.75
6561	AMEX	USG	Thu, Jul 31, 2014	26.52	26.75	26.09	26.45
6560	AMEX	USG	Wed, Jul 30, 2014	27.25	27.35	26.71	26.82
6559	AMEX	USG	Tue, Jul 29, 2014	27.58	27.94	27.06	27.09
6558	AMEX	USG	Mon, Jul 28, 2014	28.08	28.08	27.34	27.40
6557	AMEX	USG	Fri, Jul 25, 2014	27.52	28.24	27.42	28.20
6556	AMEX	USG	Thu, Jul 24, 2014	28.74	28.81	27.03	27.60
6555	AMEX	USG	Wed, Jul 23, 2014	28.20	29.15	28.16	28.81
6554	AMEX	USG	Tue, Jul 22, 2014	28.05	28.65	28.05	28.27
6553	AMEX	USG	Mon, Jul 21, 2014	27.88	28.02	27.66	27.81
6552	AMEX	USG	Fri, Jul 18, 2014	27.95	28.21	27.84	28.09
6551	AMEX	USG	Thu, Jul 17, 2014	27.83	28.28	27.51	27.90
6550	AMEX	USG	Wed, Jul 16, 2014	27.90	28.24	27.74	28.01
6549	AMEX	USG	Tue, Jul 15, 2014	28.04	28.17	27.69	27.82
6548	AMEX	USG	Mon, Jul 14, 2014	27.78	28.35	27.78	28.09
6547	AMEX	USG	Fri, Jul 11, 2014	28.33	28.39	27.99	28.05
6546	AMEX	USG	Thu, Jul 10, 2014	28.00	28.57	27.52	28.44
6545	AMEX	USG	Wed, Jul 9, 2014	28.80	29.14	28.57	28.59
6544	AMEX	USG	Tue, Jul 8, 2014	29.15	29.15	28.36	28.64
6543	AMEX	USG	Mon, Jul 7, 2014	29.88	29.88	29.19	29.25
6542	AMEX	USG	Thu, Jul 3, 2014	29.79	30.10	29.72	30.04
6541	AMEX	USG	Wed, Jul 2, 2014	29.88	30.06	29.60	29.67
6540	AMEX	USG	Tue, Jul 1, 2014	30.20	30.47	29.71	29.83
6539	AMEX	USG	Mon, Jun 30, 2014	29.91	30.41	29.82	30.13
6538	AMEX	USG	Fri, Jun 27, 2014	29.49	29.92	29.31	29.87
6537	AMEX	USG	Thu, Jun 26, 2014	29.68	29.72	29.20	29.57
6536	AMEX	USG	Wed, Jun 25, 2014	29.95	30.08	29.50	29.70
6535	AMEX	USG	Tue, Jun 24, 2014	30.07	31.09	30.04	30.25
6534	AMEX	USG	Mon, Jun 23, 2014	30.09	30.53	30.02	30.15
6533	AMEX	USG	Fri, Jun 20, 2014	30.37	30.39	29.57	30.14
6532	AMEX	USG	Thu, Jun 19, 2014	30.69	30.88	30.25	30.39
6531	AMEX	USG	Wed, Jun 18, 2014	30.73	30.82	30.35	30.70
6530	AMEX	USG	Tue, Jun 17, 2014	30.90	31.30	30.11	30.71
6529	AMEX	USG	Mon, Jun 16, 2014	30.41	31.01	29.90	30.87
6528	AMEX	USG	Fri, Jun 13, 2014	30.91	30.96	30.24	30.43
6527	AMEX	USG	Thu, Jun 12, 2014	31.17	31.55	30.78	30.89
6526	AMEX	USG	Wed, Jun 11, 2014	31.41	31.53	31.00	31.21
6525	AMEX	USG	Tue, Jun 10, 2014	31.56	31.66	31.27	31.57
6524	AMEX	USG	Mon, Jun 9, 2014	31.23	32.21	31.23	31.60
6523	AMEX	USG	Fri, Jun 6, 2014	30.87	31.31	30.72	31.14
6522	AMEX	USG	Thu, Jun 5, 2014	30.16	30.87	29.98	30.70
6521	AMEX	USG	Wed, Jun 4, 2014	29.85	30.14	29.71	30.05
6520	AMEX	USG	Tue, Jun 3, 2014	30.02	30.27	29.84	29.99
6519	AMEX	USG	Mon, Jun 2, 2014	30.04	30.24	29.66	30.13
6518	AMEX	USG	Fri, May 30, 2014	30.06	30.08	29.50	29.98
6517	AMEX	USG	Thu, May 29, 2014	30.28	30.46	29.78	30.11
6516	AMEX	USG	Wed, May 28, 2014	30.48	30.83	30.09	30.11
6515	AMEX	USG	Tue, May 27, 2014	30.63	30.90	30.15	30.34
6514	AMEX	USG	Fri, May 23, 2014	29.88	30.51	29.65	30.41
6513	AMEX	USG	Thu, May 22, 2014	29.70	30.03	29.57	29.99
6512	AMEX	USG	Wed, May 21, 2014	29.58	29.90	29.36	29.71
6511	AMEX	USG	Tue, May 20, 2014	30.00	30.00	29.30	29.45
6510	AMEX	USG	Mon, May 19, 2014	29.78	30.03	29.58	29.97
6509	AMEX	USG	Fri, May 16, 2014	29.70	30.06	29.42	29.89
6508	AMEX	USG	Thu, May 15, 2014	29.22	29.72	28.57	29.62
6507	AMEX	USG	Wed, May 14, 2014	30.12	30.12	29.47	29.47
6506	AMEX	USG	Tue, May 13, 2014	30.78	30.98	30.07	30.12
6505	AMEX	USG	Mon, May 12, 2014	29.75	30.91	29.68	30.65
6504	AMEX	USG	Fri, May 9, 2014	29.04	29.78	28.84	29.60
6503	AMEX	USG	Thu, May 8, 2014	29.36	30.05	29.01	29.20
6502	AMEX	USG	Wed, May 7, 2014	29.44	29.68	29.10	29.40
6501	AMEX	USG	Tue, May 6, 2014	29.89	29.99	29.29	29.46
6500	AMEX	USG	Mon, May 5, 2014	30.51	30.56	29.86	30.02
6499	AMEX	USG	Fri, May 2, 2014	29.83	31.12	29.83	30.86
6498	AMEX	USG	Thu, May 1, 2014	29.80	30.32	29.61	29.80
6497	AMEX	USG	Wed, Apr 30, 2014	30.05	30.18	29.45	29.86
6496	AMEX	USG	Tue, Apr 29, 2014	29.79	30.20	29.33	30.17
6495	AMEX	USG	Mon, Apr 28, 2014	29.29	30.24	29.13	29.70
6494	AMEX	USG	Fri, Apr 25, 2014	30.30	30.30	29.12	29.55
6493	AMEX	USG	Thu, Apr 24, 2014	31.22	31.65	30.12	30.99
6492	AMEX	USG	Wed, Apr 23, 2014	32.51	32.91	31.85	32.32
6491	AMEX	USG	Tue, Apr 22, 2014	31.60	32.76	31.43	32.63
6490	AMEX	USG	Mon, Apr 21, 2014	31.54	31.61	30.94	31.60
6489	AMEX	USG	Thu, Apr 17, 2014	31.45	31.80	31.31	31.60
6488	AMEX	USG	Wed, Apr 16, 2014	30.59	31.71	30.51	31.56
6487	AMEX	USG	Tue, Apr 15, 2014	30.64	30.93	29.77	30.45
6486	AMEX	USG	Mon, Apr 14, 2014	30.65	30.66	30.02	30.59
6485	AMEX	USG	Fri, Apr 11, 2014	30.43	31.05	30.08	30.33
6484	AMEX	USG	Thu, Apr 10, 2014	32.17	32.34	30.58	30.86
6483	AMEX	USG	Wed, Apr 9, 2014	31.83	32.26	31.38	32.19
6482	AMEX	USG	Tue, Apr 8, 2014	31.44	31.97	30.93	31.79
6481	AMEX	USG	Mon, Apr 7, 2014	32.62	32.73	31.33	31.49
6480	AMEX	USG	Fri, Apr 4, 2014	32.60	33.55	32.28	32.83
6479	AMEX	USG	Thu, Apr 3, 2014	32.54	32.60	31.47	32.35
6478	AMEX	USG	Wed, Apr 2, 2014	33.19	33.29	32.81	32.95
6477	AMEX	USG	Tue, Apr 1, 2014	32.86	33.58	32.77	33.16
6476	AMEX	USG	Mon, Mar 31, 2014	32.20	32.87	31.60	32.72
6475	AMEX	USG	Fri, Mar 28, 2014	31.36	32.35	30.89	32.09
6474	AMEX	USG	Thu, Mar 27, 2014	31.14	31.87	30.66	31.21
6473	AMEX	USG	Wed, Mar 26, 2014	32.88	32.99	31.19	31.20
6472	AMEX	USG	Tue, Mar 25, 2014	32.83	33.13	32.60	32.97
6471	AMEX	USG	Mon, Mar 24, 2014	32.58	32.80	31.85	32.47
6470	AMEX	USG	Fri, Mar 21, 2014	33.43	33.67	32.39	32.43
6469	AMEX	USG	Thu, Mar 20, 2014	33.94	33.98	33.16	33.23
6468	AMEX	USG	Wed, Mar 19, 2014	35.10	35.40	33.64	34.09
6467	AMEX	USG	Tue, Mar 18, 2014	33.49	34.41	33.31	34.29
6466	AMEX	USG	Mon, Mar 17, 2014	33.12	33.78	32.96	33.36
6465	AMEX	USG	Fri, Mar 14, 2014	32.51	33.31	32.51	32.87
6464	AMEX	USG	Thu, Mar 13, 2014	34.02	34.10	32.09	32.63
6463	AMEX	USG	Wed, Mar 12, 2014	33.97	34.08	33.46	33.88
6462	AMEX	USG	Tue, Mar 11, 2014	34.76	35.14	34.05	34.25
6461	AMEX	USG	Mon, Mar 10, 2014	34.41	34.74	34.04	34.68
6460	AMEX	USG	Fri, Mar 7, 2014	35.69	35.79	34.24	34.57
6459	AMEX	USG	Thu, Mar 6, 2014	35.47	35.82	35.22	35.43
6458	AMEX	USG	Wed, Mar 5, 2014	35.45	36.11	35.04	35.49
6457	AMEX	USG	Tue, Mar 4, 2014	34.91	35.69	34.73	35.18
6456	AMEX	USG	Mon, Mar 3, 2014	34.86	34.98	34.12	34.78
6455	AMEX	USG	Fri, Feb 28, 2014	36.01	36.16	34.72	35.33
6454	AMEX	USG	Thu, Feb 27, 2014	35.08	36.03	35.03	35.85
6453	AMEX	USG	Wed, Feb 26, 2014	34.71	36.22	34.22	35.24
6452	AMEX	USG	Tue, Feb 25, 2014	34.20	34.66	33.82	34.49
6451	AMEX	USG	Mon, Feb 24, 2014	34.60	34.98	34.19	34.20
6450	AMEX	USG	Fri, Feb 21, 2014	34.19	34.98	34.15	34.58
6449	AMEX	USG	Thu, Feb 20, 2014	33.79	34.30	33.61	34.19
6448	AMEX	USG	Wed, Feb 19, 2014	34.20	34.35	33.65	33.79
6447	AMEX	USG	Tue, Feb 18, 2014	34.41	34.97	33.93	34.32
6446	AMEX	USG	Fri, Feb 14, 2014	34.26	34.46	33.87	34.26
6445	AMEX	USG	Thu, Feb 13, 2014	33.89	34.46	33.49	34.27
6444	AMEX	USG	Wed, Feb 12, 2014	33.60	34.74	33.57	34.28
6443	AMEX	USG	Tue, Feb 11, 2014	33.41	33.65	33.00	33.30
6442	AMEX	USG	Mon, Feb 10, 2014	33.46	33.99	33.07	33.50
6441	AMEX	USG	Fri, Feb 7, 2014	33.44	33.76	32.89	33.30
6440	AMEX	USG	Thu, Feb 6, 2014	31.51	33.67	30.60	33.39
6439	AMEX	USG	Wed, Feb 5, 2014	29.23	29.77	29.00	29.44
6438	AMEX	USG	Tue, Feb 4, 2014	29.25	29.77	28.88	29.47
6437	AMEX	USG	Mon, Feb 3, 2014	30.58	30.68	28.80	29.05
6436	AMEX	USG	Fri, Jan 31, 2014	29.56	30.96	29.51	30.60
6435	AMEX	USG	Thu, Jan 30, 2014	30.74	30.88	29.97	30.12
6434	AMEX	USG	Wed, Jan 29, 2014	30.60	30.97	30.17	30.42
6433	AMEX	USG	Tue, Jan 28, 2014	30.28	31.35	30.28	31.10
6432	AMEX	USG	Mon, Jan 27, 2014	30.86	31.17	29.03	30.14
6431	AMEX	USG	Fri, Jan 24, 2014	31.80	31.80	30.35	30.62
6430	AMEX	USG	Thu, Jan 23, 2014	31.69	32.07	31.38	32.06
6429	AMEX	USG	Wed, Jan 22, 2014	31.60	31.90	31.44	31.79
6428	AMEX	USG	Tue, Jan 21, 2014	31.73	32.05	31.04	31.53
6427	AMEX	USG	Fri, Jan 17, 2014	32.00	32.39	31.31	31.45
6426	AMEX	USG	Thu, Jan 16, 2014	31.40	32.02	31.03	31.98
6425	AMEX	USG	Wed, Jan 15, 2014	31.42	31.65	31.17	31.33
6424	AMEX	USG	Tue, Jan 14, 2014	30.68	31.51	30.68	31.39
6423	AMEX	USG	Mon, Jan 13, 2014	31.05	31.22	30.50	30.55
6422	AMEX	USG	Fri, Jan 10, 2014	30.16	31.34	30.05	31.26
6421	AMEX	USG	Thu, Jan 9, 2014	30.07	30.43	29.81	30.08
6420	AMEX	USG	Wed, Jan 8, 2014	29.46	30.58	29.44	29.98
6419	AMEX	USG	Tue, Jan 7, 2014	29.17	29.77	29.08	29.48
6418	AMEX	USG	Mon, Jan 6, 2014	29.25	29.58	28.98	29.02
6417	AMEX	USG	Fri, Jan 3, 2014	28.50	29.23	28.50	29.10
6416	AMEX	USG	Thu, Jan 2, 2014	28.63	29.11	28.34	28.41
6415	AMEX	USG	Tue, Dec 31, 2013	27.87	28.50	27.87	28.38
6414	AMEX	USG	Mon, Dec 30, 2013	27.95	28.13	27.80	27.85
6413	AMEX	USG	Fri, Dec 27, 2013	27.79	28.06	27.67	27.91
6412	AMEX	USG	Thu, Dec 26, 2013	27.69	28.08	27.69	27.77
6411	AMEX	USG	Tue, Dec 24, 2013	27.44	28.03	27.24	27.52
6410	AMEX	USG	Mon, Dec 23, 2013	26.00	27.60	26.00	27.48
6409	AMEX	USG	Fri, Dec 20, 2013	26.02	26.04	25.78	25.78
6408	AMEX	USG	Thu, Dec 19, 2013	26.12	26.21	25.51	25.76
6407	AMEX	USG	Wed, Dec 18, 2013	25.55	26.36	25.21	26.22
6406	AMEX	USG	Tue, Dec 17, 2013	25.44	25.68	25.12	25.37
6405	AMEX	USG	Mon, Dec 16, 2013	25.90	25.97	25.43	25.46
6404	AMEX	USG	Fri, Dec 13, 2013	25.50	25.81	25.36	25.72
6403	AMEX	USG	Thu, Dec 12, 2013	25.49	25.64	25.24	25.36
6402	AMEX	USG	Wed, Dec 11, 2013	26.04	26.04	25.38	25.53
6401	AMEX	USG	Tue, Dec 10, 2013	25.95	26.52	25.95	26.08
6400	AMEX	USG	Mon, Dec 9, 2013	25.62	26.25	25.52	26.02
6399	AMEX	USG	Fri, Dec 6, 2013	25.50	25.98	25.41	25.61
6398	AMEX	USG	Thu, Dec 5, 2013	25.49	25.62	24.98	25.13
6397	AMEX	USG	Wed, Dec 4, 2013	26.11	26.36	25.25	25.58
6396	AMEX	USG	Tue, Dec 3, 2013	26.51	26.82	25.91	26.31
6395	AMEX	USG	Mon, Dec 2, 2013	27.35	27.45	26.55	26.66
6394	AMEX	USG	Fri, Nov 29, 2013	27.68	27.72	27.24	27.39
6393	AMEX	USG	Wed, Nov 27, 2013	27.51	27.73	27.43	27.52
6392	AMEX	USG	Tue, Nov 26, 2013	27.14	27.51	27.10	27.40
6391	AMEX	USG	Mon, Nov 25, 2013	26.88	27.18	26.83	27.08
6390	AMEX	USG	Fri, Nov 22, 2013	27.00	27.20	26.69	26.91
6389	AMEX	USG	Thu, Nov 21, 2013	26.78	27.19	26.60	27.05
6388	AMEX	USG	Wed, Nov 20, 2013	26.85	27.51	26.60	26.74
6387	AMEX	USG	Tue, Nov 19, 2013	27.00	27.55	26.71	26.80
6386	AMEX	USG	Mon, Nov 18, 2013	27.71	27.79	26.75	26.94
6385	AMEX	USG	Fri, Nov 15, 2013	27.42	27.81	27.18	27.66
6384	AMEX	USG	Thu, Nov 14, 2013	27.23	27.62	26.76	27.42
6383	AMEX	USG	Wed, Nov 13, 2013	26.60	27.28	26.50	27.23
6382	AMEX	USG	Tue, Nov 12, 2013	26.25	26.94	26.24	26.76
6381	AMEX	USG	Mon, Nov 11, 2013	27.09	27.14	26.08	26.31
6380	AMEX	USG	Fri, Nov 8, 2013	27.06	27.24	26.26	27.22
6379	AMEX	USG	Thu, Nov 7, 2013	28.15	28.85	27.08	27.16
6378	AMEX	USG	Wed, Nov 6, 2013	28.43	28.43	27.54	28.01
6377	AMEX	USG	Tue, Nov 5, 2013	27.83	28.22	27.51	28.21
6376	AMEX	USG	Mon, Nov 4, 2013	27.63	28.19	27.32	28.06
6375	AMEX	USG	Fri, Nov 1, 2013	27.34	27.67	26.80	27.62
6374	AMEX	USG	Thu, Oct 31, 2013	27.68	27.86	27.18	27.31
6373	AMEX	USG	Wed, Oct 30, 2013	28.22	28.26	27.28	27.74
6372	AMEX	USG	Tue, Oct 29, 2013	28.34	28.45	27.91	28.24
6371	AMEX	USG	Mon, Oct 28, 2013	28.32	28.45	27.58	28.17
6370	AMEX	USG	Fri, Oct 25, 2013	28.36	28.36	28.00	28.20
6369	AMEX	USG	Thu, Oct 24, 2013	26.58	28.24	26.50	28.04
6368	AMEX	USG	Wed, Oct 23, 2013	26.36	26.86	26.32	26.49
6367	AMEX	USG	Tue, Oct 22, 2013	26.50	26.79	26.03	26.62
6366	AMEX	USG	Mon, Oct 21, 2013	26.64	26.73	25.72	26.28
6365	AMEX	USG	Fri, Oct 18, 2013	26.77	26.91	26.07	26.65
6364	AMEX	USG	Thu, Oct 17, 2013	26.13	26.88	26.00	26.57
6363	AMEX	USG	Wed, Oct 16, 2013	27.57	27.64	26.88	27.00
6362	AMEX	USG	Tue, Oct 15, 2013	27.74	27.86	26.83	27.38
6361	AMEX	USG	Mon, Oct 14, 2013	27.94	28.06	27.17	27.77
6360	AMEX	USG	Fri, Oct 11, 2013	27.71	28.26	27.71	28.25
6359	AMEX	USG	Thu, Oct 10, 2013	27.69	27.99	27.58	27.69
6358	AMEX	USG	Wed, Oct 9, 2013	27.40	27.84	26.80	27.19
6357	AMEX	USG	Tue, Oct 8, 2013	27.89	28.05	26.97	27.28
6356	AMEX	USG	Mon, Oct 7, 2013	28.01	28.35	27.87	27.96
6355	AMEX	USG	Fri, Oct 4, 2013	28.35	28.58	27.79	28.39
6354	AMEX	USG	Thu, Oct 3, 2013	28.62	29.06	27.85	28.41
6353	AMEX	USG	Wed, Oct 2, 2013	28.40	28.96	28.11	28.77
6352	AMEX	USG	Tue, Oct 1, 2013	28.54	28.94	28.45	28.72
6351	AMEX	USG	Mon, Sep 30, 2013	27.79	28.88	27.71	28.58
6350	AMEX	USG	Fri, Sep 27, 2013	27.99	28.73	27.66	28.22
6349	AMEX	USG	Thu, Sep 26, 2013	27.78	28.45	27.61	28.27
6348	AMEX	USG	Wed, Sep 25, 2013	27.66	27.99	27.25	27.53
6347	AMEX	USG	Tue, Sep 24, 2013	27.34	28.37	27.19	27.73
6346	AMEX	USG	Mon, Sep 23, 2013	27.71	27.93	26.93	27.40
6345	AMEX	USG	Fri, Sep 20, 2013	28.71	28.72	27.76	27.84
6344	AMEX	USG	Thu, Sep 19, 2013	28.10	29.20	28.09	28.51
6343	AMEX	USG	Wed, Sep 18, 2013	26.82	28.46	26.47	27.85
6342	AMEX	USG	Tue, Sep 17, 2013	26.30	27.10	26.23	26.91
6341	AMEX	USG	Mon, Sep 16, 2013	27.08	27.29	26.23	26.28
6340	AMEX	USG	Fri, Sep 13, 2013	26.22	26.54	26.02	26.46
6339	AMEX	USG	Thu, Sep 12, 2013	26.14	26.96	26.09	26.11
6338	AMEX	USG	Wed, Sep 11, 2013	26.24	26.60	25.91	26.23
6337	AMEX	USG	Tue, Sep 10, 2013	26.58	26.67	26.01	26.30
6336	AMEX	USG	Mon, Sep 9, 2013	25.31	26.41	25.28	26.27
6335	AMEX	USG	Fri, Sep 6, 2013	24.44	25.33	24.44	25.06
6334	AMEX	USG	Thu, Sep 5, 2013	23.59	24.06	23.58	23.93
6333	AMEX	USG	Wed, Sep 4, 2013	23.80	24.10	23.51	23.67
6332	AMEX	USG	Tue, Sep 3, 2013	23.57	24.02	23.53	23.85
6331	AMEX	USG	Fri, Aug 30, 2013	23.64	23.75	23.25	23.34
6330	AMEX	USG	Thu, Aug 29, 2013	23.25	24.15	23.24	23.63
6329	AMEX	USG	Wed, Aug 28, 2013	23.40	23.74	23.15	23.37
6328	AMEX	USG	Tue, Aug 27, 2013	23.19	23.19	22.64	23.06
6327	AMEX	USG	Mon, Aug 26, 2013	23.71	23.98	23.46	23.49
6326	AMEX	USG	Fri, Aug 23, 2013	24.57	24.57	23.51	23.67
6325	AMEX	USG	Thu, Aug 22, 2013	24.14	24.71	23.94	24.52
6324	AMEX	USG	Wed, Aug 21, 2013	24.03	24.57	23.81	24.08
6323	AMEX	USG	Tue, Aug 20, 2013	23.73	24.40	23.49	24.14
6322	AMEX	USG	Mon, Aug 19, 2013	24.23	24.25	23.49	23.59
6321	AMEX	USG	Fri, Aug 16, 2013	24.20	24.72	24.10	24.34
6320	AMEX	USG	Thu, Aug 15, 2013	24.00	24.37	23.41	24.17
6319	AMEX	USG	Wed, Aug 14, 2013	24.74	24.81	24.07	24.37
6318	AMEX	USG	Tue, Aug 13, 2013	25.47	25.47	24.52	24.78
6317	AMEX	USG	Mon, Aug 12, 2013	25.53	25.81	25.36	25.46
6316	AMEX	USG	Fri, Aug 9, 2013	25.75	25.96	25.36	25.69
6315	AMEX	USG	Thu, Aug 8, 2013	25.59	25.93	25.41	25.77
6314	AMEX	USG	Wed, Aug 7, 2013	25.74	25.78	25.03	25.34
6313	AMEX	USG	Tue, Aug 6, 2013	26.67	26.83	25.74	25.88
6312	AMEX	USG	Mon, Aug 5, 2013	26.70	27.16	26.50	26.74
6311	AMEX	USG	Fri, Aug 2, 2013	25.68	26.86	25.59	26.70
6310	AMEX	USG	Thu, Aug 1, 2013	25.47	25.98	25.42	25.68
6309	AMEX	USG	Wed, Jul 31, 2013	24.94	25.73	24.80	25.13
6308	AMEX	USG	Tue, Jul 30, 2013	25.03	25.25	24.81	24.86
6307	AMEX	USG	Mon, Jul 29, 2013	25.15	25.48	24.77	24.79
6306	AMEX	USG	Fri, Jul 26, 2013	25.11	26.10	25.08	25.27
6305	AMEX	USG	Thu, Jul 25, 2013	26.54	26.63	23.81	25.28
6304	AMEX	USG	Wed, Jul 24, 2013	26.38	26.54	25.04	25.61
6303	AMEX	USG	Tue, Jul 23, 2013	26.38	26.60	26.08	26.24
6302	AMEX	USG	Mon, Jul 22, 2013	26.31	26.53	25.88	26.29
6301	AMEX	USG	Fri, Jul 19, 2013	26.11	26.39	25.82	26.38
6300	AMEX	USG	Thu, Jul 18, 2013	25.89	26.80	25.87	26.11
6299	AMEX	USG	Wed, Jul 17, 2013	25.72	25.92	25.09	25.86
6298	AMEX	USG	Tue, Jul 16, 2013	25.84	26.16	25.35	25.65
6297	AMEX	USG	Mon, Jul 15, 2013	26.37	26.49	25.79	25.81
6296	AMEX	USG	Fri, Jul 12, 2013	25.85	26.49	25.76	26.29
6295	AMEX	USG	Thu, Jul 11, 2013	25.01	26.00	24.99	25.92
6294	AMEX	USG	Wed, Jul 10, 2013	24.32	24.73	23.99	24.52
6293	AMEX	USG	Tue, Jul 9, 2013	23.91	24.54	23.72	24.28
6292	AMEX	USG	Mon, Jul 8, 2013	23.68	24.21	23.34	23.56
6291	AMEX	USG	Fri, Jul 5, 2013	23.56	23.73	22.55	23.49
6290	AMEX	USG	Wed, Jul 3, 2013	23.08	23.53	23.06	23.37
6289	AMEX	USG	Tue, Jul 2, 2013	23.38	23.69	23.20	23.31
6288	AMEX	USG	Mon, Jul 1, 2013	23.28	23.81	23.19	23.40
6287	AMEX	USG	Fri, Jun 28, 2013	23.52	23.57	22.70	23.05
6286	AMEX	USG	Thu, Jun 27, 2013	23.51	23.80	23.16	23.69
6285	AMEX	USG	Wed, Jun 26, 2013	23.15	23.47	22.90	22.99
6284	AMEX	USG	Tue, Jun 25, 2013	22.79	23.46	22.53	22.88
6283	AMEX	USG	Mon, Jun 24, 2013	22.81	22.81	21.35	22.19
6282	AMEX	USG	Fri, Jun 21, 2013	24.05	24.22	22.49	23.35
6281	AMEX	USG	Thu, Jun 20, 2013	24.64	24.67	23.60	23.91
6280	AMEX	USG	Wed, Jun 19, 2013	26.16	26.19	25.07	25.26
6279	AMEX	USG	Tue, Jun 18, 2013	26.20	26.49	25.76	26.19
6278	AMEX	USG	Mon, Jun 17, 2013	25.97	26.40	25.77	26.04
6277	AMEX	USG	Fri, Jun 14, 2013	26.05	26.25	25.48	25.72
6276	AMEX	USG	Thu, Jun 13, 2013	24.73	26.13	24.64	26.05
6275	AMEX	USG	Wed, Jun 12, 2013	24.64	25.07	24.44	24.80
6274	AMEX	USG	Tue, Jun 11, 2013	24.34	25.09	24.04	24.48
6273	AMEX	USG	Mon, Jun 10, 2013	25.07	25.10	24.42	24.84
6272	AMEX	USG	Fri, Jun 7, 2013	25.10	25.12	24.31	24.95
6271	AMEX	USG	Thu, Jun 6, 2013	24.20	24.90	23.82	24.81
6270	AMEX	USG	Wed, Jun 5, 2013	24.94	25.50	24.05	24.26
6269	AMEX	USG	Tue, Jun 4, 2013	26.27	26.68	24.85	25.09
6268	AMEX	USG	Mon, Jun 3, 2013	27.45	27.59	25.10	26.23
6267	AMEX	USG	Fri, May 31, 2013	28.03	28.51	27.32	27.33
6266	AMEX	USG	Thu, May 30, 2013	28.10	28.37	27.57	28.21
6265	AMEX	USG	Wed, May 29, 2013	29.00	29.19	27.93	28.02
6264	AMEX	USG	Tue, May 28, 2013	28.43	29.44	28.30	29.25
6263	AMEX	USG	Fri, May 24, 2013	27.89	27.99	27.07	27.80
6262	AMEX	USG	Thu, May 23, 2013	27.63	28.81	27.48	28.33
6261	AMEX	USG	Wed, May 22, 2013	28.01	29.10	27.87	28.12
6260	AMEX	USG	Tue, May 21, 2013	28.10	28.36	27.51	27.81
6259	AMEX	USG	Mon, May 20, 2013	28.15	28.54	27.80	28.00
6258	AMEX	USG	Fri, May 17, 2013	27.88	28.29	27.47	28.22
6257	AMEX	USG	Thu, May 16, 2013	28.16	28.31	27.42	27.60
6256	AMEX	USG	Wed, May 15, 2013	27.75	28.60	27.67	28.31
6255	AMEX	USG	Tue, May 14, 2013	26.75	27.89	26.75	27.83
6254	AMEX	USG	Mon, May 13, 2013	26.94	27.19	26.61	26.74
6253	AMEX	USG	Fri, May 10, 2013	26.41	27.04	26.40	27.00
6252	AMEX	USG	Thu, May 9, 2013	26.18	26.89	26.16	26.44
6251	AMEX	USG	Wed, May 8, 2013	26.38	26.61	26.04	26.27
6250	AMEX	USG	Tue, May 7, 2013	26.65	26.85	26.22	26.41
6249	AMEX	USG	Mon, May 6, 2013	26.36	26.78	26.10	26.52
6248	AMEX	USG	Fri, May 3, 2013	26.21	27.08	26.10	26.34
6247	AMEX	USG	Thu, May 2, 2013	25.05	25.78	24.92	25.61
6246	AMEX	USG	Wed, May 1, 2013	25.86	26.04	24.87	25.09
6245	AMEX	USG	Tue, Apr 30, 2013	26.05	26.42	25.79	25.99
6244	AMEX	USG	Mon, Apr 29, 2013	26.03	26.38	25.83	26.16
6243	AMEX	USG	Fri, Apr 26, 2013	25.87	26.53	25.80	25.84
6242	AMEX	USG	Thu, Apr 25, 2013	26.98	27.19	26.11	26.20
6241	AMEX	USG	Wed, Apr 24, 2013	24.77	27.50	24.76	27.13
6240	AMEX	USG	Tue, Apr 23, 2013	25.35	25.97	24.92	25.55
6239	AMEX	USG	Mon, Apr 22, 2013	25.02	25.35	24.07	25.11
6238	AMEX	USG	Fri, Apr 19, 2013	24.04	24.75	23.79	24.55
6237	AMEX	USG	Thu, Apr 18, 2013	24.70	24.77	23.54	23.87
6236	AMEX	USG	Wed, Apr 17, 2013	25.18	25.41	24.25	24.72
6235	AMEX	USG	Tue, Apr 16, 2013	25.60	26.06	25.02	25.54
6234	AMEX	USG	Mon, Apr 15, 2013	26.70	26.90	24.96	25.09
6233	AMEX	USG	Fri, Apr 12, 2013	26.98	27.43	26.80	26.91
6232	AMEX	USG	Thu, Apr 11, 2013	26.94	27.48	26.86	27.21
6231	AMEX	USG	Wed, Apr 10, 2013	27.44	27.61	26.84	26.87
6230	AMEX	USG	Tue, Apr 9, 2013	28.07	28.18	27.39	27.42
6229	AMEX	USG	Mon, Apr 8, 2013	27.27	28.09	26.74	28.08
6228	AMEX	USG	Fri, Apr 5, 2013	24.82	27.35	24.61	27.21
6227	AMEX	USG	Thu, Apr 4, 2013	24.61	25.63	24.56	25.51
6226	AMEX	USG	Wed, Apr 3, 2013	25.40	25.56	24.17	24.60
6225	AMEX	USG	Tue, Apr 2, 2013	26.21	26.50	25.23	25.42
6224	AMEX	USG	Mon, Apr 1, 2013	26.42	26.69	25.70	26.10
6223	AMEX	USG	Thu, Mar 28, 2013	26.66	27.03	26.34	26.44
6222	AMEX	USG	Wed, Mar 27, 2013	26.63	26.81	25.80	26.60
6221	AMEX	USG	Tue, Mar 26, 2013	27.01	27.28	26.62	26.99
6220	AMEX	USG	Mon, Mar 25, 2013	29.62	29.94	26.56	26.91
6219	AMEX	USG	Fri, Mar 22, 2013	29.27	29.72	29.05	29.42
6218	AMEX	USG	Thu, Mar 21, 2013	29.70	29.85	28.81	28.94
6217	AMEX	USG	Wed, Mar 20, 2013	28.97	30.03	28.95	29.94
6216	AMEX	USG	Tue, Mar 19, 2013	28.59	29.46	28.43	28.73
6215	AMEX	USG	Mon, Mar 18, 2013	28.00	28.63	27.92	28.37
6214	AMEX	USG	Fri, Mar 15, 2013	28.74	28.83	28.38	28.53
6213	AMEX	USG	Thu, Mar 14, 2013	28.33	28.99	28.16	28.75
6212	AMEX	USG	Wed, Mar 13, 2013	27.98	28.55	27.82	28.21
6211	AMEX	USG	Tue, Mar 12, 2013	28.47	28.56	27.82	27.99
6210	AMEX	USG	Mon, Mar 11, 2013	28.49	28.76	28.33	28.48
6209	AMEX	USG	Fri, Mar 8, 2013	28.29	28.83	27.80	28.68
6208	AMEX	USG	Thu, Mar 7, 2013	27.74	28.02	27.54	27.97
6207	AMEX	USG	Wed, Mar 6, 2013	28.58	28.58	27.64	27.67
6206	AMEX	USG	Tue, Mar 5, 2013	28.27	28.53	28.14	28.30
6205	AMEX	USG	Mon, Mar 4, 2013	27.91	28.39	27.83	27.98
6204	AMEX	USG	Fri, Mar 1, 2013	27.95	28.61	27.24	28.10
6203	AMEX	USG	Thu, Feb 28, 2013	28.65	29.08	28.17	28.22
6202	AMEX	USG	Wed, Feb 27, 2013	27.91	29.09	27.90	28.68
6201	AMEX	USG	Tue, Feb 26, 2013	26.86	27.95	26.69	27.78
6200	AMEX	USG	Mon, Feb 25, 2013	28.08	28.17	26.52	26.55
6199	AMEX	USG	Fri, Feb 22, 2013	27.42	27.84	27.30	27.81
6198	AMEX	USG	Thu, Feb 21, 2013	28.04	28.04	26.77	27.09
6197	AMEX	USG	Wed, Feb 20, 2013	29.93	30.03	28.02	28.13
6196	AMEX	USG	Tue, Feb 19, 2013	30.44	30.94	29.46	30.07
6195	AMEX	USG	Fri, Feb 15, 2013	30.22	30.82	30.10	30.44
6194	AMEX	USG	Thu, Feb 14, 2013	30.20	30.52	29.92	30.05
6193	AMEX	USG	Wed, Feb 13, 2013	29.94	30.97	29.94	30.31
6192	AMEX	USG	Tue, Feb 12, 2013	28.41	29.89	28.39	29.75
6191	AMEX	USG	Mon, Feb 11, 2013	28.05	28.50	27.89	28.40
6190	AMEX	USG	Fri, Feb 8, 2013	27.94	28.46	27.60	28.12
6189	AMEX	USG	Thu, Feb 7, 2013	28.50	28.50	27.01	27.96
6188	AMEX	USG	Wed, Feb 6, 2013	29.32	29.40	28.06	28.62
6187	AMEX	USG	Tue, Feb 5, 2013	29.38	29.96	28.79	29.93
6186	AMEX	USG	Mon, Feb 4, 2013	29.26	29.79	29.18	29.21
6185	AMEX	USG	Fri, Feb 1, 2013	29.71	30.09	29.47	29.58
6184	AMEX	USG	Thu, Jan 31, 2013	29.15	29.59	28.78	29.39
6183	AMEX	USG	Wed, Jan 30, 2013	29.96	30.11	29.25	29.31
6182	AMEX	USG	Tue, Jan 29, 2013	29.76	29.98	29.38	29.86
6181	AMEX	USG	Mon, Jan 28, 2013	30.42	30.60	29.42	29.71
6180	AMEX	USG	Fri, Jan 25, 2013	29.59	30.39	29.31	30.37
6179	AMEX	USG	Thu, Jan 24, 2013	29.62	30.12	29.10	29.35
6178	AMEX	USG	Wed, Jan 23, 2013	29.81	30.05	29.50	29.59
6177	AMEX	USG	Tue, Jan 22, 2013	29.98	30.15	29.12	29.90
6176	AMEX	USG	Fri, Jan 18, 2013	29.39	29.99	29.21	29.92
6175	AMEX	USG	Thu, Jan 17, 2013	28.94	29.56	28.73	29.35
6174	AMEX	USG	Wed, Jan 16, 2013	28.77	29.09	28.45	28.68
6173	AMEX	USG	Tue, Jan 15, 2013	28.86	29.25	28.62	28.91
6172	AMEX	USG	Mon, Jan 14, 2013	29.21	29.34	28.85	29.10
6171	AMEX	USG	Fri, Jan 11, 2013	29.17	29.36	28.80	29.30
6170	AMEX	USG	Thu, Jan 10, 2013	29.43	29.50	28.69	29.02
6169	AMEX	USG	Wed, Jan 9, 2013	29.10	29.89	28.94	29.20
6168	AMEX	USG	Tue, Jan 8, 2013	28.89	29.10	28.45	28.88
6167	AMEX	USG	Mon, Jan 7, 2013	28.97	29.20	28.61	28.90
6166	AMEX	USG	Fri, Jan 4, 2013	29.45	29.72	29.00	29.09
6165	AMEX	USG	Thu, Jan 3, 2013	29.29	29.85	28.81	29.30
6164	AMEX	USG	Wed, Jan 2, 2013	29.14	29.44	28.78	29.30
6163	AMEX	USG	Mon, Dec 31, 2012	26.99	28.22	26.86	28.07
6162	AMEX	USG	Fri, Dec 28, 2012	27.05	27.51	26.83	27.05
6161	AMEX	USG	Thu, Dec 27, 2012	27.26	27.52	26.55	27.25
6160	AMEX	USG	Wed, Dec 26, 2012	27.84	27.98	27.00	27.13
6159	AMEX	USG	Mon, Dec 24, 2012	27.74	27.98	27.66	27.74
6158	AMEX	USG	Fri, Dec 21, 2012	27.74	28.01	27.00	27.71
6157	AMEX	USG	Thu, Dec 20, 2012	28.03	28.48	27.72	28.43
6156	AMEX	USG	Wed, Dec 19, 2012	28.35	28.44	27.60	28.04
6155	AMEX	USG	Tue, Dec 18, 2012	27.60	28.52	27.51	28.40
6154	AMEX	USG	Mon, Dec 17, 2012	26.18	27.42	26.04	27.39
6153	AMEX	USG	Fri, Dec 14, 2012	25.82	26.29	25.65	26.18
6152	AMEX	USG	Thu, Dec 13, 2012	26.01	26.70	25.73	25.90
6151	AMEX	USG	Wed, Dec 12, 2012	25.58	26.18	25.51	26.04
6150	AMEX	USG	Tue, Dec 11, 2012	25.71	25.89	25.23	25.48
6149	AMEX	USG	Mon, Dec 10, 2012	25.44	26.03	25.40	25.52
6148	AMEX	USG	Fri, Dec 7, 2012	25.40	25.79	25.10	25.44
6147	AMEX	USG	Thu, Dec 6, 2012	25.39	25.48	24.70	25.18
6146	AMEX	USG	Wed, Dec 5, 2012	26.78	26.87	25.22	25.41
6145	AMEX	USG	Tue, Dec 4, 2012	26.48	27.05	26.14	26.67
6144	AMEX	USG	Mon, Dec 3, 2012	27.04	27.04	26.29	26.38
6143	AMEX	USG	Fri, Nov 30, 2012	27.07	27.08	26.38	26.83
6142	AMEX	USG	Thu, Nov 29, 2012	26.91	27.10	26.68	27.00
6141	AMEX	USG	Wed, Nov 28, 2012	26.73	26.90	25.88	26.54
6140	AMEX	USG	Tue, Nov 27, 2012	26.63	27.44	26.63	26.86
6139	AMEX	USG	Mon, Nov 26, 2012	26.64	26.93	26.50	26.78
6138	AMEX	USG	Fri, Nov 23, 2012	26.60	26.98	26.40	26.83
6137	AMEX	USG	Wed, Nov 21, 2012	26.60	26.96	26.21	26.43
6136	AMEX	USG	Tue, Nov 20, 2012	26.17	26.78	25.87	26.60
6135	AMEX	USG	Mon, Nov 19, 2012	25.65	26.82	25.50	26.00
6134	AMEX	USG	Fri, Nov 16, 2012	24.03	25.14	23.75	24.96
6133	AMEX	USG	Thu, Nov 15, 2012	24.09	24.69	23.43	24.08
6132	AMEX	USG	Wed, Nov 14, 2012	25.67	26.24	23.95	24.12
6131	AMEX	USG	Tue, Nov 13, 2012	25.69	26.11	25.44	25.47
6130	AMEX	USG	Mon, Nov 12, 2012	26.30	26.58	25.55	25.76
6129	AMEX	USG	Fri, Nov 9, 2012	26.03	26.56	25.75	26.09
6128	AMEX	USG	Thu, Nov 8, 2012	27.17	27.23	25.80	26.11
6127	AMEX	USG	Wed, Nov 7, 2012	26.78	27.38	26.51	27.18
6126	AMEX	USG	Tue, Nov 6, 2012	28.00	28.09	27.16	27.22
6125	AMEX	USG	Mon, Nov 5, 2012	26.73	27.90	26.71	27.81
6124	AMEX	USG	Fri, Nov 2, 2012	28.04	28.21	26.75	26.82
6123	AMEX	USG	Thu, Nov 1, 2012	26.82	27.86	26.68	27.79
6122	AMEX	USG	Wed, Oct 31, 2012	26.15	26.77	26.15	26.70
6121	AMEX	USG	Fri, Oct 26, 2012	25.22	25.44	24.11	25.22
6120	AMEX	USG	Thu, Oct 25, 2012	25.94	26.00	24.47	25.24
6119	AMEX	USG	Wed, Oct 24, 2012	25.66	26.26	25.31	25.57
6118	AMEX	USG	Tue, Oct 23, 2012	24.12	25.80	24.02	25.53
6117	AMEX	USG	Mon, Oct 22, 2012	24.27	24.87	24.20	24.62
6116	AMEX	USG	Fri, Oct 19, 2012	24.35	25.08	24.12	24.48
6115	AMEX	USG	Thu, Oct 18, 2012	21.35	24.85	21.30	24.67
6114	AMEX	USG	Wed, Oct 17, 2012	23.26	24.00	22.45	22.73
6113	AMEX	USG	Tue, Oct 16, 2012	22.07	22.72	21.94	22.71
6112	AMEX	USG	Mon, Oct 15, 2012	21.33	21.87	20.90	21.82
6111	AMEX	USG	Fri, Oct 12, 2012	21.25	21.51	20.98	21.06
6110	AMEX	USG	Thu, Oct 11, 2012	21.63	21.80	21.10	21.18
6109	AMEX	USG	Wed, Oct 10, 2012	21.26	21.29	20.84	21.22
6108	AMEX	USG	Tue, Oct 9, 2012	22.11	22.11	21.06	21.14
6107	AMEX	USG	Mon, Oct 8, 2012	22.69	22.87	22.33	22.45
6106	AMEX	USG	Fri, Oct 5, 2012	22.80	23.34	22.67	22.89
6105	AMEX	USG	Thu, Oct 4, 2012	22.56	22.94	22.05	22.39
6104	AMEX	USG	Wed, Oct 3, 2012	21.57	22.53	21.27	22.44
6103	AMEX	USG	Tue, Oct 2, 2012	21.68	21.85	21.29	21.45
6102	AMEX	USG	Mon, Oct 1, 2012	22.15	22.30	21.24	21.42
6101	AMEX	USG	Fri, Sep 28, 2012	22.65	22.66	21.74	21.95
6100	AMEX	USG	Thu, Sep 27, 2012	21.79	22.98	21.76	22.81
6099	AMEX	USG	Wed, Sep 26, 2012	22.00	22.00	20.90	21.61
6098	AMEX	USG	Tue, Sep 25, 2012	23.43	23.43	21.72	21.80
6097	AMEX	USG	Mon, Sep 24, 2012	23.62	23.75	22.92	23.27
6096	AMEX	USG	Fri, Sep 21, 2012	23.44	24.19	23.29	23.72
6095	AMEX	USG	Thu, Sep 20, 2012	22.90	23.37	22.58	23.13
6094	AMEX	USG	Wed, Sep 19, 2012	22.83	23.37	22.70	23.07
6093	AMEX	USG	Tue, Sep 18, 2012	22.96	23.49	22.26	22.69
6092	AMEX	USG	Mon, Sep 17, 2012	23.31	23.40	22.76	22.93
6091	AMEX	USG	Fri, Sep 14, 2012	23.55	24.23	23.33	23.50
6090	AMEX	USG	Thu, Sep 13, 2012	22.80	23.40	21.69	23.22
6089	AMEX	USG	Wed, Sep 12, 2012	22.52	23.60	22.49	23.52
6088	AMEX	USG	Tue, Sep 11, 2012	22.58	22.89	22.32	22.41
6087	AMEX	USG	Mon, Sep 10, 2012	22.24	22.93	22.13	22.48
6086	AMEX	USG	Fri, Sep 7, 2012	21.55	22.64	21.55	22.45
6085	AMEX	USG	Thu, Sep 6, 2012	21.28	21.78	20.91	21.50
6084	AMEX	USG	Wed, Sep 5, 2012	20.97	21.39	20.70	21.02
6083	AMEX	USG	Tue, Sep 4, 2012	20.68	21.35	20.41	21.11
6082	AMEX	USG	Fri, Aug 31, 2012	20.67	20.86	20.35	20.56
6081	AMEX	USG	Thu, Aug 30, 2012	20.22	20.51	20.05	20.38
6080	AMEX	USG	Wed, Aug 29, 2012	20.50	20.64	20.23	20.41
6079	AMEX	USG	Tue, Aug 28, 2012	20.51	20.74	20.02	20.37
6078	AMEX	USG	Mon, Aug 27, 2012	20.72	20.89	20.39	20.50
6077	AMEX	USG	Fri, Aug 24, 2012	20.41	20.90	20.25	20.61
6076	AMEX	USG	Thu, Aug 23, 2012	20.22	20.40	19.76	19.91
6075	AMEX	USG	Wed, Aug 22, 2012	19.00	20.32	18.95	20.26
6074	AMEX	USG	Tue, Aug 21, 2012	18.84	19.26	18.61	18.77
6073	AMEX	USG	Mon, Aug 20, 2012	19.06	19.11	18.59	18.76
6072	AMEX	USG	Fri, Aug 17, 2012	18.58	19.44	18.53	19.09
6071	AMEX	USG	Thu, Aug 16, 2012	18.07	18.88	17.89	18.63
6070	AMEX	USG	Wed, Aug 15, 2012	17.55	18.04	17.40	18.01
6069	AMEX	USG	Tue, Aug 14, 2012	17.78	18.05	17.51	17.63
6068	AMEX	USG	Mon, Aug 13, 2012	17.43	17.80	17.09	17.53
6067	AMEX	USG	Fri, Aug 10, 2012	17.50	17.60	16.98	17.44
6066	AMEX	USG	Thu, Aug 9, 2012	17.13	17.79	16.94	17.58
6065	AMEX	USG	Wed, Aug 8, 2012	17.19	17.71	16.90	17.00
6064	AMEX	USG	Tue, Aug 7, 2012	17.35	17.57	16.98	17.28
6063	AMEX	USG	Mon, Aug 6, 2012	16.99	17.19	16.61	17.06
6062	AMEX	USG	Fri, Aug 3, 2012	16.71	17.27	16.42	16.95
6061	AMEX	USG	Thu, Aug 2, 2012	15.90	16.50	15.57	16.38
6060	AMEX	USG	Wed, Aug 1, 2012	16.40	16.53	15.90	15.91
6059	AMEX	USG	Tue, Jul 31, 2012	17.01	17.08	16.17	16.24
6058	AMEX	USG	Mon, Jul 30, 2012	16.99	17.04	16.43	16.59
6057	AMEX	USG	Fri, Jul 27, 2012	16.32	17.15	15.85	16.99
6056	AMEX	USG	Thu, Jul 26, 2012	16.09	16.44	15.25	16.31
6055	AMEX	USG	Wed, Jul 25, 2012	18.02	18.30	15.42	15.76
6054	AMEX	USG	Tue, Jul 24, 2012	19.83	19.86	18.91	19.25
6053	AMEX	USG	Mon, Jul 23, 2012	19.55	20.24	19.35	19.76
6052	AMEX	USG	Fri, Jul 20, 2012	19.61	20.40	19.61	20.13
6051	AMEX	USG	Thu, Jul 19, 2012	20.05	20.44	19.45	19.90
6050	AMEX	USG	Wed, Jul 18, 2012	20.27	20.98	19.71	19.89
6049	AMEX	USG	Tue, Jul 17, 2012	19.56	20.40	19.27	20.38
6048	AMEX	USG	Mon, Jul 16, 2012	20.05	20.38	19.48	19.51
6047	AMEX	USG	Fri, Jul 13, 2012	20.13	20.25	19.80	20.18
6046	AMEX	USG	Thu, Jul 12, 2012	19.00	20.28	18.80	19.94
6045	AMEX	USG	Wed, Jul 11, 2012	19.45	19.72	18.97	19.08
6044	AMEX	USG	Tue, Jul 10, 2012	20.72	20.84	19.48	19.70
6043	AMEX	USG	Mon, Jul 9, 2012	20.40	20.74	19.95	20.45
6042	AMEX	USG	Fri, Jul 6, 2012	20.31	20.80	20.09	20.49
6041	AMEX	USG	Thu, Jul 5, 2012	20.26	20.90	20.06	20.80
6040	AMEX	USG	Tue, Jul 3, 2012	19.89	20.49	19.87	20.27
6039	AMEX	USG	Mon, Jul 2, 2012	18.97	19.96	18.94	19.96
6038	AMEX	USG	Fri, Jun 29, 2012	19.13	19.35	18.66	19.05
6037	AMEX	USG	Thu, Jun 28, 2012	17.68	18.63	17.50	18.53
6036	AMEX	USG	Wed, Jun 27, 2012	17.53	18.48	17.46	17.91
6035	AMEX	USG	Tue, Jun 26, 2012	16.54	17.45	16.46	17.22
6034	AMEX	USG	Mon, Jun 25, 2012	16.00	16.82	15.72	16.48
6033	AMEX	USG	Fri, Jun 22, 2012	16.40	16.88	16.05	16.44
6032	AMEX	USG	Thu, Jun 21, 2012	17.03	17.17	16.01	16.14
6031	AMEX	USG	Wed, Jun 20, 2012	17.14	17.34	16.72	16.98
6030	AMEX	USG	Tue, Jun 19, 2012	17.40	17.80	17.07	17.20
6029	AMEX	USG	Mon, Jun 18, 2012	16.46	17.39	16.26	17.28
6028	AMEX	USG	Fri, Jun 15, 2012	16.26	16.65	16.15	16.60
6027	AMEX	USG	Thu, Jun 14, 2012	15.53	16.30	15.27	16.17
6026	AMEX	USG	Wed, Jun 13, 2012	15.73	16.17	15.35	15.48
6025	AMEX	USG	Tue, Jun 12, 2012	15.53	15.97	15.39	15.91
6024	AMEX	USG	Mon, Jun 11, 2012	16.48	16.50	15.34	15.39
6023	AMEX	USG	Fri, Jun 8, 2012	15.72	16.22	15.36	16.16
6022	AMEX	USG	Thu, Jun 7, 2012	16.34	16.67	15.67	15.88
6021	AMEX	USG	Wed, Jun 6, 2012	14.68	15.96	14.65	15.94
6020	AMEX	USG	Tue, Jun 5, 2012	13.50	14.68	13.33	14.47
6019	AMEX	USG	Mon, Jun 4, 2012	14.08	14.15	13.12	13.55
6018	AMEX	USG	Fri, Jun 1, 2012	14.68	14.71	13.83	13.96
6017	AMEX	USG	Thu, May 31, 2012	15.47	15.56	14.34	15.42
6016	AMEX	USG	Wed, May 30, 2012	16.61	16.62	15.39	15.53
6015	AMEX	USG	Tue, May 29, 2012	16.48	17.08	16.14	16.95
6014	AMEX	USG	Fri, May 25, 2012	15.82	15.99	15.44	15.67
6013	AMEX	USG	Thu, May 24, 2012	15.51	16.00	15.49	15.85
6012	AMEX	USG	Wed, May 23, 2012	14.56	15.58	14.37	15.48
6011	AMEX	USG	Tue, May 22, 2012	14.81	15.32	14.62	14.82
6010	AMEX	USG	Mon, May 21, 2012	14.08	14.74	13.83	14.68
6009	AMEX	USG	Fri, May 18, 2012	14.09	14.45	13.77	14.02
6008	AMEX	USG	Thu, May 17, 2012	15.92	16.05	13.94	14.04
6007	AMEX	USG	Wed, May 16, 2012	16.31	16.65	15.84	15.87
6006	AMEX	USG	Tue, May 15, 2012	16.28	16.55	15.86	16.15
6005	AMEX	USG	Mon, May 14, 2012	16.73	16.79	16.20	16.26
6004	AMEX	USG	Fri, May 11, 2012	16.85	17.50	16.78	16.98
6003	AMEX	USG	Thu, May 10, 2012	17.30	17.70	16.95	17.02
6002	AMEX	USG	Wed, May 9, 2012	16.85	17.39	16.72	17.03
6001	AMEX	USG	Tue, May 8, 2012	17.51	17.60	16.53	17.23
6000	AMEX	USG	Mon, May 7, 2012	17.06	17.84	17.02	17.75
5999	AMEX	USG	Fri, May 4, 2012	17.89	17.91	17.00	17.25
5998	AMEX	USG	Thu, May 3, 2012	18.89	18.97	17.73	17.89
5997	AMEX	USG	Wed, May 2, 2012	17.87	19.14	17.83	18.80
5996	AMEX	USG	Tue, May 1, 2012	18.10	18.62	18.10	18.11
5995	AMEX	USG	Mon, Apr 30, 2012	18.20	18.21	17.67	18.05
5994	AMEX	USG	Fri, Apr 27, 2012	17.38	18.37	17.13	18.31
5993	AMEX	USG	Thu, Apr 26, 2012	16.85	17.61	16.85	17.26
5992	AMEX	USG	Wed, Apr 25, 2012	16.48	17.01	16.48	16.92
5991	AMEX	USG	Tue, Apr 24, 2012	15.47	16.26	15.25	16.20
5990	AMEX	USG	Mon, Apr 23, 2012	15.32	15.43	15.04	15.40
5989	AMEX	USG	Fri, Apr 20, 2012	16.11	16.20	15.66	15.72
5988	AMEX	USG	Thu, Apr 19, 2012	16.09	16.34	15.70	15.82
5987	AMEX	USG	Wed, Apr 18, 2012	16.70	16.83	15.89	16.02
5986	AMEX	USG	Tue, Apr 17, 2012	17.38	17.58	16.30	16.89
5985	AMEX	USG	Mon, Apr 16, 2012	16.76	16.98	16.09	16.80
5984	AMEX	USG	Fri, Apr 13, 2012	16.78	16.79	16.07	16.50
5983	AMEX	USG	Thu, Apr 12, 2012	15.93	17.14	15.88	16.81
5982	AMEX	USG	Wed, Apr 11, 2012	15.87	16.07	15.54	15.93
5981	AMEX	USG	Tue, Apr 10, 2012	16.44	16.59	15.11	15.25
5980	AMEX	USG	Mon, Apr 9, 2012	16.30	16.65	16.08	16.56
5979	AMEX	USG	Thu, Apr 5, 2012	16.46	17.13	16.39	16.84
5978	AMEX	USG	Wed, Apr 4, 2012	16.61	16.68	16.13	16.54
5977	AMEX	USG	Tue, Apr 3, 2012	17.20	17.39	16.78	16.87
5976	AMEX	USG	Mon, Apr 2, 2012	17.17	17.33	16.89	17.20
5975	AMEX	USG	Fri, Mar 30, 2012	17.99	18.05	17.15	17.20
5974	AMEX	USG	Thu, Mar 29, 2012	17.67	17.81	17.15	17.76
5973	AMEX	USG	Wed, Mar 28, 2012	18.40	18.45	17.22	17.93
5972	AMEX	USG	Tue, Mar 27, 2012	18.07	18.97	17.96	18.47
5971	AMEX	USG	Mon, Mar 26, 2012	18.39	18.54	17.56	17.94
5970	AMEX	USG	Fri, Mar 23, 2012	17.69	18.23	17.24	18.06
5969	AMEX	USG	Thu, Mar 22, 2012	18.52	18.80	18.13	18.28
5968	AMEX	USG	Wed, Mar 21, 2012	19.30	19.44	18.25	19.00
5967	AMEX	USG	Tue, Mar 20, 2012	17.06	17.33	16.72	17.11
5966	AMEX	USG	Mon, Mar 19, 2012	17.37	18.12	17.03	17.28
5965	AMEX	USG	Fri, Mar 16, 2012	17.40	18.04	17.21	17.35
5964	AMEX	USG	Thu, Mar 15, 2012	15.70	17.56	15.59	17.41
5963	AMEX	USG	Wed, Mar 14, 2012	15.70	15.87	15.37	15.57
5962	AMEX	USG	Tue, Mar 13, 2012	14.79	15.82	14.79	15.75
5961	AMEX	USG	Mon, Mar 12, 2012	14.20	14.85	14.12	14.71
5960	AMEX	USG	Fri, Mar 9, 2012	13.72	14.53	13.66	14.15
5959	AMEX	USG	Thu, Mar 8, 2012	13.42	13.93	13.26	13.64
5958	AMEX	USG	Wed, Mar 7, 2012	13.42	13.76	13.13	13.22
5957	AMEX	USG	Tue, Mar 6, 2012	13.94	14.00	13.00	13.06
5956	AMEX	USG	Mon, Mar 5, 2012	14.05	14.41	13.80	14.38
5955	AMEX	USG	Fri, Mar 2, 2012	14.37	14.76	14.13	14.15
5954	AMEX	USG	Thu, Mar 1, 2012	14.35	14.64	14.19	14.45
5953	AMEX	USG	Wed, Feb 29, 2012	14.37	14.76	14.17	14.25
5952	AMEX	USG	Tue, Feb 28, 2012	14.23	14.49	14.01	14.30
5951	AMEX	USG	Mon, Feb 27, 2012	13.11	13.76	13.07	13.66
5950	AMEX	USG	Fri, Feb 24, 2012	13.77	13.92	13.38	13.40
5949	AMEX	USG	Thu, Feb 23, 2012	13.28	13.80	13.14	13.74
5948	AMEX	USG	Wed, Feb 22, 2012	13.59	13.72	13.04	13.18
5947	AMEX	USG	Tue, Feb 21, 2012	14.22	14.44	13.35	13.48
5946	AMEX	USG	Fri, Feb 17, 2012	14.35	14.66	14.05	14.10
5945	AMEX	USG	Thu, Feb 16, 2012	13.40	14.22	13.16	14.15
5944	AMEX	USG	Wed, Feb 15, 2012	14.03	14.57	13.71	13.79
5943	AMEX	USG	Tue, Feb 14, 2012	14.25	14.33	13.73	14.01
5942	AMEX	USG	Mon, Feb 13, 2012	14.29	14.56	14.04	14.47
5941	AMEX	USG	Fri, Feb 10, 2012	14.45	14.47	13.95	13.99
5940	AMEX	USG	Thu, Feb 9, 2012	14.75	14.93	14.57	14.69
5939	AMEX	USG	Wed, Feb 8, 2012	14.86	15.15	14.24	14.76
5938	AMEX	USG	Tue, Feb 7, 2012	15.38	15.75	14.74	14.83
5937	AMEX	USG	Mon, Feb 6, 2012	14.52	15.50	13.82	15.36
5936	AMEX	USG	Fri, Feb 3, 2012	14.62	15.53	14.52	15.16
5935	AMEX	USG	Thu, Feb 2, 2012	13.65	14.24	13.61	14.02
5934	AMEX	USG	Wed, Feb 1, 2012	13.01	13.61	12.97	13.50
5933	AMEX	USG	Tue, Jan 31, 2012	13.05	13.35	12.73	12.84
5932	AMEX	USG	Mon, Jan 30, 2012	13.48	13.48	12.70	12.92
5931	AMEX	USG	Fri, Jan 27, 2012	13.31	13.75	13.14	13.73
5930	AMEX	USG	Thu, Jan 26, 2012	13.78	14.08	13.20	13.29
5929	AMEX	USG	Wed, Jan 25, 2012	13.20	13.85	12.95	13.53
5928	AMEX	USG	Tue, Jan 24, 2012	13.09	13.40	12.92	13.31
5927	AMEX	USG	Mon, Jan 23, 2012	13.43	13.92	13.06	13.25
5926	AMEX	USG	Fri, Jan 20, 2012	14.10	14.11	12.88	13.34
5925	AMEX	USG	Thu, Jan 19, 2012	14.47	14.73	13.99	14.24
5924	AMEX	USG	Wed, Jan 18, 2012	13.52	14.70	13.35	14.33
5923	AMEX	USG	Tue, Jan 17, 2012	13.64	13.98	13.36	13.47
5922	AMEX	USG	Fri, Jan 13, 2012	13.56	13.65	12.91	13.33
5921	AMEX	USG	Thu, Jan 12, 2012	13.40	13.67	13.18	13.64
5920	AMEX	USG	Wed, Jan 11, 2012	12.07	13.82	12.03	13.32
5919	AMEX	USG	Tue, Jan 10, 2012	12.05	12.24	11.83	12.10
5918	AMEX	USG	Mon, Jan 9, 2012	11.76	12.14	11.55	11.79
5917	AMEX	USG	Fri, Jan 6, 2012	11.51	12.22	11.25	11.38
5916	AMEX	USG	Thu, Jan 5, 2012	10.64	11.72	10.51	11.39
5915	AMEX	USG	Wed, Jan 4, 2012	10.52	10.75	10.23	10.70
5914	AMEX	USG	Tue, Jan 3, 2012	10.55	10.75	10.46	10.56
5913	AMEX	USG	Fri, Dec 30, 2011	10.28	10.52	10.03	10.16
5912	AMEX	USG	Thu, Dec 29, 2011	9.67	10.38	9.60	10.30
5911	AMEX	USG	Wed, Dec 28, 2011	10.47	10.47	9.63	9.68
5910	AMEX	USG	Tue, Dec 27, 2011	10.21	10.44	10.18	10.22
5909	AMEX	USG	Fri, Dec 23, 2011	10.30	10.41	10.13	10.31
5908	AMEX	USG	Thu, Dec 22, 2011	9.59	10.45	9.59	10.25
5907	AMEX	USG	Wed, Dec 21, 2011	9.23	9.72	9.09	9.57
5906	AMEX	USG	Tue, Dec 20, 2011	8.51	9.30	8.51	9.28
5905	AMEX	USG	Mon, Dec 19, 2011	8.62	8.74	8.20	8.29
5904	AMEX	USG	Fri, Dec 16, 2011	8.76	8.92	8.46	8.55
5903	AMEX	USG	Thu, Dec 15, 2011	8.44	8.68	8.35	8.60
5902	AMEX	USG	Wed, Dec 14, 2011	8.72	8.74	8.25	8.26
5901	AMEX	USG	Tue, Dec 13, 2011	9.51	9.88	8.74	8.85
5900	AMEX	USG	Mon, Dec 12, 2011	9.69	9.88	9.38	9.74
5899	AMEX	USG	Fri, Dec 9, 2011	9.68	10.06	9.68	9.92
5898	AMEX	USG	Thu, Dec 8, 2011	9.99	10.14	9.56	9.61
5897	AMEX	USG	Wed, Dec 7, 2011	10.06	10.24	9.79	10.17
5896	AMEX	USG	Tue, Dec 6, 2011	10.25	10.49	9.82	10.12
5895	AMEX	USG	Mon, Dec 5, 2011	10.87	10.99	10.20	10.41
5894	AMEX	USG	Fri, Dec 2, 2011	10.49	10.79	10.33	10.60
5893	AMEX	USG	Thu, Dec 1, 2011	9.83	10.50	9.83	10.26
5892	AMEX	USG	Wed, Nov 30, 2011	9.46	9.90	9.25	9.79
5891	AMEX	USG	Tue, Nov 29, 2011	8.64	8.98	8.47	8.93
5890	AMEX	USG	Mon, Nov 28, 2011	8.44	8.86	8.40	8.60
5889	AMEX	USG	Fri, Nov 25, 2011	7.86	8.16	7.86	7.99
5888	AMEX	USG	Wed, Nov 23, 2011	8.28	8.35	7.65	7.91
5887	AMEX	USG	Tue, Nov 22, 2011	8.87	9.00	8.35	8.40
5886	AMEX	USG	Mon, Nov 21, 2011	9.01	9.16	8.71	8.90
5885	AMEX	USG	Fri, Nov 18, 2011	9.75	9.80	9.18	9.24
5884	AMEX	USG	Thu, Nov 17, 2011	9.69	10.19	9.63	9.72
5883	AMEX	USG	Wed, Nov 16, 2011	9.21	10.05	9.11	9.69
5882	AMEX	USG	Tue, Nov 15, 2011	9.24	9.50	9.07	9.39
5881	AMEX	USG	Mon, Nov 14, 2011	9.05	9.31	8.99	9.27
5880	AMEX	USG	Fri, Nov 11, 2011	8.72	9.21	8.66	9.15
5879	AMEX	USG	Thu, Nov 10, 2011	8.66	8.79	8.46	8.56
5878	AMEX	USG	Wed, Nov 9, 2011	8.85	8.88	8.40	8.45
5877	AMEX	USG	Tue, Nov 8, 2011	8.89	9.26	8.72	9.21
5876	AMEX	USG	Mon, Nov 7, 2011	8.82	8.92	8.42	8.76
5875	AMEX	USG	Fri, Nov 4, 2011	8.74	8.98	8.60	8.88
5874	AMEX	USG	Thu, Nov 3, 2011	8.76	8.91	8.30	8.88
5873	AMEX	USG	Wed, Nov 2, 2011	8.51	8.92	8.37	8.62
5872	AMEX	USG	Tue, Nov 1, 2011	8.67	8.91	8.13	8.31
5871	AMEX	USG	Mon, Oct 31, 2011	10.00	10.06	9.25	9.26
5870	AMEX	USG	Fri, Oct 28, 2011	10.25	10.42	10.07	10.13
5869	AMEX	USG	Thu, Oct 27, 2011	10.05	10.53	9.85	10.39
5868	AMEX	USG	Wed, Oct 26, 2011	9.47	9.79	9.26	9.69
5867	AMEX	USG	Tue, Oct 25, 2011	9.53	9.58	9.15	9.27
5866	AMEX	USG	Mon, Oct 24, 2011	8.52	9.71	8.40	9.69
5865	AMEX	USG	Fri, Oct 21, 2011	8.09	8.84	8.05	8.38
5864	AMEX	USG	Thu, Oct 20, 2011	8.44	8.44	7.76	7.90
5863	AMEX	USG	Wed, Oct 19, 2011	8.44	8.68	8.19	8.29
5862	AMEX	USG	Tue, Oct 18, 2011	7.93	8.65	7.67	8.30
5861	AMEX	USG	Mon, Oct 17, 2011	8.29	8.36	7.88	7.90
5860	AMEX	USG	Fri, Oct 14, 2011	8.06	8.45	7.93	8.42
5859	AMEX	USG	Thu, Oct 13, 2011	7.65	7.96	7.39	7.89
5858	AMEX	USG	Wed, Oct 12, 2011	7.78	7.96	7.67	7.75
5857	AMEX	USG	Tue, Oct 11, 2011	7.65	7.93	7.58	7.64
5856	AMEX	USG	Mon, Oct 10, 2011	7.66	8.00	7.50	7.77
5855	AMEX	USG	Fri, Oct 7, 2011	7.68	7.80	7.12	7.29
5854	AMEX	USG	Thu, Oct 6, 2011	6.97	7.75	6.91	7.59
5853	AMEX	USG	Wed, Oct 5, 2011	6.54	7.04	6.43	7.01
5852	AMEX	USG	Tue, Oct 4, 2011	6.03	6.61	5.75	6.59
5851	AMEX	USG	Mon, Oct 3, 2011	6.65	6.75	6.06	6.13
5850	AMEX	USG	Fri, Sep 30, 2011	6.85	7.03	6.72	6.73
5849	AMEX	USG	Thu, Sep 29, 2011	7.18	7.22	6.55	7.02
5848	AMEX	USG	Wed, Sep 28, 2011	7.31	7.50	6.93	6.97
5847	AMEX	USG	Tue, Sep 27, 2011	7.60	7.79	7.24	7.36
5846	AMEX	USG	Mon, Sep 26, 2011	7.42	7.52	7.05	7.37
5845	AMEX	USG	Fri, Sep 23, 2011	7.12	7.57	7.12	7.31
5844	AMEX	USG	Thu, Sep 22, 2011	7.45	7.61	7.00	7.13
5843	AMEX	USG	Wed, Sep 21, 2011	8.03	8.30	7.77	7.80
5842	AMEX	USG	Tue, Sep 20, 2011	8.15	8.30	7.97	7.99
5841	AMEX	USG	Mon, Sep 19, 2011	8.16	8.21	8.00	8.09
5840	AMEX	USG	Fri, Sep 16, 2011	8.53	8.61	8.21	8.35
5839	AMEX	USG	Thu, Sep 15, 2011	8.48	8.64	8.32	8.52
5838	AMEX	USG	Wed, Sep 14, 2011	8.19	8.62	7.91	8.40
5837	AMEX	USG	Tue, Sep 13, 2011	8.16	8.38	7.97	8.13
5836	AMEX	USG	Mon, Sep 12, 2011	8.02	8.23	7.85	8.12
5835	AMEX	USG	Fri, Sep 9, 2011	8.39	8.47	8.00	8.13
5834	AMEX	USG	Thu, Sep 8, 2011	8.95	8.98	8.42	8.59
5833	AMEX	USG	Wed, Sep 7, 2011	8.69	9.20	8.67	9.11
5832	AMEX	USG	Tue, Sep 6, 2011	8.13	8.58	8.01	8.56
5831	AMEX	USG	Fri, Sep 2, 2011	8.58	8.91	8.42	8.48
5830	AMEX	USG	Thu, Sep 1, 2011	9.39	9.57	8.90	8.91
5829	AMEX	USG	Wed, Aug 31, 2011	9.86	10.05	9.29	9.40
5828	AMEX	USG	Tue, Aug 30, 2011	9.61	10.15	9.50	9.82
5827	AMEX	USG	Mon, Aug 29, 2011	8.79	9.70	8.69	9.68
5826	AMEX	USG	Fri, Aug 26, 2011	8.20	8.63	7.93	8.58
5825	AMEX	USG	Thu, Aug 25, 2011	7.98	8.31	7.88	8.22
5824	AMEX	USG	Wed, Aug 24, 2011	7.33	7.88	7.30	7.85
5823	AMEX	USG	Tue, Aug 23, 2011	7.24	7.37	7.02	7.37
5822	AMEX	USG	Mon, Aug 22, 2011	7.44	7.52	7.07	7.20
5821	AMEX	USG	Fri, Aug 19, 2011	7.61	7.70	7.10	7.19
5820	AMEX	USG	Thu, Aug 18, 2011	8.01	8.06	7.45	7.54
5819	AMEX	USG	Wed, Aug 17, 2011	8.72	8.91	8.31	8.37
5818	AMEX	USG	Tue, Aug 16, 2011	8.66	9.07	8.60	8.70
5817	AMEX	USG	Mon, Aug 15, 2011	8.41	8.78	8.40	8.77
5816	AMEX	USG	Fri, Aug 12, 2011	8.42	8.50	7.99	8.35
5815	AMEX	USG	Thu, Aug 11, 2011	8.02	8.52	7.93	8.34
5814	AMEX	USG	Wed, Aug 10, 2011	8.25	8.30	7.94	7.96
5813	AMEX	USG	Tue, Aug 9, 2011	8.49	8.82	7.90	8.55
5812	AMEX	USG	Mon, Aug 8, 2011	9.30	9.47	7.88	8.17
5811	AMEX	USG	Fri, Aug 5, 2011	10.02	10.17	9.23	9.79
5810	AMEX	USG	Thu, Aug 4, 2011	10.55	10.71	9.76	9.82
5809	AMEX	USG	Wed, Aug 3, 2011	10.62	10.80	10.08	10.72
5808	AMEX	USG	Tue, Aug 2, 2011	11.03	11.23	10.52	10.54
5807	AMEX	USG	Mon, Aug 1, 2011	11.59	11.61	10.82	11.14
5806	AMEX	USG	Fri, Jul 29, 2011	11.19	11.65	11.01	11.38
5805	AMEX	USG	Thu, Jul 28, 2011	11.46	11.73	11.20	11.28
5804	AMEX	USG	Wed, Jul 27, 2011	12.06	12.06	11.40	11.49
5803	AMEX	USG	Tue, Jul 26, 2011	12.24	12.26	11.85	12.07
5802	AMEX	USG	Mon, Jul 25, 2011	12.85	12.89	12.21	12.22
5801	AMEX	USG	Fri, Jul 22, 2011	13.74	13.80	12.96	13.02
5800	AMEX	USG	Thu, Jul 21, 2011	14.05	14.36	13.94	14.21
5799	AMEX	USG	Wed, Jul 20, 2011	14.00	14.00	13.73	13.92
5798	AMEX	USG	Tue, Jul 19, 2011	13.69	13.95	13.53	13.95
5797	AMEX	USG	Mon, Jul 18, 2011	13.58	13.80	13.45	13.65
5796	AMEX	USG	Fri, Jul 15, 2011	13.56	13.69	13.46	13.65
5795	AMEX	USG	Thu, Jul 14, 2011	13.62	13.78	13.48	13.50
5794	AMEX	USG	Wed, Jul 13, 2011	13.58	13.90	13.54	13.61
5793	AMEX	USG	Tue, Jul 12, 2011	13.43	13.74	13.36	13.50
5792	AMEX	USG	Mon, Jul 11, 2011	13.69	13.69	13.17	13.54
5791	AMEX	USG	Fri, Jul 8, 2011	14.14	14.24	13.75	13.87
5790	AMEX	USG	Thu, Jul 7, 2011	14.40	14.48	14.24	14.37
5789	AMEX	USG	Wed, Jul 6, 2011	14.36	14.37	14.14	14.23
5788	AMEX	USG	Tue, Jul 5, 2011	14.60	14.60	14.31	14.41
5787	AMEX	USG	Fri, Jul 1, 2011	14.34	14.71	14.22	14.61
5786	AMEX	USG	Thu, Jun 30, 2011	14.25	14.38	14.15	14.34
5785	AMEX	USG	Wed, Jun 29, 2011	14.31	14.34	14.05	14.20
5784	AMEX	USG	Tue, Jun 28, 2011	14.25	14.38	14.13	14.21
5783	AMEX	USG	Mon, Jun 27, 2011	14.31	14.45	14.11	14.22
5782	AMEX	USG	Fri, Jun 24, 2011	14.64	14.71	13.99	14.28
5781	AMEX	USG	Thu, Jun 23, 2011	14.58	14.66	14.19	14.62
5780	AMEX	USG	Wed, Jun 22, 2011	14.96	15.27	14.73	14.79
5779	AMEX	USG	Tue, Jun 21, 2011	14.81	15.18	14.66	15.01
5778	AMEX	USG	Mon, Jun 20, 2011	14.35	14.85	14.21	14.84
5777	AMEX	USG	Fri, Jun 17, 2011	14.08	14.49	13.96	14.39
5776	AMEX	USG	Thu, Jun 16, 2011	13.60	14.20	13.58	13.94
5775	AMEX	USG	Wed, Jun 15, 2011	13.59	13.85	13.45	13.64
5774	AMEX	USG	Tue, Jun 14, 2011	13.42	13.80	13.39	13.76
5773	AMEX	USG	Mon, Jun 13, 2011	13.29	13.40	12.99	13.16
5772	AMEX	USG	Fri, Jun 10, 2011	13.46	13.49	13.02	13.27
5771	AMEX	USG	Thu, Jun 9, 2011	13.18	13.60	13.07	13.52
5770	AMEX	USG	Wed, Jun 8, 2011	13.11	13.29	12.92	13.15
5769	AMEX	USG	Tue, Jun 7, 2011	13.28	13.36	13.03	13.16
5768	AMEX	USG	Mon, Jun 6, 2011	13.55	13.60	13.07	13.15
5767	AMEX	USG	Fri, Jun 3, 2011	13.55	13.80	13.45	13.57
5766	AMEX	USG	Thu, Jun 2, 2011	13.73	14.06	13.65	13.76
5765	AMEX	USG	Wed, Jun 1, 2011	14.07	14.08	13.57	13.66
5764	AMEX	USG	Tue, May 31, 2011	14.50	14.60	14.12	14.25
5763	AMEX	USG	Fri, May 27, 2011	14.23	14.42	14.15	14.33
5762	AMEX	USG	Thu, May 26, 2011	13.90	14.26	13.86	14.19
5761	AMEX	USG	Wed, May 25, 2011	13.72	14.15	13.66	13.97
5760	AMEX	USG	Tue, May 24, 2011	13.70	14.02	13.66	13.80
5759	AMEX	USG	Mon, May 23, 2011	13.84	13.86	13.48	13.65
5758	AMEX	USG	Fri, May 20, 2011	14.20	14.25	13.96	14.04
5757	AMEX	USG	Thu, May 19, 2011	14.32	14.40	14.06	14.26
5756	AMEX	USG	Wed, May 18, 2011	14.07	14.40	14.04	14.28
5755	AMEX	USG	Tue, May 17, 2011	14.39	14.39	13.71	14.05
5754	AMEX	USG	Mon, May 16, 2011	14.43	14.70	14.27	14.46
5753	AMEX	USG	Fri, May 13, 2011	14.72	14.90	14.46	14.48
5752	AMEX	USG	Thu, May 12, 2011	14.51	14.87	14.40	14.76
5751	AMEX	USG	Wed, May 11, 2011	14.82	14.91	14.43	14.60
5750	AMEX	USG	Tue, May 10, 2011	14.83	15.02	14.66	14.94
5749	AMEX	USG	Mon, May 9, 2011	14.80	14.84	14.60	14.72
5748	AMEX	USG	Fri, May 6, 2011	15.10	15.19	14.71	14.81
5747	AMEX	USG	Thu, May 5, 2011	14.78	15.11	14.61	14.81
5746	AMEX	USG	Wed, May 4, 2011	14.96	15.01	14.53	14.89
5745	AMEX	USG	Tue, May 3, 2011	15.07	15.15	14.83	14.94
5744	AMEX	USG	Mon, May 2, 2011	15.56	15.71	15.05	15.09
5743	AMEX	USG	Fri, Apr 29, 2011	15.73	15.89	15.35	15.42
5742	AMEX	USG	Thu, Apr 28, 2011	15.52	16.04	15.49	15.69
5741	AMEX	USG	Wed, Apr 27, 2011	15.12	15.61	14.97	15.56
5740	AMEX	USG	Tue, Apr 26, 2011	15.11	15.44	15.01	15.05
5739	AMEX	USG	Mon, Apr 25, 2011	15.01	15.14	14.82	15.00
5738	AMEX	USG	Thu, Apr 21, 2011	15.28	15.32	14.75	15.03
5737	AMEX	USG	Wed, Apr 20, 2011	16.00	16.10	15.07	15.18
5736	AMEX	USG	Tue, Apr 19, 2011	16.09	16.35	15.95	16.09
5735	AMEX	USG	Mon, Apr 18, 2011	15.88	16.05	15.63	16.03
5734	AMEX	USG	Fri, Apr 15, 2011	16.11	16.17	15.95	16.14
5733	AMEX	USG	Thu, Apr 14, 2011	16.19	16.41	16.01	16.11
5732	AMEX	USG	Wed, Apr 13, 2011	16.48	16.48	16.05	16.35
5731	AMEX	USG	Tue, Apr 12, 2011	16.01	16.42	15.90	16.34
5730	AMEX	USG	Mon, Apr 11, 2011	16.40	16.49	16.03	16.12
5729	AMEX	USG	Fri, Apr 8, 2011	16.74	16.80	16.27	16.33
5728	AMEX	USG	Thu, Apr 7, 2011	16.19	16.70	16.14	16.66
5727	AMEX	USG	Wed, Apr 6, 2011	16.31	16.49	16.06	16.14
5726	AMEX	USG	Tue, Apr 5, 2011	16.07	16.35	15.65	16.27
5725	AMEX	USG	Mon, Apr 4, 2011	16.66	16.78	16.10	16.17
5724	AMEX	USG	Fri, Apr 1, 2011	16.80	16.81	16.50	16.60
5723	AMEX	USG	Thu, Mar 31, 2011	16.76	16.79	16.45	16.66
5722	AMEX	USG	Wed, Mar 30, 2011	16.87	16.87	16.57	16.77
5721	AMEX	USG	Tue, Mar 29, 2011	16.71	17.02	16.59	16.80
5720	AMEX	USG	Mon, Mar 28, 2011	16.79	17.03	16.57	16.65
5719	AMEX	USG	Fri, Mar 25, 2011	16.75	17.30	16.59	16.81
5718	AMEX	USG	Thu, Mar 24, 2011	16.31	16.76	15.90	16.72
5717	AMEX	USG	Wed, Mar 23, 2011	15.90	16.32	15.66	16.09
5716	AMEX	USG	Tue, Mar 22, 2011	16.45	16.48	15.86	16.06
5715	AMEX	USG	Mon, Mar 21, 2011	16.14	16.45	16.03	16.40
5714	AMEX	USG	Fri, Mar 18, 2011	16.41	16.45	15.66	15.78
5713	AMEX	USG	Thu, Mar 17, 2011	16.42	16.51	15.88	16.03
5712	AMEX	USG	Wed, Mar 16, 2011	16.49	16.85	15.85	15.95
5711	AMEX	USG	Tue, Mar 15, 2011	15.80	16.70	15.51	16.55
5710	AMEX	USG	Mon, Mar 14, 2011	16.58	16.89	16.21	16.30
5709	AMEX	USG	Fri, Mar 11, 2011	16.30	16.99	16.22	16.93
5708	AMEX	USG	Thu, Mar 10, 2011	16.78	16.79	16.30	16.40
5707	AMEX	USG	Wed, Mar 9, 2011	17.06	17.50	17.00	17.10
5706	AMEX	USG	Tue, Mar 8, 2011	16.66	17.36	16.64	17.21
5705	AMEX	USG	Mon, Mar 7, 2011	16.94	17.08	16.11	16.66
5704	AMEX	USG	Fri, Mar 4, 2011	17.06	17.10	16.67	16.83
5703	AMEX	USG	Thu, Mar 3, 2011	17.02	17.23	16.80	17.00
5702	AMEX	USG	Wed, Mar 2, 2011	16.44	16.87	16.35	16.73
5701	AMEX	USG	Tue, Mar 1, 2011	17.14	17.19	16.25	16.43
5700	AMEX	USG	Mon, Feb 28, 2011	17.07	17.24	16.82	17.14
5699	AMEX	USG	Fri, Feb 25, 2011	16.81	17.00	16.50	16.89
5698	AMEX	USG	Thu, Feb 24, 2011	16.56	16.97	16.10	16.63
5697	AMEX	USG	Wed, Feb 23, 2011	16.96	17.30	15.90	16.42
5696	AMEX	USG	Tue, Feb 22, 2011	18.47	18.47	16.58	16.90
5695	AMEX	USG	Fri, Feb 18, 2011	19.18	19.20	18.51	18.73
5694	AMEX	USG	Thu, Feb 17, 2011	18.87	19.42	18.79	19.08
5693	AMEX	USG	Wed, Feb 16, 2011	18.38	19.20	18.38	18.83
5692	AMEX	USG	Tue, Feb 15, 2011	19.28	19.54	18.13	18.25
5691	AMEX	USG	Mon, Feb 14, 2011	19.14	19.91	19.10	19.40
5690	AMEX	USG	Fri, Feb 11, 2011	18.56	19.25	18.20	19.10
5689	AMEX	USG	Thu, Feb 10, 2011	18.73	18.92	18.55	18.73
5688	AMEX	USG	Wed, Feb 9, 2011	18.07	19.71	17.91	18.99
5687	AMEX	USG	Tue, Feb 8, 2011	17.35	18.29	17.17	18.19
5686	AMEX	USG	Mon, Feb 7, 2011	16.53	17.50	16.49	17.36
5685	AMEX	USG	Fri, Feb 4, 2011	16.35	16.60	16.34	16.49
5684	AMEX	USG	Thu, Feb 3, 2011	16.28	16.40	16.00	16.32
5683	AMEX	USG	Wed, Feb 2, 2011	16.53	16.67	16.25	16.28
5682	AMEX	USG	Tue, Feb 1, 2011	16.38	16.73	16.30	16.57
5681	AMEX	USG	Mon, Jan 31, 2011	16.59	16.85	16.19	16.22
5680	AMEX	USG	Fri, Jan 28, 2011	16.70	17.10	16.26	16.39
5679	AMEX	USG	Thu, Jan 27, 2011	17.52	17.56	16.52	16.75
5678	AMEX	USG	Wed, Jan 26, 2011	15.95	17.60	15.75	17.25
5677	AMEX	USG	Tue, Jan 25, 2011	16.11	16.34	15.55	16.02
5676	AMEX	USG	Mon, Jan 24, 2011	15.50	16.49	15.49	16.26
5675	AMEX	USG	Fri, Jan 21, 2011	15.95	16.01	15.38	15.47
5674	AMEX	USG	Thu, Jan 20, 2011	15.99	16.39	15.70	15.73
5673	AMEX	USG	Wed, Jan 19, 2011	16.88	16.88	16.04	16.09
5672	AMEX	USG	Tue, Jan 18, 2011	16.62	16.90	16.17	16.86
5671	AMEX	USG	Fri, Jan 14, 2011	16.34	16.68	16.06	16.66
5670	AMEX	USG	Thu, Jan 13, 2011	16.70	16.70	16.16	16.31
5669	AMEX	USG	Wed, Jan 12, 2011	16.65	16.82	16.49	16.76
5668	AMEX	USG	Tue, Jan 11, 2011	16.43	16.66	16.20	16.41
5667	AMEX	USG	Mon, Jan 10, 2011	16.01	16.51	15.75	16.20
5666	AMEX	USG	Fri, Jan 7, 2011	16.57	17.05	15.93	16.09
5665	AMEX	USG	Thu, Jan 6, 2011	16.72	16.72	16.41	16.53
5664	AMEX	USG	Wed, Jan 5, 2011	16.53	16.84	16.38	16.66
5663	AMEX	USG	Tue, Jan 4, 2011	17.04	17.22	16.26	16.58
5662	AMEX	USG	Mon, Jan 3, 2011	17.15	17.54	16.88	16.97
5661	AMEX	USG	Fri, Dec 31, 2010	16.67	17.20	16.60	16.83
5660	AMEX	USG	Thu, Dec 30, 2010	16.47	16.80	16.37	16.68
5659	AMEX	USG	Wed, Dec 29, 2010	16.72	16.82	16.45	16.55
5658	AMEX	USG	Tue, Dec 28, 2010	17.32	17.32	16.54	16.60
5657	AMEX	USG	Mon, Dec 27, 2010	16.07	17.15	16.07	17.11
5656	AMEX	USG	Thu, Dec 23, 2010	16.61	16.75	15.98	16.16
5655	AMEX	USG	Wed, Dec 22, 2010	16.43	16.67	16.21	16.66
5654	AMEX	USG	Tue, Dec 21, 2010	16.00	16.64	15.73	16.45
5653	AMEX	USG	Mon, Dec 20, 2010	15.00	16.00	14.91	15.93
5652	AMEX	USG	Fri, Dec 17, 2010	14.48	14.96	14.46	14.96
5651	AMEX	USG	Thu, Dec 16, 2010	14.30	14.55	14.21	14.51
5650	AMEX	USG	Wed, Dec 15, 2010	14.27	14.64	14.18	14.31
5649	AMEX	USG	Tue, Dec 14, 2010	14.67	14.73	14.25	14.34
5648	AMEX	USG	Mon, Dec 13, 2010	14.76	14.86	14.40	14.66
5647	AMEX	USG	Fri, Dec 10, 2010	14.19	14.79	14.00	14.65
5646	AMEX	USG	Thu, Dec 9, 2010	14.15	14.22	13.82	14.09
5645	AMEX	USG	Wed, Dec 8, 2010	13.80	14.19	13.58	13.98
5644	AMEX	USG	Tue, Dec 7, 2010	14.20	14.42	13.81	13.81
5643	AMEX	USG	Mon, Dec 6, 2010	13.85	14.50	13.85	14.31
5642	AMEX	USG	Fri, Dec 3, 2010	14.10	14.35	13.77	14.08
5641	AMEX	USG	Thu, Dec 2, 2010	13.36	14.43	13.29	14.25
5640	AMEX	USG	Wed, Dec 1, 2010	12.97	13.46	12.91	13.44
5639	AMEX	USG	Tue, Nov 30, 2010	12.78	12.90	12.65	12.69
5638	AMEX	USG	Mon, Nov 29, 2010	13.02	13.10	12.75	12.96
5637	AMEX	USG	Fri, Nov 26, 2010	13.08	13.20	13.00	13.10
5636	AMEX	USG	Wed, Nov 24, 2010	12.80	13.15	12.69	13.15
5635	AMEX	USG	Tue, Nov 23, 2010	12.60	12.94	12.54	12.63
5634	AMEX	USG	Mon, Nov 22, 2010	12.82	12.86	12.60	12.79
5633	AMEX	USG	Fri, Nov 19, 2010	12.88	12.95	12.75	12.89
5632	AMEX	USG	Thu, Nov 18, 2010	12.95	13.15	12.83	12.88
5631	AMEX	USG	Wed, Nov 17, 2010	12.71	12.81	12.57	12.72
5630	AMEX	USG	Tue, Nov 16, 2010	13.06	13.08	12.53	12.72
5629	AMEX	USG	Mon, Nov 15, 2010	13.76	13.77	13.03	13.06
5628	AMEX	USG	Fri, Nov 12, 2010	14.50	14.60	13.50	13.62
5627	AMEX	USG	Thu, Nov 11, 2010	14.06	14.66	13.95	14.63
5626	AMEX	USG	Wed, Nov 10, 2010	13.78	14.27	13.67	14.26
5625	AMEX	USG	Tue, Nov 9, 2010	14.35	14.35	13.75	13.76
5624	AMEX	USG	Mon, Nov 8, 2010	14.09	14.28	13.89	14.25
5623	AMEX	USG	Fri, Nov 5, 2010	14.24	15.00	14.15	14.22
5622	AMEX	USG	Thu, Nov 4, 2010	13.36	14.23	13.31	14.20
5621	AMEX	USG	Wed, Nov 3, 2010	13.28	13.28	12.90	13.05
5620	AMEX	USG	Tue, Nov 2, 2010	13.10	13.31	12.91	13.21
5619	AMEX	USG	Mon, Nov 1, 2010	12.81	13.07	12.72	13.01
5618	AMEX	USG	Fri, Oct 29, 2010	12.81	12.83	12.63	12.68
5617	AMEX	USG	Thu, Oct 28, 2010	12.96	12.97	12.52	12.84
5616	AMEX	USG	Wed, Oct 27, 2010	12.55	12.83	12.51	12.79
5615	AMEX	USG	Tue, Oct 26, 2010	12.86	12.91	12.63	12.71
5614	AMEX	USG	Mon, Oct 25, 2010	12.23	13.24	12.15	12.99
5613	AMEX	USG	Fri, Oct 22, 2010	12.08	12.37	12.00	12.10
5612	AMEX	USG	Thu, Oct 21, 2010	12.20	12.50	11.96	12.08
5611	AMEX	USG	Wed, Oct 20, 2010	11.75	12.20	11.46	12.12
5610	AMEX	USG	Tue, Oct 19, 2010	11.84	12.27	11.77	11.85
5609	AMEX	USG	Mon, Oct 18, 2010	12.17	12.17	11.89	12.03
5608	AMEX	USG	Fri, Oct 15, 2010	12.45	12.50	12.06	12.12
5607	AMEX	USG	Thu, Oct 14, 2010	12.97	12.98	12.27	12.35
5606	AMEX	USG	Wed, Oct 13, 2010	13.15	13.15	12.81	12.94
5605	AMEX	USG	Tue, Oct 12, 2010	13.00	13.14	12.75	13.09
5604	AMEX	USG	Mon, Oct 11, 2010	13.13	13.15	12.95	13.06
5603	AMEX	USG	Fri, Oct 8, 2010	12.99	13.21	12.93	13.08
5602	AMEX	USG	Thu, Oct 7, 2010	13.23	13.24	12.94	13.01
5601	AMEX	USG	Wed, Oct 6, 2010	13.09	13.33	13.03	13.13
5600	AMEX	USG	Tue, Oct 5, 2010	12.96	13.13	12.78	13.07
5599	AMEX	USG	Mon, Oct 4, 2010	13.01	13.12	12.74	12.80
5598	AMEX	USG	Fri, Oct 1, 2010	13.48	13.48	12.88	13.03
5597	AMEX	USG	Thu, Sep 30, 2010	13.15	13.40	12.71	13.19
5596	AMEX	USG	Wed, Sep 29, 2010	13.40	13.44	12.99	13.05
5595	AMEX	USG	Tue, Sep 28, 2010	13.82	13.85	13.34	13.44
5594	AMEX	USG	Mon, Sep 27, 2010	13.49	13.84	13.16	13.67
5593	AMEX	USG	Fri, Sep 24, 2010	13.16	13.55	13.06	13.49
5592	AMEX	USG	Thu, Sep 23, 2010	13.07	13.20	12.75	12.92
5591	AMEX	USG	Wed, Sep 22, 2010	13.93	13.93	13.08	13.16
5590	AMEX	USG	Tue, Sep 21, 2010	13.55	14.17	13.53	13.84
5589	AMEX	USG	Mon, Sep 20, 2010	12.89	13.24	12.62	13.21
5588	AMEX	USG	Fri, Sep 17, 2010	12.95	13.09	12.71	13.02
5587	AMEX	USG	Thu, Sep 16, 2010	12.98	13.04	12.65	12.80
5586	AMEX	USG	Wed, Sep 15, 2010	13.22	13.30	12.98	13.02
5585	AMEX	USG	Tue, Sep 14, 2010	13.47	13.49	13.12	13.25
5584	AMEX	USG	Mon, Sep 13, 2010	13.09	13.45	13.09	13.45
5583	AMEX	USG	Fri, Sep 10, 2010	13.12	13.24	12.83	12.93
5582	AMEX	USG	Thu, Sep 9, 2010	13.19	13.29	12.74	12.99
5581	AMEX	USG	Wed, Sep 8, 2010	13.04	13.25	12.84	12.89
5580	AMEX	USG	Tue, Sep 7, 2010	13.48	13.53	12.97	13.03
5579	AMEX	USG	Fri, Sep 3, 2010	14.21	14.42	13.56	13.69
5578	AMEX	USG	Thu, Sep 2, 2010	12.74	13.87	12.74	13.79
5577	AMEX	USG	Wed, Sep 1, 2010	12.48	12.74	12.38	12.73
5576	AMEX	USG	Tue, Aug 31, 2010	12.14	12.51	12.03	12.17
5575	AMEX	USG	Mon, Aug 30, 2010	12.49	12.68	12.13	12.17
5574	AMEX	USG	Fri, Aug 27, 2010	12.29	12.56	12.04	12.49
5573	AMEX	USG	Thu, Aug 26, 2010	12.89	12.97	12.16	12.20
5572	AMEX	USG	Wed, Aug 25, 2010	12.14	12.83	11.97	12.72
5571	AMEX	USG	Tue, Aug 24, 2010	11.67	12.41	11.34	12.21
5570	AMEX	USG	Mon, Aug 23, 2010	12.38	12.48	11.85	11.88
5569	AMEX	USG	Fri, Aug 20, 2010	12.04	12.40	11.83	12.34
5568	AMEX	USG	Thu, Aug 19, 2010	12.42	12.50	12.06	12.08
5567	AMEX	USG	Wed, Aug 18, 2010	12.26	12.68	12.12	12.49
5566	AMEX	USG	Tue, Aug 17, 2010	12.01	12.33	11.95	12.25
5565	AMEX	USG	Mon, Aug 16, 2010	11.58	11.98	11.56	11.83
5564	AMEX	USG	Fri, Aug 13, 2010	11.49	11.97	11.48	11.68
5563	AMEX	USG	Thu, Aug 12, 2010	11.70	11.90	11.46	11.48
5562	AMEX	USG	Wed, Aug 11, 2010	12.05	12.18	11.81	11.85
5561	AMEX	USG	Tue, Aug 10, 2010	12.44	12.63	12.08	12.24
5560	AMEX	USG	Mon, Aug 9, 2010	12.07	12.67	12.07	12.63
5559	AMEX	USG	Fri, Aug 6, 2010	11.77	12.11	11.70	12.01
5558	AMEX	USG	Thu, Aug 5, 2010	12.06	12.06	11.77	11.86
5557	AMEX	USG	Wed, Aug 4, 2010	12.22	12.30	11.92	12.02
5556	AMEX	USG	Tue, Aug 3, 2010	12.40	12.48	12.08	12.10
5555	AMEX	USG	Mon, Aug 2, 2010	12.51	12.51	12.02	12.47
5554	AMEX	USG	Fri, Jul 30, 2010	12.01	12.18	11.85	12.02
5553	AMEX	USG	Thu, Jul 29, 2010	12.41	12.64	11.92	12.13
5552	AMEX	USG	Wed, Jul 28, 2010	13.19	13.31	12.24	12.29
5551	AMEX	USG	Tue, Jul 27, 2010	13.79	13.92	13.18	13.28
5550	AMEX	USG	Mon, Jul 26, 2010	13.86	13.97	13.62	13.86
5549	AMEX	USG	Fri, Jul 23, 2010	13.03	13.96	12.83	13.89
5548	AMEX	USG	Thu, Jul 22, 2010	13.25	13.72	12.28	13.17
5547	AMEX	USG	Wed, Jul 21, 2010	13.51	13.60	12.82	13.08
5546	AMEX	USG	Tue, Jul 20, 2010	12.12	13.33	12.00	13.24
5545	AMEX	USG	Mon, Jul 19, 2010	12.49	12.57	12.00	12.30
5544	AMEX	USG	Fri, Jul 16, 2010	13.09	13.10	12.24	12.32
5543	AMEX	USG	Thu, Jul 15, 2010	13.13	13.27	12.81	13.23
5542	AMEX	USG	Wed, Jul 14, 2010	13.44	13.44	13.00	13.19
5541	AMEX	USG	Tue, Jul 13, 2010	12.55	13.59	12.51	13.51
5540	AMEX	USG	Mon, Jul 12, 2010	12.70	12.79	12.16	12.24
5539	AMEX	USG	Fri, Jul 9, 2010	12.50	12.75	12.25	12.73
5538	AMEX	USG	Thu, Jul 8, 2010	12.63	12.78	12.12	12.40
5537	AMEX	USG	Wed, Jul 7, 2010	11.67	12.37	11.52	12.36
5536	AMEX	USG	Tue, Jul 6, 2010	12.20	12.45	11.58	11.65
5535	AMEX	USG	Fri, Jul 2, 2010	12.30	12.40	11.80	11.93
5534	AMEX	USG	Thu, Jul 1, 2010	12.08	12.30	11.58	12.26
5533	AMEX	USG	Wed, Jun 30, 2010	12.39	12.61	12.00	12.08
5532	AMEX	USG	Tue, Jun 29, 2010	13.29	13.29	12.34	12.53
5531	AMEX	USG	Mon, Jun 28, 2010	14.25	14.38	13.67	13.71
5530	AMEX	USG	Fri, Jun 25, 2010	13.91	14.17	13.65	14.07
5529	AMEX	USG	Thu, Jun 24, 2010	14.23	14.44	13.85	13.88
5528	AMEX	USG	Wed, Jun 23, 2010	13.94	14.58	13.46	14.42
5527	AMEX	USG	Tue, Jun 22, 2010	15.00	15.21	13.75	13.98
5526	AMEX	USG	Mon, Jun 21, 2010	15.43	15.84	14.85	15.01
5525	AMEX	USG	Fri, Jun 18, 2010	15.74	15.80	15.27	15.37
5524	AMEX	USG	Thu, Jun 17, 2010	16.45	16.47	15.53	15.71
5523	AMEX	USG	Wed, Jun 16, 2010	16.00	16.55	15.61	16.35
5522	AMEX	USG	Tue, Jun 15, 2010	16.11	16.38	15.80	16.33
5521	AMEX	USG	Mon, Jun 14, 2010	16.00	16.51	15.85	15.92
5520	AMEX	USG	Fri, Jun 11, 2010	15.57	15.93	15.30	15.90
5519	AMEX	USG	Thu, Jun 10, 2010	15.72	16.00	15.20	15.87
5518	AMEX	USG	Wed, Jun 9, 2010	15.82	16.33	15.21	15.33
5517	AMEX	USG	Tue, Jun 8, 2010	15.10	15.51	14.67	15.39
5516	AMEX	USG	Mon, Jun 7, 2010	16.28	16.34	14.89	14.95
5515	AMEX	USG	Fri, Jun 4, 2010	17.17	17.19	16.15	16.26
5514	AMEX	USG	Thu, Jun 3, 2010	17.67	17.79	17.10	17.66
5513	AMEX	USG	Wed, Jun 2, 2010	16.92	17.35	16.66	17.28
5512	AMEX	USG	Tue, Jun 1, 2010	17.04	17.61	16.60	16.66
5511	AMEX	USG	Fri, May 28, 2010	18.21	18.30	17.41	17.52
5510	AMEX	USG	Thu, May 27, 2010	17.68	18.31	17.41	18.29
5509	AMEX	USG	Wed, May 26, 2010	17.40	18.30	17.18	17.24
5508	AMEX	USG	Tue, May 25, 2010	16.19	17.00	15.77	16.82
5507	AMEX	USG	Mon, May 24, 2010	17.19	17.70	16.85	16.87
5506	AMEX	USG	Fri, May 21, 2010	16.71	17.71	16.25	17.17
5505	AMEX	USG	Thu, May 20, 2010	18.10	18.10	17.07	17.28
5504	AMEX	USG	Wed, May 19, 2010	19.49	19.49	18.13	18.87
5503	AMEX	USG	Tue, May 18, 2010	20.76	21.25	19.58	19.76
5502	AMEX	USG	Mon, May 17, 2010	21.01	21.45	19.58	20.53
5501	AMEX	USG	Fri, May 14, 2010	22.04	22.04	20.28	20.95
5500	AMEX	USG	Thu, May 13, 2010	22.37	22.64	21.80	22.24
5499	AMEX	USG	Wed, May 12, 2010	21.50	22.75	21.46	22.46
5498	AMEX	USG	Tue, May 11, 2010	21.18	22.20	20.79	21.40
5497	AMEX	USG	Mon, May 10, 2010	21.23	21.75	20.83	21.48
5496	AMEX	USG	Fri, May 7, 2010	20.44	21.31	19.24	19.56
5495	AMEX	USG	Thu, May 6, 2010	21.62	22.46	18.72	20.74
5494	AMEX	USG	Wed, May 5, 2010	22.44	22.95	21.00	21.91
5493	AMEX	USG	Tue, May 4, 2010	24.29	24.29	22.89	23.09
5492	AMEX	USG	Mon, May 3, 2010	23.74	25.05	23.65	24.97
5491	AMEX	USG	Fri, Apr 30, 2010	24.76	25.45	23.56	23.60
5490	AMEX	USG	Thu, Apr 29, 2010	23.67	24.82	23.65	24.69
5489	AMEX	USG	Wed, Apr 28, 2010	23.30	24.14	23.05	23.25
5488	AMEX	USG	Tue, Apr 27, 2010	24.48	24.73	22.65	22.88
5487	AMEX	USG	Mon, Apr 26, 2010	23.89	25.59	23.86	24.62
5486	AMEX	USG	Fri, Apr 23, 2010	22.63	24.75	22.52	23.86
5485	AMEX	USG	Thu, Apr 22, 2010	20.97	22.75	20.59	22.54
5484	AMEX	USG	Wed, Apr 21, 2010	19.97	21.41	19.97	21.12
5483	AMEX	USG	Tue, Apr 20, 2010	18.71	20.28	18.71	20.09
5482	AMEX	USG	Mon, Apr 19, 2010	19.11	19.39	18.60	19.18
5481	AMEX	USG	Fri, Apr 16, 2010	19.69	19.95	18.93	19.42
5480	AMEX	USG	Thu, Apr 15, 2010	19.74	19.99	19.43	19.77
5479	AMEX	USG	Wed, Apr 14, 2010	19.05	19.86	19.05	19.84
5478	AMEX	USG	Tue, Apr 13, 2010	19.04	19.41	18.85	18.86
5477	AMEX	USG	Mon, Apr 12, 2010	18.63	19.33	18.42	19.15
5476	AMEX	USG	Fri, Apr 9, 2010	17.91	18.64	17.89	18.62
5475	AMEX	USG	Thu, Apr 8, 2010	17.33	18.04	16.88	18.00
5474	AMEX	USG	Wed, Apr 7, 2010	17.57	17.87	17.35	17.50
5473	AMEX	USG	Tue, Apr 6, 2010	17.93	18.05	17.55	17.58
5472	AMEX	USG	Mon, Apr 5, 2010	17.34	18.04	17.34	18.00
5471	AMEX	USG	Thu, Apr 1, 2010	17.27	17.44	17.00	17.29
5470	AMEX	USG	Wed, Mar 31, 2010	17.37	17.39	17.07	17.16
5469	AMEX	USG	Tue, Mar 30, 2010	17.42	17.63	17.25	17.37
5468	AMEX	USG	Mon, Mar 29, 2010	16.91	17.54	16.82	17.50
5467	AMEX	USG	Fri, Mar 26, 2010	16.92	17.46	16.58	16.85
5466	AMEX	USG	Thu, Mar 25, 2010	16.40	17.05	16.40	16.79
5465	AMEX	USG	Wed, Mar 24, 2010	16.23	16.45	16.07	16.28
5464	AMEX	USG	Tue, Mar 23, 2010	15.98	16.35	15.84	16.35
5463	AMEX	USG	Mon, Mar 22, 2010	15.32	16.02	15.11	15.95
5462	AMEX	USG	Fri, Mar 19, 2010	15.78	15.93	15.36	15.51
5461	AMEX	USG	Thu, Mar 18, 2010	16.21	16.35	15.72	15.73
5460	AMEX	USG	Wed, Mar 17, 2010	15.71	16.44	15.61	16.20
5459	AMEX	USG	Tue, Mar 16, 2010	15.33	15.75	15.05	15.65
5458	AMEX	USG	Mon, Mar 15, 2010	15.15	15.28	14.72	15.26
5457	AMEX	USG	Fri, Mar 12, 2010	15.29	15.43	15.09	15.20
5456	AMEX	USG	Thu, Mar 11, 2010	15.28	15.34	15.05	15.32
5455	AMEX	USG	Wed, Mar 10, 2010	15.20	15.48	15.10	15.17
5454	AMEX	USG	Tue, Mar 9, 2010	15.15	15.44	15.09	15.16
5453	AMEX	USG	Mon, Mar 8, 2010	15.46	15.48	15.15	15.43
5452	AMEX	USG	Fri, Mar 5, 2010	15.44	15.49	15.25	15.40
5451	AMEX	USG	Thu, Mar 4, 2010	14.95	15.38	14.80	15.35
5450	AMEX	USG	Wed, Mar 3, 2010	14.60	14.96	14.43	14.96
5449	AMEX	USG	Tue, Mar 2, 2010	14.69	14.76	14.38	14.62
5448	AMEX	USG	Mon, Mar 1, 2010	13.60	14.70	13.39	14.70
5447	AMEX	USG	Fri, Feb 26, 2010	13.16	13.50	12.98	13.48
5446	AMEX	USG	Thu, Feb 25, 2010	12.82	13.21	12.67	13.20
5445	AMEX	USG	Wed, Feb 24, 2010	13.13	13.34	12.75	13.07
5444	AMEX	USG	Tue, Feb 23, 2010	13.28	13.48	12.75	13.10
5443	AMEX	USG	Mon, Feb 22, 2010	13.44	13.53	13.14	13.26
5442	AMEX	USG	Fri, Feb 19, 2010	13.27	13.44	13.10	13.39
5441	AMEX	USG	Thu, Feb 18, 2010	13.03	13.30	12.95	13.23
5440	AMEX	USG	Wed, Feb 17, 2010	13.11	13.15	12.98	13.10
5439	AMEX	USG	Tue, Feb 16, 2010	13.28	13.31	12.79	13.15
5438	AMEX	USG	Fri, Feb 12, 2010	12.26	13.22	12.19	13.21
5437	AMEX	USG	Thu, Feb 11, 2010	11.90	12.50	11.77	12.46
5436	AMEX	USG	Wed, Feb 10, 2010	12.00	12.11	11.45	11.98
5435	AMEX	USG	Tue, Feb 9, 2010	11.79	12.18	11.63	11.99
5434	AMEX	USG	Mon, Feb 8, 2010	12.00	12.25	11.55	11.58
5433	AMEX	USG	Fri, Feb 5, 2010	11.77	12.08	11.21	12.00
5432	AMEX	USG	Thu, Feb 4, 2010	12.16	12.19	11.76	11.78
5431	AMEX	USG	Wed, Feb 3, 2010	12.87	12.87	12.23	12.32
5430	AMEX	USG	Tue, Feb 2, 2010	12.28	13.04	12.19	12.87
5429	AMEX	USG	Mon, Feb 1, 2010	12.07	12.24	11.99	12.10
5428	AMEX	USG	Fri, Jan 29, 2010	12.43	12.74	11.96	12.01
5427	AMEX	USG	Thu, Jan 28, 2010	13.08	13.18	12.31	12.35
5426	AMEX	USG	Wed, Jan 27, 2010	13.54	13.59	12.71	12.98
5425	AMEX	USG	Tue, Jan 26, 2010	13.66	14.46	13.59	14.01
5424	AMEX	USG	Mon, Jan 25, 2010	13.93	13.97	13.52	13.77
5423	AMEX	USG	Fri, Jan 22, 2010	13.96	14.61	13.60	13.63
5422	AMEX	USG	Thu, Jan 21, 2010	14.40	14.54	13.87	13.93
5421	AMEX	USG	Wed, Jan 20, 2010	14.32	14.52	14.19	14.45
5420	AMEX	USG	Tue, Jan 19, 2010	14.23	14.66	14.23	14.58
5419	AMEX	USG	Fri, Jan 15, 2010	14.81	14.83	14.13	14.19
5418	AMEX	USG	Thu, Jan 14, 2010	14.94	15.00	14.73	14.79
5417	AMEX	USG	Wed, Jan 13, 2010	15.19	15.34	14.70	14.95
5416	AMEX	USG	Tue, Jan 12, 2010	15.53	15.60	14.97	15.14
5415	AMEX	USG	Mon, Jan 11, 2010	16.17	16.70	15.46	15.69
5414	AMEX	USG	Fri, Jan 8, 2010	15.72	16.21	15.60	16.13
5413	AMEX	USG	Thu, Jan 7, 2010	14.58	15.85	14.58	15.74
5412	AMEX	USG	Wed, Jan 6, 2010	14.66	14.96	14.31	14.52
5411	AMEX	USG	Tue, Jan 5, 2010	14.49	14.85	14.31	14.81
5410	AMEX	USG	Mon, Jan 4, 2010	14.22	14.65	14.10	14.51
5409	AMEX	USG	Thu, Dec 31, 2009	14.25	14.45	14.00	14.05
5408	AMEX	USG	Wed, Dec 30, 2009	14.57	14.73	14.10	14.30
5407	AMEX	USG	Tue, Dec 29, 2009	14.84	14.84	14.48	14.59
5406	AMEX	USG	Mon, Dec 28, 2009	15.14	15.23	14.70	14.73
5405	AMEX	USG	Thu, Dec 24, 2009	14.93	15.16	14.83	15.14
5404	AMEX	USG	Wed, Dec 23, 2009	14.82	14.98	14.46	14.85
5403	AMEX	USG	Tue, Dec 22, 2009	14.51	14.97	14.32	14.83
5402	AMEX	USG	Mon, Dec 21, 2009	14.51	14.51	14.20	14.48
5401	AMEX	USG	Fri, Dec 18, 2009	14.47	14.49	13.92	14.49
5400	AMEX	USG	Thu, Dec 17, 2009	14.29	14.54	14.23	14.34
5399	AMEX	USG	Wed, Dec 16, 2009	14.16	14.70	14.03	14.50
5398	AMEX	USG	Tue, Dec 15, 2009	13.89	14.16	13.81	14.06
5397	AMEX	USG	Mon, Dec 14, 2009	14.14	14.14	13.76	14.00
5396	AMEX	USG	Fri, Dec 11, 2009	13.79	13.94	13.58	13.88
5395	AMEX	USG	Thu, Dec 10, 2009	14.34	14.44	13.70	13.80
5394	AMEX	USG	Wed, Dec 9, 2009	14.27	14.44	14.00	14.27
5393	AMEX	USG	Tue, Dec 8, 2009	14.28	14.43	14.08	14.23
5392	AMEX	USG	Mon, Dec 7, 2009	14.49	15.25	14.41	14.53
5391	AMEX	USG	Fri, Dec 4, 2009	14.30	14.60	13.89	14.43
5390	AMEX	USG	Thu, Dec 3, 2009	14.60	14.65	14.00	14.06
5389	AMEX	USG	Wed, Dec 2, 2009	14.09	14.59	14.05	14.54
5388	AMEX	USG	Tue, Dec 1, 2009	14.10	14.42	13.97	14.14
5387	AMEX	USG	Mon, Nov 30, 2009	13.85	14.05	13.60	13.83
5386	AMEX	USG	Fri, Nov 27, 2009	13.73	14.20	13.73	13.83
5385	AMEX	USG	Wed, Nov 25, 2009	14.52	14.52	14.08	14.42
5384	AMEX	USG	Tue, Nov 24, 2009	14.53	14.60	14.00	14.25
5383	AMEX	USG	Mon, Nov 23, 2009	14.30	15.02	14.27	14.39
5382	AMEX	USG	Fri, Nov 20, 2009	13.88	14.14	13.50	14.08
5381	AMEX	USG	Thu, Nov 19, 2009	14.50	14.52	13.83	13.88
5380	AMEX	USG	Wed, Nov 18, 2009	14.51	14.82	14.40	14.60
5379	AMEX	USG	Tue, Nov 17, 2009	14.67	14.75	14.39	14.56
5378	AMEX	USG	Mon, Nov 16, 2009	14.35	14.96	14.35	14.64
5377	AMEX	USG	Fri, Nov 13, 2009	14.09	14.43	13.72	14.19
5376	AMEX	USG	Thu, Nov 12, 2009	14.45	14.85	13.90	14.03
5375	AMEX	USG	Wed, Nov 11, 2009	14.56	14.85	14.42	14.67
5374	AMEX	USG	Tue, Nov 10, 2009	14.17	14.59	13.78	14.21
5373	AMEX	USG	Mon, Nov 9, 2009	14.27	14.56	14.12	14.30
5372	AMEX	USG	Fri, Nov 6, 2009	13.93	14.39	13.64	14.06
5371	AMEX	USG	Thu, Nov 5, 2009	13.55	14.60	13.47	14.07
5370	AMEX	USG	Wed, Nov 4, 2009	14.26	14.58	13.24	13.31
5369	AMEX	USG	Tue, Nov 3, 2009	12.95	14.10	12.70	13.95
5368	AMEX	USG	Mon, Nov 2, 2009	13.22	13.83	12.45	12.99
5367	AMEX	USG	Fri, Oct 30, 2009	13.90	14.00	12.93	13.14
5366	AMEX	USG	Thu, Oct 29, 2009	14.00	14.40	13.81	14.07
5365	AMEX	USG	Wed, Oct 28, 2009	14.36	14.51	13.34	13.62
5364	AMEX	USG	Tue, Oct 27, 2009	14.82	15.04	14.25	14.55
5363	AMEX	USG	Mon, Oct 26, 2009	14.77	15.45	14.59	14.83
5362	AMEX	USG	Fri, Oct 23, 2009	15.63	15.83	14.71	14.73
5361	AMEX	USG	Thu, Oct 22, 2009	14.85	15.97	14.62	15.66
5360	AMEX	USG	Wed, Oct 21, 2009	16.23	16.24	14.84	14.95
5359	AMEX	USG	Tue, Oct 20, 2009	17.13	17.24	16.50	16.83
5358	AMEX	USG	Mon, Oct 19, 2009	17.22	17.50	16.95	17.08
5357	AMEX	USG	Fri, Oct 16, 2009	17.50	17.51	17.00	17.03
5356	AMEX	USG	Thu, Oct 15, 2009	17.83	17.93	17.41	17.64
5355	AMEX	USG	Wed, Oct 14, 2009	17.37	17.89	17.37	17.86
5354	AMEX	USG	Tue, Oct 13, 2009	16.88	17.43	16.50	17.15
5353	AMEX	USG	Mon, Oct 12, 2009	17.46	17.73	16.75	16.82
5352	AMEX	USG	Fri, Oct 9, 2009	17.31	17.61	16.89	17.37
5351	AMEX	USG	Thu, Oct 8, 2009	16.93	17.88	16.78	17.29
5350	AMEX	USG	Wed, Oct 7, 2009	16.74	16.87	16.18	16.62
5349	AMEX	USG	Tue, Oct 6, 2009	16.51	17.12	16.28	16.71
5348	AMEX	USG	Mon, Oct 5, 2009	16.01	16.80	16.01	16.26
5347	AMEX	USG	Fri, Oct 2, 2009	15.95	16.57	15.50	15.95
5346	AMEX	USG	Thu, Oct 1, 2009	17.19	17.19	16.02	16.18
5345	AMEX	USG	Wed, Sep 30, 2009	18.25	18.25	17.00	17.18
5344	AMEX	USG	Tue, Sep 29, 2009	16.81	18.17	16.81	18.04
5343	AMEX	USG	Mon, Sep 28, 2009	16.25	16.99	16.14	16.82
5342	AMEX	USG	Fri, Sep 25, 2009	16.29	16.92	15.95	16.14
5341	AMEX	USG	Thu, Sep 24, 2009	17.21	17.35	16.30	16.55
5340	AMEX	USG	Wed, Sep 23, 2009	17.79	18.08	17.03	17.13
5339	AMEX	USG	Tue, Sep 22, 2009	17.71	18.12	17.64	17.75
5338	AMEX	USG	Mon, Sep 21, 2009	17.67	17.71	16.86	17.54
5337	AMEX	USG	Fri, Sep 18, 2009	18.02	18.26	17.53	17.77
5336	AMEX	USG	Thu, Sep 17, 2009	19.56	19.56	17.38	17.73
5335	AMEX	USG	Wed, Sep 16, 2009	15.84	19.88	15.67	19.64
5334	AMEX	USG	Tue, Sep 15, 2009	15.12	15.62	14.94	15.59
5333	AMEX	USG	Mon, Sep 14, 2009	15.20	15.25	14.93	15.12
5332	AMEX	USG	Fri, Sep 11, 2009	15.55	15.91	15.15	15.48
5331	AMEX	USG	Thu, Sep 10, 2009	14.62	15.55	14.53	15.50
5330	AMEX	USG	Wed, Sep 9, 2009	14.01	14.82	14.00	14.70
5329	AMEX	USG	Tue, Sep 8, 2009	13.81	14.32	13.71	14.05
5328	AMEX	USG	Fri, Sep 4, 2009	13.39	13.63	13.20	13.50
5327	AMEX	USG	Thu, Sep 3, 2009	13.70	13.78	13.17	13.34
5326	AMEX	USG	Wed, Sep 2, 2009	14.03	14.15	13.39	13.46
5325	AMEX	USG	Tue, Sep 1, 2009	14.75	15.40	13.69	13.77
5324	AMEX	USG	Mon, Aug 31, 2009	15.12	15.22	14.79	14.86
5323	AMEX	USG	Fri, Aug 28, 2009	15.18	15.54	14.88	15.46
5322	AMEX	USG	Thu, Aug 27, 2009	15.15	15.33	14.58	15.03
5321	AMEX	USG	Wed, Aug 26, 2009	14.83	15.38	14.30	15.27
5320	AMEX	USG	Tue, Aug 25, 2009	14.83	15.56	14.62	14.70
5319	AMEX	USG	Mon, Aug 24, 2009	15.35	15.71	14.59	14.75
5318	AMEX	USG	Fri, Aug 21, 2009	14.50	15.38	14.40	15.26
5317	AMEX	USG	Thu, Aug 20, 2009	13.89	14.65	13.89	14.39
5316	AMEX	USG	Wed, Aug 19, 2009	13.57	14.26	13.37	14.09
5315	AMEX	USG	Tue, Aug 18, 2009	13.38	13.86	13.26	13.81
5314	AMEX	USG	Mon, Aug 17, 2009	13.76	13.80	13.12	13.25
5313	AMEX	USG	Fri, Aug 14, 2009	15.03	15.03	14.10	14.29
5312	AMEX	USG	Thu, Aug 13, 2009	15.07	15.13	14.48	15.00
5311	AMEX	USG	Wed, Aug 12, 2009	14.25	15.21	14.25	14.82
5310	AMEX	USG	Tue, Aug 11, 2009	15.05	15.05	13.87	14.27
5309	AMEX	USG	Mon, Aug 10, 2009	15.67	15.99	14.89	14.94
5308	AMEX	USG	Fri, Aug 7, 2009	15.09	16.30	15.09	15.94
5307	AMEX	USG	Thu, Aug 6, 2009	15.12	15.34	14.60	14.82
5306	AMEX	USG	Wed, Aug 5, 2009	14.85	15.14	14.42	15.05
5305	AMEX	USG	Tue, Aug 4, 2009	14.74	15.12	14.17	14.85
5304	AMEX	USG	Mon, Aug 3, 2009	14.32	14.80	14.23	14.80
5303	AMEX	USG	Fri, Jul 31, 2009	13.95	14.23	13.84	14.14
5302	AMEX	USG	Thu, Jul 30, 2009	13.51	14.18	13.51	13.93
5301	AMEX	USG	Wed, Jul 29, 2009	13.49	13.72	13.11	13.36
5300	AMEX	USG	Tue, Jul 28, 2009	13.69	13.93	13.05	13.55
5299	AMEX	USG	Mon, Jul 27, 2009	13.30	14.08	12.96	13.93
5298	AMEX	USG	Fri, Jul 24, 2009	12.62	13.34	12.37	13.33
5297	AMEX	USG	Thu, Jul 23, 2009	12.02	12.99	11.85	12.92
5296	AMEX	USG	Wed, Jul 22, 2009	11.32	12.77	11.05	12.09
5295	AMEX	USG	Tue, Jul 21, 2009	12.43	12.54	11.66	12.12
5294	AMEX	USG	Mon, Jul 20, 2009	11.44	12.22	11.38	12.21
5293	AMEX	USG	Fri, Jul 17, 2009	11.16	11.64	11.10	11.38
5292	AMEX	USG	Thu, Jul 16, 2009	10.56	11.28	10.51	11.10
5291	AMEX	USG	Wed, Jul 15, 2009	10.39	10.76	10.39	10.68
5290	AMEX	USG	Tue, Jul 14, 2009	9.89	10.27	9.75	10.25
5289	AMEX	USG	Mon, Jul 13, 2009	9.36	9.78	9.25	9.71
5288	AMEX	USG	Fri, Jul 10, 2009	9.12	9.39	9.04	9.33
5287	AMEX	USG	Thu, Jul 9, 2009	9.02	9.38	8.90	9.30
5286	AMEX	USG	Wed, Jul 8, 2009	9.22	9.29	8.71	8.97
5285	AMEX	USG	Tue, Jul 7, 2009	9.60	9.73	9.10	9.14
5284	AMEX	USG	Mon, Jul 6, 2009	9.86	10.38	9.50	9.62
5283	AMEX	USG	Thu, Jul 2, 2009	9.86	10.17	9.60	9.85
5282	AMEX	USG	Wed, Jul 1, 2009	10.26	10.38	9.94	9.99
5281	AMEX	USG	Tue, Jun 30, 2009	10.38	10.38	9.95	10.07
5280	AMEX	USG	Mon, Jun 29, 2009	10.01	10.36	9.77	10.25
5279	AMEX	USG	Fri, Jun 26, 2009	10.14	10.14	9.62	9.86
5278	AMEX	USG	Thu, Jun 25, 2009	9.88	10.35	9.60	10.11
5277	AMEX	USG	Wed, Jun 24, 2009	10.02	10.47	9.65	9.82
5276	AMEX	USG	Tue, Jun 23, 2009	9.62	10.34	9.45	9.95
5275	AMEX	USG	Mon, Jun 22, 2009	10.28	10.28	9.44	9.44
5274	AMEX	USG	Fri, Jun 19, 2009	10.37	10.87	10.22	10.34
5273	AMEX	USG	Thu, Jun 18, 2009	10.65	10.78	10.05	10.23
5272	AMEX	USG	Wed, Jun 17, 2009	10.76	10.91	10.05	10.52
5271	AMEX	USG	Tue, Jun 16, 2009	11.10	11.50	10.64	10.79
5270	AMEX	USG	Mon, Jun 15, 2009	11.71	11.71	10.50	10.75
5269	AMEX	USG	Fri, Jun 12, 2009	11.81	11.88	11.51	11.70
5268	AMEX	USG	Thu, Jun 11, 2009	11.91	12.02	11.67	11.90
5267	AMEX	USG	Wed, Jun 10, 2009	12.19	12.19	11.50	11.74
5266	AMEX	USG	Tue, Jun 9, 2009	12.14	12.20	11.74	11.99
5265	AMEX	USG	Mon, Jun 8, 2009	11.95	12.19	11.75	12.03
5264	AMEX	USG	Fri, Jun 5, 2009	12.69	12.69	12.01	12.13
5263	AMEX	USG	Thu, Jun 4, 2009	12.34	12.60	11.96	12.33
5262	AMEX	USG	Wed, Jun 3, 2009	13.04	13.04	12.13	12.33
5261	AMEX	USG	Tue, Jun 2, 2009	12.95	13.47	12.65	13.11
5260	AMEX	USG	Mon, Jun 1, 2009	12.28	13.20	12.23	12.94
5259	AMEX	USG	Fri, May 29, 2009	12.18	12.18	11.66	12.00
5258	AMEX	USG	Thu, May 28, 2009	12.54	12.65	11.23	11.99
5257	AMEX	USG	Wed, May 27, 2009	12.39	12.98	12.13	12.23
5256	AMEX	USG	Tue, May 26, 2009	11.83	12.60	11.67	12.54
5255	AMEX	USG	Fri, May 22, 2009	12.29	12.34	11.78	11.85
5254	AMEX	USG	Thu, May 21, 2009	12.22	12.29	11.79	12.09
5253	AMEX	USG	Wed, May 20, 2009	13.04	13.46	12.37	12.44
5252	AMEX	USG	Tue, May 19, 2009	12.87	13.20	12.07	12.81
5251	AMEX	USG	Mon, May 18, 2009	12.17	13.03	12.00	12.93
5250	AMEX	USG	Fri, May 15, 2009	12.51	12.92	11.49	11.70
5249	AMEX	USG	Thu, May 14, 2009	12.02	12.67	11.41	12.47
5248	AMEX	USG	Wed, May 13, 2009	12.76	13.11	12.05	12.23
5247	AMEX	USG	Tue, May 12, 2009	15.46	15.84	12.50	13.52
5246	AMEX	USG	Mon, May 11, 2009	16.35	16.82	15.23	15.33
5245	AMEX	USG	Fri, May 8, 2009	16.21	17.20	15.40	17.06
5244	AMEX	USG	Thu, May 7, 2009	17.38	17.38	15.06	15.57
5243	AMEX	USG	Wed, May 6, 2009	17.84	17.88	16.40	16.88
5242	AMEX	USG	Tue, May 5, 2009	16.59	17.35	16.00	17.22
5241	AMEX	USG	Mon, May 4, 2009	15.42	16.64	15.15	16.63
5240	AMEX	USG	Fri, May 1, 2009	15.11	15.43	14.75	15.09
5239	AMEX	USG	Thu, Apr 30, 2009	15.21	15.50	14.63	14.86
5238	AMEX	USG	Wed, Apr 29, 2009	14.54	15.10	14.12	14.65
5237	AMEX	USG	Tue, Apr 28, 2009	13.74	14.33	13.65	14.07
5236	AMEX	USG	Mon, Apr 27, 2009	13.52	14.50	13.33	13.83
5235	AMEX	USG	Fri, Apr 24, 2009	12.62	14.58	12.62	13.68
5234	AMEX	USG	Thu, Apr 23, 2009	13.07	13.25	12.14	12.55
5233	AMEX	USG	Wed, Apr 22, 2009	11.75	13.56	11.68	12.85
5232	AMEX	USG	Tue, Apr 21, 2009	9.61	12.85	9.55	11.95
5231	AMEX	USG	Mon, Apr 20, 2009	11.15	11.16	9.42	9.53
5230	AMEX	USG	Fri, Apr 17, 2009	11.29	11.69	11.00	11.40
5229	AMEX	USG	Thu, Apr 16, 2009	10.51	11.24	10.31	11.13
5228	AMEX	USG	Wed, Apr 15, 2009	9.84	10.55	9.57	10.35
5227	AMEX	USG	Tue, Apr 14, 2009	9.96	10.54	9.60	9.83
5226	AMEX	USG	Mon, Apr 13, 2009	9.66	10.23	9.41	10.12
5225	AMEX	USG	Thu, Apr 9, 2009	9.10	9.88	9.09	9.74
5224	AMEX	USG	Wed, Apr 8, 2009	8.69	8.97	8.56	8.81
5223	AMEX	USG	Tue, Apr 7, 2009	8.84	8.96	8.41	8.65
5222	AMEX	USG	Mon, Apr 6, 2009	9.12	9.12	8.71	9.05
5221	AMEX	USG	Fri, Apr 3, 2009	8.81	9.32	8.70	9.28
5220	AMEX	USG	Thu, Apr 2, 2009	8.38	9.08	8.10	8.78
5219	AMEX	USG	Wed, Apr 1, 2009	7.49	8.32	7.17	8.00
5218	AMEX	USG	Tue, Mar 31, 2009	7.69	7.86	7.51	7.61
5217	AMEX	USG	Mon, Mar 30, 2009	8.17	8.17	7.28	7.50
5216	AMEX	USG	Fri, Mar 27, 2009	8.72	8.75	8.28	8.49
5215	AMEX	USG	Thu, Mar 26, 2009	8.44	8.94	8.44	8.82
5214	AMEX	USG	Wed, Mar 25, 2009	8.53	8.93	7.74	8.43
5213	AMEX	USG	Tue, Mar 24, 2009	8.04	8.78	7.71	8.26
5212	AMEX	USG	Mon, Mar 23, 2009	6.98	8.07	6.71	8.07
5211	AMEX	USG	Fri, Mar 20, 2009	7.14	7.14	6.39	6.65
5210	AMEX	USG	Thu, Mar 19, 2009	7.43	7.64	6.97	7.03
5209	AMEX	USG	Wed, Mar 18, 2009	6.65	7.18	6.05	7.15
5208	AMEX	USG	Tue, Mar 17, 2009	5.81	6.72	5.66	6.70
5207	AMEX	USG	Mon, Mar 16, 2009	5.79	6.21	5.72	5.77
5206	AMEX	USG	Fri, Mar 13, 2009	5.71	5.87	5.41	5.66
5205	AMEX	USG	Thu, Mar 12, 2009	5.33	5.78	4.88	5.70
5204	AMEX	USG	Wed, Mar 11, 2009	5.19	5.44	5.13	5.25
5203	AMEX	USG	Tue, Mar 10, 2009	4.34	5.19	4.34	5.03
5202	AMEX	USG	Mon, Mar 9, 2009	4.21	4.50	4.16	4.21
5201	AMEX	USG	Fri, Mar 6, 2009	4.80	4.88	4.19	4.29
5200	AMEX	USG	Thu, Mar 5, 2009	5.02	5.26	4.50	4.69
5199	AMEX	USG	Wed, Mar 4, 2009	5.23	5.35	4.96	5.10
5198	AMEX	USG	Tue, Mar 3, 2009	5.36	5.44	4.65	4.95
5197	AMEX	USG	Mon, Mar 2, 2009	5.61	5.68	5.26	5.31
5196	AMEX	USG	Fri, Feb 27, 2009	5.90	6.00	5.68	5.77
5195	AMEX	USG	Thu, Feb 26, 2009	6.22	6.39	6.00	6.01
5194	AMEX	USG	Wed, Feb 25, 2009	6.09	6.30	5.82	6.03
5193	AMEX	USG	Tue, Feb 24, 2009	5.45	6.18	5.41	6.09
5192	AMEX	USG	Mon, Feb 23, 2009	5.79	5.90	5.37	5.47
5191	AMEX	USG	Fri, Feb 20, 2009	5.80	5.89	5.47	5.63
5190	AMEX	USG	Thu, Feb 19, 2009	6.35	6.72	5.75	5.88
5189	AMEX	USG	Wed, Feb 18, 2009	6.86	6.86	6.32	6.39
5188	AMEX	USG	Tue, Feb 17, 2009	6.75	7.05	6.54	6.67
5187	AMEX	USG	Fri, Feb 13, 2009	6.91	7.15	6.62	7.07
5186	AMEX	USG	Thu, Feb 12, 2009	6.83	6.90	6.37	6.79
5185	AMEX	USG	Wed, Feb 11, 2009	7.20	7.47	6.69	6.86
5184	AMEX	USG	Tue, Feb 10, 2009	8.00	8.25	6.83	7.02
5183	AMEX	USG	Mon, Feb 9, 2009	7.94	8.22	7.60	8.04
5182	AMEX	USG	Fri, Feb 6, 2009	7.39	7.95	7.25	7.84
5181	AMEX	USG	Thu, Feb 5, 2009	6.26	7.25	6.20	7.24
5180	AMEX	USG	Wed, Feb 4, 2009	6.08	6.71	6.07	6.35
5179	AMEX	USG	Tue, Feb 3, 2009	6.32	6.38	6.02	6.08
5178	AMEX	USG	Mon, Feb 2, 2009	6.10	6.60	6.03	6.20
5177	AMEX	USG	Fri, Jan 30, 2009	7.46	7.54	6.36	6.51
5176	AMEX	USG	Thu, Jan 29, 2009	7.97	7.97	7.30	7.37
5175	AMEX	USG	Wed, Jan 28, 2009	8.26	8.52	7.51	7.98
5174	AMEX	USG	Tue, Jan 27, 2009	8.08	8.54	8.05	8.25
5173	AMEX	USG	Mon, Jan 26, 2009	8.14	8.74	8.02	8.13
5172	AMEX	USG	Fri, Jan 23, 2009	7.79	8.47	7.71	8.21
5171	AMEX	USG	Thu, Jan 22, 2009	8.39	8.50	7.83	8.12
5170	AMEX	USG	Wed, Jan 21, 2009	8.57	8.67	8.02	8.67
5169	AMEX	USG	Tue, Jan 20, 2009	9.15	9.35	8.17	8.22
5168	AMEX	USG	Fri, Jan 16, 2009	9.28	9.61	8.85	9.47
5167	AMEX	USG	Thu, Jan 15, 2009	9.47	9.47	8.14	8.94
5166	AMEX	USG	Wed, Jan 14, 2009	9.65	9.90	9.06	9.55
5165	AMEX	USG	Tue, Jan 13, 2009	10.19	10.60	9.49	10.00
5164	AMEX	USG	Mon, Jan 12, 2009	10.91	11.30	9.98	10.21
5163	AMEX	USG	Fri, Jan 9, 2009	11.32	11.77	10.70	11.09
5162	AMEX	USG	Thu, Jan 8, 2009	10.79	11.41	10.63	11.37
5161	AMEX	USG	Wed, Jan 7, 2009	11.31	11.90	10.75	11.33
5160	AMEX	USG	Tue, Jan 6, 2009	9.48	12.47	9.48	11.47
5159	AMEX	USG	Mon, Jan 5, 2009	8.49	9.70	8.12	9.24
5158	AMEX	USG	Fri, Jan 2, 2009	8.06	8.62	7.97	8.42
5157	AMEX	USG	Wed, Dec 31, 2008	7.30	8.13	7.30	8.04
5156	AMEX	USG	Tue, Dec 30, 2008	7.32	7.45	7.15	7.40
5155	AMEX	USG	Mon, Dec 29, 2008	7.40	7.49	7.15	7.26
5154	AMEX	USG	Fri, Dec 26, 2008	7.45	7.67	7.25	7.49
5153	AMEX	USG	Wed, Dec 24, 2008	7.59	7.74	7.32	7.55
5152	AMEX	USG	Tue, Dec 23, 2008	8.02	8.15	7.50	7.65
5151	AMEX	USG	Mon, Dec 22, 2008	8.53	8.87	7.69	7.75
5150	AMEX	USG	Fri, Dec 19, 2008	8.50	8.80	8.20	8.51
5149	AMEX	USG	Thu, Dec 18, 2008	9.59	9.72	8.30	8.51
5148	AMEX	USG	Wed, Dec 17, 2008	8.32	9.44	8.20	9.29
5147	AMEX	USG	Tue, Dec 16, 2008	8.20	8.83	8.04	8.66
5146	AMEX	USG	Mon, Dec 15, 2008	8.78	8.99	7.85	8.16
5145	AMEX	USG	Fri, Dec 12, 2008	8.30	8.93	8.11	8.75
5144	AMEX	USG	Thu, Dec 11, 2008	9.53	9.71	8.54	8.83
5143	AMEX	USG	Wed, Dec 10, 2008	9.10	9.82	8.99	9.55
5142	AMEX	USG	Tue, Dec 9, 2008	8.85	9.65	8.71	9.15
5141	AMEX	USG	Mon, Dec 8, 2008	8.79	9.34	8.25	9.03
5140	AMEX	USG	Fri, Dec 5, 2008	7.91	8.34	7.45	8.31
5139	AMEX	USG	Thu, Dec 4, 2008	8.52	8.86	7.65	7.90
5138	AMEX	USG	Wed, Dec 3, 2008	8.57	8.79	7.78	8.79
5137	AMEX	USG	Tue, Dec 2, 2008	8.19	8.48	7.61	8.38
5136	AMEX	USG	Mon, Dec 1, 2008	9.20	9.20	7.90	7.90
5135	AMEX	USG	Fri, Nov 28, 2008	8.97	9.62	8.86	9.45
5134	AMEX	USG	Wed, Nov 26, 2008	7.49	9.09	7.40	8.95
5133	AMEX	USG	Tue, Nov 25, 2008	8.00	8.18	7.26	7.50
5132	AMEX	USG	Mon, Nov 24, 2008	7.33	8.15	7.21	7.60
5131	AMEX	USG	Fri, Nov 21, 2008	7.27	7.41	6.50	7.07
5130	AMEX	USG	Thu, Nov 20, 2008	6.02	6.19	5.50	5.66
5129	AMEX	USG	Wed, Nov 19, 2008	6.98	7.16	6.10	6.16
5128	AMEX	USG	Tue, Nov 18, 2008	8.32	8.32	6.62	7.10
5127	AMEX	USG	Mon, Nov 17, 2008	9.15	9.15	8.22	8.27
5126	AMEX	USG	Fri, Nov 14, 2008	9.65	9.81	8.91	9.12
5125	AMEX	USG	Thu, Nov 13, 2008	9.27	9.67	8.35	9.67
5124	AMEX	USG	Wed, Nov 12, 2008	11.77	11.82	9.04	9.23
5123	AMEX	USG	Tue, Nov 11, 2008	12.46	12.63	11.81	11.93
5122	AMEX	USG	Mon, Nov 10, 2008	14.60	14.89	12.52	12.69
5121	AMEX	USG	Fri, Nov 7, 2008	14.99	15.36	13.80	14.23
5120	AMEX	USG	Thu, Nov 6, 2008	14.23	14.89	13.12	14.39
5119	AMEX	USG	Wed, Nov 5, 2008	14.90	15.12	14.34	14.37
5118	AMEX	USG	Tue, Nov 4, 2008	14.62	15.10	14.14	15.03
5117	AMEX	USG	Mon, Nov 3, 2008	14.75	14.91	14.24	14.59
5116	AMEX	USG	Fri, Oct 31, 2008	14.05	15.11	14.04	14.82
5115	AMEX	USG	Thu, Oct 30, 2008	15.26	15.80	13.97	14.28
5114	AMEX	USG	Wed, Oct 29, 2008	16.31	17.00	14.38	15.05
5113	AMEX	USG	Tue, Oct 28, 2008	17.89	115.70	14.23	15.98
5112	AMEX	USG	Mon, Oct 27, 2008	18.91	19.99	18.90	19.00
5111	AMEX	USG	Fri, Oct 24, 2008	18.56	20.31	18.56	19.50
5110	AMEX	USG	Thu, Oct 23, 2008	19.83	20.60	19.28	20.49
5109	AMEX	USG	Wed, Oct 22, 2008	19.78	19.78	19.13	19.68
5108	AMEX	USG	Tue, Oct 21, 2008	20.19	20.23	19.78	19.87
5107	AMEX	USG	Mon, Oct 20, 2008	21.00	21.00	19.66	20.66
5106	AMEX	USG	Fri, Oct 17, 2008	19.09	21.50	19.09	20.19
5105	AMEX	USG	Thu, Oct 16, 2008	19.75	20.30	18.62	20.16
5104	AMEX	USG	Wed, Oct 15, 2008	21.12	21.12	18.92	19.32
5103	AMEX	USG	Tue, Oct 14, 2008	22.55	22.87	20.99	21.18
5102	AMEX	USG	Mon, Oct 13, 2008	21.53	22.09	20.07	22.09
5101	AMEX	USG	Fri, Oct 10, 2008	17.36	20.45	17.36	20.10
5100	AMEX	USG	Thu, Oct 9, 2008	20.01	20.14	18.33	18.81
5099	AMEX	USG	Wed, Oct 8, 2008	19.50	20.46	18.33	19.85
5098	AMEX	USG	Tue, Oct 7, 2008	21.60	21.60	19.95	20.25
5097	AMEX	USG	Mon, Oct 6, 2008	21.10	21.62	19.90	21.32
5096	AMEX	USG	Fri, Oct 3, 2008	24.08	24.35	21.61	21.87
5095	AMEX	USG	Thu, Oct 2, 2008	25.05	25.19	23.46	23.77
5094	AMEX	USG	Wed, Oct 1, 2008	25.14	26.39	25.05	25.35
5093	AMEX	USG	Tue, Sep 30, 2008	27.28	27.28	25.30	25.60
5092	AMEX	USG	Mon, Sep 29, 2008	28.16	28.28	25.50	26.29
5091	AMEX	USG	Fri, Sep 26, 2008	28.53	28.94	28.03	28.74
5090	AMEX	USG	Thu, Sep 25, 2008	28.84	29.24	28.24	29.10
5089	AMEX	USG	Wed, Sep 24, 2008	28.70	29.97	28.57	28.80
5088	AMEX	USG	Tue, Sep 23, 2008	28.52	29.32	28.10	28.70
5087	AMEX	USG	Mon, Sep 22, 2008	30.87	30.87	28.60	28.72
5086	AMEX	USG	Fri, Sep 19, 2008	29.42	35.00	28.25	30.91
5085	AMEX	USG	Thu, Sep 18, 2008	28.16	28.20	26.30	28.09
5084	AMEX	USG	Wed, Sep 17, 2008	28.46	28.51	27.00	27.35
5083	AMEX	USG	Tue, Sep 16, 2008	27.41	29.02	27.41	28.91
5082	AMEX	USG	Mon, Sep 15, 2008	28.61	29.73	27.92	28.27
5081	AMEX	USG	Fri, Sep 12, 2008	28.96	30.45	28.68	29.84
5080	AMEX	USG	Thu, Sep 11, 2008	28.26	29.71	27.86	29.45
5079	AMEX	USG	Wed, Sep 10, 2008	28.18	28.94	27.92	28.63
5078	AMEX	USG	Tue, Sep 9, 2008	27.75	29.00	27.29	27.76
5077	AMEX	USG	Mon, Sep 8, 2008	27.40	28.17	26.81	27.64
5076	AMEX	USG	Fri, Sep 5, 2008	26.01	26.59	25.30	26.07
5075	AMEX	USG	Thu, Sep 4, 2008	27.14	27.20	25.83	26.41
5074	AMEX	USG	Wed, Sep 3, 2008	26.96	28.01	26.89	27.21
5073	AMEX	USG	Tue, Sep 2, 2008	28.15	29.06	26.91	27.15
5072	AMEX	USG	Fri, Aug 29, 2008	27.25	28.31	27.13	27.76
5071	AMEX	USG	Thu, Aug 28, 2008	27.34	27.73	26.99	27.56
5070	AMEX	USG	Wed, Aug 27, 2008	25.87	27.13	25.87	27.12
5069	AMEX	USG	Tue, Aug 26, 2008	25.78	26.23	25.58	26.00
5068	AMEX	USG	Mon, Aug 25, 2008	26.35	26.93	25.76	25.85
5067	AMEX	USG	Fri, Aug 22, 2008	26.25	26.83	26.01	26.73
5066	AMEX	USG	Thu, Aug 21, 2008	26.25	26.53	25.81	26.00
5065	AMEX	USG	Wed, Aug 20, 2008	26.20	26.63	25.57	26.32
5064	AMEX	USG	Tue, Aug 19, 2008	27.10	27.48	25.83	26.01
5063	AMEX	USG	Mon, Aug 18, 2008	27.97	28.27	27.25	27.38
5062	AMEX	USG	Fri, Aug 15, 2008	27.26	28.26	26.91	28.09
5061	AMEX	USG	Thu, Aug 14, 2008	26.44	27.13	26.44	27.01
5060	AMEX	USG	Wed, Aug 13, 2008	26.77	26.93	26.08	26.82
5059	AMEX	USG	Tue, Aug 12, 2008	26.68	27.00	26.14	26.67
5058	AMEX	USG	Mon, Aug 11, 2008	27.37	27.77	26.73	26.98
5057	AMEX	USG	Fri, Aug 8, 2008	26.36	27.46	26.34	27.22
5056	AMEX	USG	Thu, Aug 7, 2008	27.42	27.59	26.28	26.50
5055	AMEX	USG	Wed, Aug 6, 2008	27.79	27.79	26.87	27.55
5054	AMEX	USG	Tue, Aug 5, 2008	26.99	27.79	26.25	27.74
5053	AMEX	USG	Mon, Aug 4, 2008	27.24	27.43	26.33	26.54
5052	AMEX	USG	Fri, Aug 1, 2008	28.66	28.90	27.39	27.65
5051	AMEX	USG	Thu, Jul 31, 2008	29.07	29.20	28.55	28.70
5050	AMEX	USG	Wed, Jul 30, 2008	28.75	29.34	28.34	29.03
5049	AMEX	USG	Tue, Jul 29, 2008	27.60	28.71	27.28	28.41
5048	AMEX	USG	Mon, Jul 28, 2008	27.81	28.45	27.16	27.28
5047	AMEX	USG	Fri, Jul 25, 2008	27.83	28.15	27.19	27.73
5046	AMEX	USG	Thu, Jul 24, 2008	28.50	28.60	27.17	27.52
5045	AMEX	USG	Wed, Jul 23, 2008	28.31	29.50	27.89	28.70
5044	AMEX	USG	Tue, Jul 22, 2008	26.44	29.95	26.16	29.54
5043	AMEX	USG	Mon, Jul 21, 2008	26.78	26.90	25.88	26.02
5042	AMEX	USG	Fri, Jul 18, 2008	26.55	26.83	26.03	26.47
5041	AMEX	USG	Thu, Jul 17, 2008	24.80	26.73	24.77	26.68
5040	AMEX	USG	Wed, Jul 16, 2008	23.55	24.49	23.38	24.49
5039	AMEX	USG	Tue, Jul 15, 2008	23.69	24.10	23.12	23.53
5038	AMEX	USG	Mon, Jul 14, 2008	24.50	24.89	23.76	23.97
5037	AMEX	USG	Fri, Jul 11, 2008	25.81	25.81	24.24	24.39
5036	AMEX	USG	Thu, Jul 10, 2008	26.53	27.00	25.82	26.14
5035	AMEX	USG	Wed, Jul 9, 2008	27.40	27.66	26.12	26.38
5034	AMEX	USG	Tue, Jul 8, 2008	25.42	27.68	25.26	27.45
5033	AMEX	USG	Mon, Jul 7, 2008	27.14	27.14	25.50	25.60
5032	AMEX	USG	Thu, Jul 3, 2008	27.66	27.85	26.70	26.94
5031	AMEX	USG	Wed, Jul 2, 2008	28.00	28.75	27.59	27.72
5030	AMEX	USG	Tue, Jul 1, 2008	29.00	29.20	27.80	27.98
5029	AMEX	USG	Mon, Jun 30, 2008	30.01	30.16	29.48	29.57
5028	AMEX	USG	Fri, Jun 27, 2008	30.00	30.48	29.59	30.08
5027	AMEX	USG	Thu, Jun 26, 2008	30.95	30.95	30.00	30.03
5026	AMEX	USG	Wed, Jun 25, 2008	30.75	31.38	30.54	31.11
5025	AMEX	USG	Tue, Jun 24, 2008	31.10	31.15	30.25	30.73
5024	AMEX	USG	Mon, Jun 23, 2008	32.63	33.12	31.16	31.22
5023	AMEX	USG	Fri, Jun 20, 2008	32.98	33.11	32.26	32.64
5022	AMEX	USG	Thu, Jun 19, 2008	33.10	33.17	32.69	32.98
5021	AMEX	USG	Wed, Jun 18, 2008	33.91	33.95	32.83	33.16
5020	AMEX	USG	Tue, Jun 17, 2008	33.87	34.50	33.82	34.12
5019	AMEX	USG	Mon, Jun 16, 2008	33.36	34.06	33.36	33.88
5018	AMEX	USG	Fri, Jun 13, 2008	33.34	33.95	33.19	33.75
5017	AMEX	USG	Thu, Jun 12, 2008	33.54	34.13	33.15	33.21
5016	AMEX	USG	Wed, Jun 11, 2008	33.66	34.07	33.30	33.44
5015	AMEX	USG	Tue, Jun 10, 2008	33.86	34.27	33.73	33.95
5014	AMEX	USG	Mon, Jun 9, 2008	34.12	34.24	33.86	34.23
5013	AMEX	USG	Fri, Jun 6, 2008	35.10	35.39	33.72	34.00
5012	AMEX	USG	Thu, Jun 5, 2008	35.53	35.60	34.79	35.25
5011	AMEX	USG	Wed, Jun 4, 2008	34.03	35.00	34.01	34.64
5010	AMEX	USG	Tue, Jun 3, 2008	34.25	34.49	33.70	34.07
5009	AMEX	USG	Mon, Jun 2, 2008	34.08	34.47	33.86	34.28
5008	AMEX	USG	Fri, May 30, 2008	34.19	34.58	34.05	34.05
5007	AMEX	USG	Thu, May 29, 2008	34.37	34.64	34.05	34.20
5006	AMEX	USG	Wed, May 28, 2008	34.38	34.78	34.12	34.37
5005	AMEX	USG	Tue, May 27, 2008	34.15	34.53	33.93	34.36
5004	AMEX	USG	Fri, May 23, 2008	34.89	34.95	33.76	34.18
5003	AMEX	USG	Thu, May 22, 2008	35.27	35.74	34.81	35.05
5002	AMEX	USG	Wed, May 21, 2008	36.35	36.63	35.20	35.27
5001	AMEX	USG	Tue, May 20, 2008	36.64	36.64	35.95	36.51
5000	AMEX	USG	Mon, May 19, 2008	36.39	36.65	36.09	36.33
4999	AMEX	USG	Fri, May 16, 2008	35.93	36.46	35.81	36.38
4998	AMEX	USG	Thu, May 15, 2008	36.02	36.08	35.55	35.93
4997	AMEX	USG	Wed, May 14, 2008	35.93	36.23	35.55	35.64
4996	AMEX	USG	Tue, May 13, 2008	36.04	36.27	35.71	35.89
4995	AMEX	USG	Mon, May 12, 2008	35.91	36.48	35.78	36.23
4994	AMEX	USG	Fri, May 9, 2008	36.00	36.17	35.59	35.91
4993	AMEX	USG	Thu, May 8, 2008	36.32	36.38	35.59	36.02
4992	AMEX	USG	Wed, May 7, 2008	37.15	37.81	35.76	35.94
4991	AMEX	USG	Tue, May 6, 2008	37.12	37.34	36.64	37.27
4990	AMEX	USG	Mon, May 5, 2008	36.38	37.61	36.38	37.25
4989	AMEX	USG	Fri, May 2, 2008	37.16	37.36	36.50	36.60
4988	AMEX	USG	Thu, May 1, 2008	35.11	37.28	35.11	37.04
4987	AMEX	USG	Wed, Apr 30, 2008	35.74	36.34	35.30	35.31
4986	AMEX	USG	Tue, Apr 29, 2008	36.38	36.48	35.59	35.78
4985	AMEX	USG	Mon, Apr 28, 2008	35.32	36.73	35.08	36.53
4984	AMEX	USG	Fri, Apr 25, 2008	35.94	35.94	34.56	35.52
4983	AMEX	USG	Thu, Apr 24, 2008	35.38	35.77	34.16	35.25
4982	AMEX	USG	Wed, Apr 23, 2008	37.03	37.29	35.37	35.54
4981	AMEX	USG	Tue, Apr 22, 2008	39.80	39.80	37.05	37.26
4980	AMEX	USG	Mon, Apr 21, 2008	39.80	39.99	39.40	39.93
4979	AMEX	USG	Fri, Apr 18, 2008	40.01	40.01	39.24	39.93
4978	AMEX	USG	Thu, Apr 17, 2008	39.64	39.99	38.72	39.56
4977	AMEX	USG	Wed, Apr 16, 2008	38.10	40.25	37.95	40.25
4976	AMEX	USG	Tue, Apr 15, 2008	37.57	38.10	37.26	37.78
4975	AMEX	USG	Mon, Apr 14, 2008	37.55	37.72	37.05	37.56
4974	AMEX	USG	Fri, Apr 11, 2008	37.90	38.29	37.18	37.67
4973	AMEX	USG	Thu, Apr 10, 2008	37.58	38.92	37.26	38.53
4972	AMEX	USG	Wed, Apr 9, 2008	37.30	38.00	37.27	37.67
4971	AMEX	USG	Tue, Apr 8, 2008	37.52	37.96	37.23	37.42
4970	AMEX	USG	Mon, Apr 7, 2008	37.28	38.26	36.89	37.52
4969	AMEX	USG	Fri, Apr 4, 2008	36.98	37.32	36.45	37.10
4968	AMEX	USG	Thu, Apr 3, 2008	37.03	37.23	36.51	36.94
4967	AMEX	USG	Wed, Apr 2, 2008	38.16	38.16	36.60	37.03
4966	AMEX	USG	Tue, Apr 1, 2008	36.76	37.88	36.73	37.79
4965	AMEX	USG	Mon, Mar 31, 2008	34.92	36.98	34.92	36.82
4964	AMEX	USG	Fri, Mar 28, 2008	36.12	38.24	35.00	35.15
4963	AMEX	USG	Thu, Mar 27, 2008	37.00	37.15	35.96	36.02
4962	AMEX	USG	Wed, Mar 26, 2008	36.98	37.00	35.55	36.68
4961	AMEX	USG	Tue, Mar 25, 2008	37.56	37.56	35.75	36.81
4960	AMEX	USG	Mon, Mar 24, 2008	33.93	38.38	33.93	37.75
4959	AMEX	USG	Thu, Mar 20, 2008	34.43	34.73	32.91	34.03
4958	AMEX	USG	Wed, Mar 19, 2008	35.01	35.84	34.42	34.53
4957	AMEX	USG	Tue, Mar 18, 2008	34.89	35.10	33.24	35.03
4956	AMEX	USG	Mon, Mar 17, 2008	31.80	34.86	31.80	34.61
4955	AMEX	USG	Fri, Mar 14, 2008	33.72	33.92	32.50	33.35
4954	AMEX	USG	Thu, Mar 13, 2008	33.19	33.79	32.00	33.64
4953	AMEX	USG	Wed, Mar 12, 2008	32.99	33.29	32.31	33.03
4952	AMEX	USG	Tue, Mar 11, 2008	32.57	32.90	32.00	32.76
4951	AMEX	USG	Mon, Mar 10, 2008	33.51	33.62	31.71	31.90
4950	AMEX	USG	Fri, Mar 7, 2008	33.76	33.83	32.51	33.66
4949	AMEX	USG	Thu, Mar 6, 2008	32.51	32.71	32.32	32.47
4948	AMEX	USG	Wed, Mar 5, 2008	33.46	33.46	32.48	32.87
4947	AMEX	USG	Tue, Mar 4, 2008	32.78	33.40	32.51	33.14
4946	AMEX	USG	Mon, Mar 3, 2008	33.70	33.95	32.40	33.18
4945	AMEX	USG	Fri, Feb 29, 2008	34.00	34.35	33.51	34.03
4944	AMEX	USG	Thu, Feb 28, 2008	35.09	35.19	34.15	34.37
4943	AMEX	USG	Wed, Feb 27, 2008	34.79	35.62	34.55	35.08
4942	AMEX	USG	Tue, Feb 26, 2008	35.18	35.78	34.93	35.05
4941	AMEX	USG	Mon, Feb 25, 2008	33.94	35.45	33.92	35.28
4940	AMEX	USG	Fri, Feb 22, 2008	33.94	34.35	33.39	34.27
4939	AMEX	USG	Thu, Feb 21, 2008	33.34	34.25	33.34	33.93
4938	AMEX	USG	Wed, Feb 20, 2008	33.49	33.57	33.11	33.41
4937	AMEX	USG	Tue, Feb 19, 2008	34.22	34.28	33.37	33.54
4936	AMEX	USG	Fri, Feb 15, 2008	33.94	34.29	33.56	33.90
4935	AMEX	USG	Thu, Feb 14, 2008	34.61	34.87	33.90	34.27
4934	AMEX	USG	Wed, Feb 13, 2008	34.65	34.78	33.75	34.67
4933	AMEX	USG	Tue, Feb 12, 2008	35.30	35.30	33.80	34.24
4932	AMEX	USG	Mon, Feb 11, 2008	35.98	35.99	34.76	34.86
4931	AMEX	USG	Fri, Feb 8, 2008	36.27	36.40	35.33	36.21
4930	AMEX	USG	Thu, Feb 7, 2008	35.65	36.85	35.36	36.11
4929	AMEX	USG	Wed, Feb 6, 2008	36.51	37.19	35.50	36.03
4928	AMEX	USG	Tue, Feb 5, 2008	36.99	37.46	36.08	36.46
4927	AMEX	USG	Mon, Feb 4, 2008	38.28	38.28	36.95	37.45
4926	AMEX	USG	Fri, Feb 1, 2008	36.96	38.25	36.15	38.25
4925	AMEX	USG	Thu, Jan 31, 2008	35.30	37.66	34.46	36.51
4924	AMEX	USG	Wed, Jan 30, 2008	34.48	35.73	33.58	35.05
4923	AMEX	USG	Tue, Jan 29, 2008	32.66	34.65	32.66	33.98
4922	AMEX	USG	Mon, Jan 28, 2008	32.65	33.25	32.16	33.25
4921	AMEX	USG	Fri, Jan 25, 2008	33.26	34.07	32.59	32.80
4920	AMEX	USG	Thu, Jan 24, 2008	34.00	34.40	32.60	32.91
4919	AMEX	USG	Wed, Jan 23, 2008	31.10	34.72	31.06	34.06
4918	AMEX	USG	Tue, Jan 22, 2008	29.71	31.99	29.71	31.50
4917	AMEX	USG	Fri, Jan 18, 2008	31.21	31.85	30.91	31.25
4916	AMEX	USG	Thu, Jan 17, 2008	31.35	32.05	30.62	31.15
4915	AMEX	USG	Wed, Jan 16, 2008	31.13	32.07	31.02	31.30
4914	AMEX	USG	Tue, Jan 15, 2008	32.50	32.50	31.02	31.20
4913	AMEX	USG	Mon, Jan 14, 2008	32.49	32.82	32.19	32.71
4912	AMEX	USG	Fri, Jan 11, 2008	33.06	33.07	31.91	32.36
4911	AMEX	USG	Thu, Jan 10, 2008	31.10	33.14	30.50	32.98
4910	AMEX	USG	Wed, Jan 9, 2008	31.79	31.79	30.24	31.05
4909	AMEX	USG	Tue, Jan 8, 2008	34.01	34.20	31.75	31.94
4908	AMEX	USG	Mon, Jan 7, 2008	35.00	35.17	33.67	33.94
4907	AMEX	USG	Fri, Jan 4, 2008	36.22	36.22	34.58	34.98
4906	AMEX	USG	Thu, Jan 3, 2008	36.46	36.67	36.23	36.30
4905	AMEX	USG	Wed, Jan 2, 2008	35.94	36.60	35.64	36.25
4904	AMEX	USG	Mon, Dec 31, 2007	36.26	36.47	35.57	35.79
4903	AMEX	USG	Fri, Dec 28, 2007	36.78	37.21	36.30	36.42
4902	AMEX	USG	Thu, Dec 27, 2007	36.30	36.98	36.11	36.95
4901	AMEX	USG	Wed, Dec 26, 2007	36.01	36.34	35.61	36.24
4900	AMEX	USG	Mon, Dec 24, 2007	35.66	36.38	35.53	36.18
4899	AMEX	USG	Fri, Dec 21, 2007	35.49	36.60	35.35	35.79
4898	AMEX	USG	Thu, Dec 20, 2007	35.62	35.85	35.00	35.24
4897	AMEX	USG	Wed, Dec 19, 2007	35.70	36.30	35.26	35.72
4896	AMEX	USG	Tue, Dec 18, 2007	35.75	36.11	35.05	35.75
4895	AMEX	USG	Mon, Dec 17, 2007	36.15	36.39	35.00	35.26
4894	AMEX	USG	Fri, Dec 14, 2007	36.26	37.04	36.26	36.55
4893	AMEX	USG	Thu, Dec 13, 2007	35.82	36.69	35.82	36.69
4892	AMEX	USG	Wed, Dec 12, 2007	37.58	37.58	36.00	36.45
4891	AMEX	USG	Tue, Dec 11, 2007	37.70	37.70	36.08	36.34
4890	AMEX	USG	Mon, Dec 10, 2007	38.00	38.64	37.70	37.72
4889	AMEX	USG	Fri, Dec 7, 2007	37.35	38.30	37.35	38.14
4888	AMEX	USG	Thu, Dec 6, 2007	36.64	37.66	36.64	37.55
4887	AMEX	USG	Wed, Dec 5, 2007	36.27	37.00	36.24	36.96
4886	AMEX	USG	Tue, Dec 4, 2007	36.55	36.69	36.11	36.30
4885	AMEX	USG	Mon, Dec 3, 2007	36.61	37.02	36.54	36.60
4884	AMEX	USG	Fri, Nov 30, 2007	37.07	37.07	36.33	36.69
4883	AMEX	USG	Thu, Nov 29, 2007	36.83	37.17	35.90	36.17
4882	AMEX	USG	Wed, Nov 28, 2007	36.65	37.50	36.61	37.37
4881	AMEX	USG	Tue, Nov 27, 2007	36.46	36.90	35.74	36.61
4880	AMEX	USG	Mon, Nov 26, 2007	37.10	37.30	36.02	36.35
4879	AMEX	USG	Fri, Nov 23, 2007	36.00	37.40	36.00	37.23
4878	AMEX	USG	Wed, Nov 21, 2007	34.94	36.21	34.69	35.80
4877	AMEX	USG	Tue, Nov 20, 2007	34.75	35.52	34.75	35.43
4876	AMEX	USG	Mon, Nov 19, 2007	36.00	36.05	34.92	34.96
4875	AMEX	USG	Fri, Nov 16, 2007	37.53	38.40	36.00	36.32
4874	AMEX	USG	Thu, Nov 15, 2007	37.52	38.46	37.25	37.75
4873	AMEX	USG	Wed, Nov 14, 2007	38.25	39.50	37.94	37.96
4872	AMEX	USG	Tue, Nov 13, 2007	37.72	38.13	37.26	37.99
4871	AMEX	USG	Mon, Nov 12, 2007	37.50	38.05	36.73	37.90
4870	AMEX	USG	Fri, Nov 9, 2007	37.50	38.50	37.15	37.30
4869	AMEX	USG	Thu, Nov 8, 2007	38.20	38.42	37.10	37.82
4868	AMEX	USG	Wed, Nov 7, 2007	38.43	39.44	37.84	38.13
4867	AMEX	USG	Tue, Nov 6, 2007	38.50	39.35	38.21	39.24
4866	AMEX	USG	Mon, Nov 5, 2007	39.00	39.46	38.10	38.66
4865	AMEX	USG	Fri, Nov 2, 2007	39.28	39.46	38.01	39.00
4864	AMEX	USG	Thu, Nov 1, 2007	39.15	40.18	38.72	39.25
4863	AMEX	USG	Wed, Oct 31, 2007	39.90	39.90	39.00	39.75
4862	AMEX	USG	Tue, Oct 30, 2007	38.30	39.75	38.24	39.73
4861	AMEX	USG	Mon, Oct 29, 2007	37.61	38.93	37.29	38.65
4860	AMEX	USG	Fri, Oct 26, 2007	37.99	38.25	36.69	37.05
4859	AMEX	USG	Thu, Oct 25, 2007	36.50	37.59	36.30	37.47
4858	AMEX	USG	Wed, Oct 24, 2007	36.48	36.52	36.00	36.42
4857	AMEX	USG	Tue, Oct 23, 2007	36.00	37.48	35.30	36.76
4856	AMEX	USG	Mon, Oct 22, 2007	35.75	36.65	35.63	36.05
4855	AMEX	USG	Fri, Oct 19, 2007	36.05	36.15	35.83	35.90
4854	AMEX	USG	Thu, Oct 18, 2007	36.00	36.25	35.91	36.10
4853	AMEX	USG	Wed, Oct 17, 2007	37.15	37.28	36.01	36.23
4852	AMEX	USG	Tue, Oct 16, 2007	38.50	38.50	36.88	37.00
4851	AMEX	USG	Mon, Oct 15, 2007	39.04	39.25	37.84	38.15
4850	AMEX	USG	Fri, Oct 12, 2007	38.95	40.20	38.60	39.02
4849	AMEX	USG	Thu, Oct 11, 2007	39.48	39.90	38.25	38.72
4848	AMEX	USG	Wed, Oct 10, 2007	38.95	39.27	38.66	38.77
4847	AMEX	USG	Tue, Oct 9, 2007	39.45	39.49	38.41	38.80
4846	AMEX	USG	Mon, Oct 8, 2007	39.85	39.89	39.00	39.29
4845	AMEX	USG	Fri, Oct 5, 2007	39.35	39.87	38.92	39.71
4844	AMEX	USG	Thu, Oct 4, 2007	39.99	39.99	38.55	38.93
4843	AMEX	USG	Wed, Oct 3, 2007	39.85	40.54	39.38	39.93
4842	AMEX	USG	Tue, Oct 2, 2007	39.10	39.90	38.45	39.85
4841	AMEX	USG	Mon, Oct 1, 2007	37.80	39.84	37.50	38.93
4840	AMEX	USG	Fri, Sep 28, 2007	37.50	38.02	37.44	37.55
4839	AMEX	USG	Thu, Sep 27, 2007	36.71	37.86	36.70	37.26
4838	AMEX	USG	Wed, Sep 26, 2007	37.15	37.25	36.71	36.95
4837	AMEX	USG	Tue, Sep 25, 2007	38.75	38.75	36.55	36.88
4836	AMEX	USG	Mon, Sep 24, 2007	36.87	38.64	36.87	37.46
4835	AMEX	USG	Fri, Sep 21, 2007	37.32	37.68	36.85	36.85
4834	AMEX	USG	Thu, Sep 20, 2007	37.47	37.70	36.94	37.30
4833	AMEX	USG	Wed, Sep 19, 2007	38.10	38.75	37.06	37.33
4832	AMEX	USG	Tue, Sep 18, 2007	36.55	37.67	36.13	37.55
4831	AMEX	USG	Mon, Sep 17, 2007	36.27	36.58	35.92	36.30
4830	AMEX	USG	Fri, Sep 14, 2007	35.81	36.40	35.52	36.37
4829	AMEX	USG	Thu, Sep 13, 2007	36.21	36.45	35.85	36.06
4828	AMEX	USG	Wed, Sep 12, 2007	35.95	36.39	35.82	35.92
4827	AMEX	USG	Tue, Sep 11, 2007	36.15	36.39	35.91	36.04
4826	AMEX	USG	Mon, Sep 10, 2007	36.99	37.00	35.65	35.89
4825	AMEX	USG	Fri, Sep 7, 2007	37.51	37.57	36.40	37.00
4824	AMEX	USG	Thu, Sep 6, 2007	38.29	38.36	37.44	37.95
4823	AMEX	USG	Wed, Sep 5, 2007	38.40	38.86	37.46	38.19
4822	AMEX	USG	Tue, Sep 4, 2007	38.40	39.10	37.75	38.53
4821	AMEX	USG	Fri, Aug 31, 2007	38.35	38.94	38.21	38.62
4820	AMEX	USG	Thu, Aug 30, 2007	37.43	38.16	37.41	37.64
4819	AMEX	USG	Wed, Aug 29, 2007	37.70	38.05	37.05	37.91
4818	AMEX	USG	Tue, Aug 28, 2007	37.90	38.00	36.94	37.37
4817	AMEX	USG	Mon, Aug 27, 2007	38.45	38.86	37.65	37.99
4816	AMEX	USG	Fri, Aug 24, 2007	38.47	38.60	37.80	38.45
4815	AMEX	USG	Thu, Aug 23, 2007	39.12	39.12	37.89	38.10
4814	AMEX	USG	Wed, Aug 22, 2007	38.72	39.49	38.16	38.65
4813	AMEX	USG	Tue, Aug 21, 2007	38.00	38.50	37.25	38.34
4812	AMEX	USG	Mon, Aug 20, 2007	38.55	38.59	37.20	37.96
4811	AMEX	USG	Fri, Aug 17, 2007	38.50	39.24	37.10	38.69
4810	AMEX	USG	Thu, Aug 16, 2007	36.22	37.95	35.42	37.40
4809	AMEX	USG	Wed, Aug 15, 2007	38.82	38.82	36.28	36.43
4808	AMEX	USG	Tue, Aug 14, 2007	40.60	40.66	38.12	38.43
4807	AMEX	USG	Mon, Aug 13, 2007	40.12	40.75	39.25	40.44
4806	AMEX	USG	Fri, Aug 10, 2007	40.38	41.45	39.43	40.12
4805	AMEX	USG	Thu, Aug 9, 2007	41.60	42.32	40.60	40.84
4804	AMEX	USG	Wed, Aug 8, 2007	39.47	43.27	39.16	42.20
4803	AMEX	USG	Tue, Aug 7, 2007	38.51	39.64	38.42	38.93
4802	AMEX	USG	Mon, Aug 6, 2007	39.95	40.04	37.98	39.00
4801	AMEX	USG	Fri, Aug 3, 2007	40.91	41.00	39.59	39.85
4800	AMEX	USG	Thu, Aug 2, 2007	40.38	41.25	40.38	41.01
4799	AMEX	USG	Wed, Aug 1, 2007	41.32	41.56	39.20	40.79
4798	AMEX	USG	Tue, Jul 31, 2007	42.50	43.31	41.22	41.51
4797	AMEX	USG	Mon, Jul 30, 2007	42.00	42.25	41.10	42.17
4796	AMEX	USG	Fri, Jul 27, 2007	40.93	42.57	40.65	41.92
4795	AMEX	USG	Thu, Jul 26, 2007	40.92	41.31	40.01	40.70
4794	AMEX	USG	Wed, Jul 25, 2007	42.50	42.84	40.73	41.26
4793	AMEX	USG	Tue, Jul 24, 2007	46.99	46.99	42.61	43.09
4792	AMEX	USG	Mon, Jul 23, 2007	46.27	46.59	46.02	46.19
4791	AMEX	USG	Fri, Jul 20, 2007	47.00	47.06	46.00	46.20
4790	AMEX	USG	Thu, Jul 19, 2007	47.49	47.55	47.09	47.29
4789	AMEX	USG	Wed, Jul 18, 2007	47.60	47.90	46.89	47.40
4788	AMEX	USG	Tue, Jul 17, 2007	47.82	48.08	47.80	48.00
4787	AMEX	USG	Mon, Jul 16, 2007	47.90	48.08	47.76	48.00
4786	AMEX	USG	Fri, Jul 13, 2007	47.60	48.25	47.60	48.04
4785	AMEX	USG	Thu, Jul 12, 2007	47.85	48.18	47.59	47.90
4784	AMEX	USG	Wed, Jul 11, 2007	47.95	48.15	47.30	48.08
4783	AMEX	USG	Tue, Jul 10, 2007	49.25	49.87	48.37	48.59
4782	AMEX	USG	Mon, Jul 9, 2007	49.80	49.95	49.37	49.48
4781	AMEX	USG	Fri, Jul 6, 2007	48.62	50.13	48.62	49.59
4780	AMEX	USG	Thu, Jul 5, 2007	49.15	49.46	48.83	49.29
4779	AMEX	USG	Tue, Jul 3, 2007	49.35	49.39	48.66	48.87
4778	AMEX	USG	Mon, Jul 2, 2007	49.00	49.19	48.37	49.18
4777	AMEX	USG	Fri, Jun 29, 2007	49.00	49.63	48.88	49.04
4776	AMEX	USG	Thu, Jun 28, 2007	47.98	48.86	47.85	48.65
4775	AMEX	USG	Wed, Jun 27, 2007	47.73	48.39	47.55	48.06
4774	AMEX	USG	Tue, Jun 26, 2007	48.48	48.70	47.75	48.00
4773	AMEX	USG	Mon, Jun 25, 2007	48.50	48.95	48.16	48.40
4772	AMEX	USG	Fri, Jun 22, 2007	49.20	49.48	48.42	48.50
4771	AMEX	USG	Thu, Jun 21, 2007	49.10	49.50	48.95	49.50
4770	AMEX	USG	Wed, Jun 20, 2007	49.87	49.97	49.07	49.15
4769	AMEX	USG	Tue, Jun 19, 2007	49.60	50.15	49.47	49.97
4768	AMEX	USG	Mon, Jun 18, 2007	50.39	50.52	49.81	49.88
4767	AMEX	USG	Fri, Jun 15, 2007	49.90	50.42	49.81	50.03
4766	AMEX	USG	Thu, Jun 14, 2007	48.99	49.82	48.75	49.63
4765	AMEX	USG	Wed, Jun 13, 2007	48.82	49.08	48.50	49.05
4764	AMEX	USG	Tue, Jun 12, 2007	49.62	49.99	48.61	48.61
4763	AMEX	USG	Mon, Jun 11, 2007	49.59	50.50	49.32	50.31
4762	AMEX	USG	Fri, Jun 8, 2007	49.97	49.97	48.86	49.55
4761	AMEX	USG	Thu, Jun 7, 2007	50.11	50.87	48.67	49.04
4760	AMEX	USG	Wed, Jun 6, 2007	50.75	51.30	50.11	50.20
4759	AMEX	USG	Tue, Jun 5, 2007	51.98	51.99	51.03	51.21
4758	AMEX	USG	Mon, Jun 4, 2007	51.67	52.06	51.40	52.06
4757	AMEX	USG	Fri, Jun 1, 2007	51.83	52.21	51.40	51.73
4756	AMEX	USG	Thu, May 31, 2007	52.36	52.75	51.28	51.36
4755	AMEX	USG	Wed, May 30, 2007	51.50	52.50	51.35	52.06
4754	AMEX	USG	Tue, May 29, 2007	51.20	52.33	51.15	51.90
4753	AMEX	USG	Fri, May 25, 2007	51.10	51.30	50.81	51.05
4752	AMEX	USG	Thu, May 24, 2007	51.20	52.50	50.70	51.00
4751	AMEX	USG	Wed, May 23, 2007	51.10	51.86	50.85	51.25
4750	AMEX	USG	Tue, May 22, 2007	50.28	50.59	49.52	50.57
4749	AMEX	USG	Mon, May 21, 2007	49.34	50.74	49.12	50.02
4748	AMEX	USG	Fri, May 18, 2007	48.05	48.64	47.70	48.50
4747	AMEX	USG	Thu, May 17, 2007	48.06	48.40	47.68	48.10
4746	AMEX	USG	Wed, May 16, 2007	48.00	48.39	47.35	48.06
4745	AMEX	USG	Tue, May 15, 2007	48.35	48.71	47.67	47.95
4744	AMEX	USG	Mon, May 14, 2007	48.65	48.75	48.17	48.49
4743	AMEX	USG	Fri, May 11, 2007	48.93	49.45	48.63	48.99
4742	AMEX	USG	Thu, May 10, 2007	49.63	50.00	48.22	48.53
4741	AMEX	USG	Wed, May 9, 2007	48.95	50.50	48.86	49.92
4740	AMEX	USG	Tue, May 8, 2007	48.00	49.67	47.85	48.83
4739	AMEX	USG	Mon, May 7, 2007	48.49	48.85	47.85	48.53
4738	AMEX	USG	Fri, May 4, 2007	48.85	48.95	48.35	48.43
4737	AMEX	USG	Thu, May 3, 2007	48.79	48.99	48.07	48.72
4736	AMEX	USG	Wed, May 2, 2007	46.28	49.12	46.26	48.66
4735	AMEX	USG	Tue, May 1, 2007	46.12	46.28	45.43	45.75
4734	AMEX	USG	Mon, Apr 30, 2007	46.48	46.79	46.01	46.15
4733	AMEX	USG	Fri, Apr 27, 2007	46.73	46.80	46.40	46.62
4732	AMEX	USG	Thu, Apr 26, 2007	46.84	46.92	46.33	46.84
4731	AMEX	USG	Wed, Apr 25, 2007	47.18	47.25	46.47	46.59
4730	AMEX	USG	Tue, Apr 24, 2007	47.38	47.85	46.20	47.14
4729	AMEX	USG	Mon, Apr 23, 2007	48.06	48.20	47.53	47.85
4728	AMEX	USG	Fri, Apr 20, 2007	48.01	48.51	47.92	48.06
4727	AMEX	USG	Thu, Apr 19, 2007	47.35	48.14	47.25	47.70
4726	AMEX	USG	Wed, Apr 18, 2007	47.56	48.52	47.12	47.77
4725	AMEX	USG	Tue, Apr 17, 2007	47.70	48.10	47.15	47.41
4724	AMEX	USG	Mon, Apr 16, 2007	47.43	47.75	47.28	47.34
4723	AMEX	USG	Fri, Apr 13, 2007	47.60	47.75	46.88	47.24
4722	AMEX	USG	Thu, Apr 12, 2007	46.51	47.86	46.35	47.62
4721	AMEX	USG	Wed, Apr 11, 2007	46.51	47.03	46.46	46.66
4720	AMEX	USG	Tue, Apr 10, 2007	46.70	47.08	46.32	46.69
4719	AMEX	USG	Mon, Apr 9, 2007	47.10	47.20	46.41	46.71
4718	AMEX	USG	Thu, Apr 5, 2007	46.42	47.97	46.36	46.99
4717	AMEX	USG	Wed, Apr 4, 2007	46.94	47.04	46.26	46.35
4716	AMEX	USG	Tue, Apr 3, 2007	46.76	47.40	46.70	47.08
4715	AMEX	USG	Mon, Apr 2, 2007	46.72	47.06	46.34	46.57
4714	AMEX	USG	Fri, Mar 30, 2007	46.90	47.38	46.27	46.68
4713	AMEX	USG	Thu, Mar 29, 2007	47.00	47.14	46.54	46.82
4712	AMEX	USG	Wed, Mar 28, 2007	47.30	47.48	46.22	46.85
4711	AMEX	USG	Tue, Mar 27, 2007	49.04	49.10	47.80	47.90
4710	AMEX	USG	Mon, Mar 26, 2007	49.98	50.00	48.80	49.27
4709	AMEX	USG	Fri, Mar 23, 2007	49.15	49.92	49.00	49.61
4708	AMEX	USG	Thu, Mar 22, 2007	49.50	49.78	48.90	49.20
4707	AMEX	USG	Wed, Mar 21, 2007	48.72	49.71	48.60	49.30
4706	AMEX	USG	Tue, Mar 20, 2007	48.95	49.05	48.60	48.60
4705	AMEX	USG	Mon, Mar 19, 2007	48.95	49.25	48.62	48.79
4704	AMEX	USG	Fri, Mar 16, 2007	48.95	49.99	48.60	48.60
4703	AMEX	USG	Thu, Mar 15, 2007	48.39	49.37	48.00	48.95
4702	AMEX	USG	Wed, Mar 14, 2007	48.65	48.70	47.15	48.52
4701	AMEX	USG	Tue, Mar 13, 2007	49.33	49.39	48.05	48.64
4700	AMEX	USG	Mon, Mar 12, 2007	50.90	50.99	49.49	49.99
4699	AMEX	USG	Fri, Mar 9, 2007	51.90	52.00	50.45	50.95
4698	AMEX	USG	Thu, Mar 8, 2007	51.45	51.90	51.22	51.30
4697	AMEX	USG	Wed, Mar 7, 2007	51.99	52.16	50.82	51.00
4696	AMEX	USG	Tue, Mar 6, 2007	52.04	52.55	51.11	51.71
4695	AMEX	USG	Mon, Mar 5, 2007	52.12	52.55	51.33	51.48
4694	AMEX	USG	Fri, Mar 2, 2007	53.40	53.78	52.73	52.82
4693	AMEX	USG	Thu, Mar 1, 2007	53.07	54.31	52.63	53.78
4692	AMEX	USG	Wed, Feb 28, 2007	54.95	55.30	53.68	54.10
4691	AMEX	USG	Tue, Feb 27, 2007	57.00	57.00	54.01	54.71
4690	AMEX	USG	Mon, Feb 26, 2007	57.26	58.74	57.03	58.03
4689	AMEX	USG	Fri, Feb 23, 2007	57.42	57.51	56.70	57.23
4688	AMEX	USG	Thu, Feb 22, 2007	56.93	57.70	56.63	57.42
4687	AMEX	USG	Wed, Feb 21, 2007	55.80	57.11	55.53	56.74
4686	AMEX	USG	Tue, Feb 20, 2007	55.00	56.50	55.00	56.16
4685	AMEX	USG	Fri, Feb 16, 2007	54.15	54.45	53.64	54.13
4684	AMEX	USG	Thu, Feb 15, 2007	54.14	54.61	54.00	54.34
4683	AMEX	USG	Wed, Feb 14, 2007	53.80	54.80	53.54	53.79
4682	AMEX	USG	Tue, Feb 13, 2007	52.87	53.52	52.74	53.42
4681	AMEX	USG	Mon, Feb 12, 2007	52.04	52.99	52.04	52.68
4680	AMEX	USG	Fri, Feb 9, 2007	53.24	53.28	52.15	52.59
4679	AMEX	USG	Thu, Feb 8, 2007	53.25	53.29	52.50	53.04
4678	AMEX	USG	Wed, Feb 7, 2007	54.00	54.04	52.95	53.06
4677	AMEX	USG	Tue, Feb 6, 2007	53.98	54.12	53.05	53.55
4676	AMEX	USG	Mon, Feb 5, 2007	54.89	54.89	53.44	53.73
4675	AMEX	USG	Fri, Feb 2, 2007	53.51	54.66	53.50	54.20
4674	AMEX	USG	Thu, Feb 1, 2007	53.76	53.81	53.14	53.57
4673	AMEX	USG	Wed, Jan 31, 2007	52.07	53.75	52.07	53.60
4672	AMEX	USG	Tue, Jan 30, 2007	52.57	53.15	51.90	52.43
4671	AMEX	USG	Mon, Jan 29, 2007	54.20	54.70	52.23	52.60
4670	AMEX	USG	Fri, Jan 26, 2007	56.26	56.49	55.20	55.50
4669	AMEX	USG	Thu, Jan 25, 2007	57.55	57.70	55.69	56.06
4668	AMEX	USG	Wed, Jan 24, 2007	55.41	57.75	55.26	57.10
4667	AMEX	USG	Tue, Jan 23, 2007	54.58	56.89	54.58	55.41
4666	AMEX	USG	Mon, Jan 22, 2007	55.16	55.24	54.25	54.57
4665	AMEX	USG	Fri, Jan 19, 2007	54.80	55.34	54.64	54.95
4664	AMEX	USG	Thu, Jan 18, 2007	55.62	55.92	54.65	54.79
4663	AMEX	USG	Wed, Jan 17, 2007	54.83	55.89	54.72	55.49
4662	AMEX	USG	Tue, Jan 16, 2007	55.00	55.32	54.37	54.89
4661	AMEX	USG	Fri, Jan 12, 2007	53.91	54.50	53.69	54.35
4660	AMEX	USG	Thu, Jan 11, 2007	53.30	54.59	53.06	54.32
4659	AMEX	USG	Wed, Jan 10, 2007	54.25	54.25	52.97	53.42
4658	AMEX	USG	Tue, Jan 9, 2007	52.30	54.10	51.91	53.84
4657	AMEX	USG	Mon, Jan 8, 2007	53.18	53.34	51.85	52.20
4656	AMEX	USG	Fri, Jan 5, 2007	55.00	55.00	52.61	52.84
4655	AMEX	USG	Thu, Jan 4, 2007	53.00	54.19	53.00	53.68
4654	AMEX	USG	Wed, Jan 3, 2007	55.95	55.95	53.10	53.91
4653	AMEX	USG	Fri, Dec 29, 2006	55.40	55.68	54.76	54.80
4652	AMEX	USG	Thu, Dec 28, 2006	55.36	56.00	54.86	55.46
4651	AMEX	USG	Wed, Dec 27, 2006	54.18	55.60	54.11	55.36
4650	AMEX	USG	Tue, Dec 26, 2006	53.98	54.41	53.26	53.93
4649	AMEX	USG	Fri, Dec 22, 2006	54.60	54.65	53.40	53.87
4648	AMEX	USG	Thu, Dec 21, 2006	54.85	54.96	53.51	54.48
4647	AMEX	USG	Wed, Dec 20, 2006	54.26	55.29	54.25	54.84
4646	AMEX	USG	Tue, Dec 19, 2006	54.46	54.79	53.53	54.43
4645	AMEX	USG	Mon, Dec 18, 2006	54.85	55.37	54.43	54.71
4644	AMEX	USG	Fri, Dec 15, 2006	55.07	55.76	54.06	54.37
4643	AMEX	USG	Thu, Dec 14, 2006	54.95	55.40	54.30	54.94
4642	AMEX	USG	Wed, Dec 13, 2006	55.25	55.71	54.01	54.43
4641	AMEX	USG	Tue, Dec 12, 2006	56.00	56.27	54.53	54.94
4640	AMEX	USG	Mon, Dec 11, 2006	56.20	56.61	55.62	55.91
4639	AMEX	USG	Fri, Dec 8, 2006	56.20	57.15	56.05	56.27
4638	AMEX	USG	Thu, Dec 7, 2006	57.64	58.07	56.18	56.34
4637	AMEX	USG	Wed, Dec 6, 2006	58.15	58.50	57.15	57.64
4636	AMEX	USG	Tue, Dec 5, 2006	57.10	58.29	56.99	57.91
4635	AMEX	USG	Mon, Dec 4, 2006	55.55	57.56	55.50	56.97
4634	AMEX	USG	Fri, Dec 1, 2006	55.90	56.23	54.03	55.55
4633	AMEX	USG	Thu, Nov 30, 2006	51.99	56.50	51.30	55.73
4632	AMEX	USG	Wed, Nov 29, 2006	51.18	51.65	50.85	51.45
4631	AMEX	USG	Tue, Nov 28, 2006	50.75	51.26	50.27	50.79
4630	AMEX	USG	Mon, Nov 27, 2006	52.04	52.20	50.60	51.12
4629	AMEX	USG	Fri, Nov 24, 2006	51.90	52.29	51.61	51.97
4628	AMEX	USG	Wed, Nov 22, 2006	52.20	52.42	51.50	52.11
4627	AMEX	USG	Tue, Nov 21, 2006	51.52	52.57	51.32	52.17
4626	AMEX	USG	Mon, Nov 20, 2006	52.27	52.42	51.41	51.52
4625	AMEX	USG	Fri, Nov 17, 2006	51.99	52.48	51.43	51.83
4624	AMEX	USG	Thu, Nov 16, 2006	51.35	52.45	51.24	52.00
4623	AMEX	USG	Wed, Nov 15, 2006	51.76	51.98	51.12	51.35
4622	AMEX	USG	Tue, Nov 14, 2006	50.98	51.65	50.24	51.65
4621	AMEX	USG	Mon, Nov 13, 2006	51.15	51.15	50.15	50.60
4620	AMEX	USG	Fri, Nov 10, 2006	50.00	51.42	49.65	51.18
4619	AMEX	USG	Thu, Nov 9, 2006	50.50	50.70	49.54	49.86
4618	AMEX	USG	Wed, Nov 8, 2006	49.00	50.76	48.68	50.30
4617	AMEX	USG	Tue, Nov 7, 2006	49.00	49.00	48.12	48.65
4616	AMEX	USG	Mon, Nov 6, 2006	48.10	48.83	47.56	48.83
4615	AMEX	USG	Fri, Nov 3, 2006	48.00	48.33	47.11	47.60
4614	AMEX	USG	Thu, Nov 2, 2006	48.29	48.42	47.30	47.66
4613	AMEX	USG	Wed, Nov 1, 2006	49.60	50.18	48.15	48.30
4612	AMEX	USG	Tue, Oct 31, 2006	48.51	49.10	48.49	48.89
4611	AMEX	USG	Mon, Oct 30, 2006	49.04	49.20	48.35	48.44
4610	AMEX	USG	Fri, Oct 27, 2006	50.50	50.60	49.01	49.09
4609	AMEX	USG	Thu, Oct 26, 2006	49.50	50.70	49.50	50.48
4608	AMEX	USG	Wed, Oct 25, 2006	49.51	49.95	49.16	49.29
4607	AMEX	USG	Tue, Oct 24, 2006	49.10	50.50	49.00	49.85
4606	AMEX	USG	Mon, Oct 23, 2006	50.01	50.70	49.75	50.12
4605	AMEX	USG	Fri, Oct 20, 2006	50.00	50.40	49.61	50.02
4604	AMEX	USG	Thu, Oct 19, 2006	50.02	50.97	50.00	50.52
4603	AMEX	USG	Wed, Oct 18, 2006	51.71	51.85	49.76	50.27
4602	AMEX	USG	Tue, Oct 17, 2006	51.69	51.78	50.72	51.21
4601	AMEX	USG	Mon, Oct 16, 2006	51.15	51.95	50.75	51.95
4600	AMEX	USG	Fri, Oct 13, 2006	51.14	51.14	50.47	50.90
4599	AMEX	USG	Thu, Oct 12, 2006	50.73	51.50	50.29	51.24
4598	AMEX	USG	Wed, Oct 11, 2006	51.00	51.15	49.85	50.17
4597	AMEX	USG	Tue, Oct 10, 2006	49.10	51.05	49.10	50.86
4596	AMEX	USG	Mon, Oct 9, 2006	48.05	49.00	47.76	49.00
4595	AMEX	USG	Fri, Oct 6, 2006	47.15	47.53	46.70	47.20
4594	AMEX	USG	Thu, Oct 5, 2006	47.00	47.99	46.92	47.55
4593	AMEX	USG	Wed, Oct 4, 2006	46.48	47.13	46.00	46.86
4592	AMEX	USG	Tue, Oct 3, 2006	47.01	47.04	46.11	46.28
4591	AMEX	USG	Mon, Oct 2, 2006	47.23	47.74	46.94	47.23
4590	AMEX	USG	Fri, Sep 29, 2006	46.90	47.72	46.89	47.04
4589	AMEX	USG	Thu, Sep 28, 2006	47.00	47.30	46.75	46.89
4588	AMEX	USG	Wed, Sep 27, 2006	47.20	47.32	46.51	46.88
4587	AMEX	USG	Tue, Sep 26, 2006	48.67	49.20	46.80	47.02
4586	AMEX	USG	Mon, Sep 25, 2006	48.09	48.91	47.35	48.70
4585	AMEX	USG	Fri, Sep 22, 2006	48.65	48.75	47.33	48.09
4584	AMEX	USG	Thu, Sep 21, 2006	49.30	49.58	48.01	48.26
4583	AMEX	USG	Wed, Sep 20, 2006	50.25	50.90	49.25	49.28
4582	AMEX	USG	Tue, Sep 19, 2006	51.27	51.27	49.45	49.91
4581	AMEX	USG	Mon, Sep 18, 2006	52.07	52.09	50.09	50.91
4580	AMEX	USG	Fri, Sep 15, 2006	52.98	53.15	50.93	51.49
4579	AMEX	USG	Thu, Sep 14, 2006	52.15	52.90	51.58	52.56
4578	AMEX	USG	Wed, Sep 13, 2006	51.00	51.97	50.17	51.72
4577	AMEX	USG	Tue, Sep 12, 2006	48.25	49.30	47.80	48.87
4576	AMEX	USG	Mon, Sep 11, 2006	48.50	49.11	47.50	48.06
4575	AMEX	USG	Fri, Sep 8, 2006	49.30	49.74	48.11	49.19
4574	AMEX	USG	Thu, Sep 7, 2006	48.60	49.20	47.50	48.85
4573	AMEX	USG	Wed, Sep 6, 2006	51.02	51.10	48.50	48.90
4572	AMEX	USG	Tue, Sep 5, 2006	51.97	52.00	51.02	51.43
4571	AMEX	USG	Fri, Sep 1, 2006	51.15	51.61	50.33	51.61
4570	AMEX	USG	Thu, Aug 31, 2006	50.30	51.10	50.00	51.00
4569	AMEX	USG	Wed, Aug 30, 2006	50.00	50.42	49.08	50.08
4568	AMEX	USG	Tue, Aug 29, 2006	50.03	50.29	48.47	49.50
4567	AMEX	USG	Mon, Aug 28, 2006	49.03	50.07	48.77	49.88
4566	AMEX	USG	Fri, Aug 25, 2006	47.68	48.95	47.21	48.83
4565	AMEX	USG	Thu, Aug 24, 2006	46.20	47.06	45.95	47.02
4564	AMEX	USG	Wed, Aug 23, 2006	45.85	46.22	45.60	45.85
4563	AMEX	USG	Tue, Aug 22, 2006	46.26	46.34	45.53	45.97
4562	AMEX	USG	Mon, Aug 21, 2006	47.02	47.02	45.50	46.01
4561	AMEX	USG	Fri, Aug 18, 2006	47.00	47.03	46.25	46.68
4560	AMEX	USG	Thu, Aug 17, 2006	47.76	48.13	46.90	47.03
4559	AMEX	USG	Wed, Aug 16, 2006	46.50	47.77	46.50	47.77
4558	AMEX	USG	Tue, Aug 15, 2006	47.55	47.60	46.27	46.50
4557	AMEX	USG	Mon, Aug 14, 2006	46.96	47.64	46.72	46.87
4556	AMEX	USG	Fri, Aug 11, 2006	46.10	47.31	45.92	46.28
4555	AMEX	USG	Thu, Aug 10, 2006	45.89	46.79	45.85	46.00
4554	AMEX	USG	Wed, Aug 9, 2006	46.50	46.50	45.76	45.82
4553	AMEX	USG	Tue, Aug 8, 2006	46.11	46.79	45.76	46.17
4552	AMEX	USG	Mon, Aug 7, 2006	46.75	46.93	45.64	45.81
4551	AMEX	USG	Fri, Aug 4, 2006	47.76	48.98	45.72	46.30
4550	AMEX	USG	Thu, Aug 3, 2006	45.75	47.71	45.52	47.44
4549	AMEX	USG	Wed, Aug 2, 2006	45.00	46.23	44.97	45.87
4548	AMEX	USG	Tue, Aug 1, 2006	46.05	46.05	43.68	44.69
4547	AMEX	USG	Mon, Jul 31, 2006	47.18	47.18	45.85	46.36
4546	AMEX	USG	Fri, Jul 28, 2006	46.15	47.60	46.15	47.43
4545	AMEX	USG	Thu, Jul 27, 2006	47.90	48.19	46.05	46.12
4544	AMEX	USG	Wed, Jul 26, 2006	48.57	48.89	47.26	47.65
4543	AMEX	USG	Tue, Jul 25, 2006	46.20	48.85	46.20	48.65
4542	AMEX	USG	Mon, Jul 24, 2006	44.75	46.31	44.54	46.16
4541	AMEX	USG	Fri, Jul 21, 2006	45.82	45.83	44.75	45.01
4540	AMEX	USG	Thu, Jul 20, 2006	47.80	48.25	45.21	45.59
4539	AMEX	USG	Wed, Jul 19, 2006	46.20	47.86	46.16	47.65
4538	AMEX	USG	Tue, Jul 18, 2006	46.90	47.23	45.23	46.24
4537	AMEX	USG	Mon, Jul 17, 2006	47.50	48.17	46.68	46.96
4536	AMEX	USG	Fri, Jul 14, 2006	49.00	49.12	47.57	48.00
4535	AMEX	USG	Thu, Jul 13, 2006	49.90	50.02	48.69	49.00
4534	AMEX	USG	Wed, Jul 12, 2006	50.13	51.25	49.69	50.25
4533	AMEX	USG	Tue, Jul 11, 2006	47.56	49.38	47.24	49.18
4532	AMEX	USG	Mon, Jul 10, 2006	50.28	50.38	47.86	48.04
4531	AMEX	USG	Fri, Jul 7, 2006	53.10	53.58	50.34	50.63
4530	AMEX	USG	Thu, Jul 6, 2006	56.16	56.20	53.14	53.78
4529	AMEX	USG	Wed, Jul 5, 2006	56.30	57.18	54.71	55.91
4528	AMEX	USG	Mon, Jul 3, 2006	57.25	57.45	56.10	56.73
4527	AMEX	USG	Fri, Jun 30, 2006	71.75	73.24	69.85	72.93
4526	AMEX	USG	Thu, Jun 29, 2006	69.00	71.45	67.65	71.27
4525	AMEX	USG	Wed, Jun 28, 2006	69.70	69.95	65.33	68.47
4524	AMEX	USG	Tue, Jun 27, 2006	73.30	73.75	69.35	69.75
4523	AMEX	USG	Mon, Jun 26, 2006	72.46	72.70	70.24	71.70
4522	AMEX	USG	Fri, Jun 23, 2006	71.80	73.50	71.00	71.48
4521	AMEX	USG	Thu, Jun 22, 2006	71.15	73.33	70.61	71.80
4520	AMEX	USG	Wed, Jun 21, 2006	68.25	72.90	67.05	71.15
4519	AMEX	USG	Tue, Jun 20, 2006	70.00	70.00	67.32	67.68
4518	AMEX	USG	Mon, Jun 19, 2006	71.79	72.47	68.70	69.17
4517	AMEX	USG	Fri, Jun 16, 2006	73.10	73.69	70.05	70.45
4516	AMEX	USG	Thu, Jun 15, 2006	70.70	73.74	70.40	72.72
4515	AMEX	USG	Wed, Jun 14, 2006	68.90	71.25	67.27	69.47
4514	AMEX	USG	Tue, Jun 13, 2006	70.00	71.49	67.50	68.92
4513	AMEX	USG	Mon, Jun 12, 2006	71.96	73.99	70.69	71.30
4512	AMEX	USG	Fri, Jun 9, 2006	77.20	77.70	71.10	71.57
4511	AMEX	USG	Thu, Jun 8, 2006	76.20	77.49	72.88	76.96
4510	AMEX	USG	Wed, Jun 7, 2006	83.90	84.50	76.00	76.20
4509	AMEX	USG	Tue, Jun 6, 2006	89.85	90.07	83.50	84.29
4508	AMEX	USG	Mon, Jun 5, 2006	95.37	95.50	89.00	89.86
4507	AMEX	USG	Fri, Jun 2, 2006	94.60	95.98	94.36	95.13
4506	AMEX	USG	Thu, Jun 1, 2006	92.33	94.79	92.10	94.24
4505	AMEX	USG	Wed, May 31, 2006	90.25	93.59	89.60	92.08
4504	AMEX	USG	Tue, May 30, 2006	91.01	92.58	89.60	90.07
4503	AMEX	USG	Fri, May 26, 2006	91.67	95.33	91.50	92.96
4502	AMEX	USG	Thu, May 25, 2006	87.75	92.00	86.75	91.00
4501	AMEX	USG	Wed, May 24, 2006	88.36	90.50	85.95	87.11
4500	AMEX	USG	Tue, May 23, 2006	89.11	90.50	88.16	88.61
4499	AMEX	USG	Mon, May 22, 2006	89.00	89.65	85.90	87.23
4498	AMEX	USG	Fri, May 19, 2006	88.66	91.60	86.25	90.46
4497	AMEX	USG	Thu, May 18, 2006	91.15	92.55	88.25	88.49
4496	AMEX	USG	Wed, May 17, 2006	91.05	94.49	90.45	91.97
4495	AMEX	USG	Tue, May 16, 2006	96.00	97.94	92.25	92.75
4494	AMEX	USG	Mon, May 15, 2006	101.25	102.10	94.75	96.66
4493	AMEX	USG	Fri, May 12, 2006	105.51	106.31	100.51	101.95
4492	AMEX	USG	Thu, May 11, 2006	112.00	112.64	105.79	106.25
4491	AMEX	USG	Wed, May 10, 2006	111.70	113.45	110.41	112.00
4490	AMEX	USG	Tue, May 9, 2006	108.11	112.69	107.75	112.06
4489	AMEX	USG	Mon, May 8, 2006	108.57	109.10	106.95	108.04
4488	AMEX	USG	Fri, May 5, 2006	105.00	109.06	104.00	108.82
4487	AMEX	USG	Thu, May 4, 2006	104.31	105.39	103.83	104.80
4486	AMEX	USG	Wed, May 3, 2006	105.25	106.92	103.72	104.45
4485	AMEX	USG	Tue, May 2, 2006	107.00	107.19	104.60	105.52
4484	AMEX	USG	Mon, May 1, 2006	107.45	109.41	106.65	107.08
4483	AMEX	USG	Fri, Apr 28, 2006	105.80	108.50	104.23	106.97
4482	AMEX	USG	Thu, Apr 27, 2006	105.00	107.24	102.43	106.15
4481	AMEX	USG	Wed, Apr 26, 2006	112.15	115.00	106.98	107.40
4480	AMEX	USG	Tue, Apr 25, 2006	116.85	121.70	113.15	113.50
4479	AMEX	USG	Mon, Apr 24, 2006	114.25	117.24	113.45	115.76
4478	AMEX	USG	Fri, Apr 21, 2006	113.80	115.00	113.04	114.45
4477	AMEX	USG	Thu, Apr 20, 2006	113.21	115.39	111.00	113.32
4476	AMEX	USG	Wed, Apr 19, 2006	114.73	114.73	111.97	112.80
4475	AMEX	USG	Tue, Apr 18, 2006	109.65	116.35	109.65	115.31
4474	AMEX	USG	Mon, Apr 17, 2006	111.09	114.49	109.60	110.10
4473	AMEX	USG	Thu, Apr 13, 2006	111.68	113.00	109.24	111.25
4472	AMEX	USG	Wed, Apr 12, 2006	109.74	113.02	108.65	111.72
4471	AMEX	USG	Tue, Apr 11, 2006	110.54	111.00	108.13	109.86
4470	AMEX	USG	Mon, Apr 10, 2006	112.74	114.25	110.70	110.79
4469	AMEX	USG	Fri, Apr 7, 2006	111.90	114.75	111.50	112.74
4468	AMEX	USG	Thu, Apr 6, 2006	113.27	113.87	108.90	111.80
4467	AMEX	USG	Wed, Apr 5, 2006	106.00	115.24	104.86	113.92
4466	AMEX	USG	Tue, Apr 4, 2006	98.03	104.85	97.70	104.70
4465	AMEX	USG	Mon, Apr 3, 2006	95.74	98.26	95.35	98.03
4464	AMEX	USG	Fri, Mar 31, 2006	95.50	95.81	93.62	94.96
4463	AMEX	USG	Thu, Mar 30, 2006	94.00	96.28	94.00	95.30
4462	AMEX	USG	Wed, Mar 29, 2006	92.26	93.81	91.45	93.76
4461	AMEX	USG	Tue, Mar 28, 2006	91.90	93.26	91.90	92.26
4460	AMEX	USG	Mon, Mar 27, 2006	92.15	92.82	91.40	92.15
4459	AMEX	USG	Fri, Mar 24, 2006	90.84	92.40	90.84	92.15
4458	AMEX	USG	Thu, Mar 23, 2006	89.75	91.26	89.41	90.74
4457	AMEX	USG	Wed, Mar 22, 2006	90.19	91.38	88.05	90.00
4456	AMEX	USG	Tue, Mar 21, 2006	92.84	93.31	89.73	90.19
4455	AMEX	USG	Mon, Mar 20, 2006	94.00	95.16	92.00	92.83
4454	AMEX	USG	Fri, Mar 17, 2006	94.43	94.67	93.03	93.42
4453	AMEX	USG	Thu, Mar 16, 2006	94.40	96.08	94.18	94.18
4452	AMEX	USG	Wed, Mar 15, 2006	91.35	94.00	91.00	94.00
4451	AMEX	USG	Tue, Mar 14, 2006	87.80	91.00	87.27	90.75
4450	AMEX	USG	Mon, Mar 13, 2006	87.95	90.20	87.95	88.25
4449	AMEX	USG	Fri, Mar 10, 2006	84.20	88.20	83.71	87.75
4448	AMEX	USG	Thu, Mar 9, 2006	84.95	85.92	84.26	84.34
4447	AMEX	USG	Wed, Mar 8, 2006	84.15	85.45	83.00	85.10
4446	AMEX	USG	Tue, Mar 7, 2006	86.80	86.89	83.55	84.40
4445	AMEX	USG	Mon, Mar 6, 2006	88.01	88.25	85.93	86.55
4444	AMEX	USG	Fri, Mar 3, 2006	85.24	88.10	85.24	87.58
4443	AMEX	USG	Thu, Mar 2, 2006	86.50	87.05	85.20	85.47
4442	AMEX	USG	Wed, Mar 1, 2006	85.35	86.86	84.33	86.50
4441	AMEX	USG	Tue, Feb 28, 2006	86.50	86.76	84.11	84.48
4440	AMEX	USG	Mon, Feb 27, 2006	87.00	88.30	86.47	86.51
4439	AMEX	USG	Fri, Feb 24, 2006	87.34	87.88	85.48	87.24
4438	AMEX	USG	Thu, Feb 23, 2006	86.15	89.16	85.40	87.00
4437	AMEX	USG	Wed, Feb 22, 2006	86.61	87.38	85.97	86.11
4436	AMEX	USG	Tue, Feb 21, 2006	86.60	88.35	86.32	86.75
4435	AMEX	USG	Fri, Feb 17, 2006	86.21	86.40	84.75	85.63
4434	AMEX	USG	Thu, Feb 16, 2006	84.82	87.37	84.60	86.21
4433	AMEX	USG	Wed, Feb 15, 2006	85.15	88.99	84.51	84.81
4432	AMEX	USG	Tue, Feb 14, 2006	87.30	91.00	86.76	87.63
4431	AMEX	USG	Mon, Feb 13, 2006	86.02	88.35	85.27	87.61
4430	AMEX	USG	Fri, Feb 10, 2006	87.70	87.70	83.70	85.92
4429	AMEX	USG	Thu, Feb 9, 2006	90.10	90.25	87.21	88.06
4428	AMEX	USG	Wed, Feb 8, 2006	91.45	92.22	86.11	90.23
4427	AMEX	USG	Tue, Feb 7, 2006	90.65	91.57	89.01	90.60
4426	AMEX	USG	Mon, Feb 6, 2006	96.00	96.14	90.33	91.20
4425	AMEX	USG	Fri, Feb 3, 2006	95.15	97.73	94.23	96.37
4424	AMEX	USG	Thu, Feb 2, 2006	97.65	98.72	94.79	95.66
4423	AMEX	USG	Wed, Feb 1, 2006	95.51	97.90	92.61	97.90
4422	AMEX	USG	Tue, Jan 31, 2006	96.70	97.96	94.31	95.20
4421	AMEX	USG	Mon, Jan 30, 2006	89.10	99.30	89.00	95.78
4420	AMEX	USG	Fri, Jan 27, 2006	84.10	86.10	73.00	79.85
4419	AMEX	USG	Thu, Jan 26, 2006	80.50	83.50	80.48	83.00
4418	AMEX	USG	Wed, Jan 25, 2006	80.00	80.26	78.32	79.93
4417	AMEX	USG	Tue, Jan 24, 2006	76.00	79.99	75.53	79.92
4416	AMEX	USG	Mon, Jan 23, 2006	74.30	75.75	73.14	75.40
4415	AMEX	USG	Fri, Jan 20, 2006	76.00	76.00	73.64	73.80
4414	AMEX	USG	Thu, Jan 19, 2006	75.00	75.15	73.82	74.21
4413	AMEX	USG	Wed, Jan 18, 2006	74.01	75.74	74.01	74.99
4412	AMEX	USG	Tue, Jan 17, 2006	72.93	75.69	72.65	75.69
4411	AMEX	USG	Fri, Jan 13, 2006	71.00	73.15	70.61	72.95
4410	AMEX	USG	Thu, Jan 12, 2006	71.16	71.65	70.97	71.16
4409	AMEX	USG	Wed, Jan 11, 2006	72.36	72.36	70.81	71.62
4408	AMEX	USG	Tue, Jan 10, 2006	69.45	72.46	68.70	71.98
4407	AMEX	USG	Mon, Jan 9, 2006	67.54	70.85	67.47	69.76
4406	AMEX	USG	Fri, Jan 6, 2006	68.15	68.17	66.93	67.20
4405	AMEX	USG	Thu, Jan 5, 2006	67.10	68.69	67.10	67.91
4404	AMEX	USG	Wed, Jan 4, 2006	65.20	68.78	64.84	68.63
4403	AMEX	USG	Tue, Jan 3, 2006	65.00	65.40	64.05	65.30
4402	AMEX	USG	Fri, Dec 30, 2005	65.00	65.18	64.77	65.00
4401	AMEX	USG	Thu, Dec 29, 2005	64.85	65.61	64.75	65.03
4400	AMEX	USG	Wed, Dec 28, 2005	65.25	65.49	64.77	64.85
4399	AMEX	USG	Tue, Dec 27, 2005	65.01	65.74	64.67	65.00
4398	AMEX	USG	Fri, Dec 23, 2005	65.42	65.47	64.37	64.79
4397	AMEX	USG	Thu, Dec 22, 2005	64.03	65.63	63.65	65.30
4396	AMEX	USG	Wed, Dec 21, 2005	62.40	64.23	62.01	63.94
4395	AMEX	USG	Tue, Dec 20, 2005	63.25	64.23	63.14	63.27
4394	AMEX	USG	Mon, Dec 19, 2005	63.20	63.54	62.76	63.35
4393	AMEX	USG	Fri, Dec 16, 2005	63.25	63.59	62.31	63.42
4392	AMEX	USG	Thu, Dec 15, 2005	63.00	63.30	61.00	62.05
4391	AMEX	USG	Wed, Dec 14, 2005	62.17	63.34	62.08	62.76
4390	AMEX	USG	Tue, Dec 13, 2005	61.52	62.94	61.30	62.33
4389	AMEX	USG	Mon, Dec 12, 2005	62.05	62.25	60.86	61.68
4388	AMEX	USG	Fri, Dec 9, 2005	62.38	62.38	61.25	61.59
4387	AMEX	USG	Thu, Dec 8, 2005	61.65	62.79	60.42	62.20
4386	AMEX	USG	Wed, Dec 7, 2005	63.11	63.20	61.20	61.20
4385	AMEX	USG	Tue, Dec 6, 2005	62.78	63.93	62.78	63.22
4384	AMEX	USG	Mon, Dec 5, 2005	62.97	63.00	61.55	62.77
4383	AMEX	USG	Fri, Dec 2, 2005	63.20	63.44	61.86	62.62
4382	AMEX	USG	Thu, Dec 1, 2005	62.18	63.88	61.20	63.82
4381	AMEX	USG	Wed, Nov 30, 2005	61.11	61.43	60.32	61.20
4380	AMEX	USG	Tue, Nov 29, 2005	61.55	62.31	60.37	60.87
4379	AMEX	USG	Mon, Nov 28, 2005	63.85	64.15	61.23	61.40
4378	AMEX	USG	Fri, Nov 25, 2005	64.10	64.10	63.11	63.60
4377	AMEX	USG	Wed, Nov 23, 2005	64.80	64.95	63.63	63.90
4376	AMEX	USG	Tue, Nov 22, 2005	63.31	64.93	62.49	64.70
4375	AMEX	USG	Mon, Nov 21, 2005	62.28	63.43	62.08	63.25
4374	AMEX	USG	Fri, Nov 18, 2005	64.25	64.25	61.28	62.28
4373	AMEX	USG	Thu, Nov 17, 2005	62.30	63.40	61.44	62.90
4372	AMEX	USG	Wed, Nov 16, 2005	61.65	62.97	60.70	61.59
4371	AMEX	USG	Tue, Nov 15, 2005	59.43	62.37	59.43	61.55
4370	AMEX	USG	Mon, Nov 14, 2005	58.88	59.21	58.24	59.00
4369	AMEX	USG	Fri, Nov 11, 2005	58.04	58.67	57.75	58.39
4368	AMEX	USG	Thu, Nov 10, 2005	57.64	58.31	56.40	58.02
4367	AMEX	USG	Wed, Nov 9, 2005	57.05	58.26	57.00	57.67
4366	AMEX	USG	Tue, Nov 8, 2005	58.00	58.03	57.13	57.63
4365	AMEX	USG	Mon, Nov 7, 2005	59.30	59.30	58.27	58.73
4364	AMEX	USG	Fri, Nov 4, 2005	60.35	60.41	58.50	59.10
4363	AMEX	USG	Thu, Nov 3, 2005	60.87	61.42	59.77	60.33
4362	AMEX	USG	Wed, Nov 2, 2005	58.89	60.91	58.80	60.32
4361	AMEX	USG	Tue, Nov 1, 2005	59.00	59.88	58.73	59.14
4360	AMEX	USG	Mon, Oct 31, 2005	56.75	59.66	56.72	59.12
4359	AMEX	USG	Fri, Oct 28, 2005	58.65	59.38	56.50	57.80
4358	AMEX	USG	Thu, Oct 27, 2005	60.20	60.35	58.05	58.75
4357	AMEX	USG	Wed, Oct 26, 2005	61.15	61.80	60.24	60.37
4356	AMEX	USG	Tue, Oct 25, 2005	61.00	62.14	60.30	61.11
4355	AMEX	USG	Mon, Oct 24, 2005	58.60	59.74	58.02	59.16
4354	AMEX	USG	Fri, Oct 21, 2005	58.15	58.90	57.66	58.09
4353	AMEX	USG	Thu, Oct 20, 2005	60.85	60.90	57.52	57.90
4352	AMEX	USG	Wed, Oct 19, 2005	59.69	60.70	58.17	60.66
4351	AMEX	USG	Tue, Oct 18, 2005	62.24	62.33	59.28	59.69
4350	AMEX	USG	Mon, Oct 17, 2005	62.72	63.90	60.72	62.13
4349	AMEX	USG	Fri, Oct 14, 2005	61.10	62.98	60.73	62.47
4348	AMEX	USG	Thu, Oct 13, 2005	61.16	61.25	59.05	60.51
4347	AMEX	USG	Wed, Oct 12, 2005	63.40	63.46	60.03	61.41
4346	AMEX	USG	Tue, Oct 11, 2005	64.73	65.47	63.89	64.05
4345	AMEX	USG	Mon, Oct 10, 2005	66.20	66.97	63.39	64.70
4344	AMEX	USG	Fri, Oct 7, 2005	63.62	65.97	62.83	65.20
4343	AMEX	USG	Thu, Oct 6, 2005	66.20	66.25	62.60	63.62
4342	AMEX	USG	Wed, Oct 5, 2005	67.25	67.31	65.79	66.25
4341	AMEX	USG	Tue, Oct 4, 2005	69.21	69.24	66.36	67.30
4340	AMEX	USG	Mon, Oct 3, 2005	68.85	69.47	67.98	69.31
4339	AMEX	USG	Fri, Sep 30, 2005	66.41	71.25	66.41	68.72
4338	AMEX	USG	Thu, Sep 29, 2005	64.70	66.89	64.59	66.41
4337	AMEX	USG	Wed, Sep 28, 2005	63.03	64.62	62.15	64.40
4336	AMEX	USG	Tue, Sep 27, 2005	62.01	63.00	61.17	62.71
4335	AMEX	USG	Mon, Sep 26, 2005	61.25	63.00	61.00	62.05
4334	AMEX	USG	Fri, Sep 23, 2005	61.44	61.73	60.70	61.25
4333	AMEX	USG	Thu, Sep 22, 2005	61.10	62.63	59.91	61.44
4332	AMEX	USG	Wed, Sep 21, 2005	60.75	61.94	60.36	60.88
4331	AMEX	USG	Tue, Sep 20, 2005	65.15	65.42	59.50	61.03
4330	AMEX	USG	Mon, Sep 19, 2005	65.27	65.80	64.85	65.35
4329	AMEX	USG	Fri, Sep 16, 2005	65.05	65.45	64.80	64.86
4328	AMEX	USG	Thu, Sep 15, 2005	64.90	65.72	64.90	65.00
4327	AMEX	USG	Wed, Sep 14, 2005	66.26	66.39	64.52	65.17
4326	AMEX	USG	Tue, Sep 13, 2005	66.20	67.07	66.20	66.36
4325	AMEX	USG	Mon, Sep 12, 2005	66.08	66.97	65.94	66.20
4324	AMEX	USG	Fri, Sep 9, 2005	65.67	65.85	65.29	65.83
4323	AMEX	USG	Thu, Sep 8, 2005	65.80	65.89	64.70	65.43
4322	AMEX	USG	Wed, Sep 7, 2005	64.75	66.22	64.74	65.99
4321	AMEX	USG	Tue, Sep 6, 2005	67.60	67.82	63.30	64.55
4320	AMEX	USG	Fri, Sep 2, 2005	67.60	67.94	66.08	67.50
4319	AMEX	USG	Thu, Sep 1, 2005	63.75	68.60	63.43	67.35
4318	AMEX	USG	Wed, Aug 31, 2005	61.45	63.05	61.02	62.85
4317	AMEX	USG	Tue, Aug 30, 2005	62.80	62.99	60.25	61.41
4316	AMEX	USG	Mon, Aug 29, 2005	60.18	61.49	59.70	60.68
4315	AMEX	USG	Fri, Aug 26, 2005	60.15	60.67	59.00	60.25
4314	AMEX	USG	Thu, Aug 25, 2005	61.01	61.50	60.00	60.34
4313	AMEX	USG	Wed, Aug 24, 2005	60.26	61.85	60.11	61.00
4312	AMEX	USG	Tue, Aug 23, 2005	61.14	61.14	59.80	60.36
4311	AMEX	USG	Mon, Aug 22, 2005	61.38	62.19	60.08	60.84
4310	AMEX	USG	Fri, Aug 19, 2005	57.87	62.68	57.78	60.85
4309	AMEX	USG	Thu, Aug 18, 2005	57.20	57.95	56.02	57.62
4308	AMEX	USG	Wed, Aug 17, 2005	56.70	58.38	56.30	57.26
4307	AMEX	USG	Tue, Aug 16, 2005	55.69	56.81	55.69	56.70
4306	AMEX	USG	Mon, Aug 15, 2005	54.85	55.73	54.62	55.61
4305	AMEX	USG	Fri, Aug 12, 2005	55.15	55.42	54.10	55.16
4304	AMEX	USG	Thu, Aug 11, 2005	54.22	55.24	54.05	55.06
4303	AMEX	USG	Wed, Aug 10, 2005	53.00	54.93	52.70	54.36
4302	AMEX	USG	Tue, Aug 9, 2005	51.50	52.93	51.20	52.65
4301	AMEX	USG	Mon, Aug 8, 2005	52.25	52.43	51.00	51.60
4300	AMEX	USG	Fri, Aug 5, 2005	51.65	52.50	51.26	51.90
4299	AMEX	USG	Thu, Aug 4, 2005	49.50	52.25	49.39	51.51
4298	AMEX	USG	Wed, Aug 3, 2005	50.80	51.81	50.35	51.29
4297	AMEX	USG	Tue, Aug 2, 2005	49.40	51.25	49.34	50.89
4296	AMEX	USG	Mon, Aug 1, 2005	48.94	52.25	48.90	51.10
4295	AMEX	USG	Fri, Jul 29, 2005	49.93	50.10	48.81	48.90
4294	AMEX	USG	Thu, Jul 28, 2005	49.28	50.08	49.00	49.81
4293	AMEX	USG	Wed, Jul 27, 2005	48.61	49.38	47.94	49.17
4292	AMEX	USG	Tue, Jul 26, 2005	47.02	49.39	46.88	48.49
4291	AMEX	USG	Mon, Jul 25, 2005	46.87	47.49	46.47	46.83
4290	AMEX	USG	Fri, Jul 22, 2005	46.94	47.24	46.20	46.75
4289	AMEX	USG	Thu, Jul 21, 2005	47.15	47.71	46.60	47.09
4288	AMEX	USG	Wed, Jul 20, 2005	46.41	47.27	45.85	46.90
4287	AMEX	USG	Tue, Jul 19, 2005	46.47	46.71	45.71	46.54
4286	AMEX	USG	Mon, Jul 18, 2005	45.50	46.47	45.50	46.05
4285	AMEX	USG	Fri, Jul 15, 2005	45.27	46.14	45.19	45.53
4284	AMEX	USG	Thu, Jul 14, 2005	45.46	45.90	44.25	45.09
4283	AMEX	USG	Wed, Jul 13, 2005	46.60	47.80	45.00	45.34
4282	AMEX	USG	Tue, Jul 12, 2005	44.86	47.06	44.83	46.28
4281	AMEX	USG	Mon, Jul 11, 2005	43.40	45.00	43.36	44.71
4280	AMEX	USG	Fri, Jul 8, 2005	43.13	43.87	42.21	43.20
4279	AMEX	USG	Thu, Jul 7, 2005	42.70	43.45	42.31	43.13
4278	AMEX	USG	Wed, Jul 6, 2005	42.80	43.65	42.45	43.25
4277	AMEX	USG	Tue, Jul 5, 2005	41.39	43.65	41.39	43.09
4276	AMEX	USG	Fri, Jul 1, 2005	42.75	42.80	40.57	41.14
4275	AMEX	USG	Thu, Jun 30, 2005	42.88	43.15	41.75	42.50
4274	AMEX	USG	Wed, Jun 29, 2005	44.43	44.68	43.00	43.13
4273	AMEX	USG	Tue, Jun 28, 2005	42.72	44.68	42.72	44.55
4272	AMEX	USG	Mon, Jun 27, 2005	42.29	43.81	42.02	42.66
4271	AMEX	USG	Fri, Jun 24, 2005	43.00	43.30	41.60	42.49
4270	AMEX	USG	Thu, Jun 23, 2005	45.12	45.42	43.15	43.15
4269	AMEX	USG	Wed, Jun 22, 2005	45.70	45.70	44.65	45.22
4268	AMEX	USG	Tue, Jun 21, 2005	45.08	47.30	45.03	46.17
4267	AMEX	USG	Mon, Jun 20, 2005	47.15	47.35	44.10	45.26
4266	AMEX	USG	Fri, Jun 17, 2005	47.94	47.95	46.70	47.14
4265	AMEX	USG	Thu, Jun 16, 2005	47.10	48.05	47.10	47.33
4264	AMEX	USG	Wed, Jun 15, 2005	47.13	47.45	46.42	47.15
4263	AMEX	USG	Tue, Jun 14, 2005	47.00	47.25	46.70	46.98
4262	AMEX	USG	Mon, Jun 13, 2005	46.45	47.37	46.40	47.04
4261	AMEX	USG	Fri, Jun 10, 2005	45.84	46.94	45.84	46.82
4260	AMEX	USG	Thu, Jun 9, 2005	45.50	46.13	45.44	45.91
4259	AMEX	USG	Wed, Jun 8, 2005	46.70	46.75	45.50	45.98
4258	AMEX	USG	Tue, Jun 7, 2005	47.15	47.87	46.65	46.70
4257	AMEX	USG	Mon, Jun 6, 2005	46.13	47.26	46.13	46.95
4256	AMEX	USG	Fri, Jun 3, 2005	46.45	47.10	46.00	46.10
4255	AMEX	USG	Thu, Jun 2, 2005	46.21	47.00	46.21	46.60
4254	AMEX	USG	Wed, Jun 1, 2005	45.85	46.65	45.51	46.38
4253	AMEX	USG	Tue, May 31, 2005	45.55	46.65	45.52	45.85
4252	AMEX	USG	Fri, May 27, 2005	46.50	47.02	45.20	45.50
4251	AMEX	USG	Thu, May 26, 2005	48.31	50.00	46.40	46.84
4250	AMEX	USG	Wed, May 25, 2005	47.00	49.75	46.71	48.35
4249	AMEX	USG	Tue, May 24, 2005	46.00	48.20	45.88	47.53
4248	AMEX	USG	Mon, May 23, 2005	44.10	44.90	42.93	43.50
4247	AMEX	USG	Fri, May 20, 2005	42.82	44.80	42.50	43.72
4246	AMEX	USG	Thu, May 19, 2005	41.40	43.19	41.40	42.74
4245	AMEX	USG	Wed, May 18, 2005	41.95	42.00	40.75	41.54
4244	AMEX	USG	Tue, May 17, 2005	43.15	43.19	40.72	41.69
4243	AMEX	USG	Mon, May 16, 2005	42.33	43.21	42.31	43.17
4242	AMEX	USG	Fri, May 13, 2005	42.60	43.03	41.50	42.48
4241	AMEX	USG	Thu, May 12, 2005	42.85	43.44	42.05	42.50
4240	AMEX	USG	Wed, May 11, 2005	42.70	44.48	42.14	42.96
4239	AMEX	USG	Tue, May 10, 2005	42.25	43.10	41.75	42.00
4238	AMEX	USG	Mon, May 9, 2005	42.27	43.20	41.42	42.54
4237	AMEX	USG	Fri, May 6, 2005	41.45	42.60	41.45	42.27
4236	AMEX	USG	Thu, May 5, 2005	42.20	42.98	41.54	41.89
4235	AMEX	USG	Wed, May 4, 2005	40.90	42.46	40.90	42.00
4234	AMEX	USG	Tue, May 3, 2005	42.15	42.22	40.48	41.00
4233	AMEX	USG	Mon, May 2, 2005	42.24	43.68	41.45	42.25
4232	AMEX	USG	Fri, Apr 29, 2005	39.43	41.99	39.40	41.99
4231	AMEX	USG	Thu, Apr 28, 2005	43.25	45.05	37.87	38.93
4230	AMEX	USG	Wed, Apr 27, 2005	41.21	43.22	39.30	43.17
4229	AMEX	USG	Tue, Apr 26, 2005	41.92	42.65	39.75	41.21
4228	AMEX	USG	Mon, Apr 25, 2005	42.15	43.09	41.84	41.91
4227	AMEX	USG	Fri, Apr 22, 2005	43.07	43.64	41.77	41.97
4226	AMEX	USG	Thu, Apr 21, 2005	43.84	44.45	42.55	43.01
4225	AMEX	USG	Wed, Apr 20, 2005	44.95	45.00	41.75	43.35
4224	AMEX	USG	Tue, Apr 19, 2005	44.10	46.03	43.15	43.80
4223	AMEX	USG	Mon, Apr 18, 2005	41.22	44.20	41.22	44.09
4222	AMEX	USG	Fri, Apr 15, 2005	44.33	45.30	41.00	41.22
4221	AMEX	USG	Thu, Apr 14, 2005	43.23	44.98	41.74	44.42
4220	AMEX	USG	Wed, Apr 13, 2005	41.60	43.45	40.07	43.23
4219	AMEX	USG	Tue, Apr 12, 2005	39.35	44.99	38.29	43.90
4218	AMEX	USG	Mon, Apr 11, 2005	35.85	36.05	34.12	35.27
4217	AMEX	USG	Fri, Apr 8, 2005	33.73	38.15	33.65	35.76
4216	AMEX	USG	Thu, Apr 7, 2005	32.05	33.59	31.91	33.48
4215	AMEX	USG	Wed, Apr 6, 2005	32.00	32.55	31.89	32.14
4214	AMEX	USG	Tue, Apr 5, 2005	31.45	32.21	30.07	32.00
4213	AMEX	USG	Mon, Apr 4, 2005	31.48	32.72	31.35	32.21
4212	AMEX	USG	Fri, Apr 1, 2005	33.56	33.75	30.77	31.63
4211	AMEX	USG	Thu, Mar 31, 2005	32.26	33.75	32.21	33.16
4210	AMEX	USG	Wed, Mar 30, 2005	31.81	32.52	31.81	32.24
4209	AMEX	USG	Tue, Mar 29, 2005	32.21	32.60	31.78	31.80
4208	AMEX	USG	Mon, Mar 28, 2005	32.55	32.88	32.17	32.17
4207	AMEX	USG	Thu, Mar 24, 2005	32.00	32.89	32.00	32.30
4206	AMEX	USG	Wed, Mar 23, 2005	32.20	32.36	31.83	31.86
4205	AMEX	USG	Tue, Mar 22, 2005	31.91	32.40	31.91	32.11
4204	AMEX	USG	Mon, Mar 21, 2005	32.25	32.79	31.50	31.99
4203	AMEX	USG	Fri, Mar 18, 2005	32.86	32.86	32.01	32.25
4202	AMEX	USG	Thu, Mar 17, 2005	32.56	33.24	32.34	32.50
4201	AMEX	USG	Wed, Mar 16, 2005	33.20	33.45	32.23	32.55
4200	AMEX	USG	Tue, Mar 15, 2005	32.96	33.44	32.55	33.36
4199	AMEX	USG	Mon, Mar 14, 2005	33.87	33.96	32.23	33.03
4198	AMEX	USG	Fri, Mar 11, 2005	31.81	33.85	31.75	33.57
4197	AMEX	USG	Thu, Mar 10, 2005	31.63	32.20	30.90	32.00
4196	AMEX	USG	Wed, Mar 9, 2005	31.63	32.23	31.15	31.35
4195	AMEX	USG	Tue, Mar 8, 2005	32.32	32.33	31.31	31.50
4194	AMEX	USG	Mon, Mar 7, 2005	31.94	32.59	31.94	32.42
4193	AMEX	USG	Fri, Mar 4, 2005	31.02	31.91	30.79	31.88
4192	AMEX	USG	Thu, Mar 3, 2005	31.15	31.35	30.35	30.78
4191	AMEX	USG	Wed, Mar 2, 2005	31.66	32.24	30.70	30.90
4190	AMEX	USG	Tue, Mar 1, 2005	31.60	32.50	31.56	31.66
4189	AMEX	USG	Mon, Feb 28, 2005	32.60	32.64	31.10	31.59
4188	AMEX	USG	Fri, Feb 25, 2005	31.75	32.94	30.77	32.47
4187	AMEX	USG	Thu, Feb 24, 2005	30.81	31.73	30.70	31.58
4186	AMEX	USG	Wed, Feb 23, 2005	29.94	31.27	29.69	30.75
4185	AMEX	USG	Tue, Feb 22, 2005	30.37	30.37	28.95	29.71
4184	AMEX	USG	Fri, Feb 18, 2005	31.11	31.25	30.06	30.37
4183	AMEX	USG	Thu, Feb 17, 2005	29.86	31.30	29.86	30.86
4182	AMEX	USG	Wed, Feb 16, 2005	29.71	30.14	29.00	29.86
4181	AMEX	USG	Tue, Feb 15, 2005	29.10	30.57	28.98	29.86
4180	AMEX	USG	Mon, Feb 14, 2005	29.05	29.38	28.76	29.07
4179	AMEX	USG	Fri, Feb 11, 2005	27.85	29.55	27.49	28.89
4178	AMEX	USG	Thu, Feb 10, 2005	28.13	28.75	26.80	27.72
4177	AMEX	USG	Wed, Feb 9, 2005	31.35	31.87	27.30	28.06
4176	AMEX	USG	Tue, Feb 8, 2005	32.25	32.29	30.63	31.27
4175	AMEX	USG	Mon, Feb 7, 2005	33.59	33.59	32.62	32.80
4174	AMEX	USG	Fri, Feb 4, 2005	33.71	34.37	33.24	33.51
4173	AMEX	USG	Thu, Feb 3, 2005	33.90	33.98	32.91	33.46
4172	AMEX	USG	Wed, Feb 2, 2005	33.19	33.80	32.89	33.75
4171	AMEX	USG	Tue, Feb 1, 2005	32.60	33.09	31.94	32.70
4170	AMEX	USG	Mon, Jan 31, 2005	31.93	32.49	31.13	32.10
4169	AMEX	USG	Fri, Jan 28, 2005	31.45	32.32	31.28	31.92
4168	AMEX	USG	Thu, Jan 27, 2005	30.75	31.89	30.75	31.50
4167	AMEX	USG	Wed, Jan 26, 2005	32.16	32.21	29.97	30.80
4166	AMEX	USG	Tue, Jan 25, 2005	30.00	32.80	30.00	32.21
4165	AMEX	USG	Mon, Jan 24, 2005	33.85	34.88	30.51	31.14
4164	AMEX	USG	Fri, Jan 21, 2005	34.40	34.91	33.66	33.71
4163	AMEX	USG	Thu, Jan 20, 2005	35.25	35.25	33.64	34.01
4162	AMEX	USG	Wed, Jan 19, 2005	35.68	36.90	35.06	35.32
4161	AMEX	USG	Tue, Jan 18, 2005	35.49	35.90	35.27	35.66
4160	AMEX	USG	Fri, Jan 14, 2005	35.40	35.98	34.75	35.49
4159	AMEX	USG	Thu, Jan 13, 2005	35.10	35.99	34.66	35.50
4158	AMEX	USG	Wed, Jan 12, 2005	35.88	35.91	33.50	35.10
4157	AMEX	USG	Tue, Jan 11, 2005	37.50	37.50	35.36	36.16
4156	AMEX	USG	Mon, Jan 10, 2005	37.25	37.99	37.25	37.50
4155	AMEX	USG	Fri, Jan 7, 2005	38.26	39.25	36.20	37.00
4154	AMEX	USG	Thu, Jan 6, 2005	37.58	37.91	36.63	37.91
4153	AMEX	USG	Wed, Jan 5, 2005	38.27	39.32	37.00	37.50
4152	AMEX	USG	Tue, Jan 4, 2005	39.80	40.20	37.70	38.27
4151	AMEX	USG	Mon, Jan 3, 2005	40.00	40.95	39.60	39.74
4150	AMEX	USG	Fri, Dec 31, 2004	40.25	41.32	39.82	40.27
4149	AMEX	USG	Thu, Dec 30, 2004	40.47	41.67	40.30	40.50
4148	AMEX	USG	Wed, Dec 29, 2004	40.15	40.88	39.06	40.72
4147	AMEX	USG	Tue, Dec 28, 2004	39.86	40.49	39.58	40.40
4146	AMEX	USG	Mon, Dec 27, 2004	40.00	41.46	39.57	39.85
4145	AMEX	USG	Thu, Dec 23, 2004	37.82	39.70	37.44	39.49
4144	AMEX	USG	Wed, Dec 22, 2004	36.12	38.36	36.04	37.30
4143	AMEX	USG	Tue, Dec 21, 2004	35.36	35.99	35.10	35.96
4142	AMEX	USG	Mon, Dec 20, 2004	35.65	36.42	34.79	35.21
4141	AMEX	USG	Fri, Dec 17, 2004	35.99	35.99	35.04	35.04
4140	AMEX	USG	Thu, Dec 16, 2004	36.55	36.55	35.00	35.84
4139	AMEX	USG	Wed, Dec 15, 2004	33.80	36.75	33.77	36.62
4138	AMEX	USG	Tue, Dec 14, 2004	34.38	34.38	33.02	33.66
4137	AMEX	USG	Mon, Dec 13, 2004	33.91	34.50	33.83	34.34
4136	AMEX	USG	Fri, Dec 10, 2004	32.60	34.10	32.52	33.76
4135	AMEX	USG	Thu, Dec 9, 2004	32.82	33.25	32.36	32.71
4134	AMEX	USG	Wed, Dec 8, 2004	32.53	33.94	32.53	32.75
4133	AMEX	USG	Tue, Dec 7, 2004	33.40	34.05	32.25	32.53
4132	AMEX	USG	Mon, Dec 6, 2004	34.11	34.21	33.42	33.99
4131	AMEX	USG	Fri, Dec 3, 2004	35.27	35.27	33.47	34.31
4130	AMEX	USG	Thu, Dec 2, 2004	34.70	36.90	33.40	35.27
4129	AMEX	USG	Wed, Dec 1, 2004	33.00	36.20	32.90	34.90
4128	AMEX	USG	Tue, Nov 30, 2004	31.35	33.68	31.21	32.72
4127	AMEX	USG	Mon, Nov 29, 2004	31.49	31.51	30.85	31.19
4126	AMEX	USG	Fri, Nov 26, 2004	31.25	31.42	30.91	31.17
4125	AMEX	USG	Wed, Nov 24, 2004	31.19	31.39	30.84	31.10
4124	AMEX	USG	Tue, Nov 23, 2004	30.70	31.41	30.09	31.09
4123	AMEX	USG	Mon, Nov 22, 2004	29.33	30.88	29.33	30.70
4122	AMEX	USG	Fri, Nov 19, 2004	29.85	29.94	29.33	29.33
4121	AMEX	USG	Thu, Nov 18, 2004	29.39	30.35	29.17	29.71
4120	AMEX	USG	Wed, Nov 17, 2004	30.30	30.97	28.65	29.39
4119	AMEX	USG	Tue, Nov 16, 2004	30.91	31.20	29.55	30.46
4118	AMEX	USG	Mon, Nov 15, 2004	31.01	31.89	29.75	31.20
4117	AMEX	USG	Fri, Nov 12, 2004	32.44	32.82	30.25	31.59
4116	AMEX	USG	Thu, Nov 11, 2004	32.30	33.40	31.64	32.19
4115	AMEX	USG	Wed, Nov 10, 2004	30.05	32.20	30.00	31.96
4114	AMEX	USG	Tue, Nov 9, 2004	29.15	30.43	28.70	30.11
4113	AMEX	USG	Mon, Nov 8, 2004	29.05	29.84	28.60	28.63
4112	AMEX	USG	Fri, Nov 5, 2004	29.00	32.95	28.20	28.80
4111	AMEX	USG	Thu, Nov 4, 2004	27.85	28.98	27.00	28.58
4110	AMEX	USG	Wed, Nov 3, 2004	24.65	28.30	24.65	28.00
4109	AMEX	USG	Tue, Nov 2, 2004	22.60	22.90	22.06	22.19
4108	AMEX	USG	Mon, Nov 1, 2004	22.90	23.20	22.19	22.47
4107	AMEX	USG	Fri, Oct 29, 2004	22.28	23.89	21.80	22.39
4106	AMEX	USG	Thu, Oct 28, 2004	22.29	22.87	22.25	22.30
4105	AMEX	USG	Wed, Oct 27, 2004	23.00	23.27	21.19	22.56
4104	AMEX	USG	Tue, Oct 26, 2004	23.25	23.37	22.81	23.21
4103	AMEX	USG	Mon, Oct 25, 2004	23.22	23.67	22.44	22.90
4102	AMEX	USG	Fri, Oct 22, 2004	22.71	23.72	22.36	23.06
4101	AMEX	USG	Thu, Oct 21, 2004	22.60	23.30	22.31	22.71
4100	AMEX	USG	Wed, Oct 20, 2004	22.05	22.58	21.55	22.53
4099	AMEX	USG	Tue, Oct 19, 2004	22.28	22.95	21.81	22.21
4098	AMEX	USG	Mon, Oct 18, 2004	21.23	22.48	20.85	22.23
4097	AMEX	USG	Fri, Oct 15, 2004	19.30	21.35	19.30	21.22
4096	AMEX	USG	Thu, Oct 14, 2004	19.25	19.40	19.05	19.10
4095	AMEX	USG	Wed, Oct 13, 2004	19.60	19.99	19.20	19.26
4094	AMEX	USG	Tue, Oct 12, 2004	19.37	19.92	19.11	19.52
4093	AMEX	USG	Mon, Oct 11, 2004	19.05	19.50	19.01	19.46
4092	AMEX	USG	Fri, Oct 8, 2004	19.01	19.11	18.89	19.05
4091	AMEX	USG	Thu, Oct 7, 2004	19.62	19.68	18.99	19.08
4090	AMEX	USG	Wed, Oct 6, 2004	18.78	19.62	18.72	19.62
4089	AMEX	USG	Tue, Oct 5, 2004	18.33	18.88	18.31	18.82
4088	AMEX	USG	Mon, Oct 4, 2004	18.70	18.91	18.33	18.38
4087	AMEX	USG	Fri, Oct 1, 2004	18.24	18.69	18.24	18.59
4086	AMEX	USG	Thu, Sep 30, 2004	18.28	18.68	18.16	18.23
4085	AMEX	USG	Wed, Sep 29, 2004	18.18	18.60	17.94	18.27
4084	AMEX	USG	Tue, Sep 28, 2004	19.14	19.14	17.82	18.18
4083	AMEX	USG	Mon, Sep 27, 2004	19.26	19.85	18.94	19.28
4082	AMEX	USG	Fri, Sep 24, 2004	18.93	19.27	18.90	19.20
4081	AMEX	USG	Thu, Sep 23, 2004	18.57	19.24	18.52	18.93
4080	AMEX	USG	Wed, Sep 22, 2004	18.49	18.79	18.43	18.59
4079	AMEX	USG	Tue, Sep 21, 2004	18.61	18.80	18.44	18.53
4078	AMEX	USG	Mon, Sep 20, 2004	19.00	19.08	18.52	18.55
4077	AMEX	USG	Fri, Sep 17, 2004	19.22	19.22	18.50	18.89
4076	AMEX	USG	Thu, Sep 16, 2004	18.81	19.35	18.57	19.05
4075	AMEX	USG	Wed, Sep 15, 2004	18.05	19.95	18.01	18.80
4074	AMEX	USG	Tue, Sep 14, 2004	18.18	18.20	18.00	18.15
4073	AMEX	USG	Mon, Sep 13, 2004	18.15	18.43	18.10	18.16
4072	AMEX	USG	Fri, Sep 10, 2004	18.05	18.25	17.95	18.00
4071	AMEX	USG	Thu, Sep 9, 2004	17.92	18.18	17.70	17.98
4070	AMEX	USG	Wed, Sep 8, 2004	18.08	18.23	17.92	17.97
4069	AMEX	USG	Tue, Sep 7, 2004	17.85	18.42	17.69	18.12
4068	AMEX	USG	Fri, Sep 3, 2004	17.83	17.87	17.66	17.79
4067	AMEX	USG	Thu, Sep 2, 2004	17.32	17.86	17.32	17.81
4066	AMEX	USG	Wed, Sep 1, 2004	17.58	17.95	17.34	17.35
4065	AMEX	USG	Tue, Aug 31, 2004	17.58	17.72	17.45	17.58
4064	AMEX	USG	Mon, Aug 30, 2004	17.80	17.80	17.50	17.53
4063	AMEX	USG	Fri, Aug 27, 2004	17.50	17.93	17.36	17.79
4062	AMEX	USG	Thu, Aug 26, 2004	17.25	17.80	17.25	17.38
4061	AMEX	USG	Wed, Aug 25, 2004	17.20	17.40	17.00	17.30
4060	AMEX	USG	Tue, Aug 24, 2004	17.11	17.29	17.00	17.15
4059	AMEX	USG	Mon, Aug 23, 2004	17.45	17.46	17.11	17.12
4058	AMEX	USG	Fri, Aug 20, 2004	17.39	17.51	17.39	17.46
4057	AMEX	USG	Thu, Aug 19, 2004	17.50	17.56	17.29	17.35
4056	AMEX	USG	Wed, Aug 18, 2004	17.40	17.64	17.34	17.50
4055	AMEX	USG	Tue, Aug 17, 2004	17.58	17.68	17.44	17.45
4054	AMEX	USG	Mon, Aug 16, 2004	17.20	17.60	17.19	17.41
4053	AMEX	USG	Fri, Aug 13, 2004	17.30	17.42	17.08	17.13
4052	AMEX	USG	Thu, Aug 12, 2004	17.33	17.48	17.12	17.24
4051	AMEX	USG	Wed, Aug 11, 2004	17.25	17.56	17.14	17.33
4050	AMEX	USG	Tue, Aug 10, 2004	17.19	17.57	17.19	17.41
4049	AMEX	USG	Mon, Aug 9, 2004	17.19	17.31	16.94	17.16
4048	AMEX	USG	Fri, Aug 6, 2004	17.39	17.40	16.90	16.99
4047	AMEX	USG	Thu, Aug 5, 2004	17.79	17.82	17.39	17.48
4046	AMEX	USG	Wed, Aug 4, 2004	17.50	18.05	17.50	17.68
4045	AMEX	USG	Tue, Aug 3, 2004	17.69	17.85	17.41	17.55
4044	AMEX	USG	Mon, Aug 2, 2004	17.20	17.69	17.11	17.66
4043	AMEX	USG	Fri, Jul 30, 2004	17.52	17.75	17.14	17.24
4042	AMEX	USG	Thu, Jul 29, 2004	17.51	17.59	17.45	17.52
4041	AMEX	USG	Wed, Jul 28, 2004	17.69	17.75	17.33	17.51
4040	AMEX	USG	Tue, Jul 27, 2004	17.25	17.75	17.18	17.68
4039	AMEX	USG	Mon, Jul 26, 2004	16.98	17.24	16.73	17.24
4038	AMEX	USG	Fri, Jul 23, 2004	16.55	17.59	16.55	16.81
4037	AMEX	USG	Thu, Jul 22, 2004	16.82	16.82	16.21	16.46
4036	AMEX	USG	Wed, Jul 21, 2004	18.25	18.25	16.60	16.61
4035	AMEX	USG	Tue, Jul 20, 2004	18.24	18.45	17.99	18.33
4034	AMEX	USG	Mon, Jul 19, 2004	17.81	18.39	17.75	18.25
4033	AMEX	USG	Fri, Jul 16, 2004	18.75	19.10	17.75	17.93
4032	AMEX	USG	Thu, Jul 15, 2004	18.00	18.50	17.85	18.45
4031	AMEX	USG	Wed, Jul 14, 2004	18.00	18.35	17.75	17.98
4030	AMEX	USG	Tue, Jul 13, 2004	17.59	18.29	17.59	18.25
4029	AMEX	USG	Mon, Jul 12, 2004	18.01	18.07	17.59	17.60
4028	AMEX	USG	Fri, Jul 9, 2004	18.15	18.26	17.70	18.01
4027	AMEX	USG	Thu, Jul 8, 2004	17.00	18.07	17.00	17.59
4026	AMEX	USG	Wed, Jul 7, 2004	16.85	17.36	16.79	17.00
4025	AMEX	USG	Tue, Jul 6, 2004	17.31	17.31	16.65	17.00
4024	AMEX	USG	Fri, Jul 2, 2004	17.27	17.65	17.11	17.31
4023	AMEX	USG	Thu, Jul 1, 2004	17.78	18.08	17.26	17.30
4022	AMEX	USG	Wed, Jun 30, 2004	17.90	17.98	17.48	17.58
4021	AMEX	USG	Tue, Jun 29, 2004	17.35	17.93	17.35	17.87
4020	AMEX	USG	Mon, Jun 28, 2004	18.10	18.15	17.27	17.35
4019	AMEX	USG	Fri, Jun 25, 2004	17.22	19.48	17.00	18.00
4018	AMEX	USG	Thu, Jun 24, 2004	17.40	17.40	16.41	16.98
4017	AMEX	USG	Wed, Jun 23, 2004	16.57	17.60	16.42	17.55
4016	AMEX	USG	Tue, Jun 22, 2004	15.95	16.60	15.90	16.51
4015	AMEX	USG	Mon, Jun 21, 2004	16.35	16.45	15.85	15.90
4014	AMEX	USG	Fri, Jun 18, 2004	16.09	16.60	16.09	16.28
4013	AMEX	USG	Thu, Jun 17, 2004	16.23	16.23	15.55	16.09
4012	AMEX	USG	Wed, Jun 16, 2004	16.25	16.51	16.06	16.23
4011	AMEX	USG	Tue, Jun 15, 2004	16.20	16.80	16.19	16.31
4010	AMEX	USG	Mon, Jun 14, 2004	16.51	16.91	16.15	16.17
4009	AMEX	USG	Thu, Jun 10, 2004	16.55	18.85	16.18	16.61
4008	AMEX	USG	Wed, Jun 9, 2004	16.22	16.26	16.00	16.01
4007	AMEX	USG	Tue, Jun 8, 2004	16.20	16.29	15.70	16.22
4006	AMEX	USG	Mon, Jun 7, 2004	16.27	17.49	16.00	16.20
4005	AMEX	USG	Fri, Jun 4, 2004	15.10	16.00	15.09	15.95
4004	AMEX	USG	Thu, Jun 3, 2004	14.10	15.48	13.95	14.99
4003	AMEX	USG	Wed, Jun 2, 2004	14.24	14.26	14.05	14.09
4002	AMEX	USG	Tue, Jun 1, 2004	14.00	14.28	13.92	14.24
4001	AMEX	USG	Fri, May 28, 2004	14.00	14.18	13.91	14.05
4000	AMEX	USG	Thu, May 27, 2004	14.19	14.19	13.76	14.02
3999	AMEX	USG	Wed, May 26, 2004	14.20	14.44	13.90	14.09
3998	AMEX	USG	Tue, May 25, 2004	14.01	14.23	13.76	14.15
3997	AMEX	USG	Mon, May 24, 2004	14.29	14.73	14.00	14.00
3996	AMEX	USG	Fri, May 21, 2004	13.87	14.28	13.66	14.28
3995	AMEX	USG	Thu, May 20, 2004	13.76	13.87	13.34	13.87
3994	AMEX	USG	Wed, May 19, 2004	13.79	14.03	13.61	13.76
3993	AMEX	USG	Tue, May 18, 2004	13.91	13.92	13.48	13.52
3992	AMEX	USG	Mon, May 17, 2004	13.22	14.91	12.70	13.91
3991	AMEX	USG	Fri, May 14, 2004	13.00	13.50	12.98	13.22
3990	AMEX	USG	Thu, May 13, 2004	13.09	13.13	12.80	12.81
3989	AMEX	USG	Wed, May 12, 2004	12.85	13.17	12.58	13.17
3988	AMEX	USG	Tue, May 11, 2004	12.75	12.85	12.51	12.84
3987	AMEX	USG	Mon, May 10, 2004	12.82	12.90	12.30	12.60
3986	AMEX	USG	Fri, May 7, 2004	13.24	13.25	12.84	12.99
3985	AMEX	USG	Thu, May 6, 2004	13.77	13.81	13.32	13.41
3984	AMEX	USG	Wed, May 5, 2004	14.14	14.14	13.60	13.77
3983	AMEX	USG	Tue, May 4, 2004	14.17	14.25	13.60	14.17
3982	AMEX	USG	Mon, May 3, 2004	14.22	14.25	13.79	14.20
3981	AMEX	USG	Fri, Apr 30, 2004	14.75	14.85	13.88	14.23
3980	AMEX	USG	Thu, Apr 29, 2004	15.20	15.30	14.40	14.68
3979	AMEX	USG	Wed, Apr 28, 2004	15.74	16.10	15.05	15.20
3978	AMEX	USG	Tue, Apr 27, 2004	15.20	15.52	15.10	15.27
3977	AMEX	USG	Mon, Apr 26, 2004	15.90	16.15	15.05	15.10
3976	AMEX	USG	Fri, Apr 23, 2004	15.26	15.80	15.26	15.80
3975	AMEX	USG	Thu, Apr 22, 2004	15.03	15.51	15.03	15.25
3974	AMEX	USG	Wed, Apr 21, 2004	15.08	15.43	14.95	14.96
3973	AMEX	USG	Tue, Apr 20, 2004	15.00	15.72	14.86	15.04
3972	AMEX	USG	Mon, Apr 19, 2004	15.46	15.46	14.40	14.99
3971	AMEX	USG	Fri, Apr 16, 2004	15.75	16.10	15.30	15.46
3970	AMEX	USG	Thu, Apr 15, 2004	15.60	15.79	15.50	15.68
3969	AMEX	USG	Wed, Apr 14, 2004	15.70	15.98	15.50	15.60
3968	AMEX	USG	Tue, Apr 13, 2004	16.74	16.74	15.64	16.07
3967	AMEX	USG	Mon, Apr 12, 2004	17.15	17.15	16.73	16.73
3966	AMEX	USG	Thu, Apr 8, 2004	17.70	17.70	17.05	17.15
3965	AMEX	USG	Wed, Apr 7, 2004	17.85	17.91	17.40	17.71
3964	AMEX	USG	Tue, Apr 6, 2004	17.45	17.97	17.39	17.95
3963	AMEX	USG	Mon, Apr 5, 2004	17.95	17.98	17.27	17.45
3962	AMEX	USG	Fri, Apr 2, 2004	18.50	18.57	18.00	18.14
3961	AMEX	USG	Thu, Apr 1, 2004	17.45	18.31	17.30	18.25
3960	AMEX	USG	Wed, Mar 31, 2004	17.42	17.63	17.20	17.49
3959	AMEX	USG	Tue, Mar 30, 2004	17.00	17.50	16.82	17.41
3958	AMEX	USG	Mon, Mar 29, 2004	16.82	17.70	16.75	17.00
3957	AMEX	USG	Fri, Mar 26, 2004	16.32	16.84	16.10	16.52
3956	AMEX	USG	Thu, Mar 25, 2004	15.61	16.37	15.59	16.31
3955	AMEX	USG	Wed, Mar 24, 2004	15.60	15.71	15.54	15.61
3954	AMEX	USG	Tue, Mar 23, 2004	15.73	15.80	15.50	15.65
3953	AMEX	USG	Mon, Mar 22, 2004	15.86	15.89	15.46	15.73
3952	AMEX	USG	Fri, Mar 19, 2004	16.29	16.29	15.90	15.96
3951	AMEX	USG	Thu, Mar 18, 2004	16.05	16.51	16.02	16.28
3950	AMEX	USG	Wed, Mar 17, 2004	16.00	16.26	15.96	16.12
3949	AMEX	USG	Tue, Mar 16, 2004	16.45	16.47	15.86	15.99
3948	AMEX	USG	Mon, Mar 15, 2004	16.85	17.02	16.30	16.30
3947	AMEX	USG	Fri, Mar 12, 2004	16.71	17.00	16.36	16.85
3946	AMEX	USG	Thu, Mar 11, 2004	16.68	17.09	16.65	16.66
3945	AMEX	USG	Wed, Mar 10, 2004	18.16	18.16	16.80	16.83
3944	AMEX	USG	Tue, Mar 9, 2004	18.35	18.57	18.14	18.16
3943	AMEX	USG	Mon, Mar 8, 2004	18.28	18.67	18.27	18.29
3942	AMEX	USG	Fri, Mar 5, 2004	18.17	18.65	18.00	18.18
3941	AMEX	USG	Thu, Mar 4, 2004	17.65	18.24	17.65	18.15
3940	AMEX	USG	Wed, Mar 3, 2004	17.41	17.88	17.33	17.71
3939	AMEX	USG	Tue, Mar 2, 2004	17.55	17.80	17.26	17.41
3938	AMEX	USG	Mon, Mar 1, 2004	17.52	18.09	17.46	17.67
3937	AMEX	USG	Fri, Feb 27, 2004	17.35	17.47	17.30	17.32
3936	AMEX	USG	Thu, Feb 26, 2004	17.66	17.66	16.85	17.10
3935	AMEX	USG	Wed, Feb 25, 2004	18.32	18.32	17.87	17.89
3934	AMEX	USG	Tue, Feb 24, 2004	18.24	18.75	18.00	18.30
3933	AMEX	USG	Mon, Feb 23, 2004	19.56	19.62	18.15	18.24
3932	AMEX	USG	Fri, Feb 20, 2004	20.03	20.05	19.56	19.56
3931	AMEX	USG	Thu, Feb 19, 2004	19.70	20.17	19.70	19.96
3930	AMEX	USG	Wed, Feb 18, 2004	19.35	19.79	19.30	19.69
3929	AMEX	USG	Tue, Feb 17, 2004	19.40	19.49	19.19	19.29
3928	AMEX	USG	Fri, Feb 13, 2004	19.57	19.65	19.10	19.17
3927	AMEX	USG	Thu, Feb 12, 2004	19.35	19.80	19.33	19.67
3926	AMEX	USG	Wed, Feb 11, 2004	18.75	19.64	18.71	19.52
3925	AMEX	USG	Tue, Feb 10, 2004	18.68	18.74	18.32	18.69
3924	AMEX	USG	Mon, Feb 9, 2004	18.68	19.02	18.56	18.71
3923	AMEX	USG	Fri, Feb 6, 2004	18.25	18.78	18.25	18.62
3922	AMEX	USG	Thu, Feb 5, 2004	18.06	18.25	17.93	18.25
3921	AMEX	USG	Wed, Feb 4, 2004	18.02	18.16	17.93	18.05
3920	AMEX	USG	Tue, Feb 3, 2004	18.10	18.24	17.80	18.02
3919	AMEX	USG	Mon, Feb 2, 2004	18.34	18.75	17.82	18.16
3918	AMEX	USG	Fri, Jan 30, 2004	17.60	18.37	17.50	18.24
3917	AMEX	USG	Thu, Jan 29, 2004	18.56	18.79	17.10	17.85
3916	AMEX	USG	Wed, Jan 28, 2004	19.17	19.24	18.26	18.63
3915	AMEX	USG	Tue, Jan 27, 2004	18.84	19.21	18.72	18.97
3914	AMEX	USG	Mon, Jan 26, 2004	18.53	18.84	18.42	18.84
3913	AMEX	USG	Fri, Jan 23, 2004	18.65	18.80	18.30	18.40
3912	AMEX	USG	Thu, Jan 22, 2004	18.00	18.69	18.00	18.65
3911	AMEX	USG	Wed, Jan 21, 2004	18.24	18.45	18.03	18.07
3910	AMEX	USG	Tue, Jan 20, 2004	17.80	18.35	17.80	18.29
3909	AMEX	USG	Fri, Jan 16, 2004	17.74	17.86	17.53	17.86
3908	AMEX	USG	Thu, Jan 15, 2004	18.24	18.29	17.83	17.86
3907	AMEX	USG	Wed, Jan 14, 2004	18.28	18.47	18.13	18.24
3906	AMEX	USG	Tue, Jan 13, 2004	18.53	18.60	17.91	18.21
3905	AMEX	USG	Mon, Jan 12, 2004	18.21	18.75	18.21	18.53
3904	AMEX	USG	Fri, Jan 9, 2004	18.04	18.71	17.97	18.22
3903	AMEX	USG	Thu, Jan 8, 2004	17.69	18.17	17.50	18.04
3902	AMEX	USG	Wed, Jan 7, 2004	17.57	17.85	17.36	17.70
3901	AMEX	USG	Tue, Jan 6, 2004	17.78	17.95	17.45	17.70
3900	AMEX	USG	Mon, Jan 5, 2004	17.15	17.80	17.15	17.77
3899	AMEX	USG	Fri, Jan 2, 2004	16.82	17.00	16.79	16.92
3898	AMEX	USG	Wed, Dec 31, 2003	16.64	16.71	16.45	16.57
3897	AMEX	USG	Tue, Dec 30, 2003	16.45	16.80	16.40	16.56
3896	AMEX	USG	Mon, Dec 29, 2003	16.11	16.75	16.06	16.50
3895	AMEX	USG	Fri, Dec 26, 2003	16.08	16.16	16.05	16.09
3894	AMEX	USG	Wed, Dec 24, 2003	16.00	16.12	15.81	16.10
3893	AMEX	USG	Tue, Dec 23, 2003	15.82	16.19	15.81	16.08
3892	AMEX	USG	Mon, Dec 22, 2003	15.79	15.94	15.68	15.85
3891	AMEX	USG	Fri, Dec 19, 2003	15.76	15.90	15.59	15.79
3890	AMEX	USG	Thu, Dec 18, 2003	15.81	15.84	15.60	15.76
3889	AMEX	USG	Wed, Dec 17, 2003	15.35	15.85	15.30	15.82
3888	AMEX	USG	Tue, Dec 16, 2003	15.30	15.50	15.24	15.35
3887	AMEX	USG	Mon, Dec 15, 2003	15.79	15.98	15.30	15.30
3886	AMEX	USG	Fri, Dec 12, 2003	15.17	15.73	15.10	15.73
3885	AMEX	USG	Thu, Dec 11, 2003	14.72	15.14	14.72	15.11
3884	AMEX	USG	Wed, Dec 10, 2003	15.10	15.13	14.60	14.72
3883	AMEX	USG	Tue, Dec 9, 2003	15.06	15.12	14.96	15.10
3882	AMEX	USG	Mon, Dec 8, 2003	15.03	15.11	14.96	15.07
3881	AMEX	USG	Fri, Dec 5, 2003	15.05	15.20	15.04	15.13
3880	AMEX	USG	Thu, Dec 4, 2003	15.06	15.17	15.01	15.13
3879	AMEX	USG	Wed, Dec 3, 2003	15.30	15.43	15.05	15.15
3878	AMEX	USG	Tue, Dec 2, 2003	15.17	15.29	15.11	15.13
3877	AMEX	USG	Mon, Dec 1, 2003	15.22	15.22	15.01	15.10
3876	AMEX	USG	Fri, Nov 28, 2003	15.08	15.22	15.06	15.07
3875	AMEX	USG	Wed, Nov 26, 2003	15.20	15.29	15.01	15.07
3874	AMEX	USG	Tue, Nov 25, 2003	15.37	15.49	15.21	15.26
3873	AMEX	USG	Mon, Nov 24, 2003	15.12	15.56	15.11	15.29
3872	AMEX	USG	Fri, Nov 21, 2003	14.95	15.58	14.95	15.23
3871	AMEX	USG	Thu, Nov 20, 2003	14.90	15.12	14.74	14.85
3870	AMEX	USG	Wed, Nov 19, 2003	14.56	14.87	14.55	14.83
3869	AMEX	USG	Tue, Nov 18, 2003	14.74	14.97	14.60	14.72
3868	AMEX	USG	Mon, Nov 17, 2003	15.00	15.10	14.20	14.66
3867	AMEX	USG	Fri, Nov 14, 2003	15.43	15.50	15.00	15.09
3866	AMEX	USG	Thu, Nov 13, 2003	15.46	15.47	15.16	15.41
3865	AMEX	USG	Wed, Nov 12, 2003	15.12	15.72	15.12	15.46
3864	AMEX	USG	Tue, Nov 11, 2003	15.50	15.53	14.96	15.17
3863	AMEX	USG	Mon, Nov 10, 2003	16.03	16.14	15.53	15.56
3862	AMEX	USG	Fri, Nov 7, 2003	16.95	17.01	15.98	16.00
3861	AMEX	USG	Thu, Nov 6, 2003	16.50	16.92	16.50	16.92
3860	AMEX	USG	Wed, Nov 5, 2003	16.70	16.86	16.45	16.53
3859	AMEX	USG	Tue, Nov 4, 2003	17.04	17.05	16.51	16.70
3858	AMEX	USG	Mon, Nov 3, 2003	16.70	17.15	16.70	17.02
3857	AMEX	USG	Fri, Oct 31, 2003	16.43	17.19	16.43	16.75
3856	AMEX	USG	Thu, Oct 30, 2003	16.60	16.90	16.43	16.43
3855	AMEX	USG	Wed, Oct 29, 2003	16.69	16.80	16.50	16.60
3854	AMEX	USG	Tue, Oct 28, 2003	17.14	17.19	16.44	16.69
3853	AMEX	USG	Mon, Oct 27, 2003	16.65	17.24	16.65	17.14
3852	AMEX	USG	Fri, Oct 24, 2003	16.88	17.21	16.20	16.60
3851	AMEX	USG	Thu, Oct 23, 2003	16.60	16.90	16.34	16.88
3850	AMEX	USG	Wed, Oct 22, 2003	16.31	16.72	16.17	16.60
3849	AMEX	USG	Tue, Oct 21, 2003	17.00	17.10	16.17	16.38
3848	AMEX	USG	Mon, Oct 20, 2003	17.56	17.89	16.80	16.92
3847	AMEX	USG	Fri, Oct 17, 2003	17.64	17.75	16.05	17.48
3846	AMEX	USG	Thu, Oct 16, 2003	18.70	18.86	17.53	17.62
3845	AMEX	USG	Wed, Oct 15, 2003	16.50	17.90	16.00	17.82
3844	AMEX	USG	Tue, Oct 14, 2003	16.35	16.37	15.90	16.37
3843	AMEX	USG	Mon, Oct 13, 2003	16.03	16.79	16.03	16.60
3842	AMEX	USG	Fri, Oct 10, 2003	15.99	17.01	15.94	15.97
3841	AMEX	USG	Thu, Oct 9, 2003	16.10	16.37	15.70	15.99
3840	AMEX	USG	Wed, Oct 8, 2003	17.70	17.72	15.40	15.72
3839	AMEX	USG	Tue, Oct 7, 2003	17.25	17.70	17.15	17.68
3838	AMEX	USG	Mon, Oct 6, 2003	17.10	17.45	17.02	17.25
3837	AMEX	USG	Fri, Oct 3, 2003	17.01	17.65	16.61	17.00
3836	AMEX	USG	Thu, Oct 2, 2003	17.70	17.84	17.26	17.26
3835	AMEX	USG	Wed, Oct 1, 2003	17.29	17.99	17.29	17.71
3834	AMEX	USG	Tue, Sep 30, 2003	17.75	17.84	17.20	17.24
3833	AMEX	USG	Mon, Sep 29, 2003	17.48	17.75	17.20	17.75
3832	AMEX	USG	Fri, Sep 26, 2003	17.45	17.50	16.86	17.20
3831	AMEX	USG	Thu, Sep 25, 2003	18.05	18.22	17.26	17.44
3830	AMEX	USG	Wed, Sep 24, 2003	17.80	18.37	17.80	17.91
3829	AMEX	USG	Tue, Sep 23, 2003	16.90	17.76	16.90	17.68
3828	AMEX	USG	Mon, Sep 22, 2003	17.63	17.63	16.78	16.83
3827	AMEX	USG	Fri, Sep 19, 2003	17.18	17.70	16.95	17.51
3826	AMEX	USG	Thu, Sep 18, 2003	17.86	17.86	16.81	17.18
3825	AMEX	USG	Wed, Sep 17, 2003	17.87	18.27	17.82	17.86
3824	AMEX	USG	Tue, Sep 16, 2003	17.25	18.70	17.00	17.86
3823	AMEX	USG	Mon, Sep 15, 2003	16.60	16.96	16.16	16.90
3822	AMEX	USG	Fri, Sep 12, 2003	15.25	16.58	15.11	15.99
3821	AMEX	USG	Thu, Sep 11, 2003	15.70	15.70	14.90	14.96
3820	AMEX	USG	Wed, Sep 10, 2003	15.40	15.86	14.50	15.86
3819	AMEX	USG	Tue, Sep 9, 2003	15.40	15.55	15.26	15.42
3818	AMEX	USG	Mon, Sep 8, 2003	16.35	16.41	15.25	15.39
3817	AMEX	USG	Fri, Sep 5, 2003	17.61	17.61	16.48	16.51
3816	AMEX	USG	Thu, Sep 4, 2003	17.90	17.90	17.30	17.67
3815	AMEX	USG	Wed, Sep 3, 2003	17.33	17.90	17.22	17.79
3814	AMEX	USG	Tue, Sep 2, 2003	16.73	17.30	16.51	17.23
3813	AMEX	USG	Fri, Aug 29, 2003	16.56	17.10	16.50	16.66
3812	AMEX	USG	Thu, Aug 28, 2003	15.91	16.70	15.91	16.56
3811	AMEX	USG	Wed, Aug 27, 2003	15.75	15.90	15.57	15.86
3810	AMEX	USG	Tue, Aug 26, 2003	15.60	15.90	15.41	15.85
3809	AMEX	USG	Mon, Aug 25, 2003	15.58	15.81	15.56	15.61
3808	AMEX	USG	Fri, Aug 22, 2003	15.52	16.08	15.52	15.53
3807	AMEX	USG	Thu, Aug 21, 2003	15.13	15.40	15.10	15.40
3806	AMEX	USG	Wed, Aug 20, 2003	15.28	15.50	15.01	15.01
3805	AMEX	USG	Tue, Aug 19, 2003	15.50	15.70	15.25	15.48
3804	AMEX	USG	Mon, Aug 18, 2003	15.40	15.43	15.05	15.27
3803	AMEX	USG	Fri, Aug 15, 2003	14.78	14.90	14.70	14.86
3802	AMEX	USG	Thu, Aug 14, 2003	14.80	14.97	14.60	14.77
3801	AMEX	USG	Wed, Aug 13, 2003	14.83	15.07	14.79	14.87
3800	AMEX	USG	Tue, Aug 12, 2003	14.59	14.84	14.49	14.84
3799	AMEX	USG	Mon, Aug 11, 2003	14.19	14.55	14.11	14.52
3798	AMEX	USG	Fri, Aug 8, 2003	14.02	14.19	13.94	14.11
3797	AMEX	USG	Thu, Aug 7, 2003	14.34	14.34	13.81	13.96
3796	AMEX	USG	Wed, Aug 6, 2003	14.10	14.60	13.92	14.08
3795	AMEX	USG	Tue, Aug 5, 2003	14.72	14.75	14.11	14.12
3794	AMEX	USG	Mon, Aug 4, 2003	15.05	15.05	14.10	14.67
3793	AMEX	USG	Fri, Aug 1, 2003	15.40	15.40	14.90	15.11
3792	AMEX	USG	Thu, Jul 31, 2003	15.15	15.47	14.97	15.19
3791	AMEX	USG	Wed, Jul 30, 2003	15.10	15.69	15.05	15.09
3790	AMEX	USG	Tue, Jul 29, 2003	14.32	15.22	14.32	15.02
3789	AMEX	USG	Mon, Jul 28, 2003	13.55	14.45	13.52	14.26
3788	AMEX	USG	Fri, Jul 25, 2003	13.50	13.73	13.05	13.61
3787	AMEX	USG	Thu, Jul 24, 2003	14.21	14.39	13.50	13.50
3786	AMEX	USG	Wed, Jul 23, 2003	14.18	14.70	13.67	14.19
3785	AMEX	USG	Tue, Jul 22, 2003	13.82	14.15	13.35	14.09
3784	AMEX	USG	Mon, Jul 21, 2003	14.50	14.51	13.30	13.75
3783	AMEX	USG	Fri, Jul 18, 2003	14.22	14.90	14.00	14.55
3782	AMEX	USG	Thu, Jul 17, 2003	14.80	14.92	14.00	14.21
3781	AMEX	USG	Wed, Jul 16, 2003	15.76	16.28	14.95	14.98
3780	AMEX	USG	Tue, Jul 15, 2003	15.05	15.90	14.80	15.90
3779	AMEX	USG	Mon, Jul 14, 2003	16.83	17.15	15.11	15.50
3778	AMEX	USG	Fri, Jul 11, 2003	18.10	18.45	16.42	16.83
3777	AMEX	USG	Thu, Jul 10, 2003	19.50	20.00	17.17	17.60
3776	AMEX	USG	Wed, Jul 9, 2003	22.50	22.70	19.46	20.10
3775	AMEX	USG	Tue, Jul 8, 2003	20.55	23.72	20.51	23.20
3774	AMEX	USG	Mon, Jul 7, 2003	19.56	21.20	19.54	20.75
3773	AMEX	USG	Thu, Jul 3, 2003	19.89	20.29	19.36	19.57
3772	AMEX	USG	Wed, Jul 2, 2003	18.72	20.02	18.68	19.99
3771	AMEX	USG	Tue, Jul 1, 2003	18.96	18.96	18.13	18.70
3770	AMEX	USG	Mon, Jun 30, 2003	19.67	19.95	18.40	19.00
3769	AMEX	USG	Fri, Jun 27, 2003	19.85	21.75	19.50	19.95
3768	AMEX	USG	Thu, Jun 26, 2003	19.06	22.33	15.99	21.32
3767	AMEX	USG	Wed, Jun 25, 2003	17.90	19.91	17.00	19.06
3766	AMEX	USG	Tue, Jun 24, 2003	12.93	18.08	12.72	17.60
3765	AMEX	USG	Mon, Jun 23, 2003	13.01	13.24	12.92	13.03
3764	AMEX	USG	Fri, Jun 20, 2003	13.00	13.20	12.88	13.05
3763	AMEX	USG	Thu, Jun 19, 2003	12.80	13.60	12.80	13.10
3762	AMEX	USG	Wed, Jun 18, 2003	13.08	13.12	12.60	12.83
3761	AMEX	USG	Tue, Jun 17, 2003	12.90	13.60	12.90	13.08
3760	AMEX	USG	Mon, Jun 16, 2003	11.72	12.77	11.72	12.77
3759	AMEX	USG	Fri, Jun 13, 2003	11.25	11.66	11.21	11.50
3758	AMEX	USG	Thu, Jun 12, 2003	10.76	11.47	10.75	11.26
3757	AMEX	USG	Wed, Jun 11, 2003	11.20	11.20	9.50	10.76
3756	AMEX	USG	Tue, Jun 10, 2003	11.51	11.79	11.20	11.30
3755	AMEX	USG	Mon, Jun 9, 2003	11.81	12.00	11.39	11.61
3754	AMEX	USG	Fri, Jun 6, 2003	12.00	12.20	11.77	11.81
3753	AMEX	USG	Thu, Jun 5, 2003	11.75	12.44	11.60	11.98
3752	AMEX	USG	Wed, Jun 4, 2003	11.65	12.35	11.55	11.95
3751	AMEX	USG	Tue, Jun 3, 2003	11.26	11.70	11.26	11.55
3750	AMEX	USG	Mon, Jun 2, 2003	11.69	11.75	11.30	11.60
3749	AMEX	USG	Fri, May 30, 2003	11.20	11.75	11.20	11.64
3748	AMEX	USG	Thu, May 29, 2003	11.15	11.74	11.15	11.34
3747	AMEX	USG	Wed, May 28, 2003	11.48	11.68	10.89	11.55
3746	AMEX	USG	Tue, May 27, 2003	10.25	11.35	10.20	11.25
3745	AMEX	USG	Fri, May 23, 2003	9.89	10.44	9.15	10.25
3744	AMEX	USG	Thu, May 22, 2003	11.91	11.91	8.35	10.55
3743	AMEX	USG	Wed, May 21, 2003	12.00	12.73	11.60	11.91
3742	AMEX	USG	Tue, May 20, 2003	11.49	12.19	11.13	12.00
3741	AMEX	USG	Mon, May 19, 2003	11.82	12.60	11.16	11.55
3740	AMEX	USG	Fri, May 16, 2003	11.32	11.90	11.00	11.85
3739	AMEX	USG	Thu, May 15, 2003	11.10	11.95	11.00	11.55
3738	AMEX	USG	Wed, May 14, 2003	9.90	11.18	9.90	11.12
3737	AMEX	USG	Tue, May 13, 2003	9.60	10.14	9.30	9.90
3736	AMEX	USG	Mon, May 12, 2003	8.90	9.74	8.77	9.74
3735	AMEX	USG	Fri, May 9, 2003	9.51	9.55	8.30	8.90
3734	AMEX	USG	Thu, May 8, 2003	9.18	9.93	8.95	9.55
3733	AMEX	USG	Wed, May 7, 2003	7.78	9.30	7.76	9.25
3732	AMEX	USG	Tue, May 6, 2003	7.65	7.80	7.52	7.73
3731	AMEX	USG	Mon, May 5, 2003	7.18	7.50	7.18	7.50
3730	AMEX	USG	Fri, May 2, 2003	6.80	7.49	6.80	7.28
3729	AMEX	USG	Thu, May 1, 2003	6.99	7.06	6.64	6.97
3728	AMEX	USG	Wed, Apr 30, 2003	6.45	7.10	6.30	7.01
3727	AMEX	USG	Tue, Apr 29, 2003	6.22	6.59	6.20	6.50
3726	AMEX	USG	Mon, Apr 28, 2003	6.15	6.50	6.05	6.21
3725	AMEX	USG	Fri, Apr 25, 2003	6.70	6.74	6.10	6.24
3724	AMEX	USG	Thu, Apr 24, 2003	6.10	6.88	5.90	6.71
3723	AMEX	USG	Wed, Apr 23, 2003	5.12	5.20	4.99	5.11
3722	AMEX	USG	Tue, Apr 22, 2003	4.80	5.23	4.79	5.10
3721	AMEX	USG	Mon, Apr 21, 2003	4.62	5.06	4.62	4.98
3720	AMEX	USG	Thu, Apr 17, 2003	5.16	5.16	4.83	5.00
3719	AMEX	USG	Wed, Apr 16, 2003	5.06	5.40	5.06	5.16
3718	AMEX	USG	Tue, Apr 15, 2003	5.60	5.66	5.07	5.16
3717	AMEX	USG	Mon, Apr 14, 2003	5.85	5.90	5.57	5.80
3716	AMEX	USG	Fri, Apr 11, 2003	6.11	6.35	5.56	5.92
3715	AMEX	USG	Thu, Apr 10, 2003	5.70	6.07	5.60	6.01
3714	AMEX	USG	Wed, Apr 9, 2003	4.98	5.65	4.94	5.52
3713	AMEX	USG	Tue, Apr 8, 2003	4.52	5.09	4.52	4.98
3712	AMEX	USG	Mon, Apr 7, 2003	4.40	4.65	4.40	4.60
3711	AMEX	USG	Fri, Apr 4, 2003	4.27	4.39	4.25	4.34
3710	AMEX	USG	Thu, Apr 3, 2003	4.26	4.33	4.20	4.27
3709	AMEX	USG	Wed, Apr 2, 2003	4.43	4.44	4.25	4.32
3708	AMEX	USG	Tue, Apr 1, 2003	4.16	4.45	4.16	4.33
3707	AMEX	USG	Mon, Mar 31, 2003	4.25	4.28	4.16	4.16
3706	AMEX	USG	Fri, Mar 28, 2003	4.21	4.42	4.21	4.30
3705	AMEX	USG	Thu, Mar 27, 2003	4.23	4.40	4.22	4.26
3704	AMEX	USG	Wed, Mar 26, 2003	4.25	4.39	4.21	4.26
3703	AMEX	USG	Tue, Mar 25, 2003	4.38	4.70	4.25	4.29
3702	AMEX	USG	Mon, Mar 24, 2003	4.50	4.56	4.25	4.39
3701	AMEX	USG	Fri, Mar 21, 2003	4.45	4.75	4.44	4.50
3700	AMEX	USG	Thu, Mar 20, 2003	4.35	4.40	4.23	4.26
3699	AMEX	USG	Wed, Mar 19, 2003	4.27	4.37	4.15	4.30
3698	AMEX	USG	Tue, Mar 18, 2003	4.43	4.43	4.15	4.37
3697	AMEX	USG	Mon, Mar 17, 2003	4.20	4.35	4.12	4.33
3696	AMEX	USG	Fri, Mar 14, 2003	4.25	4.25	4.10	4.19
3695	AMEX	USG	Thu, Mar 13, 2003	4.50	4.50	4.16	4.28
3694	AMEX	USG	Wed, Mar 12, 2003	4.20	4.44	4.11	4.44
3693	AMEX	USG	Tue, Mar 11, 2003	4.36	5.21	4.22	4.23
3692	AMEX	USG	Mon, Mar 10, 2003	4.35	4.40	4.12	4.26
3691	AMEX	USG	Fri, Mar 7, 2003	4.50	4.59	4.30	4.31
3690	AMEX	USG	Thu, Mar 6, 2003	4.45	4.51	4.38	4.43
3689	AMEX	USG	Wed, Mar 5, 2003	4.31	4.43	4.30	4.38
3688	AMEX	USG	Tue, Mar 4, 2003	4.44	4.44	4.17	4.18
3687	AMEX	USG	Mon, Mar 3, 2003	4.55	4.70	4.35	4.35
3686	AMEX	USG	Fri, Feb 28, 2003	4.70	4.80	4.51	4.52
3685	AMEX	USG	Thu, Feb 27, 2003	4.37	4.52	4.20	4.52
3684	AMEX	USG	Wed, Feb 26, 2003	4.20	4.45	4.11	4.37
3683	AMEX	USG	Tue, Feb 25, 2003	4.05	4.23	3.98	4.18
3682	AMEX	USG	Mon, Feb 24, 2003	4.66	4.66	3.78	4.03
3681	AMEX	USG	Fri, Feb 21, 2003	5.02	5.14	4.65	4.66
3680	AMEX	USG	Thu, Feb 20, 2003	5.14	5.40	5.00	5.08
3679	AMEX	USG	Wed, Feb 19, 2003	5.24	5.31	5.00	5.07
3678	AMEX	USG	Tue, Feb 18, 2003	5.64	5.70	5.21	5.21
3677	AMEX	USG	Fri, Feb 14, 2003	5.74	5.85	5.52	5.55
3676	AMEX	USG	Thu, Feb 13, 2003	5.50	5.68	5.50	5.64
3675	AMEX	USG	Wed, Feb 12, 2003	5.45	5.52	5.28	5.49
3674	AMEX	USG	Tue, Feb 11, 2003	5.40	5.46	4.86	5.40
3673	AMEX	USG	Mon, Feb 10, 2003	5.12	5.60	5.12	5.40
3672	AMEX	USG	Fri, Feb 7, 2003	5.82	5.94	5.58	5.67
3671	AMEX	USG	Thu, Feb 6, 2003	6.90	6.90	6.19	6.20
3670	AMEX	USG	Wed, Feb 5, 2003	6.95	6.95	6.81	6.86
3669	AMEX	USG	Tue, Feb 4, 2003	6.99	7.01	6.78	6.95
3668	AMEX	USG	Mon, Feb 3, 2003	7.10	7.34	6.85	6.97
3667	AMEX	USG	Fri, Jan 31, 2003	6.91	7.15	6.91	7.06
3666	AMEX	USG	Thu, Jan 30, 2003	7.07	7.19	6.76	6.76
3665	AMEX	USG	Wed, Jan 29, 2003	7.25	7.25	6.75	6.97
3664	AMEX	USG	Tue, Jan 28, 2003	7.11	7.29	7.05	7.23
3663	AMEX	USG	Mon, Jan 27, 2003	7.33	7.33	6.83	7.01
3662	AMEX	USG	Fri, Jan 24, 2003	7.40	7.50	7.01	7.33
3661	AMEX	USG	Thu, Jan 23, 2003	7.40	7.52	7.21	7.36
3660	AMEX	USG	Wed, Jan 22, 2003	7.58	7.58	7.05	7.23
3659	AMEX	USG	Tue, Jan 21, 2003	8.00	8.00	7.60	7.68
3658	AMEX	USG	Fri, Jan 17, 2003	8.15	8.31	7.96	8.15
3657	AMEX	USG	Thu, Jan 16, 2003	8.70	8.75	8.33	8.36
3656	AMEX	USG	Wed, Jan 15, 2003	8.22	8.70	8.04	8.70
3655	AMEX	USG	Tue, Jan 14, 2003	8.34	8.38	8.05	8.32
3654	AMEX	USG	Mon, Jan 13, 2003	8.50	8.50	7.85	8.26
3653	AMEX	USG	Fri, Jan 10, 2003	8.65	8.75	8.41	8.60
3652	AMEX	USG	Thu, Jan 9, 2003	8.93	9.04	8.50	8.75
3651	AMEX	USG	Wed, Jan 8, 2003	8.94	8.94	8.83	8.87
3650	AMEX	USG	Tue, Jan 7, 2003	8.97	8.97	8.63	8.94
3649	AMEX	USG	Mon, Jan 6, 2003	8.49	8.89	8.32	8.89
3648	AMEX	USG	Fri, Jan 3, 2003	8.45	8.57	8.21	8.49
3647	AMEX	USG	Thu, Jan 2, 2003	8.65	8.65	8.30	8.50
3646	AMEX	USG	Tue, Dec 31, 2002	8.21	8.70	8.12	8.45
3645	AMEX	USG	Mon, Dec 30, 2002	8.75	8.75	8.05	8.31
3644	AMEX	USG	Fri, Dec 27, 2002	8.67	8.85	8.55	8.68
3643	AMEX	USG	Thu, Dec 26, 2002	8.91	9.00	8.66	8.70
3642	AMEX	USG	Tue, Dec 24, 2002	7.99	8.61	7.99	8.60
3641	AMEX	USG	Mon, Dec 23, 2002	7.75	8.00	7.71	7.95
3640	AMEX	USG	Fri, Dec 20, 2002	7.60	7.73	7.51	7.73
3639	AMEX	USG	Thu, Dec 19, 2002	7.30	7.60	7.23	7.58
3638	AMEX	USG	Wed, Dec 18, 2002	7.45	7.50	7.05	7.20
3637	AMEX	USG	Tue, Dec 17, 2002	7.45	7.57	7.35	7.45
3636	AMEX	USG	Mon, Dec 16, 2002	7.00	7.49	7.00	7.49
3635	AMEX	USG	Fri, Dec 13, 2002	7.40	7.44	7.01	7.02
3634	AMEX	USG	Thu, Dec 12, 2002	7.74	7.74	7.27	7.45
3633	AMEX	USG	Wed, Dec 11, 2002	7.06	7.48	7.00	7.26
3632	AMEX	USG	Tue, Dec 10, 2002	7.00	7.12	6.86	7.10
3631	AMEX	USG	Mon, Dec 9, 2002	7.51	7.56	7.10	7.12
3630	AMEX	USG	Fri, Dec 6, 2002	7.48	7.64	7.26	7.56
3629	AMEX	USG	Thu, Dec 5, 2002	7.50	7.84	7.30	7.52
3628	AMEX	USG	Wed, Dec 4, 2002	7.37	7.85	7.20	7.60
3627	AMEX	USG	Tue, Dec 3, 2002	7.40	7.44	7.13	7.39
3626	AMEX	USG	Mon, Dec 2, 2002	8.00	8.08	7.08	7.50
3625	AMEX	USG	Fri, Nov 29, 2002	7.25	7.85	7.20	7.85
3624	AMEX	USG	Wed, Nov 27, 2002	6.79	6.99	6.76	6.81
3623	AMEX	USG	Tue, Nov 26, 2002	6.70	7.04	6.60	6.79
3622	AMEX	USG	Mon, Nov 25, 2002	7.24	7.24	6.44	6.80
3621	AMEX	USG	Fri, Nov 22, 2002	6.92	7.24	6.77	7.14
3620	AMEX	USG	Thu, Nov 21, 2002	6.25	6.85	6.24	6.82
3619	AMEX	USG	Wed, Nov 20, 2002	6.20	6.35	6.05	6.22
3618	AMEX	USG	Tue, Nov 19, 2002	5.85	6.20	5.75	6.06
3617	AMEX	USG	Mon, Nov 18, 2002	6.22	6.22	6.02	6.05
3616	AMEX	USG	Fri, Nov 15, 2002	6.10	6.23	5.95	6.12
3615	AMEX	USG	Thu, Nov 14, 2002	5.68	6.17	5.63	6.10
3614	AMEX	USG	Wed, Nov 13, 2002	5.79	5.81	5.30	5.58
3613	AMEX	USG	Tue, Nov 12, 2002	5.97	6.20	5.70	5.79
3612	AMEX	USG	Mon, Nov 11, 2002	6.25	6.25	5.81	5.82
3611	AMEX	USG	Fri, Nov 8, 2002	6.15	6.74	5.92	6.25
3610	AMEX	USG	Thu, Nov 7, 2002	5.75	7.65	5.65	5.85
3609	AMEX	USG	Wed, Nov 6, 2002	5.00	5.69	5.00	5.51
3608	AMEX	USG	Tue, Nov 5, 2002	4.40	4.70	4.40	4.68
3607	AMEX	USG	Mon, Nov 4, 2002	4.50	4.67	4.40	4.47
3606	AMEX	USG	Fri, Nov 1, 2002	4.37	4.50	4.37	4.50
3605	AMEX	USG	Thu, Oct 31, 2002	4.40	4.50	4.40	4.47
3604	AMEX	USG	Wed, Oct 30, 2002	4.30	4.46	4.26	4.38
3603	AMEX	USG	Tue, Oct 29, 2002	4.50	4.50	4.11	4.36
3602	AMEX	USG	Mon, Oct 28, 2002	4.60	4.60	4.45	4.50
3601	AMEX	USG	Fri, Oct 25, 2002	4.08	4.60	4.05	4.60
3600	AMEX	USG	Thu, Oct 24, 2002	4.05	4.35	4.00	4.18
3599	AMEX	USG	Wed, Oct 23, 2002	4.01	4.05	3.95	4.04
3598	AMEX	USG	Tue, Oct 22, 2002	4.00	4.05	3.87	4.01
3597	AMEX	USG	Mon, Oct 21, 2002	4.00	4.00	3.89	4.00
3596	AMEX	USG	Fri, Oct 18, 2002	3.90	4.05	3.89	4.00
3595	AMEX	USG	Thu, Oct 17, 2002	3.98	4.16	3.98	4.06
3594	AMEX	USG	Wed, Oct 16, 2002	3.89	3.98	3.81	3.86
3593	AMEX	USG	Tue, Oct 15, 2002	3.75	3.98	3.75	3.92
3592	AMEX	USG	Mon, Oct 14, 2002	3.51	3.65	3.51	3.65
3591	AMEX	USG	Fri, Oct 11, 2002	3.77	3.85	3.62	3.62
3590	AMEX	USG	Thu, Oct 10, 2002	3.53	3.70	3.40	3.64
3589	AMEX	USG	Wed, Oct 9, 2002	3.63	3.63	3.30	3.43
3588	AMEX	USG	Tue, Oct 8, 2002	3.96	4.00	3.61	3.73
3587	AMEX	USG	Mon, Oct 7, 2002	4.00	4.01	3.76	3.88
3586	AMEX	USG	Fri, Oct 4, 2002	4.20	4.20	4.01	4.04
3585	AMEX	USG	Thu, Oct 3, 2002	4.00	4.12	3.97	4.10
3584	AMEX	USG	Wed, Oct 2, 2002	4.07	4.12	4.02	4.08
3583	AMEX	USG	Tue, Oct 1, 2002	4.00	4.15	3.85	4.15
3582	AMEX	USG	Mon, Sep 30, 2002	4.15	4.19	3.99	4.00
3581	AMEX	USG	Fri, Sep 27, 2002	4.38	4.40	3.85	4.13
3580	AMEX	USG	Thu, Sep 26, 2002	4.49	4.55	4.44	4.48
3579	AMEX	USG	Wed, Sep 25, 2002	4.36	4.39	4.25	4.39
3578	AMEX	USG	Tue, Sep 24, 2002	4.10	4.42	4.06	4.26
3577	AMEX	USG	Mon, Sep 23, 2002	4.55	4.55	4.30	4.35
3576	AMEX	USG	Fri, Sep 20, 2002	4.51	4.78	4.45	4.55
3575	AMEX	USG	Thu, Sep 19, 2002	4.91	4.95	4.50	4.50
3574	AMEX	USG	Wed, Sep 18, 2002	4.85	4.87	4.81	4.81
3573	AMEX	USG	Tue, Sep 17, 2002	4.97	5.00	4.85	4.88
3572	AMEX	USG	Mon, Sep 16, 2002	5.08	5.08	4.80	4.87
3571	AMEX	USG	Fri, Sep 13, 2002	4.98	5.10	4.90	5.09
3570	AMEX	USG	Thu, Sep 12, 2002	5.41	5.41	5.05	5.08
3569	AMEX	USG	Wed, Sep 11, 2002	5.42	5.49	5.40	5.43
3568	AMEX	USG	Tue, Sep 10, 2002	5.36	5.60	5.36	5.49
3567	AMEX	USG	Mon, Sep 9, 2002	5.00	5.38	5.00	5.36
3566	AMEX	USG	Fri, Sep 6, 2002	4.68	4.97	4.68	4.97
3565	AMEX	USG	Thu, Sep 5, 2002	4.90	4.90	4.66	4.75
3564	AMEX	USG	Wed, Sep 4, 2002	4.80	4.85	4.70	4.80
3563	AMEX	USG	Tue, Sep 3, 2002	5.13	5.13	4.70	4.73
3562	AMEX	USG	Fri, Aug 30, 2002	5.15	5.22	4.99	5.03
3561	AMEX	USG	Thu, Aug 29, 2002	5.05	5.10	4.97	5.05
3560	AMEX	USG	Wed, Aug 28, 2002	5.02	5.25	5.02	5.08
3559	AMEX	USG	Tue, Aug 27, 2002	5.40	5.49	5.02	5.06
3558	AMEX	USG	Mon, Aug 26, 2002	5.50	5.50	5.31	5.47
3557	AMEX	USG	Fri, Aug 23, 2002	5.49	5.50	5.43	5.48
3556	AMEX	USG	Thu, Aug 22, 2002	5.50	5.63	5.47	5.50
3555	AMEX	USG	Wed, Aug 21, 2002	5.48	5.51	5.43	5.50
3554	AMEX	USG	Tue, Aug 20, 2002	5.50	5.50	5.43	5.45
3553	AMEX	USG	Mon, Aug 19, 2002	5.50	5.60	5.46	5.50
3552	AMEX	USG	Fri, Aug 16, 2002	5.28	5.50	5.25	5.49
3551	AMEX	USG	Thu, Aug 15, 2002	5.50	5.50	5.30	5.41
3550	AMEX	USG	Wed, Aug 14, 2002	5.36	5.50	5.25	5.50
3549	AMEX	USG	Tue, Aug 13, 2002	5.50	5.50	5.45	5.46
3548	AMEX	USG	Mon, Aug 12, 2002	5.40	5.50	5.27	5.50
3547	AMEX	USG	Fri, Aug 9, 2002	5.40	5.45	5.23	5.30
3546	AMEX	USG	Thu, Aug 8, 2002	5.30	5.50	5.21	5.50
3545	AMEX	USG	Wed, Aug 7, 2002	5.20	5.30	5.20	5.30
3544	AMEX	USG	Tue, Aug 6, 2002	5.10	5.20	5.01	5.20
3543	AMEX	USG	Mon, Aug 5, 2002	5.20	5.20	5.00	5.00
3542	AMEX	USG	Fri, Aug 2, 2002	5.76	5.77	5.05	5.10
3541	AMEX	USG	Thu, Aug 1, 2002	5.78	5.83	5.75	5.76
3540	AMEX	USG	Wed, Jul 31, 2002	5.77	5.99	5.76	5.85
3539	AMEX	USG	Tue, Jul 30, 2002	5.19	5.80	5.19	5.67
3538	AMEX	USG	Mon, Jul 29, 2002	4.85	5.20	4.85	5.09
3537	AMEX	USG	Fri, Jul 26, 2002	4.80	5.02	4.74	4.90
3536	AMEX	USG	Thu, Jul 25, 2002	4.90	5.00	4.70	4.90
3535	AMEX	USG	Wed, Jul 24, 2002	4.10	5.01	4.00	5.00
3534	AMEX	USG	Tue, Jul 23, 2002	4.78	4.92	4.11	4.18
3533	AMEX	USG	Mon, Jul 22, 2002	5.33	5.40	4.75	4.88
3532	AMEX	USG	Fri, Jul 19, 2002	5.50	5.76	5.41	5.43
3531	AMEX	USG	Thu, Jul 18, 2002	5.69	5.81	5.55	5.55
3530	AMEX	USG	Wed, Jul 17, 2002	5.66	5.92	5.55	5.79
3529	AMEX	USG	Tue, Jul 16, 2002	5.55	5.75	5.53	5.57
3528	AMEX	USG	Mon, Jul 15, 2002	5.76	5.80	5.54	5.79
3527	AMEX	USG	Fri, Jul 12, 2002	5.98	5.98	5.76	5.85
3526	AMEX	USG	Thu, Jul 11, 2002	6.10	6.19	5.76	5.95
3525	AMEX	USG	Wed, Jul 10, 2002	6.44	6.44	6.10	6.16
3524	AMEX	USG	Tue, Jul 9, 2002	6.20	6.50	6.20	6.43
3523	AMEX	USG	Mon, Jul 8, 2002	5.91	6.32	5.91	6.20
3522	AMEX	USG	Fri, Jul 5, 2002	5.92	5.98	5.85	5.92
3521	AMEX	USG	Wed, Jul 3, 2002	6.02	6.18	5.90	5.94
3520	AMEX	USG	Tue, Jul 2, 2002	6.50	6.55	6.02	6.03
3519	AMEX	USG	Mon, Jul 1, 2002	6.95	7.00	6.47	6.65
3518	AMEX	USG	Fri, Jun 28, 2002	6.50	7.15	6.50	7.15
3517	AMEX	USG	Thu, Jun 27, 2002	6.50	6.54	6.40	6.54
3516	AMEX	USG	Wed, Jun 26, 2002	6.00	6.46	5.85	6.45
3515	AMEX	USG	Tue, Jun 25, 2002	5.77	6.20	5.77	6.03
3514	AMEX	USG	Mon, Jun 24, 2002	5.81	5.85	5.64	5.79
3513	AMEX	USG	Fri, Jun 21, 2002	5.90	5.90	5.78	5.80
3512	AMEX	USG	Thu, Jun 20, 2002	5.70	5.92	5.50	5.74
3511	AMEX	USG	Wed, Jun 19, 2002	6.00	6.10	5.80	5.87
3510	AMEX	USG	Tue, Jun 18, 2002	6.00	6.15	5.99	6.02
3509	AMEX	USG	Mon, Jun 17, 2002	6.06	6.16	6.00	6.01
3508	AMEX	USG	Fri, Jun 14, 2002	6.10	6.15	6.05	6.07
3507	AMEX	USG	Thu, Jun 13, 2002	6.45	6.45	6.10	6.12
3506	AMEX	USG	Wed, Jun 12, 2002	6.33	6.50	6.20	6.41
3505	AMEX	USG	Tue, Jun 11, 2002	6.35	6.48	6.30	6.33
3504	AMEX	USG	Mon, Jun 10, 2002	6.15	6.48	6.15	6.45
3503	AMEX	USG	Fri, Jun 7, 2002	5.88	6.08	5.79	6.08
3502	AMEX	USG	Thu, Jun 6, 2002	6.00	6.14	5.95	5.98
3501	AMEX	USG	Wed, Jun 5, 2002	5.90	6.17	5.72	6.00
3500	AMEX	USG	Tue, Jun 4, 2002	5.85	5.96	5.65	5.86
3499	AMEX	USG	Mon, Jun 3, 2002	6.20	6.20	5.91	5.99
3498	AMEX	USG	Fri, May 31, 2002	6.25	6.25	6.01	6.18
3497	AMEX	USG	Thu, May 30, 2002	6.33	6.39	6.27	6.30
3496	AMEX	USG	Wed, May 29, 2002	6.45	6.45	6.31	6.43
3495	AMEX	USG	Tue, May 28, 2002	6.60	6.60	6.35	6.45
3494	AMEX	USG	Fri, May 24, 2002	6.40	6.69	6.30	6.50
3493	AMEX	USG	Thu, May 23, 2002	6.30	6.50	6.25	6.35
3492	AMEX	USG	Wed, May 22, 2002	6.64	6.64	6.26	6.40
3491	AMEX	USG	Tue, May 21, 2002	6.55	6.75	6.54	6.69
3490	AMEX	USG	Mon, May 20, 2002	6.88	6.88	6.54	6.55
3489	AMEX	USG	Fri, May 17, 2002	7.00	7.00	6.80	6.88
3488	AMEX	USG	Thu, May 16, 2002	6.85	6.99	6.76	6.99
3487	AMEX	USG	Wed, May 15, 2002	7.25	7.28	6.85	6.90
3486	AMEX	USG	Tue, May 14, 2002	6.95	7.00	6.86	6.95
3485	AMEX	USG	Mon, May 13, 2002	6.94	6.97	6.80	6.85
3484	AMEX	USG	Fri, May 10, 2002	6.98	7.00	6.93	6.94
3483	AMEX	USG	Thu, May 9, 2002	6.99	7.07	6.98	6.98
3482	AMEX	USG	Wed, May 8, 2002	7.01	7.05	6.99	6.99
3481	AMEX	USG	Tue, May 7, 2002	6.96	7.10	6.93	6.98
3480	AMEX	USG	Mon, May 6, 2002	7.07	7.07	6.95	6.99
3479	AMEX	USG	Fri, May 3, 2002	7.15	7.20	7.01	7.07
3478	AMEX	USG	Thu, May 2, 2002	6.98	7.17	6.98	7.14
3477	AMEX	USG	Wed, May 1, 2002	7.01	7.01	6.87	6.98
3476	AMEX	USG	Tue, Apr 30, 2002	6.90	7.09	6.90	7.05
3475	AMEX	USG	Mon, Apr 29, 2002	7.05	7.11	6.80	6.88
3474	AMEX	USG	Fri, Apr 26, 2002	7.35	7.48	7.02	7.11
3473	AMEX	USG	Thu, Apr 25, 2002	7.17	7.45	7.17	7.39
3472	AMEX	USG	Wed, Apr 24, 2002	7.00	7.20	6.86	6.92
3471	AMEX	USG	Tue, Apr 23, 2002	7.05	7.20	6.95	6.99
3470	AMEX	USG	Mon, Apr 22, 2002	7.16	7.16	6.95	7.15
3469	AMEX	USG	Fri, Apr 19, 2002	7.15	7.35	7.15	7.25
3468	AMEX	USG	Thu, Apr 18, 2002	7.70	7.70	7.10	7.12
3467	AMEX	USG	Wed, Apr 17, 2002	7.90	7.99	7.66	7.70
3466	AMEX	USG	Tue, Apr 16, 2002	7.35	8.00	7.35	7.90
3465	AMEX	USG	Mon, Apr 15, 2002	7.20	7.31	7.00	7.30
3464	AMEX	USG	Fri, Apr 12, 2002	7.00	7.28	6.95	7.00
3463	AMEX	USG	Thu, Apr 11, 2002	6.90	7.15	6.80	6.90
3462	AMEX	USG	Wed, Apr 10, 2002	6.72	6.93	6.72	6.93
3461	AMEX	USG	Tue, Apr 9, 2002	6.90	7.70	6.51	6.52
3460	AMEX	USG	Mon, Apr 8, 2002	6.70	6.99	6.55	6.89
3459	AMEX	USG	Fri, Apr 5, 2002	7.00	7.00	6.80	6.80
3458	AMEX	USG	Thu, Apr 4, 2002	6.90	7.05	6.90	6.96
3457	AMEX	USG	Wed, Apr 3, 2002	7.00	7.08	6.91	6.94
3456	AMEX	USG	Tue, Apr 2, 2002	7.02	7.10	7.01	7.01
3455	AMEX	USG	Mon, Apr 1, 2002	7.03	7.08	6.97	7.01
3454	AMEX	USG	Thu, Mar 28, 2002	7.09	7.09	7.00	7.00
3453	AMEX	USG	Wed, Mar 27, 2002	6.95	7.07	6.91	6.99
3452	AMEX	USG	Tue, Mar 26, 2002	6.92	7.04	6.91	6.99
3451	AMEX	USG	Mon, Mar 25, 2002	6.82	7.00	6.82	6.90
3450	AMEX	USG	Fri, Mar 22, 2002	7.11	7.21	6.80	6.81
3449	AMEX	USG	Thu, Mar 21, 2002	7.23	7.23	7.03	7.11
3448	AMEX	USG	Wed, Mar 20, 2002	7.15	7.24	7.11	7.13
3447	AMEX	USG	Tue, Mar 19, 2002	7.12	7.35	7.05	7.11
3446	AMEX	USG	Mon, Mar 18, 2002	6.79	7.10	6.75	7.10
3445	AMEX	USG	Fri, Mar 15, 2002	6.70	6.95	6.56	6.89
3444	AMEX	USG	Thu, Mar 14, 2002	7.13	7.25	6.75	7.00
3443	AMEX	USG	Wed, Mar 13, 2002	7.28	7.30	7.06	7.23
3442	AMEX	USG	Tue, Mar 12, 2002	7.45	7.52	7.22	7.26
3441	AMEX	USG	Mon, Mar 11, 2002	7.49	7.51	7.45	7.46
3440	AMEX	USG	Fri, Mar 8, 2002	7.55	7.60	7.40	7.43
3439	AMEX	USG	Thu, Mar 7, 2002	7.50	7.55	7.43	7.45
3438	AMEX	USG	Wed, Mar 6, 2002	7.40	7.50	7.40	7.41
3437	AMEX	USG	Tue, Mar 5, 2002	7.43	7.58	7.33	7.40
3436	AMEX	USG	Mon, Mar 4, 2002	7.30	7.48	7.22	7.33
3435	AMEX	USG	Fri, Mar 1, 2002	7.00	7.20	6.90	7.20
3434	AMEX	USG	Thu, Feb 28, 2002	7.30	7.39	6.90	7.00
3433	AMEX	USG	Wed, Feb 27, 2002	7.95	7.95	7.01	7.20
3432	AMEX	USG	Tue, Feb 26, 2002	7.51	7.65	7.26	7.60
3431	AMEX	USG	Mon, Feb 25, 2002	7.80	7.85	7.02	7.53
3430	AMEX	USG	Fri, Feb 22, 2002	8.04	8.04	7.57	7.78
3429	AMEX	USG	Thu, Feb 21, 2002	8.35	8.35	8.04	8.04
3428	AMEX	USG	Wed, Feb 20, 2002	8.21	8.40	8.20	8.25
3427	AMEX	USG	Tue, Feb 19, 2002	8.46	8.53	8.05	8.21
3426	AMEX	USG	Fri, Feb 15, 2002	8.55	8.70	8.35	8.50
3425	AMEX	USG	Thu, Feb 14, 2002	7.70	8.56	7.55	8.15
3424	AMEX	USG	Wed, Feb 13, 2002	7.35	7.75	7.35	7.75
3423	AMEX	USG	Tue, Feb 12, 2002	7.50	7.55	7.16	7.41
3422	AMEX	USG	Mon, Feb 11, 2002	7.60	7.95	7.50	7.64
3421	AMEX	USG	Fri, Feb 8, 2002	7.20	7.50	7.20	7.50
3420	AMEX	USG	Thu, Feb 7, 2002	7.30	7.30	6.92	7.20
3419	AMEX	USG	Wed, Feb 6, 2002	7.16	7.59	7.16	7.48
3418	AMEX	USG	Tue, Feb 5, 2002	7.00	7.34	6.90	7.23
3417	AMEX	USG	Mon, Feb 4, 2002	7.40	7.40	6.90	7.10
3416	AMEX	USG	Fri, Feb 1, 2002	7.48	8.11	7.15	7.35
3415	AMEX	USG	Thu, Jan 31, 2002	6.83	7.50	6.80	7.50
3414	AMEX	USG	Wed, Jan 30, 2002	7.10	7.59	6.70	6.73
3413	AMEX	USG	Tue, Jan 29, 2002	8.75	8.80	7.05	7.10
3412	AMEX	USG	Mon, Jan 28, 2002	9.10	9.13	8.52	8.71
3411	AMEX	USG	Fri, Jan 25, 2002	7.04	8.60	7.04	8.50
3410	AMEX	USG	Thu, Jan 24, 2002	7.26	7.88	7.01	7.05
3409	AMEX	USG	Wed, Jan 23, 2002	6.70	7.05	6.70	7.05
3408	AMEX	USG	Tue, Jan 22, 2002	6.65	6.70	6.50	6.66
3407	AMEX	USG	Fri, Jan 18, 2002	6.49	6.80	6.31	6.50
3406	AMEX	USG	Thu, Jan 17, 2002	5.99	6.39	5.99	6.39
3405	AMEX	USG	Wed, Jan 16, 2002	6.08	6.19	5.84	5.97
3404	AMEX	USG	Tue, Jan 15, 2002	5.90	6.10	5.89	5.98
3403	AMEX	USG	Mon, Jan 14, 2002	6.88	6.90	5.76	5.76
3402	AMEX	USG	Fri, Jan 11, 2002	6.35	6.90	6.25	6.58
3401	AMEX	USG	Thu, Jan 10, 2002	6.23	6.25	5.87	6.18
3400	AMEX	USG	Wed, Jan 9, 2002	5.77	6.45	5.73	6.12
3399	AMEX	USG	Tue, Jan 8, 2002	5.85	5.90	5.72	5.84
3398	AMEX	USG	Mon, Jan 7, 2002	5.94	6.15	5.71	5.76
3397	AMEX	USG	Fri, Jan 4, 2002	5.98	6.12	5.80	5.90
3396	AMEX	USG	Thu, Jan 3, 2002	6.09	6.23	6.00	6.08
3395	AMEX	USG	Wed, Jan 2, 2002	5.82	6.10	5.82	6.09
3394	AMEX	USG	Mon, Dec 31, 2001	5.80	6.19	5.71	5.72
3393	AMEX	USG	Fri, Dec 28, 2001	5.65	6.31	5.60	6.20
3392	AMEX	USG	Thu, Dec 27, 2001	5.20	5.78	5.13	5.65
3391	AMEX	USG	Wed, Dec 26, 2001	5.21	5.33	5.16	5.18
3390	AMEX	USG	Mon, Dec 24, 2001	4.98	5.20	4.98	5.18
3389	AMEX	USG	Fri, Dec 21, 2001	5.07	5.07	4.91	4.97
3388	AMEX	USG	Thu, Dec 20, 2001	4.81	5.08	4.81	4.99
3387	AMEX	USG	Wed, Dec 19, 2001	5.00	5.00	4.80	4.89
3386	AMEX	USG	Tue, Dec 18, 2001	4.64	5.09	4.56	5.00
3385	AMEX	USG	Mon, Dec 17, 2001	4.60	4.74	4.55	4.59
3384	AMEX	USG	Fri, Dec 14, 2001	4.65	4.70	4.62	4.64
3383	AMEX	USG	Thu, Dec 13, 2001	4.72	4.73	4.60	4.68
3382	AMEX	USG	Wed, Dec 12, 2001	4.70	4.75	4.67	4.72
3381	AMEX	USG	Tue, Dec 11, 2001	4.70	4.83	4.69	4.78
3380	AMEX	USG	Mon, Dec 10, 2001	5.11	5.12	4.66	4.69
3379	AMEX	USG	Fri, Dec 7, 2001	5.05	5.16	5.00	5.12
3378	AMEX	USG	Thu, Dec 6, 2001	5.02	5.12	5.01	5.04
3377	AMEX	USG	Wed, Dec 5, 2001	5.00	5.15	4.92	5.12
3376	AMEX	USG	Tue, Dec 4, 2001	5.03	5.03	4.91	5.00
3375	AMEX	USG	Mon, Dec 3, 2001	4.90	5.05	4.89	5.03
3374	AMEX	USG	Fri, Nov 30, 2001	4.95	5.12	4.95	5.12
3373	AMEX	USG	Thu, Nov 29, 2001	4.85	4.95	4.75	4.93
3372	AMEX	USG	Wed, Nov 28, 2001	5.11	5.14	4.80	4.89
3371	AMEX	USG	Tue, Nov 27, 2001	5.00	5.15	4.98	5.14
3370	AMEX	USG	Mon, Nov 26, 2001	5.15	5.25	5.01	5.02
3369	AMEX	USG	Fri, Nov 23, 2001	4.95	5.15	4.95	5.10
3368	AMEX	USG	Wed, Nov 21, 2001	5.00	5.13	4.99	5.05
3367	AMEX	USG	Tue, Nov 20, 2001	4.98	5.13	4.86	5.00
3366	AMEX	USG	Mon, Nov 19, 2001	5.23	5.38	4.96	4.98
3365	AMEX	USG	Fri, Nov 16, 2001	4.95	5.00	4.90	4.98
3364	AMEX	USG	Thu, Nov 15, 2001	4.82	5.03	4.82	4.89
3363	AMEX	USG	Wed, Nov 14, 2001	4.90	4.94	4.72	4.80
3362	AMEX	USG	Tue, Nov 13, 2001	5.32	5.50	5.10	5.10
3361	AMEX	USG	Mon, Nov 12, 2001	5.56	5.56	5.30	5.35
3360	AMEX	USG	Fri, Nov 9, 2001	5.80	5.80	5.55	5.55
3359	AMEX	USG	Thu, Nov 8, 2001	5.78	5.99	5.70	5.70
3358	AMEX	USG	Wed, Nov 7, 2001	5.99	6.06	5.55	5.68
3357	AMEX	USG	Tue, Nov 6, 2001	5.81	6.09	5.81	6.09
3356	AMEX	USG	Mon, Nov 5, 2001	5.94	6.13	5.81	5.99
3355	AMEX	USG	Fri, Nov 2, 2001	5.97	6.00	5.70	5.78
3354	AMEX	USG	Thu, Nov 1, 2001	5.30	6.00	5.30	6.00
3353	AMEX	USG	Wed, Oct 31, 2001	4.98	5.50	4.80	5.39
3352	AMEX	USG	Tue, Oct 30, 2001	4.85	5.00	4.80	4.90
3351	AMEX	USG	Mon, Oct 29, 2001	5.02	5.18	4.85	4.85
3350	AMEX	USG	Fri, Oct 26, 2001	4.75	5.18	4.60	5.04
3349	AMEX	USG	Thu, Oct 25, 2001	4.34	4.84	4.34	4.75
3348	AMEX	USG	Wed, Oct 24, 2001	4.24	4.35	4.10	4.34
3347	AMEX	USG	Tue, Oct 23, 2001	4.00	4.35	3.96	4.15
3346	AMEX	USG	Mon, Oct 22, 2001	4.20	4.25	3.91	4.00
3345	AMEX	USG	Fri, Oct 19, 2001	3.87	4.25	3.87	4.10
3344	AMEX	USG	Thu, Oct 18, 2001	3.87	4.20	3.86	4.05
3343	AMEX	USG	Wed, Oct 17, 2001	4.04	4.09	3.82	3.90
3342	AMEX	USG	Tue, Oct 16, 2001	3.75	4.05	3.75	4.04
3341	AMEX	USG	Mon, Oct 15, 2001	3.88	3.88	3.68	3.81
3340	AMEX	USG	Fri, Oct 12, 2001	3.66	3.81	3.66	3.80
3339	AMEX	USG	Thu, Oct 11, 2001	3.85	3.89	3.60	3.70
3338	AMEX	USG	Wed, Oct 10, 2001	3.70	3.95	3.70	3.84
3337	AMEX	USG	Tue, Oct 9, 2001	3.77	3.81	3.61	3.70
3336	AMEX	USG	Mon, Oct 8, 2001	3.81	3.89	3.80	3.87
3335	AMEX	USG	Fri, Oct 5, 2001	3.88	4.06	3.75	3.81
3334	AMEX	USG	Thu, Oct 4, 2001	3.90	4.00	3.73	3.98
3333	AMEX	USG	Wed, Oct 3, 2001	3.66	3.91	3.64	3.90
3332	AMEX	USG	Tue, Oct 2, 2001	3.71	3.71	3.61	3.65
3331	AMEX	USG	Mon, Oct 1, 2001	3.75	3.75	3.62	3.71
3330	AMEX	USG	Fri, Sep 28, 2001	3.93	3.97	3.66	3.73
3329	AMEX	USG	Thu, Sep 27, 2001	4.03	4.03	3.82	3.83
3328	AMEX	USG	Wed, Sep 26, 2001	4.00	4.02	3.87	3.99
3327	AMEX	USG	Tue, Sep 25, 2001	3.90	4.09	3.90	3.92
3326	AMEX	USG	Mon, Sep 24, 2001	4.38	4.42	3.89	3.90
3325	AMEX	USG	Fri, Sep 21, 2001	4.41	4.41	4.09	4.38
3324	AMEX	USG	Thu, Sep 20, 2001	4.20	4.50	3.98	4.28
3323	AMEX	USG	Wed, Sep 19, 2001	4.41	4.45	4.11	4.30
3322	AMEX	USG	Tue, Sep 18, 2001	4.45	4.45	4.37	4.45
3321	AMEX	USG	Mon, Sep 17, 2001	4.50	4.59	4.09	4.45
3320	AMEX	USG	Mon, Sep 10, 2001	4.60	4.70	4.55	4.70
3319	AMEX	USG	Fri, Sep 7, 2001	4.55	4.69	4.51	4.62
3318	AMEX	USG	Thu, Sep 6, 2001	4.97	4.97	4.55	4.60
3317	AMEX	USG	Wed, Sep 5, 2001	5.10	5.13	5.00	5.04
3316	AMEX	USG	Tue, Sep 4, 2001	5.22	5.22	5.06	5.14
3315	AMEX	USG	Fri, Aug 31, 2001	5.01	5.14	5.01	5.05
3314	AMEX	USG	Thu, Aug 30, 2001	5.15	5.26	5.02	5.02
3313	AMEX	USG	Wed, Aug 29, 2001	5.17	5.21	5.11	5.16
3312	AMEX	USG	Tue, Aug 28, 2001	5.29	5.29	5.10	5.16
3311	AMEX	USG	Mon, Aug 27, 2001	5.26	5.38	5.25	5.26
3310	AMEX	USG	Fri, Aug 24, 2001	5.13	5.30	5.12	5.29
3309	AMEX	USG	Thu, Aug 23, 2001	5.30	5.30	5.15	5.20
3308	AMEX	USG	Wed, Aug 22, 2001	5.30	5.38	5.22	5.25
3307	AMEX	USG	Tue, Aug 21, 2001	5.40	5.40	5.32	5.32
3306	AMEX	USG	Mon, Aug 20, 2001	5.40	5.40	5.32	5.39
3305	AMEX	USG	Fri, Aug 17, 2001	5.41	5.44	5.36	5.40
3304	AMEX	USG	Thu, Aug 16, 2001	5.35	5.50	5.23	5.44
3303	AMEX	USG	Wed, Aug 15, 2001	5.36	5.55	5.31	5.31
3302	AMEX	USG	Tue, Aug 14, 2001	5.38	5.48	5.25	5.35
3301	AMEX	USG	Mon, Aug 13, 2001	5.23	5.45	5.23	5.28
3300	AMEX	USG	Fri, Aug 10, 2001	5.21	5.40	5.21	5.23
3299	AMEX	USG	Thu, Aug 9, 2001	5.11	5.60	5.11	5.21
3298	AMEX	USG	Wed, Aug 8, 2001	5.18	5.29	5.10	5.11
3297	AMEX	USG	Tue, Aug 7, 2001	5.35	5.48	5.20	5.20
3296	AMEX	USG	Mon, Aug 6, 2001	5.51	5.52	5.28	5.35
3295	AMEX	USG	Fri, Aug 3, 2001	5.85	5.85	5.60	5.62
3294	AMEX	USG	Thu, Aug 2, 2001	5.94	5.94	5.40	5.60
3293	AMEX	USG	Wed, Aug 1, 2001	5.32	6.05	5.13	5.94
3292	AMEX	USG	Tue, Jul 31, 2001	4.94	5.50	4.94	5.32
3291	AMEX	USG	Mon, Jul 30, 2001	4.95	4.99	4.80	4.94
3290	AMEX	USG	Fri, Jul 27, 2001	4.80	5.00	4.61	4.95
3289	AMEX	USG	Thu, Jul 26, 2001	4.95	4.95	4.75	4.81
3288	AMEX	USG	Wed, Jul 25, 2001	4.92	4.99	4.92	4.99
3287	AMEX	USG	Tue, Jul 24, 2001	5.40	5.40	4.92	4.92
3286	AMEX	USG	Mon, Jul 23, 2001	5.35	5.35	4.65	4.92
3285	AMEX	USG	Fri, Jul 20, 2001	5.95	5.95	5.30	5.46
3284	AMEX	USG	Thu, Jul 19, 2001	5.72	6.40	5.65	6.00
3283	AMEX	USG	Wed, Jul 18, 2001	5.12	5.80	5.10	5.72
3282	AMEX	USG	Tue, Jul 17, 2001	4.78	5.19	4.67	5.03
3281	AMEX	USG	Mon, Jul 16, 2001	4.25	4.64	4.25	4.60
3280	AMEX	USG	Fri, Jul 13, 2001	4.15	4.45	4.15	4.20
3279	AMEX	USG	Thu, Jul 12, 2001	4.06	4.20	4.01	4.13
3278	AMEX	USG	Wed, Jul 11, 2001	4.05	4.12	4.02	4.03
3277	AMEX	USG	Tue, Jul 10, 2001	4.06	4.07	3.97	4.04
3276	AMEX	USG	Mon, Jul 9, 2001	4.15	4.20	4.06	4.07
3275	AMEX	USG	Fri, Jul 6, 2001	4.19	4.19	4.03	4.17
3274	AMEX	USG	Thu, Jul 5, 2001	4.09	4.15	3.96	4.13
3273	AMEX	USG	Tue, Jul 3, 2001	4.30	4.35	4.02	4.02
3272	AMEX	USG	Mon, Jul 2, 2001	4.22	4.41	4.16	4.23
3271	AMEX	USG	Fri, Jun 29, 2001	4.07	4.22	4.00	4.22
3270	AMEX	USG	Thu, Jun 28, 2001	4.10	4.20	3.95	4.05
3269	AMEX	USG	Wed, Jun 27, 2001	4.30	4.30	3.77	4.05
3268	AMEX	USG	Tue, Jun 26, 2001	3.63	4.35	3.51	4.17
3267	AMEX	USG	Mon, Jun 25, 2001	3.40	3.96	2.80	3.73
3266	AMEX	USG	Fri, Jun 22, 2001	3.95	4.08	3.85	3.88
3265	AMEX	USG	Thu, Jun 21, 2001	4.00	4.10	3.78	3.81
3264	AMEX	USG	Wed, Jun 20, 2001	3.74	4.37	3.74	4.00
3263	AMEX	USG	Tue, Jun 19, 2001	3.76	3.88	3.68	3.71
3262	AMEX	USG	Mon, Jun 18, 2001	3.95	3.95	3.68	3.68
3261	AMEX	USG	Fri, Jun 15, 2001	3.87	3.99	3.64	3.67
3260	AMEX	USG	Thu, Jun 14, 2001	4.35	4.36	3.92	3.93
3259	AMEX	USG	Wed, Jun 13, 2001	4.31	4.79	4.26	4.32
3258	AMEX	USG	Tue, Jun 12, 2001	4.11	4.33	3.94	4.21
3257	AMEX	USG	Mon, Jun 11, 2001	4.26	4.26	3.91	4.04
3256	AMEX	USG	Fri, Jun 8, 2001	4.54	4.55	4.05	4.16
3255	AMEX	USG	Thu, Jun 7, 2001	4.71	4.84	4.48	4.53
3254	AMEX	USG	Wed, Jun 6, 2001	4.40	5.27	4.31	4.61
3253	AMEX	USG	Tue, Jun 5, 2001	4.40	4.57	4.10	4.48
3252	AMEX	USG	Mon, Jun 4, 2001	6.71	6.75	4.80	5.03
3251	AMEX	USG	Fri, Jun 1, 2001	8.50	8.50	6.00	6.69
3250	AMEX	USG	Thu, May 31, 2001	9.41	9.41	8.35	8.36
3249	AMEX	USG	Wed, May 30, 2001	10.22	10.34	9.35	9.40
3248	AMEX	USG	Tue, May 29, 2001	10.74	10.75	10.17	10.22
3247	AMEX	USG	Fri, May 25, 2001	10.85	10.86	10.31	10.43
3246	AMEX	USG	Thu, May 24, 2001	10.91	10.99	10.76	10.90
3245	AMEX	USG	Wed, May 23, 2001	11.25	11.25	10.86	10.91
3244	AMEX	USG	Tue, May 22, 2001	11.92	11.99	11.15	11.33
3243	AMEX	USG	Mon, May 21, 2001	11.77	11.94	11.30	11.86
3242	AMEX	USG	Fri, May 18, 2001	11.88	11.95	11.66	11.77
3241	AMEX	USG	Thu, May 17, 2001	11.60	12.18	11.60	11.98
3240	AMEX	USG	Wed, May 16, 2001	11.50	11.78	11.50	11.60
3239	AMEX	USG	Tue, May 15, 2001	11.50	11.74	11.40	11.73
3238	AMEX	USG	Mon, May 14, 2001	11.52	11.60	11.13	11.40
3237	AMEX	USG	Fri, May 11, 2001	11.79	11.95	11.54	11.60
3236	AMEX	USG	Thu, May 10, 2001	12.00	12.09	11.80	11.89
3235	AMEX	USG	Wed, May 9, 2001	12.26	12.49	12.00	12.00
3234	AMEX	USG	Tue, May 8, 2001	12.40	12.40	12.25	12.36
3233	AMEX	USG	Mon, May 7, 2001	12.07	12.50	12.00	12.23
3232	AMEX	USG	Fri, May 4, 2001	12.01	12.29	11.56	12.07
3231	AMEX	USG	Thu, May 3, 2001	12.80	12.95	12.08	12.22
3230	AMEX	USG	Wed, May 2, 2001	11.80	15.00	11.40	12.95
3229	AMEX	USG	Tue, May 1, 2001	11.00	11.70	10.82	11.30
3228	AMEX	USG	Mon, Apr 30, 2001	10.80	10.95	10.60	10.87
3227	AMEX	USG	Fri, Apr 27, 2001	10.90	10.90	10.75	10.80
3226	AMEX	USG	Thu, Apr 26, 2001	10.79	11.15	10.70	10.90
3225	AMEX	USG	Wed, Apr 25, 2001	10.90	11.08	10.75	10.79
3224	AMEX	USG	Tue, Apr 24, 2001	11.07	11.20	10.81	10.99
3223	AMEX	USG	Mon, Apr 23, 2001	11.70	11.70	11.07	11.08
3222	AMEX	USG	Fri, Apr 20, 2001	12.20	12.20	11.50	11.70
3221	AMEX	USG	Thu, Apr 19, 2001	12.16	12.54	12.00	12.01
3220	AMEX	USG	Wed, Apr 18, 2001	12.00	12.69	11.88	12.26
3219	AMEX	USG	Tue, Apr 17, 2001	12.35	12.35	11.77	11.93
3218	AMEX	USG	Mon, Apr 16, 2001	11.30	12.70	10.30	12.00
3217	AMEX	USG	Thu, Apr 12, 2001	11.60	11.77	11.25	11.38
3216	AMEX	USG	Wed, Apr 11, 2001	11.93	12.00	11.70	11.70
3215	AMEX	USG	Tue, Apr 10, 2001	11.87	12.20	11.80	11.83
3214	AMEX	USG	Mon, Apr 9, 2001	11.98	12.25	11.77	11.77
3213	AMEX	USG	Fri, Apr 6, 2001	12.40	12.55	11.90	11.98
3212	AMEX	USG	Thu, Apr 5, 2001	12.70	12.70	12.25	12.58
3211	AMEX	USG	Wed, Apr 4, 2001	12.50	12.72	11.80	12.18
3210	AMEX	USG	Tue, Apr 3, 2001	13.11	13.11	11.76	12.18
3209	AMEX	USG	Mon, Apr 2, 2001	15.28	15.28	12.76	13.11
3208	AMEX	USG	Fri, Mar 30, 2001	15.05	15.70	14.96	15.28
3207	AMEX	USG	Thu, Mar 29, 2001	14.70	15.18	14.51	15.07
3206	AMEX	USG	Wed, Mar 28, 2001	16.00	16.06	15.20	15.39
3205	AMEX	USG	Tue, Mar 27, 2001	16.40	16.40	15.86	16.14
3204	AMEX	USG	Mon, Mar 26, 2001	16.03	16.48	15.55	15.70
3203	AMEX	USG	Fri, Mar 23, 2001	16.45	17.39	16.02	16.02
3202	AMEX	USG	Thu, Mar 22, 2001	16.49	16.49	15.90	16.03
3201	AMEX	USG	Wed, Mar 21, 2001	17.25	17.25	16.33	16.65
3200	AMEX	USG	Tue, Mar 20, 2001	16.45	17.35	16.20	17.35
3199	AMEX	USG	Mon, Mar 19, 2001	16.28	17.05	15.59	15.70
3198	AMEX	USG	Fri, Mar 16, 2001	17.20	17.20	16.36	16.57
3197	AMEX	USG	Thu, Mar 15, 2001	17.40	17.40	16.95	17.07
3196	AMEX	USG	Wed, Mar 14, 2001	17.70	17.70	16.75	16.77
3195	AMEX	USG	Tue, Mar 13, 2001	17.15	18.00	17.15	17.64
3194	AMEX	USG	Mon, Mar 12, 2001	17.75	17.90	17.10	17.10
3193	AMEX	USG	Fri, Mar 9, 2001	18.45	18.48	17.68	17.80
3192	AMEX	USG	Thu, Mar 8, 2001	18.50	18.57	18.13	18.40
3191	AMEX	USG	Wed, Mar 7, 2001	19.05	19.19	18.00	18.19
3190	AMEX	USG	Tue, Mar 6, 2001	19.18	19.20	18.85	18.92
3189	AMEX	USG	Mon, Mar 5, 2001	19.20	19.25	18.95	19.03
3188	AMEX	USG	Fri, Mar 2, 2001	18.95	19.20	18.86	18.96
3187	AMEX	USG	Thu, Mar 1, 2001	19.04	19.08	18.75	19.04
3186	AMEX	USG	Wed, Feb 28, 2001	19.30	19.30	18.80	19.04
3185	AMEX	USG	Tue, Feb 27, 2001	19.21	19.43	19.05	19.31
3184	AMEX	USG	Mon, Feb 26, 2001	19.74	19.75	19.20	19.21
3183	AMEX	USG	Fri, Feb 23, 2001	19.99	20.00	19.50	19.70
3182	AMEX	USG	Thu, Feb 22, 2001	20.18	20.19	19.50	19.95
3181	AMEX	USG	Wed, Feb 21, 2001	20.57	20.59	20.10	20.19
3180	AMEX	USG	Tue, Feb 20, 2001	21.35	21.35	20.34	20.61
3179	AMEX	USG	Fri, Feb 16, 2001	21.75	21.75	21.24	21.35
3178	AMEX	USG	Thu, Feb 15, 2001	21.90	21.90	20.75	21.75
3177	AMEX	USG	Wed, Feb 14, 2001	22.15	22.25	21.76	21.94
3176	AMEX	USG	Tue, Feb 13, 2001	21.98	22.14	21.75	22.00
3175	AMEX	USG	Mon, Feb 12, 2001	22.00	22.01	21.81	21.98
3174	AMEX	USG	Fri, Feb 9, 2001	22.10	22.38	21.82	22.00
3173	AMEX	USG	Thu, Feb 8, 2001	22.41	22.50	22.00	22.10
3172	AMEX	USG	Wed, Feb 7, 2001	22.47	22.58	22.07	22.40
3171	AMEX	USG	Tue, Feb 6, 2001	22.40	22.78	22.34	22.47
3170	AMEX	USG	Mon, Feb 5, 2001	22.50	22.93	22.41	22.41
3169	AMEX	USG	Fri, Feb 2, 2001	22.47	22.90	22.47	22.55
3168	AMEX	USG	Thu, Feb 1, 2001	21.70	22.25	21.70	22.20
3167	AMEX	USG	Wed, Jan 31, 2001	21.95	22.20	21.87	22.20
3166	AMEX	USG	Tue, Jan 30, 2001	22.73	22.73	21.51	21.90
3165	AMEX	USG	Mon, Jan 29, 2001	22.30	22.96	22.30	22.73
3164	AMEX	USG	Fri, Jan 26, 2001	22.75	22.75	21.88	22.63
3163	AMEX	USG	Thu, Jan 25, 2001	22.63	23.00	22.50	22.69
3162	AMEX	USG	Wed, Jan 24, 2001	22.75	23.00	22.31	22.50
3161	AMEX	USG	Tue, Jan 23, 2001	22.25	22.50	22.19	22.38
3160	AMEX	USG	Mon, Jan 22, 2001	22.31	22.63	22.00	22.31
3159	AMEX	USG	Fri, Jan 19, 2001	22.63	22.94	22.13	22.50
3158	AMEX	USG	Thu, Jan 18, 2001	22.94	23.25	22.50	22.63
3157	AMEX	USG	Wed, Jan 17, 2001	22.00	23.13	22.00	23.06
3156	AMEX	USG	Tue, Jan 16, 2001	21.75	22.75	21.75	22.38
3155	AMEX	USG	Fri, Jan 12, 2001	21.44	22.00	21.38	21.69
3154	AMEX	USG	Thu, Jan 11, 2001	21.38	24.00	21.00	21.69
3153	AMEX	USG	Wed, Jan 10, 2001	21.13	21.88	21.06	21.75
3152	AMEX	USG	Tue, Jan 9, 2001	21.63	21.88	21.00	21.06
3151	AMEX	USG	Mon, Jan 8, 2001	23.00	23.00	20.50	21.31
3150	AMEX	USG	Fri, Jan 5, 2001	24.00	24.44	23.13	23.75
3149	AMEX	USG	Thu, Jan 4, 2001	23.13	24.75	22.63	23.88
3148	AMEX	USG	Wed, Jan 3, 2001	21.31	23.50	21.31	23.38
3147	AMEX	USG	Tue, Jan 2, 2001	22.50	22.69	21.00	21.25
3146	AMEX	USG	Fri, Dec 29, 2000	22.13	23.38	21.56	22.50
3145	AMEX	USG	Thu, Dec 28, 2000	21.00	23.06	20.88	22.44
3144	AMEX	USG	Wed, Dec 27, 2000	21.63	21.94	20.50	21.06
3143	AMEX	USG	Tue, Dec 26, 2000	23.25	23.25	21.44	22.06
3142	AMEX	USG	Fri, Dec 22, 2000	19.38	24.38	19.25	23.31
3141	AMEX	USG	Thu, Dec 21, 2000	17.25	19.00	17.06	18.88
3140	AMEX	USG	Wed, Dec 20, 2000	17.00	17.50	16.88	17.25
3139	AMEX	USG	Tue, Dec 19, 2000	17.06	17.13	16.88	16.88
3138	AMEX	USG	Mon, Dec 18, 2000	16.38	17.13	16.13	16.81
3137	AMEX	USG	Fri, Dec 15, 2000	16.06	16.44	16.06	16.13
3136	AMEX	USG	Thu, Dec 14, 2000	16.94	16.94	16.13	16.25
3135	AMEX	USG	Wed, Dec 13, 2000	17.69	17.75	16.75	16.81
3134	AMEX	USG	Tue, Dec 12, 2000	18.00	18.19	17.50	17.63
3133	AMEX	USG	Mon, Dec 11, 2000	18.00	18.00	17.56	17.88
3132	AMEX	USG	Fri, Dec 8, 2000	18.00	18.13	17.56	18.00
3131	AMEX	USG	Thu, Dec 7, 2000	18.63	19.13	17.88	18.19
3130	AMEX	USG	Wed, Dec 6, 2000	18.38	18.81	18.25	18.56
3129	AMEX	USG	Tue, Dec 5, 2000	18.81	19.56	18.63	18.94
3128	AMEX	USG	Mon, Dec 4, 2000	18.50	19.50	18.00	18.75
3127	AMEX	USG	Fri, Dec 1, 2000	18.25	19.00	18.25	18.63
3126	AMEX	USG	Thu, Nov 30, 2000	18.44	18.94	18.06	18.31
3125	AMEX	USG	Wed, Nov 29, 2000	18.44	18.63	18.31	18.50
3124	AMEX	USG	Tue, Nov 28, 2000	19.50	20.00	17.63	18.25
3123	AMEX	USG	Mon, Nov 27, 2000	14.94	19.69	14.44	19.38
3122	AMEX	USG	Fri, Nov 24, 2000	15.00	15.13	14.75	14.94
3121	AMEX	USG	Wed, Nov 22, 2000	14.88	15.19	14.75	15.00
3120	AMEX	USG	Tue, Nov 21, 2000	14.69	15.19	14.69	15.06
3119	AMEX	USG	Mon, Nov 20, 2000	13.63	15.13	13.63	15.00
3118	AMEX	USG	Fri, Nov 17, 2000	13.88	14.00	13.25	13.75
3117	AMEX	USG	Thu, Nov 16, 2000	13.13	14.19	13.13	13.81
3116	AMEX	USG	Wed, Nov 15, 2000	14.19	14.25	13.69	13.94
3115	AMEX	USG	Tue, Nov 14, 2000	14.38	14.38	13.63	14.06
3114	AMEX	USG	Mon, Nov 13, 2000	14.75	14.75	13.38	14.00
3113	AMEX	USG	Fri, Nov 10, 2000	16.25	16.25	13.81	14.25
3112	AMEX	USG	Thu, Nov 9, 2000	17.19	17.19	16.19	16.19
3111	AMEX	USG	Wed, Nov 8, 2000	17.75	17.75	17.13	17.19
3110	AMEX	USG	Tue, Nov 7, 2000	17.50	18.19	17.50	17.63
3109	AMEX	USG	Mon, Nov 6, 2000	17.38	17.69	17.31	17.44
3108	AMEX	USG	Fri, Nov 3, 2000	17.63	17.75	17.13	17.31
3107	AMEX	USG	Thu, Nov 2, 2000	17.56	18.19	17.56	17.81
3106	AMEX	USG	Wed, Nov 1, 2000	17.19	17.63	17.00	17.56
3105	AMEX	USG	Tue, Oct 31, 2000	16.81	17.25	16.81	17.06
3104	AMEX	USG	Mon, Oct 30, 2000	16.75	17.38	16.63	16.75
3103	AMEX	USG	Fri, Oct 27, 2000	16.19	16.38	15.69	15.81
3102	AMEX	USG	Thu, Oct 26, 2000	17.44	18.00	15.75	15.94
3101	AMEX	USG	Wed, Oct 25, 2000	16.63	18.44	16.63	17.69
3100	AMEX	USG	Tue, Oct 24, 2000	15.50	16.63	15.50	16.56
3099	AMEX	USG	Mon, Oct 23, 2000	15.25	15.75	14.88	15.56
3098	AMEX	USG	Fri, Oct 20, 2000	15.50	16.00	14.75	15.19
3097	AMEX	USG	Thu, Oct 19, 2000	14.31	15.63	13.50	15.63
3096	AMEX	USG	Wed, Oct 18, 2000	14.69	15.38	14.00	14.38
3095	AMEX	USG	Tue, Oct 17, 2000	15.63	15.63	14.38	14.81
3094	AMEX	USG	Mon, Oct 16, 2000	15.69	16.00	15.44	15.63
3093	AMEX	USG	Fri, Oct 13, 2000	16.50	16.69	15.25	15.69
3092	AMEX	USG	Thu, Oct 12, 2000	17.44	17.44	16.50	16.56
3091	AMEX	USG	Wed, Oct 11, 2000	17.56	18.00	17.06	17.31
3090	AMEX	USG	Tue, Oct 10, 2000	18.25	18.25	17.13	17.56
3089	AMEX	USG	Mon, Oct 9, 2000	17.63	18.38	17.00	18.00
3088	AMEX	USG	Fri, Oct 6, 2000	19.38	19.44	14.63	16.88
3087	AMEX	USG	Thu, Oct 5, 2000	24.63	24.63	19.38	19.63
3086	AMEX	USG	Wed, Oct 4, 2000	24.75	25.50	24.50	24.69
3085	AMEX	USG	Tue, Oct 3, 2000	24.69	25.44	24.63	25.00
3084	AMEX	USG	Mon, Oct 2, 2000	25.06	25.13	24.69	24.75
3083	AMEX	USG	Fri, Sep 29, 2000	25.63	26.56	24.88	25.06
3082	AMEX	USG	Thu, Sep 28, 2000	25.38	25.88	25.38	25.63
3081	AMEX	USG	Wed, Sep 27, 2000	25.63	26.00	25.31	25.38
3080	AMEX	USG	Tue, Sep 26, 2000	26.00	26.00	24.63	25.38
3079	AMEX	USG	Mon, Sep 25, 2000	26.56	27.00	26.00	26.00
3078	AMEX	USG	Fri, Sep 22, 2000	27.69	27.94	27.00	27.44
3077	AMEX	USG	Thu, Sep 21, 2000	28.38	28.38	27.25	27.69
3076	AMEX	USG	Wed, Sep 20, 2000	28.88	29.00	28.25	28.63
3075	AMEX	USG	Tue, Sep 19, 2000	29.44	29.50	28.63	28.94
3074	AMEX	USG	Mon, Sep 18, 2000	29.69	30.31	29.19	29.44
3073	AMEX	USG	Fri, Sep 15, 2000	30.94	30.94	29.63	29.63
3072	AMEX	USG	Thu, Sep 14, 2000	31.00	31.13	30.63	30.94
3071	AMEX	USG	Wed, Sep 13, 2000	31.19	31.63	31.00	31.13
3070	AMEX	USG	Tue, Sep 12, 2000	32.13	32.13	31.13	31.69
3069	AMEX	USG	Mon, Sep 11, 2000	31.69	32.13	31.69	31.88
3068	AMEX	USG	Fri, Sep 8, 2000	32.06	32.44	31.38	31.81
3067	AMEX	USG	Thu, Sep 7, 2000	32.69	32.94	31.69	32.06
3066	AMEX	USG	Wed, Sep 6, 2000	31.38	32.75	31.06	32.69
3065	AMEX	USG	Tue, Sep 5, 2000	32.06	32.13	31.06	31.50
3064	AMEX	USG	Fri, Sep 1, 2000	32.50	32.81	31.75	32.06
3063	AMEX	USG	Thu, Aug 31, 2000	31.25	32.44	31.00	32.19
3062	AMEX	USG	Wed, Aug 30, 2000	31.69	31.81	31.06	31.25
3061	AMEX	USG	Tue, Aug 29, 2000	31.63	32.31	31.44	31.63
3060	AMEX	USG	Mon, Aug 28, 2000	31.31	32.31	31.25	31.56
3059	AMEX	USG	Fri, Aug 25, 2000	30.81	31.38	30.81	31.25
3058	AMEX	USG	Thu, Aug 24, 2000	30.63	31.25	30.56	30.81
3057	AMEX	USG	Wed, Aug 23, 2000	31.00	31.38	31.00	31.25
3056	AMEX	USG	Tue, Aug 22, 2000	31.38	31.50	30.88	31.00
3055	AMEX	USG	Mon, Aug 21, 2000	31.31	31.88	31.25	31.31
3054	AMEX	USG	Fri, Aug 18, 2000	31.44	31.56	31.31	31.38
3053	AMEX	USG	Thu, Aug 17, 2000	31.75	31.88	31.00	31.56
3052	AMEX	USG	Wed, Aug 16, 2000	31.13	32.25	31.06	31.88
3051	AMEX	USG	Tue, Aug 15, 2000	31.81	32.00	31.38	31.56
3050	AMEX	USG	Mon, Aug 14, 2000	32.00	32.00	31.38	31.94
3049	AMEX	USG	Fri, Aug 11, 2000	31.44	32.94	31.44	32.00
3048	AMEX	USG	Thu, Aug 10, 2000	31.88	32.25	30.88	31.38
3047	AMEX	USG	Wed, Aug 9, 2000	32.44	33.44	31.81	32.00
3046	AMEX	USG	Tue, Aug 8, 2000	31.19	32.88	31.19	32.69
3045	AMEX	USG	Mon, Aug 7, 2000	30.00	31.19	30.00	31.19
3044	AMEX	USG	Fri, Aug 4, 2000	29.56	30.13	29.56	29.81
3043	AMEX	USG	Thu, Aug 3, 2000	29.63	30.19	29.50	29.75
3042	AMEX	USG	Wed, Aug 2, 2000	29.69	30.13	29.50	29.75
3041	AMEX	USG	Tue, Aug 1, 2000	30.00	30.00	29.13	29.94
3040	AMEX	USG	Mon, Jul 31, 2000	29.19	29.63	28.88	29.38
3039	AMEX	USG	Fri, Jul 28, 2000	28.38	29.13	28.38	28.94
3038	AMEX	USG	Thu, Jul 27, 2000	29.50	30.25	29.38	29.38
3037	AMEX	USG	Wed, Jul 26, 2000	30.06	30.13	29.25	29.50
3036	AMEX	USG	Tue, Jul 25, 2000	30.63	30.69	30.06	30.19
3035	AMEX	USG	Mon, Jul 24, 2000	31.00	31.13	30.56	30.88
3034	AMEX	USG	Fri, Jul 21, 2000	29.88	31.13	29.75	30.75
3033	AMEX	USG	Thu, Jul 20, 2000	31.50	31.75	29.44	29.50
3032	AMEX	USG	Wed, Jul 19, 2000	31.75	32.13	31.31	31.44
3031	AMEX	USG	Tue, Jul 18, 2000	31.81	32.25	31.63	31.81
3030	AMEX	USG	Mon, Jul 17, 2000	32.13	32.19	31.69	31.81
3029	AMEX	USG	Fri, Jul 14, 2000	33.13	33.25	32.31	32.31
3028	AMEX	USG	Thu, Jul 13, 2000	33.13	33.13	32.75	33.13
3027	AMEX	USG	Wed, Jul 12, 2000	32.44	33.13	32.44	32.63
3026	AMEX	USG	Tue, Jul 11, 2000	32.56	33.25	32.00	32.44
3025	AMEX	USG	Mon, Jul 10, 2000	31.81	33.00	31.75	32.81
3024	AMEX	USG	Fri, Jul 7, 2000	32.00	32.38	31.63	31.88
3023	AMEX	USG	Thu, Jul 6, 2000	32.88	32.88	31.50	31.75
3022	AMEX	USG	Wed, Jul 5, 2000	32.00	33.56	32.00	33.06
3021	AMEX	USG	Mon, Jul 3, 2000	30.56	32.81	30.56	32.50
3020	AMEX	USG	Fri, Jun 30, 2000	32.00	32.19	30.36	30.36
3019	AMEX	USG	Thu, Jun 29, 2000	31.88	32.50	31.50	32.13
3018	AMEX	USG	Wed, Jun 28, 2000	32.31	32.31	31.13	31.75
3017	AMEX	USG	Tue, Jun 27, 2000	31.13	32.44	30.81	32.06
3016	AMEX	USG	Mon, Jun 26, 2000	31.94	32.06	31.31	31.63
3015	AMEX	USG	Fri, Jun 23, 2000	32.88	32.88	31.38	31.56
3014	AMEX	USG	Thu, Jun 22, 2000	34.19	34.19	32.19	33.38
3013	AMEX	USG	Wed, Jun 21, 2000	35.31	35.50	34.13	34.19
3012	AMEX	USG	Tue, Jun 20, 2000	35.44	35.50	35.25	35.38
3011	AMEX	USG	Mon, Jun 19, 2000	35.69	35.75	35.44	35.50
3010	AMEX	USG	Fri, Jun 16, 2000	35.75	35.88	35.50	35.50
3009	AMEX	USG	Thu, Jun 15, 2000	36.44	36.44	35.06	36.00
3008	AMEX	USG	Wed, Jun 14, 2000	35.63	37.00	35.56	36.69
3007	AMEX	USG	Tue, Jun 13, 2000	36.13	36.50	35.38	35.44
3006	AMEX	USG	Mon, Jun 12, 2000	37.13	37.19	36.00	36.00
3005	AMEX	USG	Fri, Jun 9, 2000	37.25	37.63	36.75	37.25
3004	AMEX	USG	Thu, Jun 8, 2000	36.88	37.38	36.50	37.00
3003	AMEX	USG	Wed, Jun 7, 2000	37.75	37.88	36.25	36.50
3002	AMEX	USG	Tue, Jun 6, 2000	39.38	39.50	38.69	38.81
3001	AMEX	USG	Mon, Jun 5, 2000	39.06	39.50	38.31	39.50
3000	AMEX	USG	Fri, Jun 2, 2000	39.25	40.00	39.13	39.31
2999	AMEX	USG	Thu, Jun 1, 2000	37.94	39.25	37.94	38.63
2998	AMEX	USG	Wed, May 31, 2000	38.63	38.63	37.69	37.69
2997	AMEX	USG	Tue, May 30, 2000	38.06	39.00	38.00	38.75
2996	AMEX	USG	Fri, May 26, 2000	38.38	38.50	37.75	37.81
2995	AMEX	USG	Thu, May 25, 2000	39.13	39.19	38.00	38.63
2994	AMEX	USG	Wed, May 24, 2000	39.63	40.50	39.44	39.63
2993	AMEX	USG	Tue, May 23, 2000	40.56	40.56	39.50	39.56
2992	AMEX	USG	Mon, May 22, 2000	41.13	42.00	39.94	40.31
2991	AMEX	USG	Fri, May 19, 2000	39.63	42.00	38.13	41.31
2990	AMEX	USG	Thu, May 18, 2000	42.94	43.00	39.50	39.63
2989	AMEX	USG	Wed, May 17, 2000	43.75	43.75	43.00	43.06
2988	AMEX	USG	Tue, May 16, 2000	42.88	45.25	42.88	43.56
2987	AMEX	USG	Mon, May 15, 2000	42.13	44.00	42.13	42.94
2986	AMEX	USG	Fri, May 12, 2000	41.63	43.38	41.50	42.13
2985	AMEX	USG	Thu, May 11, 2000	41.63	42.25	40.50	41.63
2984	AMEX	USG	Wed, May 10, 2000	42.75	43.44	41.69	41.81
2983	AMEX	USG	Tue, May 9, 2000	41.94	43.25	41.50	43.00
2982	AMEX	USG	Mon, May 8, 2000	42.56	42.56	41.50	41.94
2981	AMEX	USG	Fri, May 5, 2000	43.00	43.88	42.50	42.56
2980	AMEX	USG	Thu, May 4, 2000	44.06	44.06	43.00	43.13
2979	AMEX	USG	Wed, May 3, 2000	44.25	44.94	43.75	44.06
2978	AMEX	USG	Tue, May 2, 2000	44.00	45.56	44.00	44.19
2977	AMEX	USG	Mon, May 1, 2000	42.00	44.63	42.00	43.94
2976	AMEX	USG	Fri, Apr 28, 2000	42.63	42.81	41.75	41.75
2975	AMEX	USG	Thu, Apr 27, 2000	43.88	44.38	42.25	42.44
2974	AMEX	USG	Wed, Apr 26, 2000	44.69	44.88	44.00	44.06
2973	AMEX	USG	Tue, Apr 25, 2000	44.00	44.50	43.88	44.31
2972	AMEX	USG	Mon, Apr 24, 2000	42.00	44.75	42.00	43.81
2971	AMEX	USG	Thu, Apr 20, 2000	40.50	42.56	40.38	42.13
2970	AMEX	USG	Wed, Apr 19, 2000	40.13	41.75	40.06	40.44
2969	AMEX	USG	Tue, Apr 18, 2000	39.13	41.38	38.00	39.56
2968	AMEX	USG	Mon, Apr 17, 2000	40.25	41.44	38.56	39.13
2967	AMEX	USG	Fri, Apr 14, 2000	43.63	43.63	40.00	40.00
2966	AMEX	USG	Thu, Apr 13, 2000	43.25	45.00	43.19	43.63
2965	AMEX	USG	Wed, Apr 12, 2000	39.88	43.13	39.50	42.50
2964	AMEX	USG	Tue, Apr 11, 2000	39.69	40.75	39.69	39.75
2963	AMEX	USG	Mon, Apr 10, 2000	37.44	40.19	37.06	39.69
2962	AMEX	USG	Fri, Apr 7, 2000	39.06	39.81	37.00	37.44
2961	AMEX	USG	Thu, Apr 6, 2000	40.00	40.63	39.19	39.31
2960	AMEX	USG	Wed, Apr 5, 2000	41.25	42.63	40.92	41.50
2959	AMEX	USG	Tue, Apr 4, 2000	41.50	42.50	40.00	40.00
2958	AMEX	USG	Mon, Apr 3, 2000	41.94	42.38	41.25	41.25
2957	AMEX	USG	Fri, Mar 31, 2000	40.06	43.00	40.06	41.94
2956	AMEX	USG	Thu, Mar 30, 2000	40.63	41.31	39.69	40.00
2955	AMEX	USG	Wed, Mar 29, 2000	39.13	40.50	39.13	40.13
2954	AMEX	USG	Tue, Mar 28, 2000	40.50	40.50	38.88	38.88
2953	AMEX	USG	Mon, Mar 27, 2000	40.00	40.81	39.63	39.63
2952	AMEX	USG	Fri, Mar 24, 2000	39.00	39.75	38.19	39.44
2951	AMEX	USG	Thu, Mar 23, 2000	36.75	38.50	36.75	38.19
2950	AMEX	USG	Wed, Mar 22, 2000	37.25	37.38	36.63	36.88
2949	AMEX	USG	Tue, Mar 21, 2000	37.75	37.88	37.06	37.06
2948	AMEX	USG	Mon, Mar 20, 2000	37.50	38.31	37.50	37.69
2947	AMEX	USG	Fri, Mar 17, 2000	36.63	38.50	36.63	37.56
2946	AMEX	USG	Thu, Mar 16, 2000	32.81	39.13	32.81	37.38
2945	AMEX	USG	Wed, Mar 15, 2000	31.50	33.81	31.50	32.31
2944	AMEX	USG	Tue, Mar 14, 2000	32.25	32.69	31.50	31.50
2943	AMEX	USG	Mon, Mar 13, 2000	32.25	32.81	31.88	32.06
2942	AMEX	USG	Fri, Mar 10, 2000	31.63	32.81	31.25	32.13
2941	AMEX	USG	Thu, Mar 9, 2000	32.19	32.75	31.31	31.81
2940	AMEX	USG	Wed, Mar 8, 2000	32.00	32.31	31.25	31.94
2939	AMEX	USG	Tue, Mar 7, 2000	32.50	32.63	31.81	31.94
2938	AMEX	USG	Mon, Mar 6, 2000	33.00	33.25	32.56	32.88
2937	AMEX	USG	Fri, Mar 3, 2000	32.81	34.00	32.63	32.88
2936	AMEX	USG	Thu, Mar 2, 2000	33.38	33.38	32.00	32.94
2935	AMEX	USG	Wed, Mar 1, 2000	32.50	33.13	31.81	33.00
2934	AMEX	USG	Tue, Feb 29, 2000	32.50	33.75	32.13	32.50
2933	AMEX	USG	Mon, Feb 28, 2000	32.00	33.13	31.56	32.13
2932	AMEX	USG	Fri, Feb 25, 2000	33.25	33.25	30.75	30.75
2931	AMEX	USG	Thu, Feb 24, 2000	33.38	33.63	33.19	33.25
2930	AMEX	USG	Wed, Feb 23, 2000	33.13	34.13	33.13	33.75
2929	AMEX	USG	Tue, Feb 22, 2000	33.81	34.13	33.06	33.50
2928	AMEX	USG	Fri, Feb 18, 2000	35.38	35.44	33.63	34.06
2927	AMEX	USG	Thu, Feb 17, 2000	36.25	36.50	35.50	35.56
2926	AMEX	USG	Wed, Feb 16, 2000	36.38	36.81	36.13	36.38
2925	AMEX	USG	Tue, Feb 15, 2000	36.75	37.00	36.38	36.63
2924	AMEX	USG	Mon, Feb 14, 2000	36.63	36.94	36.13	36.50
2923	AMEX	USG	Fri, Feb 11, 2000	36.25	37.00	36.19	36.44
2922	AMEX	USG	Thu, Feb 10, 2000	37.19	37.19	35.88	36.13
2921	AMEX	USG	Wed, Feb 9, 2000	37.69	37.75	36.81	37.13
2920	AMEX	USG	Tue, Feb 8, 2000	37.50	37.94	37.50	37.75
2919	AMEX	USG	Mon, Feb 7, 2000	38.19	38.31	37.25	37.25
2918	AMEX	USG	Fri, Feb 4, 2000	38.25	39.13	37.63	38.06
2917	AMEX	USG	Thu, Feb 3, 2000	38.38	38.75	37.50	38.00
2916	AMEX	USG	Wed, Feb 2, 2000	37.69	38.69	37.25	38.13
2915	AMEX	USG	Tue, Feb 1, 2000	37.63	38.44	37.38	37.69
2914	AMEX	USG	Mon, Jan 31, 2000	38.94	40.25	37.50	37.63
2913	AMEX	USG	Fri, Jan 28, 2000	39.25	41.50	38.69	39.13
2912	AMEX	USG	Thu, Jan 27, 2000	36.44	39.38	36.44	38.63
2911	AMEX	USG	Wed, Jan 26, 2000	35.75	37.75	35.13	35.94
2910	AMEX	USG	Tue, Jan 25, 2000	36.88	37.56	35.63	35.63
2909	AMEX	USG	Mon, Jan 24, 2000	37.75	38.31	36.50	37.00
2908	AMEX	USG	Fri, Jan 21, 2000	38.38	38.75	37.75	38.75
2907	AMEX	USG	Thu, Jan 20, 2000	39.50	40.38	38.38	38.81
2906	AMEX	USG	Wed, Jan 19, 2000	39.88	40.88	39.50	39.88
2905	AMEX	USG	Tue, Jan 18, 2000	41.69	41.69	40.63	40.94
2904	AMEX	USG	Fri, Jan 14, 2000	43.00	43.00	41.25	41.63
2903	AMEX	USG	Thu, Jan 13, 2000	43.13	44.31	42.44	42.56
2902	AMEX	USG	Wed, Jan 12, 2000	44.75	45.38	42.50	42.50
2901	AMEX	USG	Tue, Jan 11, 2000	46.13	46.63	44.25	44.25
2900	AMEX	USG	Mon, Jan 10, 2000	45.38	46.94	45.25	46.13
2899	AMEX	USG	Fri, Jan 7, 2000	45.38	46.69	44.63	46.13
2898	AMEX	USG	Thu, Jan 6, 2000	45.81	45.81	44.75	45.38
2897	AMEX	USG	Wed, Jan 5, 2000	44.81	46.06	44.81	46.06
2896	AMEX	USG	Tue, Jan 4, 2000	46.00	46.25	44.81	44.94
2895	AMEX	USG	Mon, Jan 3, 2000	46.88	48.00	46.31	46.38
2894	AMEX	USG	Fri, Dec 31, 1999	46.50	47.31	46.38	47.13
2893	AMEX	USG	Thu, Dec 30, 1999	46.19	47.25	46.13	46.63
2892	AMEX	USG	Wed, Dec 29, 1999	46.13	46.94	45.81	46.69
2891	AMEX	USG	Tue, Dec 28, 1999	46.31	46.81	46.00	46.00
2890	AMEX	USG	Mon, Dec 27, 1999	47.69	47.69	45.63	46.06
2889	AMEX	USG	Thu, Dec 23, 1999	47.13	47.94	46.50	47.44
2888	AMEX	USG	Wed, Dec 22, 1999	46.31	47.81	46.25	47.13
2887	AMEX	USG	Tue, Dec 21, 1999	45.56	46.50	45.56	45.81
2886	AMEX	USG	Mon, Dec 20, 1999	46.19	46.50	45.13	45.44
2885	AMEX	USG	Fri, Dec 17, 1999	44.50	46.25	44.50	45.94
2884	AMEX	USG	Thu, Dec 16, 1999	45.38	45.38	44.22	45.25
2883	AMEX	USG	Wed, Dec 15, 1999	44.69	46.50	44.13	44.81
2882	AMEX	USG	Tue, Dec 14, 1999	44.69	45.00	44.25	44.44
2881	AMEX	USG	Mon, Dec 13, 1999	46.13	46.13	44.13	45.02
2880	AMEX	USG	Fri, Dec 10, 1999	45.00	45.88	44.00	45.50
2879	AMEX	USG	Thu, Dec 9, 1999	45.38	45.38	43.69	44.75
2878	AMEX	USG	Wed, Dec 8, 1999	46.50	46.56	45.38	45.63
2877	AMEX	USG	Tue, Dec 7, 1999	47.63	48.13	46.50	46.63
2876	AMEX	USG	Mon, Dec 6, 1999	48.19	48.38	47.50	47.69
2875	AMEX	USG	Fri, Dec 3, 1999	48.00	48.63	47.88	48.13
2874	AMEX	USG	Thu, Dec 2, 1999	48.00	48.00	47.25	47.75
2873	AMEX	USG	Wed, Dec 1, 1999	49.88	49.88	47.50	47.94
2872	AMEX	USG	Tue, Nov 30, 1999	48.75	49.75	48.75	49.63
2871	AMEX	USG	Mon, Nov 29, 1999	49.50	49.69	47.50	48.88
2870	AMEX	USG	Fri, Nov 26, 1999	49.00	49.25	48.50	49.25
2869	AMEX	USG	Wed, Nov 24, 1999	49.75	49.75	48.00	48.81
2868	AMEX	USG	Tue, Nov 23, 1999	51.69	52.13	49.88	50.00
2867	AMEX	USG	Mon, Nov 22, 1999	52.06	52.38	51.56	51.88
2866	AMEX	USG	Fri, Nov 19, 1999	51.38	51.56	50.88	51.56
2865	AMEX	USG	Thu, Nov 18, 1999	51.38	51.94	51.00	51.50
2864	AMEX	USG	Wed, Nov 17, 1999	50.19	50.94	49.00	50.94
2863	AMEX	USG	Tue, Nov 16, 1999	48.81	50.75	48.19	50.38
2862	AMEX	USG	Mon, Nov 15, 1999	48.13	49.00	48.13	48.56
2861	AMEX	USG	Fri, Nov 12, 1999	47.88	47.94	47.06	47.94
2860	AMEX	USG	Thu, Nov 11, 1999	47.69	48.38	47.50	47.63
2859	AMEX	USG	Wed, Nov 10, 1999	47.94	48.63	47.31	47.94
2858	AMEX	USG	Tue, Nov 9, 1999	49.00	49.06	47.81	48.19
2857	AMEX	USG	Mon, Nov 8, 1999	49.94	49.94	47.88	48.75
2856	AMEX	USG	Fri, Nov 5, 1999	49.06	50.25	49.06	49.81
2855	AMEX	USG	Thu, Nov 4, 1999	49.00	49.38	48.75	49.19
2854	AMEX	USG	Wed, Nov 3, 1999	49.25	49.75	48.81	49.19
2853	AMEX	USG	Tue, Nov 2, 1999	47.69	49.00	47.56	49.00
2852	AMEX	USG	Mon, Nov 1, 1999	49.38	49.38	47.63	47.94
2851	AMEX	USG	Fri, Oct 29, 1999	48.00	49.88	47.69	49.50
2850	AMEX	USG	Thu, Oct 28, 1999	47.50	48.63	47.06	48.00
2849	AMEX	USG	Wed, Oct 27, 1999	45.19	48.38	44.88	47.00
2848	AMEX	USG	Tue, Oct 26, 1999	43.00	46.75	43.00	45.31
2847	AMEX	USG	Mon, Oct 25, 1999	41.88	42.75	41.13	42.69
2846	AMEX	USG	Fri, Oct 22, 1999	43.13	43.88	42.06	42.50
2845	AMEX	USG	Thu, Oct 21, 1999	43.00	43.88	41.75	43.13
2844	AMEX	USG	Wed, Oct 20, 1999	46.50	46.50	43.50	43.88
2843	AMEX	USG	Tue, Oct 19, 1999	46.63	47.63	46.00	46.50
2842	AMEX	USG	Mon, Oct 18, 1999	45.13	46.75	45.13	46.13
2841	AMEX	USG	Fri, Oct 15, 1999	44.75	44.94	44.00	44.56
2840	AMEX	USG	Thu, Oct 14, 1999	45.50	45.50	44.75	45.13
2839	AMEX	USG	Wed, Oct 13, 1999	46.75	46.75	45.25	45.25
2838	AMEX	USG	Tue, Oct 12, 1999	48.88	48.88	46.50	46.75
2837	AMEX	USG	Mon, Oct 11, 1999	48.13	49.06	47.81	49.06
2836	AMEX	USG	Fri, Oct 8, 1999	48.38	49.38	48.38	48.38
2835	AMEX	USG	Thu, Oct 7, 1999	47.56	48.81	47.25	48.50
2834	AMEX	USG	Wed, Oct 6, 1999	47.75	48.63	47.06	47.44
2833	AMEX	USG	Tue, Oct 5, 1999	49.00	49.75	47.75	48.00
2832	AMEX	USG	Mon, Oct 4, 1999	48.31	49.38	48.31	49.00
2831	AMEX	USG	Fri, Oct 1, 1999	48.00	49.13	47.50	48.06
2830	AMEX	USG	Thu, Sep 30, 1999	47.00	48.38	46.81	47.63
2829	AMEX	USG	Wed, Sep 29, 1999	48.56	48.56	46.44	47.00
2828	AMEX	USG	Tue, Sep 28, 1999	50.06	50.06	47.00	48.56
2827	AMEX	USG	Mon, Sep 27, 1999	49.94	50.44	49.63	50.06
2826	AMEX	USG	Fri, Sep 24, 1999	50.38	50.38	49.25	49.88
2825	AMEX	USG	Thu, Sep 23, 1999	51.00	51.38	50.00	50.13
2824	AMEX	USG	Wed, Sep 22, 1999	51.88	52.13	51.00	51.13
2823	AMEX	USG	Tue, Sep 21, 1999	51.06	52.38	51.00	51.94
2822	AMEX	USG	Mon, Sep 20, 1999	51.81	52.00	51.13	51.56
2821	AMEX	USG	Fri, Sep 17, 1999	52.50	53.00	51.31	51.81
2820	AMEX	USG	Thu, Sep 16, 1999	53.06	53.06	51.75	52.69
2819	AMEX	USG	Wed, Sep 15, 1999	52.00	53.13	51.13	52.81
2818	AMEX	USG	Tue, Sep 14, 1999	50.38	51.94	50.13	51.94
2817	AMEX	USG	Mon, Sep 13, 1999	49.75	50.50	49.56	50.31
2816	AMEX	USG	Fri, Sep 10, 1999	49.25	49.94	49.13	49.88
2815	AMEX	USG	Thu, Sep 9, 1999	49.63	49.63	48.38	49.44
2814	AMEX	USG	Wed, Sep 8, 1999	50.44	50.63	49.63	49.88
2813	AMEX	USG	Tue, Sep 7, 1999	50.63	50.94	50.19	50.56
2812	AMEX	USG	Fri, Sep 3, 1999	49.38	51.13	49.38	50.63
2811	AMEX	USG	Thu, Sep 2, 1999	48.50	49.25	47.13	49.13
2810	AMEX	USG	Wed, Sep 1, 1999	49.00	49.06	48.06	48.44
2809	AMEX	USG	Tue, Aug 31, 1999	49.06	49.50	48.25	49.00
2808	AMEX	USG	Mon, Aug 30, 1999	49.75	50.00	48.88	49.06
2807	AMEX	USG	Fri, Aug 27, 1999	50.13	50.50	49.06	49.13
2806	AMEX	USG	Thu, Aug 26, 1999	48.81	50.50	48.50	50.13
2805	AMEX	USG	Wed, Aug 25, 1999	50.00	50.75	48.13	48.44
2804	AMEX	USG	Tue, Aug 24, 1999	50.00	50.00	49.13	49.50
2803	AMEX	USG	Mon, Aug 23, 1999	50.13	50.81	49.50	49.50
2802	AMEX	USG	Fri, Aug 20, 1999	50.75	51.00	50.00	50.38
2801	AMEX	USG	Thu, Aug 19, 1999	50.00	50.38	49.63	50.38
2800	AMEX	USG	Wed, Aug 18, 1999	50.38	50.44	49.88	50.38
2799	AMEX	USG	Tue, Aug 17, 1999	51.06	51.56	50.00	50.13
2798	AMEX	USG	Mon, Aug 16, 1999	50.25	50.94	49.50	50.88
2797	AMEX	USG	Fri, Aug 13, 1999	49.31	50.69	49.31	50.25
2796	AMEX	USG	Thu, Aug 12, 1999	49.13	49.75	49.06	49.19
2795	AMEX	USG	Wed, Aug 11, 1999	49.63	49.63	48.50	49.00
2794	AMEX	USG	Tue, Aug 10, 1999	49.00	51.13	48.00	49.94
2793	AMEX	USG	Mon, Aug 9, 1999	49.63	50.38	49.13	49.13
2792	AMEX	USG	Fri, Aug 6, 1999	50.25	50.25	49.06	49.50
2791	AMEX	USG	Thu, Aug 5, 1999	51.50	52.44	50.31	51.00
2790	AMEX	USG	Wed, Aug 4, 1999	52.25	52.88	51.25	51.50
2789	AMEX	USG	Tue, Aug 3, 1999	52.75	53.25	52.06	52.13
2788	AMEX	USG	Mon, Aug 2, 1999	53.94	54.63	52.50	52.56
2787	AMEX	USG	Fri, Jul 30, 1999	54.25	54.63	53.50	53.69
2786	AMEX	USG	Thu, Jul 29, 1999	55.63	55.63	53.50	54.13
2785	AMEX	USG	Wed, Jul 28, 1999	56.38	56.38	55.63	55.75
2784	AMEX	USG	Tue, Jul 27, 1999	55.25	56.63	55.19	55.75
2783	AMEX	USG	Mon, Jul 26, 1999	56.00	56.00	54.25	55.13
2782	AMEX	USG	Fri, Jul 23, 1999	57.25	58.13	56.00	56.00
2781	AMEX	USG	Thu, Jul 22, 1999	57.44	57.88	56.50	57.06
2780	AMEX	USG	Wed, Jul 21, 1999	58.00	58.25	57.13	57.44
2779	AMEX	USG	Tue, Jul 20, 1999	59.06	59.06	56.88	57.44
2778	AMEX	USG	Mon, Jul 19, 1999	59.88	60.75	59.00	59.31
2777	AMEX	USG	Fri, Jul 16, 1999	58.75	60.63	58.75	60.50
2776	AMEX	USG	Thu, Jul 15, 1999	58.50	58.69	57.63	58.63
2775	AMEX	USG	Wed, Jul 14, 1999	59.50	59.50	57.75	58.63
2774	AMEX	USG	Tue, Jul 13, 1999	59.50	59.56	58.75	59.19
2773	AMEX	USG	Mon, Jul 12, 1999	59.38	60.63	58.63	59.50
2772	AMEX	USG	Fri, Jul 9, 1999	58.75	59.81	57.81	59.50
2771	AMEX	USG	Thu, Jul 8, 1999	57.50	59.13	57.50	58.88
2770	AMEX	USG	Wed, Jul 7, 1999	57.13	58.38	57.13	57.50
2769	AMEX	USG	Tue, Jul 6, 1999	56.63	58.00	56.63	57.38
2768	AMEX	USG	Fri, Jul 2, 1999	55.81	56.25	55.25	56.00
2767	AMEX	USG	Thu, Jul 1, 1999	56.00	56.13	55.13	55.81
2766	AMEX	USG	Wed, Jun 30, 1999	56.25	56.75	54.88	56.00
2765	AMEX	USG	Tue, Jun 29, 1999	55.00	55.88	55.00	55.88
2764	AMEX	USG	Mon, Jun 28, 1999	54.38	55.25	54.31	55.00
2763	AMEX	USG	Fri, Jun 25, 1999	53.75	54.25	53.50	53.88
2762	AMEX	USG	Thu, Jun 24, 1999	54.25	54.38	53.25	53.88
2761	AMEX	USG	Wed, Jun 23, 1999	54.56	55.19	54.25	54.50
2760	AMEX	USG	Tue, Jun 22, 1999	54.63	55.25	54.56	54.75
2759	AMEX	USG	Mon, Jun 21, 1999	54.31	54.88	53.50	54.50
2758	AMEX	USG	Fri, Jun 18, 1999	53.19	54.88	53.19	54.31
2757	AMEX	USG	Thu, Jun 17, 1999	55.13	55.88	54.44	54.69
2756	AMEX	USG	Wed, Jun 16, 1999	54.88	55.94	54.75	54.88
2755	AMEX	USG	Tue, Jun 15, 1999	54.81	55.38	54.25	54.50
2754	AMEX	USG	Mon, Jun 14, 1999	54.31	55.13	53.25	54.75
2753	AMEX	USG	Fri, Jun 11, 1999	54.88	55.00	54.19	54.56
2752	AMEX	USG	Thu, Jun 10, 1999	57.06	57.06	54.88	54.88
2751	AMEX	USG	Wed, Jun 9, 1999	57.25	57.25	56.25	56.81
2750	AMEX	USG	Tue, Jun 8, 1999	55.88	57.50	55.88	57.19
2749	AMEX	USG	Mon, Jun 7, 1999	55.94	56.44	55.50	55.69
2748	AMEX	USG	Fri, Jun 4, 1999	54.81	56.00	54.31	55.81
2747	AMEX	USG	Thu, Jun 3, 1999	55.44	55.50	54.44	54.75
2746	AMEX	USG	Wed, Jun 2, 1999	55.13	55.69	54.56	55.69
2745	AMEX	USG	Tue, Jun 1, 1999	56.75	57.19	55.19	55.38
2744	AMEX	USG	Fri, May 28, 1999	55.19	57.75	55.13	56.63
2743	AMEX	USG	Thu, May 27, 1999	55.75	55.88	54.63	54.94
2742	AMEX	USG	Wed, May 26, 1999	56.25	56.69	54.88	55.75
2741	AMEX	USG	Tue, May 25, 1999	56.19	57.06	56.19	56.38
2740	AMEX	USG	Mon, May 24, 1999	57.50	58.25	55.81	56.06
2739	AMEX	USG	Fri, May 21, 1999	56.88	57.44	56.25	57.25
2738	AMEX	USG	Thu, May 20, 1999	57.00	57.25	56.25	56.94
2737	AMEX	USG	Wed, May 19, 1999	57.00	57.50	56.50	56.75
2736	AMEX	USG	Tue, May 18, 1999	56.50	58.75	56.50	57.00
2735	AMEX	USG	Mon, May 17, 1999	58.81	58.81	56.38	56.75
2734	AMEX	USG	Fri, May 14, 1999	59.38	59.38	58.56	58.56
2733	AMEX	USG	Thu, May 13, 1999	59.25	59.88	58.75	59.31
2732	AMEX	USG	Wed, May 12, 1999	59.25	59.50	58.00	59.19
2731	AMEX	USG	Tue, May 11, 1999	60.44	60.88	58.75	59.06
2730	AMEX	USG	Mon, May 10, 1999	59.69	61.75	59.56	60.44
2729	AMEX	USG	Fri, May 7, 1999	59.13	60.38	59.13	59.63
2728	AMEX	USG	Thu, May 6, 1999	59.13	59.88	58.88	58.88
2727	AMEX	USG	Wed, May 5, 1999	58.69	59.94	58.69	58.94
2726	AMEX	USG	Tue, May 4, 1999	58.38	59.69	58.25	58.50
2725	AMEX	USG	Mon, May 3, 1999	58.31	58.38	57.50	57.81
2724	AMEX	USG	Fri, Apr 30, 1999	60.00	60.00	57.50	58.38
2723	AMEX	USG	Thu, Apr 29, 1999	61.38	61.38	59.69	60.00
2722	AMEX	USG	Wed, Apr 28, 1999	60.06	61.63	60.06	61.50
2721	AMEX	USG	Tue, Apr 27, 1999	59.75	60.25	59.25	60.06
2720	AMEX	USG	Mon, Apr 26, 1999	62.25	62.75	59.50	59.75
2719	AMEX	USG	Fri, Apr 23, 1999	63.25	63.25	62.13	62.25
2718	AMEX	USG	Thu, Apr 22, 1999	63.63	63.63	62.56	63.25
2717	AMEX	USG	Wed, Apr 21, 1999	62.50	65.00	62.13	64.19
2716	AMEX	USG	Tue, Apr 20, 1999	63.00	64.50	61.00	64.31
2715	AMEX	USG	Mon, Apr 19, 1999	58.50	64.50	58.38	63.19
2714	AMEX	USG	Fri, Apr 16, 1999	58.56	59.31	57.63	58.13
2713	AMEX	USG	Thu, Apr 15, 1999	55.00	59.00	55.00	58.81
2712	AMEX	USG	Wed, Apr 14, 1999	53.38	56.25	53.31	55.00
2711	AMEX	USG	Tue, Apr 13, 1999	54.44	54.50	53.38	53.38
2710	AMEX	USG	Mon, Apr 12, 1999	54.75	54.75	53.88	54.50
2709	AMEX	USG	Fri, Apr 9, 1999	53.50	55.00	53.50	55.00
2708	AMEX	USG	Thu, Apr 8, 1999	53.00	53.75	52.88	53.50
2707	AMEX	USG	Wed, Apr 7, 1999	53.06	53.19	52.88	53.00
2706	AMEX	USG	Tue, Apr 6, 1999	53.00	53.63	52.75	53.19
2705	AMEX	USG	Mon, Apr 5, 1999	53.13	53.75	52.75	53.00
2704	AMEX	USG	Thu, Apr 1, 1999	51.63	52.94	51.44	52.75
2703	AMEX	USG	Wed, Mar 31, 1999	51.38	51.88	51.19	51.38
2702	AMEX	USG	Tue, Mar 30, 1999	51.25	51.44	50.75	51.00
2701	AMEX	USG	Mon, Mar 29, 1999	51.13	51.81	51.13	51.38
2700	AMEX	USG	Fri, Mar 26, 1999	51.19	51.88	50.50	51.13
2699	AMEX	USG	Thu, Mar 25, 1999	49.00	51.75	48.88	51.44
2698	AMEX	USG	Wed, Mar 24, 1999	47.63	49.25	47.19	49.00
2697	AMEX	USG	Tue, Mar 23, 1999	48.00	48.13	47.00	47.63
2696	AMEX	USG	Mon, Mar 22, 1999	47.94	48.00	47.56	47.81
2695	AMEX	USG	Fri, Mar 19, 1999	48.00	48.00	47.50	47.75
2694	AMEX	USG	Thu, Mar 18, 1999	47.63	48.38	47.50	47.63
2693	AMEX	USG	Wed, Mar 17, 1999	47.25	48.00	47.13	47.50
2692	AMEX	USG	Tue, Mar 16, 1999	46.69	47.88	46.25	47.44
2691	AMEX	USG	Mon, Mar 15, 1999	48.00	48.25	46.25	46.63
2690	AMEX	USG	Fri, Mar 12, 1999	47.81	48.50	47.25	47.56
2689	AMEX	USG	Thu, Mar 11, 1999	47.63	48.13	47.13	47.81
2688	AMEX	USG	Wed, Mar 10, 1999	47.75	48.75	47.38	47.69
2687	AMEX	USG	Tue, Mar 9, 1999	47.88	48.38	44.75	46.00
2686	AMEX	USG	Mon, Mar 8, 1999	49.13	49.25	47.88	47.88
2685	AMEX	USG	Fri, Mar 5, 1999	48.50	49.25	48.50	49.25
2684	AMEX	USG	Thu, Mar 4, 1999	48.13	48.19	47.75	47.88
2683	AMEX	USG	Wed, Mar 3, 1999	49.63	49.63	48.00	48.31
2682	AMEX	USG	Tue, Mar 2, 1999	50.25	50.25	49.38	49.63
2681	AMEX	USG	Mon, Mar 1, 1999	50.13	50.44	49.50	50.19
2680	AMEX	USG	Fri, Feb 26, 1999	50.75	50.88	49.88	50.13
2679	AMEX	USG	Thu, Feb 25, 1999	52.25	52.38	50.75	50.75
2678	AMEX	USG	Wed, Feb 24, 1999	53.00	53.31	52.38	52.50
2677	AMEX	USG	Tue, Feb 23, 1999	52.63	53.38	52.31	53.13
2676	AMEX	USG	Mon, Feb 22, 1999	52.38	52.75	52.19	52.50
2675	AMEX	USG	Fri, Feb 19, 1999	53.13	53.13	52.00	52.25
2674	AMEX	USG	Thu, Feb 18, 1999	53.63	53.63	52.81	53.13
2673	AMEX	USG	Wed, Feb 17, 1999	53.75	54.44	53.75	53.88
2672	AMEX	USG	Tue, Feb 16, 1999	54.00	54.38	53.75	54.25
2671	AMEX	USG	Fri, Feb 12, 1999	54.63	54.63	53.00	53.75
2670	AMEX	USG	Thu, Feb 11, 1999	54.63	54.81	54.06	54.38
2669	AMEX	USG	Wed, Feb 10, 1999	54.88	55.19	54.88	54.88
2668	AMEX	USG	Tue, Feb 9, 1999	54.63	55.25	53.81	54.81
2667	AMEX	USG	Mon, Feb 8, 1999	56.25	56.25	54.31	54.63
2666	AMEX	USG	Fri, Feb 5, 1999	56.13	56.69	55.81	56.50
2665	AMEX	USG	Thu, Feb 4, 1999	55.75	56.75	55.56	56.31
2664	AMEX	USG	Wed, Feb 3, 1999	55.69	55.81	55.00	55.75
2663	AMEX	USG	Tue, Feb 2, 1999	56.50	56.50	55.50	55.94
2662	AMEX	USG	Mon, Feb 1, 1999	57.00	58.38	56.13	56.75
2661	AMEX	USG	Fri, Jan 29, 1999	54.63	57.38	54.63	56.56
2660	AMEX	USG	Thu, Jan 28, 1999	53.63	55.50	53.63	54.88
2659	AMEX	USG	Wed, Jan 27, 1999	51.88	54.50	51.88	53.63
2658	AMEX	USG	Tue, Jan 26, 1999	50.50	52.00	50.44	51.81
2657	AMEX	USG	Mon, Jan 25, 1999	51.00	51.00	50.19	50.63
2656	AMEX	USG	Fri, Jan 22, 1999	49.63	52.50	49.63	51.13
2655	AMEX	USG	Thu, Jan 21, 1999	50.25	50.50	49.25	50.25
2654	AMEX	USG	Wed, Jan 20, 1999	50.25	50.75	50.06	50.44
2653	AMEX	USG	Tue, Jan 19, 1999	49.38	50.25	49.00	50.25
2652	AMEX	USG	Fri, Jan 15, 1999	47.94	48.75	47.94	48.75
2651	AMEX	USG	Thu, Jan 14, 1999	48.44	48.75	47.63	47.94
2650	AMEX	USG	Wed, Jan 13, 1999	48.63	48.88	47.88	48.56
2649	AMEX	USG	Tue, Jan 12, 1999	50.31	50.31	49.50	49.50
2648	AMEX	USG	Mon, Jan 11, 1999	50.38	50.63	49.88	50.56
2647	AMEX	USG	Fri, Jan 8, 1999	50.63	51.13	50.13	50.75
2646	AMEX	USG	Thu, Jan 7, 1999	50.88	51.06	50.00	50.50
2645	AMEX	USG	Wed, Jan 6, 1999	52.38	52.75	51.50	51.69
2644	AMEX	USG	Tue, Jan 5, 1999	51.88	53.00	51.88	52.38
2643	AMEX	USG	Mon, Jan 4, 1999	51.13	51.75	50.50	51.38
2642	AMEX	USG	Thu, Dec 31, 1998	50.63	51.63	50.06	50.94
2641	AMEX	USG	Wed, Dec 30, 1998	50.13	50.88	49.69	50.63
2640	AMEX	USG	Tue, Dec 29, 1998	50.50	50.56	49.06	50.19
2639	AMEX	USG	Mon, Dec 28, 1998	49.94	51.00	49.50	50.75
2638	AMEX	USG	Thu, Dec 24, 1998	49.75	50.00	49.63	49.69
2637	AMEX	USG	Wed, Dec 23, 1998	48.00	50.00	48.00	49.81
2636	AMEX	USG	Tue, Dec 22, 1998	49.63	50.50	49.00	49.13
2635	AMEX	USG	Mon, Dec 21, 1998	47.38	49.69	46.88	49.69
2634	AMEX	USG	Fri, Dec 18, 1998	45.75	48.88	45.69	47.63
2633	AMEX	USG	Thu, Dec 17, 1998	43.00	46.25	43.00	46.25
2632	AMEX	USG	Wed, Dec 16, 1998	43.63	44.00	42.75	42.75
2631	AMEX	USG	Tue, Dec 15, 1998	44.50	44.69	43.19	43.50
2630	AMEX	USG	Mon, Dec 14, 1998	46.00	46.00	44.50	44.50
2629	AMEX	USG	Fri, Dec 11, 1998	46.88	46.94	45.25	45.88
2628	AMEX	USG	Thu, Dec 10, 1998	46.50	47.13	45.88	47.00
2627	AMEX	USG	Wed, Dec 9, 1998	47.31	47.31	46.25	46.25
2626	AMEX	USG	Tue, Dec 8, 1998	48.06	48.13	47.44	47.56
2625	AMEX	USG	Mon, Dec 7, 1998	47.88	48.31	47.63	48.00
2624	AMEX	USG	Fri, Dec 4, 1998	48.00	48.50	47.81	47.88
2623	AMEX	USG	Thu, Dec 3, 1998	48.94	48.94	47.75	47.81
2622	AMEX	USG	Wed, Dec 2, 1998	49.13	49.13	48.75	48.94
2621	AMEX	USG	Tue, Dec 1, 1998	49.31	49.38	48.75	49.38
2620	AMEX	USG	Mon, Nov 30, 1998	49.69	50.25	49.25	49.44
2619	AMEX	USG	Fri, Nov 27, 1998	49.88	49.88	49.63	49.69
2618	AMEX	USG	Wed, Nov 25, 1998	48.88	49.69	48.88	49.63
2617	AMEX	USG	Tue, Nov 24, 1998	48.50	50.00	48.50	49.00
2616	AMEX	USG	Mon, Nov 23, 1998	49.00	49.00	48.38	48.50
2615	AMEX	USG	Fri, Nov 20, 1998	48.81	49.00	48.69	48.88
2614	AMEX	USG	Thu, Nov 19, 1998	48.75	49.00	48.63	48.94
2613	AMEX	USG	Wed, Nov 18, 1998	49.56	49.56	48.94	49.00
2612	AMEX	USG	Tue, Nov 17, 1998	48.31	49.75	47.94	49.56
2611	AMEX	USG	Mon, Nov 16, 1998	49.19	49.38	48.25	48.31
2610	AMEX	USG	Fri, Nov 13, 1998	49.25	49.75	49.19	49.19
2609	AMEX	USG	Thu, Nov 12, 1998	48.75	49.50	48.75	49.31
2608	AMEX	USG	Wed, Nov 11, 1998	49.50	49.63	49.00	49.00
2607	AMEX	USG	Tue, Nov 10, 1998	49.63	49.75	48.88	49.00
2606	AMEX	USG	Mon, Nov 9, 1998	50.00	50.00	49.25	49.75
2605	AMEX	USG	Fri, Nov 6, 1998	48.94	49.94	48.81	49.88
2604	AMEX	USG	Thu, Nov 5, 1998	48.63	49.06	48.31	49.00
2603	AMEX	USG	Wed, Nov 4, 1998	49.06	49.38	48.38	48.38
2602	AMEX	USG	Tue, Nov 3, 1998	49.00	49.88	48.81	48.94
2601	AMEX	USG	Mon, Nov 2, 1998	47.44	49.00	47.25	49.00
2600	AMEX	USG	Fri, Oct 30, 1998	47.75	48.00	47.56	47.69
2599	AMEX	USG	Thu, Oct 29, 1998	47.88	47.88	46.75	47.50
2598	AMEX	USG	Wed, Oct 28, 1998	48.13	48.44	47.75	47.75
2597	AMEX	USG	Tue, Oct 27, 1998	48.00	49.50	48.00	48.38
2596	AMEX	USG	Mon, Oct 26, 1998	47.31	48.50	46.63	47.81
2595	AMEX	USG	Fri, Oct 23, 1998	47.25	47.88	47.00	47.13
2594	AMEX	USG	Thu, Oct 22, 1998	47.00	47.94	46.56	47.06
2593	AMEX	USG	Wed, Oct 21, 1998	45.13	47.13	45.00	47.13
2592	AMEX	USG	Tue, Oct 20, 1998	44.25	45.56	44.25	44.88
2591	AMEX	USG	Mon, Oct 19, 1998	44.94	45.25	44.00	44.13
2590	AMEX	USG	Fri, Oct 16, 1998	40.69	44.44	40.69	44.06
2589	AMEX	USG	Thu, Oct 15, 1998	38.50	40.81	38.38	40.81
2588	AMEX	USG	Wed, Oct 14, 1998	37.69	38.44	37.50	38.25
2587	AMEX	USG	Tue, Oct 13, 1998	37.13	37.75	36.81	37.75
2586	AMEX	USG	Mon, Oct 12, 1998	36.75	37.50	36.75	36.88
2585	AMEX	USG	Fri, Oct 9, 1998	36.38	36.88	35.50	36.50
2584	AMEX	USG	Thu, Oct 8, 1998	39.25	39.25	36.00	36.75
2583	AMEX	USG	Wed, Oct 7, 1998	39.63	39.81	38.56	39.50
2582	AMEX	USG	Tue, Oct 6, 1998	40.81	40.81	39.25	39.50
2581	AMEX	USG	Mon, Oct 5, 1998	41.56	41.56	39.50	40.06
2580	AMEX	USG	Fri, Oct 2, 1998	42.31	42.31	40.75	41.56
2579	AMEX	USG	Thu, Oct 1, 1998	43.00	43.06	42.00	42.31
2578	AMEX	USG	Wed, Sep 30, 1998	45.13	45.13	43.25	43.25
2577	AMEX	USG	Tue, Sep 29, 1998	46.00	46.00	45.00	45.38
2576	AMEX	USG	Mon, Sep 28, 1998	46.88	47.38	46.00	46.13
2575	AMEX	USG	Fri, Sep 25, 1998	46.56	47.00	46.13	46.88
2574	AMEX	USG	Thu, Sep 24, 1998	47.13	47.13	46.56	46.69
2573	AMEX	USG	Wed, Sep 23, 1998	46.38	47.00	46.25	46.88
2572	AMEX	USG	Tue, Sep 22, 1998	46.88	47.06	46.25	46.25
2571	AMEX	USG	Mon, Sep 21, 1998	46.25	47.00	45.56	46.25
2570	AMEX	USG	Fri, Sep 18, 1998	45.13	47.38	44.88	47.25
2569	AMEX	USG	Thu, Sep 17, 1998	44.94	45.50	44.94	45.13
2568	AMEX	USG	Wed, Sep 16, 1998	46.50	46.63	45.88	46.19
2567	AMEX	USG	Tue, Sep 15, 1998	45.13	46.00	45.13	45.94
2566	AMEX	USG	Mon, Sep 14, 1998	44.19	46.75	44.19	46.13
2565	AMEX	USG	Fri, Sep 11, 1998	41.50	44.00	41.50	44.00
2564	AMEX	USG	Thu, Sep 10, 1998	43.75	43.75	41.38	41.75
2563	AMEX	USG	Wed, Sep 9, 1998	43.94	44.31	43.25	43.63
2562	AMEX	USG	Tue, Sep 8, 1998	43.88	45.31	43.88	43.94
2561	AMEX	USG	Fri, Sep 4, 1998	43.88	43.88	41.75	43.44
2560	AMEX	USG	Thu, Sep 3, 1998	44.75	44.75	42.81	43.63
2559	AMEX	USG	Wed, Sep 2, 1998	43.63	45.63	43.50	44.75
2558	AMEX	USG	Tue, Sep 1, 1998	43.00	43.63	41.88	43.25
2557	AMEX	USG	Mon, Aug 31, 1998	46.50	46.50	42.38	43.00
2556	AMEX	USG	Fri, Aug 28, 1998	47.00	47.25	45.94	46.50
2555	AMEX	USG	Thu, Aug 27, 1998	48.50	48.56	46.56	47.00
2554	AMEX	USG	Wed, Aug 26, 1998	50.00	50.19	49.13	49.44
2553	AMEX	USG	Tue, Aug 25, 1998	51.25	51.75	50.50	50.69
2552	AMEX	USG	Mon, Aug 24, 1998	49.25	50.00	48.44	49.88
2551	AMEX	USG	Fri, Aug 21, 1998	48.75	49.25	47.50	48.00
2550	AMEX	USG	Thu, Aug 20, 1998	47.50	48.88	47.19	48.88
2549	AMEX	USG	Wed, Aug 19, 1998	49.00	49.25	47.38	47.38
2548	AMEX	USG	Tue, Aug 18, 1998	47.38	49.69	47.13	49.00
2547	AMEX	USG	Mon, Aug 17, 1998	47.25	47.50	46.75	47.31
2546	AMEX	USG	Fri, Aug 14, 1998	47.19	47.88	46.63	47.00
2545	AMEX	USG	Thu, Aug 13, 1998	47.50	47.75	46.69	46.94
2544	AMEX	USG	Wed, Aug 12, 1998	47.25	48.00	47.25	47.63
2543	AMEX	USG	Tue, Aug 11, 1998	49.25	49.25	47.25	47.81
2542	AMEX	USG	Mon, Aug 10, 1998	50.44	50.56	48.63	49.25
2541	AMEX	USG	Fri, Aug 7, 1998	49.25	50.75	49.00	50.56
2540	AMEX	USG	Thu, Aug 6, 1998	49.00	49.75	48.88	49.31
2539	AMEX	USG	Wed, Aug 5, 1998	50.00	50.38	48.63	49.25
2538	AMEX	USG	Tue, Aug 4, 1998	52.25	52.25	50.25	50.31
2537	AMEX	USG	Mon, Aug 3, 1998	51.50	52.50	51.00	52.00
2536	AMEX	USG	Fri, Jul 31, 1998	53.63	53.63	51.38	51.38
2535	AMEX	USG	Thu, Jul 30, 1998	53.00	53.69	52.69	53.50
2534	AMEX	USG	Wed, Jul 29, 1998	53.88	54.00	52.25	53.25
2533	AMEX	USG	Tue, Jul 28, 1998	55.63	55.69	52.63	53.63
2532	AMEX	USG	Mon, Jul 27, 1998	56.19	56.19	55.38	55.69
2531	AMEX	USG	Fri, Jul 24, 1998	56.50	57.06	56.00	56.31
2530	AMEX	USG	Thu, Jul 23, 1998	56.00	56.50	55.81	56.19
2529	AMEX	USG	Wed, Jul 22, 1998	56.44	56.50	54.94	56.13
2528	AMEX	USG	Tue, Jul 21, 1998	57.00	57.38	56.25	56.31
2527	AMEX	USG	Mon, Jul 20, 1998	57.63	58.25	56.25	56.75
2526	AMEX	USG	Fri, Jul 17, 1998	57.63	58.75	57.19	57.69
2525	AMEX	USG	Thu, Jul 16, 1998	57.19	57.75	56.81	57.50
2524	AMEX	USG	Wed, Jul 15, 1998	57.38	57.38	56.63	57.06
2523	AMEX	USG	Tue, Jul 14, 1998	54.19	56.75	54.19	56.38
2522	AMEX	USG	Mon, Jul 13, 1998	54.38	54.38	53.88	54.31
2521	AMEX	USG	Fri, Jul 10, 1998	55.38	55.38	53.50	53.69
2520	AMEX	USG	Thu, Jul 9, 1998	54.94	55.31	54.63	54.94
2519	AMEX	USG	Wed, Jul 8, 1998	54.75	54.94	54.56	54.69
2518	AMEX	USG	Tue, Jul 7, 1998	55.44	55.50	53.88	54.81
2517	AMEX	USG	Mon, Jul 6, 1998	54.31	55.50	54.31	55.44
2516	AMEX	USG	Thu, Jul 2, 1998	54.00	54.31	53.88	54.31
2515	AMEX	USG	Wed, Jul 1, 1998	54.75	54.75	53.75	54.25
2514	AMEX	USG	Tue, Jun 30, 1998	53.38	54.19	53.38	54.13
2513	AMEX	USG	Mon, Jun 29, 1998	52.75	53.63	52.75	53.38
2512	AMEX	USG	Fri, Jun 26, 1998	53.63	53.63	52.25	52.50
2511	AMEX	USG	Thu, Jun 25, 1998	54.94	55.00	52.88	53.50
2510	AMEX	USG	Wed, Jun 24, 1998	53.19	55.25	53.19	54.88
2509	AMEX	USG	Tue, Jun 23, 1998	54.25	54.25	53.25	53.44
2508	AMEX	USG	Mon, Jun 22, 1998	53.25	54.38	53.25	53.94
2507	AMEX	USG	Fri, Jun 19, 1998	53.00	53.25	52.69	53.13
2506	AMEX	USG	Thu, Jun 18, 1998	51.81	52.38	51.75	52.00
2505	AMEX	USG	Wed, Jun 17, 1998	50.88	52.13	50.88	51.56
2504	AMEX	USG	Tue, Jun 16, 1998	51.00	51.19	50.13	51.00
2503	AMEX	USG	Mon, Jun 15, 1998	51.50	51.50	50.38	50.75
2502	AMEX	USG	Fri, Jun 12, 1998	51.38	51.63	50.75	51.56
2501	AMEX	USG	Thu, Jun 11, 1998	52.94	53.13	51.00	51.25
2500	AMEX	USG	Wed, Jun 10, 1998	53.38	53.38	52.50	52.81
2499	AMEX	USG	Tue, Jun 9, 1998	53.44	54.00	53.31	53.63
2498	AMEX	USG	Mon, Jun 8, 1998	53.50	53.50	53.00	53.31
2497	AMEX	USG	Fri, Jun 5, 1998	52.50	53.00	52.19	52.75
2496	AMEX	USG	Thu, Jun 4, 1998	52.56	52.69	52.06	52.38
2495	AMEX	USG	Wed, Jun 3, 1998	53.19	53.19	51.75	52.63
2494	AMEX	USG	Tue, Jun 2, 1998	53.63	53.63	52.75	52.81
2493	AMEX	USG	Mon, Jun 1, 1998	53.13	54.25	53.13	53.56
2492	AMEX	USG	Fri, May 29, 1998	53.56	54.00	53.13	53.13
2491	AMEX	USG	Thu, May 28, 1998	52.00	53.56	51.94	53.56
2490	AMEX	USG	Wed, May 27, 1998	51.75	51.88	50.75	51.81
2489	AMEX	USG	Tue, May 26, 1998	53.25	53.25	51.75	51.75
2488	AMEX	USG	Fri, May 22, 1998	54.25	54.25	53.00	53.00
2487	AMEX	USG	Thu, May 21, 1998	53.50	53.88	53.38	53.63
2486	AMEX	USG	Wed, May 20, 1998	53.81	54.00	53.25	53.25
2485	AMEX	USG	Tue, May 19, 1998	53.56	54.25	53.31	53.69
2484	AMEX	USG	Mon, May 18, 1998	52.81	53.44	52.50	53.31
2483	AMEX	USG	Fri, May 15, 1998	53.38	53.50	52.75	52.75
2482	AMEX	USG	Thu, May 14, 1998	54.25	54.75	53.69	53.75
2481	AMEX	USG	Wed, May 13, 1998	54.69	54.88	54.19	54.19
2480	AMEX	USG	Tue, May 12, 1998	54.56	54.63	54.06	54.56
2479	AMEX	USG	Mon, May 11, 1998	54.25	54.81	54.19	54.44
2478	AMEX	USG	Fri, May 8, 1998	54.81	55.00	54.00	54.00
2477	AMEX	USG	Thu, May 7, 1998	54.50	55.25	54.25	55.06
2476	AMEX	USG	Wed, May 6, 1998	53.25	54.19	53.25	54.13
2475	AMEX	USG	Tue, May 5, 1998	52.13	53.50	51.94	53.25
2474	AMEX	USG	Mon, May 4, 1998	51.00	51.50	50.63	51.25
2473	AMEX	USG	Fri, May 1, 1998	51.63	51.88	50.38	50.81
2472	AMEX	USG	Thu, Apr 30, 1998	51.63	51.88	51.38	51.38
2471	AMEX	USG	Wed, Apr 29, 1998	50.69	51.50	49.50	51.38
2470	AMEX	USG	Tue, Apr 28, 1998	51.50	51.75	50.13	50.19
2469	AMEX	USG	Mon, Apr 27, 1998	54.25	54.25	51.00	51.25
2468	AMEX	USG	Fri, Apr 24, 1998	54.50	54.63	53.81	54.13
2467	AMEX	USG	Thu, Apr 23, 1998	55.94	55.94	54.25	54.50
2466	AMEX	USG	Wed, Apr 22, 1998	56.75	56.75	55.81	55.81
2465	AMEX	USG	Tue, Apr 21, 1998	56.50	56.75	56.25	56.63
2464	AMEX	USG	Mon, Apr 20, 1998	56.38	56.50	56.25	56.50
2463	AMEX	USG	Fri, Apr 17, 1998	56.38	56.63	56.25	56.31
2462	AMEX	USG	Thu, Apr 16, 1998	57.63	57.63	56.25	56.25
2461	AMEX	USG	Wed, Apr 15, 1998	58.00	58.00	57.38	57.50
2460	AMEX	USG	Tue, Apr 14, 1998	56.50	57.50	56.00	57.44
2459	AMEX	USG	Mon, Apr 13, 1998	56.69	57.13	56.44	56.63
2458	AMEX	USG	Thu, Apr 9, 1998	56.75	57.13	55.88	56.81
2457	AMEX	USG	Wed, Apr 8, 1998	55.25	56.81	55.13	56.69
2456	AMEX	USG	Tue, Apr 7, 1998	56.06	56.06	55.00	55.06
2455	AMEX	USG	Mon, Apr 6, 1998	55.44	56.06	55.13	56.06
2454	AMEX	USG	Fri, Apr 3, 1998	55.00	56.00	55.00	55.25
2453	AMEX	USG	Thu, Apr 2, 1998	54.38	54.88	54.13	54.75
2452	AMEX	USG	Wed, Apr 1, 1998	54.44	54.81	54.19	54.38
2451	AMEX	USG	Tue, Mar 31, 1998	54.25	54.94	54.00	54.19
2450	AMEX	USG	Mon, Mar 30, 1998	53.88	54.13	53.00	54.13
2449	AMEX	USG	Fri, Mar 27, 1998	55.25	55.25	53.63	54.00
2448	AMEX	USG	Thu, Mar 26, 1998	56.00	56.00	55.13	55.25
2447	AMEX	USG	Wed, Mar 25, 1998	55.81	56.13	55.19	56.00
2446	AMEX	USG	Tue, Mar 24, 1998	56.13	56.25	55.56	55.56
2445	AMEX	USG	Mon, Mar 23, 1998	54.50	56.25	54.38	55.75
2444	AMEX	USG	Fri, Mar 20, 1998	54.94	54.94	54.00	54.00
2443	AMEX	USG	Thu, Mar 19, 1998	55.00	55.13	54.19	54.69
2442	AMEX	USG	Wed, Mar 18, 1998	55.75	55.88	54.63	55.25
2441	AMEX	USG	Tue, Mar 17, 1998	55.00	56.19	54.50	55.69
2440	AMEX	USG	Mon, Mar 16, 1998	55.13	55.25	54.06	55.00
2439	AMEX	USG	Fri, Mar 13, 1998	53.88	55.38	53.63	55.13
2438	AMEX	USG	Thu, Mar 12, 1998	53.50	53.88	52.88	53.25
2437	AMEX	USG	Wed, Mar 11, 1998	52.25	54.75	52.25	53.75
2436	AMEX	USG	Tue, Mar 10, 1998	52.88	53.13	51.88	52.00
2435	AMEX	USG	Mon, Mar 9, 1998	53.31	53.31	52.63	52.75
2434	AMEX	USG	Fri, Mar 6, 1998	53.13	54.25	52.75	53.88
2433	AMEX	USG	Thu, Mar 5, 1998	53.75	53.88	52.38	52.94
2432	AMEX	USG	Wed, Mar 4, 1998	54.00	54.13	53.50	54.00
2431	AMEX	USG	Tue, Mar 3, 1998	55.06	55.06	53.50	53.94
2430	AMEX	USG	Mon, Mar 2, 1998	54.63	55.06	53.75	55.06
2429	AMEX	USG	Fri, Feb 27, 1998	55.56	55.63	54.63	54.63
2428	AMEX	USG	Thu, Feb 26, 1998	54.63	55.88	54.63	55.44
2427	AMEX	USG	Wed, Feb 25, 1998	55.00	56.50	54.63	55.88
2426	AMEX	USG	Tue, Feb 24, 1998	54.94	55.56	54.94	55.25
2425	AMEX	USG	Mon, Feb 23, 1998	55.75	56.88	55.13	55.19
2424	AMEX	USG	Fri, Feb 20, 1998	54.50	55.63	54.13	55.44
2423	AMEX	USG	Thu, Feb 19, 1998	53.88	54.88	53.63	54.00
2422	AMEX	USG	Wed, Feb 18, 1998	53.88	54.00	53.25	53.88
2421	AMEX	USG	Tue, Feb 17, 1998	53.88	54.25	53.25	53.88
2420	AMEX	USG	Fri, Feb 13, 1998	54.38	54.75	53.88	53.88
2419	AMEX	USG	Thu, Feb 12, 1998	54.50	54.81	54.13	54.69
2418	AMEX	USG	Wed, Feb 11, 1998	54.75	54.81	54.38	54.56
2417	AMEX	USG	Tue, Feb 10, 1998	54.50	54.75	54.00	54.69
2416	AMEX	USG	Mon, Feb 9, 1998	54.50	55.38	54.38	54.44
2415	AMEX	USG	Fri, Feb 6, 1998	54.25	54.56	54.13	54.38
2414	AMEX	USG	Thu, Feb 5, 1998	53.88	54.75	53.63	54.00
2413	AMEX	USG	Wed, Feb 4, 1998	54.00	54.13	53.50	53.69
2412	AMEX	USG	Tue, Feb 3, 1998	53.75	54.50	53.63	54.13
2411	AMEX	USG	Mon, Feb 2, 1998	53.19	54.25	52.75	53.88
2410	AMEX	USG	Fri, Jan 30, 1998	52.75	53.50	52.38	52.63
2409	AMEX	USG	Thu, Jan 29, 1998	52.25	53.13	51.63	52.56
2408	AMEX	USG	Wed, Jan 28, 1998	52.88	53.13	52.25	52.75
2407	AMEX	USG	Tue, Jan 27, 1998	53.00	53.13	52.13	52.88
2406	AMEX	USG	Mon, Jan 26, 1998	52.63	53.13	52.50	53.00
2405	AMEX	USG	Fri, Jan 23, 1998	53.13	53.38	51.63	52.38
2404	AMEX	USG	Thu, Jan 22, 1998	54.25	54.25	53.25	53.31
2403	AMEX	USG	Wed, Jan 21, 1998	54.00	54.38	52.75	53.63
2402	AMEX	USG	Tue, Jan 20, 1998	52.75	53.25	52.63	53.13
2401	AMEX	USG	Fri, Jan 16, 1998	52.75	53.38	52.75	53.00
2400	AMEX	USG	Thu, Jan 15, 1998	52.88	53.25	51.81	52.50
2399	AMEX	USG	Wed, Jan 14, 1998	50.25	52.25	49.88	52.25
2398	AMEX	USG	Tue, Jan 13, 1998	49.25	50.19	48.75	49.81
2397	AMEX	USG	Mon, Jan 12, 1998	47.00	48.31	47.00	48.00
2396	AMEX	USG	Fri, Jan 9, 1998	50.13	50.44	48.50	48.63
2395	AMEX	USG	Thu, Jan 8, 1998	48.13	50.25	48.06	49.44
2394	AMEX	USG	Wed, Jan 7, 1998	48.44	48.63	47.75	48.13
2393	AMEX	USG	Tue, Jan 6, 1998	48.63	48.63	48.38	48.50
2392	AMEX	USG	Mon, Jan 5, 1998	48.31	49.00	48.13	48.81
2391	AMEX	USG	Fri, Jan 2, 1998	49.25	49.38	48.31	48.31
2390	AMEX	USG	Wed, Dec 31, 1997	48.88	49.44	48.88	49.00
2389	AMEX	USG	Tue, Dec 30, 1997	47.81	49.25	47.69	49.00
2388	AMEX	USG	Mon, Dec 29, 1997	47.38	48.00	46.75	47.75
2387	AMEX	USG	Fri, Dec 26, 1997	47.63	47.63	47.38	47.50
2386	AMEX	USG	Wed, Dec 24, 1997	47.06	47.75	47.06	47.75
2385	AMEX	USG	Tue, Dec 23, 1997	46.88	47.25	46.88	47.06
2384	AMEX	USG	Mon, Dec 22, 1997	47.88	47.88	46.50	47.00
2383	AMEX	USG	Fri, Dec 19, 1997	48.50	48.63	47.88	48.00
2382	AMEX	USG	Thu, Dec 18, 1997	49.13	49.13	48.56	49.06
2381	AMEX	USG	Wed, Dec 17, 1997	49.50	49.63	48.50	49.38
2380	AMEX	USG	Tue, Dec 16, 1997	51.25	51.25	50.00	50.50
2379	AMEX	USG	Mon, Dec 15, 1997	49.00	51.50	48.88	51.50
2378	AMEX	USG	Fri, Dec 12, 1997	46.75	49.25	46.63	49.25
2377	AMEX	USG	Thu, Dec 11, 1997	47.13	47.13	46.50	46.63
2376	AMEX	USG	Wed, Dec 10, 1997	47.75	47.88	47.13	47.50
2375	AMEX	USG	Tue, Dec 9, 1997	47.63	47.75	47.38	47.44
2374	AMEX	USG	Mon, Dec 8, 1997	47.44	47.63	47.25	47.44
2373	AMEX	USG	Fri, Dec 5, 1997	47.75	47.94	47.38	47.38
2372	AMEX	USG	Thu, Dec 4, 1997	47.44	47.50	47.00	47.50
2371	AMEX	USG	Wed, Dec 3, 1997	48.00	48.00	47.13	47.31
2370	AMEX	USG	Tue, Dec 2, 1997	47.00	48.00	46.50	47.75
2369	AMEX	USG	Mon, Dec 1, 1997	47.00	47.25	47.00	47.00
2368	AMEX	USG	Fri, Nov 28, 1997	47.00	47.13	46.81	46.81
2367	AMEX	USG	Wed, Nov 26, 1997	47.00	47.94	46.63	47.50
2366	AMEX	USG	Tue, Nov 25, 1997	46.75	47.13	46.50	46.75
2365	AMEX	USG	Mon, Nov 24, 1997	47.63	47.63	46.63	46.63
2364	AMEX	USG	Fri, Nov 21, 1997	47.75	48.25	47.50	47.81
2363	AMEX	USG	Thu, Nov 20, 1997	46.25	47.63	46.25	47.56
2362	AMEX	USG	Wed, Nov 19, 1997	46.25	46.44	46.13	46.25
2361	AMEX	USG	Tue, Nov 18, 1997	47.38	47.38	46.00	46.13
2360	AMEX	USG	Mon, Nov 17, 1997	46.81	47.88	46.63	47.63
2359	AMEX	USG	Fri, Nov 14, 1997	46.00	46.81	46.00	46.69
2358	AMEX	USG	Thu, Nov 13, 1997	46.13	46.44	44.75	46.00
2357	AMEX	USG	Wed, Nov 12, 1997	46.81	46.94	46.00	46.25
2356	AMEX	USG	Tue, Nov 11, 1997	47.25	47.75	46.75	47.31
2355	AMEX	USG	Mon, Nov 10, 1997	47.63	47.63	46.38	47.50
2354	AMEX	USG	Fri, Nov 7, 1997	48.38	48.38	47.13	47.44
2353	AMEX	USG	Thu, Nov 6, 1997	48.75	49.00	48.25	48.31
2352	AMEX	USG	Wed, Nov 5, 1997	49.25	49.50	48.63	48.75
2351	AMEX	USG	Tue, Nov 4, 1997	47.75	49.38	47.63	49.38
2350	AMEX	USG	Mon, Nov 3, 1997	47.06	47.81	47.06	47.75
2349	AMEX	USG	Fri, Oct 31, 1997	46.13	47.50	46.00	47.19
2348	AMEX	USG	Thu, Oct 30, 1997	45.88	46.00	45.25	45.88
2347	AMEX	USG	Wed, Oct 29, 1997	44.81	46.50	44.75	46.50
2346	AMEX	USG	Tue, Oct 28, 1997	43.25	44.94	41.88	44.88
2345	AMEX	USG	Mon, Oct 27, 1997	46.31	46.31	43.50	43.50
2344	AMEX	USG	Fri, Oct 24, 1997	45.88	46.63	45.88	46.44
2343	AMEX	USG	Thu, Oct 23, 1997	45.88	45.88	44.94	45.63
2342	AMEX	USG	Wed, Oct 22, 1997	45.94	46.13	44.63	46.13
2341	AMEX	USG	Tue, Oct 21, 1997	44.88	46.50	44.00	45.94
2340	AMEX	USG	Mon, Oct 20, 1997	43.88	45.63	43.75	45.56
2339	AMEX	USG	Fri, Oct 17, 1997	44.19	44.19	41.38	43.75
2338	AMEX	USG	Thu, Oct 16, 1997	44.63	44.63	44.06	44.31
2337	AMEX	USG	Wed, Oct 15, 1997	44.88	44.88	44.06	44.50
2336	AMEX	USG	Tue, Oct 14, 1997	45.19	45.88	44.75	44.81
2335	AMEX	USG	Mon, Oct 13, 1997	43.69	45.13	43.63	45.06
2334	AMEX	USG	Fri, Oct 10, 1997	43.81	43.94	43.50	43.81
2333	AMEX	USG	Thu, Oct 9, 1997	44.25	44.38	43.38	43.94
2332	AMEX	USG	Wed, Oct 8, 1997	45.06	45.13	44.00	44.50
2331	AMEX	USG	Tue, Oct 7, 1997	45.81	45.81	44.38	45.06
2330	AMEX	USG	Mon, Oct 6, 1997	45.75	45.75	45.50	45.56
2329	AMEX	USG	Fri, Oct 3, 1997	46.50	46.75	45.63	46.06
2328	AMEX	USG	Thu, Oct 2, 1997	46.81	47.00	46.38	46.38
2327	AMEX	USG	Wed, Oct 1, 1997	48.31	48.31	46.25	46.75
2326	AMEX	USG	Tue, Sep 30, 1997	47.88	48.00	47.75	47.94
2325	AMEX	USG	Mon, Sep 29, 1997	47.00	47.81	47.00	47.81
2324	AMEX	USG	Fri, Sep 26, 1997	46.50	47.06	46.38	47.00
2323	AMEX	USG	Thu, Sep 25, 1997	46.81	47.13	46.31	46.50
2322	AMEX	USG	Wed, Sep 24, 1997	45.88	47.50	45.44	46.81
2321	AMEX	USG	Tue, Sep 23, 1997	45.13	46.75	45.00	45.94
2320	AMEX	USG	Mon, Sep 22, 1997	44.00	45.38	43.56	45.25
2319	AMEX	USG	Fri, Sep 19, 1997	43.63	43.63	43.38	43.50
2318	AMEX	USG	Thu, Sep 18, 1997	43.25	44.25	43.13	43.63
2317	AMEX	USG	Wed, Sep 17, 1997	42.38	42.75	41.75	42.25
2316	AMEX	USG	Tue, Sep 16, 1997	42.50	43.06	41.31	42.13
2315	AMEX	USG	Mon, Sep 15, 1997	43.06	43.63	42.63	42.63
2314	AMEX	USG	Fri, Sep 12, 1997	42.69	43.13	41.75	43.06
2313	AMEX	USG	Thu, Sep 11, 1997	43.00	43.00	42.63	42.69
2312	AMEX	USG	Wed, Sep 10, 1997	43.69	43.75	42.94	42.94
2311	AMEX	USG	Tue, Sep 9, 1997	43.25	44.94	43.25	43.94
2310	AMEX	USG	Mon, Sep 8, 1997	43.44	43.81	43.06	43.25
2309	AMEX	USG	Fri, Sep 5, 1997	43.13	44.00	42.88	43.13
2308	AMEX	USG	Thu, Sep 4, 1997	43.31	43.44	42.63	42.75
2307	AMEX	USG	Wed, Sep 3, 1997	43.00	43.75	43.00	43.31
2306	AMEX	USG	Tue, Sep 2, 1997	42.88	42.88	42.63	42.88
2305	AMEX	USG	Fri, Aug 29, 1997	42.81	43.19	42.75	42.88
2304	AMEX	USG	Thu, Aug 28, 1997	42.44	43.38	42.38	42.94
2303	AMEX	USG	Wed, Aug 27, 1997	43.13	43.13	42.31	42.50
2302	AMEX	USG	Tue, Aug 26, 1997	44.00	44.00	42.75	42.75
2301	AMEX	USG	Mon, Aug 25, 1997	43.63	44.63	43.56	44.25
2300	AMEX	USG	Fri, Aug 22, 1997	44.13	44.13	42.69	43.56
2299	AMEX	USG	Thu, Aug 21, 1997	45.06	45.25	44.63	44.63
2298	AMEX	USG	Wed, Aug 20, 1997	45.38	45.38	44.88	45.00
2297	AMEX	USG	Tue, Aug 19, 1997	45.25	45.38	44.88	45.25
2296	AMEX	USG	Mon, Aug 18, 1997	44.44	45.25	44.25	45.13
2295	AMEX	USG	Fri, Aug 15, 1997	45.75	45.75	44.50	44.69
2294	AMEX	USG	Thu, Aug 14, 1997	45.25	45.81	45.25	45.75
2293	AMEX	USG	Wed, Aug 13, 1997	45.06	45.56	44.75	45.25
2292	AMEX	USG	Tue, Aug 12, 1997	45.63	46.19	44.63	44.69
2291	AMEX	USG	Mon, Aug 11, 1997	46.19	46.44	45.81	45.81
2290	AMEX	USG	Fri, Aug 8, 1997	46.25	47.00	45.00	46.19
2289	AMEX	USG	Thu, Aug 7, 1997	47.31	47.50	47.06	47.44
2288	AMEX	USG	Wed, Aug 6, 1997	47.50	47.69	47.00	47.56
2287	AMEX	USG	Tue, Aug 5, 1997	47.00	47.56	46.69	47.38
2286	AMEX	USG	Mon, Aug 4, 1997	46.63	47.38	46.56	47.00
2285	AMEX	USG	Fri, Aug 1, 1997	47.00	47.25	46.38	46.63
2284	AMEX	USG	Thu, Jul 31, 1997	47.44	47.56	46.81	47.00
2283	AMEX	USG	Wed, Jul 30, 1997	44.94	47.75	44.94	47.44
2282	AMEX	USG	Tue, Jul 29, 1997	44.50	44.88	43.81	44.81
2281	AMEX	USG	Mon, Jul 28, 1997	44.25	45.13	43.75	44.88
2280	AMEX	USG	Fri, Jul 25, 1997	45.06	45.25	44.50	44.50
2279	AMEX	USG	Thu, Jul 24, 1997	46.00	46.00	43.75	45.25
2278	AMEX	USG	Wed, Jul 23, 1997	41.63	46.00	41.50	45.63
2277	AMEX	USG	Tue, Jul 22, 1997	39.50	42.63	39.38	41.50
2276	AMEX	USG	Mon, Jul 21, 1997	37.50	39.00	37.38	38.88
2275	AMEX	USG	Fri, Jul 18, 1997	37.88	37.88	37.38	37.44
2274	AMEX	USG	Thu, Jul 17, 1997	37.25	37.94	37.25	37.81
2273	AMEX	USG	Wed, Jul 16, 1997	37.00	37.38	36.94	37.38
2272	AMEX	USG	Tue, Jul 15, 1997	36.94	37.25	36.38	36.38
2271	AMEX	USG	Mon, Jul 14, 1997	36.50	36.88	36.19	36.88
2270	AMEX	USG	Fri, Jul 11, 1997	36.00	36.31	35.81	36.25
2269	AMEX	USG	Thu, Jul 10, 1997	36.50	36.56	35.75	35.88
2268	AMEX	USG	Wed, Jul 9, 1997	36.88	36.88	36.00	36.50
2267	AMEX	USG	Tue, Jul 8, 1997	36.69	36.69	36.13	36.38
2266	AMEX	USG	Mon, Jul 7, 1997	37.88	37.88	36.50	36.69
2265	AMEX	USG	Thu, Jul 3, 1997	36.38	37.31	36.38	37.31
2264	AMEX	USG	Wed, Jul 2, 1997	36.44	36.50	36.00	36.31
2263	AMEX	USG	Tue, Jul 1, 1997	36.50	37.00	36.38	36.44
2262	AMEX	USG	Mon, Jun 30, 1997	37.19	37.19	36.00	36.50
2261	AMEX	USG	Fri, Jun 27, 1997	35.75	37.25	35.75	37.25
2260	AMEX	USG	Thu, Jun 26, 1997	36.38	36.38	35.25	35.88
2259	AMEX	USG	Wed, Jun 25, 1997	37.25	37.25	35.75	36.25
2258	AMEX	USG	Tue, Jun 24, 1997	36.88	37.38	36.75	37.25
2257	AMEX	USG	Mon, Jun 23, 1997	37.63	37.63	36.63	36.75
2256	AMEX	USG	Fri, Jun 20, 1997	37.50	37.63	36.88	37.50
2255	AMEX	USG	Thu, Jun 19, 1997	38.13	38.25	37.63	37.75
2254	AMEX	USG	Wed, Jun 18, 1997	37.88	38.25	37.63	38.25
2253	AMEX	USG	Tue, Jun 17, 1997	38.13	38.13	37.63	38.00
2252	AMEX	USG	Mon, Jun 16, 1997	38.50	38.50	37.75	38.00
2251	AMEX	USG	Fri, Jun 13, 1997	38.13	38.75	38.00	38.50
2250	AMEX	USG	Thu, Jun 12, 1997	37.88	38.25	37.50	37.88
2249	AMEX	USG	Wed, Jun 11, 1997	37.50	38.00	37.50	38.00
2248	AMEX	USG	Tue, Jun 10, 1997	37.75	37.75	37.38	37.50
2247	AMEX	USG	Mon, Jun 9, 1997	37.25	37.50	37.00	37.25
2246	AMEX	USG	Fri, Jun 6, 1997	36.50	37.25	36.50	37.25
2245	AMEX	USG	Thu, Jun 5, 1997	36.88	36.88	36.25	36.75
2244	AMEX	USG	Wed, Jun 4, 1997	36.25	37.25	36.25	37.13
2243	AMEX	USG	Tue, Jun 3, 1997	35.25	36.38	34.88	36.25
2242	AMEX	USG	Mon, Jun 2, 1997	35.00	35.38	35.00	35.25
2241	AMEX	USG	Fri, May 30, 1997	33.50	35.00	33.00	34.88
2240	AMEX	USG	Thu, May 29, 1997	33.88	34.00	33.63	33.75
2239	AMEX	USG	Wed, May 28, 1997	34.13	34.25	33.50	33.50
2238	AMEX	USG	Tue, May 27, 1997	33.88	34.25	33.88	34.00
2237	AMEX	USG	Fri, May 23, 1997	33.88	34.13	33.75	34.13
2236	AMEX	USG	Thu, May 22, 1997	33.50	33.88	33.50	33.75
2235	AMEX	USG	Wed, May 21, 1997	34.25	34.25	33.38	33.75
2234	AMEX	USG	Tue, May 20, 1997	34.00	34.38	34.00	34.25
2233	AMEX	USG	Mon, May 19, 1997	34.38	34.38	34.00	34.13
2232	AMEX	USG	Fri, May 16, 1997	34.38	34.50	34.25	34.25
2231	AMEX	USG	Thu, May 15, 1997	34.50	34.75	33.88	34.25
2230	AMEX	USG	Wed, May 14, 1997	35.00	35.00	34.63	34.63
2229	AMEX	USG	Tue, May 13, 1997	34.88	35.13	34.88	35.00
2228	AMEX	USG	Mon, May 12, 1997	34.75	35.00	34.75	35.00
2227	AMEX	USG	Fri, May 9, 1997	35.00	35.38	34.63	34.63
2226	AMEX	USG	Thu, May 8, 1997	34.75	35.25	34.75	34.75
2225	AMEX	USG	Wed, May 7, 1997	35.25	35.38	34.75	34.75
2224	AMEX	USG	Tue, May 6, 1997	34.88	35.50	34.88	35.25
2223	AMEX	USG	Mon, May 5, 1997	34.75	35.25	34.75	35.13
2222	AMEX	USG	Fri, May 2, 1997	34.38	35.25	34.25	34.75
2221	AMEX	USG	Thu, May 1, 1997	34.50	34.63	34.25	34.50
2220	AMEX	USG	Wed, Apr 30, 1997	34.13	34.50	34.00	34.25
2219	AMEX	USG	Tue, Apr 29, 1997	34.25	34.50	34.00	34.25
2218	AMEX	USG	Mon, Apr 28, 1997	33.75	34.13	33.75	34.13
2217	AMEX	USG	Fri, Apr 25, 1997	34.13	34.25	33.38	33.88
2216	AMEX	USG	Thu, Apr 24, 1997	34.00	34.38	34.00	34.00
2215	AMEX	USG	Wed, Apr 23, 1997	35.25	35.25	33.88	34.00
2214	AMEX	USG	Tue, Apr 22, 1997	34.88	35.38	34.75	35.38
2213	AMEX	USG	Mon, Apr 21, 1997	34.13	34.75	34.00	34.63
2212	AMEX	USG	Fri, Apr 18, 1997	33.75	34.13	33.75	34.00
2211	AMEX	USG	Thu, Apr 17, 1997	33.88	33.88	33.25	33.63
2210	AMEX	USG	Wed, Apr 16, 1997	32.75	34.00	32.38	33.75
2209	AMEX	USG	Tue, Apr 15, 1997	33.00	33.25	32.75	33.25
2208	AMEX	USG	Mon, Apr 14, 1997	33.25	33.38	32.25	32.63
2207	AMEX	USG	Fri, Apr 11, 1997	32.88	33.25	32.75	33.00
2206	AMEX	USG	Thu, Apr 10, 1997	32.50	33.00	32.50	32.75
2205	AMEX	USG	Wed, Apr 9, 1997	31.63	32.50	31.38	32.25
2204	AMEX	USG	Tue, Apr 8, 1997	31.50	32.25	31.38	31.63
2203	AMEX	USG	Mon, Apr 7, 1997	29.88	31.00	29.88	30.88
2202	AMEX	USG	Fri, Apr 4, 1997	30.50	30.63	29.63	29.88
2201	AMEX	USG	Thu, Apr 3, 1997	30.63	30.75	30.13	30.50
2200	AMEX	USG	Wed, Apr 2, 1997	30.88	31.25	30.38	30.75
2199	AMEX	USG	Tue, Apr 1, 1997	31.25	31.38	30.75	30.88
2198	AMEX	USG	Mon, Mar 31, 1997	32.63	32.63	30.00	31.38
2197	AMEX	USG	Thu, Mar 27, 1997	32.88	33.00	32.50	32.50
2196	AMEX	USG	Wed, Mar 26, 1997	33.63	33.75	32.63	32.75
2195	AMEX	USG	Tue, Mar 25, 1997	33.38	34.00	33.38	33.63
2194	AMEX	USG	Mon, Mar 24, 1997	34.50	34.50	33.00	33.13
2193	AMEX	USG	Fri, Mar 21, 1997	34.25	34.75	34.00	34.63
2192	AMEX	USG	Thu, Mar 20, 1997	35.00	35.00	33.88	34.25
2191	AMEX	USG	Wed, Mar 19, 1997	36.00	36.50	34.50	35.00
2190	AMEX	USG	Tue, Mar 18, 1997	35.25	36.63	35.00	35.75
2189	AMEX	USG	Mon, Mar 17, 1997	35.25	35.50	34.75	35.25
2188	AMEX	USG	Fri, Mar 14, 1997	36.75	36.88	35.00	35.25
2187	AMEX	USG	Thu, Mar 13, 1997	37.13	37.50	36.50	36.50
2186	AMEX	USG	Wed, Mar 12, 1997	37.00	37.50	36.88	37.25
2185	AMEX	USG	Tue, Mar 11, 1997	36.75	37.13	36.63	36.75
2184	AMEX	USG	Mon, Mar 10, 1997	37.00	37.00	36.75	36.88
2183	AMEX	USG	Fri, Mar 7, 1997	36.75	37.13	36.75	37.00
2182	AMEX	USG	Thu, Mar 6, 1997	35.75	36.88	35.75	36.75
2181	AMEX	USG	Wed, Mar 5, 1997	35.75	36.13	35.50	36.00
2180	AMEX	USG	Tue, Mar 4, 1997	35.25	35.75	35.00	35.63
2179	AMEX	USG	Mon, Mar 3, 1997	34.88	35.13	34.50	34.88
2178	AMEX	USG	Fri, Feb 28, 1997	36.00	36.00	35.13	35.25
2177	AMEX	USG	Thu, Feb 27, 1997	36.25	36.63	35.88	36.00
2176	AMEX	USG	Wed, Feb 26, 1997	36.63	36.75	36.00	36.38
2175	AMEX	USG	Tue, Feb 25, 1997	37.00	37.00	36.25	36.50
2174	AMEX	USG	Mon, Feb 24, 1997	36.13	36.75	36.00	36.75
2173	AMEX	USG	Fri, Feb 21, 1997	37.00	37.00	36.13	36.38
2172	AMEX	USG	Thu, Feb 20, 1997	37.25	37.25	36.50	36.88
2171	AMEX	USG	Wed, Feb 19, 1997	37.25	37.38	37.13	37.38
2170	AMEX	USG	Tue, Feb 18, 1997	37.13	37.50	37.13	37.38
2169	AMEX	USG	Fri, Feb 14, 1997	37.25	37.38	36.75	37.38
2168	AMEX	USG	Thu, Feb 13, 1997	36.88	37.50	36.88	37.38
2167	AMEX	USG	Wed, Feb 12, 1997	37.13	37.25	36.63	36.75
2166	AMEX	USG	Tue, Feb 11, 1997	37.00	37.25	37.00	37.13
2165	AMEX	USG	Mon, Feb 10, 1997	37.13	37.38	37.00	37.00
2164	AMEX	USG	Fri, Feb 7, 1997	37.00	37.25	37.00	37.25
2163	AMEX	USG	Thu, Feb 6, 1997	37.13	37.25	36.88	36.88
2162	AMEX	USG	Wed, Feb 5, 1997	37.38	37.50	37.13	37.25
2161	AMEX	USG	Tue, Feb 4, 1997	37.75	37.75	37.00	37.50
2160	AMEX	USG	Mon, Feb 3, 1997	35.75	37.50	35.63	37.50
2159	AMEX	USG	Fri, Jan 31, 1997	35.88	35.88	35.38	35.63
2158	AMEX	USG	Thu, Jan 30, 1997	34.88	36.38	34.75	36.13
2157	AMEX	USG	Wed, Jan 29, 1997	33.25	34.50	32.75	34.50
2156	AMEX	USG	Tue, Jan 28, 1997	34.50	34.63	33.25	33.25
2155	AMEX	USG	Mon, Jan 27, 1997	34.25	34.50	33.75	34.00
2154	AMEX	USG	Fri, Jan 24, 1997	34.88	34.88	33.88	34.00
2153	AMEX	USG	Thu, Jan 23, 1997	35.38	35.88	35.00	35.00
2152	AMEX	USG	Wed, Jan 22, 1997	35.88	35.88	35.38	35.50
2151	AMEX	USG	Tue, Jan 21, 1997	37.00	37.13	35.75	35.88
2150	AMEX	USG	Mon, Jan 20, 1997	36.50	37.25	36.50	37.13
2149	AMEX	USG	Fri, Jan 17, 1997	36.50	36.75	36.38	36.75
2148	AMEX	USG	Thu, Jan 16, 1997	36.13	36.63	36.13	36.38
2147	AMEX	USG	Wed, Jan 15, 1997	37.38	37.38	36.38	36.38
2146	AMEX	USG	Tue, Jan 14, 1997	37.00	37.50	36.88	37.38
2145	AMEX	USG	Mon, Jan 13, 1997	36.63	37.00	36.38	36.75
2144	AMEX	USG	Fri, Jan 10, 1997	36.38	36.88	36.38	36.50
2143	AMEX	USG	Thu, Jan 9, 1997	37.13	37.50	37.00	37.38
2142	AMEX	USG	Wed, Jan 8, 1997	38.75	38.75	37.25	37.25
2141	AMEX	USG	Tue, Jan 7, 1997	35.75	38.50	35.63	38.38
2140	AMEX	USG	Mon, Jan 6, 1997	34.25	36.25	34.25	35.75
2139	AMEX	USG	Fri, Jan 3, 1997	33.88	34.25	33.88	34.13
2138	AMEX	USG	Thu, Jan 2, 1997	33.50	33.50	32.63	33.25
2137	AMEX	USG	Tue, Dec 31, 1996	33.63	34.50	33.63	33.88
2136	AMEX	USG	Mon, Dec 30, 1996	33.25	33.63	33.13	33.63
2135	AMEX	USG	Fri, Dec 27, 1996	33.00	33.38	33.00	33.38
2134	AMEX	USG	Thu, Dec 26, 1996	32.88	33.00	32.38	33.00
2133	AMEX	USG	Tue, Dec 24, 1996	33.00	33.38	33.00	33.38
2132	AMEX	USG	Mon, Dec 23, 1996	33.75	33.75	32.63	32.88
2131	AMEX	USG	Fri, Dec 20, 1996	33.88	34.00	33.38	33.63
2130	AMEX	USG	Thu, Dec 19, 1996	34.00	34.00	33.75	34.00
2129	AMEX	USG	Wed, Dec 18, 1996	33.38	33.50	33.13	33.38
2128	AMEX	USG	Tue, Dec 17, 1996	33.63	33.63	33.00	33.38
2127	AMEX	USG	Mon, Dec 16, 1996	33.25	34.00	33.25	33.50
2126	AMEX	USG	Fri, Dec 13, 1996	32.88	33.50	32.88	33.38
2125	AMEX	USG	Thu, Dec 12, 1996	32.50	33.13	32.50	33.13
2124	AMEX	USG	Wed, Dec 11, 1996	32.25	32.63	32.25	32.63
2123	AMEX	USG	Tue, Dec 10, 1996	32.75	33.13	32.63	32.75
2122	AMEX	USG	Mon, Dec 9, 1996	32.13	33.00	32.13	33.00
2121	AMEX	USG	Fri, Dec 6, 1996	32.00	32.25	31.50	32.13
2120	AMEX	USG	Thu, Dec 5, 1996	32.88	32.88	32.13	32.25
2119	AMEX	USG	Wed, Dec 4, 1996	32.63	32.63	32.13	32.25
2118	AMEX	USG	Tue, Dec 3, 1996	32.13	33.00	32.13	32.63
2117	AMEX	USG	Mon, Dec 2, 1996	31.38	32.13	31.13	32.00
2116	AMEX	USG	Fri, Nov 29, 1996	31.00	31.38	30.75	31.25
2115	AMEX	USG	Wed, Nov 27, 1996	31.25	31.75	31.00	31.00
2114	AMEX	USG	Tue, Nov 26, 1996	32.25	32.50	31.25	31.38
2113	AMEX	USG	Mon, Nov 25, 1996	30.13	30.75	30.13	30.75
2112	AMEX	USG	Fri, Nov 22, 1996	30.25	30.25	30.00	30.13
2111	AMEX	USG	Thu, Nov 21, 1996	30.13	30.25	29.88	30.13
2110	AMEX	USG	Wed, Nov 20, 1996	30.25	30.50	30.00	30.25
2109	AMEX	USG	Tue, Nov 19, 1996	30.13	30.38	30.13	30.25
2108	AMEX	USG	Mon, Nov 18, 1996	30.38	30.50	30.25	30.38
2107	AMEX	USG	Fri, Nov 15, 1996	30.50	30.75	30.25	30.50
2106	AMEX	USG	Thu, Nov 14, 1996	30.63	30.75	30.38	30.50
2105	AMEX	USG	Wed, Nov 13, 1996	30.38	30.38	30.13	30.38
2104	AMEX	USG	Tue, Nov 12, 1996	30.25	30.38	30.00	30.25
2103	AMEX	USG	Mon, Nov 11, 1996	30.00	30.38	30.00	30.38
2102	AMEX	USG	Fri, Nov 8, 1996	30.00	30.25	30.00	30.13
2101	AMEX	USG	Thu, Nov 7, 1996	29.88	30.13	29.88	30.00
2100	AMEX	USG	Wed, Nov 6, 1996	30.00	30.00	29.75	30.00
2099	AMEX	USG	Tue, Nov 5, 1996	29.13	29.88	29.13	29.88
2098	AMEX	USG	Mon, Nov 4, 1996	29.13	29.50	29.00	29.38
2097	AMEX	USG	Fri, Nov 1, 1996	29.38	29.63	29.13	29.13
2096	AMEX	USG	Thu, Oct 31, 1996	29.25	29.63	29.25	29.50
2095	AMEX	USG	Wed, Oct 30, 1996	29.25	29.38	29.13	29.25
2094	AMEX	USG	Tue, Oct 29, 1996	28.63	29.38	28.63	29.38
2093	AMEX	USG	Mon, Oct 28, 1996	28.38	28.88	28.38	28.38
2092	AMEX	USG	Fri, Oct 25, 1996	28.63	28.63	28.13	28.50
2091	AMEX	USG	Thu, Oct 24, 1996	29.25	29.25	28.50	28.50
2090	AMEX	USG	Wed, Oct 23, 1996	28.50	29.00	28.38	29.00
2089	AMEX	USG	Tue, Oct 22, 1996	28.75	28.75	28.38	28.38
2088	AMEX	USG	Mon, Oct 21, 1996	28.63	29.50	28.25	29.00
2087	AMEX	USG	Fri, Oct 18, 1996	29.00	29.00	28.75	28.88
2086	AMEX	USG	Thu, Oct 17, 1996	29.13	29.25	28.75	29.00
2085	AMEX	USG	Wed, Oct 16, 1996	29.13	29.13	28.75	29.00
2084	AMEX	USG	Tue, Oct 15, 1996	29.38	29.50	28.88	29.13
2083	AMEX	USG	Mon, Oct 14, 1996	29.25	29.50	29.13	29.25
2082	AMEX	USG	Fri, Oct 11, 1996	29.50	29.75	29.25	29.25
2081	AMEX	USG	Thu, Oct 10, 1996	29.00	29.50	28.88	29.50
2080	AMEX	USG	Wed, Oct 9, 1996	28.88	29.13	28.88	29.00
2079	AMEX	USG	Tue, Oct 8, 1996	29.25	29.38	28.50	28.75
2078	AMEX	USG	Mon, Oct 7, 1996	29.63	29.63	29.25	29.25
2077	AMEX	USG	Fri, Oct 4, 1996	29.63	29.88	29.50	29.63
2076	AMEX	USG	Thu, Oct 3, 1996	30.00	30.25	29.88	29.88
2075	AMEX	USG	Wed, Oct 2, 1996	30.38	30.50	30.13	30.25
2074	AMEX	USG	Tue, Oct 1, 1996	29.50	30.25	29.50	30.25
2073	AMEX	USG	Mon, Sep 30, 1996	29.38	29.63	29.38	29.63
2072	AMEX	USG	Fri, Sep 27, 1996	29.63	29.88	29.50	29.75
2071	AMEX	USG	Thu, Sep 26, 1996	29.50	29.63	29.50	29.63
2070	AMEX	USG	Wed, Sep 25, 1996	29.63	29.75	29.50	29.75
2069	AMEX	USG	Tue, Sep 24, 1996	29.38	29.75	29.38	29.63
2068	AMEX	USG	Mon, Sep 23, 1996	29.50	29.63	29.38	29.38
2067	AMEX	USG	Fri, Sep 20, 1996	29.63	29.63	29.38	29.50
2066	AMEX	USG	Thu, Sep 19, 1996	29.25	29.75	29.00	29.63
2065	AMEX	USG	Wed, Sep 18, 1996	29.63	29.63	29.38	29.38
2064	AMEX	USG	Tue, Sep 17, 1996	29.25	29.50	28.88	29.50
2063	AMEX	USG	Mon, Sep 16, 1996	28.75	29.13	28.63	29.13
2062	AMEX	USG	Fri, Sep 13, 1996	28.88	28.88	28.75	28.75
2061	AMEX	USG	Thu, Sep 12, 1996	28.25	28.88	28.25	28.75
2060	AMEX	USG	Wed, Sep 11, 1996	28.38	28.75	28.38	28.38
2059	AMEX	USG	Tue, Sep 10, 1996	28.88	29.00	28.50	28.63
2058	AMEX	USG	Mon, Sep 9, 1996	28.63	28.88	28.38	28.75
2057	AMEX	USG	Fri, Sep 6, 1996	28.38	28.88	28.25	28.63
2056	AMEX	USG	Thu, Sep 5, 1996	28.00	28.50	28.00	28.25
2055	AMEX	USG	Wed, Sep 4, 1996	28.38	28.38	28.13	28.38
2054	AMEX	USG	Tue, Sep 3, 1996	28.25	28.50	28.00	28.50
2053	AMEX	USG	Fri, Aug 30, 1996	28.50	28.50	28.38	28.50
2052	AMEX	USG	Thu, Aug 29, 1996	28.63	28.75	28.25	28.38
2051	AMEX	USG	Wed, Aug 28, 1996	28.50	28.75	28.50	28.75
2050	AMEX	USG	Tue, Aug 27, 1996	28.25	28.75	28.25	28.50
2049	AMEX	USG	Mon, Aug 26, 1996	28.38	28.63	28.13	28.38
2048	AMEX	USG	Fri, Aug 23, 1996	28.25	28.50	28.25	28.38
2047	AMEX	USG	Thu, Aug 22, 1996	28.25	28.63	28.25	28.25
2046	AMEX	USG	Wed, Aug 21, 1996	28.38	28.50	28.25	28.25
2045	AMEX	USG	Tue, Aug 20, 1996	28.25	28.50	28.13	28.50
2044	AMEX	USG	Mon, Aug 19, 1996	28.50	28.50	28.13	28.25
2043	AMEX	USG	Fri, Aug 16, 1996	28.50	28.63	28.50	28.50
2042	AMEX	USG	Thu, Aug 15, 1996	28.38	28.63	28.38	28.50
2041	AMEX	USG	Wed, Aug 14, 1996	28.25	28.63	28.25	28.25
2040	AMEX	USG	Tue, Aug 13, 1996	28.13	28.13	28.00	28.13
2039	AMEX	USG	Mon, Aug 12, 1996	28.13	28.13	27.88	28.13
2038	AMEX	USG	Fri, Aug 9, 1996	28.13	28.63	28.13	28.25
2037	AMEX	USG	Thu, Aug 8, 1996	27.75	28.38	27.75	28.25
2036	AMEX	USG	Wed, Aug 7, 1996	27.50	27.75	27.50	27.75
2035	AMEX	USG	Tue, Aug 6, 1996	27.50	27.50	27.38	27.50
2034	AMEX	USG	Mon, Aug 5, 1996	27.50	27.63	27.38	27.63
2033	AMEX	USG	Fri, Aug 2, 1996	26.88	27.75	26.88	27.63
2032	AMEX	USG	Thu, Aug 1, 1996	26.75	26.88	26.75	26.88
2031	AMEX	USG	Wed, Jul 31, 1996	26.13	26.75	26.13	26.75
2030	AMEX	USG	Tue, Jul 30, 1996	26.00	26.25	25.88	26.13
2029	AMEX	USG	Mon, Jul 29, 1996	26.25	26.63	25.88	25.88
2028	AMEX	USG	Fri, Jul 26, 1996	26.25	26.38	25.88	26.13
2027	AMEX	USG	Thu, Jul 25, 1996	26.25	26.50	25.75	26.00
2026	AMEX	USG	Wed, Jul 24, 1996	26.75	26.75	26.13	26.25
2025	AMEX	USG	Tue, Jul 23, 1996	26.88	27.13	26.75	26.75
2024	AMEX	USG	Mon, Jul 22, 1996	27.00	27.00	26.63	26.88
2023	AMEX	USG	Fri, Jul 19, 1996	27.25	27.38	26.75	26.75
2022	AMEX	USG	Thu, Jul 18, 1996	27.25	27.75	27.00	27.50
2021	AMEX	USG	Wed, Jul 17, 1996	26.75	27.63	26.75	27.38
2020	AMEX	USG	Tue, Jul 16, 1996	26.75	27.00	26.63	26.75
2019	AMEX	USG	Mon, Jul 15, 1996	27.00	27.25	26.38	26.75
2018	AMEX	USG	Fri, Jul 12, 1996	27.63	27.75	26.88	27.00
2017	AMEX	USG	Thu, Jul 11, 1996	27.88	27.88	27.63	27.75
2016	AMEX	USG	Wed, Jul 10, 1996	27.88	28.00	27.63	27.88
2015	AMEX	USG	Tue, Jul 9, 1996	27.63	27.75	27.50	27.75
2014	AMEX	USG	Mon, Jul 8, 1996	27.75	27.88	27.38	27.63
2013	AMEX	USG	Fri, Jul 5, 1996	27.88	27.88	27.75	27.75
2012	AMEX	USG	Wed, Jul 3, 1996	28.38	28.38	27.88	28.00
2011	AMEX	USG	Tue, Jul 2, 1996	28.00	28.50	28.00	28.38
2010	AMEX	USG	Mon, Jul 1, 1996	27.75	28.25	27.75	28.25
2009	AMEX	USG	Fri, Jun 28, 1996	28.00	28.25	27.75	27.88
2008	AMEX	USG	Thu, Jun 27, 1996	28.00	28.00	27.50	27.88
2007	AMEX	USG	Wed, Jun 26, 1996	28.38	28.38	28.00	28.00
2006	AMEX	USG	Tue, Jun 25, 1996	28.00	28.38	27.88	28.38
2005	AMEX	USG	Mon, Jun 24, 1996	27.75	28.13	27.75	28.13
2004	AMEX	USG	Fri, Jun 21, 1996	28.00	28.00	27.75	27.75
2003	AMEX	USG	Thu, Jun 20, 1996	28.13	28.13	27.75	28.00
2002	AMEX	USG	Wed, Jun 19, 1996	28.13	28.38	27.88	28.00
2001	AMEX	USG	Tue, Jun 18, 1996	28.38	28.38	27.88	28.00
2000	AMEX	USG	Mon, Jun 17, 1996	27.50	28.25	27.38	28.25
1999	AMEX	USG	Fri, Jun 14, 1996	27.50	27.75	27.38	27.63
1998	AMEX	USG	Thu, Jun 13, 1996	27.50	27.50	27.13	27.50
1997	AMEX	USG	Wed, Jun 12, 1996	27.50	27.63	27.50	27.50
1996	AMEX	USG	Tue, Jun 11, 1996	27.38	27.50	27.38	27.50
1995	AMEX	USG	Mon, Jun 10, 1996	27.38	27.75	27.38	27.75
1994	AMEX	USG	Fri, Jun 7, 1996	27.38	27.50	27.00	27.50
1993	AMEX	USG	Thu, Jun 6, 1996	27.63	27.75	27.50	27.50
1992	AMEX	USG	Wed, Jun 5, 1996	27.63	27.75	27.63	27.63
1991	AMEX	USG	Tue, Jun 4, 1996	27.50	28.13	27.50	27.75
1990	AMEX	USG	Mon, Jun 3, 1996	27.50	27.63	27.38	27.50
1989	AMEX	USG	Fri, May 31, 1996	28.00	28.00	27.13	27.38
1988	AMEX	USG	Thu, May 30, 1996	27.63	28.00	27.50	27.63
1987	AMEX	USG	Wed, May 29, 1996	28.50	28.50	27.63	27.75
1986	AMEX	USG	Tue, May 28, 1996	28.88	28.88	28.25	28.50
1985	AMEX	USG	Fri, May 24, 1996	28.25	29.00	28.25	29.00
1984	AMEX	USG	Thu, May 23, 1996	28.63	28.88	28.00	28.00
1983	AMEX	USG	Wed, May 22, 1996	27.63	28.00	27.63	28.00
1982	AMEX	USG	Tue, May 21, 1996	27.50	27.75	27.50	27.63
1981	AMEX	USG	Mon, May 20, 1996	27.63	27.63	27.38	27.63
1980	AMEX	USG	Fri, May 17, 1996	27.38	27.50	27.25	27.50
1979	AMEX	USG	Thu, May 16, 1996	26.88	27.25	26.88	27.25
1978	AMEX	USG	Wed, May 15, 1996	27.50	27.50	26.88	27.00
1977	AMEX	USG	Tue, May 14, 1996	27.25	27.50	27.13	27.25
1976	AMEX	USG	Mon, May 13, 1996	26.75	27.13	26.75	27.13
1975	AMEX	USG	Fri, May 10, 1996	26.63	26.88	26.25	26.63
1974	AMEX	USG	Thu, May 9, 1996	26.00	27.13	26.00	26.75
1973	AMEX	USG	Wed, May 8, 1996	25.13	26.25	25.13	26.25
1972	AMEX	USG	Tue, May 7, 1996	25.38	25.38	25.13	25.13
1971	AMEX	USG	Mon, May 6, 1996	25.13	25.38	25.00	25.25
1970	AMEX	USG	Fri, May 3, 1996	25.00	25.63	24.88	25.13
1969	AMEX	USG	Thu, May 2, 1996	25.75	25.75	24.75	25.00
1968	AMEX	USG	Wed, May 1, 1996	26.25	26.25	25.75	25.88
1967	AMEX	USG	Tue, Apr 30, 1996	25.75	26.38	25.75	26.13
1966	AMEX	USG	Mon, Apr 29, 1996	25.88	27.00	25.50	26.25
1965	AMEX	USG	Fri, Apr 26, 1996	26.38	26.38	26.25	26.25
1964	AMEX	USG	Thu, Apr 25, 1996	26.25	26.63	26.25	26.25
1963	AMEX	USG	Wed, Apr 24, 1996	26.38	26.50	26.38	26.38
1962	AMEX	USG	Tue, Apr 23, 1996	26.00	26.38	26.00	26.38
1961	AMEX	USG	Mon, Apr 22, 1996	25.50	26.25	25.50	26.13
1960	AMEX	USG	Fri, Apr 19, 1996	25.63	25.75	25.50	25.63
1959	AMEX	USG	Thu, Apr 18, 1996	24.50	26.00	24.50	25.50
1958	AMEX	USG	Wed, Apr 17, 1996	24.63	24.75	24.38	24.75
1957	AMEX	USG	Tue, Apr 16, 1996	24.50	24.75	24.38	24.63
1956	AMEX	USG	Mon, Apr 15, 1996	24.63	24.63	24.38	24.38
1955	AMEX	USG	Fri, Apr 12, 1996	24.38	24.63	24.38	24.63
1954	AMEX	USG	Thu, Apr 11, 1996	24.88	24.88	24.00	24.50
1953	AMEX	USG	Wed, Apr 10, 1996	25.38	25.63	25.00	25.00
1952	AMEX	USG	Tue, Apr 9, 1996	25.88	25.88	25.13	25.50
1951	AMEX	USG	Mon, Apr 8, 1996	26.00	26.13	25.63	25.75
1950	AMEX	USG	Thu, Apr 4, 1996	25.75	26.63	25.75	26.50
1949	AMEX	USG	Wed, Apr 3, 1996	25.25	25.88	25.25	25.75
1948	AMEX	USG	Tue, Apr 2, 1996	25.25	25.25	25.13	25.25
1947	AMEX	USG	Mon, Apr 1, 1996	25.25	25.50	25.13	25.25
1946	AMEX	USG	Fri, Mar 29, 1996	25.50	25.50	25.25	25.38
1945	AMEX	USG	Thu, Mar 28, 1996	25.75	25.75	25.38	25.50
1944	AMEX	USG	Wed, Mar 27, 1996	25.88	25.88	25.38	25.63
1943	AMEX	USG	Tue, Mar 26, 1996	26.13	26.13	25.75	26.00
1942	AMEX	USG	Mon, Mar 25, 1996	26.25	26.25	26.00	26.13
1941	AMEX	USG	Fri, Mar 22, 1996	25.75	26.50	25.75	26.50
1940	AMEX	USG	Thu, Mar 21, 1996	25.63	26.63	25.63	26.00
1939	AMEX	USG	Wed, Mar 20, 1996	26.13	26.13	24.63	25.88
1938	AMEX	USG	Tue, Mar 19, 1996	27.00	27.00	26.13	26.13
1937	AMEX	USG	Mon, Mar 18, 1996	25.75	26.25	25.75	26.13
1936	AMEX	USG	Fri, Mar 15, 1996	26.00	26.13	25.63	26.13
1935	AMEX	USG	Thu, Mar 14, 1996	24.63	26.25	24.63	26.13
1934	AMEX	USG	Wed, Mar 13, 1996	24.25	24.75	24.00	24.75
1933	AMEX	USG	Tue, Mar 12, 1996	25.13	25.13	24.00	24.00
1932	AMEX	USG	Mon, Mar 11, 1996	25.38	25.50	25.00	25.00
1931	AMEX	USG	Fri, Mar 8, 1996	26.00	26.00	24.88	25.38
1930	AMEX	USG	Thu, Mar 7, 1996	27.00	27.00	26.75	26.88
1929	AMEX	USG	Wed, Mar 6, 1996	27.50	27.50	27.00	27.00
1928	AMEX	USG	Tue, Mar 5, 1996	27.38	27.63	27.13	27.63
1927	AMEX	USG	Mon, Mar 4, 1996	26.88	27.13	26.88	27.00
1926	AMEX	USG	Fri, Mar 1, 1996	26.50	26.88	26.50	26.88
1925	AMEX	USG	Thu, Feb 29, 1996	26.00	26.50	25.88	26.50
1924	AMEX	USG	Wed, Feb 28, 1996	25.88	26.25	25.88	26.00
1923	AMEX	USG	Tue, Feb 27, 1996	25.75	26.50	25.75	25.75
1922	AMEX	USG	Mon, Feb 26, 1996	26.00	26.13	25.63	25.63
1921	AMEX	USG	Fri, Feb 23, 1996	27.00	27.13	26.63	26.63
1920	AMEX	USG	Thu, Feb 22, 1996	26.88	26.88	26.75	26.75
1919	AMEX	USG	Wed, Feb 21, 1996	26.25	26.75	26.00	26.63
1918	AMEX	USG	Tue, Feb 20, 1996	28.13	28.25	27.25	27.38
1917	AMEX	USG	Fri, Feb 16, 1996	28.75	29.25	28.50	28.63
1916	AMEX	USG	Thu, Feb 15, 1996	28.38	29.00	28.38	29.00
1915	AMEX	USG	Wed, Feb 14, 1996	28.38	28.75	28.38	28.50
1914	AMEX	USG	Tue, Feb 13, 1996	28.00	28.50	28.00	28.25
1913	AMEX	USG	Mon, Feb 12, 1996	28.00	28.25	27.75	28.00
1912	AMEX	USG	Fri, Feb 9, 1996	28.75	28.88	28.25	28.25
1911	AMEX	USG	Thu, Feb 8, 1996	28.63	29.00	28.50	28.88
1910	AMEX	USG	Wed, Feb 7, 1996	29.50	29.50	28.75	28.75
1909	AMEX	USG	Tue, Feb 6, 1996	29.50	30.00	29.38	29.63
1908	AMEX	USG	Mon, Feb 5, 1996	29.50	29.50	29.25	29.38
1907	AMEX	USG	Fri, Feb 2, 1996	30.00	30.00	29.63	29.75
1906	AMEX	USG	Thu, Feb 1, 1996	29.50	30.50	29.50	29.88
1905	AMEX	USG	Wed, Jan 31, 1996	29.50	30.00	29.38	29.75
1904	AMEX	USG	Tue, Jan 30, 1996	29.38	29.88	29.25	29.38
1903	AMEX	USG	Mon, Jan 29, 1996	28.88	29.38	28.63	29.38
1902	AMEX	USG	Fri, Jan 26, 1996	28.75	28.75	28.25	28.63
1901	AMEX	USG	Thu, Jan 25, 1996	27.50	28.75	27.50	28.50
1900	AMEX	USG	Wed, Jan 24, 1996	27.13	27.63	27.13	27.50
1899	AMEX	USG	Tue, Jan 23, 1996	27.13	27.38	27.00	27.00
1898	AMEX	USG	Mon, Jan 22, 1996	27.38	27.50	26.75	26.88
1897	AMEX	USG	Fri, Jan 19, 1996	27.38	27.50	27.13	27.25
1896	AMEX	USG	Thu, Jan 18, 1996	27.25	27.50	27.13	27.38
1895	AMEX	USG	Wed, Jan 17, 1996	27.25	27.75	27.25	27.25
1894	AMEX	USG	Tue, Jan 16, 1996	27.50	27.75	27.00	27.25
1893	AMEX	USG	Mon, Jan 15, 1996	27.00	27.38	26.75	26.88
1892	AMEX	USG	Fri, Jan 12, 1996	27.50	27.63	26.75	27.00
1891	AMEX	USG	Thu, Jan 11, 1996	26.63	27.38	26.38	27.38
1890	AMEX	USG	Wed, Jan 10, 1996	27.38	27.88	26.63	26.63
1889	AMEX	USG	Tue, Jan 9, 1996	29.00	29.00	27.75	27.88
1888	AMEX	USG	Mon, Jan 8, 1996	28.63	28.75	28.38	28.75
1887	AMEX	USG	Fri, Jan 5, 1996	29.00	29.13	28.50	28.75
1886	AMEX	USG	Thu, Jan 4, 1996	29.75	29.75	29.13	29.25
1885	AMEX	USG	Wed, Jan 3, 1996	29.50	30.38	29.38	30.00
1884	AMEX	USG	Tue, Jan 2, 1996	30.25	30.25	29.38	29.38
1883	AMEX	USG	Fri, Dec 29, 1995	29.50	30.00	29.00	30.00
1882	AMEX	USG	Thu, Dec 28, 1995	30.00	30.00	29.50	29.50
1881	AMEX	USG	Wed, Dec 27, 1995	29.25	30.00	29.25	29.88
1880	AMEX	USG	Tue, Dec 26, 1995	29.25	29.50	29.13	29.38
1879	AMEX	USG	Fri, Dec 22, 1995	29.00	29.50	29.00	29.13
1878	AMEX	USG	Thu, Dec 21, 1995	28.50	29.13	28.50	29.13
1877	AMEX	USG	Wed, Dec 20, 1995	28.38	28.88	28.25	28.63
1876	AMEX	USG	Tue, Dec 19, 1995	27.63	28.63	27.38	28.50
1875	AMEX	USG	Mon, Dec 18, 1995	27.13	27.75	27.13	27.63
1874	AMEX	USG	Fri, Dec 15, 1995	27.88	28.25	27.50	27.75
1873	AMEX	USG	Thu, Dec 14, 1995	27.38	28.13	27.25	27.88
1872	AMEX	USG	Wed, Dec 13, 1995	28.25	28.38	27.00	27.38
1871	AMEX	USG	Tue, Dec 12, 1995	29.50	29.75	29.13	29.50
1870	AMEX	USG	Mon, Dec 11, 1995	29.88	29.88	29.38	29.38
1869	AMEX	USG	Fri, Dec 8, 1995	30.38	30.50	29.63	29.75
1868	AMEX	USG	Thu, Dec 7, 1995	30.88	30.88	30.00	30.25
1867	AMEX	USG	Wed, Dec 6, 1995	30.38	31.00	30.38	31.00
1866	AMEX	USG	Tue, Dec 5, 1995	30.50	31.38	30.38	30.38
1865	AMEX	USG	Mon, Dec 4, 1995	29.63	31.00	29.63	30.50
1864	AMEX	USG	Fri, Dec 1, 1995	29.38	30.00	29.25	30.00
1863	AMEX	USG	Thu, Nov 30, 1995	29.50	29.75	28.63	29.38
1862	AMEX	USG	Wed, Nov 29, 1995	29.38	29.63	29.13	29.63
1861	AMEX	USG	Tue, Nov 28, 1995	29.38	29.50	29.13	29.25
1860	AMEX	USG	Mon, Nov 27, 1995	30.00	30.00	29.50	29.50
1859	AMEX	USG	Fri, Nov 24, 1995	29.63	30.00	29.63	30.00
1858	AMEX	USG	Wed, Nov 22, 1995	29.63	30.00	29.50	29.50
1857	AMEX	USG	Tue, Nov 21, 1995	29.88	30.00	29.50	29.50
1856	AMEX	USG	Mon, Nov 20, 1995	30.25	30.38	29.88	30.00
1855	AMEX	USG	Fri, Nov 17, 1995	30.13	30.25	29.75	29.88
1854	AMEX	USG	Thu, Nov 16, 1995	30.00	30.38	30.00	30.25
1853	AMEX	USG	Wed, Nov 15, 1995	29.88	30.25	29.88	30.00
1852	AMEX	USG	Tue, Nov 14, 1995	30.25	30.38	30.00	30.13
1851	AMEX	USG	Mon, Nov 13, 1995	29.75	30.38	29.75	30.25
1850	AMEX	USG	Fri, Nov 10, 1995	29.63	29.88	29.38	29.88
1849	AMEX	USG	Thu, Nov 9, 1995	29.75	29.88	29.38	29.63
1848	AMEX	USG	Wed, Nov 8, 1995	29.38	29.88	29.13	29.88
1847	AMEX	USG	Tue, Nov 7, 1995	29.50	29.50	29.00	29.38
1846	AMEX	USG	Mon, Nov 6, 1995	29.38	29.50	29.13	29.50
1845	AMEX	USG	Fri, Nov 3, 1995	29.13	29.25	28.88	29.13
1844	AMEX	USG	Thu, Nov 2, 1995	29.13	29.25	29.00	29.25
1843	AMEX	USG	Wed, Nov 1, 1995	29.00	29.13	28.63	29.13
1842	AMEX	USG	Tue, Oct 31, 1995	29.63	29.63	29.00	29.13
1841	AMEX	USG	Mon, Oct 30, 1995	29.88	29.88	29.25	29.50
1840	AMEX	USG	Fri, Oct 27, 1995	28.63	29.50	28.63	29.00
1839	AMEX	USG	Thu, Oct 26, 1995	28.75	29.00	28.50	28.75
1838	AMEX	USG	Wed, Oct 25, 1995	28.63	29.00	28.13	29.00
1837	AMEX	USG	Tue, Oct 24, 1995	28.13	28.50	28.13	28.50
1836	AMEX	USG	Mon, Oct 23, 1995	28.88	29.00	28.50	28.50
1835	AMEX	USG	Fri, Oct 20, 1995	29.00	29.38	29.00	29.13
1834	AMEX	USG	Thu, Oct 19, 1995	29.25	29.25	28.00	28.75
1833	AMEX	USG	Wed, Oct 18, 1995	29.25	29.50	29.13	29.50
1832	AMEX	USG	Tue, Oct 17, 1995	29.00	29.75	28.75	29.38
1831	AMEX	USG	Mon, Oct 16, 1995	29.00	29.50	29.00	29.25
1830	AMEX	USG	Fri, Oct 13, 1995	27.88	29.25	27.88	29.00
1829	AMEX	USG	Thu, Oct 12, 1995	27.88	28.13	27.88	28.00
1828	AMEX	USG	Wed, Oct 11, 1995	27.88	28.25	27.88	28.00
1827	AMEX	USG	Tue, Oct 10, 1995	27.38	27.63	26.88	27.63
1826	AMEX	USG	Mon, Oct 9, 1995	28.00	28.13	27.38	27.63
1825	AMEX	USG	Fri, Oct 6, 1995	28.13	28.25	27.88	28.13
1824	AMEX	USG	Thu, Oct 5, 1995	28.00	28.13	27.88	28.00
1823	AMEX	USG	Wed, Oct 4, 1995	27.75	28.25	27.75	28.13
1822	AMEX	USG	Tue, Oct 3, 1995	27.75	27.88	27.63	27.88
1821	AMEX	USG	Mon, Oct 2, 1995	28.13	28.13	27.75	27.88
1820	AMEX	USG	Fri, Sep 29, 1995	27.88	28.38	27.88	28.00
1819	AMEX	USG	Thu, Sep 28, 1995	27.88	28.00	27.63	27.88
1818	AMEX	USG	Wed, Sep 27, 1995	27.88	27.88	27.50	27.88
1817	AMEX	USG	Tue, Sep 26, 1995	27.63	27.75	27.25	27.75
1816	AMEX	USG	Mon, Sep 25, 1995	28.13	28.13	27.75	27.75
1815	AMEX	USG	Fri, Sep 22, 1995	27.75	28.13	27.50	28.13
1814	AMEX	USG	Thu, Sep 21, 1995	28.38	28.50	28.00	28.00
1813	AMEX	USG	Wed, Sep 20, 1995	28.75	28.75	27.88	28.50
1812	AMEX	USG	Tue, Sep 19, 1995	28.25	28.75	28.13	28.75
1811	AMEX	USG	Mon, Sep 18, 1995	28.25	28.38	27.63	28.13
1810	AMEX	USG	Fri, Sep 15, 1995	28.13	28.50	27.88	28.38
1809	AMEX	USG	Thu, Sep 14, 1995	28.75	29.13	28.50	28.50
1808	AMEX	USG	Wed, Sep 13, 1995	29.25	29.50	28.63	28.75
1807	AMEX	USG	Tue, Sep 12, 1995	29.13	29.63	29.00	29.13
1806	AMEX	USG	Mon, Sep 11, 1995	28.75	29.38	28.63	28.75
1805	AMEX	USG	Fri, Sep 8, 1995	27.25	28.25	27.25	28.13
1804	AMEX	USG	Thu, Sep 7, 1995	27.13	27.38	27.00	27.25
1803	AMEX	USG	Wed, Sep 6, 1995	27.00	27.25	26.75	27.00
1802	AMEX	USG	Tue, Sep 5, 1995	26.88	27.00	26.75	27.00
1801	AMEX	USG	Fri, Sep 1, 1995	27.13	27.13	26.88	27.13
1800	AMEX	USG	Thu, Aug 31, 1995	26.88	27.13	26.63	27.13
1799	AMEX	USG	Wed, Aug 30, 1995	27.13	27.25	26.88	27.00
1798	AMEX	USG	Tue, Aug 29, 1995	26.38	27.50	26.38	27.13
1797	AMEX	USG	Mon, Aug 28, 1995	26.25	26.38	26.25	26.38
1796	AMEX	USG	Fri, Aug 25, 1995	26.00	26.25	25.88	26.13
1795	AMEX	USG	Thu, Aug 24, 1995	25.75	25.88	25.63	25.88
1794	AMEX	USG	Wed, Aug 23, 1995	25.75	25.88	25.50	25.63
1793	AMEX	USG	Tue, Aug 22, 1995	25.38	25.75	25.25	25.63
1792	AMEX	USG	Mon, Aug 21, 1995	25.38	25.50	25.25	25.38
1791	AMEX	USG	Fri, Aug 18, 1995	25.25	25.50	25.00	25.38
1790	AMEX	USG	Thu, Aug 17, 1995	24.00	25.25	24.00	25.25
1789	AMEX	USG	Wed, Aug 16, 1995	24.00	24.13	23.88	23.88
1788	AMEX	USG	Tue, Aug 15, 1995	24.13	24.13	23.63	23.88
1787	AMEX	USG	Mon, Aug 14, 1995	24.00	24.13	24.00	24.00
1786	AMEX	USG	Fri, Aug 11, 1995	24.13	24.25	23.75	24.00
1785	AMEX	USG	Thu, Aug 10, 1995	24.38	24.50	23.88	24.13
1784	AMEX	USG	Wed, Aug 9, 1995	25.00	25.00	24.25	24.25
1783	AMEX	USG	Tue, Aug 8, 1995	25.00	25.13	24.75	25.00
1782	AMEX	USG	Mon, Aug 7, 1995	25.13	25.13	25.00	25.00
1781	AMEX	USG	Fri, Aug 4, 1995	25.13	25.25	25.00	25.13
1780	AMEX	USG	Thu, Aug 3, 1995	24.88	25.38	24.88	25.38
1779	AMEX	USG	Wed, Aug 2, 1995	25.38	25.75	25.25	25.25
1778	AMEX	USG	Tue, Aug 1, 1995	25.25	25.38	25.00	25.25
1777	AMEX	USG	Mon, Jul 31, 1995	25.13	25.25	24.88	25.25
1776	AMEX	USG	Fri, Jul 28, 1995	25.00	25.38	25.00	25.25
1775	AMEX	USG	Thu, Jul 27, 1995	24.88	25.13	24.88	25.00
1774	AMEX	USG	Wed, Jul 26, 1995	24.63	25.13	24.63	25.00
1773	AMEX	USG	Tue, Jul 25, 1995	24.63	25.38	24.25	24.75
1772	AMEX	USG	Mon, Jul 24, 1995	25.00	25.25	24.63	24.63
1771	AMEX	USG	Fri, Jul 21, 1995	24.38	24.50	23.75	24.13
1770	AMEX	USG	Thu, Jul 20, 1995	24.25	24.25	24.00	24.13
1769	AMEX	USG	Wed, Jul 19, 1995	25.00	25.13	24.25	24.50
1768	AMEX	USG	Tue, Jul 18, 1995	25.38	25.38	25.00	25.38
1767	AMEX	USG	Mon, Jul 17, 1995	25.38	25.38	24.88	25.25
1766	AMEX	USG	Fri, Jul 14, 1995	25.38	25.38	25.00	25.13
1765	AMEX	USG	Thu, Jul 13, 1995	26.25	26.25	25.50	25.63
1764	AMEX	USG	Wed, Jul 12, 1995	26.50	26.50	26.25	26.25
1763	AMEX	USG	Tue, Jul 11, 1995	26.50	26.50	26.25	26.50
1762	AMEX	USG	Mon, Jul 10, 1995	26.50	28.00	26.13	26.50
1761	AMEX	USG	Fri, Jul 7, 1995	25.00	26.50	25.00	26.50
1760	AMEX	USG	Thu, Jul 6, 1995	24.25	25.00	24.13	24.88
1759	AMEX	USG	Wed, Jul 5, 1995	24.00	24.25	23.63	24.13
1758	AMEX	USG	Mon, Jul 3, 1995	23.75	24.00	23.75	23.88
1757	AMEX	USG	Fri, Jun 30, 1995	23.50	24.00	23.50	23.75
1756	AMEX	USG	Thu, Jun 29, 1995	22.63	23.63	22.50	23.50
1755	AMEX	USG	Wed, Jun 28, 1995	22.00	22.63	22.00	22.50
1754	AMEX	USG	Tue, Jun 27, 1995	22.25	22.50	21.63	22.13
1753	AMEX	USG	Mon, Jun 26, 1995	22.75	22.75	22.25	22.63
1752	AMEX	USG	Fri, Jun 23, 1995	23.38	23.38	22.50	22.75
1751	AMEX	USG	Thu, Jun 22, 1995	23.00	23.50	23.00	23.38
1750	AMEX	USG	Wed, Jun 21, 1995	23.25	23.50	22.63	23.50
1749	AMEX	USG	Tue, Jun 20, 1995	24.00	24.00	23.50	23.50
1748	AMEX	USG	Mon, Jun 19, 1995	23.88	24.25	23.88	24.00
1747	AMEX	USG	Fri, Jun 16, 1995	24.00	24.25	23.75	24.00
1746	AMEX	USG	Thu, Jun 15, 1995	24.00	24.00	23.88	23.88
1745	AMEX	USG	Wed, Jun 14, 1995	24.00	24.13	23.88	23.88
1744	AMEX	USG	Tue, Jun 13, 1995	24.00	24.13	23.75	24.00
1743	AMEX	USG	Mon, Jun 12, 1995	24.13	24.25	23.88	24.00
1742	AMEX	USG	Fri, Jun 9, 1995	23.88	24.13	23.88	24.00
1741	AMEX	USG	Thu, Jun 8, 1995	24.00	24.25	23.88	24.00
1740	AMEX	USG	Wed, Jun 7, 1995	24.13	24.38	24.00	24.13
1739	AMEX	USG	Tue, Jun 6, 1995	23.88	24.25	23.75	24.25
1738	AMEX	USG	Mon, Jun 5, 1995	24.38	24.38	24.00	24.00
1737	AMEX	USG	Fri, Jun 2, 1995	24.25	24.50	24.13	24.38
1736	AMEX	USG	Thu, Jun 1, 1995	24.13	24.38	23.88	24.38
1735	AMEX	USG	Wed, May 31, 1995	24.13	24.25	23.88	24.13
1734	AMEX	USG	Tue, May 30, 1995	24.13	24.50	24.00	24.25
1733	AMEX	USG	Fri, May 26, 1995	24.88	24.88	24.38	24.38
1732	AMEX	USG	Thu, May 25, 1995	25.25	25.25	24.50	24.88
1731	AMEX	USG	Wed, May 24, 1995	25.00	25.25	24.38	25.25
1730	AMEX	USG	Tue, May 23, 1995	26.38	26.38	26.25	26.38
1729	AMEX	USG	Mon, May 22, 1995	26.00	26.38	26.00	26.38
1728	AMEX	USG	Fri, May 19, 1995	26.13	26.38	25.75	26.00
1727	AMEX	USG	Thu, May 18, 1995	26.13	26.13	25.88	26.00
1726	AMEX	USG	Wed, May 17, 1995	26.50	26.63	26.00	26.25
1725	AMEX	USG	Tue, May 16, 1995	25.50	26.88	25.50	26.75
1724	AMEX	USG	Mon, May 15, 1995	25.25	25.38	25.00	25.25
1723	AMEX	USG	Fri, May 12, 1995	25.25	25.25	24.75	25.00
1722	AMEX	USG	Thu, May 11, 1995	25.63	25.63	25.25	25.25
1721	AMEX	USG	Wed, May 10, 1995	26.00	26.00	25.13	25.63
1720	AMEX	USG	Tue, May 9, 1995	26.00	26.50	25.63	25.75
1719	AMEX	USG	Mon, May 8, 1995	24.25	26.00	24.25	26.00
1718	AMEX	USG	Fri, May 5, 1995	24.25	24.63	23.50	24.00
1717	AMEX	USG	Thu, May 4, 1995	23.88	24.38	23.88	24.13
1716	AMEX	USG	Wed, May 3, 1995	23.00	23.75	23.00	23.75
1715	AMEX	USG	Tue, May 2, 1995	23.50	23.50	23.25	23.25
1714	AMEX	USG	Mon, May 1, 1995	23.38	23.75	23.38	23.50
1713	AMEX	USG	Fri, Apr 28, 1995	23.13	23.63	23.00	23.63
1712	AMEX	USG	Thu, Apr 27, 1995	23.13	23.38	23.00	23.13
1711	AMEX	USG	Wed, Apr 26, 1995	23.50	23.63	23.25	23.25
1710	AMEX	USG	Tue, Apr 25, 1995	23.00	23.63	22.88	23.50
1709	AMEX	USG	Mon, Apr 24, 1995	23.50	24.13	23.25	23.25
1708	AMEX	USG	Fri, Apr 21, 1995	23.38	23.50	23.00	23.13
1707	AMEX	USG	Thu, Apr 20, 1995	23.25	23.50	23.13	23.38
1706	AMEX	USG	Wed, Apr 19, 1995	23.50	23.63	23.38	23.50
1705	AMEX	USG	Tue, Apr 18, 1995	24.63	24.75	24.13	24.13
1704	AMEX	USG	Mon, Apr 17, 1995	24.75	25.25	24.63	24.75
1703	AMEX	USG	Thu, Apr 13, 1995	23.75	24.75	23.38	24.63
1702	AMEX	USG	Wed, Apr 12, 1995	23.50	23.63	23.38	23.50
1701	AMEX	USG	Tue, Apr 11, 1995	23.88	23.88	23.63	23.63
1700	AMEX	USG	Mon, Apr 10, 1995	23.25	23.88	23.25	23.63
1699	AMEX	USG	Fri, Apr 7, 1995	22.88	23.25	22.75	23.25
1698	AMEX	USG	Thu, Apr 6, 1995	22.88	23.13	22.88	23.00
1697	AMEX	USG	Wed, Apr 5, 1995	22.13	23.00	22.13	23.00
1696	AMEX	USG	Tue, Apr 4, 1995	22.75	22.75	22.13	22.25
1695	AMEX	USG	Mon, Apr 3, 1995	23.00	23.13	22.75	22.75
1694	AMEX	USG	Fri, Mar 31, 1995	23.13	23.25	22.88	23.00
1693	AMEX	USG	Thu, Mar 30, 1995	23.00	23.38	23.00	23.25
1692	AMEX	USG	Wed, Mar 29, 1995	22.75	23.13	22.63	22.75
1691	AMEX	USG	Tue, Mar 28, 1995	22.88	22.88	22.75	22.75
1690	AMEX	USG	Mon, Mar 27, 1995	22.75	23.13	22.63	23.13
1689	AMEX	USG	Fri, Mar 24, 1995	22.38	23.00	22.25	22.75
1688	AMEX	USG	Thu, Mar 23, 1995	23.00	23.00	22.25	22.25
1687	AMEX	USG	Wed, Mar 22, 1995	23.38	23.38	22.88	22.88
1686	AMEX	USG	Tue, Mar 21, 1995	23.50	23.50	23.25	23.50
1685	AMEX	USG	Mon, Mar 20, 1995	23.63	23.75	23.25	23.50
1684	AMEX	USG	Fri, Mar 17, 1995	23.13	23.63	23.13	23.50
1683	AMEX	USG	Thu, Mar 16, 1995	22.88	23.25	22.88	23.25
1682	AMEX	USG	Wed, Mar 15, 1995	22.88	23.00	22.88	22.88
1681	AMEX	USG	Tue, Mar 14, 1995	23.00	23.13	22.88	23.13
1680	AMEX	USG	Mon, Mar 13, 1995	23.25	23.25	22.88	22.88
1679	AMEX	USG	Fri, Mar 10, 1995	23.00	23.50	23.00	23.25
1678	AMEX	USG	Thu, Mar 9, 1995	22.88	23.13	22.88	23.00
1677	AMEX	USG	Wed, Mar 8, 1995	22.50	22.75	22.50	22.75
1676	AMEX	USG	Tue, Mar 7, 1995	23.50	23.50	22.50	22.63
1675	AMEX	USG	Mon, Mar 6, 1995	23.75	23.75	23.38	23.50
1674	AMEX	USG	Fri, Mar 3, 1995	24.00	24.00	23.38	24.00
1673	AMEX	USG	Thu, Mar 2, 1995	23.50	24.13	23.13	24.00
1672	AMEX	USG	Wed, Mar 1, 1995	24.00	24.00	23.13	23.38
1671	AMEX	USG	Tue, Feb 28, 1995	23.00	24.00	23.00	24.00
1670	AMEX	USG	Mon, Feb 27, 1995	22.63	22.88	22.50	22.75
1669	AMEX	USG	Fri, Feb 24, 1995	22.75	22.75	22.38	22.63
1668	AMEX	USG	Thu, Feb 23, 1995	21.75	22.88	21.75	22.88
1667	AMEX	USG	Wed, Feb 22, 1995	21.63	22.00	21.50	21.75
1666	AMEX	USG	Tue, Feb 21, 1995	21.25	21.88	21.25	21.50
1665	AMEX	USG	Fri, Feb 17, 1995	22.13	22.13	21.63	21.63
1664	AMEX	USG	Thu, Feb 16, 1995	22.25	22.25	22.00	22.00
1663	AMEX	USG	Wed, Feb 15, 1995	22.25	22.63	22.00	22.13
1662	AMEX	USG	Tue, Feb 14, 1995	22.38	22.50	22.00	22.13
1661	AMEX	USG	Mon, Feb 13, 1995	21.88	22.13	21.88	22.13
1660	AMEX	USG	Fri, Feb 10, 1995	21.75	22.00	21.75	22.00
1659	AMEX	USG	Thu, Feb 9, 1995	22.00	22.25	22.00	22.00
1658	AMEX	USG	Wed, Feb 8, 1995	21.75	22.25	21.63	22.00
1657	AMEX	USG	Tue, Feb 7, 1995	21.75	21.88	21.63	21.75
1656	AMEX	USG	Mon, Feb 6, 1995	21.38	22.13	21.38	21.88
1655	AMEX	USG	Fri, Feb 3, 1995	21.25	21.63	21.13	21.50
1654	AMEX	USG	Thu, Feb 2, 1995	21.25	21.50	21.00	21.00
1653	AMEX	USG	Wed, Feb 1, 1995	20.88	21.75	20.88	21.13
1652	AMEX	USG	Tue, Jan 31, 1995	20.50	21.00	19.69	20.88
1651	AMEX	USG	Mon, Jan 30, 1995	22.00	22.00	21.13	21.13
1650	AMEX	USG	Fri, Jan 27, 1995	22.50	22.63	22.00	22.00
1649	AMEX	USG	Thu, Jan 26, 1995	22.00	22.63	22.00	22.63
1648	AMEX	USG	Wed, Jan 25, 1995	21.50	22.38	21.38	22.13
1647	AMEX	USG	Tue, Jan 24, 1995	21.63	21.63	21.38	21.38
1646	AMEX	USG	Mon, Jan 23, 1995	21.75	21.75	21.00	21.50
1645	AMEX	USG	Fri, Jan 20, 1995	22.13	22.25	21.75	21.75
1644	AMEX	USG	Thu, Jan 19, 1995	22.13	22.25	22.00	22.13
1643	AMEX	USG	Wed, Jan 18, 1995	22.38	22.38	21.63	22.38
1642	AMEX	USG	Tue, Jan 17, 1995	22.00	22.38	22.00	22.38
1641	AMEX	USG	Mon, Jan 16, 1995	22.75	23.00	22.38	22.38
1640	AMEX	USG	Fri, Jan 13, 1995	22.00	23.00	22.00	22.75
1639	AMEX	USG	Thu, Jan 12, 1995	21.00	21.31	21.00	21.31
1638	AMEX	USG	Wed, Jan 11, 1995	21.38	21.50	21.13	21.13
1637	AMEX	USG	Tue, Jan 10, 1995	21.00	21.38	21.00	21.25
1636	AMEX	USG	Mon, Jan 9, 1995	20.50	21.25	20.50	21.25
1635	AMEX	USG	Fri, Jan 6, 1995	19.88	21.25	19.88	20.75
1634	AMEX	USG	Thu, Jan 5, 1995	19.38	20.00	19.38	19.88
1633	AMEX	USG	Wed, Jan 4, 1995	19.63	19.63	19.25	19.25
1632	AMEX	USG	Tue, Jan 3, 1995	19.50	19.63	19.38	19.50
1631	AMEX	USG	Fri, Dec 30, 1994	18.88	19.75	18.88	19.50
1630	AMEX	USG	Thu, Dec 29, 1994	19.25	19.25	18.75	19.00
1629	AMEX	USG	Wed, Dec 28, 1994	18.75	19.13	18.75	19.13
1628	AMEX	USG	Tue, Dec 27, 1994	18.88	18.88	18.63	18.88
1627	AMEX	USG	Fri, Dec 23, 1994	19.38	19.38	19.00	19.00
1626	AMEX	USG	Thu, Dec 22, 1994	19.38	19.50	19.25	19.38
1625	AMEX	USG	Wed, Dec 21, 1994	18.88	19.50	18.88	19.25
1624	AMEX	USG	Tue, Dec 20, 1994	19.00	19.00	18.75	19.00
1623	AMEX	USG	Mon, Dec 19, 1994	19.25	19.25	19.00	19.00
1622	AMEX	USG	Fri, Dec 16, 1994	19.00	19.63	18.75	19.25
1621	AMEX	USG	Thu, Dec 15, 1994	19.00	19.00	18.63	18.75
1620	AMEX	USG	Wed, Dec 14, 1994	18.50	18.75	18.38	18.75
1619	AMEX	USG	Tue, Dec 13, 1994	18.38	18.63	18.38	18.63
1618	AMEX	USG	Mon, Dec 12, 1994	18.38	18.63	18.25	18.50
1617	AMEX	USG	Fri, Dec 9, 1994	19.13	19.13	18.13	18.25
1616	AMEX	USG	Thu, Dec 8, 1994	19.25	19.50	18.88	18.88
1615	AMEX	USG	Wed, Dec 7, 1994	19.38	19.50	19.13	19.13
1614	AMEX	USG	Tue, Dec 6, 1994	19.75	20.00	19.50	19.63
1613	AMEX	USG	Mon, Dec 5, 1994	19.63	20.13	19.50	19.88
1612	AMEX	USG	Fri, Dec 2, 1994	19.50	19.75	19.25	19.50
1611	AMEX	USG	Thu, Dec 1, 1994	19.38	19.75	19.00	19.38
1610	AMEX	USG	Wed, Nov 30, 1994	20.00	20.25	19.50	19.63
1609	AMEX	USG	Tue, Nov 29, 1994	20.00	20.13	19.88	20.13
1608	AMEX	USG	Mon, Nov 28, 1994	19.63	20.13	19.63	20.00
1607	AMEX	USG	Fri, Nov 25, 1994	19.75	19.88	19.63	19.88
1606	AMEX	USG	Wed, Nov 23, 1994	19.63	19.75	19.50	19.63
1605	AMEX	USG	Tue, Nov 22, 1994	19.88	20.00	19.63	19.63
1604	AMEX	USG	Mon, Nov 21, 1994	20.63	20.75	20.00	20.13
1603	AMEX	USG	Fri, Nov 18, 1994	21.00	21.13	20.38	20.38
1602	AMEX	USG	Thu, Nov 17, 1994	21.38	21.75	20.63	20.75
1601	AMEX	USG	Wed, Nov 16, 1994	21.50	21.50	21.00	21.25
1600	AMEX	USG	Tue, Nov 15, 1994	19.75	20.00	19.75	19.88
1599	AMEX	USG	Mon, Nov 14, 1994	19.63	20.13	19.50	19.88
1598	AMEX	USG	Fri, Nov 11, 1994	19.50	19.63	19.50	19.50
1597	AMEX	USG	Thu, Nov 10, 1994	19.75	19.75	19.50	19.63
1596	AMEX	USG	Wed, Nov 9, 1994	19.50	19.75	19.38	19.63
1595	AMEX	USG	Tue, Nov 8, 1994	19.75	19.75	18.88	19.38
1594	AMEX	USG	Mon, Nov 7, 1994	19.75	19.75	19.38	19.63
1593	AMEX	USG	Fri, Nov 4, 1994	19.75	19.75	19.38	19.63
1592	AMEX	USG	Thu, Nov 3, 1994	19.13	19.25	19.13	19.13
1591	AMEX	USG	Wed, Nov 2, 1994	19.00	19.38	19.00	19.00
1590	AMEX	USG	Tue, Nov 1, 1994	19.63	19.63	18.88	18.88
1589	AMEX	USG	Mon, Oct 31, 1994	19.25	19.63	19.25	19.63
1588	AMEX	USG	Fri, Oct 28, 1994	19.13	19.38	18.75	19.25
1587	AMEX	USG	Thu, Oct 27, 1994	18.38	19.13	18.38	19.13
1586	AMEX	USG	Wed, Oct 26, 1994	18.00	18.63	18.00	18.50
1585	AMEX	USG	Tue, Oct 25, 1994	17.63	18.00	17.25	17.88
1584	AMEX	USG	Mon, Oct 24, 1994	18.88	19.38	17.88	17.88
1583	AMEX	USG	Fri, Oct 21, 1994	19.75	19.75	18.75	19.00
1582	AMEX	USG	Thu, Oct 20, 1994	20.00	20.63	19.75	19.75
1581	AMEX	USG	Wed, Oct 19, 1994	19.25	20.25	19.25	19.88
1580	AMEX	USG	Tue, Oct 18, 1994	19.00	19.38	18.88	19.38
1579	AMEX	USG	Mon, Oct 17, 1994	19.00	19.00	18.75	19.00
1578	AMEX	USG	Fri, Oct 14, 1994	19.00	19.25	18.88	19.00
1577	AMEX	USG	Thu, Oct 13, 1994	19.00	19.50	19.00	19.13
1576	AMEX	USG	Wed, Oct 12, 1994	18.63	19.13	18.50	19.00
1575	AMEX	USG	Tue, Oct 11, 1994	18.88	19.13	18.25	18.50
1574	AMEX	USG	Mon, Oct 10, 1994	18.75	18.88	18.50	18.88
1573	AMEX	USG	Fri, Oct 7, 1994	18.50	18.88	18.50	18.75
1572	AMEX	USG	Thu, Oct 6, 1994	19.38	19.38	18.25	18.50
1571	AMEX	USG	Wed, Oct 5, 1994	19.50	19.75	19.13	19.50
1570	AMEX	USG	Tue, Oct 4, 1994	20.38	20.38	19.38	19.50
1569	AMEX	USG	Mon, Oct 3, 1994	21.00	21.25	19.75	20.13
1568	AMEX	USG	Fri, Sep 30, 1994	21.38	21.38	20.25	20.75
1567	AMEX	USG	Thu, Sep 29, 1994	21.75	22.00	21.50	21.50
1566	AMEX	USG	Wed, Sep 28, 1994	21.75	22.13	21.63	21.75
1565	AMEX	USG	Tue, Sep 27, 1994	21.38	22.00	21.25	21.75
1564	AMEX	USG	Mon, Sep 26, 1994	21.88	22.00	21.25	21.38
1563	AMEX	USG	Fri, Sep 23, 1994	22.25	22.50	21.75	21.88
1562	AMEX	USG	Thu, Sep 22, 1994	22.38	22.75	22.13	22.13
1561	AMEX	USG	Wed, Sep 21, 1994	22.63	22.63	22.25	22.38
1560	AMEX	USG	Tue, Sep 20, 1994	23.50	23.50	22.63	22.88
1559	AMEX	USG	Mon, Sep 19, 1994	23.75	23.75	23.50	23.63
1558	AMEX	USG	Fri, Sep 16, 1994	24.00	24.00	23.63	23.75
1557	AMEX	USG	Thu, Sep 15, 1994	23.25	24.25	23.25	24.25
1556	AMEX	USG	Wed, Sep 14, 1994	23.25	23.38	23.13	23.38
1555	AMEX	USG	Tue, Sep 13, 1994	23.38	23.63	23.13	23.25
1554	AMEX	USG	Mon, Sep 12, 1994	23.13	23.25	23.00	23.13
1553	AMEX	USG	Fri, Sep 9, 1994	23.50	23.50	22.88	23.13
1552	AMEX	USG	Thu, Sep 8, 1994	23.38	23.63	23.00	23.63
1551	AMEX	USG	Wed, Sep 7, 1994	22.50	22.75	22.13	22.50
1550	AMEX	USG	Tue, Sep 6, 1994	22.50	22.50	22.00	22.50
1549	AMEX	USG	Fri, Sep 2, 1994	23.00	23.13	22.38	22.50
1548	AMEX	USG	Thu, Sep 1, 1994	22.50	23.00	22.25	22.88
1547	AMEX	USG	Wed, Aug 31, 1994	21.88	22.88	21.88	22.50
1546	AMEX	USG	Tue, Aug 30, 1994	21.25	21.63	21.00	21.63
1545	AMEX	USG	Mon, Aug 29, 1994	21.00	21.38	21.00	21.38
1544	AMEX	USG	Fri, Aug 26, 1994	21.13	21.38	20.88	20.88
1543	AMEX	USG	Thu, Aug 25, 1994	21.63	21.63	21.13	21.13
1542	AMEX	USG	Wed, Aug 24, 1994	20.50	21.88	20.50	21.63
1541	AMEX	USG	Tue, Aug 23, 1994	19.75	20.38	19.75	20.25
1540	AMEX	USG	Mon, Aug 22, 1994	19.88	20.00	19.75	19.88
1539	AMEX	USG	Fri, Aug 19, 1994	19.88	20.00	19.63	20.00
1538	AMEX	USG	Thu, Aug 18, 1994	20.00	20.00	19.75	20.00
1537	AMEX	USG	Wed, Aug 17, 1994	20.50	20.50	19.50	20.00
1536	AMEX	USG	Tue, Aug 16, 1994	20.63	20.63	20.25	20.38
1535	AMEX	USG	Mon, Aug 15, 1994	20.75	20.88	20.50	20.50
1534	AMEX	USG	Fri, Aug 12, 1994	20.75	20.88	20.50	20.63
1533	AMEX	USG	Thu, Aug 11, 1994	21.88	21.88	20.63	21.00
1532	AMEX	USG	Wed, Aug 10, 1994	21.75	22.00	21.75	21.75
1531	AMEX	USG	Tue, Aug 9, 1994	21.75	22.13	21.75	21.88
1530	AMEX	USG	Mon, Aug 8, 1994	22.13	22.50	21.75	21.75
1529	AMEX	USG	Fri, Aug 5, 1994	22.50	22.50	21.75	21.88
1528	AMEX	USG	Thu, Aug 4, 1994	22.50	22.75	22.50	22.63
1527	AMEX	USG	Wed, Aug 3, 1994	21.75	22.75	21.75	22.50
1526	AMEX	USG	Tue, Aug 2, 1994	21.63	22.13	21.63	21.88
1525	AMEX	USG	Mon, Aug 1, 1994	21.00	21.25	20.88	21.25
1524	AMEX	USG	Fri, Jul 29, 1994	21.13	21.38	20.88	21.00
1523	AMEX	USG	Thu, Jul 28, 1994	21.75	21.75	20.75	20.88
1522	AMEX	USG	Wed, Jul 27, 1994	22.25	22.25	21.50	21.63
1521	AMEX	USG	Tue, Jul 26, 1994	22.63	22.63	21.88	22.00
1520	AMEX	USG	Mon, Jul 25, 1994	22.13	22.50	22.13	22.50
1519	AMEX	USG	Fri, Jul 22, 1994	22.75	22.75	21.75	21.88
1518	AMEX	USG	Thu, Jul 21, 1994	23.13	23.13	22.63	22.75
1517	AMEX	USG	Wed, Jul 20, 1994	24.50	24.50	22.25	22.88
1516	AMEX	USG	Tue, Jul 19, 1994	23.88	24.50	23.63	24.50
1515	AMEX	USG	Mon, Jul 18, 1994	23.88	23.88	23.50	23.63
1514	AMEX	USG	Fri, Jul 15, 1994	23.75	23.75	23.38	23.75
1513	AMEX	USG	Thu, Jul 14, 1994	23.25	23.75	22.75	23.63
1512	AMEX	USG	Wed, Jul 13, 1994	23.50	23.75	23.00	23.25
1511	AMEX	USG	Tue, Jul 12, 1994	20.50	21.63	20.50	21.63
1510	AMEX	USG	Mon, Jul 11, 1994	20.50	20.75	20.25	20.50
1509	AMEX	USG	Fri, Jul 8, 1994	20.38	20.75	20.00	20.38
1508	AMEX	USG	Thu, Jul 7, 1994	20.25	20.50	20.13	20.50
1507	AMEX	USG	Wed, Jul 6, 1994	18.63	19.75	18.63	19.63
1506	AMEX	USG	Tue, Jul 5, 1994	18.75	18.75	18.38	18.50
1505	AMEX	USG	Fri, Jul 1, 1994	18.50	19.00	18.50	18.75
1504	AMEX	USG	Thu, Jun 30, 1994	18.75	19.38	18.13	18.13
1503	AMEX	USG	Wed, Jun 29, 1994	18.25	19.38	18.25	18.75
1502	AMEX	USG	Tue, Jun 28, 1994	18.38	18.50	18.13	18.25
1501	AMEX	USG	Mon, Jun 27, 1994	18.38	18.63	18.13	18.25
1500	AMEX	USG	Fri, Jun 24, 1994	18.75	18.88	18.25	18.38
1499	AMEX	USG	Thu, Jun 23, 1994	19.38	19.38	18.88	19.00
1498	AMEX	USG	Wed, Jun 22, 1994	18.38	19.50	18.00	19.50
1497	AMEX	USG	Tue, Jun 21, 1994	20.50	20.50	17.75	18.38
1496	AMEX	USG	Mon, Jun 20, 1994	20.75	20.75	20.13	20.63
1495	AMEX	USG	Fri, Jun 17, 1994	21.50	21.50	20.75	20.75
1494	AMEX	USG	Thu, Jun 16, 1994	21.50	21.63	21.13	21.25
1493	AMEX	USG	Wed, Jun 15, 1994	21.88	21.88	21.50	21.50
1492	AMEX	USG	Tue, Jun 14, 1994	22.00	22.00	21.50	21.75
1491	AMEX	USG	Mon, Jun 13, 1994	21.50	22.00	21.50	22.00
1490	AMEX	USG	Fri, Jun 10, 1994	21.25	21.63	21.25	21.63
1489	AMEX	USG	Thu, Jun 9, 1994	22.13	22.25	21.25	21.25
1488	AMEX	USG	Wed, Jun 8, 1994	22.25	22.38	22.00	22.00
1487	AMEX	USG	Tue, Jun 7, 1994	22.63	22.75	22.13	22.25
1486	AMEX	USG	Mon, Jun 6, 1994	22.75	22.88	22.63	22.63
1485	AMEX	USG	Fri, Jun 3, 1994	22.38	23.00	22.38	22.75
1484	AMEX	USG	Thu, Jun 2, 1994	22.75	22.75	22.25	22.50
1483	AMEX	USG	Wed, Jun 1, 1994	23.13	23.13	22.75	22.75
1482	AMEX	USG	Tue, May 31, 1994	23.25	23.38	23.00	23.00
1481	AMEX	USG	Fri, May 27, 1994	23.00	23.13	23.00	23.13
1480	AMEX	USG	Thu, May 26, 1994	22.63	23.25	22.63	23.00
1479	AMEX	USG	Wed, May 25, 1994	23.00	23.00	22.38	22.50
1478	AMEX	USG	Tue, May 24, 1994	23.75	24.00	23.00	23.00
1477	AMEX	USG	Mon, May 23, 1994	24.38	24.38	23.50	23.50
1476	AMEX	USG	Fri, May 20, 1994	24.13	24.50	24.13	24.25
1475	AMEX	USG	Thu, May 19, 1994	22.88	24.50	22.38	23.88
1474	AMEX	USG	Wed, May 18, 1994	21.00	22.75	21.00	22.63
1473	AMEX	USG	Tue, May 17, 1994	21.63	22.00	20.63	21.25
1472	AMEX	USG	Mon, May 16, 1994	22.38	22.50	21.25	21.50
1471	AMEX	USG	Fri, May 13, 1994	22.63	22.75	22.38	22.38
1470	AMEX	USG	Thu, May 12, 1994	22.75	23.25	22.50	22.50
1469	AMEX	USG	Wed, May 11, 1994	23.25	23.38	22.25	22.63
1468	AMEX	USG	Tue, May 10, 1994	24.63	24.63	22.00	22.75
1467	AMEX	USG	Mon, May 9, 1994	25.50	25.50	24.50	25.00
1466	AMEX	USG	Fri, May 6, 1994	26.63	26.63	25.25	25.25
1465	AMEX	USG	Thu, May 5, 1994	27.38	27.38	26.75	26.88
1464	AMEX	USG	Wed, May 4, 1994	28.50	28.50	27.50	27.50
1463	AMEX	USG	Tue, May 3, 1994	27.13	29.00	27.13	28.38
1462	AMEX	USG	Mon, May 2, 1994	26.38	27.50	26.25	27.00
1461	AMEX	USG	Fri, Apr 29, 1994	26.38	27.00	26.38	26.50
1460	AMEX	USG	Thu, Apr 28, 1994	26.50	26.88	26.38	26.38
1459	AMEX	USG	Tue, Apr 26, 1994	26.38	26.75	25.63	26.25
1458	AMEX	USG	Mon, Apr 25, 1994	26.38	26.50	25.75	26.13
1457	AMEX	USG	Fri, Apr 22, 1994	25.50	26.63	25.50	26.63
1456	AMEX	USG	Thu, Apr 21, 1994	24.00	25.50	24.00	25.25
1455	AMEX	USG	Wed, Apr 20, 1994	26.00	26.50	24.00	24.50
1454	AMEX	USG	Tue, Apr 19, 1994	27.38	27.38	25.75	25.75
1453	AMEX	USG	Mon, Apr 18, 1994	29.25	29.25	27.13	28.00
1452	AMEX	USG	Fri, Apr 15, 1994	29.63	29.63	29.13	29.25
1451	AMEX	USG	Thu, Apr 14, 1994	30.00	30.00	29.00	29.75
1450	AMEX	USG	Wed, Apr 13, 1994	30.88	31.38	29.50	30.00
1449	AMEX	USG	Tue, Apr 12, 1994	32.13	32.25	30.88	30.88
1448	AMEX	USG	Mon, Apr 11, 1994	31.50	31.88	31.38	31.88
1447	AMEX	USG	Fri, Apr 8, 1994	31.88	31.88	31.50	31.50
1446	AMEX	USG	Thu, Apr 7, 1994	31.75	32.13	31.50	31.88
1445	AMEX	USG	Wed, Apr 6, 1994	31.75	31.88	30.88	31.38
1444	AMEX	USG	Tue, Apr 5, 1994	30.00	31.88	30.00	31.88
1443	AMEX	USG	Mon, Apr 4, 1994	29.00	29.88	29.00	29.75
1442	AMEX	USG	Thu, Mar 31, 1994	29.75	31.13	28.63	30.38
1441	AMEX	USG	Wed, Mar 30, 1994	29.50	30.13	28.50	29.75
1440	AMEX	USG	Tue, Mar 29, 1994	32.13	32.13	30.25	30.50
1439	AMEX	USG	Mon, Mar 28, 1994	32.13	32.75	31.25	32.13
1438	AMEX	USG	Fri, Mar 25, 1994	33.75	33.88	31.50	32.38
1437	AMEX	USG	Thu, Mar 24, 1994	34.38	34.38	33.63	34.00
1436	AMEX	USG	Wed, Mar 23, 1994	34.00	35.00	33.88	34.63
1435	AMEX	USG	Tue, Mar 22, 1994	34.00	34.00	33.75	34.00
1434	AMEX	USG	Mon, Mar 21, 1994	34.13	34.13	33.13	34.00
1433	AMEX	USG	Fri, Mar 18, 1994	35.00	35.00	33.75	34.38
1432	AMEX	USG	Thu, Mar 17, 1994	35.25	36.00	34.50	34.88
1431	AMEX	USG	Wed, Mar 16, 1994	30.50	34.00	30.38	33.88
1430	AMEX	USG	Tue, Mar 15, 1994	29.50	30.63	29.50	30.13
1429	AMEX	USG	Mon, Mar 14, 1994	29.50	29.63	29.50	29.50
1428	AMEX	USG	Fri, Mar 11, 1994	29.63	29.63	29.38	29.50
1427	AMEX	USG	Thu, Mar 10, 1994	30.00	30.00	29.50	29.50
1426	AMEX	USG	Wed, Mar 9, 1994	30.00	30.13	29.88	30.00
1425	AMEX	USG	Tue, Mar 8, 1994	30.00	30.13	29.88	29.88
1424	AMEX	USG	Mon, Mar 7, 1994	29.75	30.25	29.75	30.00
1423	AMEX	USG	Fri, Mar 4, 1994	28.25	29.50	28.25	29.50
1422	AMEX	USG	Thu, Mar 3, 1994	28.63	28.88	28.13	28.25
1421	AMEX	USG	Wed, Mar 2, 1994	28.63	29.38	27.50	28.75
1420	AMEX	USG	Tue, Mar 1, 1994	30.25	30.25	28.50	29.25
1419	AMEX	USG	Mon, Feb 28, 1994	31.50	31.50	30.38	30.50
1418	AMEX	USG	Fri, Feb 25, 1994	31.63	31.75	31.38	31.63
1417	AMEX	USG	Thu, Feb 24, 1994	31.88	31.88	31.25	31.75
1416	AMEX	USG	Wed, Feb 23, 1994	32.25	32.50	31.63	31.88
1415	AMEX	USG	Tue, Feb 22, 1994	31.50	32.38	31.50	32.25
1414	AMEX	USG	Fri, Feb 18, 1994	32.75	32.75	31.75	31.75
1413	AMEX	USG	Thu, Feb 17, 1994	33.25	33.38	32.75	32.75
1412	AMEX	USG	Wed, Feb 16, 1994	33.25	33.50	33.13	33.38
1411	AMEX	USG	Tue, Feb 15, 1994	33.25	33.50	33.13	33.25
1410	AMEX	USG	Mon, Feb 14, 1994	32.25	33.50	32.25	33.25
1409	AMEX	USG	Fri, Feb 11, 1994	32.75	32.75	32.25	32.38
1408	AMEX	USG	Thu, Feb 10, 1994	32.50	33.13	32.25	32.50
1407	AMEX	USG	Wed, Feb 9, 1994	31.75	33.50	31.63	33.25
1406	AMEX	USG	Tue, Feb 8, 1994	31.13	32.00	31.00	31.88
1405	AMEX	USG	Mon, Feb 7, 1994	30.63	31.38	30.63	31.25
1404	AMEX	USG	Fri, Feb 4, 1994	32.88	33.13	31.50	31.50
1403	AMEX	USG	Thu, Feb 3, 1994	32.88	33.38	32.50	32.63
1402	AMEX	USG	Wed, Feb 2, 1994	32.00	33.00	32.00	32.88
1401	AMEX	USG	Tue, Feb 1, 1994	31.75	31.88	31.38	31.75
1400	AMEX	USG	Mon, Jan 31, 1994	31.88	32.25	31.50	31.75
1399	AMEX	USG	Fri, Jan 28, 1994	32.75	33.88	31.50	31.75
1398	AMEX	USG	Thu, Jan 27, 1994	31.75	32.88	31.75	32.75
1397	AMEX	USG	Wed, Jan 26, 1994	30.75	32.63	30.50	31.63
1396	AMEX	USG	Tue, Jan 25, 1994	32.63	32.63	30.63	31.13
1395	AMEX	USG	Mon, Jan 24, 1994	34.13	34.13	32.25	32.63
1394	AMEX	USG	Fri, Jan 21, 1994	33.88	34.25	33.88	34.00
1393	AMEX	USG	Thu, Jan 20, 1994	33.75	34.00	33.50	33.50
1392	AMEX	USG	Wed, Jan 19, 1994	34.50	34.50	33.50	33.63
1391	AMEX	USG	Tue, Jan 18, 1994	35.00	35.13	34.50	34.63
1390	AMEX	USG	Mon, Jan 17, 1994	34.25	36.00	34.13	34.88
1389	AMEX	USG	Fri, Jan 14, 1994	33.00	35.00	33.00	34.00
1388	AMEX	USG	Thu, Jan 13, 1994	32.25	33.63	32.00	33.13
1387	AMEX	USG	Wed, Jan 12, 1994	31.63	32.50	31.63	32.25
1386	AMEX	USG	Tue, Jan 11, 1994	30.75	32.75	30.75	31.63
1385	AMEX	USG	Mon, Jan 10, 1994	30.50	31.00	29.50	31.00
1384	AMEX	USG	Fri, Jan 7, 1994	31.50	31.50	30.00	30.63
1383	AMEX	USG	Thu, Jan 6, 1994	28.88	31.50	28.75	31.00
1382	AMEX	USG	Wed, Jan 5, 1994	29.38	29.38	27.50	28.63
1381	AMEX	USG	Tue, Jan 4, 1994	29.50	29.75	29.25	29.25
1380	AMEX	USG	Mon, Jan 3, 1994	29.50	30.25	29.50	29.63
1379	AMEX	USG	Fri, Dec 31, 1993	29.13	29.38	29.00	29.25
1378	AMEX	USG	Thu, Dec 30, 1993	29.88	29.88	28.75	29.13
1377	AMEX	USG	Wed, Dec 29, 1993	29.88	30.00	29.63	29.88
1376	AMEX	USG	Tue, Dec 28, 1993	30.00	30.25	29.75	29.88
1375	AMEX	USG	Mon, Dec 27, 1993	30.00	30.50	30.00	30.25
1374	AMEX	USG	Thu, Dec 23, 1993	29.75	30.13	29.75	30.00
1373	AMEX	USG	Wed, Dec 22, 1993	28.75	29.75	28.75	29.50
1372	AMEX	USG	Tue, Dec 21, 1993	28.38	29.00	28.00	29.00
1371	AMEX	USG	Mon, Dec 20, 1993	27.75	28.25	27.13	27.75
1370	AMEX	USG	Fri, Dec 17, 1993	28.13	28.13	27.38	27.63
1369	AMEX	USG	Thu, Dec 16, 1993	28.13	28.38	28.00	28.13
1368	AMEX	USG	Wed, Dec 15, 1993	29.00	29.00	27.13	28.00
1367	AMEX	USG	Tue, Dec 14, 1993	29.00	29.63	29.00	29.13
1366	AMEX	USG	Mon, Dec 13, 1993	27.75	29.00	27.63	28.88
1365	AMEX	USG	Fri, Dec 10, 1993	26.50	27.75	26.50	27.75
1364	AMEX	USG	Thu, Dec 9, 1993	25.88	26.38	25.63	26.25
1363	AMEX	USG	Wed, Dec 8, 1993	25.50	26.00	25.13	25.75
1362	AMEX	USG	Tue, Dec 7, 1993	24.38	25.25	24.38	25.13
1361	AMEX	USG	Mon, Dec 6, 1993	24.75	24.88	24.25	24.38
1360	AMEX	USG	Fri, Dec 3, 1993	25.00	25.00	24.63	24.88
1359	AMEX	USG	Thu, Dec 2, 1993	25.00	25.25	24.88	25.00
1358	AMEX	USG	Wed, Dec 1, 1993	24.75	25.00	24.75	25.00
1357	AMEX	USG	Tue, Nov 30, 1993	24.88	25.00	24.38	24.88
1356	AMEX	USG	Mon, Nov 29, 1993	25.00	25.50	24.50	24.63
1355	AMEX	USG	Fri, Nov 26, 1993	24.50	24.50	24.25	24.38
1354	AMEX	USG	Wed, Nov 24, 1993	23.75	24.63	23.75	24.50
1353	AMEX	USG	Tue, Nov 23, 1993	23.75	24.00	23.63	24.00
1352	AMEX	USG	Mon, Nov 22, 1993	23.75	23.88	23.50	23.88
1351	AMEX	USG	Fri, Nov 19, 1993	24.00	24.00	23.50	24.00
1350	AMEX	USG	Thu, Nov 18, 1993	23.63	24.13	23.38	24.13
1349	AMEX	USG	Wed, Nov 17, 1993	24.38	24.88	23.38	23.50
1348	AMEX	USG	Tue, Nov 16, 1993	23.50	24.25	23.50	24.13
1347	AMEX	USG	Mon, Nov 15, 1993	23.25	23.88	23.25	23.38
1346	AMEX	USG	Fri, Nov 12, 1993	22.13	22.25	21.88	22.00
1345	AMEX	USG	Thu, Nov 11, 1993	22.63	22.63	22.00	22.13
1344	AMEX	USG	Wed, Nov 10, 1993	22.50	22.75	22.50	22.63
1343	AMEX	USG	Tue, Nov 9, 1993	23.00	23.00	22.50	22.63
1342	AMEX	USG	Mon, Nov 8, 1993	21.75	23.00	21.50	23.00
1341	AMEX	USG	Fri, Nov 5, 1993	20.75	21.50	20.50	21.50
1340	AMEX	USG	Thu, Nov 4, 1993	22.75	23.13	21.25	21.38
1339	AMEX	USG	Wed, Nov 3, 1993	23.38	23.75	22.63	23.13
1338	AMEX	USG	Tue, Nov 2, 1993	22.75	23.13	22.50	23.13
1337	AMEX	USG	Mon, Nov 1, 1993	21.88	23.00	21.88	22.75
1336	AMEX	USG	Fri, Oct 29, 1993	21.63	22.38	21.63	22.00
1335	AMEX	USG	Thu, Oct 28, 1993	21.88	21.88	21.63	21.75
1334	AMEX	USG	Wed, Oct 27, 1993	21.50	21.88	21.13	21.75
1333	AMEX	USG	Tue, Oct 26, 1993	20.75	21.88	20.75	21.13
1332	AMEX	USG	Mon, Oct 25, 1993	20.75	21.38	20.25	21.00
1331	AMEX	USG	Fri, Oct 22, 1993	21.00	21.00	20.75	21.00
1330	AMEX	USG	Thu, Oct 21, 1993	21.13	21.25	20.75	21.25
1329	AMEX	USG	Wed, Oct 20, 1993	21.38	21.38	21.13	21.25
1328	AMEX	USG	Tue, Oct 19, 1993	21.75	21.75	21.25	21.38
1327	AMEX	USG	Mon, Oct 18, 1993	20.88	22.13	20.25	22.13
1326	AMEX	USG	Fri, Oct 15, 1993	21.38	21.38	20.75	21.13
1325	AMEX	USG	Thu, Oct 14, 1993	21.88	21.88	21.25	21.50
1324	AMEX	USG	Wed, Oct 13, 1993	20.63	22.13	20.63	22.13
1323	AMEX	USG	Tue, Oct 12, 1993	20.88	21.38	20.38	20.50
1322	AMEX	USG	Mon, Oct 11, 1993	20.88	21.00	20.63	21.00
1321	AMEX	USG	Fri, Oct 8, 1993	20.88	21.00	20.75	21.00
1320	AMEX	USG	Thu, Oct 7, 1993	20.88	21.00	20.75	20.88
1319	AMEX	USG	Wed, Oct 6, 1993	20.75	21.13	20.63	21.13
1318	AMEX	USG	Tue, Oct 5, 1993	21.00	21.25	20.50	20.75
1317	AMEX	USG	Mon, Oct 4, 1993	21.00	21.88	20.88	21.25
1316	AMEX	USG	Fri, Oct 1, 1993	21.25	21.38	20.50	21.25
1315	AMEX	USG	Thu, Sep 30, 1993	21.13	21.38	20.75	21.38
1314	AMEX	USG	Wed, Sep 29, 1993	21.00	21.63	20.75	21.13
1313	AMEX	USG	Tue, Sep 28, 1993	22.00	22.25	21.13	21.38
1312	AMEX	USG	Mon, Sep 27, 1993	21.75	22.63	21.25	22.38
1311	AMEX	USG	Fri, Sep 24, 1993	21.00	21.88	20.38	21.88
1310	AMEX	USG	Thu, Sep 23, 1993	20.88	21.25	20.75	21.00
1309	AMEX	USG	Wed, Sep 22, 1993	19.88	21.00	19.88	20.88
1308	AMEX	USG	Tue, Sep 21, 1993	18.75	20.00	18.75	19.50
1307	AMEX	USG	Mon, Sep 20, 1993	18.00	18.13	17.88	18.13
1306	AMEX	USG	Fri, Sep 17, 1993	17.75	18.00	17.63	18.00
1305	AMEX	USG	Thu, Sep 16, 1993	17.75	18.00	17.63	17.75
1304	AMEX	USG	Wed, Sep 15, 1993	17.63	18.00	17.63	18.00
1303	AMEX	USG	Tue, Sep 14, 1993	18.13	18.25	17.50	17.75
1302	AMEX	USG	Mon, Sep 13, 1993	17.50	18.50	17.50	18.25
1301	AMEX	USG	Fri, Sep 10, 1993	17.13	18.00	17.13	17.50
1300	AMEX	USG	Thu, Sep 9, 1993	17.88	17.88	16.75	17.13
1299	AMEX	USG	Wed, Sep 8, 1993	17.75	18.00	17.63	17.88
1298	AMEX	USG	Tue, Sep 7, 1993	17.75	18.00	17.75	17.88
1297	AMEX	USG	Fri, Sep 3, 1993	18.13	18.25	18.00	18.00
1296	AMEX	USG	Thu, Sep 2, 1993	18.38	18.63	18.13	18.13
1295	AMEX	USG	Wed, Sep 1, 1993	18.75	18.75	18.38	18.63
1294	AMEX	USG	Tue, Aug 31, 1993	18.25	18.75	18.00	18.63
1293	AMEX	USG	Mon, Aug 30, 1993	17.50	19.25	17.38	18.13
1292	AMEX	USG	Fri, Aug 27, 1993	16.88	17.75	16.63	17.50
1291	AMEX	USG	Thu, Aug 26, 1993	15.88	16.88	15.75	16.88
1290	AMEX	USG	Wed, Aug 25, 1993	15.63	16.00	15.63	15.88
1289	AMEX	USG	Tue, Aug 24, 1993	15.13	15.75	15.00	15.75
1288	AMEX	USG	Mon, Aug 23, 1993	15.25	15.25	15.00	15.00
1287	AMEX	USG	Fri, Aug 20, 1993	14.88	15.25	14.88	15.25
1286	AMEX	USG	Thu, Aug 19, 1993	15.00	15.00	14.88	14.88
1285	AMEX	USG	Wed, Aug 18, 1993	15.25	15.38	14.88	15.00
1284	AMEX	USG	Tue, Aug 17, 1993	15.13	15.38	15.13	15.38
1283	AMEX	USG	Mon, Aug 16, 1993	14.88	15.25	14.88	15.13
1282	AMEX	USG	Fri, Aug 13, 1993	15.13	15.13	14.88	14.88
1281	AMEX	USG	Thu, Aug 12, 1993	15.13	15.13	15.00	15.13
1280	AMEX	USG	Wed, Aug 11, 1993	15.25	15.25	14.88	15.13
1279	AMEX	USG	Tue, Aug 10, 1993	14.63	15.25	14.63	15.13
1278	AMEX	USG	Mon, Aug 9, 1993	14.63	14.63	14.50	14.63
1277	AMEX	USG	Fri, Aug 6, 1993	14.63	14.63	14.38	14.50
1276	AMEX	USG	Thu, Aug 5, 1993	14.75	14.75	14.50	14.50
1275	AMEX	USG	Wed, Aug 4, 1993	14.00	14.88	14.00	14.75
1274	AMEX	USG	Tue, Aug 3, 1993	14.25	14.25	13.88	13.88
1273	AMEX	USG	Mon, Aug 2, 1993	14.13	14.50	14.13	14.13
1272	AMEX	USG	Fri, Jul 30, 1993	13.75	14.25	13.75	14.13
1271	AMEX	USG	Thu, Jul 29, 1993	14.13	14.25	13.88	14.00
1270	AMEX	USG	Wed, Jul 28, 1993	14.00	14.25	14.00	14.13
1269	AMEX	USG	Tue, Jul 27, 1993	13.50	14.25	13.50	14.00
1268	AMEX	USG	Mon, Jul 26, 1993	13.50	13.75	13.50	13.63
1267	AMEX	USG	Fri, Jul 23, 1993	13.63	13.63	13.38	13.63
1266	AMEX	USG	Thu, Jul 22, 1993	13.75	13.75	13.50	13.50
1265	AMEX	USG	Wed, Jul 21, 1993	13.63	13.75	13.63	13.75
1264	AMEX	USG	Tue, Jul 20, 1993	13.63	13.75	13.38	13.63
1263	AMEX	USG	Mon, Jul 19, 1993	13.38	13.50	13.00	13.38
1262	AMEX	USG	Fri, Jul 16, 1993	13.88	13.88	13.38	13.63
1261	AMEX	USG	Thu, Jul 15, 1993	13.88	14.00	13.63	13.88
1260	AMEX	USG	Wed, Jul 14, 1993	13.88	13.88	13.75	13.88
1259	AMEX	USG	Tue, Jul 13, 1993	14.00	14.00	13.75	13.88
1258	AMEX	USG	Mon, Jul 12, 1993	13.50	14.00	13.38	13.88
1257	AMEX	USG	Fri, Jul 9, 1993	13.50	13.63	13.38	13.63
1256	AMEX	USG	Thu, Jul 8, 1993	13.38	13.50	13.13	13.50
1255	AMEX	USG	Wed, Jul 7, 1993	13.38	13.38	13.25	13.25
1254	AMEX	USG	Tue, Jul 6, 1993	13.13	13.50	13.00	13.38
1253	AMEX	USG	Fri, Jul 2, 1993	13.25	13.38	13.13	13.13
1252	AMEX	USG	Thu, Jul 1, 1993	13.00	13.50	13.00	13.13
1251	AMEX	USG	Wed, Jun 30, 1993	12.13	13.38	12.13	13.00
1250	AMEX	USG	Tue, Jun 29, 1993	13.00	13.13	12.00	12.25
1249	AMEX	USG	Mon, Jun 28, 1993	13.50	13.50	13.00	13.00
1248	AMEX	USG	Fri, Jun 25, 1993	13.75	13.88	13.38	13.38
1247	AMEX	USG	Thu, Jun 24, 1993	13.75	14.00	13.63	13.88
1246	AMEX	USG	Wed, Jun 23, 1993	13.13	14.00	13.13	13.63
1245	AMEX	USG	Tue, Jun 22, 1993	13.63	13.63	13.00	13.00
1244	AMEX	USG	Mon, Jun 21, 1993	12.88	13.38	12.88	13.38
1243	AMEX	USG	Fri, Jun 18, 1993	12.75	13.00	12.50	13.00
1242	AMEX	USG	Thu, Jun 17, 1993	12.88	12.88	12.75	12.75
1241	AMEX	USG	Wed, Jun 16, 1993	12.25	12.88	12.25	12.63
1240	AMEX	USG	Tue, Jun 15, 1993	12.13	12.25	12.00	12.25
1239	AMEX	USG	Mon, Jun 14, 1993	12.13	12.13	11.88	12.13
1238	AMEX	USG	Fri, Jun 11, 1993	12.00	12.13	11.88	12.13
1237	AMEX	USG	Thu, Jun 10, 1993	12.00	12.13	11.88	11.88
1236	AMEX	USG	Wed, Jun 9, 1993	12.13	12.38	11.88	12.00
1235	AMEX	USG	Tue, Jun 8, 1993	11.25	12.25	11.13	12.13
1234	AMEX	USG	Mon, Jun 7, 1993	10.88	11.25	10.88	11.13
1233	AMEX	USG	Fri, Jun 4, 1993	10.38	10.75	10.38	10.75
1232	AMEX	USG	Thu, Jun 3, 1993	10.25	10.50	10.13	10.25
1231	AMEX	USG	Wed, Jun 2, 1993	10.25	10.25	10.13	10.13
1230	AMEX	USG	Tue, Jun 1, 1993	10.25	10.50	10.13	10.13
1229	AMEX	USG	Fri, May 28, 1993	10.00	10.13	10.00	10.00
1228	AMEX	USG	Thu, May 27, 1993	9.88	10.25	9.88	9.88
1227	AMEX	USG	Wed, May 26, 1993	10.25	10.25	9.63	9.88
1226	AMEX	USG	Tue, May 25, 1993	11.00	11.00	10.25	10.38
1225	AMEX	USG	Mon, May 24, 1993	11.00	11.25	10.75	11.13
1224	AMEX	USG	Fri, May 21, 1993	11.00	11.00	10.88	11.00
1223	AMEX	USG	Thu, May 6, 1993	11.25	12.50	11.25	11.25
1222	AMEX	USG	Wed, May 5, 1993	12.50	12.50	11.25	11.25
1221	AMEX	USG	Tue, May 4, 1993	11.25	15.00	11.25	12.50
1220	AMEX	USG	Mon, May 3, 1993	12.50	12.50	10.00	11.25
1219	AMEX	USG	Fri, Apr 30, 1993	11.25	12.50	10.00	11.25
1218	AMEX	USG	Thu, Apr 29, 1993	12.50	12.50	11.25	11.25
1217	AMEX	USG	Wed, Apr 28, 1993	12.50	12.50	11.25	11.25
1216	AMEX	USG	Tue, Apr 27, 1993	12.50	12.50	11.25	11.25
1215	AMEX	USG	Mon, Apr 26, 1993	12.50	13.75	11.25	11.25
1214	AMEX	USG	Fri, Apr 23, 1993	13.75	13.75	10.00	11.25
1213	AMEX	USG	Thu, Apr 22, 1993	15.00	16.25	13.75	13.75
1212	AMEX	USG	Wed, Apr 21, 1993	16.25	20.00	15.00	15.00
1211	AMEX	USG	Tue, Apr 20, 1993	16.25	20.00	15.00	15.00
1210	AMEX	USG	Mon, Apr 19, 1993	16.25	17.50	15.00	15.00
1209	AMEX	USG	Fri, Apr 16, 1993	16.25	16.25	15.00	15.00
1208	AMEX	USG	Thu, Apr 15, 1993	15.00	20.00	15.00	15.00
1207	AMEX	USG	Wed, Apr 14, 1993	16.25	17.50	15.00	16.25
1206	AMEX	USG	Tue, Apr 13, 1993	16.25	16.25	15.00	15.00
1205	AMEX	USG	Mon, Apr 12, 1993	15.00	16.25	15.00	15.00
1204	AMEX	USG	Thu, Apr 8, 1993	16.25	16.25	15.00	15.00
1203	AMEX	USG	Wed, Apr 7, 1993	15.00	16.25	15.00	15.00
1202	AMEX	USG	Tue, Apr 6, 1993	16.25	16.25	15.00	15.00
1201	AMEX	USG	Mon, Apr 5, 1993	16.25	17.50	15.00	15.00
1200	AMEX	USG	Fri, Apr 2, 1993	16.25	17.50	16.25	16.25
1199	AMEX	USG	Thu, Apr 1, 1993	17.50	17.50	16.25	16.25
1198	AMEX	USG	Wed, Mar 31, 1993	17.50	17.50	16.25	16.25
1197	AMEX	USG	Tue, Mar 30, 1993	16.25	17.50	16.25	16.25
1196	AMEX	USG	Mon, Mar 29, 1993	16.25	17.50	16.25	16.25
1195	AMEX	USG	Fri, Mar 26, 1993	16.25	20.00	15.00	16.25
1194	AMEX	USG	Thu, Mar 25, 1993	17.50	20.00	15.00	16.25
1193	AMEX	USG	Wed, Mar 24, 1993	17.50	20.00	17.50	17.50
1192	AMEX	USG	Tue, Mar 23, 1993	20.00	20.00	17.50	17.50
1191	AMEX	USG	Mon, Mar 22, 1993	20.00	20.00	17.50	17.50
1190	AMEX	USG	Fri, Mar 19, 1993	22.50	22.50	17.50	17.50
1189	AMEX	USG	Thu, Mar 18, 1993	20.00	22.50	17.50	17.50
1188	AMEX	USG	Wed, Mar 17, 1993	20.00	22.50	15.00	17.50
1187	AMEX	USG	Tue, Mar 16, 1993	22.50	22.50	20.00	20.00
1186	AMEX	USG	Mon, Mar 15, 1993	22.50	25.00	20.00	22.50
1185	AMEX	USG	Fri, Mar 12, 1993	20.00	25.00	20.00	22.50
1184	AMEX	USG	Thu, Mar 11, 1993	20.00	25.00	20.00	22.50
1183	AMEX	USG	Wed, Mar 10, 1993	20.00	22.50	20.00	22.50
1182	AMEX	USG	Tue, Mar 9, 1993	22.50	22.50	20.00	20.00
1181	AMEX	USG	Mon, Mar 8, 1993	22.50	22.50	20.00	22.50
1180	AMEX	USG	Fri, Mar 5, 1993	20.00	22.50	20.00	20.00
1179	AMEX	USG	Thu, Mar 4, 1993	20.00	22.50	20.00	20.00
1178	AMEX	USG	Wed, Mar 3, 1993	20.00	22.50	20.00	20.00
1177	AMEX	USG	Tue, Mar 2, 1993	20.00	22.50	20.00	20.00
1176	AMEX	USG	Mon, Mar 1, 1993	20.00	25.00	20.00	20.00
1175	AMEX	USG	Fri, Feb 26, 1993	20.00	25.00	20.00	22.50
1174	AMEX	USG	Thu, Feb 25, 1993	22.50	25.00	20.00	20.00
1173	AMEX	USG	Wed, Feb 24, 1993	25.00	25.00	20.00	22.50
1172	AMEX	USG	Tue, Feb 23, 1993	25.00	27.50	22.50	25.00
1171	AMEX	USG	Mon, Feb 22, 1993	25.00	27.50	25.00	25.00
1170	AMEX	USG	Fri, Feb 19, 1993	30.00	32.50	27.50	27.50
1169	AMEX	USG	Thu, Feb 18, 1993	25.00	30.00	25.00	27.50
1168	AMEX	USG	Wed, Feb 17, 1993	30.00	30.00	25.00	25.00
1167	AMEX	USG	Tue, Feb 16, 1993	27.50	30.00	27.50	27.50
1166	AMEX	USG	Fri, Feb 12, 1993	32.50	32.50	27.50	27.50
1165	AMEX	USG	Thu, Feb 11, 1993	30.00	32.50	27.50	30.00
1164	AMEX	USG	Wed, Feb 10, 1993	30.00	32.50	30.00	32.50
1163	AMEX	USG	Tue, Feb 9, 1993	32.50	35.00	30.00	30.00
1162	AMEX	USG	Mon, Feb 8, 1993	35.00	35.00	32.50	35.00
1161	AMEX	USG	Fri, Feb 5, 1993	35.00	35.00	32.50	32.50
1160	AMEX	USG	Thu, Feb 4, 1993	35.00	35.00	32.50	35.00
1159	AMEX	USG	Wed, Feb 3, 1993	35.00	35.00	32.50	32.50
1158	AMEX	USG	Tue, Feb 2, 1993	35.00	35.00	32.50	35.00
1157	AMEX	USG	Mon, Feb 1, 1993	35.00	37.50	32.50	35.00
1156	AMEX	USG	Fri, Jan 29, 1993	32.50	35.00	30.00	35.00
1155	AMEX	USG	Thu, Jan 28, 1993	32.50	32.50	30.00	32.50
1154	AMEX	USG	Wed, Jan 27, 1993	35.00	40.00	30.00	32.50
1153	AMEX	USG	Tue, Jan 26, 1993	45.00	45.00	37.50	40.00
1152	AMEX	USG	Mon, Jan 25, 1993	37.50	50.00	37.50	40.00
1151	AMEX	USG	Fri, Jan 22, 1993	27.50	45.00	25.00	35.00
1150	AMEX	USG	Thu, Jan 21, 1993	27.50	27.50	25.00	27.50
1149	AMEX	USG	Wed, Jan 20, 1993	27.50	27.50	25.00	27.50
1148	AMEX	USG	Tue, Jan 19, 1993	25.00	27.50	25.00	25.00
1147	AMEX	USG	Mon, Jan 18, 1993	30.00	30.00	25.00	25.00
1146	AMEX	USG	Fri, Jan 15, 1993	30.00	30.00	27.50	27.50
1145	AMEX	USG	Thu, Jan 14, 1993	30.00	30.00	27.50	27.50
1144	AMEX	USG	Wed, Jan 13, 1993	30.00	30.00	27.50	30.00
1143	AMEX	USG	Tue, Jan 12, 1993	30.00	30.00	27.50	27.50
1142	AMEX	USG	Mon, Jan 11, 1993	30.00	30.00	27.50	30.00
1141	AMEX	USG	Fri, Jan 8, 1993	30.00	30.00	27.50	30.00
1140	AMEX	USG	Thu, Jan 7, 1993	27.50	30.00	27.50	30.00
1139	AMEX	USG	Wed, Jan 6, 1993	27.50	30.00	25.00	30.00
1138	AMEX	USG	Tue, Jan 5, 1993	25.00	27.50	22.50	27.50
1137	AMEX	USG	Mon, Jan 4, 1993	25.00	25.00	22.50	22.50
1136	AMEX	USG	Thu, Dec 31, 1992	20.00	25.00	20.00	22.50
1135	AMEX	USG	Wed, Dec 30, 1992	20.00	22.50	20.00	20.00
1134	AMEX	USG	Tue, Dec 29, 1992	22.50	25.00	20.00	22.50
1133	AMEX	USG	Mon, Dec 28, 1992	25.00	25.00	22.50	22.50
1132	AMEX	USG	Thu, Dec 24, 1992	25.00	25.00	22.50	22.50
1131	AMEX	USG	Wed, Dec 23, 1992	25.00	25.00	22.50	22.50
1130	AMEX	USG	Tue, Dec 22, 1992	22.50	25.00	20.00	25.00
1129	AMEX	USG	Mon, Dec 21, 1992	25.00	25.00	20.00	20.00
1128	AMEX	USG	Fri, Dec 18, 1992	22.50	25.00	20.00	25.00
1127	AMEX	USG	Thu, Dec 17, 1992	20.00	22.50	20.00	20.00
1126	AMEX	USG	Wed, Dec 16, 1992	22.50	25.00	22.50	22.50
1125	AMEX	USG	Tue, Dec 15, 1992	25.00	25.00	22.50	22.50
1124	AMEX	USG	Mon, Dec 14, 1992	25.00	25.00	22.50	25.00
1123	AMEX	USG	Fri, Dec 11, 1992	25.00	25.00	22.50	22.50
1122	AMEX	USG	Thu, Dec 10, 1992	25.00	25.00	22.50	22.50
1121	AMEX	USG	Wed, Dec 9, 1992	25.00	27.50	22.50	25.00
1120	AMEX	USG	Tue, Dec 8, 1992	22.50	27.50	22.50	25.00
1119	AMEX	USG	Mon, Dec 7, 1992	25.00	27.50	22.50	22.50
1118	AMEX	USG	Fri, Dec 4, 1992	25.00	25.00	22.50	25.00
1117	AMEX	USG	Thu, Dec 3, 1992	22.50	25.00	22.50	25.00
1116	AMEX	USG	Wed, Dec 2, 1992	20.00	25.00	20.00	25.00
1115	AMEX	USG	Tue, Dec 1, 1992	32.50	35.00	20.00	22.50
1114	AMEX	USG	Mon, Nov 30, 1992	27.50	30.00	25.00	30.00
1113	AMEX	USG	Fri, Nov 27, 1992	25.00	27.50	25.00	25.00
1112	AMEX	USG	Wed, Nov 25, 1992	25.00	27.50	22.50	22.50
1111	AMEX	USG	Tue, Nov 24, 1992	22.50	25.00	22.50	22.50
1110	AMEX	USG	Mon, Nov 23, 1992	25.00	25.00	22.50	22.50
1109	AMEX	USG	Fri, Nov 20, 1992	22.50	25.00	22.50	22.50
1108	AMEX	USG	Thu, Nov 19, 1992	25.00	25.00	22.50	22.50
1107	AMEX	USG	Wed, Nov 18, 1992	25.00	27.50	25.00	25.00
1106	AMEX	USG	Tue, Nov 17, 1992	27.50	27.50	25.00	25.00
1105	AMEX	USG	Mon, Nov 16, 1992	27.50	27.50	25.00	25.00
1104	AMEX	USG	Fri, Nov 13, 1992	25.00	30.00	25.00	25.00
1103	AMEX	USG	Thu, Nov 12, 1992	27.50	30.00	25.00	25.00
1102	AMEX	USG	Wed, Nov 11, 1992	27.50	30.00	27.50	30.00
1101	AMEX	USG	Tue, Nov 10, 1992	32.50	35.00	27.50	27.50
1100	AMEX	USG	Mon, Nov 9, 1992	32.50	35.00	30.00	30.00
1099	AMEX	USG	Fri, Nov 6, 1992	32.50	35.00	30.00	32.50
1098	AMEX	USG	Thu, Nov 5, 1992	27.50	32.50	25.00	30.00
1097	AMEX	USG	Wed, Nov 4, 1992	27.50	30.00	25.00	27.50
1096	AMEX	USG	Tue, Nov 3, 1992	25.00	27.50	25.00	25.00
1095	AMEX	USG	Mon, Nov 2, 1992	27.50	30.00	25.00	25.00
1094	AMEX	USG	Fri, Oct 30, 1992	30.00	30.00	25.00	27.50
1093	AMEX	USG	Thu, Oct 29, 1992	27.50	30.00	27.50	27.50
1092	AMEX	USG	Wed, Oct 28, 1992	30.00	30.00	27.50	27.50
1091	AMEX	USG	Tue, Oct 27, 1992	30.00	30.00	27.50	30.00
1090	AMEX	USG	Mon, Oct 26, 1992	30.00	30.00	27.50	30.00
1089	AMEX	USG	Fri, Oct 23, 1992	27.50	27.50	25.00	27.50
1088	AMEX	USG	Thu, Oct 22, 1992	27.50	30.00	25.00	27.50
1087	AMEX	USG	Wed, Oct 21, 1992	27.50	27.50	25.00	25.00
1086	AMEX	USG	Tue, Oct 20, 1992	25.00	27.50	25.00	27.50
1085	AMEX	USG	Mon, Oct 19, 1992	25.00	27.50	25.00	27.50
1084	AMEX	USG	Fri, Oct 16, 1992	25.00	27.50	25.00	27.50
1083	AMEX	USG	Thu, Oct 15, 1992	27.50	30.00	25.00	27.50
1082	AMEX	USG	Wed, Oct 14, 1992	27.50	30.00	25.00	25.00
1081	AMEX	USG	Tue, Oct 13, 1992	30.00	30.00	25.00	27.50
1080	AMEX	USG	Mon, Oct 12, 1992	27.50	30.00	27.50	27.50
1079	AMEX	USG	Fri, Oct 9, 1992	30.00	30.00	27.50	27.50
1078	AMEX	USG	Thu, Oct 8, 1992	25.00	30.00	25.00	27.50
1077	AMEX	USG	Wed, Oct 7, 1992	25.00	30.00	22.50	25.00
1076	AMEX	USG	Tue, Oct 6, 1992	30.00	30.00	22.50	25.00
1075	AMEX	USG	Mon, Oct 5, 1992	27.50	30.00	27.50	30.00
1074	AMEX	USG	Fri, Oct 2, 1992	30.00	32.50	27.50	27.50
1073	AMEX	USG	Thu, Oct 1, 1992	32.50	32.50	30.00	30.00
1072	AMEX	USG	Wed, Sep 30, 1992	30.00	35.00	30.00	32.50
1071	AMEX	USG	Tue, Sep 29, 1992	35.00	35.00	30.00	30.00
1070	AMEX	USG	Mon, Sep 28, 1992	32.50	35.00	30.00	32.50
1069	AMEX	USG	Fri, Sep 25, 1992	32.50	35.00	32.50	35.00
1068	AMEX	USG	Thu, Sep 24, 1992	30.00	32.50	30.00	32.50
1067	AMEX	USG	Wed, Sep 23, 1992	30.00	32.50	27.50	30.00
1066	AMEX	USG	Tue, Sep 22, 1992	37.50	40.00	30.00	30.00
1065	AMEX	USG	Mon, Sep 21, 1992	37.50	40.00	35.00	35.00
1064	AMEX	USG	Fri, Sep 18, 1992	40.00	45.00	37.50	40.00
1063	AMEX	USG	Thu, Sep 17, 1992	45.00	45.00	40.00	40.00
1062	AMEX	USG	Wed, Sep 16, 1992	40.00	45.00	40.00	40.00
1061	AMEX	USG	Tue, Sep 15, 1992	45.00	45.00	40.00	40.00
1060	AMEX	USG	Mon, Sep 14, 1992	45.00	45.00	40.00	40.00
1059	AMEX	USG	Fri, Sep 11, 1992	45.00	45.00	40.00	40.00
1058	AMEX	USG	Thu, Sep 10, 1992	45.00	50.00	40.00	45.00
1057	AMEX	USG	Wed, Sep 9, 1992	45.00	50.00	45.00	45.00
1056	AMEX	USG	Tue, Sep 8, 1992	45.00	45.00	40.00	40.00
1055	AMEX	USG	Fri, Sep 4, 1992	50.00	50.00	40.00	50.00
1054	AMEX	USG	Thu, Sep 3, 1992	50.00	50.00	45.00	45.00
1053	AMEX	USG	Wed, Sep 2, 1992	45.00	50.00	45.00	50.00
1052	AMEX	USG	Tue, Sep 1, 1992	40.00	45.00	37.50	45.00
1051	AMEX	USG	Mon, Aug 31, 1992	55.00	55.00	37.50	40.00
1050	AMEX	USG	Fri, Aug 28, 1992	40.00	55.00	37.50	55.00
1049	AMEX	USG	Thu, Aug 27, 1992	35.00	40.00	35.00	40.00
1048	AMEX	USG	Wed, Aug 26, 1992	30.00	35.00	30.00	35.00
1047	AMEX	USG	Tue, Aug 25, 1992	32.50	35.00	30.00	32.50
1046	AMEX	USG	Mon, Aug 24, 1992	30.00	32.50	30.00	30.00
1045	AMEX	USG	Fri, Aug 21, 1992	27.50	32.50	27.50	30.00
1044	AMEX	USG	Thu, Aug 20, 1992	27.50	30.00	27.50	27.50
1043	AMEX	USG	Wed, Aug 19, 1992	27.50	30.00	27.50	27.50
1042	AMEX	USG	Tue, Aug 18, 1992	30.00	30.00	27.50	30.00
1041	AMEX	USG	Mon, Aug 17, 1992	27.50	30.00	27.50	30.00
1040	AMEX	USG	Fri, Aug 14, 1992	30.00	30.00	27.50	27.50
1039	AMEX	USG	Thu, Aug 13, 1992	27.50	30.00	27.50	27.50
1038	AMEX	USG	Wed, Aug 12, 1992	30.00	30.00	27.50	27.50
1037	AMEX	USG	Tue, Aug 11, 1992	30.00	30.00	27.50	30.00
1036	AMEX	USG	Mon, Aug 10, 1992	27.50	30.00	27.50	30.00
1035	AMEX	USG	Fri, Aug 7, 1992	30.00	30.00	27.50	27.50
1034	AMEX	USG	Thu, Aug 6, 1992	30.00	30.00	27.50	30.00
1033	AMEX	USG	Wed, Aug 5, 1992	30.00	30.00	27.50	27.50
1032	AMEX	USG	Tue, Aug 4, 1992	30.00	30.00	27.50	30.00
1031	AMEX	USG	Mon, Aug 3, 1992	30.00	30.00	30.00	30.00
1030	AMEX	USG	Fri, Jul 31, 1992	27.50	30.00	27.50	30.00
1029	AMEX	USG	Thu, Jul 30, 1992	30.00	30.00	27.50	27.50
1028	AMEX	USG	Wed, Jul 29, 1992	32.50	35.00	30.00	30.00
1027	AMEX	USG	Tue, Jul 28, 1992	30.00	32.50	30.00	30.00
1026	AMEX	USG	Mon, Jul 27, 1992	32.50	32.50	30.00	30.00
1025	AMEX	USG	Fri, Jul 24, 1992	32.50	32.50	30.00	32.50
1024	AMEX	USG	Thu, Jul 23, 1992	30.00	32.50	30.00	32.50
1023	AMEX	USG	Wed, Jul 22, 1992	27.50	32.50	27.50	30.00
1022	AMEX	USG	Tue, Jul 21, 1992	30.00	32.50	27.50	30.00
1021	AMEX	USG	Mon, Jul 20, 1992	32.50	35.00	30.00	32.50
1020	AMEX	USG	Fri, Jul 17, 1992	32.50	35.00	32.50	35.00
1019	AMEX	USG	Thu, Jul 16, 1992	35.00	35.00	30.00	35.00
1018	AMEX	USG	Wed, Jul 15, 1992	32.50	35.00	32.50	35.00
1017	AMEX	USG	Tue, Jul 14, 1992	32.50	35.00	32.50	35.00
1016	AMEX	USG	Mon, Jul 13, 1992	35.00	35.00	32.50	35.00
1015	AMEX	USG	Fri, Jul 10, 1992	35.00	35.00	32.50	35.00
1014	AMEX	USG	Thu, Jul 9, 1992	35.00	35.00	32.50	35.00
1013	AMEX	USG	Wed, Jul 8, 1992	32.50	35.00	32.50	32.50
1012	AMEX	USG	Tue, Jul 7, 1992	35.00	35.00	30.00	35.00
1011	AMEX	USG	Mon, Jul 6, 1992	35.00	35.00	32.50	35.00
1010	AMEX	USG	Thu, Jul 2, 1992	35.00	35.00	30.00	35.00
1009	AMEX	USG	Wed, Jul 1, 1992	37.50	37.50	35.00	35.00
1008	AMEX	USG	Tue, Jun 30, 1992	37.50	37.50	35.00	37.50
1007	AMEX	USG	Mon, Jun 29, 1992	37.50	40.00	35.00	37.50
1006	AMEX	USG	Fri, Jun 26, 1992	40.00	40.00	37.50	40.00
1005	AMEX	USG	Thu, Jun 25, 1992	45.00	45.00	40.00	40.00
1004	AMEX	USG	Wed, Jun 24, 1992	40.00	45.00	40.00	40.00
1003	AMEX	USG	Tue, Jun 23, 1992	40.00	40.00	40.00	40.00
1002	AMEX	USG	Mon, Jun 22, 1992	45.00	45.00	40.00	40.00
1001	AMEX	USG	Fri, Jun 19, 1992	40.00	45.00	40.00	40.00
1000	AMEX	USG	Thu, Jun 18, 1992	40.00	45.00	40.00	40.00
999	AMEX	USG	Wed, Jun 17, 1992	40.00	45.00	40.00	40.00
998	AMEX	USG	Tue, Jun 16, 1992	40.00	45.00	40.00	45.00
997	AMEX	USG	Mon, Jun 15, 1992	40.00	45.00	40.00	40.00
996	AMEX	USG	Fri, Jun 12, 1992	40.00	45.00	40.00	40.00
995	AMEX	USG	Thu, Jun 11, 1992	40.00	45.00	40.00	45.00
994	AMEX	USG	Wed, Jun 10, 1992	40.00	45.00	40.00	40.00
993	AMEX	USG	Tue, Jun 9, 1992	40.00	45.00	40.00	40.00
992	AMEX	USG	Mon, Jun 8, 1992	45.00	45.00	40.00	45.00
991	AMEX	USG	Fri, Jun 5, 1992	40.00	45.00	40.00	40.00
990	AMEX	USG	Thu, Jun 4, 1992	40.00	45.00	40.00	40.00
989	AMEX	USG	Wed, Jun 3, 1992	40.00	45.00	40.00	45.00
988	AMEX	USG	Tue, Jun 2, 1992	45.00	45.00	40.00	45.00
987	AMEX	USG	Mon, Jun 1, 1992	45.00	45.00	40.00	45.00
986	AMEX	USG	Fri, May 29, 1992	45.00	50.00	45.00	45.00
985	AMEX	USG	Thu, May 28, 1992	45.00	50.00	45.00	45.00
984	AMEX	USG	Wed, May 27, 1992	45.00	50.00	45.00	45.00
983	AMEX	USG	Tue, May 26, 1992	45.00	50.00	45.00	45.00
982	AMEX	USG	Fri, May 22, 1992	45.00	50.00	45.00	45.00
981	AMEX	USG	Thu, May 21, 1992	45.00	50.00	45.00	45.00
980	AMEX	USG	Wed, May 20, 1992	45.00	50.00	45.00	45.00
979	AMEX	USG	Tue, May 19, 1992	50.00	50.00	45.00	45.00
978	AMEX	USG	Mon, May 18, 1992	50.00	50.00	45.00	45.00
977	AMEX	USG	Fri, May 15, 1992	50.00	55.00	50.00	50.00
976	AMEX	USG	Thu, May 14, 1992	55.00	55.00	50.00	50.00
975	AMEX	USG	Wed, May 13, 1992	50.00	55.00	50.00	55.00
974	AMEX	USG	Tue, May 12, 1992	55.00	55.00	50.00	50.00
973	AMEX	USG	Mon, May 11, 1992	55.00	55.00	50.00	50.00
972	AMEX	USG	Fri, May 8, 1992	50.00	55.00	50.00	50.00
971	AMEX	USG	Thu, May 7, 1992	55.00	55.00	50.00	50.00
970	AMEX	USG	Wed, May 6, 1992	50.00	55.00	50.00	50.00
969	AMEX	USG	Tue, May 5, 1992	50.00	55.00	50.00	55.00
968	AMEX	USG	Mon, May 4, 1992	50.00	55.00	50.00	50.00
967	AMEX	USG	Fri, May 1, 1992	50.00	55.00	50.00	55.00
966	AMEX	USG	Thu, Apr 30, 1992	50.00	55.00	50.00	50.00
965	AMEX	USG	Wed, Apr 29, 1992	55.00	55.00	50.00	50.00
964	AMEX	USG	Tue, Apr 28, 1992	55.00	55.00	50.00	50.00
963	AMEX	USG	Mon, Apr 27, 1992	50.00	55.00	50.00	50.00
962	AMEX	USG	Fri, Apr 24, 1992	50.00	55.00	50.00	55.00
961	AMEX	USG	Thu, Apr 23, 1992	50.00	55.00	50.00	50.00
960	AMEX	USG	Wed, Apr 22, 1992	55.00	55.00	50.00	50.00
959	AMEX	USG	Tue, Apr 21, 1992	55.00	60.00	50.00	50.00
958	AMEX	USG	Mon, Apr 20, 1992	60.00	60.00	55.00	55.00
957	AMEX	USG	Thu, Apr 16, 1992	55.00	60.00	55.00	60.00
956	AMEX	USG	Wed, Apr 15, 1992	60.00	60.00	55.00	55.00
955	AMEX	USG	Tue, Apr 14, 1992	55.00	60.00	55.00	55.00
954	AMEX	USG	Mon, Apr 13, 1992	55.00	55.00	50.00	55.00
953	AMEX	USG	Fri, Apr 10, 1992	60.00	60.00	50.00	60.00
952	AMEX	USG	Thu, Apr 9, 1992	55.00	55.00	50.00	55.00
951	AMEX	USG	Wed, Apr 8, 1992	55.00	60.00	55.00	55.00
950	AMEX	USG	Tue, Apr 7, 1992	55.00	60.00	50.00	50.00
949	AMEX	USG	Mon, Apr 6, 1992	60.00	60.00	55.00	55.00
948	AMEX	USG	Fri, Apr 3, 1992	60.00	60.00	55.00	55.00
947	AMEX	USG	Thu, Apr 2, 1992	60.00	60.00	55.00	55.00
946	AMEX	USG	Wed, Apr 1, 1992	55.00	60.00	55.00	55.00
945	AMEX	USG	Tue, Mar 31, 1992	55.00	60.00	55.00	60.00
944	AMEX	USG	Mon, Mar 30, 1992	55.00	60.00	55.00	55.00
943	AMEX	USG	Fri, Mar 27, 1992	60.00	60.00	55.00	55.00
942	AMEX	USG	Thu, Mar 26, 1992	60.00	60.00	55.00	55.00
941	AMEX	USG	Wed, Mar 25, 1992	60.00	60.00	55.00	55.00
940	AMEX	USG	Tue, Mar 24, 1992	65.00	65.00	55.00	60.00
939	AMEX	USG	Mon, Mar 23, 1992	60.00	65.00	60.00	60.00
938	AMEX	USG	Fri, Mar 20, 1992	60.00	65.00	60.00	60.00
937	AMEX	USG	Thu, Mar 19, 1992	60.00	65.00	60.00	60.00
936	AMEX	USG	Wed, Mar 18, 1992	65.00	65.00	60.00	65.00
935	AMEX	USG	Tue, Mar 17, 1992	65.00	65.00	60.00	60.00
934	AMEX	USG	Mon, Mar 16, 1992	65.00	65.00	60.00	65.00
933	AMEX	USG	Fri, Mar 13, 1992	65.00	65.00	60.00	60.00
932	AMEX	USG	Thu, Mar 12, 1992	65.00	65.00	60.00	60.00
931	AMEX	USG	Wed, Mar 11, 1992	70.00	70.00	65.00	70.00
930	AMEX	USG	Tue, Mar 10, 1992	70.00	70.00	65.00	65.00
929	AMEX	USG	Mon, Mar 9, 1992	65.00	70.00	60.00	70.00
928	AMEX	USG	Fri, Mar 6, 1992	60.00	65.00	60.00	65.00
927	AMEX	USG	Thu, Mar 5, 1992	60.00	65.00	60.00	60.00
926	AMEX	USG	Wed, Mar 4, 1992	55.00	60.00	55.00	60.00
925	AMEX	USG	Tue, Mar 3, 1992	55.00	55.00	50.00	55.00
924	AMEX	USG	Mon, Mar 2, 1992	50.00	55.00	50.00	50.00
923	AMEX	USG	Fri, Feb 28, 1992	50.00	55.00	50.00	50.00
922	AMEX	USG	Thu, Feb 27, 1992	55.00	55.00	50.00	50.00
921	AMEX	USG	Wed, Feb 26, 1992	50.00	55.00	50.00	50.00
920	AMEX	USG	Tue, Feb 25, 1992	55.00	55.00	50.00	55.00
919	AMEX	USG	Mon, Feb 24, 1992	55.00	55.00	50.00	50.00
918	AMEX	USG	Fri, Feb 21, 1992	55.00	60.00	50.00	55.00
917	AMEX	USG	Thu, Feb 20, 1992	55.00	55.00	50.00	55.00
916	AMEX	USG	Wed, Feb 19, 1992	55.00	55.00	50.00	50.00
915	AMEX	USG	Tue, Feb 18, 1992	55.00	55.00	50.00	55.00
914	AMEX	USG	Fri, Feb 14, 1992	55.00	55.00	50.00	50.00
913	AMEX	USG	Thu, Feb 13, 1992	50.00	55.00	50.00	50.00
912	AMEX	USG	Wed, Feb 12, 1992	55.00	55.00	50.00	50.00
911	AMEX	USG	Tue, Feb 11, 1992	55.00	55.00	45.00	50.00
910	AMEX	USG	Mon, Feb 10, 1992	50.00	60.00	50.00	55.00
909	AMEX	USG	Fri, Feb 7, 1992	60.00	60.00	40.00	45.00
908	AMEX	USG	Thu, Feb 6, 1992	65.00	65.00	55.00	60.00
907	AMEX	USG	Wed, Feb 5, 1992	60.00	65.00	60.00	65.00
906	AMEX	USG	Tue, Feb 4, 1992	65.00	65.00	60.00	65.00
905	AMEX	USG	Mon, Feb 3, 1992	65.00	70.00	65.00	65.00
904	AMEX	USG	Fri, Jan 31, 1992	75.00	75.00	65.00	65.00
903	AMEX	USG	Thu, Jan 30, 1992	75.00	75.00	70.00	70.00
902	AMEX	USG	Wed, Jan 29, 1992	75.00	80.00	70.00	80.00
901	AMEX	USG	Tue, Jan 28, 1992	70.00	75.00	65.00	75.00
900	AMEX	USG	Mon, Jan 27, 1992	65.00	70.00	65.00	70.00
899	AMEX	USG	Fri, Jan 24, 1992	65.00	70.00	60.00	65.00
898	AMEX	USG	Thu, Jan 23, 1992	70.00	70.00	60.00	60.00
897	AMEX	USG	Wed, Jan 22, 1992	65.00	70.00	65.00	70.00
896	AMEX	USG	Tue, Jan 21, 1992	65.00	70.00	60.00	65.00
895	AMEX	USG	Mon, Jan 20, 1992	60.00	65.00	60.00	65.00
894	AMEX	USG	Fri, Jan 17, 1992	65.00	70.00	60.00	65.00
893	AMEX	USG	Thu, Jan 16, 1992	60.00	65.00	60.00	65.00
892	AMEX	USG	Wed, Jan 15, 1992	65.00	70.00	60.00	60.00
891	AMEX	USG	Tue, Jan 14, 1992	65.00	70.00	65.00	70.00
890	AMEX	USG	Mon, Jan 13, 1992	65.00	65.00	60.00	60.00
889	AMEX	USG	Fri, Jan 10, 1992	65.00	65.00	60.00	60.00
888	AMEX	USG	Thu, Jan 9, 1992	70.00	70.00	60.00	60.00
887	AMEX	USG	Wed, Jan 8, 1992	65.00	70.00	65.00	65.00
886	AMEX	USG	Tue, Jan 7, 1992	55.00	70.00	55.00	65.00
885	AMEX	USG	Mon, Jan 6, 1992	60.00	60.00	55.00	60.00
884	AMEX	USG	Fri, Jan 3, 1992	55.00	60.00	55.00	60.00
883	AMEX	USG	Thu, Jan 2, 1992	65.00	65.00	55.00	60.00
882	AMEX	USG	Tue, Dec 31, 1991	60.00	65.00	55.00	65.00
881	AMEX	USG	Mon, Dec 30, 1991	50.00	60.00	50.00	55.00
880	AMEX	USG	Fri, Dec 27, 1991	50.00	55.00	45.00	50.00
879	AMEX	USG	Thu, Dec 26, 1991	55.00	60.00	45.00	55.00
878	AMEX	USG	Tue, Dec 24, 1991	55.00	60.00	50.00	55.00
877	AMEX	USG	Mon, Dec 23, 1991	50.00	55.00	50.00	55.00
876	AMEX	USG	Fri, Dec 20, 1991	55.00	55.00	50.00	50.00
875	AMEX	USG	Thu, Dec 19, 1991	50.00	50.00	45.00	50.00
874	AMEX	USG	Wed, Dec 18, 1991	50.00	55.00	45.00	45.00
873	AMEX	USG	Tue, Dec 17, 1991	50.00	55.00	50.00	50.00
872	AMEX	USG	Mon, Dec 16, 1991	50.00	55.00	50.00	50.00
871	AMEX	USG	Fri, Dec 13, 1991	50.00	55.00	50.00	55.00
870	AMEX	USG	Thu, Dec 12, 1991	50.00	55.00	45.00	55.00
869	AMEX	USG	Wed, Dec 11, 1991	50.00	55.00	45.00	50.00
868	AMEX	USG	Tue, Dec 10, 1991	45.00	55.00	45.00	55.00
867	AMEX	USG	Mon, Dec 9, 1991	50.00	50.00	45.00	45.00
866	AMEX	USG	Fri, Dec 6, 1991	50.00	55.00	50.00	50.00
865	AMEX	USG	Thu, Dec 5, 1991	50.00	55.00	50.00	50.00
864	AMEX	USG	Wed, Dec 4, 1991	50.00	55.00	50.00	55.00
863	AMEX	USG	Tue, Dec 3, 1991	50.00	55.00	50.00	50.00
862	AMEX	USG	Mon, Dec 2, 1991	50.00	55.00	50.00	55.00
861	AMEX	USG	Fri, Nov 29, 1991	60.00	60.00	50.00	50.00
860	AMEX	USG	Wed, Nov 27, 1991	55.00	60.00	55.00	60.00
859	AMEX	USG	Tue, Nov 26, 1991	55.00	60.00	55.00	60.00
858	AMEX	USG	Mon, Nov 25, 1991	55.00	60.00	55.00	60.00
857	AMEX	USG	Fri, Nov 22, 1991	55.00	60.00	50.00	60.00
856	AMEX	USG	Thu, Nov 21, 1991	50.00	55.00	50.00	55.00
855	AMEX	USG	Wed, Nov 20, 1991	55.00	55.00	50.00	55.00
854	AMEX	USG	Tue, Nov 19, 1991	50.00	55.00	50.00	55.00
853	AMEX	USG	Mon, Nov 18, 1991	50.00	55.00	50.00	50.00
852	AMEX	USG	Fri, Nov 15, 1991	55.00	55.00	50.00	50.00
851	AMEX	USG	Thu, Nov 14, 1991	55.00	55.00	50.00	50.00
850	AMEX	USG	Wed, Nov 13, 1991	50.00	55.00	50.00	55.00
849	AMEX	USG	Tue, Nov 12, 1991	55.00	55.00	50.00	55.00
848	AMEX	USG	Mon, Nov 11, 1991	50.00	55.00	50.00	55.00
847	AMEX	USG	Fri, Nov 8, 1991	55.00	55.00	50.00	55.00
846	AMEX	USG	Thu, Nov 7, 1991	55.00	55.00	50.00	55.00
845	AMEX	USG	Wed, Nov 6, 1991	55.00	60.00	50.00	55.00
844	AMEX	USG	Tue, Nov 5, 1991	55.00	60.00	55.00	60.00
843	AMEX	USG	Mon, Nov 4, 1991	60.00	60.00	55.00	55.00
842	AMEX	USG	Fri, Nov 1, 1991	60.00	65.00	60.00	60.00
841	AMEX	USG	Thu, Oct 31, 1991	60.00	65.00	60.00	65.00
840	AMEX	USG	Wed, Oct 30, 1991	60.00	65.00	60.00	60.00
839	AMEX	USG	Tue, Oct 29, 1991	60.00	65.00	60.00	60.00
838	AMEX	USG	Mon, Oct 28, 1991	65.00	65.00	60.00	65.00
837	AMEX	USG	Fri, Oct 25, 1991	60.00	65.00	60.00	60.00
836	AMEX	USG	Thu, Oct 24, 1991	65.00	65.00	60.00	65.00
835	AMEX	USG	Wed, Oct 23, 1991	60.00	65.00	60.00	65.00
834	AMEX	USG	Tue, Oct 22, 1991	65.00	65.00	60.00	60.00
833	AMEX	USG	Mon, Oct 21, 1991	60.00	65.00	60.00	65.00
832	AMEX	USG	Fri, Oct 18, 1991	65.00	65.00	60.00	65.00
831	AMEX	USG	Thu, Oct 17, 1991	65.00	65.00	60.00	65.00
830	AMEX	USG	Wed, Oct 16, 1991	65.00	65.00	60.00	60.00
829	AMEX	USG	Tue, Oct 15, 1991	65.00	65.00	60.00	60.00
828	AMEX	USG	Mon, Oct 14, 1991	60.00	65.00	60.00	65.00
827	AMEX	USG	Fri, Oct 11, 1991	65.00	65.00	60.00	65.00
826	AMEX	USG	Thu, Oct 10, 1991	60.00	65.00	60.00	65.00
825	AMEX	USG	Wed, Oct 9, 1991	65.00	65.00	60.00	60.00
824	AMEX	USG	Tue, Oct 8, 1991	70.00	70.00	65.00	65.00
823	AMEX	USG	Mon, Oct 7, 1991	65.00	70.00	65.00	70.00
822	AMEX	USG	Fri, Oct 4, 1991	65.00	70.00	65.00	65.00
821	AMEX	USG	Thu, Oct 3, 1991	65.00	70.00	65.00	65.00
820	AMEX	USG	Wed, Oct 2, 1991	65.00	70.00	65.00	70.00
819	AMEX	USG	Tue, Oct 1, 1991	70.00	70.00	65.00	70.00
818	AMEX	USG	Mon, Sep 30, 1991	70.00	70.00	65.00	65.00
817	AMEX	USG	Fri, Sep 27, 1991	70.00	70.00	65.00	70.00
816	AMEX	USG	Thu, Sep 26, 1991	65.00	70.00	65.00	70.00
815	AMEX	USG	Wed, Sep 25, 1991	70.00	70.00	65.00	70.00
814	AMEX	USG	Tue, Sep 24, 1991	70.00	70.00	65.00	65.00
813	AMEX	USG	Mon, Sep 23, 1991	70.00	70.00	65.00	65.00
812	AMEX	USG	Fri, Sep 20, 1991	70.00	70.00	65.00	70.00
811	AMEX	USG	Thu, Sep 19, 1991	65.00	70.00	65.00	65.00
810	AMEX	USG	Wed, Sep 18, 1991	65.00	70.00	65.00	70.00
809	AMEX	USG	Tue, Sep 17, 1991	70.00	75.00	65.00	65.00
808	AMEX	USG	Mon, Sep 16, 1991	70.00	75.00	70.00	70.00
807	AMEX	USG	Fri, Sep 13, 1991	70.00	75.00	70.00	70.00
806	AMEX	USG	Thu, Sep 12, 1991	65.00	75.00	65.00	75.00
805	AMEX	USG	Wed, Sep 11, 1991	65.00	70.00	65.00	70.00
804	AMEX	USG	Tue, Sep 10, 1991	70.00	75.00	65.00	65.00
803	AMEX	USG	Mon, Sep 9, 1991	70.00	75.00	70.00	70.00
802	AMEX	USG	Fri, Sep 6, 1991	70.00	70.00	65.00	70.00
801	AMEX	USG	Thu, Sep 5, 1991	70.00	70.00	65.00	70.00
800	AMEX	USG	Wed, Sep 4, 1991	65.00	70.00	65.00	65.00
799	AMEX	USG	Tue, Sep 3, 1991	65.00	70.00	65.00	70.00
798	AMEX	USG	Fri, Aug 30, 1991	70.00	70.00	65.00	70.00
797	AMEX	USG	Thu, Aug 29, 1991	70.00	70.00	65.00	70.00
796	AMEX	USG	Wed, Aug 28, 1991	65.00	75.00	65.00	75.00
795	AMEX	USG	Tue, Aug 27, 1991	70.00	70.00	65.00	65.00
794	AMEX	USG	Mon, Aug 26, 1991	70.00	70.00	65.00	70.00
793	AMEX	USG	Fri, Aug 23, 1991	65.00	75.00	65.00	70.00
792	AMEX	USG	Thu, Aug 22, 1991	70.00	70.00	65.00	70.00
791	AMEX	USG	Wed, Aug 21, 1991	70.00	70.00	65.00	70.00
790	AMEX	USG	Tue, Aug 20, 1991	70.00	70.00	65.00	70.00
789	AMEX	USG	Mon, Aug 19, 1991	65.00	70.00	65.00	65.00
788	AMEX	USG	Fri, Aug 16, 1991	65.00	70.00	65.00	65.00
787	AMEX	USG	Thu, Aug 15, 1991	70.00	70.00	65.00	65.00
786	AMEX	USG	Wed, Aug 14, 1991	70.00	70.00	65.00	70.00
785	AMEX	USG	Tue, Aug 13, 1991	65.00	70.00	65.00	65.00
784	AMEX	USG	Mon, Aug 12, 1991	70.00	70.00	65.00	65.00
783	AMEX	USG	Fri, Aug 9, 1991	65.00	70.00	65.00	70.00
782	AMEX	USG	Thu, Aug 8, 1991	75.00	75.00	65.00	65.00
781	AMEX	USG	Wed, Aug 7, 1991	70.00	75.00	70.00	70.00
780	AMEX	USG	Tue, Aug 6, 1991	70.00	75.00	70.00	70.00
779	AMEX	USG	Mon, Aug 5, 1991	70.00	75.00	70.00	70.00
778	AMEX	USG	Fri, Aug 2, 1991	75.00	75.00	70.00	75.00
777	AMEX	USG	Thu, Aug 1, 1991	70.00	75.00	70.00	75.00
776	AMEX	USG	Wed, Jul 31, 1991	70.00	75.00	65.00	75.00
775	AMEX	USG	Tue, Jul 30, 1991	70.00	75.00	65.00	75.00
774	AMEX	USG	Mon, Jul 29, 1991	65.00	70.00	65.00	70.00
773	AMEX	USG	Fri, Jul 26, 1991	65.00	70.00	65.00	65.00
772	AMEX	USG	Thu, Jul 25, 1991	70.00	70.00	65.00	65.00
771	AMEX	USG	Wed, Jul 24, 1991	70.00	70.00	65.00	70.00
770	AMEX	USG	Tue, Jul 23, 1991	70.00	70.00	65.00	70.00
769	AMEX	USG	Mon, Jul 22, 1991	70.00	70.00	65.00	65.00
768	AMEX	USG	Fri, Jul 19, 1991	65.00	70.00	65.00	65.00
767	AMEX	USG	Thu, Jul 18, 1991	65.00	70.00	65.00	65.00
766	AMEX	USG	Wed, Jul 17, 1991	70.00	70.00	65.00	65.00
765	AMEX	USG	Tue, Jul 16, 1991	65.00	70.00	65.00	65.00
764	AMEX	USG	Mon, Jul 15, 1991	70.00	70.00	65.00	65.00
763	AMEX	USG	Fri, Jul 12, 1991	70.00	75.00	65.00	70.00
762	AMEX	USG	Thu, Jul 11, 1991	70.00	70.00	65.00	65.00
761	AMEX	USG	Wed, Jul 10, 1991	70.00	70.00	65.00	65.00
760	AMEX	USG	Tue, Jul 9, 1991	65.00	70.00	65.00	65.00
759	AMEX	USG	Mon, Jul 8, 1991	70.00	75.00	65.00	70.00
758	AMEX	USG	Fri, Jul 5, 1991	70.00	70.00	65.00	70.00
757	AMEX	USG	Wed, Jul 3, 1991	65.00	70.00	65.00	65.00
756	AMEX	USG	Tue, Jul 2, 1991	75.00	75.00	65.00	70.00
755	AMEX	USG	Mon, Jul 1, 1991	70.00	75.00	70.00	70.00
754	AMEX	USG	Fri, Jun 28, 1991	70.00	75.00	65.00	70.00
753	AMEX	USG	Thu, Jun 27, 1991	65.00	70.00	65.00	70.00
752	AMEX	USG	Wed, Jun 26, 1991	70.00	75.00	65.00	70.00
751	AMEX	USG	Tue, Jun 25, 1991	70.00	70.00	65.00	70.00
750	AMEX	USG	Mon, Jun 24, 1991	70.00	75.00	65.00	70.00
749	AMEX	USG	Fri, Jun 21, 1991	70.00	75.00	70.00	75.00
748	AMEX	USG	Thu, Jun 20, 1991	70.00	75.00	70.00	75.00
747	AMEX	USG	Wed, Jun 19, 1991	75.00	75.00	70.00	75.00
746	AMEX	USG	Tue, Jun 18, 1991	70.00	75.00	70.00	75.00
745	AMEX	USG	Mon, Jun 17, 1991	70.00	75.00	70.00	70.00
744	AMEX	USG	Fri, Jun 14, 1991	70.00	75.00	70.00	75.00
743	AMEX	USG	Thu, Jun 13, 1991	75.00	80.00	70.00	70.00
742	AMEX	USG	Wed, Jun 12, 1991	75.00	80.00	75.00	80.00
741	AMEX	USG	Tue, Jun 11, 1991	75.00	80.00	75.00	80.00
740	AMEX	USG	Mon, Jun 10, 1991	80.00	80.00	75.00	80.00
739	AMEX	USG	Fri, Jun 7, 1991	80.00	80.00	75.00	75.00
738	AMEX	USG	Thu, Jun 6, 1991	75.00	80.00	75.00	80.00
737	AMEX	USG	Wed, Jun 5, 1991	75.00	80.00	75.00	75.00
736	AMEX	USG	Tue, Jun 4, 1991	80.00	80.00	75.00	75.00
735	AMEX	USG	Mon, Jun 3, 1991	80.00	80.00	75.00	80.00
734	AMEX	USG	Fri, May 31, 1991	75.00	80.00	75.00	80.00
733	AMEX	USG	Thu, May 30, 1991	80.00	80.00	75.00	80.00
732	AMEX	USG	Wed, May 29, 1991	80.00	80.00	75.00	80.00
731	AMEX	USG	Tue, May 28, 1991	75.00	80.00	75.00	80.00
730	AMEX	USG	Fri, May 24, 1991	75.00	80.00	75.00	80.00
729	AMEX	USG	Thu, May 23, 1991	80.00	80.00	75.00	80.00
728	AMEX	USG	Wed, May 22, 1991	75.00	80.00	70.00	80.00
727	AMEX	USG	Tue, May 21, 1991	75.00	75.00	70.00	75.00
726	AMEX	USG	Mon, May 20, 1991	70.00	75.00	70.00	70.00
725	AMEX	USG	Fri, May 17, 1991	75.00	75.00	70.00	75.00
724	AMEX	USG	Thu, May 16, 1991	75.00	75.00	70.00	75.00
723	AMEX	USG	Wed, May 15, 1991	70.00	75.00	70.00	75.00
722	AMEX	USG	Tue, May 14, 1991	75.00	80.00	70.00	70.00
721	AMEX	USG	Mon, May 13, 1991	80.00	80.00	75.00	80.00
720	AMEX	USG	Fri, May 10, 1991	80.00	85.00	80.00	80.00
719	AMEX	USG	Thu, May 9, 1991	75.00	85.00	75.00	85.00
718	AMEX	USG	Wed, May 8, 1991	65.00	75.00	65.00	75.00
717	AMEX	USG	Tue, May 7, 1991	65.00	75.00	65.00	65.00
716	AMEX	USG	Mon, May 6, 1991	65.00	75.00	65.00	65.00
715	AMEX	USG	Fri, May 3, 1991	70.00	70.00	65.00	70.00
714	AMEX	USG	Thu, May 2, 1991	65.00	70.00	60.00	65.00
713	AMEX	USG	Wed, May 1, 1991	60.00	65.00	60.00	65.00
712	AMEX	USG	Tue, Apr 30, 1991	65.00	65.00	60.00	60.00
711	AMEX	USG	Mon, Apr 29, 1991	60.00	65.00	60.00	60.00
710	AMEX	USG	Fri, Apr 26, 1991	60.00	65.00	55.00	60.00
709	AMEX	USG	Thu, Apr 25, 1991	70.00	70.00	55.00	60.00
708	AMEX	USG	Wed, Apr 24, 1991	75.00	80.00	70.00	75.00
707	AMEX	USG	Tue, Apr 23, 1991	85.00	85.00	80.00	80.00
706	AMEX	USG	Mon, Apr 22, 1991	85.00	90.00	80.00	80.00
705	AMEX	USG	Fri, Apr 19, 1991	95.00	95.00	85.00	90.00
704	AMEX	USG	Thu, Apr 18, 1991	90.00	95.00	90.00	90.00
703	AMEX	USG	Wed, Apr 17, 1991	90.00	95.00	90.00	95.00
702	AMEX	USG	Tue, Apr 16, 1991	90.00	100.00	90.00	95.00
701	AMEX	USG	Mon, Apr 15, 1991	90.00	95.00	90.00	90.00
700	AMEX	USG	Fri, Apr 12, 1991	90.00	95.00	90.00	90.00
699	AMEX	USG	Thu, Apr 11, 1991	95.00	95.00	90.00	90.00
698	AMEX	USG	Wed, Apr 10, 1991	90.00	95.00	90.00	90.00
697	AMEX	USG	Tue, Apr 9, 1991	90.00	95.00	90.00	90.00
696	AMEX	USG	Mon, Apr 8, 1991	90.00	100.00	90.00	95.00
695	AMEX	USG	Fri, Apr 5, 1991	95.00	95.00	90.00	90.00
694	AMEX	USG	Thu, Apr 4, 1991	90.00	100.00	90.00	95.00
693	AMEX	USG	Wed, Apr 3, 1991	100.00	100.00	90.00	95.00
692	AMEX	USG	Tue, Apr 2, 1991	100.00	100.00	95.00	100.00
691	AMEX	USG	Mon, Apr 1, 1991	95.00	100.00	95.00	95.00
690	AMEX	USG	Thu, Mar 28, 1991	100.00	100.00	95.00	100.00
689	AMEX	USG	Wed, Mar 27, 1991	100.00	100.00	95.00	100.00
688	AMEX	USG	Tue, Mar 26, 1991	95.00	100.00	95.00	100.00
687	AMEX	USG	Mon, Mar 25, 1991	100.00	100.00	95.00	100.00
686	AMEX	USG	Fri, Mar 22, 1991	100.00	100.00	95.00	100.00
685	AMEX	USG	Thu, Mar 21, 1991	100.00	100.00	95.00	95.00
684	AMEX	USG	Wed, Mar 20, 1991	100.00	100.00	95.00	95.00
683	AMEX	USG	Tue, Mar 19, 1991	90.00	100.00	90.00	100.00
682	AMEX	USG	Mon, Mar 18, 1991	95.00	95.00	90.00	90.00
681	AMEX	USG	Fri, Mar 15, 1991	95.00	120.00	90.00	95.00
680	AMEX	USG	Thu, Mar 14, 1991	100.00	100.00	90.00	90.00
679	AMEX	USG	Wed, Mar 13, 1991	95.00	100.00	95.00	95.00
678	AMEX	USG	Tue, Mar 12, 1991	95.00	100.00	95.00	95.00
677	AMEX	USG	Mon, Mar 11, 1991	95.00	100.00	95.00	95.00
676	AMEX	USG	Fri, Mar 8, 1991	95.00	100.00	95.00	95.00
675	AMEX	USG	Thu, Mar 7, 1991	95.00	100.00	90.00	100.00
674	AMEX	USG	Wed, Mar 6, 1991	105.00	105.00	95.00	95.00
673	AMEX	USG	Tue, Mar 5, 1991	95.00	105.00	95.00	105.00
672	AMEX	USG	Mon, Mar 4, 1991	95.00	95.00	90.00	95.00
671	AMEX	USG	Fri, Mar 1, 1991	95.00	95.00	90.00	95.00
670	AMEX	USG	Thu, Feb 28, 1991	85.00	95.00	85.00	95.00
669	AMEX	USG	Wed, Feb 27, 1991	85.00	90.00	80.00	90.00
668	AMEX	USG	Tue, Feb 26, 1991	85.00	85.00	80.00	85.00
667	AMEX	USG	Mon, Feb 25, 1991	85.00	85.00	80.00	85.00
666	AMEX	USG	Fri, Feb 22, 1991	85.00	85.00	80.00	80.00
665	AMEX	USG	Thu, Feb 21, 1991	85.00	90.00	80.00	85.00
664	AMEX	USG	Wed, Feb 20, 1991	80.00	90.00	80.00	85.00
663	AMEX	USG	Tue, Feb 19, 1991	95.00	95.00	80.00	85.00
662	AMEX	USG	Fri, Feb 15, 1991	95.00	100.00	90.00	95.00
661	AMEX	USG	Thu, Feb 14, 1991	95.00	95.00	85.00	90.00
660	AMEX	USG	Wed, Feb 13, 1991	90.00	95.00	90.00	95.00
659	AMEX	USG	Tue, Feb 12, 1991	95.00	95.00	85.00	85.00
658	AMEX	USG	Mon, Feb 11, 1991	100.00	100.00	85.00	90.00
657	AMEX	USG	Fri, Feb 8, 1991	100.00	105.00	95.00	100.00
656	AMEX	USG	Thu, Feb 7, 1991	100.00	115.00	100.00	105.00
655	AMEX	USG	Wed, Feb 6, 1991	95.00	100.00	95.00	95.00
654	AMEX	USG	Tue, Feb 5, 1991	105.00	105.00	95.00	95.00
653	AMEX	USG	Mon, Feb 4, 1991	100.00	110.00	95.00	105.00
652	AMEX	USG	Fri, Feb 1, 1991	95.00	100.00	90.00	95.00
651	AMEX	USG	Thu, Jan 31, 1991	90.00	105.00	85.00	95.00
650	AMEX	USG	Wed, Jan 30, 1991	90.00	95.00	85.00	90.00
649	AMEX	USG	Tue, Jan 29, 1991	70.00	85.00	65.00	85.00
648	AMEX	USG	Mon, Jan 28, 1991	60.00	70.00	60.00	65.00
647	AMEX	USG	Fri, Jan 25, 1991	60.00	65.00	55.00	65.00
646	AMEX	USG	Thu, Jan 24, 1991	55.00	60.00	55.00	60.00
645	AMEX	USG	Wed, Jan 23, 1991	55.00	60.00	55.00	60.00
644	AMEX	USG	Tue, Jan 22, 1991	60.00	60.00	55.00	60.00
643	AMEX	USG	Mon, Jan 21, 1991	55.00	60.00	50.00	60.00
642	AMEX	USG	Fri, Jan 18, 1991	55.00	60.00	50.00	60.00
641	AMEX	USG	Thu, Jan 17, 1991	50.00	55.00	50.00	55.00
640	AMEX	USG	Wed, Jan 16, 1991	50.00	50.00	45.00	50.00
639	AMEX	USG	Tue, Jan 15, 1991	50.00	50.00	45.00	45.00
638	AMEX	USG	Mon, Jan 14, 1991	50.00	50.00	45.00	50.00
637	AMEX	USG	Fri, Jan 11, 1991	50.00	50.00	45.00	50.00
636	AMEX	USG	Thu, Jan 10, 1991	55.00	55.00	50.00	50.00
635	AMEX	USG	Wed, Jan 9, 1991	50.00	55.00	50.00	50.00
634	AMEX	USG	Tue, Jan 8, 1991	55.00	55.00	50.00	55.00
633	AMEX	USG	Mon, Jan 7, 1991	50.00	55.00	45.00	55.00
632	AMEX	USG	Fri, Jan 4, 1991	50.00	50.00	45.00	50.00
631	AMEX	USG	Thu, Jan 3, 1991	45.00	50.00	40.00	50.00
630	AMEX	USG	Wed, Jan 2, 1991	35.00	45.00	32.50	45.00
629	AMEX	USG	Mon, Dec 31, 1990	37.50	50.00	30.00	32.50
628	AMEX	USG	Fri, Dec 28, 1990	40.00	45.00	40.00	40.00
627	AMEX	USG	Thu, Dec 27, 1990	40.00	45.00	40.00	40.00
626	AMEX	USG	Wed, Dec 26, 1990	40.00	45.00	40.00	45.00
625	AMEX	USG	Mon, Dec 24, 1990	40.00	45.00	40.00	40.00
624	AMEX	USG	Fri, Dec 21, 1990	45.00	45.00	40.00	45.00
623	AMEX	USG	Thu, Dec 20, 1990	40.00	45.00	40.00	45.00
622	AMEX	USG	Wed, Dec 19, 1990	40.00	45.00	40.00	40.00
621	AMEX	USG	Tue, Dec 18, 1990	40.00	45.00	40.00	45.00
620	AMEX	USG	Mon, Dec 17, 1990	50.00	50.00	40.00	45.00
619	AMEX	USG	Fri, Dec 14, 1990	50.00	50.00	45.00	45.00
618	AMEX	USG	Thu, Dec 13, 1990	45.00	50.00	45.00	45.00
617	AMEX	USG	Wed, Dec 12, 1990	45.00	50.00	45.00	50.00
616	AMEX	USG	Tue, Dec 11, 1990	45.00	50.00	45.00	45.00
615	AMEX	USG	Mon, Dec 10, 1990	45.00	50.00	45.00	50.00
614	AMEX	USG	Fri, Dec 7, 1990	45.00	50.00	45.00	45.00
613	AMEX	USG	Thu, Dec 6, 1990	45.00	50.00	45.00	50.00
612	AMEX	USG	Wed, Dec 5, 1990	45.00	50.00	45.00	50.00
611	AMEX	USG	Tue, Dec 4, 1990	45.00	50.00	45.00	45.00
610	AMEX	USG	Mon, Dec 3, 1990	45.00	50.00	45.00	50.00
609	AMEX	USG	Fri, Nov 30, 1990	40.00	45.00	40.00	40.00
608	AMEX	USG	Thu, Nov 29, 1990	45.00	45.00	40.00	40.00
607	AMEX	USG	Wed, Nov 28, 1990	45.00	50.00	45.00	45.00
606	AMEX	USG	Tue, Nov 27, 1990	45.00	50.00	45.00	45.00
605	AMEX	USG	Mon, Nov 26, 1990	50.00	50.00	45.00	50.00
604	AMEX	USG	Fri, Nov 23, 1990	45.00	50.00	40.00	50.00
603	AMEX	USG	Wed, Nov 21, 1990	40.00	45.00	35.00	40.00
602	AMEX	USG	Tue, Nov 20, 1990	45.00	45.00	37.50	37.50
601	AMEX	USG	Mon, Nov 19, 1990	45.00	45.00	40.00	40.00
600	AMEX	USG	Fri, Nov 16, 1990	45.00	45.00	40.00	40.00
599	AMEX	USG	Thu, Nov 15, 1990	40.00	45.00	40.00	45.00
598	AMEX	USG	Wed, Nov 14, 1990	45.00	50.00	40.00	45.00
597	AMEX	USG	Tue, Nov 13, 1990	50.00	50.00	40.00	45.00
596	AMEX	USG	Mon, Nov 12, 1990	55.00	55.00	45.00	45.00
595	AMEX	USG	Fri, Nov 9, 1990	50.00	50.00	45.00	50.00
594	AMEX	USG	Thu, Nov 8, 1990	55.00	55.00	45.00	50.00
593	AMEX	USG	Wed, Nov 7, 1990	60.00	60.00	50.00	50.00
592	AMEX	USG	Tue, Nov 6, 1990	60.00	60.00	55.00	60.00
591	AMEX	USG	Mon, Nov 5, 1990	65.00	65.00	55.00	60.00
590	AMEX	USG	Fri, Nov 2, 1990	60.00	65.00	60.00	60.00
589	AMEX	USG	Thu, Nov 1, 1990	60.00	65.00	60.00	65.00
588	AMEX	USG	Wed, Oct 31, 1990	60.00	65.00	60.00	60.00
587	AMEX	USG	Tue, Oct 30, 1990	70.00	70.00	60.00	65.00
586	AMEX	USG	Mon, Oct 29, 1990	70.00	70.00	65.00	65.00
585	AMEX	USG	Fri, Oct 26, 1990	65.00	70.00	65.00	65.00
584	AMEX	USG	Thu, Oct 25, 1990	65.00	70.00	65.00	65.00
583	AMEX	USG	Wed, Oct 24, 1990	70.00	70.00	65.00	65.00
582	AMEX	USG	Tue, Oct 23, 1990	75.00	75.00	65.00	65.00
581	AMEX	USG	Mon, Oct 22, 1990	75.00	75.00	70.00	70.00
580	AMEX	USG	Fri, Oct 19, 1990	75.00	75.00	70.00	75.00
579	AMEX	USG	Thu, Oct 18, 1990	70.00	75.00	70.00	75.00
578	AMEX	USG	Wed, Oct 17, 1990	70.00	75.00	65.00	65.00
577	AMEX	USG	Tue, Oct 16, 1990	70.00	70.00	65.00	70.00
576	AMEX	USG	Mon, Oct 15, 1990	65.00	70.00	65.00	65.00
575	AMEX	USG	Fri, Oct 12, 1990	65.00	70.00	65.00	65.00
574	AMEX	USG	Thu, Oct 11, 1990	65.00	70.00	65.00	65.00
573	AMEX	USG	Wed, Oct 10, 1990	70.00	70.00	65.00	65.00
572	AMEX	USG	Tue, Oct 9, 1990	70.00	70.00	65.00	65.00
571	AMEX	USG	Mon, Oct 8, 1990	70.00	75.00	70.00	75.00
570	AMEX	USG	Fri, Oct 5, 1990	70.00	80.00	70.00	75.00
569	AMEX	USG	Thu, Oct 4, 1990	75.00	75.00	70.00	75.00
568	AMEX	USG	Wed, Oct 3, 1990	75.00	75.00	70.00	70.00
567	AMEX	USG	Tue, Oct 2, 1990	70.00	75.00	70.00	70.00
566	AMEX	USG	Mon, Oct 1, 1990	70.00	75.00	65.00	65.00
565	AMEX	USG	Fri, Sep 28, 1990	70.00	70.00	65.00	65.00
564	AMEX	USG	Thu, Sep 27, 1990	70.00	70.00	65.00	70.00
563	AMEX	USG	Wed, Sep 26, 1990	75.00	75.00	65.00	65.00
562	AMEX	USG	Tue, Sep 25, 1990	80.00	85.00	70.00	70.00
561	AMEX	USG	Mon, Sep 24, 1990	85.00	85.00	80.00	80.00
560	AMEX	USG	Fri, Sep 21, 1990	85.00	85.00	80.00	85.00
559	AMEX	USG	Thu, Sep 20, 1990	80.00	85.00	70.00	85.00
558	AMEX	USG	Wed, Sep 19, 1990	75.00	80.00	70.00	80.00
557	AMEX	USG	Tue, Sep 18, 1990	80.00	80.00	70.00	75.00
556	AMEX	USG	Mon, Sep 17, 1990	90.00	90.00	75.00	80.00
555	AMEX	USG	Fri, Sep 14, 1990	90.00	90.00	85.00	90.00
554	AMEX	USG	Thu, Sep 13, 1990	85.00	90.00	85.00	85.00
553	AMEX	USG	Wed, Sep 12, 1990	85.00	90.00	80.00	90.00
552	AMEX	USG	Tue, Sep 11, 1990	80.00	85.00	80.00	85.00
551	AMEX	USG	Mon, Sep 10, 1990	95.00	95.00	85.00	85.00
550	AMEX	USG	Fri, Sep 7, 1990	90.00	95.00	90.00	90.00
549	AMEX	USG	Thu, Sep 6, 1990	90.00	95.00	85.00	95.00
548	AMEX	USG	Wed, Sep 5, 1990	95.00	100.00	90.00	95.00
547	AMEX	USG	Tue, Sep 4, 1990	100.00	105.00	95.00	100.00
546	AMEX	USG	Fri, Aug 31, 1990	105.00	105.00	100.00	100.00
545	AMEX	USG	Thu, Aug 30, 1990	105.00	110.00	105.00	110.00
544	AMEX	USG	Wed, Aug 29, 1990	105.00	110.00	105.00	110.00
543	AMEX	USG	Tue, Aug 28, 1990	105.00	110.00	100.00	100.00
542	AMEX	USG	Mon, Aug 27, 1990	105.00	110.00	105.00	105.00
541	AMEX	USG	Fri, Aug 24, 1990	105.00	110.00	100.00	110.00
540	AMEX	USG	Thu, Aug 23, 1990	105.00	105.00	100.00	100.00
539	AMEX	USG	Wed, Aug 22, 1990	105.00	110.00	100.00	100.00
538	AMEX	USG	Tue, Aug 21, 1990	110.00	110.00	105.00	105.00
537	AMEX	USG	Mon, Aug 20, 1990	115.00	115.00	110.00	110.00
536	AMEX	USG	Fri, Aug 17, 1990	115.00	120.00	110.00	115.00
535	AMEX	USG	Thu, Aug 16, 1990	115.00	120.00	115.00	115.00
534	AMEX	USG	Wed, Aug 15, 1990	120.00	120.00	115.00	115.00
533	AMEX	USG	Tue, Aug 14, 1990	120.00	120.00	115.00	115.00
532	AMEX	USG	Mon, Aug 13, 1990	115.00	120.00	115.00	120.00
531	AMEX	USG	Fri, Aug 10, 1990	120.00	120.00	115.00	115.00
530	AMEX	USG	Thu, Aug 9, 1990	120.00	125.00	120.00	120.00
529	AMEX	USG	Wed, Aug 8, 1990	120.00	125.00	120.00	120.00
528	AMEX	USG	Tue, Aug 7, 1990	120.00	125.00	120.00	120.00
527	AMEX	USG	Mon, Aug 6, 1990	120.00	130.00	120.00	120.00
526	AMEX	USG	Fri, Aug 3, 1990	125.00	125.00	120.00	120.00
525	AMEX	USG	Thu, Aug 2, 1990	125.00	130.00	125.00	125.00
524	AMEX	USG	Wed, Aug 1, 1990	135.00	135.00	125.00	125.00
523	AMEX	USG	Tue, Jul 31, 1990	130.00	135.00	130.00	135.00
522	AMEX	USG	Mon, Jul 30, 1990	130.00	135.00	130.00	135.00
521	AMEX	USG	Fri, Jul 27, 1990	135.00	135.00	130.00	135.00
520	AMEX	USG	Thu, Jul 26, 1990	140.00	140.00	130.00	135.00
519	AMEX	USG	Wed, Jul 25, 1990	135.00	140.00	130.00	140.00
518	AMEX	USG	Tue, Jul 24, 1990	135.00	140.00	130.00	135.00
517	AMEX	USG	Mon, Jul 23, 1990	135.00	140.00	135.00	135.00
516	AMEX	USG	Fri, Jul 20, 1990	135.00	140.00	135.00	140.00
515	AMEX	USG	Thu, Jul 19, 1990	135.00	140.00	135.00	135.00
514	AMEX	USG	Wed, Jul 18, 1990	135.00	140.00	135.00	140.00
513	AMEX	USG	Tue, Jul 17, 1990	135.00	145.00	135.00	140.00
512	AMEX	USG	Mon, Jul 16, 1990	140.00	140.00	135.00	140.00
511	AMEX	USG	Fri, Jul 13, 1990	135.00	140.00	130.00	140.00
510	AMEX	USG	Thu, Jul 12, 1990	130.00	135.00	130.00	130.00
509	AMEX	USG	Wed, Jul 11, 1990	140.00	140.00	135.00	135.00
508	AMEX	USG	Tue, Jul 10, 1990	140.00	145.00	135.00	135.00
507	AMEX	USG	Mon, Jul 9, 1990	145.00	145.00	140.00	140.00
506	AMEX	USG	Fri, Jul 6, 1990	140.00	145.00	140.00	145.00
505	AMEX	USG	Thu, Jul 5, 1990	150.00	155.00	140.00	140.00
504	AMEX	USG	Tue, Jul 3, 1990	150.00	155.00	150.00	150.00
503	AMEX	USG	Mon, Jul 2, 1990	155.00	155.00	150.00	155.00
502	AMEX	USG	Fri, Jun 29, 1990	155.00	160.00	150.00	160.00
501	AMEX	USG	Thu, Jun 28, 1990	165.00	165.00	150.00	150.00
500	AMEX	USG	Wed, Jun 27, 1990	160.00	165.00	155.00	165.00
499	AMEX	USG	Tue, Jun 26, 1990	165.00	165.00	155.00	160.00
498	AMEX	USG	Mon, Jun 25, 1990	155.00	165.00	155.00	160.00
497	AMEX	USG	Fri, Jun 22, 1990	155.00	160.00	155.00	155.00
496	AMEX	USG	Thu, Jun 21, 1990	160.00	160.00	155.00	160.00
495	AMEX	USG	Wed, Jun 20, 1990	160.00	165.00	160.00	160.00
494	AMEX	USG	Tue, Jun 19, 1990	155.00	165.00	155.00	160.00
493	AMEX	USG	Mon, Jun 18, 1990	145.00	155.00	145.00	155.00
492	AMEX	USG	Fri, Jun 15, 1990	145.00	150.00	145.00	150.00
491	AMEX	USG	Thu, Jun 14, 1990	145.00	150.00	145.00	150.00
490	AMEX	USG	Wed, Jun 13, 1990	150.00	150.00	145.00	145.00
489	AMEX	USG	Tue, Jun 12, 1990	155.00	155.00	150.00	150.00
488	AMEX	USG	Mon, Jun 11, 1990	155.00	155.00	150.00	155.00
487	AMEX	USG	Fri, Jun 8, 1990	155.00	155.00	150.00	150.00
486	AMEX	USG	Thu, Jun 7, 1990	155.00	155.00	150.00	155.00
485	AMEX	USG	Wed, Jun 6, 1990	155.00	155.00	150.00	155.00
484	AMEX	USG	Tue, Jun 5, 1990	165.00	165.00	150.00	155.00
483	AMEX	USG	Mon, Jun 4, 1990	145.00	165.00	145.00	165.00
482	AMEX	USG	Fri, Jun 1, 1990	145.00	150.00	145.00	145.00
481	AMEX	USG	Thu, May 31, 1990	150.00	150.00	140.00	150.00
480	AMEX	USG	Wed, May 30, 1990	145.00	150.00	145.00	145.00
479	AMEX	USG	Tue, May 29, 1990	145.00	145.00	140.00	145.00
478	AMEX	USG	Fri, May 25, 1990	140.00	145.00	140.00	140.00
477	AMEX	USG	Thu, May 24, 1990	140.00	150.00	140.00	140.00
476	AMEX	USG	Wed, May 23, 1990	145.00	150.00	140.00	145.00
475	AMEX	USG	Tue, May 22, 1990	140.00	145.00	135.00	145.00
474	AMEX	USG	Mon, May 21, 1990	130.00	145.00	130.00	140.00
473	AMEX	USG	Fri, May 18, 1990	135.00	140.00	135.00	135.00
472	AMEX	USG	Thu, May 17, 1990	145.00	145.00	130.00	135.00
471	AMEX	USG	Wed, May 16, 1990	145.00	145.00	140.00	145.00
470	AMEX	USG	Tue, May 15, 1990	145.00	145.00	140.00	145.00
469	AMEX	USG	Mon, May 14, 1990	145.00	145.00	140.00	145.00
468	AMEX	USG	Fri, May 11, 1990	140.00	145.00	140.00	140.00
467	AMEX	USG	Thu, May 10, 1990	145.00	145.00	140.00	140.00
466	AMEX	USG	Wed, May 9, 1990	140.00	145.00	140.00	145.00
465	AMEX	USG	Tue, May 8, 1990	145.00	150.00	140.00	145.00
464	AMEX	USG	Mon, May 7, 1990	140.00	145.00	140.00	140.00
463	AMEX	USG	Fri, May 4, 1990	145.00	145.00	140.00	145.00
462	AMEX	USG	Thu, May 3, 1990	145.00	150.00	140.00	145.00
461	AMEX	USG	Wed, May 2, 1990	150.00	150.00	145.00	145.00
460	AMEX	USG	Tue, May 1, 1990	145.00	150.00	145.00	150.00
459	AMEX	USG	Mon, Apr 30, 1990	150.00	155.00	145.00	150.00
458	AMEX	USG	Fri, Apr 27, 1990	150.00	155.00	150.00	150.00
457	AMEX	USG	Thu, Apr 26, 1990	155.00	155.00	150.00	150.00
456	AMEX	USG	Wed, Apr 25, 1990	155.00	155.00	150.00	150.00
455	AMEX	USG	Tue, Apr 24, 1990	150.00	160.00	150.00	155.00
454	AMEX	USG	Mon, Apr 23, 1990	155.00	160.00	150.00	155.00
453	AMEX	USG	Fri, Apr 20, 1990	155.00	160.00	150.00	150.00
452	AMEX	USG	Thu, Apr 19, 1990	155.00	160.00	155.00	160.00
451	AMEX	USG	Wed, Apr 18, 1990	160.00	160.00	155.00	160.00
450	AMEX	USG	Tue, Apr 17, 1990	165.00	170.00	160.00	160.00
449	AMEX	USG	Mon, Apr 16, 1990	170.00	175.00	165.00	165.00
448	AMEX	USG	Thu, Apr 12, 1990	175.00	175.00	170.00	170.00
447	AMEX	USG	Wed, Apr 11, 1990	170.00	175.00	170.00	170.00
446	AMEX	USG	Tue, Apr 10, 1990	170.00	175.00	170.00	170.00
445	AMEX	USG	Mon, Apr 9, 1990	165.00	170.00	165.00	170.00
444	AMEX	USG	Fri, Apr 6, 1990	165.00	170.00	160.00	165.00
443	AMEX	USG	Thu, Apr 5, 1990	165.00	170.00	165.00	165.00
442	AMEX	USG	Wed, Apr 4, 1990	175.00	175.00	165.00	165.00
441	AMEX	USG	Tue, Apr 3, 1990	165.00	175.00	165.00	175.00
440	AMEX	USG	Mon, Apr 2, 1990	175.00	175.00	165.00	170.00
439	AMEX	USG	Fri, Mar 30, 1990	180.00	180.00	170.00	180.00
438	AMEX	USG	Thu, Mar 29, 1990	175.00	180.00	175.00	180.00
437	AMEX	USG	Wed, Mar 28, 1990	175.00	180.00	170.00	180.00
436	AMEX	USG	Tue, Mar 27, 1990	165.00	175.00	165.00	175.00
435	AMEX	USG	Mon, Mar 26, 1990	160.00	170.00	160.00	170.00
434	AMEX	USG	Fri, Mar 23, 1990	155.00	165.00	155.00	165.00
433	AMEX	USG	Thu, Mar 22, 1990	160.00	160.00	155.00	160.00
432	AMEX	USG	Wed, Mar 21, 1990	175.00	175.00	165.00	165.00
431	AMEX	USG	Tue, Mar 20, 1990	180.00	180.00	175.00	175.00
430	AMEX	USG	Mon, Mar 19, 1990	180.00	180.00	175.00	175.00
429	AMEX	USG	Fri, Mar 16, 1990	185.00	185.00	180.00	185.00
428	AMEX	USG	Thu, Mar 15, 1990	175.00	180.00	175.00	180.00
427	AMEX	USG	Wed, Mar 14, 1990	175.00	180.00	175.00	180.00
426	AMEX	USG	Tue, Mar 13, 1990	175.00	175.00	170.00	175.00
425	AMEX	USG	Mon, Mar 12, 1990	170.00	175.00	170.00	175.00
424	AMEX	USG	Fri, Mar 9, 1990	175.00	180.00	170.00	170.00
423	AMEX	USG	Thu, Mar 8, 1990	170.00	180.00	170.00	180.00
422	AMEX	USG	Wed, Mar 7, 1990	170.00	175.00	170.00	175.00
421	AMEX	USG	Tue, Mar 6, 1990	175.00	180.00	170.00	175.00
420	AMEX	USG	Mon, Mar 5, 1990	170.00	180.00	165.00	180.00
419	AMEX	USG	Fri, Mar 2, 1990	170.00	175.00	165.00	170.00
418	AMEX	USG	Thu, Mar 1, 1990	175.00	180.00	165.00	165.00
417	AMEX	USG	Wed, Feb 28, 1990	175.00	180.00	170.00	175.00
416	AMEX	USG	Tue, Feb 27, 1990	180.00	180.00	175.00	175.00
415	AMEX	USG	Mon, Feb 26, 1990	175.00	180.00	175.00	180.00
414	AMEX	USG	Fri, Feb 23, 1990	180.00	185.00	175.00	175.00
413	AMEX	USG	Thu, Feb 22, 1990	185.00	190.00	180.00	180.00
412	AMEX	USG	Wed, Feb 21, 1990	165.00	185.00	165.00	180.00
411	AMEX	USG	Tue, Feb 20, 1990	165.00	170.00	160.00	165.00
410	AMEX	USG	Fri, Feb 16, 1990	170.00	175.00	165.00	170.00
409	AMEX	USG	Thu, Feb 15, 1990	160.00	170.00	160.00	165.00
408	AMEX	USG	Wed, Feb 14, 1990	155.00	160.00	150.00	160.00
407	AMEX	USG	Tue, Feb 13, 1990	155.00	155.00	150.00	150.00
406	AMEX	USG	Mon, Feb 12, 1990	150.00	155.00	150.00	150.00
405	AMEX	USG	Fri, Feb 9, 1990	160.00	160.00	145.00	145.00
404	AMEX	USG	Thu, Feb 8, 1990	150.00	155.00	150.00	150.00
403	AMEX	USG	Wed, Feb 7, 1990	155.00	155.00	145.00	150.00
402	AMEX	USG	Tue, Feb 6, 1990	155.00	155.00	150.00	155.00
401	AMEX	USG	Mon, Feb 5, 1990	155.00	155.00	150.00	150.00
400	AMEX	USG	Fri, Feb 2, 1990	155.00	160.00	150.00	150.00
399	AMEX	USG	Thu, Feb 1, 1990	160.00	165.00	155.00	160.00
398	AMEX	USG	Wed, Jan 31, 1990	175.00	175.00	160.00	165.00
397	AMEX	USG	Tue, Jan 30, 1990	170.00	175.00	170.00	170.00
396	AMEX	USG	Mon, Jan 29, 1990	175.00	180.00	170.00	170.00
395	AMEX	USG	Fri, Jan 26, 1990	170.00	180.00	170.00	175.00
394	AMEX	USG	Thu, Jan 25, 1990	170.00	175.00	170.00	170.00
393	AMEX	USG	Wed, Jan 24, 1990	175.00	175.00	170.00	170.00
392	AMEX	USG	Tue, Jan 23, 1990	175.00	180.00	170.00	180.00
391	AMEX	USG	Mon, Jan 22, 1990	180.00	185.00	170.00	170.00
390	AMEX	USG	Fri, Jan 19, 1990	190.00	190.00	180.00	180.00
389	AMEX	USG	Thu, Jan 18, 1990	190.00	190.00	185.00	185.00
388	AMEX	USG	Wed, Jan 17, 1990	180.00	190.00	180.00	180.00
387	AMEX	USG	Tue, Jan 16, 1990	175.00	185.00	175.00	185.00
386	AMEX	USG	Mon, Jan 15, 1990	180.00	185.00	180.00	180.00
385	AMEX	USG	Fri, Jan 12, 1990	190.00	190.00	180.00	180.00
384	AMEX	USG	Thu, Jan 11, 1990	185.00	195.00	185.00	195.00
383	AMEX	USG	Wed, Jan 10, 1990	185.00	190.00	185.00	190.00
382	AMEX	USG	Tue, Jan 9, 1990	190.00	190.00	185.00	185.00
381	AMEX	USG	Mon, Jan 8, 1990	195.00	195.00	185.00	190.00
380	AMEX	USG	Fri, Jan 5, 1990	190.00	195.00	190.00	195.00
379	AMEX	USG	Thu, Jan 4, 1990	190.00	195.00	185.00	195.00
378	AMEX	USG	Wed, Jan 3, 1990	190.00	190.00	185.00	190.00
377	AMEX	USG	Tue, Jan 2, 1990	185.00	190.00	175.00	190.00
376	AMEX	USG	Fri, Dec 29, 1989	185.00	185.00	175.00	180.00
375	AMEX	USG	Thu, Dec 28, 1989	180.00	190.00	180.00	185.00
374	AMEX	USG	Wed, Dec 27, 1989	180.00	185.00	180.00	180.00
373	AMEX	USG	Tue, Dec 26, 1989	180.00	185.00	180.00	180.00
372	AMEX	USG	Fri, Dec 22, 1989	180.00	185.00	180.00	185.00
371	AMEX	USG	Thu, Dec 21, 1989	190.00	190.00	180.00	180.00
370	AMEX	USG	Wed, Dec 20, 1989	190.00	190.00	185.00	185.00
369	AMEX	USG	Tue, Dec 19, 1989	170.00	195.00	165.00	190.00
368	AMEX	USG	Mon, Dec 18, 1989	195.00	195.00	160.00	165.00
367	AMEX	USG	Fri, Dec 15, 1989	195.00	200.00	190.00	190.00
366	AMEX	USG	Thu, Dec 14, 1989	195.00	200.00	190.00	195.00
365	AMEX	USG	Wed, Dec 13, 1989	225.00	225.00	190.00	200.00
364	AMEX	USG	Tue, Dec 12, 1989	225.00	225.00	215.00	225.00
363	AMEX	USG	Mon, Dec 11, 1989	205.00	220.00	200.00	220.00
362	AMEX	USG	Fri, Dec 8, 1989	185.00	205.00	185.00	205.00
361	AMEX	USG	Thu, Dec 7, 1989	180.00	185.00	170.00	185.00
360	AMEX	USG	Wed, Dec 6, 1989	180.00	180.00	175.00	180.00
359	AMEX	USG	Tue, Dec 5, 1989	195.00	195.00	170.00	180.00
358	AMEX	USG	Mon, Dec 4, 1989	200.00	200.00	185.00	195.00
357	AMEX	USG	Fri, Dec 1, 1989	170.00	195.00	165.00	190.00
356	AMEX	USG	Thu, Nov 30, 1989	160.00	170.00	155.00	170.00
355	AMEX	USG	Wed, Nov 29, 1989	140.00	175.00	135.00	165.00
354	AMEX	USG	Tue, Nov 28, 1989	130.00	140.00	125.00	140.00
353	AMEX	USG	Mon, Nov 27, 1989	120.00	135.00	115.00	135.00
352	AMEX	USG	Fri, Nov 24, 1989	120.00	120.00	115.00	120.00
351	AMEX	USG	Wed, Nov 22, 1989	120.00	120.00	115.00	120.00
350	AMEX	USG	Tue, Nov 21, 1989	120.00	120.00	115.00	120.00
349	AMEX	USG	Mon, Nov 20, 1989	120.00	120.00	115.00	120.00
348	AMEX	USG	Fri, Nov 17, 1989	120.00	120.00	115.00	115.00
347	AMEX	USG	Thu, Nov 16, 1989	120.00	120.00	115.00	120.00
346	AMEX	USG	Wed, Nov 15, 1989	120.00	120.00	115.00	120.00
345	AMEX	USG	Tue, Nov 14, 1989	120.00	120.00	115.00	120.00
344	AMEX	USG	Mon, Nov 13, 1989	120.00	120.00	115.00	120.00
343	AMEX	USG	Fri, Nov 10, 1989	120.00	120.00	115.00	120.00
342	AMEX	USG	Thu, Nov 9, 1989	120.00	120.00	115.00	115.00
341	AMEX	USG	Wed, Nov 8, 1989	120.00	120.00	115.00	115.00
340	AMEX	USG	Tue, Nov 7, 1989	125.00	125.00	115.00	120.00
339	AMEX	USG	Mon, Nov 6, 1989	125.00	125.00	120.00	120.00
338	AMEX	USG	Fri, Nov 3, 1989	120.00	125.00	120.00	125.00
337	AMEX	USG	Thu, Nov 2, 1989	120.00	125.00	120.00	125.00
336	AMEX	USG	Wed, Nov 1, 1989	125.00	125.00	120.00	125.00
335	AMEX	USG	Tue, Oct 31, 1989	125.00	125.00	120.00	125.00
334	AMEX	USG	Mon, Oct 30, 1989	120.00	125.00	120.00	120.00
333	AMEX	USG	Fri, Oct 27, 1989	120.00	125.00	120.00	120.00
332	AMEX	USG	Thu, Oct 26, 1989	125.00	130.00	120.00	125.00
331	AMEX	USG	Wed, Oct 25, 1989	120.00	125.00	120.00	125.00
330	AMEX	USG	Tue, Oct 24, 1989	125.00	125.00	120.00	120.00
329	AMEX	USG	Mon, Oct 23, 1989	120.00	125.00	115.00	125.00
328	AMEX	USG	Fri, Oct 20, 1989	125.00	130.00	115.00	120.00
327	AMEX	USG	Thu, Oct 19, 1989	125.00	130.00	125.00	125.00
326	AMEX	USG	Wed, Oct 18, 1989	135.00	135.00	125.00	125.00
325	AMEX	USG	Tue, Oct 17, 1989	135.00	135.00	130.00	135.00
324	AMEX	USG	Mon, Oct 16, 1989	135.00	140.00	130.00	135.00
323	AMEX	USG	Fri, Oct 13, 1989	140.00	145.00	135.00	135.00
322	AMEX	USG	Thu, Oct 12, 1989	145.00	145.00	140.00	140.00
321	AMEX	USG	Wed, Oct 11, 1989	145.00	145.00	140.00	140.00
320	AMEX	USG	Tue, Oct 10, 1989	145.00	145.00	140.00	145.00
319	AMEX	USG	Mon, Oct 9, 1989	145.00	145.00	140.00	145.00
318	AMEX	USG	Fri, Oct 6, 1989	145.00	145.00	140.00	140.00
317	AMEX	USG	Thu, Oct 5, 1989	145.00	150.00	140.00	145.00
316	AMEX	USG	Wed, Oct 4, 1989	150.00	150.00	145.00	150.00
315	AMEX	USG	Tue, Oct 3, 1989	145.00	150.00	140.00	145.00
314	AMEX	USG	Mon, Oct 2, 1989	145.00	150.00	145.00	145.00
313	AMEX	USG	Fri, Sep 29, 1989	155.00	155.00	145.00	150.00
312	AMEX	USG	Thu, Sep 28, 1989	155.00	160.00	155.00	155.00
311	AMEX	USG	Wed, Sep 27, 1989	155.00	155.00	155.00	155.00
310	AMEX	USG	Tue, Sep 26, 1989	165.00	165.00	160.00	160.00
309	AMEX	USG	Mon, Sep 25, 1989	170.00	175.00	160.00	160.00
308	AMEX	USG	Fri, Sep 22, 1989	175.00	180.00	170.00	170.00
307	AMEX	USG	Thu, Sep 21, 1989	170.00	175.00	170.00	175.00
306	AMEX	USG	Wed, Sep 20, 1989	165.00	165.00	160.00	165.00
305	AMEX	USG	Tue, Sep 19, 1989	170.00	170.00	165.00	170.00
304	AMEX	USG	Mon, Sep 18, 1989	175.00	175.00	170.00	175.00
303	AMEX	USG	Fri, Sep 15, 1989	170.00	175.00	170.00	170.00
302	AMEX	USG	Thu, Sep 14, 1989	175.00	180.00	170.00	170.00
301	AMEX	USG	Wed, Sep 13, 1989	175.00	180.00	175.00	175.00
300	AMEX	USG	Tue, Sep 12, 1989	175.00	180.00	175.00	180.00
299	AMEX	USG	Mon, Sep 11, 1989	175.00	180.00	175.00	175.00
298	AMEX	USG	Fri, Sep 8, 1989	180.00	180.00	175.00	175.00
297	AMEX	USG	Thu, Sep 7, 1989	175.00	180.00	175.00	175.00
296	AMEX	USG	Wed, Sep 6, 1989	180.00	180.00	175.00	175.00
295	AMEX	USG	Tue, Sep 5, 1989	175.00	180.00	175.00	180.00
294	AMEX	USG	Fri, Sep 1, 1989	180.00	185.00	175.00	180.00
293	AMEX	USG	Thu, Aug 31, 1989	175.00	185.00	175.00	185.00
292	AMEX	USG	Wed, Aug 30, 1989	180.00	180.00	175.00	180.00
291	AMEX	USG	Tue, Aug 29, 1989	180.00	185.00	175.00	180.00
290	AMEX	USG	Mon, Aug 28, 1989	180.00	185.00	180.00	185.00
289	AMEX	USG	Fri, Aug 25, 1989	180.00	185.00	180.00	180.00
288	AMEX	USG	Thu, Aug 24, 1989	175.00	185.00	175.00	185.00
287	AMEX	USG	Wed, Aug 23, 1989	180.00	180.00	175.00	180.00
286	AMEX	USG	Tue, Aug 22, 1989	175.00	180.00	175.00	175.00
285	AMEX	USG	Mon, Aug 21, 1989	180.00	185.00	175.00	180.00
284	AMEX	USG	Fri, Aug 18, 1989	175.00	180.00	175.00	180.00
283	AMEX	USG	Thu, Aug 17, 1989	180.00	180.00	175.00	180.00
282	AMEX	USG	Wed, Aug 16, 1989	180.00	180.00	175.00	180.00
281	AMEX	USG	Tue, Aug 15, 1989	180.00	180.00	175.00	180.00
280	AMEX	USG	Mon, Aug 14, 1989	175.00	180.00	175.00	180.00
279	AMEX	USG	Fri, Aug 11, 1989	175.00	180.00	175.00	175.00
278	AMEX	USG	Thu, Aug 10, 1989	180.00	180.00	175.00	180.00
277	AMEX	USG	Wed, Aug 9, 1989	180.00	185.00	175.00	175.00
276	AMEX	USG	Tue, Aug 8, 1989	180.00	185.00	175.00	180.00
275	AMEX	USG	Mon, Aug 7, 1989	180.00	185.00	175.00	180.00
274	AMEX	USG	Fri, Aug 4, 1989	175.00	185.00	175.00	185.00
273	AMEX	USG	Thu, Aug 3, 1989	175.00	180.00	175.00	175.00
272	AMEX	USG	Wed, Aug 2, 1989	180.00	180.00	175.00	180.00
271	AMEX	USG	Tue, Aug 1, 1989	185.00	190.00	175.00	180.00
270	AMEX	USG	Mon, Jul 31, 1989	190.00	190.00	180.00	185.00
269	AMEX	USG	Fri, Jul 28, 1989	175.00	185.00	175.00	185.00
268	AMEX	USG	Thu, Jul 27, 1989	200.00	200.00	170.00	175.00
267	AMEX	USG	Wed, Jul 26, 1989	195.00	200.00	195.00	200.00
266	AMEX	USG	Tue, Jul 25, 1989	195.00	200.00	195.00	195.00
265	AMEX	USG	Mon, Jul 24, 1989	195.00	200.00	195.00	195.00
264	AMEX	USG	Fri, Jul 21, 1989	195.00	200.00	195.00	195.00
263	AMEX	USG	Thu, Jul 20, 1989	200.00	200.00	195.00	195.00
262	AMEX	USG	Wed, Jul 19, 1989	200.00	205.00	195.00	205.00
261	AMEX	USG	Tue, Jul 18, 1989	200.00	205.00	200.00	200.00
260	AMEX	USG	Mon, Jul 17, 1989	200.00	200.00	195.00	200.00
259	AMEX	USG	Fri, Jul 14, 1989	200.00	200.00	195.00	195.00
258	AMEX	USG	Thu, Jul 13, 1989	205.00	205.00	200.00	200.00
257	AMEX	USG	Wed, Jul 12, 1989	205.00	210.00	200.00	205.00
256	AMEX	USG	Tue, Jul 11, 1989	205.00	210.00	205.00	210.00
255	AMEX	USG	Mon, Jul 10, 1989	205.00	210.00	205.00	205.00
254	AMEX	USG	Fri, Jul 7, 1989	205.00	210.00	205.00	205.00
253	AMEX	USG	Thu, Jul 6, 1989	205.00	210.00	205.00	205.00
252	AMEX	USG	Wed, Jul 5, 1989	200.00	210.00	200.00	205.00
251	AMEX	USG	Mon, Jul 3, 1989	205.00	205.00	200.00	200.00
250	AMEX	USG	Fri, Jun 30, 1989	205.00	205.00	200.00	200.00
249	AMEX	USG	Thu, Jun 29, 1989	200.00	205.00	200.00	200.00
248	AMEX	USG	Wed, Jun 28, 1989	205.00	210.00	200.00	205.00
247	AMEX	USG	Tue, Jun 27, 1989	205.00	210.00	200.00	200.00
246	AMEX	USG	Mon, Jun 26, 1989	205.00	215.00	205.00	205.00
245	AMEX	USG	Fri, Jun 23, 1989	215.00	215.00	205.00	210.00
244	AMEX	USG	Thu, Jun 22, 1989	210.00	215.00	210.00	215.00
243	AMEX	USG	Wed, Jun 21, 1989	220.00	220.00	210.00	210.00
242	AMEX	USG	Tue, Jun 20, 1989	220.00	225.00	220.00	220.00
241	AMEX	USG	Mon, Jun 19, 1989	215.00	225.00	215.00	225.00
240	AMEX	USG	Fri, Jun 16, 1989	210.00	220.00	210.00	220.00
239	AMEX	USG	Thu, Jun 15, 1989	215.00	220.00	210.00	215.00
238	AMEX	USG	Wed, Jun 14, 1989	220.00	220.00	215.00	220.00
237	AMEX	USG	Tue, Jun 13, 1989	230.00	235.00	220.00	220.00
236	AMEX	USG	Mon, Jun 12, 1989	235.00	235.00	230.00	235.00
235	AMEX	USG	Fri, Jun 9, 1989	235.00	240.00	230.00	235.00
234	AMEX	USG	Thu, Jun 8, 1989	220.00	230.00	220.00	230.00
233	AMEX	USG	Wed, Jun 7, 1989	220.00	225.00	220.00	225.00
232	AMEX	USG	Tue, Jun 6, 1989	215.00	225.00	215.00	220.00
231	AMEX	USG	Mon, Jun 5, 1989	220.00	225.00	215.00	220.00
230	AMEX	USG	Fri, Jun 2, 1989	215.00	220.00	210.00	220.00
229	AMEX	USG	Thu, Jun 1, 1989	210.00	215.00	210.00	215.00
228	AMEX	USG	Wed, May 31, 1989	205.00	215.00	205.00	210.00
227	AMEX	USG	Tue, May 30, 1989	210.00	210.00	205.00	210.00
226	AMEX	USG	Fri, May 26, 1989	205.00	210.00	205.00	210.00
225	AMEX	USG	Thu, May 25, 1989	205.00	210.00	205.00	210.00
224	AMEX	USG	Wed, May 24, 1989	200.00	210.00	200.00	205.00
223	AMEX	USG	Tue, May 23, 1989	200.00	205.00	200.00	205.00
222	AMEX	USG	Mon, May 22, 1989	200.00	205.00	200.00	200.00
221	AMEX	USG	Fri, May 19, 1989	205.00	205.00	200.00	205.00
220	AMEX	USG	Thu, May 18, 1989	205.00	205.00	200.00	205.00
219	AMEX	USG	Wed, May 17, 1989	205.00	210.00	205.00	210.00
218	AMEX	USG	Tue, May 16, 1989	205.00	210.00	205.00	205.00
217	AMEX	USG	Mon, May 15, 1989	210.00	210.00	200.00	210.00
216	AMEX	USG	Fri, May 12, 1989	205.00	210.00	200.00	210.00
215	AMEX	USG	Thu, May 11, 1989	215.00	215.00	200.00	200.00
214	AMEX	USG	Wed, May 10, 1989	220.00	220.00	210.00	210.00
213	AMEX	USG	Tue, May 9, 1989	220.00	225.00	220.00	220.00
212	AMEX	USG	Mon, May 8, 1989	220.00	225.00	220.00	225.00
211	AMEX	USG	Fri, May 5, 1989	225.00	230.00	220.00	225.00
210	AMEX	USG	Thu, May 4, 1989	220.00	225.00	220.00	220.00
209	AMEX	USG	Wed, May 3, 1989	225.00	230.00	220.00	225.00
208	AMEX	USG	Tue, May 2, 1989	230.00	230.00	225.00	225.00
207	AMEX	USG	Mon, May 1, 1989	230.00	235.00	225.00	230.00
206	AMEX	USG	Fri, Apr 28, 1989	230.00	235.00	230.00	230.00
205	AMEX	USG	Thu, Apr 27, 1989	235.00	235.00	230.00	235.00
204	AMEX	USG	Wed, Apr 26, 1989	235.00	240.00	235.00	235.00
203	AMEX	USG	Tue, Apr 25, 1989	240.00	240.00	235.00	235.00
202	AMEX	USG	Mon, Apr 24, 1989	235.00	240.00	235.00	240.00
201	AMEX	USG	Fri, Apr 21, 1989	240.00	245.00	235.00	240.00
200	AMEX	USG	Thu, Apr 20, 1989	240.00	245.00	240.00	240.00
199	AMEX	USG	Wed, Apr 19, 1989	240.00	245.00	240.00	240.00
198	AMEX	USG	Tue, Apr 18, 1989	245.00	245.00	240.00	240.00
197	AMEX	USG	Mon, Apr 17, 1989	245.00	245.00	240.00	240.00
196	AMEX	USG	Fri, Apr 14, 1989	240.00	245.00	240.00	240.00
195	AMEX	USG	Thu, Apr 13, 1989	240.00	245.00	240.00	240.00
194	AMEX	USG	Wed, Apr 12, 1989	240.00	245.00	240.00	245.00
193	AMEX	USG	Tue, Apr 11, 1989	245.00	245.00	240.00	240.00
192	AMEX	USG	Mon, Apr 10, 1989	240.00	245.00	240.00	240.00
191	AMEX	USG	Fri, Apr 7, 1989	240.00	245.00	240.00	245.00
190	AMEX	USG	Thu, Apr 6, 1989	245.00	245.00	240.00	245.00
189	AMEX	USG	Wed, Apr 5, 1989	240.00	245.00	240.00	245.00
188	AMEX	USG	Tue, Apr 4, 1989	245.00	250.00	240.00	240.00
187	AMEX	USG	Mon, Apr 3, 1989	250.00	250.00	245.00	250.00
186	AMEX	USG	Fri, Mar 31, 1989	245.00	250.00	245.00	245.00
185	AMEX	USG	Thu, Mar 30, 1989	250.00	250.00	245.00	245.00
184	AMEX	USG	Wed, Mar 29, 1989	250.00	250.00	245.00	245.00
183	AMEX	USG	Tue, Mar 28, 1989	250.00	250.00	240.00	250.00
182	AMEX	USG	Mon, Mar 27, 1989	250.00	250.00	240.00	250.00
181	AMEX	USG	Thu, Mar 23, 1989	255.00	260.00	250.00	255.00
180	AMEX	USG	Wed, Mar 22, 1989	245.00	255.00	240.00	255.00
179	AMEX	USG	Tue, Mar 21, 1989	235.00	245.00	230.00	240.00
178	AMEX	USG	Mon, Mar 20, 1989	240.00	240.00	230.00	230.00
177	AMEX	USG	Fri, Mar 17, 1989	235.00	240.00	235.00	235.00
176	AMEX	USG	Thu, Mar 16, 1989	245.00	245.00	240.00	240.00
175	AMEX	USG	Wed, Mar 15, 1989	240.00	245.00	235.00	245.00
174	AMEX	USG	Tue, Mar 14, 1989	235.00	240.00	235.00	235.00
173	AMEX	USG	Mon, Mar 13, 1989	240.00	240.00	235.00	235.00
172	AMEX	USG	Fri, Mar 10, 1989	240.00	240.00	235.00	240.00
171	AMEX	USG	Thu, Mar 9, 1989	240.00	240.00	235.00	240.00
170	AMEX	USG	Wed, Mar 8, 1989	235.00	240.00	235.00	235.00
169	AMEX	USG	Tue, Mar 7, 1989	235.00	240.00	235.00	240.00
168	AMEX	USG	Mon, Mar 6, 1989	240.00	240.00	235.00	240.00
167	AMEX	USG	Fri, Mar 3, 1989	240.00	245.00	235.00	240.00
166	AMEX	USG	Thu, Mar 2, 1989	240.00	245.00	240.00	240.00
165	AMEX	USG	Wed, Mar 1, 1989	245.00	245.00	240.00	240.00
164	AMEX	USG	Tue, Feb 28, 1989	240.00	245.00	240.00	245.00
163	AMEX	USG	Mon, Feb 27, 1989	240.00	245.00	240.00	240.00
162	AMEX	USG	Fri, Feb 24, 1989	250.00	250.00	240.00	245.00
161	AMEX	USG	Thu, Feb 23, 1989	250.00	255.00	245.00	250.00
160	AMEX	USG	Wed, Feb 22, 1989	265.00	265.00	250.00	250.00
159	AMEX	USG	Tue, Feb 21, 1989	270.00	270.00	265.00	265.00
158	AMEX	USG	Fri, Feb 17, 1989	270.00	270.00	265.00	270.00
157	AMEX	USG	Thu, Feb 16, 1989	270.00	275.00	265.00	265.00
156	AMEX	USG	Wed, Feb 15, 1989	270.00	275.00	270.00	270.00
155	AMEX	USG	Tue, Feb 14, 1989	275.00	280.00	270.00	275.00
154	AMEX	USG	Mon, Feb 13, 1989	275.00	280.00	270.00	275.00
153	AMEX	USG	Fri, Feb 10, 1989	280.00	285.00	275.00	275.00
152	AMEX	USG	Thu, Feb 9, 1989	280.00	290.00	280.00	285.00
151	AMEX	USG	Wed, Feb 8, 1989	290.00	290.00	280.00	285.00
150	AMEX	USG	Tue, Feb 7, 1989	285.00	290.00	280.00	285.00
149	AMEX	USG	Mon, Feb 6, 1989	285.00	290.00	280.00	285.00
148	AMEX	USG	Fri, Feb 3, 1989	280.00	295.00	280.00	285.00
147	AMEX	USG	Thu, Feb 2, 1989	265.00	280.00	260.00	270.00
146	AMEX	USG	Wed, Feb 1, 1989	245.00	265.00	245.00	260.00
145	AMEX	USG	Tue, Jan 31, 1989	245.00	250.00	245.00	250.00
144	AMEX	USG	Mon, Jan 30, 1989	245.00	250.00	240.00	245.00
143	AMEX	USG	Fri, Jan 27, 1989	240.00	250.00	235.00	240.00
142	AMEX	USG	Thu, Jan 26, 1989	235.00	240.00	230.00	235.00
141	AMEX	USG	Wed, Jan 25, 1989	230.00	250.00	225.00	240.00
140	AMEX	USG	Tue, Jan 24, 1989	215.00	230.00	215.00	230.00
139	AMEX	USG	Mon, Jan 23, 1989	215.00	220.00	215.00	215.00
138	AMEX	USG	Fri, Jan 20, 1989	215.00	215.00	210.00	215.00
137	AMEX	USG	Thu, Jan 19, 1989	210.00	220.00	210.00	215.00
136	AMEX	USG	Wed, Jan 18, 1989	205.00	215.00	205.00	215.00
135	AMEX	USG	Tue, Jan 17, 1989	210.00	210.00	200.00	200.00
134	AMEX	USG	Mon, Jan 16, 1989	215.00	215.00	205.00	215.00
133	AMEX	USG	Fri, Jan 13, 1989	215.00	215.00	210.00	215.00
132	AMEX	USG	Thu, Jan 12, 1989	215.00	215.00	205.00	210.00
131	AMEX	USG	Wed, Jan 11, 1989	220.00	220.00	210.00	210.00
130	AMEX	USG	Tue, Jan 10, 1989	220.00	225.00	215.00	220.00
129	AMEX	USG	Mon, Jan 9, 1989	225.00	225.00	220.00	225.00
128	AMEX	USG	Fri, Jan 6, 1989	225.00	225.00	220.00	225.00
127	AMEX	USG	Thu, Jan 5, 1989	225.00	225.00	220.00	225.00
126	AMEX	USG	Wed, Jan 4, 1989	220.00	230.00	220.00	225.00
125	AMEX	USG	Tue, Jan 3, 1989	220.00	225.00	215.00	225.00
124	AMEX	USG	Fri, Dec 30, 1988	220.00	230.00	215.00	225.00
123	AMEX	USG	Thu, Dec 29, 1988	230.00	230.00	220.00	225.00
122	AMEX	USG	Wed, Dec 28, 1988	215.00	225.00	215.00	220.00
121	AMEX	USG	Tue, Dec 27, 1988	215.00	220.00	215.00	215.00
120	AMEX	USG	Fri, Dec 23, 1988	215.00	220.00	210.00	220.00
119	AMEX	USG	Thu, Dec 22, 1988	215.00	220.00	215.00	215.00
118	AMEX	USG	Wed, Dec 21, 1988	220.00	220.00	210.00	215.00
117	AMEX	USG	Tue, Dec 20, 1988	220.00	230.00	220.00	220.00
116	AMEX	USG	Mon, Dec 19, 1988	215.00	225.00	210.00	225.00
115	AMEX	USG	Fri, Dec 16, 1988	205.00	215.00	205.00	215.00
114	AMEX	USG	Thu, Dec 15, 1988	205.00	215.00	205.00	205.00
113	AMEX	USG	Wed, Dec 14, 1988	210.00	215.00	205.00	210.00
112	AMEX	USG	Tue, Dec 13, 1988	210.00	215.00	210.00	215.00
111	AMEX	USG	Mon, Dec 12, 1988	215.00	220.00	210.00	215.00
110	AMEX	USG	Fri, Dec 9, 1988	210.00	235.00	210.00	210.00
109	AMEX	USG	Thu, Dec 8, 1988	215.00	215.00	210.00	215.00
108	AMEX	USG	Wed, Dec 7, 1988	210.00	220.00	210.00	215.00
107	AMEX	USG	Tue, Dec 6, 1988	215.00	220.00	210.00	215.00
106	AMEX	USG	Mon, Dec 5, 1988	215.00	220.00	210.00	220.00
105	AMEX	USG	Fri, Dec 2, 1988	210.00	210.00	205.00	210.00
104	AMEX	USG	Thu, Dec 1, 1988	210.00	210.00	205.00	205.00
103	AMEX	USG	Wed, Nov 30, 1988	210.00	210.00	200.00	205.00
102	AMEX	USG	Tue, Nov 29, 1988	200.00	215.00	195.00	205.00
101	AMEX	USG	Mon, Nov 28, 1988	195.00	200.00	190.00	195.00
100	AMEX	USG	Fri, Nov 25, 1988	190.00	200.00	190.00	195.00
99	AMEX	USG	Wed, Nov 23, 1988	200.00	200.00	190.00	190.00
98	AMEX	USG	Tue, Nov 22, 1988	200.00	200.00	195.00	200.00
97	AMEX	USG	Mon, Nov 21, 1988	200.00	200.00	195.00	200.00
96	AMEX	USG	Fri, Nov 18, 1988	205.00	205.00	195.00	200.00
95	AMEX	USG	Thu, Nov 17, 1988	215.00	220.00	195.00	205.00
94	AMEX	USG	Wed, Nov 16, 1988	230.00	230.00	210.00	215.00
93	AMEX	USG	Tue, Nov 15, 1988	235.00	235.00	225.00	225.00
92	AMEX	USG	Mon, Nov 14, 1988	220.00	240.00	220.00	235.00
91	AMEX	USG	Fri, Nov 11, 1988	230.00	230.00	215.00	220.00
90	AMEX	USG	Thu, Nov 10, 1988	245.00	250.00	230.00	230.00
89	AMEX	USG	Wed, Nov 9, 1988	250.00	255.00	245.00	245.00
88	AMEX	USG	Tue, Nov 8, 1988	255.00	255.00	250.00	255.00
87	AMEX	USG	Mon, Nov 7, 1988	250.00	255.00	245.00	255.00
86	AMEX	USG	Fri, Nov 4, 1988	250.00	255.00	245.00	245.00
85	AMEX	USG	Thu, Nov 3, 1988	240.00	255.00	240.00	255.00
84	AMEX	USG	Wed, Nov 2, 1988	255.00	255.00	240.00	240.00
83	AMEX	USG	Tue, Nov 1, 1988	255.00	260.00	250.00	255.00
82	AMEX	USG	Mon, Oct 31, 1988	260.00	260.00	255.00	255.00
81	AMEX	USG	Fri, Oct 28, 1988	255.00	265.00	255.00	255.00
80	AMEX	USG	Thu, Oct 27, 1988	265.00	270.00	255.00	260.00
79	AMEX	USG	Wed, Oct 26, 1988	265.00	275.00	265.00	270.00
78	AMEX	USG	Tue, Oct 25, 1988	270.00	270.00	265.00	265.00
77	AMEX	USG	Mon, Oct 24, 1988	280.00	280.00	265.00	265.00
76	AMEX	USG	Fri, Oct 21, 1988	280.00	280.00	275.00	280.00
75	AMEX	USG	Thu, Oct 20, 1988	280.00	280.00	275.00	275.00
74	AMEX	USG	Wed, Oct 19, 1988	285.00	285.00	275.00	280.00
73	AMEX	USG	Tue, Oct 18, 1988	285.00	285.00	280.00	280.00
72	AMEX	USG	Mon, Oct 17, 1988	290.00	290.00	280.00	280.00
71	AMEX	USG	Fri, Oct 14, 1988	285.00	290.00	285.00	285.00
70	AMEX	USG	Thu, Oct 13, 1988	285.00	290.00	285.00	285.00
69	AMEX	USG	Wed, Oct 12, 1988	285.00	290.00	280.00	290.00
68	AMEX	USG	Tue, Oct 11, 1988	295.00	295.00	285.00	285.00
67	AMEX	USG	Mon, Oct 10, 1988	290.00	300.00	290.00	295.00
66	AMEX	USG	Fri, Oct 7, 1988	290.00	300.00	285.00	300.00
65	AMEX	USG	Thu, Oct 6, 1988	290.00	290.00	285.00	285.00
64	AMEX	USG	Wed, Oct 5, 1988	280.00	290.00	280.00	290.00
63	AMEX	USG	Tue, Oct 4, 1988	290.00	290.00	280.00	280.00
62	AMEX	USG	Mon, Oct 3, 1988	300.00	300.00	285.00	290.00
61	AMEX	USG	Fri, Sep 30, 1988	300.00	305.00	295.00	300.00
60	AMEX	USG	Thu, Sep 29, 1988	290.00	300.00	290.00	300.00
59	AMEX	USG	Wed, Sep 28, 1988	290.00	300.00	290.00	290.00
58	AMEX	USG	Tue, Sep 27, 1988	290.00	295.00	290.00	290.00
57	AMEX	USG	Mon, Sep 26, 1988	295.00	295.00	290.00	290.00
56	AMEX	USG	Fri, Sep 23, 1988	290.00	300.00	290.00	290.00
55	AMEX	USG	Thu, Sep 22, 1988	295.00	295.00	290.00	295.00
54	AMEX	USG	Wed, Sep 21, 1988	295.00	300.00	290.00	295.00
53	AMEX	USG	Tue, Sep 20, 1988	295.00	300.00	290.00	295.00
52	AMEX	USG	Mon, Sep 19, 1988	300.00	305.00	290.00	295.00
51	AMEX	USG	Fri, Sep 16, 1988	300.00	305.00	295.00	305.00
50	AMEX	USG	Thu, Sep 15, 1988	305.00	305.00	300.00	305.00
49	AMEX	USG	Wed, Sep 14, 1988	295.00	305.00	295.00	305.00
48	AMEX	USG	Tue, Sep 13, 1988	300.00	300.00	290.00	300.00
47	AMEX	USG	Mon, Sep 12, 1988	290.00	305.00	285.00	300.00
46	AMEX	USG	Fri, Sep 9, 1988	290.00	295.00	290.00	290.00
45	AMEX	USG	Thu, Sep 8, 1988	295.00	295.00	290.00	290.00
44	AMEX	USG	Wed, Sep 7, 1988	290.00	295.00	290.00	290.00
43	AMEX	USG	Tue, Sep 6, 1988	295.00	295.00	290.00	290.00
42	AMEX	USG	Fri, Sep 2, 1988	285.00	300.00	285.00	290.00
41	AMEX	USG	Thu, Sep 1, 1988	285.00	290.00	280.00	285.00
40	AMEX	USG	Wed, Aug 31, 1988	285.00	290.00	280.00	290.00
39	AMEX	USG	Tue, Aug 30, 1988	280.00	290.00	280.00	280.00
38	AMEX	USG	Mon, Aug 29, 1988	285.00	285.00	275.00	280.00
37	AMEX	USG	Fri, Aug 26, 1988	280.00	285.00	280.00	280.00
36	AMEX	USG	Thu, Aug 25, 1988	280.00	280.00	280.00	280.00
35	AMEX	USG	Wed, Aug 24, 1988	280.00	285.00	280.00	285.00
34	AMEX	USG	Tue, Aug 23, 1988	280.00	285.00	280.00	285.00
33	AMEX	USG	Mon, Aug 22, 1988	290.00	290.00	280.00	280.00
32	AMEX	USG	Fri, Aug 19, 1988	285.00	290.00	280.00	290.00
31	AMEX	USG	Thu, Aug 18, 1988	285.00	290.00	280.00	285.00
30	AMEX	USG	Wed, Aug 17, 1988	280.00	290.00	280.00	285.00
29	AMEX	USG	Tue, Aug 16, 1988	280.00	290.00	280.00	285.00
28	AMEX	USG	Mon, Aug 15, 1988	285.00	290.00	280.00	280.00
27	AMEX	USG	Fri, Aug 12, 1988	285.00	285.00	280.00	285.00
26	AMEX	USG	Thu, Aug 11, 1988	285.00	290.00	280.00	290.00
25	AMEX	USG	Wed, Aug 10, 1988	300.00	300.00	285.00	295.00
24	AMEX	USG	Tue, Aug 9, 1988	305.00	310.00	295.00	300.00
23	AMEX	USG	Mon, Aug 8, 1988	305.00	310.00	300.00	305.00
22	AMEX	USG	Fri, Aug 5, 1988	305.00	305.00	300.00	305.00
21	AMEX	USG	Thu, Aug 4, 1988	300.00	310.00	300.00	305.00
20	AMEX	USG	Wed, Aug 3, 1988	295.00	305.00	295.00	300.00
19	AMEX	USG	Tue, Aug 2, 1988	295.00	305.00	295.00	300.00
18	AMEX	USG	Mon, Aug 1, 1988	300.00	300.00	295.00	300.00
17	AMEX	USG	Fri, Jul 29, 1988	305.00	305.00	295.00	300.00
16	AMEX	USG	Thu, Jul 28, 1988	300.00	305.00	295.00	300.00
15	AMEX	USG	Wed, Jul 27, 1988	300.00	310.00	295.00	295.00
14	AMEX	USG	Tue, Jul 26, 1988	290.00	300.00	285.00	300.00
13	AMEX	USG	Mon, Jul 25, 1988	280.00	290.00	275.00	285.00
12	AMEX	USG	Fri, Jul 22, 1988	275.00	280.00	270.00	275.00
11	AMEX	USG	Thu, Jul 21, 1988	285.00	285.00	275.00	280.00
10	AMEX	USG	Wed, Jul 20, 1988	275.00	290.00	275.00	285.00
9	AMEX	USG	Tue, Jul 19, 1988	290.00	290.00	275.00	275.00
8	AMEX	USG	Mon, Jul 18, 1988	290.00	295.00	290.00	290.00
7	AMEX	USG	Fri, Jul 15, 1988	295.00	295.00	290.00	290.00
6	AMEX	USG	Thu, Jul 14, 1988	300.00	300.00	285.00	295.00
5	AMEX	USG	Wed, Jul 13, 1988	305.00	305.00	300.00	305.00
4	AMEX	USG	Tue, Jul 12, 1988	295.00	305.00	295.00	305.00
3	AMEX	USG	Mon, Jul 11, 1988	285.00	300.00	285.00	295.00
2	AMEX	USG	Fri, Jul 8, 1988	280.00	290.00	280.00	285.00
1	AMEX	USG	Thu, Jul 7, 1988	275.00	280.00	260.00	275.00
#	Exchange	Symbol	Date	Open	High	Low	Close

USCF Gold Strategy Plus Income Fund AMEX:USG 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