Gulf Island Fabrication Inc NASDAQ:GIFI Historical Prices

Below are the 6773 trading days of historical prices for GIFI.

#	Exchange	Symbol	Date	Open	High	Low	Close
6773	NASDAQ	GIFI	Tue, Mar 5, 2024	5.01	5.25	5.01	5.13
6772	NASDAQ	GIFI	Mon, Mar 4, 2024	5.14	5.26	5.01	5.23
6771	NASDAQ	GIFI	Fri, Mar 1, 2024	4.90	5.32	4.82	5.05
6770	NASDAQ	GIFI	Thu, Feb 29, 2024	5.02	5.05	4.90	4.95
6769	NASDAQ	GIFI	Wed, Feb 28, 2024	4.80	5.15	4.68	4.89
6768	NASDAQ	GIFI	Tue, Feb 27, 2024	4.60	4.88	4.60	4.69
6767	NASDAQ	GIFI	Mon, Feb 26, 2024	4.37	4.63	4.37	4.52
6766	NASDAQ	GIFI	Fri, Feb 23, 2024	4.31	4.55	4.31	4.41
6765	NASDAQ	GIFI	Thu, Feb 22, 2024	4.42	4.51	4.18	4.29
6764	NASDAQ	GIFI	Wed, Feb 21, 2024	4.49	4.58	4.45	4.49
6763	NASDAQ	GIFI	Tue, Feb 20, 2024	4.46	4.58	4.43	4.45
6762	NASDAQ	GIFI	Fri, Feb 16, 2024	4.61	4.64	4.53	4.55
6761	NASDAQ	GIFI	Thu, Feb 15, 2024	4.71	4.76	4.53	4.63
6760	NASDAQ	GIFI	Wed, Feb 14, 2024	4.88	4.88	4.58	4.60
6759	NASDAQ	GIFI	Tue, Feb 13, 2024	4.68	4.76	4.55	4.55
6758	NASDAQ	GIFI	Mon, Feb 12, 2024	4.63	4.90	4.63	4.66
6757	NASDAQ	GIFI	Fri, Feb 9, 2024	4.52	4.69	4.52	4.69
6756	NASDAQ	GIFI	Thu, Feb 8, 2024	4.52	4.60	4.50	4.50
6755	NASDAQ	GIFI	Wed, Feb 7, 2024	4.65	4.68	4.51	4.51
6754	NASDAQ	GIFI	Tue, Feb 6, 2024	4.66	4.75	4.51	4.69
6753	NASDAQ	GIFI	Mon, Feb 5, 2024	4.54	4.61	4.50	4.60
6752	NASDAQ	GIFI	Fri, Feb 2, 2024	4.53	4.61	4.50	4.57
6751	NASDAQ	GIFI	Thu, Feb 1, 2024	4.52	4.58	4.49	4.58
6750	NASDAQ	GIFI	Wed, Jan 31, 2024	4.63	4.89	4.47	4.50
6749	NASDAQ	GIFI	Tue, Jan 30, 2024	4.58	4.61	4.47	4.58
6748	NASDAQ	GIFI	Mon, Jan 29, 2024	4.68	4.94	4.58	4.62
6747	NASDAQ	GIFI	Fri, Jan 26, 2024	4.69	4.69	4.55	4.67
6746	NASDAQ	GIFI	Thu, Jan 25, 2024	4.50	4.69	4.48	4.69
6745	NASDAQ	GIFI	Wed, Jan 24, 2024	4.60	4.72	4.50	4.51
6744	NASDAQ	GIFI	Tue, Jan 23, 2024	4.40	4.71	4.40	4.57
6743	NASDAQ	GIFI	Mon, Jan 22, 2024	4.41	4.50	4.41	4.44
6742	NASDAQ	GIFI	Fri, Jan 19, 2024	4.44	4.48	4.27	4.41
6741	NASDAQ	GIFI	Thu, Jan 18, 2024	4.40	4.48	4.40	4.40
6740	NASDAQ	GIFI	Wed, Jan 17, 2024	4.57	4.74	4.36	4.40
6739	NASDAQ	GIFI	Tue, Jan 16, 2024	4.80	4.80	4.54	4.59
6738	NASDAQ	GIFI	Fri, Jan 12, 2024	4.63	4.79	4.50	4.78
6737	NASDAQ	GIFI	Thu, Jan 11, 2024	4.66	4.66	4.50	4.50
6736	NASDAQ	GIFI	Wed, Jan 10, 2024	4.72	4.72	4.58	4.59
6735	NASDAQ	GIFI	Tue, Jan 9, 2024	4.65	4.71	4.61	4.66
6734	NASDAQ	GIFI	Mon, Jan 8, 2024	4.59	4.77	4.50	4.70
6733	NASDAQ	GIFI	Fri, Jan 5, 2024	4.56	4.74	4.56	4.65
6732	NASDAQ	GIFI	Thu, Jan 4, 2024	4.50	4.67	4.36	4.60
6731	NASDAQ	GIFI	Wed, Jan 3, 2024	4.36	4.48	4.25	4.40
6730	NASDAQ	GIFI	Tue, Jan 2, 2024	4.31	4.37	4.26	4.36
6729	NASDAQ	GIFI	Fri, Dec 29, 2023	4.34	4.49	4.26	4.33
6728	NASDAQ	GIFI	Thu, Dec 28, 2023	4.50	4.54	4.33	4.34
6727	NASDAQ	GIFI	Wed, Dec 27, 2023	4.29	4.50	4.29	4.50
6726	NASDAQ	GIFI	Tue, Dec 26, 2023	4.27	4.29	4.20	4.29
6725	NASDAQ	GIFI	Fri, Dec 22, 2023	4.24	4.28	4.24	4.24
6724	NASDAQ	GIFI	Thu, Dec 21, 2023	4.23	4.24	4.20	4.24
6723	NASDAQ	GIFI	Wed, Dec 20, 2023	4.24	4.28	4.20	4.23
6722	NASDAQ	GIFI	Tue, Dec 19, 2023	4.16	4.27	4.16	4.21
6721	NASDAQ	GIFI	Mon, Dec 18, 2023	4.18	4.22	4.13	4.15
6720	NASDAQ	GIFI	Fri, Dec 15, 2023	4.22	4.25	4.10	4.11
6719	NASDAQ	GIFI	Thu, Dec 14, 2023	4.23	4.28	4.21	4.21
6718	NASDAQ	GIFI	Wed, Dec 13, 2023	4.20	4.25	4.17	4.18
6717	NASDAQ	GIFI	Tue, Dec 12, 2023	4.31	4.31	4.17	4.20
6716	NASDAQ	GIFI	Mon, Dec 11, 2023	4.24	4.28	4.18	4.26
6715	NASDAQ	GIFI	Fri, Dec 8, 2023	4.20	4.24	4.12	4.24
6714	NASDAQ	GIFI	Thu, Dec 7, 2023	4.22	4.29	4.15	4.16
6713	NASDAQ	GIFI	Wed, Dec 6, 2023	4.07	4.34	4.07	4.15
6712	NASDAQ	GIFI	Tue, Dec 5, 2023	4.15	4.31	4.07	4.07
6711	NASDAQ	GIFI	Mon, Dec 4, 2023	4.50	4.50	4.11	4.15
6710	NASDAQ	GIFI	Fri, Dec 1, 2023	4.20	4.34	4.20	4.33
6709	NASDAQ	GIFI	Thu, Nov 30, 2023	4.17	4.22	4.15	4.22
6708	NASDAQ	GIFI	Wed, Nov 29, 2023	4.13	4.20	4.10	4.16
6707	NASDAQ	GIFI	Tue, Nov 28, 2023	4.15	4.18	4.10	4.10
6706	NASDAQ	GIFI	Mon, Nov 27, 2023	4.22	4.22	4.10	4.11
6705	NASDAQ	GIFI	Fri, Nov 24, 2023	4.12	4.22	4.12	4.21
6704	NASDAQ	GIFI	Wed, Nov 22, 2023	4.22	4.22	4.10	4.12
6703	NASDAQ	GIFI	Tue, Nov 21, 2023	4.11	4.22	4.11	4.16
6702	NASDAQ	GIFI	Mon, Nov 20, 2023	4.20	4.29	4.10	4.15
6701	NASDAQ	GIFI	Fri, Nov 17, 2023	4.10	4.23	4.10	4.19
6700	NASDAQ	GIFI	Thu, Nov 16, 2023	4.09	4.17	4.00	4.16
6699	NASDAQ	GIFI	Wed, Nov 15, 2023	4.02	4.17	3.96	4.08
6698	NASDAQ	GIFI	Tue, Nov 14, 2023	3.93	4.04	3.92	3.98
6697	NASDAQ	GIFI	Mon, Nov 13, 2023	4.04	4.04	3.81	3.93
6696	NASDAQ	GIFI	Fri, Nov 10, 2023	3.88	4.04	3.84	4.04
6695	NASDAQ	GIFI	Thu, Nov 9, 2023	3.95	4.00	3.84	3.84
6694	NASDAQ	GIFI	Wed, Nov 8, 2023	4.10	4.25	3.87	3.88
6693	NASDAQ	GIFI	Tue, Nov 7, 2023	4.13	4.18	3.98	4.15
6692	NASDAQ	GIFI	Mon, Nov 6, 2023	3.96	4.13	3.96	4.10
6691	NASDAQ	GIFI	Fri, Nov 3, 2023	4.01	4.05	3.94	3.98
6690	NASDAQ	GIFI	Thu, Nov 2, 2023	3.97	4.08	3.88	4.08
6689	NASDAQ	GIFI	Wed, Nov 1, 2023	3.95	4.01	3.90	3.98
6688	NASDAQ	GIFI	Tue, Oct 31, 2023	4.04	4.05	3.90	3.94
6687	NASDAQ	GIFI	Mon, Oct 30, 2023	3.96	4.05	3.89	4.01
6686	NASDAQ	GIFI	Fri, Oct 27, 2023	3.94	3.97	3.85	3.93
6685	NASDAQ	GIFI	Thu, Oct 26, 2023	4.06	4.06	3.92	3.96
6684	NASDAQ	GIFI	Wed, Oct 25, 2023	3.96	4.10	3.85	4.04
6683	NASDAQ	GIFI	Tue, Oct 24, 2023	3.88	3.98	3.86	3.90
6682	NASDAQ	GIFI	Mon, Oct 23, 2023	3.87	3.94	3.80	3.88
6681	NASDAQ	GIFI	Fri, Oct 20, 2023	4.07	4.07	3.87	3.92
6680	NASDAQ	GIFI	Thu, Oct 19, 2023	4.09	4.18	4.06	4.07
6679	NASDAQ	GIFI	Wed, Oct 18, 2023	4.10	4.19	4.07	4.15
6678	NASDAQ	GIFI	Tue, Oct 17, 2023	4.06	4.13	4.02	4.10
6677	NASDAQ	GIFI	Mon, Oct 16, 2023	3.93	4.19	3.93	4.13
6676	NASDAQ	GIFI	Fri, Oct 13, 2023	3.81	3.93	3.81	3.90
6675	NASDAQ	GIFI	Thu, Oct 12, 2023	3.85	3.85	3.76	3.81
6674	NASDAQ	GIFI	Wed, Oct 11, 2023	3.86	3.89	3.74	3.82
6673	NASDAQ	GIFI	Tue, Oct 10, 2023	3.76	3.90	3.76	3.88
6672	NASDAQ	GIFI	Mon, Oct 9, 2023	3.64	3.85	3.64	3.76
6671	NASDAQ	GIFI	Fri, Oct 6, 2023	3.80	3.86	3.50	3.71
6670	NASDAQ	GIFI	Thu, Oct 5, 2023	3.50	3.89	3.50	3.75
6669	NASDAQ	GIFI	Wed, Oct 4, 2023	3.26	3.29	3.15	3.27
6668	NASDAQ	GIFI	Tue, Oct 3, 2023	3.28	3.28	3.14	3.23
6667	NASDAQ	GIFI	Mon, Oct 2, 2023	3.31	3.31	3.20	3.25
6666	NASDAQ	GIFI	Fri, Sep 29, 2023	3.26	3.28	3.20	3.27
6665	NASDAQ	GIFI	Thu, Sep 28, 2023	3.31	3.37	3.23	3.25
6664	NASDAQ	GIFI	Wed, Sep 27, 2023	3.25	3.27	3.23	3.24
6663	NASDAQ	GIFI	Tue, Sep 26, 2023	3.21	3.31	3.20	3.25
6662	NASDAQ	GIFI	Mon, Sep 25, 2023	3.25	3.27	3.22	3.25
6661	NASDAQ	GIFI	Fri, Sep 22, 2023	3.26	3.28	3.22	3.23
6660	NASDAQ	GIFI	Thu, Sep 21, 2023	3.27	3.29	3.18	3.25
6659	NASDAQ	GIFI	Wed, Sep 20, 2023	3.28	3.29	3.23	3.25
6658	NASDAQ	GIFI	Tue, Sep 19, 2023	3.30	3.35	3.23	3.27
6657	NASDAQ	GIFI	Mon, Sep 18, 2023	3.23	3.32	3.23	3.32
6656	NASDAQ	GIFI	Fri, Sep 15, 2023	3.27	3.29	3.20	3.23
6655	NASDAQ	GIFI	Thu, Sep 14, 2023	3.25	3.38	3.13	3.26
6654	NASDAQ	GIFI	Wed, Sep 13, 2023	3.35	3.35	3.22	3.26
6653	NASDAQ	GIFI	Tue, Sep 12, 2023	3.31	3.32	3.22	3.23
6652	NASDAQ	GIFI	Mon, Sep 11, 2023	3.28	3.28	3.28	3.28
6651	NASDAQ	GIFI	Fri, Sep 8, 2023	3.25	3.31	3.25	3.28
6650	NASDAQ	GIFI	Thu, Sep 7, 2023	3.23	3.27	3.23	3.27
6649	NASDAQ	GIFI	Wed, Sep 6, 2023	3.34	3.34	3.25	3.25
6648	NASDAQ	GIFI	Tue, Sep 5, 2023	3.29	3.34	3.25	3.33
6647	NASDAQ	GIFI	Fri, Sep 1, 2023	3.28	3.36	3.26	3.29
6646	NASDAQ	GIFI	Thu, Aug 31, 2023	3.22	3.38	3.20	3.26
6645	NASDAQ	GIFI	Wed, Aug 30, 2023	3.23	3.34	3.23	3.25
6644	NASDAQ	GIFI	Tue, Aug 29, 2023	3.34	3.34	3.25	3.25
6643	NASDAQ	GIFI	Mon, Aug 28, 2023	3.30	3.37	3.29	3.31
6642	NASDAQ	GIFI	Fri, Aug 25, 2023	3.28	3.36	3.25	3.30
6641	NASDAQ	GIFI	Thu, Aug 24, 2023	3.34	3.36	3.28	3.34
6640	NASDAQ	GIFI	Wed, Aug 23, 2023	3.28	3.38	3.28	3.32
6639	NASDAQ	GIFI	Tue, Aug 22, 2023	3.22	3.35	3.22	3.34
6638	NASDAQ	GIFI	Mon, Aug 21, 2023	3.24	3.36	3.18	3.26
6637	NASDAQ	GIFI	Fri, Aug 18, 2023	3.28	3.34	3.23	3.26
6636	NASDAQ	GIFI	Thu, Aug 17, 2023	3.38	3.38	3.23	3.23
6635	NASDAQ	GIFI	Wed, Aug 16, 2023	3.43	3.50	3.32	3.39
6634	NASDAQ	GIFI	Tue, Aug 15, 2023	3.52	3.56	3.42	3.49
6633	NASDAQ	GIFI	Mon, Aug 14, 2023	3.61	3.68	3.50	3.52
6632	NASDAQ	GIFI	Fri, Aug 11, 2023	3.70	3.71	3.55	3.61
6631	NASDAQ	GIFI	Thu, Aug 10, 2023	3.64	3.72	3.62	3.69
6630	NASDAQ	GIFI	Wed, Aug 9, 2023	3.50	3.60	3.45	3.55
6629	NASDAQ	GIFI	Tue, Aug 8, 2023	3.51	3.53	3.48	3.50
6628	NASDAQ	GIFI	Mon, Aug 7, 2023	3.57	3.57	3.46	3.51
6627	NASDAQ	GIFI	Fri, Aug 4, 2023	3.50	3.57	3.46	3.57
6626	NASDAQ	GIFI	Thu, Aug 3, 2023	3.58	3.58	3.48	3.50
6625	NASDAQ	GIFI	Wed, Aug 2, 2023	3.44	3.57	3.32	3.49
6624	NASDAQ	GIFI	Tue, Aug 1, 2023	3.41	3.45	3.36	3.43
6623	NASDAQ	GIFI	Mon, Jul 31, 2023	3.49	3.49	3.37	3.39
6622	NASDAQ	GIFI	Fri, Jul 28, 2023	3.27	3.43	3.25	3.43
6621	NASDAQ	GIFI	Thu, Jul 27, 2023	3.35	3.35	3.25	3.29
6620	NASDAQ	GIFI	Wed, Jul 26, 2023	3.30	3.32	3.26	3.32
6619	NASDAQ	GIFI	Tue, Jul 25, 2023	3.36	3.36	3.26	3.26
6618	NASDAQ	GIFI	Mon, Jul 24, 2023	3.31	3.32	3.26	3.31
6617	NASDAQ	GIFI	Fri, Jul 21, 2023	3.26	3.31	3.25	3.26
6616	NASDAQ	GIFI	Thu, Jul 20, 2023	3.35	3.35	3.24	3.29
6615	NASDAQ	GIFI	Wed, Jul 19, 2023	3.33	3.35	3.22	3.27
6614	NASDAQ	GIFI	Tue, Jul 18, 2023	3.20	3.39	3.20	3.30
6613	NASDAQ	GIFI	Mon, Jul 17, 2023	3.33	3.33	3.22	3.22
6612	NASDAQ	GIFI	Fri, Jul 14, 2023	3.34	3.35	3.24	3.27
6611	NASDAQ	GIFI	Thu, Jul 13, 2023	3.29	3.39	3.29	3.38
6610	NASDAQ	GIFI	Wed, Jul 12, 2023	3.37	3.39	3.21	3.32
6609	NASDAQ	GIFI	Tue, Jul 11, 2023	3.33	3.42	3.27	3.39
6608	NASDAQ	GIFI	Mon, Jul 10, 2023	3.42	3.42	3.30	3.30
6607	NASDAQ	GIFI	Fri, Jul 7, 2023	3.29	3.43	3.27	3.38
6606	NASDAQ	GIFI	Thu, Jul 6, 2023	3.32	3.32	3.21	3.25
6605	NASDAQ	GIFI	Wed, Jul 5, 2023	3.44	3.45	3.28	3.28
6604	NASDAQ	GIFI	Mon, Jul 3, 2023	3.30	3.40	3.27	3.36
6603	NASDAQ	GIFI	Fri, Jun 30, 2023	3.18	3.27	3.18	3.25
6602	NASDAQ	GIFI	Thu, Jun 29, 2023	3.09	3.31	3.07	3.27
6601	NASDAQ	GIFI	Wed, Jun 28, 2023	2.96	3.07	2.95	3.04
6600	NASDAQ	GIFI	Tue, Jun 27, 2023	3.16	3.24	2.95	2.99
6599	NASDAQ	GIFI	Mon, Jun 26, 2023	3.22	3.24	3.18	3.19
6598	NASDAQ	GIFI	Fri, Jun 23, 2023	3.28	3.29	3.21	3.24
6597	NASDAQ	GIFI	Thu, Jun 22, 2023	3.22	3.24	3.21	3.21
6596	NASDAQ	GIFI	Wed, Jun 21, 2023	3.25	3.27	3.20	3.25
6595	NASDAQ	GIFI	Tue, Jun 20, 2023	3.27	3.27	3.21	3.21
6594	NASDAQ	GIFI	Fri, Jun 16, 2023	3.21	3.24	3.20	3.24
6593	NASDAQ	GIFI	Thu, Jun 15, 2023	3.27	3.27	3.21	3.25
6592	NASDAQ	GIFI	Wed, Jun 14, 2023	3.23	3.25	3.18	3.21
6591	NASDAQ	GIFI	Tue, Jun 13, 2023	3.25	3.25	3.22	3.23
6590	NASDAQ	GIFI	Mon, Jun 12, 2023	3.28	3.28	3.17	3.24
6589	NASDAQ	GIFI	Fri, Jun 9, 2023	3.28	3.28	3.24	3.24
6588	NASDAQ	GIFI	Thu, Jun 8, 2023	3.23	3.29	3.18	3.25
6587	NASDAQ	GIFI	Wed, Jun 7, 2023	3.25	3.26	3.21	3.22
6586	NASDAQ	GIFI	Tue, Jun 6, 2023	3.28	3.30	3.18	3.25
6585	NASDAQ	GIFI	Mon, Jun 5, 2023	3.29	3.40	3.18	3.24
6584	NASDAQ	GIFI	Fri, Jun 2, 2023	3.25	3.28	3.22	3.24
6583	NASDAQ	GIFI	Thu, Jun 1, 2023	3.26	3.26	3.19	3.22
6582	NASDAQ	GIFI	Wed, May 31, 2023	3.27	3.27	3.18	3.24
6581	NASDAQ	GIFI	Tue, May 30, 2023	3.21	3.29	3.20	3.22
6580	NASDAQ	GIFI	Fri, May 26, 2023	3.28	3.28	3.20	3.21
6579	NASDAQ	GIFI	Thu, May 25, 2023	3.28	3.29	3.22	3.25
6578	NASDAQ	GIFI	Wed, May 24, 2023	3.26	3.42	3.24	3.26
6577	NASDAQ	GIFI	Tue, May 23, 2023	3.43	3.43	3.20	3.20
6576	NASDAQ	GIFI	Mon, May 22, 2023	3.46	3.48	3.20	3.33
6575	NASDAQ	GIFI	Fri, May 19, 2023	3.52	3.53	3.38	3.42
6574	NASDAQ	GIFI	Thu, May 18, 2023	3.53	3.57	3.48	3.53
6573	NASDAQ	GIFI	Wed, May 17, 2023	3.70	3.70	3.48	3.53
6572	NASDAQ	GIFI	Tue, May 16, 2023	3.67	3.67	3.53	3.57
6571	NASDAQ	GIFI	Mon, May 15, 2023	3.64	3.72	3.57	3.57
6570	NASDAQ	GIFI	Fri, May 12, 2023	3.44	3.69	3.40	3.58
6569	NASDAQ	GIFI	Thu, May 11, 2023	3.53	3.61	3.45	3.46
6568	NASDAQ	GIFI	Wed, May 10, 2023	3.74	3.77	3.48	3.52
6567	NASDAQ	GIFI	Tue, May 9, 2023	3.45	3.54	3.45	3.51
6566	NASDAQ	GIFI	Mon, May 8, 2023	3.45	3.52	3.40	3.45
6565	NASDAQ	GIFI	Fri, May 5, 2023	3.45	3.73	3.40	3.45
6564	NASDAQ	GIFI	Thu, May 4, 2023	3.42	3.47	3.42	3.47
6563	NASDAQ	GIFI	Wed, May 3, 2023	3.52	3.52	3.43	3.44
6562	NASDAQ	GIFI	Tue, May 2, 2023	3.54	3.54	3.39	3.42
6561	NASDAQ	GIFI	Mon, May 1, 2023	3.49	3.63	3.44	3.44
6560	NASDAQ	GIFI	Fri, Apr 28, 2023	3.41	3.48	3.40	3.48
6559	NASDAQ	GIFI	Thu, Apr 27, 2023	3.42	3.47	3.41	3.46
6558	NASDAQ	GIFI	Wed, Apr 26, 2023	3.43	3.44	3.34	3.36
6557	NASDAQ	GIFI	Tue, Apr 25, 2023	3.53	3.55	3.43	3.44
6556	NASDAQ	GIFI	Mon, Apr 24, 2023	3.52	3.58	3.49	3.52
6555	NASDAQ	GIFI	Fri, Apr 21, 2023	3.57	3.57	3.45	3.48
6554	NASDAQ	GIFI	Thu, Apr 20, 2023	3.58	3.68	3.46	3.54
6553	NASDAQ	GIFI	Wed, Apr 19, 2023	3.52	3.65	3.52	3.56
6552	NASDAQ	GIFI	Tue, Apr 18, 2023	3.61	3.71	3.56	3.57
6551	NASDAQ	GIFI	Mon, Apr 17, 2023	3.48	3.64	3.47	3.60
6550	NASDAQ	GIFI	Fri, Apr 14, 2023	3.66	3.66	3.45	3.47
6549	NASDAQ	GIFI	Thu, Apr 13, 2023	3.53	3.66	3.51	3.59
6548	NASDAQ	GIFI	Wed, Apr 12, 2023	3.59	3.59	3.47	3.56
6547	NASDAQ	GIFI	Tue, Apr 11, 2023	3.54	3.55	3.48	3.48
6546	NASDAQ	GIFI	Mon, Apr 10, 2023	3.54	3.55	3.42	3.49
6545	NASDAQ	GIFI	Thu, Apr 6, 2023	3.55	3.72	3.42	3.47
6544	NASDAQ	GIFI	Wed, Apr 5, 2023	3.78	3.84	3.52	3.55
6543	NASDAQ	GIFI	Tue, Apr 4, 2023	3.83	3.84	3.70	3.73
6542	NASDAQ	GIFI	Mon, Apr 3, 2023	3.70	3.89	3.69	3.78
6541	NASDAQ	GIFI	Fri, Mar 31, 2023	3.56	3.75	3.51	3.70
6540	NASDAQ	GIFI	Thu, Mar 30, 2023	3.55	3.65	3.54	3.55
6539	NASDAQ	GIFI	Wed, Mar 29, 2023	3.90	3.90	3.32	3.53
6538	NASDAQ	GIFI	Tue, Mar 28, 2023	4.29	4.29	4.11	4.23
6537	NASDAQ	GIFI	Mon, Mar 27, 2023	4.19	4.24	4.06	4.18
6536	NASDAQ	GIFI	Fri, Mar 24, 2023	4.22	4.22	4.03	4.19
6535	NASDAQ	GIFI	Thu, Mar 23, 2023	4.15	4.36	4.10	4.20
6534	NASDAQ	GIFI	Wed, Mar 22, 2023	4.14	4.15	4.04	4.10
6533	NASDAQ	GIFI	Tue, Mar 21, 2023	4.08	4.19	4.04	4.13
6532	NASDAQ	GIFI	Mon, Mar 20, 2023	3.99	4.13	3.99	4.05
6531	NASDAQ	GIFI	Fri, Mar 17, 2023	4.09	4.22	3.96	4.04
6530	NASDAQ	GIFI	Thu, Mar 16, 2023	4.12	4.12	4.05	4.09
6529	NASDAQ	GIFI	Wed, Mar 15, 2023	4.24	4.24	3.98	4.10
6528	NASDAQ	GIFI	Tue, Mar 14, 2023	4.17	4.33	4.17	4.20
6527	NASDAQ	GIFI	Mon, Mar 13, 2023	4.24	4.35	4.15	4.20
6526	NASDAQ	GIFI	Fri, Mar 10, 2023	4.34	4.34	4.24	4.24
6525	NASDAQ	GIFI	Thu, Mar 9, 2023	4.47	4.50	4.35	4.40
6524	NASDAQ	GIFI	Wed, Mar 8, 2023	4.49	4.60	4.46	4.52
6523	NASDAQ	GIFI	Tue, Mar 7, 2023	4.58	4.58	4.45	4.53
6522	NASDAQ	GIFI	Mon, Mar 6, 2023	4.56	4.56	4.38	4.47
6521	NASDAQ	GIFI	Fri, Mar 3, 2023	4.24	4.77	4.21	4.51
6520	NASDAQ	GIFI	Thu, Mar 2, 2023	4.09	4.16	4.08	4.16
6519	NASDAQ	GIFI	Wed, Mar 1, 2023	3.96	4.24	3.96	4.08
6518	NASDAQ	GIFI	Tue, Feb 28, 2023	4.01	4.06	3.95	4.01
6517	NASDAQ	GIFI	Mon, Feb 27, 2023	3.98	4.00	3.92	3.97
6516	NASDAQ	GIFI	Fri, Feb 24, 2023	3.95	4.10	3.95	4.06
6515	NASDAQ	GIFI	Thu, Feb 23, 2023	4.01	4.06	3.90	3.97
6514	NASDAQ	GIFI	Wed, Feb 22, 2023	4.10	4.10	3.93	3.95
6513	NASDAQ	GIFI	Tue, Feb 21, 2023	4.15	4.20	4.00	4.06
6512	NASDAQ	GIFI	Fri, Feb 17, 2023	4.25	4.29	4.05	4.11
6511	NASDAQ	GIFI	Thu, Feb 16, 2023	4.30	4.33	4.21	4.24
6510	NASDAQ	GIFI	Wed, Feb 15, 2023	4.30	4.41	4.25	4.26
6509	NASDAQ	GIFI	Tue, Feb 14, 2023	4.45	4.45	4.25	4.29
6508	NASDAQ	GIFI	Mon, Feb 13, 2023	4.48	4.63	4.34	4.37
6507	NASDAQ	GIFI	Fri, Feb 10, 2023	4.53	4.63	4.41	4.47
6506	NASDAQ	GIFI	Thu, Feb 9, 2023	4.48	4.60	4.35	4.39
6505	NASDAQ	GIFI	Wed, Feb 8, 2023	4.52	4.52	4.39	4.41
6504	NASDAQ	GIFI	Tue, Feb 7, 2023	4.40	4.48	4.38	4.45
6503	NASDAQ	GIFI	Mon, Feb 6, 2023	4.47	4.50	4.38	4.38
6502	NASDAQ	GIFI	Fri, Feb 3, 2023	4.44	4.62	4.38	4.38
6501	NASDAQ	GIFI	Thu, Feb 2, 2023	4.46	4.63	4.46	4.47
6500	NASDAQ	GIFI	Wed, Feb 1, 2023	4.84	4.90	4.32	4.48
6499	NASDAQ	GIFI	Tue, Jan 31, 2023	4.94	4.94	4.82	4.90
6498	NASDAQ	GIFI	Mon, Jan 30, 2023	5.04	5.04	4.86	4.86
6497	NASDAQ	GIFI	Fri, Jan 27, 2023	5.06	5.06	4.92	5.00
6496	NASDAQ	GIFI	Thu, Jan 26, 2023	5.02	5.02	4.91	5.00
6495	NASDAQ	GIFI	Wed, Jan 25, 2023	4.99	5.06	4.90	4.97
6494	NASDAQ	GIFI	Tue, Jan 24, 2023	4.94	5.00	4.94	4.99
6493	NASDAQ	GIFI	Mon, Jan 23, 2023	4.99	4.99	4.88	4.95
6492	NASDAQ	GIFI	Fri, Jan 20, 2023	4.91	5.00	4.84	4.97
6491	NASDAQ	GIFI	Thu, Jan 19, 2023	4.99	5.05	4.90	4.91
6490	NASDAQ	GIFI	Wed, Jan 18, 2023	5.04	5.06	4.94	4.98
6489	NASDAQ	GIFI	Tue, Jan 17, 2023	4.97	5.04	4.92	4.94
6488	NASDAQ	GIFI	Fri, Jan 13, 2023	4.98	5.01	4.97	5.00
6487	NASDAQ	GIFI	Thu, Jan 12, 2023	4.98	5.04	4.97	5.00
6486	NASDAQ	GIFI	Wed, Jan 11, 2023	4.99	5.03	4.95	4.99
6485	NASDAQ	GIFI	Tue, Jan 10, 2023	5.00	5.00	4.94	4.96
6484	NASDAQ	GIFI	Mon, Jan 9, 2023	4.98	5.00	4.93	4.98
6483	NASDAQ	GIFI	Fri, Jan 6, 2023	4.99	5.06	4.84	4.92
6482	NASDAQ	GIFI	Thu, Jan 5, 2023	4.98	4.99	4.84	4.95
6481	NASDAQ	GIFI	Wed, Jan 4, 2023	4.99	5.02	4.88	4.91
6480	NASDAQ	GIFI	Tue, Jan 3, 2023	5.18	5.24	4.90	4.98
6479	NASDAQ	GIFI	Fri, Dec 30, 2022	4.91	5.18	4.91	5.13
6478	NASDAQ	GIFI	Thu, Dec 29, 2022	4.82	5.13	4.82	5.02
6477	NASDAQ	GIFI	Wed, Dec 28, 2022	4.90	4.94	4.79	4.81
6476	NASDAQ	GIFI	Tue, Dec 27, 2022	4.79	4.90	4.79	4.89
6475	NASDAQ	GIFI	Fri, Dec 23, 2022	4.74	4.91	4.61	4.75
6474	NASDAQ	GIFI	Thu, Dec 22, 2022	4.87	4.87	4.49	4.67
6473	NASDAQ	GIFI	Wed, Dec 21, 2022	4.69	4.82	4.68	4.75
6472	NASDAQ	GIFI	Tue, Dec 20, 2022	4.71	4.72	4.60	4.67
6471	NASDAQ	GIFI	Mon, Dec 19, 2022	4.54	4.78	4.53	4.67
6470	NASDAQ	GIFI	Fri, Dec 16, 2022	4.51	4.72	4.33	4.54
6469	NASDAQ	GIFI	Thu, Dec 15, 2022	4.91	4.92	4.50	4.54
6468	NASDAQ	GIFI	Wed, Dec 14, 2022	4.82	4.93	4.80	4.84
6467	NASDAQ	GIFI	Tue, Dec 13, 2022	4.79	4.87	4.66	4.79
6466	NASDAQ	GIFI	Mon, Dec 12, 2022	4.55	4.78	4.55	4.72
6465	NASDAQ	GIFI	Fri, Dec 9, 2022	4.63	4.78	4.56	4.59
6464	NASDAQ	GIFI	Thu, Dec 8, 2022	4.85	5.00	4.63	4.65
6463	NASDAQ	GIFI	Wed, Dec 7, 2022	5.10	5.12	4.72	4.85
6462	NASDAQ	GIFI	Tue, Dec 6, 2022	5.14	5.16	5.05	5.09
6461	NASDAQ	GIFI	Mon, Dec 5, 2022	5.34	5.38	5.09	5.13
6460	NASDAQ	GIFI	Fri, Dec 2, 2022	5.14	5.41	5.14	5.38
6459	NASDAQ	GIFI	Thu, Dec 1, 2022	5.36	5.41	5.10	5.16
6458	NASDAQ	GIFI	Wed, Nov 30, 2022	5.43	5.49	5.34	5.40
6457	NASDAQ	GIFI	Tue, Nov 29, 2022	5.59	5.59	5.37	5.43
6456	NASDAQ	GIFI	Mon, Nov 28, 2022	5.54	5.54	5.35	5.39
6455	NASDAQ	GIFI	Fri, Nov 25, 2022	5.67	5.67	5.58	5.58
6454	NASDAQ	GIFI	Wed, Nov 23, 2022	5.70	5.70	5.62	5.64
6453	NASDAQ	GIFI	Tue, Nov 22, 2022	5.65	5.74	5.64	5.70
6452	NASDAQ	GIFI	Mon, Nov 21, 2022	5.60	5.62	5.49	5.56
6451	NASDAQ	GIFI	Fri, Nov 18, 2022	5.59	5.64	5.53	5.56
6450	NASDAQ	GIFI	Thu, Nov 17, 2022	5.50	5.64	5.45	5.59
6449	NASDAQ	GIFI	Wed, Nov 16, 2022	5.44	5.53	5.44	5.52
6448	NASDAQ	GIFI	Tue, Nov 15, 2022	5.44	5.50	5.35	5.42
6447	NASDAQ	GIFI	Mon, Nov 14, 2022	5.41	5.55	5.20	5.33
6446	NASDAQ	GIFI	Fri, Nov 11, 2022	5.28	5.44	5.10	5.31
6445	NASDAQ	GIFI	Thu, Nov 10, 2022	4.99	5.00	4.85	4.93
6444	NASDAQ	GIFI	Wed, Nov 9, 2022	5.00	5.10	4.80	4.94
6443	NASDAQ	GIFI	Tue, Nov 8, 2022	5.12	5.19	4.88	5.00
6442	NASDAQ	GIFI	Mon, Nov 7, 2022	5.12	5.12	4.85	4.91
6441	NASDAQ	GIFI	Fri, Nov 4, 2022	5.25	5.25	4.96	5.00
6440	NASDAQ	GIFI	Thu, Nov 3, 2022	5.37	5.37	5.00	5.25
6439	NASDAQ	GIFI	Wed, Nov 2, 2022	5.32	5.42	4.98	5.14
6438	NASDAQ	GIFI	Tue, Nov 1, 2022	4.96	4.98	4.80	4.85
6437	NASDAQ	GIFI	Mon, Oct 31, 2022	4.77	4.79	4.70	4.74
6436	NASDAQ	GIFI	Fri, Oct 28, 2022	4.57	4.72	4.57	4.70
6435	NASDAQ	GIFI	Thu, Oct 27, 2022	4.31	4.62	4.31	4.61
6434	NASDAQ	GIFI	Wed, Oct 26, 2022	4.03	4.31	4.03	4.31
6433	NASDAQ	GIFI	Tue, Oct 25, 2022	4.15	4.16	4.03	4.08
6432	NASDAQ	GIFI	Mon, Oct 24, 2022	4.18	4.18	4.08	4.12
6431	NASDAQ	GIFI	Fri, Oct 21, 2022	4.17	4.25	4.10	4.15
6430	NASDAQ	GIFI	Thu, Oct 20, 2022	4.08	4.24	4.08	4.24
6429	NASDAQ	GIFI	Wed, Oct 19, 2022	4.27	4.28	4.23	4.23
6428	NASDAQ	GIFI	Tue, Oct 18, 2022	4.26	4.30	4.22	4.25
6427	NASDAQ	GIFI	Mon, Oct 17, 2022	4.29	4.30	4.20	4.24
6426	NASDAQ	GIFI	Fri, Oct 14, 2022	4.22	4.32	4.20	4.21
6425	NASDAQ	GIFI	Thu, Oct 13, 2022	4.23	4.27	4.22	4.23
6424	NASDAQ	GIFI	Wed, Oct 12, 2022	4.32	4.32	4.24	4.28
6423	NASDAQ	GIFI	Tue, Oct 11, 2022	4.44	4.44	4.31	4.35
6422	NASDAQ	GIFI	Mon, Oct 10, 2022	4.49	4.49	4.31	4.42
6421	NASDAQ	GIFI	Fri, Oct 7, 2022	4.50	4.50	4.35	4.45
6420	NASDAQ	GIFI	Thu, Oct 6, 2022	4.51	4.54	4.31	4.46
6419	NASDAQ	GIFI	Wed, Oct 5, 2022	4.26	4.57	4.26	4.47
6418	NASDAQ	GIFI	Tue, Oct 4, 2022	4.06	4.59	4.05	4.32
6417	NASDAQ	GIFI	Mon, Oct 3, 2022	4.20	4.20	4.10	4.16
6416	NASDAQ	GIFI	Fri, Sep 30, 2022	3.91	4.20	3.90	4.17
6415	NASDAQ	GIFI	Thu, Sep 29, 2022	3.99	4.00	3.93	4.00
6414	NASDAQ	GIFI	Wed, Sep 28, 2022	3.83	4.08	3.83	4.03
6413	NASDAQ	GIFI	Tue, Sep 27, 2022	3.95	3.95	3.85	3.93
6412	NASDAQ	GIFI	Mon, Sep 26, 2022	3.86	3.97	3.86	3.91
6411	NASDAQ	GIFI	Fri, Sep 23, 2022	4.00	4.01	3.90	3.92
6410	NASDAQ	GIFI	Thu, Sep 22, 2022	4.14	4.14	4.00	4.03
6409	NASDAQ	GIFI	Wed, Sep 21, 2022	4.04	4.17	4.04	4.17
6408	NASDAQ	GIFI	Tue, Sep 20, 2022	4.11	4.16	4.06	4.16
6407	NASDAQ	GIFI	Mon, Sep 19, 2022	4.23	4.23	4.11	4.21
6406	NASDAQ	GIFI	Fri, Sep 16, 2022	4.17	4.25	4.11	4.25
6405	NASDAQ	GIFI	Thu, Sep 15, 2022	4.19	4.24	4.17	4.22
6404	NASDAQ	GIFI	Wed, Sep 14, 2022	4.18	4.33	4.18	4.24
6403	NASDAQ	GIFI	Tue, Sep 13, 2022	4.12	4.34	4.11	4.30
6402	NASDAQ	GIFI	Mon, Sep 12, 2022	4.30	4.31	4.18	4.19
6401	NASDAQ	GIFI	Fri, Sep 9, 2022	4.11	4.34	4.02	4.30
6400	NASDAQ	GIFI	Thu, Sep 8, 2022	3.95	3.98	3.93	3.97
6399	NASDAQ	GIFI	Wed, Sep 7, 2022	3.95	4.02	3.95	3.96
6398	NASDAQ	GIFI	Tue, Sep 6, 2022	4.03	4.07	3.95	3.95
6397	NASDAQ	GIFI	Fri, Sep 2, 2022	4.04	4.05	3.96	4.03
6396	NASDAQ	GIFI	Thu, Sep 1, 2022	4.01	4.02	3.95	3.95
6395	NASDAQ	GIFI	Wed, Aug 31, 2022	4.01	4.11	3.98	4.07
6394	NASDAQ	GIFI	Tue, Aug 30, 2022	4.00	4.10	4.00	4.01
6393	NASDAQ	GIFI	Mon, Aug 29, 2022	4.14	4.18	4.05	4.11
6392	NASDAQ	GIFI	Fri, Aug 26, 2022	4.33	4.33	3.97	4.06
6391	NASDAQ	GIFI	Thu, Aug 25, 2022	4.17	4.31	4.12	4.27
6390	NASDAQ	GIFI	Wed, Aug 24, 2022	4.02	4.35	3.96	4.28
6389	NASDAQ	GIFI	Tue, Aug 23, 2022	3.90	4.04	3.90	3.94
6388	NASDAQ	GIFI	Mon, Aug 22, 2022	3.95	4.03	3.92	3.93
6387	NASDAQ	GIFI	Fri, Aug 19, 2022	3.95	4.00	3.80	3.96
6386	NASDAQ	GIFI	Thu, Aug 18, 2022	4.00	4.04	3.95	4.02
6385	NASDAQ	GIFI	Wed, Aug 17, 2022	3.95	4.13	3.95	3.97
6384	NASDAQ	GIFI	Tue, Aug 16, 2022	3.85	3.95	3.85	3.94
6383	NASDAQ	GIFI	Mon, Aug 15, 2022	3.80	3.86	3.71	3.79
6382	NASDAQ	GIFI	Fri, Aug 12, 2022	3.83	3.84	3.66	3.77
6381	NASDAQ	GIFI	Thu, Aug 11, 2022	4.09	4.09	3.83	3.89
6380	NASDAQ	GIFI	Wed, Aug 10, 2022	3.50	4.00	3.42	3.98
6379	NASDAQ	GIFI	Tue, Aug 9, 2022	3.25	3.28	3.24	3.25
6378	NASDAQ	GIFI	Mon, Aug 8, 2022	3.23	3.27	3.23	3.27
6377	NASDAQ	GIFI	Fri, Aug 5, 2022	3.17	3.21	3.17	3.18
6376	NASDAQ	GIFI	Thu, Aug 4, 2022	3.22	3.22	3.13	3.17
6375	NASDAQ	GIFI	Wed, Aug 3, 2022	3.25	3.28	3.14	3.20
6374	NASDAQ	GIFI	Tue, Aug 2, 2022	3.23	3.32	3.22	3.22
6373	NASDAQ	GIFI	Mon, Aug 1, 2022	3.24	3.33	3.23	3.23
6372	NASDAQ	GIFI	Fri, Jul 29, 2022	3.31	3.39	3.30	3.36
6371	NASDAQ	GIFI	Thu, Jul 28, 2022	3.26	3.31	3.26	3.29
6370	NASDAQ	GIFI	Wed, Jul 27, 2022	3.24	3.30	3.22	3.30
6369	NASDAQ	GIFI	Tue, Jul 26, 2022	3.25	3.27	3.24	3.24
6368	NASDAQ	GIFI	Mon, Jul 25, 2022	3.26	3.27	3.23	3.24
6367	NASDAQ	GIFI	Fri, Jul 22, 2022	3.28	3.29	3.21	3.29
6366	NASDAQ	GIFI	Thu, Jul 21, 2022	3.25	3.31	3.23	3.31
6365	NASDAQ	GIFI	Wed, Jul 20, 2022	3.34	3.34	3.23	3.28
6364	NASDAQ	GIFI	Tue, Jul 19, 2022	3.27	3.33	3.26	3.29
6363	NASDAQ	GIFI	Mon, Jul 18, 2022	3.32	3.32	3.20	3.25
6362	NASDAQ	GIFI	Fri, Jul 15, 2022	3.22	3.31	3.22	3.28
6361	NASDAQ	GIFI	Thu, Jul 14, 2022	3.25	3.27	3.16	3.26
6360	NASDAQ	GIFI	Wed, Jul 13, 2022	3.32	3.32	3.20	3.25
6359	NASDAQ	GIFI	Tue, Jul 12, 2022	3.32	3.32	3.19	3.28
6358	NASDAQ	GIFI	Mon, Jul 11, 2022	3.29	3.32	3.26	3.29
6357	NASDAQ	GIFI	Fri, Jul 8, 2022	3.24	3.36	3.22	3.29
6356	NASDAQ	GIFI	Thu, Jul 7, 2022	3.23	3.34	3.20	3.25
6355	NASDAQ	GIFI	Wed, Jul 6, 2022	3.34	3.34	3.24	3.25
6354	NASDAQ	GIFI	Tue, Jul 5, 2022	3.22	3.34	3.19	3.27
6353	NASDAQ	GIFI	Fri, Jul 1, 2022	3.31	3.37	3.28	3.34
6352	NASDAQ	GIFI	Thu, Jun 30, 2022	3.19	3.40	3.15	3.35
6351	NASDAQ	GIFI	Wed, Jun 29, 2022	3.25	3.25	3.23	3.25
6350	NASDAQ	GIFI	Tue, Jun 28, 2022	3.21	3.25	3.20	3.24
6349	NASDAQ	GIFI	Mon, Jun 27, 2022	3.23	3.27	3.16	3.25
6348	NASDAQ	GIFI	Fri, Jun 24, 2022	3.16	3.29	3.16	3.25
6347	NASDAQ	GIFI	Thu, Jun 23, 2022	3.26	3.27	3.19	3.26
6346	NASDAQ	GIFI	Wed, Jun 22, 2022	3.24	3.27	3.24	3.27
6345	NASDAQ	GIFI	Tue, Jun 21, 2022	3.19	3.32	3.19	3.26
6344	NASDAQ	GIFI	Fri, Jun 17, 2022	3.21	3.29	3.20	3.27
6343	NASDAQ	GIFI	Thu, Jun 16, 2022	3.32	3.34	3.10	3.20
6342	NASDAQ	GIFI	Wed, Jun 15, 2022	3.31	3.36	3.24	3.25
6341	NASDAQ	GIFI	Tue, Jun 14, 2022	3.31	3.36	3.25	3.27
6340	NASDAQ	GIFI	Mon, Jun 13, 2022	3.38	3.39	3.33	3.33
6339	NASDAQ	GIFI	Fri, Jun 10, 2022	3.36	3.40	3.34	3.37
6338	NASDAQ	GIFI	Thu, Jun 9, 2022	3.26	3.40	3.26	3.35
6337	NASDAQ	GIFI	Wed, Jun 8, 2022	3.30	3.34	3.27	3.30
6336	NASDAQ	GIFI	Tue, Jun 7, 2022	3.32	3.35	3.31	3.32
6335	NASDAQ	GIFI	Mon, Jun 6, 2022	3.35	3.35	3.31	3.31
6334	NASDAQ	GIFI	Fri, Jun 3, 2022	3.40	3.40	3.32	3.34
6333	NASDAQ	GIFI	Thu, Jun 2, 2022	3.42	3.42	3.34	3.36
6332	NASDAQ	GIFI	Wed, Jun 1, 2022	3.35	3.40	3.35	3.36
6331	NASDAQ	GIFI	Tue, May 31, 2022	3.41	3.42	3.34	3.40
6330	NASDAQ	GIFI	Fri, May 27, 2022	3.33	3.41	3.33	3.41
6329	NASDAQ	GIFI	Thu, May 26, 2022	3.33	3.41	3.33	3.33
6328	NASDAQ	GIFI	Wed, May 25, 2022	3.37	3.40	3.33	3.40
6327	NASDAQ	GIFI	Tue, May 24, 2022	3.41	3.42	3.35	3.40
6326	NASDAQ	GIFI	Mon, May 23, 2022	3.41	3.42	3.36	3.40
6325	NASDAQ	GIFI	Fri, May 20, 2022	3.36	3.48	3.33	3.33
6324	NASDAQ	GIFI	Thu, May 19, 2022	3.43	3.48	3.40	3.43
6323	NASDAQ	GIFI	Wed, May 18, 2022	3.48	3.49	3.41	3.41
6322	NASDAQ	GIFI	Tue, May 17, 2022	3.56	3.59	3.45	3.49
6321	NASDAQ	GIFI	Mon, May 16, 2022	3.55	3.60	3.54	3.56
6320	NASDAQ	GIFI	Fri, May 13, 2022	3.64	3.73	3.55	3.58
6319	NASDAQ	GIFI	Thu, May 12, 2022	3.68	3.68	3.54	3.62
6318	NASDAQ	GIFI	Wed, May 11, 2022	3.58	3.83	3.58	3.63
6317	NASDAQ	GIFI	Tue, May 10, 2022	3.71	3.71	3.57	3.69
6316	NASDAQ	GIFI	Mon, May 9, 2022	3.71	3.78	3.64	3.66
6315	NASDAQ	GIFI	Fri, May 6, 2022	3.75	3.80	3.74	3.78
6314	NASDAQ	GIFI	Thu, May 5, 2022	3.80	3.80	3.71	3.78
6313	NASDAQ	GIFI	Wed, May 4, 2022	3.75	3.82	3.74	3.82
6312	NASDAQ	GIFI	Tue, May 3, 2022	3.70	3.81	3.70	3.72
6311	NASDAQ	GIFI	Mon, May 2, 2022	3.70	3.74	3.68	3.70
6310	NASDAQ	GIFI	Fri, Apr 29, 2022	3.72	3.76	3.67	3.72
6309	NASDAQ	GIFI	Thu, Apr 28, 2022	3.67	3.71	3.61	3.71
6308	NASDAQ	GIFI	Wed, Apr 27, 2022	3.87	3.88	3.61	3.70
6307	NASDAQ	GIFI	Tue, Apr 26, 2022	3.73	3.73	3.59	3.62
6306	NASDAQ	GIFI	Mon, Apr 25, 2022	3.86	3.86	3.66	3.75
6305	NASDAQ	GIFI	Fri, Apr 22, 2022	3.75	3.75	3.63	3.67
6304	NASDAQ	GIFI	Thu, Apr 21, 2022	3.83	3.83	3.70	3.74
6303	NASDAQ	GIFI	Wed, Apr 20, 2022	3.76	3.88	3.76	3.84
6302	NASDAQ	GIFI	Tue, Apr 19, 2022	3.78	3.78	3.71	3.73
6301	NASDAQ	GIFI	Mon, Apr 18, 2022	3.61	3.79	3.60	3.75
6300	NASDAQ	GIFI	Thu, Apr 14, 2022	3.65	3.67	3.61	3.61
6299	NASDAQ	GIFI	Wed, Apr 13, 2022	3.71	3.73	3.61	3.63
6298	NASDAQ	GIFI	Tue, Apr 12, 2022	3.65	3.69	3.61	3.67
6297	NASDAQ	GIFI	Mon, Apr 11, 2022	3.69	3.71	3.62	3.66
6296	NASDAQ	GIFI	Fri, Apr 8, 2022	3.74	3.83	3.70	3.73
6295	NASDAQ	GIFI	Thu, Apr 7, 2022	3.78	3.78	3.73	3.73
6294	NASDAQ	GIFI	Wed, Apr 6, 2022	3.84	3.84	3.73	3.78
6293	NASDAQ	GIFI	Tue, Apr 5, 2022	3.80	3.83	3.77	3.82
6292	NASDAQ	GIFI	Mon, Apr 4, 2022	3.86	3.86	3.79	3.80
6291	NASDAQ	GIFI	Fri, Apr 1, 2022	3.91	3.97	3.86	3.86
6290	NASDAQ	GIFI	Thu, Mar 31, 2022	3.94	3.95	3.91	3.92
6289	NASDAQ	GIFI	Wed, Mar 30, 2022	3.96	3.97	3.92	3.95
6288	NASDAQ	GIFI	Tue, Mar 29, 2022	3.87	3.96	3.85	3.94
6287	NASDAQ	GIFI	Mon, Mar 28, 2022	3.86	3.86	3.75	3.85
6286	NASDAQ	GIFI	Fri, Mar 25, 2022	3.81	3.91	3.80	3.85
6285	NASDAQ	GIFI	Thu, Mar 24, 2022	3.82	3.86	3.81	3.85
6284	NASDAQ	GIFI	Wed, Mar 23, 2022	4.08	4.08	3.85	3.86
6283	NASDAQ	GIFI	Tue, Mar 22, 2022	4.11	4.14	4.03	4.09
6282	NASDAQ	GIFI	Mon, Mar 21, 2022	4.20	4.20	3.98	4.12
6281	NASDAQ	GIFI	Fri, Mar 18, 2022	4.04	4.15	4.04	4.09
6280	NASDAQ	GIFI	Thu, Mar 17, 2022	4.11	4.13	4.01	4.09
6279	NASDAQ	GIFI	Wed, Mar 16, 2022	3.96	4.15	3.96	4.02
6278	NASDAQ	GIFI	Tue, Mar 15, 2022	4.15	4.45	3.96	4.01
6277	NASDAQ	GIFI	Mon, Mar 14, 2022	4.14	4.40	4.12	4.14
6276	NASDAQ	GIFI	Fri, Mar 11, 2022	4.21	4.29	4.15	4.24
6275	NASDAQ	GIFI	Thu, Mar 10, 2022	4.24	4.35	4.11	4.21
6274	NASDAQ	GIFI	Wed, Mar 9, 2022	4.32	4.45	4.15	4.31
6273	NASDAQ	GIFI	Tue, Mar 8, 2022	4.25	4.48	4.00	4.35
6272	NASDAQ	GIFI	Mon, Mar 7, 2022	3.80	4.19	3.78	3.91
6271	NASDAQ	GIFI	Fri, Mar 4, 2022	3.83	3.85	3.67	3.73
6270	NASDAQ	GIFI	Thu, Mar 3, 2022	3.82	3.86	3.80	3.83
6269	NASDAQ	GIFI	Wed, Mar 2, 2022	3.77	3.80	3.72	3.80
6268	NASDAQ	GIFI	Tue, Mar 1, 2022	3.80	3.80	3.68	3.68
6267	NASDAQ	GIFI	Mon, Feb 28, 2022	3.73	3.84	3.73	3.80
6266	NASDAQ	GIFI	Fri, Feb 25, 2022	3.77	3.77	3.67	3.73
6265	NASDAQ	GIFI	Thu, Feb 24, 2022	3.59	3.68	3.59	3.67
6264	NASDAQ	GIFI	Wed, Feb 23, 2022	3.69	3.69	3.56	3.60
6263	NASDAQ	GIFI	Tue, Feb 22, 2022	3.79	3.79	3.65	3.65
6262	NASDAQ	GIFI	Fri, Feb 18, 2022	3.99	3.99	3.75	3.77
6261	NASDAQ	GIFI	Thu, Feb 17, 2022	3.83	3.90	3.83	3.88
6260	NASDAQ	GIFI	Wed, Feb 16, 2022	3.83	3.95	3.83	3.89
6259	NASDAQ	GIFI	Tue, Feb 15, 2022	3.94	3.94	3.85	3.85
6258	NASDAQ	GIFI	Mon, Feb 14, 2022	3.81	3.90	3.81	3.88
6257	NASDAQ	GIFI	Fri, Feb 11, 2022	3.92	3.95	3.87	3.88
6256	NASDAQ	GIFI	Thu, Feb 10, 2022	3.85	4.00	3.85	3.91
6255	NASDAQ	GIFI	Wed, Feb 9, 2022	3.96	3.96	3.84	3.87
6254	NASDAQ	GIFI	Tue, Feb 8, 2022	3.87	3.93	3.85	3.89
6253	NASDAQ	GIFI	Mon, Feb 7, 2022	3.87	3.90	3.86	3.89
6252	NASDAQ	GIFI	Fri, Feb 4, 2022	3.94	3.94	3.87	3.89
6251	NASDAQ	GIFI	Thu, Feb 3, 2022	4.00	4.00	3.89	3.89
6250	NASDAQ	GIFI	Wed, Feb 2, 2022	4.08	4.08	3.96	4.07
6249	NASDAQ	GIFI	Tue, Feb 1, 2022	4.00	4.12	3.98	4.07
6248	NASDAQ	GIFI	Mon, Jan 31, 2022	4.02	4.04	3.90	4.01
6247	NASDAQ	GIFI	Fri, Jan 28, 2022	4.00	4.08	3.92	3.95
6246	NASDAQ	GIFI	Thu, Jan 27, 2022	4.12	4.12	4.00	4.00
6245	NASDAQ	GIFI	Wed, Jan 26, 2022	4.00	4.13	4.00	4.05
6244	NASDAQ	GIFI	Tue, Jan 25, 2022	3.97	4.05	3.97	4.04
6243	NASDAQ	GIFI	Mon, Jan 24, 2022	4.06	4.11	3.95	3.97
6242	NASDAQ	GIFI	Fri, Jan 21, 2022	4.10	4.21	4.06	4.13
6241	NASDAQ	GIFI	Thu, Jan 20, 2022	4.11	4.18	4.11	4.13
6240	NASDAQ	GIFI	Wed, Jan 19, 2022	4.15	4.15	4.11	4.12
6239	NASDAQ	GIFI	Tue, Jan 18, 2022	4.24	4.24	4.11	4.11
6238	NASDAQ	GIFI	Fri, Jan 14, 2022	4.32	4.34	4.25	4.25
6237	NASDAQ	GIFI	Thu, Jan 13, 2022	4.35	4.40	4.16	4.25
6236	NASDAQ	GIFI	Wed, Jan 12, 2022	4.25	4.40	4.25	4.40
6235	NASDAQ	GIFI	Tue, Jan 11, 2022	4.03	4.25	4.03	4.25
6234	NASDAQ	GIFI	Mon, Jan 10, 2022	4.04	4.08	3.98	4.01
6233	NASDAQ	GIFI	Fri, Jan 7, 2022	4.11	4.14	3.96	4.07
6232	NASDAQ	GIFI	Thu, Jan 6, 2022	4.05	4.20	4.05	4.09
6231	NASDAQ	GIFI	Wed, Jan 5, 2022	3.99	4.05	3.96	4.03
6230	NASDAQ	GIFI	Tue, Jan 4, 2022	4.03	4.07	4.02	4.02
6229	NASDAQ	GIFI	Mon, Jan 3, 2022	4.01	4.04	3.99	4.01
6228	NASDAQ	GIFI	Fri, Dec 31, 2021	3.98	4.06	3.98	4.01
6227	NASDAQ	GIFI	Thu, Dec 30, 2021	3.96	4.09	3.93	3.97
6226	NASDAQ	GIFI	Wed, Dec 29, 2021	3.94	4.00	3.94	3.97
6225	NASDAQ	GIFI	Tue, Dec 28, 2021	3.93	4.00	3.92	3.95
6224	NASDAQ	GIFI	Mon, Dec 27, 2021	3.96	3.98	3.91	3.94
6223	NASDAQ	GIFI	Thu, Dec 23, 2021	3.96	3.99	3.95	3.99
6222	NASDAQ	GIFI	Wed, Dec 22, 2021	3.94	3.98	3.94	3.96
6221	NASDAQ	GIFI	Tue, Dec 21, 2021	3.96	4.00	3.94	3.99
6220	NASDAQ	GIFI	Mon, Dec 20, 2021	4.04	4.04	3.91	3.97
6219	NASDAQ	GIFI	Fri, Dec 17, 2021	3.91	4.15	3.91	4.03
6218	NASDAQ	GIFI	Thu, Dec 16, 2021	4.00	4.00	3.92	3.95
6217	NASDAQ	GIFI	Wed, Dec 15, 2021	4.09	4.19	3.89	3.96
6216	NASDAQ	GIFI	Tue, Dec 14, 2021	4.01	4.10	3.96	4.02
6215	NASDAQ	GIFI	Mon, Dec 13, 2021	4.00	4.02	3.95	3.97
6214	NASDAQ	GIFI	Fri, Dec 10, 2021	4.03	4.09	4.01	4.07
6213	NASDAQ	GIFI	Thu, Dec 9, 2021	4.06	4.15	4.02	4.04
6212	NASDAQ	GIFI	Wed, Dec 8, 2021	4.01	4.16	4.00	4.07
6211	NASDAQ	GIFI	Tue, Dec 7, 2021	4.04	4.09	3.98	4.07
6210	NASDAQ	GIFI	Mon, Dec 6, 2021	4.05	4.05	4.01	4.04
6209	NASDAQ	GIFI	Fri, Dec 3, 2021	4.01	4.03	4.01	4.02
6208	NASDAQ	GIFI	Thu, Dec 2, 2021	3.93	4.03	3.92	4.02
6207	NASDAQ	GIFI	Wed, Dec 1, 2021	3.97	4.03	3.87	3.87
6206	NASDAQ	GIFI	Tue, Nov 30, 2021	4.04	4.04	3.87	3.97
6205	NASDAQ	GIFI	Mon, Nov 29, 2021	4.01	4.07	3.97	3.97
6204	NASDAQ	GIFI	Fri, Nov 26, 2021	4.04	4.06	3.98	4.04
6203	NASDAQ	GIFI	Wed, Nov 24, 2021	4.06	4.14	4.05	4.14
6202	NASDAQ	GIFI	Tue, Nov 23, 2021	4.05	4.13	4.00	4.05
6201	NASDAQ	GIFI	Mon, Nov 22, 2021	4.01	4.15	4.01	4.09
6200	NASDAQ	GIFI	Fri, Nov 19, 2021	4.21	4.21	4.02	4.02
6199	NASDAQ	GIFI	Thu, Nov 18, 2021	4.11	4.13	4.06	4.06
6198	NASDAQ	GIFI	Wed, Nov 17, 2021	4.09	4.13	4.06	4.08
6197	NASDAQ	GIFI	Tue, Nov 16, 2021	4.18	4.25	4.10	4.15
6196	NASDAQ	GIFI	Mon, Nov 15, 2021	4.21	4.21	4.11	4.15
6195	NASDAQ	GIFI	Fri, Nov 12, 2021	4.15	4.19	4.11	4.19
6194	NASDAQ	GIFI	Thu, Nov 11, 2021	4.21	4.21	4.09	4.16
6193	NASDAQ	GIFI	Wed, Nov 10, 2021	4.04	4.20	4.01	4.16
6192	NASDAQ	GIFI	Tue, Nov 9, 2021	4.03	4.04	3.95	3.99
6191	NASDAQ	GIFI	Mon, Nov 8, 2021	4.01	4.05	3.94	4.00
6190	NASDAQ	GIFI	Fri, Nov 5, 2021	3.99	4.05	3.90	4.01
6189	NASDAQ	GIFI	Thu, Nov 4, 2021	3.96	3.99	3.85	3.96
6188	NASDAQ	GIFI	Wed, Nov 3, 2021	3.98	4.01	3.92	3.95
6187	NASDAQ	GIFI	Tue, Nov 2, 2021	4.00	4.05	3.95	4.05
6186	NASDAQ	GIFI	Mon, Nov 1, 2021	3.94	4.03	3.93	4.00
6185	NASDAQ	GIFI	Fri, Oct 29, 2021	4.04	4.04	3.92	3.94
6184	NASDAQ	GIFI	Thu, Oct 28, 2021	4.00	4.06	3.98	4.00
6183	NASDAQ	GIFI	Wed, Oct 27, 2021	4.04	4.05	3.95	3.96
6182	NASDAQ	GIFI	Tue, Oct 26, 2021	3.99	4.08	3.96	4.02
6181	NASDAQ	GIFI	Mon, Oct 25, 2021	3.99	4.13	3.99	4.00
6180	NASDAQ	GIFI	Fri, Oct 22, 2021	4.07	4.10	3.95	4.02
6179	NASDAQ	GIFI	Thu, Oct 21, 2021	4.06	4.20	4.06	4.07
6178	NASDAQ	GIFI	Wed, Oct 20, 2021	4.09	4.19	4.05	4.05
6177	NASDAQ	GIFI	Tue, Oct 19, 2021	4.33	4.47	4.17	4.24
6176	NASDAQ	GIFI	Mon, Oct 18, 2021	4.36	4.44	4.35	4.35
6175	NASDAQ	GIFI	Fri, Oct 15, 2021	4.54	4.55	4.38	4.39
6174	NASDAQ	GIFI	Thu, Oct 14, 2021	4.52	4.62	4.45	4.54
6173	NASDAQ	GIFI	Wed, Oct 13, 2021	4.35	4.50	4.27	4.47
6172	NASDAQ	GIFI	Tue, Oct 12, 2021	4.07	4.46	4.07	4.35
6171	NASDAQ	GIFI	Mon, Oct 11, 2021	4.25	4.34	4.21	4.25
6170	NASDAQ	GIFI	Fri, Oct 8, 2021	4.09	4.30	4.09	4.25
6169	NASDAQ	GIFI	Thu, Oct 7, 2021	4.12	4.23	4.07	4.07
6168	NASDAQ	GIFI	Wed, Oct 6, 2021	4.10	4.15	4.09	4.14
6167	NASDAQ	GIFI	Tue, Oct 5, 2021	4.08	4.23	4.03	4.15
6166	NASDAQ	GIFI	Mon, Oct 4, 2021	4.01	4.16	3.99	4.07
6165	NASDAQ	GIFI	Fri, Oct 1, 2021	4.00	4.01	3.91	3.97
6164	NASDAQ	GIFI	Thu, Sep 30, 2021	4.04	4.04	3.93	3.97
6163	NASDAQ	GIFI	Wed, Sep 29, 2021	4.07	4.09	3.94	4.01
6162	NASDAQ	GIFI	Tue, Sep 28, 2021	4.09	4.24	4.03	4.09
6161	NASDAQ	GIFI	Mon, Sep 27, 2021	4.11	4.16	4.09	4.14
6160	NASDAQ	GIFI	Fri, Sep 24, 2021	4.14	4.14	4.09	4.10
6159	NASDAQ	GIFI	Thu, Sep 23, 2021	4.10	4.16	4.10	4.13
6158	NASDAQ	GIFI	Wed, Sep 22, 2021	4.12	4.21	4.10	4.11
6157	NASDAQ	GIFI	Tue, Sep 21, 2021	4.20	4.29	4.13	4.20
6156	NASDAQ	GIFI	Mon, Sep 20, 2021	4.13	4.29	4.13	4.22
6155	NASDAQ	GIFI	Fri, Sep 17, 2021	4.11	4.61	4.08	4.30
6154	NASDAQ	GIFI	Thu, Sep 16, 2021	4.07	4.14	4.06	4.13
6153	NASDAQ	GIFI	Wed, Sep 15, 2021	4.09	4.13	4.06	4.10
6152	NASDAQ	GIFI	Tue, Sep 14, 2021	4.11	4.17	4.06	4.14
6151	NASDAQ	GIFI	Mon, Sep 13, 2021	4.10	4.15	4.06	4.11
6150	NASDAQ	GIFI	Fri, Sep 10, 2021	4.13	4.17	4.09	4.12
6149	NASDAQ	GIFI	Thu, Sep 9, 2021	4.13	4.14	4.09	4.11
6148	NASDAQ	GIFI	Wed, Sep 8, 2021	4.10	4.12	4.09	4.12
6147	NASDAQ	GIFI	Tue, Sep 7, 2021	4.23	4.23	4.07	4.13
6146	NASDAQ	GIFI	Fri, Sep 3, 2021	4.31	4.31	4.18	4.18
6145	NASDAQ	GIFI	Thu, Sep 2, 2021	4.28	4.29	4.25	4.25
6144	NASDAQ	GIFI	Wed, Sep 1, 2021	4.35	4.44	4.28	4.28
6143	NASDAQ	GIFI	Tue, Aug 31, 2021	4.29	4.41	4.25	4.38
6142	NASDAQ	GIFI	Mon, Aug 30, 2021	4.45	4.45	4.22	4.27
6141	NASDAQ	GIFI	Fri, Aug 27, 2021	4.41	4.45	4.35	4.42
6140	NASDAQ	GIFI	Thu, Aug 26, 2021	4.39	4.50	4.35	4.43
6139	NASDAQ	GIFI	Wed, Aug 25, 2021	4.41	4.51	4.39	4.40
6138	NASDAQ	GIFI	Tue, Aug 24, 2021	4.37	4.45	4.35	4.41
6137	NASDAQ	GIFI	Mon, Aug 23, 2021	4.36	4.39	4.32	4.33
6136	NASDAQ	GIFI	Fri, Aug 20, 2021	4.35	4.39	4.30	4.35
6135	NASDAQ	GIFI	Thu, Aug 19, 2021	4.45	4.49	4.36	4.37
6134	NASDAQ	GIFI	Wed, Aug 18, 2021	4.51	4.51	4.34	4.45
6133	NASDAQ	GIFI	Tue, Aug 17, 2021	4.48	4.54	4.46	4.54
6132	NASDAQ	GIFI	Mon, Aug 16, 2021	4.50	4.51	4.35	4.51
6131	NASDAQ	GIFI	Fri, Aug 13, 2021	4.56	4.57	4.50	4.53
6130	NASDAQ	GIFI	Thu, Aug 12, 2021	4.58	4.67	4.45	4.60
6129	NASDAQ	GIFI	Wed, Aug 11, 2021	4.35	4.70	4.35	4.63
6128	NASDAQ	GIFI	Tue, Aug 10, 2021	4.42	4.46	4.36	4.38
6127	NASDAQ	GIFI	Mon, Aug 9, 2021	4.43	4.45	4.30	4.41
6126	NASDAQ	GIFI	Fri, Aug 6, 2021	4.46	4.46	4.35	4.42
6125	NASDAQ	GIFI	Thu, Aug 5, 2021	4.45	4.49	4.44	4.48
6124	NASDAQ	GIFI	Wed, Aug 4, 2021	4.45	4.48	4.42	4.48
6123	NASDAQ	GIFI	Tue, Aug 3, 2021	4.50	4.53	4.48	4.51
6122	NASDAQ	GIFI	Mon, Aug 2, 2021	4.56	4.57	4.52	4.52
6121	NASDAQ	GIFI	Fri, Jul 30, 2021	4.66	4.68	4.56	4.56
6120	NASDAQ	GIFI	Thu, Jul 29, 2021	4.58	4.59	4.52	4.57
6119	NASDAQ	GIFI	Wed, Jul 28, 2021	4.65	4.65	4.42	4.59
6118	NASDAQ	GIFI	Tue, Jul 27, 2021	4.54	4.62	4.51	4.60
6117	NASDAQ	GIFI	Mon, Jul 26, 2021	4.60	4.65	4.59	4.60
6116	NASDAQ	GIFI	Fri, Jul 23, 2021	4.81	4.82	4.60	4.60
6115	NASDAQ	GIFI	Thu, Jul 22, 2021	4.80	4.88	4.73	4.80
6114	NASDAQ	GIFI	Wed, Jul 21, 2021	4.80	4.92	4.74	4.81
6113	NASDAQ	GIFI	Tue, Jul 20, 2021	4.64	4.83	4.56	4.68
6112	NASDAQ	GIFI	Mon, Jul 19, 2021	4.58	4.67	4.42	4.60
6111	NASDAQ	GIFI	Fri, Jul 16, 2021	4.53	4.69	4.50	4.60
6110	NASDAQ	GIFI	Thu, Jul 15, 2021	4.51	4.62	4.51	4.57
6109	NASDAQ	GIFI	Wed, Jul 14, 2021	4.62	4.63	4.50	4.57
6108	NASDAQ	GIFI	Tue, Jul 13, 2021	4.52	4.64	4.52	4.60
6107	NASDAQ	GIFI	Mon, Jul 12, 2021	4.53	4.66	4.52	4.66
6106	NASDAQ	GIFI	Fri, Jul 9, 2021	4.56	4.58	4.51	4.58
6105	NASDAQ	GIFI	Thu, Jul 8, 2021	4.46	4.58	4.46	4.55
6104	NASDAQ	GIFI	Wed, Jul 7, 2021	4.52	4.58	4.50	4.56
6103	NASDAQ	GIFI	Tue, Jul 6, 2021	4.64	4.64	4.50	4.55
6102	NASDAQ	GIFI	Fri, Jul 2, 2021	4.60	4.66	4.55	4.63
6101	NASDAQ	GIFI	Thu, Jul 1, 2021	4.52	4.61	4.52	4.59
6100	NASDAQ	GIFI	Wed, Jun 30, 2021	4.60	4.61	4.52	4.52
6099	NASDAQ	GIFI	Tue, Jun 29, 2021	4.66	4.66	4.48	4.57
6098	NASDAQ	GIFI	Mon, Jun 28, 2021	4.43	4.67	4.31	4.63
6097	NASDAQ	GIFI	Fri, Jun 25, 2021	4.77	4.83	4.45	4.45
6096	NASDAQ	GIFI	Thu, Jun 24, 2021	4.69	4.75	4.64	4.75
6095	NASDAQ	GIFI	Wed, Jun 23, 2021	4.58	4.71	4.58	4.69
6094	NASDAQ	GIFI	Tue, Jun 22, 2021	4.40	4.63	4.40	4.58
6093	NASDAQ	GIFI	Mon, Jun 21, 2021	4.39	4.51	4.35	4.48
6092	NASDAQ	GIFI	Fri, Jun 18, 2021	4.50	4.52	4.32	4.48
6091	NASDAQ	GIFI	Thu, Jun 17, 2021	4.59	4.61	4.50	4.53
6090	NASDAQ	GIFI	Wed, Jun 16, 2021	4.69	4.81	4.57	4.60
6089	NASDAQ	GIFI	Tue, Jun 15, 2021	4.78	4.78	4.68	4.72
6088	NASDAQ	GIFI	Mon, Jun 14, 2021	4.85	5.05	4.72	4.75
6087	NASDAQ	GIFI	Fri, Jun 11, 2021	5.18	5.21	4.85	4.85
6086	NASDAQ	GIFI	Thu, Jun 10, 2021	5.00	5.24	4.96	5.19
6085	NASDAQ	GIFI	Wed, Jun 9, 2021	5.00	5.00	4.92	4.97
6084	NASDAQ	GIFI	Tue, Jun 8, 2021	5.02	5.02	4.90	4.98
6083	NASDAQ	GIFI	Mon, Jun 7, 2021	4.97	5.09	4.92	5.03
6082	NASDAQ	GIFI	Fri, Jun 4, 2021	4.96	5.01	4.86	4.92
6081	NASDAQ	GIFI	Thu, Jun 3, 2021	5.04	5.10	4.90	4.98
6080	NASDAQ	GIFI	Wed, Jun 2, 2021	4.97	5.08	4.93	5.07
6079	NASDAQ	GIFI	Tue, Jun 1, 2021	4.93	5.00	4.90	4.92
6078	NASDAQ	GIFI	Fri, May 28, 2021	5.00	5.01	4.83	4.92
6077	NASDAQ	GIFI	Thu, May 27, 2021	4.90	5.05	4.82	5.00
6076	NASDAQ	GIFI	Wed, May 26, 2021	4.77	4.81	4.71	4.77
6075	NASDAQ	GIFI	Tue, May 25, 2021	4.95	4.97	4.76	4.77
6074	NASDAQ	GIFI	Mon, May 24, 2021	4.76	5.01	4.75	4.91
6073	NASDAQ	GIFI	Fri, May 21, 2021	4.99	5.02	4.75	4.77
6072	NASDAQ	GIFI	Thu, May 20, 2021	4.81	5.30	4.80	4.96
6071	NASDAQ	GIFI	Wed, May 19, 2021	4.42	4.70	4.36	4.65
6070	NASDAQ	GIFI	Tue, May 18, 2021	4.44	4.44	4.40	4.42
6069	NASDAQ	GIFI	Mon, May 17, 2021	4.34	4.44	4.30	4.44
6068	NASDAQ	GIFI	Fri, May 14, 2021	4.27	4.38	4.25	4.31
6067	NASDAQ	GIFI	Thu, May 13, 2021	4.48	4.57	4.17	4.31
6066	NASDAQ	GIFI	Wed, May 12, 2021	4.40	4.45	4.16	4.44
6065	NASDAQ	GIFI	Tue, May 11, 2021	4.15	4.20	4.12	4.20
6064	NASDAQ	GIFI	Mon, May 10, 2021	4.20	4.26	4.15	4.15
6063	NASDAQ	GIFI	Fri, May 7, 2021	4.15	4.24	4.11	4.24
6062	NASDAQ	GIFI	Thu, May 6, 2021	4.32	4.32	4.12	4.17
6061	NASDAQ	GIFI	Wed, May 5, 2021	4.21	4.34	4.12	4.34
6060	NASDAQ	GIFI	Tue, May 4, 2021	4.19	4.36	4.15	4.17
6059	NASDAQ	GIFI	Mon, May 3, 2021	4.16	4.32	4.16	4.21
6058	NASDAQ	GIFI	Fri, Apr 30, 2021	4.39	4.39	4.15	4.16
6057	NASDAQ	GIFI	Thu, Apr 29, 2021	4.39	4.45	4.35	4.39
6056	NASDAQ	GIFI	Wed, Apr 28, 2021	4.20	4.49	4.18	4.40
6055	NASDAQ	GIFI	Tue, Apr 27, 2021	4.16	4.20	4.16	4.20
6054	NASDAQ	GIFI	Mon, Apr 26, 2021	4.17	4.23	4.16	4.17
6053	NASDAQ	GIFI	Fri, Apr 23, 2021	4.20	4.21	4.07	4.17
6052	NASDAQ	GIFI	Thu, Apr 22, 2021	4.21	4.23	4.14	4.16
6051	NASDAQ	GIFI	Wed, Apr 21, 2021	4.19	4.20	4.12	4.17
6050	NASDAQ	GIFI	Tue, Apr 20, 2021	4.15	4.21	4.05	4.19
6049	NASDAQ	GIFI	Mon, Apr 19, 2021	4.21	4.21	3.81	3.94
6048	NASDAQ	GIFI	Fri, Apr 16, 2021	4.31	4.32	4.06	4.23
6047	NASDAQ	GIFI	Thu, Apr 15, 2021	4.25	4.28	4.25	4.27
6046	NASDAQ	GIFI	Wed, Apr 14, 2021	4.25	4.34	4.22	4.29
6045	NASDAQ	GIFI	Tue, Apr 13, 2021	4.20	4.22	4.06	4.20
6044	NASDAQ	GIFI	Mon, Apr 12, 2021	4.47	4.49	4.15	4.20
6043	NASDAQ	GIFI	Fri, Apr 9, 2021	4.52	4.70	4.37	4.41
6042	NASDAQ	GIFI	Thu, Apr 8, 2021	4.20	4.50	4.05	4.49
6041	NASDAQ	GIFI	Wed, Apr 7, 2021	4.25	4.25	4.15	4.20
6040	NASDAQ	GIFI	Tue, Apr 6, 2021	4.01	4.25	4.00	4.22
6039	NASDAQ	GIFI	Mon, Apr 5, 2021	3.86	3.98	3.81	3.96
6038	NASDAQ	GIFI	Thu, Apr 1, 2021	3.95	4.04	3.74	3.85
6037	NASDAQ	GIFI	Wed, Mar 31, 2021	4.11	4.11	3.81	3.86
6036	NASDAQ	GIFI	Tue, Mar 30, 2021	3.55	4.19	3.54	4.14
6035	NASDAQ	GIFI	Mon, Mar 29, 2021	3.68	3.81	3.54	3.55
6034	NASDAQ	GIFI	Fri, Mar 26, 2021	3.62	3.75	3.60	3.67
6033	NASDAQ	GIFI	Thu, Mar 25, 2021	3.56	3.64	3.55	3.64
6032	NASDAQ	GIFI	Wed, Mar 24, 2021	3.59	3.61	3.56	3.58
6031	NASDAQ	GIFI	Tue, Mar 23, 2021	3.67	3.67	3.54	3.54
6030	NASDAQ	GIFI	Mon, Mar 22, 2021	3.74	3.81	3.62	3.65
6029	NASDAQ	GIFI	Fri, Mar 19, 2021	3.83	3.85	3.62	3.62
6028	NASDAQ	GIFI	Thu, Mar 18, 2021	3.84	3.86	3.80	3.83
6027	NASDAQ	GIFI	Wed, Mar 17, 2021	3.94	3.99	3.81	3.92
6026	NASDAQ	GIFI	Tue, Mar 16, 2021	4.05	4.05	3.89	3.97
6025	NASDAQ	GIFI	Mon, Mar 15, 2021	4.02	4.04	3.91	4.03
6024	NASDAQ	GIFI	Fri, Mar 12, 2021	4.09	4.10	3.91	4.07
6023	NASDAQ	GIFI	Thu, Mar 11, 2021	4.15	4.15	4.02	4.12
6022	NASDAQ	GIFI	Wed, Mar 10, 2021	4.10	4.14	4.01	4.09
6021	NASDAQ	GIFI	Tue, Mar 9, 2021	4.14	4.14	3.99	4.02
6020	NASDAQ	GIFI	Mon, Mar 8, 2021	3.75	4.18	3.75	4.09
6019	NASDAQ	GIFI	Fri, Mar 5, 2021	3.85	3.92	3.70	3.76
6018	NASDAQ	GIFI	Thu, Mar 4, 2021	4.06	4.08	3.77	3.82
6017	NASDAQ	GIFI	Wed, Mar 3, 2021	3.87	4.06	3.86	3.98
6016	NASDAQ	GIFI	Tue, Mar 2, 2021	3.93	4.05	3.80	4.00
6015	NASDAQ	GIFI	Mon, Mar 1, 2021	4.05	4.05	3.91	3.96
6014	NASDAQ	GIFI	Fri, Feb 26, 2021	4.13	4.13	3.97	4.02
6013	NASDAQ	GIFI	Thu, Feb 25, 2021	4.15	4.20	4.02	4.09
6012	NASDAQ	GIFI	Wed, Feb 24, 2021	4.22	4.26	4.10	4.10
6011	NASDAQ	GIFI	Tue, Feb 23, 2021	4.34	4.34	4.10	4.26
6010	NASDAQ	GIFI	Mon, Feb 22, 2021	4.25	4.36	4.20	4.35
6009	NASDAQ	GIFI	Fri, Feb 19, 2021	4.25	4.35	4.22	4.27
6008	NASDAQ	GIFI	Thu, Feb 18, 2021	4.28	4.37	4.19	4.24
6007	NASDAQ	GIFI	Wed, Feb 17, 2021	4.39	4.41	4.27	4.27
6006	NASDAQ	GIFI	Tue, Feb 16, 2021	4.30	4.41	4.30	4.39
6005	NASDAQ	GIFI	Fri, Feb 12, 2021	4.33	4.33	4.20	4.29
6004	NASDAQ	GIFI	Thu, Feb 11, 2021	4.32	4.33	4.22	4.30
6003	NASDAQ	GIFI	Wed, Feb 10, 2021	4.28	4.33	4.20	4.28
6002	NASDAQ	GIFI	Tue, Feb 9, 2021	4.04	4.34	4.04	4.22
6001	NASDAQ	GIFI	Mon, Feb 8, 2021	4.06	4.10	3.98	4.10
6000	NASDAQ	GIFI	Fri, Feb 5, 2021	3.98	4.00	3.93	4.00
5999	NASDAQ	GIFI	Thu, Feb 4, 2021	4.04	4.09	3.91	3.97
5998	NASDAQ	GIFI	Wed, Feb 3, 2021	3.69	4.00	3.66	4.00
5997	NASDAQ	GIFI	Tue, Feb 2, 2021	3.64	3.67	3.60	3.65
5996	NASDAQ	GIFI	Mon, Feb 1, 2021	3.48	3.64	3.37	3.64
5995	NASDAQ	GIFI	Fri, Jan 29, 2021	3.45	3.51	3.39	3.44
5994	NASDAQ	GIFI	Thu, Jan 28, 2021	3.47	3.50	3.36	3.50
5993	NASDAQ	GIFI	Wed, Jan 27, 2021	3.58	3.58	3.45	3.49
5992	NASDAQ	GIFI	Tue, Jan 26, 2021	3.66	3.67	3.61	3.62
5991	NASDAQ	GIFI	Mon, Jan 25, 2021	3.74	3.76	3.55	3.64
5990	NASDAQ	GIFI	Fri, Jan 22, 2021	3.70	3.76	3.64	3.69
5989	NASDAQ	GIFI	Thu, Jan 21, 2021	3.65	3.84	3.65	3.75
5988	NASDAQ	GIFI	Wed, Jan 20, 2021	3.50	3.69	3.50	3.68
5987	NASDAQ	GIFI	Tue, Jan 19, 2021	3.56	3.60	3.40	3.60
5986	NASDAQ	GIFI	Fri, Jan 15, 2021	3.46	3.65	3.46	3.55
5985	NASDAQ	GIFI	Thu, Jan 14, 2021	3.30	3.48	3.30	3.45
5984	NASDAQ	GIFI	Wed, Jan 13, 2021	3.22	3.30	3.17	3.28
5983	NASDAQ	GIFI	Tue, Jan 12, 2021	3.20	3.23	3.12	3.22
5982	NASDAQ	GIFI	Mon, Jan 11, 2021	3.19	3.20	3.18	3.20
5981	NASDAQ	GIFI	Fri, Jan 8, 2021	3.24	3.25	3.20	3.20
5980	NASDAQ	GIFI	Thu, Jan 7, 2021	3.27	3.27	3.23	3.24
5979	NASDAQ	GIFI	Wed, Jan 6, 2021	3.25	3.30	3.21	3.23
5978	NASDAQ	GIFI	Tue, Jan 5, 2021	3.22	3.29	3.22	3.28
5977	NASDAQ	GIFI	Mon, Jan 4, 2021	3.10	3.24	3.10	3.20
5976	NASDAQ	GIFI	Thu, Dec 31, 2020	3.12	3.20	3.03	3.06
5975	NASDAQ	GIFI	Wed, Dec 30, 2020	3.29	3.30	3.07	3.09
5974	NASDAQ	GIFI	Tue, Dec 29, 2020	3.25	3.27	3.20	3.27
5973	NASDAQ	GIFI	Mon, Dec 28, 2020	3.25	3.25	3.20	3.23
5972	NASDAQ	GIFI	Thu, Dec 24, 2020	3.18	3.20	3.16	3.20
5971	NASDAQ	GIFI	Wed, Dec 23, 2020	3.25	3.25	3.15	3.17
5970	NASDAQ	GIFI	Tue, Dec 22, 2020	3.22	3.24	3.13	3.15
5969	NASDAQ	GIFI	Mon, Dec 21, 2020	3.20	3.25	3.12	3.20
5968	NASDAQ	GIFI	Fri, Dec 18, 2020	3.20	3.22	3.17	3.17
5967	NASDAQ	GIFI	Thu, Dec 17, 2020	3.19	3.29	3.10	3.14
5966	NASDAQ	GIFI	Wed, Dec 16, 2020	3.15	3.20	3.09	3.16
5965	NASDAQ	GIFI	Tue, Dec 15, 2020	3.09	3.15	3.07	3.14
5964	NASDAQ	GIFI	Mon, Dec 14, 2020	3.03	3.14	3.00	3.05
5963	NASDAQ	GIFI	Fri, Dec 11, 2020	3.03	3.05	2.98	3.05
5962	NASDAQ	GIFI	Thu, Dec 10, 2020	3.00	3.08	3.00	3.02
5961	NASDAQ	GIFI	Wed, Dec 9, 2020	3.11	3.13	2.92	3.00
5960	NASDAQ	GIFI	Tue, Dec 8, 2020	3.20	3.21	3.04	3.08
5959	NASDAQ	GIFI	Mon, Dec 7, 2020	3.12	3.24	3.07	3.24
5958	NASDAQ	GIFI	Fri, Dec 4, 2020	3.13	3.13	3.06	3.11
5957	NASDAQ	GIFI	Thu, Dec 3, 2020	3.10	3.15	3.08	3.09
5956	NASDAQ	GIFI	Wed, Dec 2, 2020	3.15	3.19	3.08	3.12
5955	NASDAQ	GIFI	Tue, Dec 1, 2020	3.10	3.24	3.10	3.15
5954	NASDAQ	GIFI	Mon, Nov 30, 2020	3.24	3.24	3.05	3.08
5953	NASDAQ	GIFI	Fri, Nov 27, 2020	3.20	3.24	3.17	3.17
5952	NASDAQ	GIFI	Wed, Nov 25, 2020	3.07	3.20	3.07	3.20
5951	NASDAQ	GIFI	Tue, Nov 24, 2020	3.07	3.15	3.05	3.08
5950	NASDAQ	GIFI	Mon, Nov 23, 2020	3.00	3.04	2.97	3.01
5949	NASDAQ	GIFI	Fri, Nov 20, 2020	3.02	3.04	2.96	2.98
5948	NASDAQ	GIFI	Thu, Nov 19, 2020	3.03	3.07	3.00	3.01
5947	NASDAQ	GIFI	Wed, Nov 18, 2020	2.90	3.04	2.89	3.02
5946	NASDAQ	GIFI	Tue, Nov 17, 2020	2.93	2.96	2.89	2.89
5945	NASDAQ	GIFI	Mon, Nov 16, 2020	2.91	2.97	2.89	2.91
5944	NASDAQ	GIFI	Fri, Nov 13, 2020	2.83	2.92	2.83	2.91
5943	NASDAQ	GIFI	Thu, Nov 12, 2020	2.87	2.91	2.81	2.85
5942	NASDAQ	GIFI	Wed, Nov 11, 2020	2.89	2.92	2.85	2.91
5941	NASDAQ	GIFI	Tue, Nov 10, 2020	2.86	2.92	2.84	2.90
5940	NASDAQ	GIFI	Mon, Nov 9, 2020	3.07	3.14	2.86	2.90
5939	NASDAQ	GIFI	Fri, Nov 6, 2020	3.03	3.06	3.00	3.00
5938	NASDAQ	GIFI	Thu, Nov 5, 2020	3.00	3.14	2.93	3.02
5937	NASDAQ	GIFI	Wed, Nov 4, 2020	3.02	3.22	2.95	2.96
5936	NASDAQ	GIFI	Tue, Nov 3, 2020	3.07	3.21	2.90	3.00
5935	NASDAQ	GIFI	Mon, Nov 2, 2020	3.25	3.31	3.25	3.26
5934	NASDAQ	GIFI	Fri, Oct 30, 2020	3.37	3.37	3.26	3.26
5933	NASDAQ	GIFI	Thu, Oct 29, 2020	3.28	3.28	3.25	3.26
5932	NASDAQ	GIFI	Wed, Oct 28, 2020	3.45	3.45	3.26	3.28
5931	NASDAQ	GIFI	Tue, Oct 27, 2020	3.63	3.65	3.43	3.43
5930	NASDAQ	GIFI	Mon, Oct 26, 2020	3.65	3.65	3.55	3.61
5929	NASDAQ	GIFI	Fri, Oct 23, 2020	3.63	3.68	3.56	3.57
5928	NASDAQ	GIFI	Thu, Oct 22, 2020	3.70	3.70	3.61	3.61
5927	NASDAQ	GIFI	Wed, Oct 21, 2020	3.65	3.72	3.56	3.65
5926	NASDAQ	GIFI	Tue, Oct 20, 2020	3.55	3.75	3.45	3.71
5925	NASDAQ	GIFI	Mon, Oct 19, 2020	3.41	3.52	3.41	3.50
5924	NASDAQ	GIFI	Fri, Oct 16, 2020	3.31	3.42	3.31	3.41
5923	NASDAQ	GIFI	Thu, Oct 15, 2020	3.16	3.47	3.16	3.32
5922	NASDAQ	GIFI	Wed, Oct 14, 2020	3.21	3.25	3.19	3.22
5921	NASDAQ	GIFI	Tue, Oct 13, 2020	3.22	3.37	3.03	3.16
5920	NASDAQ	GIFI	Mon, Oct 12, 2020	3.34	3.45	3.24	3.24
5919	NASDAQ	GIFI	Fri, Oct 9, 2020	3.32	3.35	3.28	3.30
5918	NASDAQ	GIFI	Thu, Oct 8, 2020	3.40	3.40	3.28	3.31
5917	NASDAQ	GIFI	Wed, Oct 7, 2020	3.44	3.50	3.30	3.30
5916	NASDAQ	GIFI	Tue, Oct 6, 2020	3.54	3.60	3.44	3.44
5915	NASDAQ	GIFI	Mon, Oct 5, 2020	3.45	3.52	3.41	3.50
5914	NASDAQ	GIFI	Fri, Oct 2, 2020	3.40	3.40	3.35	3.40
5913	NASDAQ	GIFI	Thu, Oct 1, 2020	3.16	3.50	3.16	3.38
5912	NASDAQ	GIFI	Wed, Sep 30, 2020	3.12	3.18	3.12	3.13
5911	NASDAQ	GIFI	Tue, Sep 29, 2020	3.11	3.12	3.07	3.12
5910	NASDAQ	GIFI	Mon, Sep 28, 2020	3.03	3.10	3.03	3.09
5909	NASDAQ	GIFI	Fri, Sep 25, 2020	3.03	3.03	3.02	3.02
5908	NASDAQ	GIFI	Thu, Sep 24, 2020	3.02	3.03	3.01	3.03
5907	NASDAQ	GIFI	Wed, Sep 23, 2020	3.05	3.05	3.01	3.02
5906	NASDAQ	GIFI	Tue, Sep 22, 2020	3.09	3.18	3.04	3.05
5905	NASDAQ	GIFI	Mon, Sep 21, 2020	3.15	3.18	3.02	3.04
5904	NASDAQ	GIFI	Fri, Sep 18, 2020	3.10	3.16	3.10	3.16
5903	NASDAQ	GIFI	Thu, Sep 17, 2020	3.15	3.22	3.14	3.15
5902	NASDAQ	GIFI	Wed, Sep 16, 2020	2.96	3.15	2.96	3.13
5901	NASDAQ	GIFI	Tue, Sep 15, 2020	2.88	3.05	2.88	2.94
5900	NASDAQ	GIFI	Mon, Sep 14, 2020	2.77	2.90	2.75	2.87
5899	NASDAQ	GIFI	Fri, Sep 11, 2020	2.74	2.79	2.73	2.75
5898	NASDAQ	GIFI	Thu, Sep 10, 2020	2.85	2.86	2.73	2.76
5897	NASDAQ	GIFI	Wed, Sep 9, 2020	2.87	2.87	2.85	2.85
5896	NASDAQ	GIFI	Tue, Sep 8, 2020	2.83	2.86	2.81	2.85
5895	NASDAQ	GIFI	Fri, Sep 4, 2020	2.87	2.90	2.82	2.83
5894	NASDAQ	GIFI	Thu, Sep 3, 2020	2.92	2.92	2.80	2.82
5893	NASDAQ	GIFI	Wed, Sep 2, 2020	2.82	2.89	2.80	2.82
5892	NASDAQ	GIFI	Tue, Sep 1, 2020	2.80	2.84	2.77	2.78
5891	NASDAQ	GIFI	Mon, Aug 31, 2020	2.95	2.95	2.76	2.80
5890	NASDAQ	GIFI	Fri, Aug 28, 2020	2.82	2.91	2.81	2.90
5889	NASDAQ	GIFI	Thu, Aug 27, 2020	2.85	2.86	2.73	2.78
5888	NASDAQ	GIFI	Wed, Aug 26, 2020	2.93	2.93	2.82	2.88
5887	NASDAQ	GIFI	Tue, Aug 25, 2020	2.93	2.93	2.85	2.90
5886	NASDAQ	GIFI	Mon, Aug 24, 2020	2.94	2.95	2.92	2.94
5885	NASDAQ	GIFI	Fri, Aug 21, 2020	2.97	2.97	2.92	2.94
5884	NASDAQ	GIFI	Thu, Aug 20, 2020	3.00	3.02	2.98	3.02
5883	NASDAQ	GIFI	Wed, Aug 19, 2020	2.96	3.00	2.94	3.00
5882	NASDAQ	GIFI	Tue, Aug 18, 2020	3.05	3.05	2.96	2.97
5881	NASDAQ	GIFI	Mon, Aug 17, 2020	3.01	3.05	3.01	3.03
5880	NASDAQ	GIFI	Fri, Aug 14, 2020	3.04	3.05	2.98	3.04
5879	NASDAQ	GIFI	Thu, Aug 13, 2020	2.97	3.04	2.97	3.04
5878	NASDAQ	GIFI	Wed, Aug 12, 2020	3.04	3.04	2.95	2.98
5877	NASDAQ	GIFI	Tue, Aug 11, 2020	3.10	3.14	3.01	3.01
5876	NASDAQ	GIFI	Mon, Aug 10, 2020	3.06	3.11	3.06	3.08
5875	NASDAQ	GIFI	Fri, Aug 7, 2020	3.11	3.11	3.00	3.02
5874	NASDAQ	GIFI	Thu, Aug 6, 2020	3.11	3.14	3.08	3.10
5873	NASDAQ	GIFI	Wed, Aug 5, 2020	3.18	3.19	3.11	3.15
5872	NASDAQ	GIFI	Tue, Aug 4, 2020	3.03	3.19	3.02	3.14
5871	NASDAQ	GIFI	Mon, Aug 3, 2020	2.96	3.05	2.96	3.05
5870	NASDAQ	GIFI	Fri, Jul 31, 2020	2.99	2.99	2.95	2.96
5869	NASDAQ	GIFI	Thu, Jul 30, 2020	3.00	3.00	2.95	2.95
5868	NASDAQ	GIFI	Wed, Jul 29, 2020	2.95	3.03	2.94	3.02
5867	NASDAQ	GIFI	Tue, Jul 28, 2020	2.95	3.03	2.94	2.95
5866	NASDAQ	GIFI	Mon, Jul 27, 2020	2.97	3.01	2.93	2.93
5865	NASDAQ	GIFI	Fri, Jul 24, 2020	2.98	3.04	2.95	2.95
5864	NASDAQ	GIFI	Thu, Jul 23, 2020	3.11	3.17	3.00	3.01
5863	NASDAQ	GIFI	Wed, Jul 22, 2020	3.05	3.13	3.05	3.09
5862	NASDAQ	GIFI	Tue, Jul 21, 2020	3.09	3.17	3.08	3.10
5861	NASDAQ	GIFI	Mon, Jul 20, 2020	3.10	3.17	3.07	3.11
5860	NASDAQ	GIFI	Fri, Jul 17, 2020	3.05	3.11	3.05	3.10
5859	NASDAQ	GIFI	Thu, Jul 16, 2020	3.15	3.19	3.08	3.11
5858	NASDAQ	GIFI	Wed, Jul 15, 2020	3.06	3.18	3.06	3.16
5857	NASDAQ	GIFI	Tue, Jul 14, 2020	2.95	3.10	2.92	3.06
5856	NASDAQ	GIFI	Mon, Jul 13, 2020	3.07	3.09	2.92	2.92
5855	NASDAQ	GIFI	Fri, Jul 10, 2020	3.10	3.22	3.01	3.07
5854	NASDAQ	GIFI	Thu, Jul 9, 2020	3.14	3.19	3.03	3.11
5853	NASDAQ	GIFI	Wed, Jul 8, 2020	3.10	3.17	3.10	3.13
5852	NASDAQ	GIFI	Tue, Jul 7, 2020	3.29	3.29	3.04	3.19
5851	NASDAQ	GIFI	Mon, Jul 6, 2020	3.11	3.83	3.11	3.21
5850	NASDAQ	GIFI	Thu, Jul 2, 2020	3.01	3.11	3.01	3.09
5849	NASDAQ	GIFI	Wed, Jul 1, 2020	3.07	3.18	3.00	3.00
5848	NASDAQ	GIFI	Tue, Jun 30, 2020	2.96	3.07	2.96	3.07
5847	NASDAQ	GIFI	Mon, Jun 29, 2020	3.18	3.22	2.96	2.96
5846	NASDAQ	GIFI	Fri, Jun 26, 2020	2.97	3.11	2.94	3.09
5845	NASDAQ	GIFI	Thu, Jun 25, 2020	3.02	3.08	2.92	2.98
5844	NASDAQ	GIFI	Wed, Jun 24, 2020	3.00	3.03	2.98	2.98
5843	NASDAQ	GIFI	Tue, Jun 23, 2020	3.10	3.10	2.99	3.00
5842	NASDAQ	GIFI	Mon, Jun 22, 2020	3.02	3.13	2.99	2.99
5841	NASDAQ	GIFI	Fri, Jun 19, 2020	3.04	3.08	3.00	3.05
5840	NASDAQ	GIFI	Thu, Jun 18, 2020	3.01	3.07	3.00	3.03
5839	NASDAQ	GIFI	Wed, Jun 17, 2020	3.05	3.09	3.00	3.02
5838	NASDAQ	GIFI	Tue, Jun 16, 2020	3.34	3.41	3.05	3.05
5837	NASDAQ	GIFI	Mon, Jun 15, 2020	3.12	3.12	2.99	3.06
5836	NASDAQ	GIFI	Fri, Jun 12, 2020	3.04	3.12	3.03	3.12
5835	NASDAQ	GIFI	Thu, Jun 11, 2020	3.20	3.20	2.96	3.00
5834	NASDAQ	GIFI	Wed, Jun 10, 2020	3.33	3.35	3.25	3.33
5833	NASDAQ	GIFI	Tue, Jun 9, 2020	3.46	3.48	3.10	3.30
5832	NASDAQ	GIFI	Mon, Jun 8, 2020	3.24	3.44	3.15	3.40
5831	NASDAQ	GIFI	Fri, Jun 5, 2020	3.06	3.24	3.02	3.14
5830	NASDAQ	GIFI	Thu, Jun 4, 2020	3.00	3.06	2.96	3.02
5829	NASDAQ	GIFI	Wed, Jun 3, 2020	3.03	3.03	2.89	2.99
5828	NASDAQ	GIFI	Tue, Jun 2, 2020	3.03	3.03	2.98	2.99
5827	NASDAQ	GIFI	Mon, Jun 1, 2020	3.02	3.06	2.99	3.00
5826	NASDAQ	GIFI	Fri, May 29, 2020	2.98	3.01	2.98	2.99
5825	NASDAQ	GIFI	Thu, May 28, 2020	2.98	3.00	2.95	2.98
5824	NASDAQ	GIFI	Wed, May 27, 2020	2.94	2.99	2.90	2.96
5823	NASDAQ	GIFI	Tue, May 26, 2020	2.95	2.96	2.85	2.87
5822	NASDAQ	GIFI	Fri, May 22, 2020	2.91	2.99	2.85	2.91
5821	NASDAQ	GIFI	Thu, May 21, 2020	2.83	2.95	2.78	2.91
5820	NASDAQ	GIFI	Wed, May 20, 2020	2.83	2.83	2.76	2.80
5819	NASDAQ	GIFI	Tue, May 19, 2020	2.75	2.76	2.67	2.71
5818	NASDAQ	GIFI	Mon, May 18, 2020	2.87	2.90	2.72	2.72
5817	NASDAQ	GIFI	Fri, May 15, 2020	2.84	2.87	2.78	2.82
5816	NASDAQ	GIFI	Thu, May 14, 2020	2.92	2.92	2.75	2.83
5815	NASDAQ	GIFI	Wed, May 13, 2020	2.92	2.92	2.76	2.87
5814	NASDAQ	GIFI	Tue, May 12, 2020	3.03	3.03	2.91	2.95
5813	NASDAQ	GIFI	Mon, May 11, 2020	3.03	3.09	2.92	3.03
5812	NASDAQ	GIFI	Fri, May 8, 2020	3.13	3.17	2.91	3.03
5811	NASDAQ	GIFI	Thu, May 7, 2020	2.91	3.35	2.91	3.05
5810	NASDAQ	GIFI	Wed, May 6, 2020	2.91	2.95	2.82	2.86
5809	NASDAQ	GIFI	Tue, May 5, 2020	3.04	3.04	2.91	2.92
5808	NASDAQ	GIFI	Mon, May 4, 2020	2.95	3.00	2.88	2.99
5807	NASDAQ	GIFI	Fri, May 1, 2020	3.05	3.05	2.94	2.96
5806	NASDAQ	GIFI	Thu, Apr 30, 2020	2.99	3.06	2.95	3.02
5805	NASDAQ	GIFI	Wed, Apr 29, 2020	3.30	3.30	2.90	3.04
5804	NASDAQ	GIFI	Tue, Apr 28, 2020	3.08	3.17	3.00	3.07
5803	NASDAQ	GIFI	Mon, Apr 27, 2020	2.91	3.15	2.89	3.02
5802	NASDAQ	GIFI	Fri, Apr 24, 2020	3.04	3.04	2.85	2.89
5801	NASDAQ	GIFI	Thu, Apr 23, 2020	3.01	3.08	2.97	3.03
5800	NASDAQ	GIFI	Wed, Apr 22, 2020	3.08	3.17	2.92	2.94
5799	NASDAQ	GIFI	Tue, Apr 21, 2020	2.99	3.04	2.91	2.96
5798	NASDAQ	GIFI	Mon, Apr 20, 2020	3.19	3.19	2.98	3.03
5797	NASDAQ	GIFI	Fri, Apr 17, 2020	3.12	3.25	3.06	3.13
5796	NASDAQ	GIFI	Thu, Apr 16, 2020	3.12	3.24	3.08	3.11
5795	NASDAQ	GIFI	Wed, Apr 15, 2020	3.13	3.19	3.09	3.13
5794	NASDAQ	GIFI	Tue, Apr 14, 2020	3.21	3.31	3.09	3.13
5793	NASDAQ	GIFI	Mon, Apr 13, 2020	3.21	3.21	3.01	3.16
5792	NASDAQ	GIFI	Thu, Apr 9, 2020	3.18	3.25	3.04	3.21
5791	NASDAQ	GIFI	Wed, Apr 8, 2020	2.91	2.99	2.86	2.92
5790	NASDAQ	GIFI	Tue, Apr 7, 2020	3.16	3.16	2.84	2.93
5789	NASDAQ	GIFI	Mon, Apr 6, 2020	2.94	3.10	2.84	2.98
5788	NASDAQ	GIFI	Fri, Apr 3, 2020	2.95	2.95	2.70	2.81
5787	NASDAQ	GIFI	Thu, Apr 2, 2020	2.91	3.00	2.82	2.89
5786	NASDAQ	GIFI	Wed, Apr 1, 2020	2.99	3.00	2.85	2.95
5785	NASDAQ	GIFI	Tue, Mar 31, 2020	3.09	3.09	2.96	3.00
5784	NASDAQ	GIFI	Mon, Mar 30, 2020	3.18	3.19	3.01	3.01
5783	NASDAQ	GIFI	Fri, Mar 27, 2020	3.33	3.35	3.05	3.10
5782	NASDAQ	GIFI	Thu, Mar 26, 2020	3.22	3.31	3.07	3.26
5781	NASDAQ	GIFI	Wed, Mar 25, 2020	3.35	3.36	2.99	3.10
5780	NASDAQ	GIFI	Tue, Mar 24, 2020	3.29	3.36	3.00	3.31
5779	NASDAQ	GIFI	Mon, Mar 23, 2020	3.53	3.67	3.01	3.25
5778	NASDAQ	GIFI	Fri, Mar 20, 2020	3.10	3.52	2.88	3.52
5777	NASDAQ	GIFI	Thu, Mar 19, 2020	3.03	3.17	2.99	3.10
5776	NASDAQ	GIFI	Wed, Mar 18, 2020	3.34	3.34	3.02	3.08
5775	NASDAQ	GIFI	Tue, Mar 17, 2020	3.65	3.65	3.37	3.37
5774	NASDAQ	GIFI	Mon, Mar 16, 2020	3.75	3.84	3.62	3.66
5773	NASDAQ	GIFI	Fri, Mar 13, 2020	3.73	3.90	3.70	3.84
5772	NASDAQ	GIFI	Thu, Mar 12, 2020	3.75	3.82	3.68	3.79
5771	NASDAQ	GIFI	Wed, Mar 11, 2020	3.71	3.88	3.65	3.74
5770	NASDAQ	GIFI	Tue, Mar 10, 2020	3.81	3.95	3.78	3.82
5769	NASDAQ	GIFI	Mon, Mar 9, 2020	3.70	4.05	3.70	3.80
5768	NASDAQ	GIFI	Fri, Mar 6, 2020	4.14	4.24	4.08	4.08
5767	NASDAQ	GIFI	Thu, Mar 5, 2020	4.23	4.39	4.20	4.22
5766	NASDAQ	GIFI	Wed, Mar 4, 2020	4.38	4.50	4.32	4.45
5765	NASDAQ	GIFI	Tue, Mar 3, 2020	4.41	4.41	4.23	4.41
5764	NASDAQ	GIFI	Mon, Mar 2, 2020	4.42	4.43	4.29	4.35
5763	NASDAQ	GIFI	Fri, Feb 28, 2020	4.40	4.60	4.40	4.45
5762	NASDAQ	GIFI	Thu, Feb 27, 2020	4.51	4.57	4.46	4.46
5761	NASDAQ	GIFI	Wed, Feb 26, 2020	4.60	4.65	4.52	4.55
5760	NASDAQ	GIFI	Tue, Feb 25, 2020	4.72	4.74	4.58	4.58
5759	NASDAQ	GIFI	Mon, Feb 24, 2020	4.72	4.80	4.71	4.71
5758	NASDAQ	GIFI	Fri, Feb 21, 2020	4.85	4.85	4.71	4.81
5757	NASDAQ	GIFI	Thu, Feb 20, 2020	4.86	4.94	4.83	4.87
5756	NASDAQ	GIFI	Wed, Feb 19, 2020	4.85	4.91	4.81	4.88
5755	NASDAQ	GIFI	Tue, Feb 18, 2020	4.82	4.92	4.76	4.85
5754	NASDAQ	GIFI	Fri, Feb 14, 2020	4.77	4.85	4.77	4.85
5753	NASDAQ	GIFI	Thu, Feb 13, 2020	4.82	4.87	4.80	4.86
5752	NASDAQ	GIFI	Wed, Feb 12, 2020	4.80	4.93	4.80	4.88
5751	NASDAQ	GIFI	Tue, Feb 11, 2020	4.80	4.86	4.77	4.83
5750	NASDAQ	GIFI	Mon, Feb 10, 2020	4.81	4.82	4.71	4.82
5749	NASDAQ	GIFI	Fri, Feb 7, 2020	4.85	4.86	4.72	4.82
5748	NASDAQ	GIFI	Thu, Feb 6, 2020	4.91	4.98	4.80	4.81
5747	NASDAQ	GIFI	Wed, Feb 5, 2020	4.94	5.04	4.92	4.97
5746	NASDAQ	GIFI	Tue, Feb 4, 2020	4.96	4.99	4.90	4.90
5745	NASDAQ	GIFI	Mon, Feb 3, 2020	5.03	5.09	4.95	4.97
5744	NASDAQ	GIFI	Fri, Jan 31, 2020	4.99	5.10	4.91	5.10
5743	NASDAQ	GIFI	Thu, Jan 30, 2020	5.01	5.08	4.92	4.97
5742	NASDAQ	GIFI	Wed, Jan 29, 2020	4.99	5.02	4.94	5.01
5741	NASDAQ	GIFI	Tue, Jan 28, 2020	5.06	5.12	5.02	5.05
5740	NASDAQ	GIFI	Mon, Jan 27, 2020	5.01	5.16	5.01	5.05
5739	NASDAQ	GIFI	Fri, Jan 24, 2020	5.18	5.18	5.02	5.12
5738	NASDAQ	GIFI	Thu, Jan 23, 2020	5.17	5.30	5.03	5.14
5737	NASDAQ	GIFI	Wed, Jan 22, 2020	5.15	5.26	5.10	5.13
5736	NASDAQ	GIFI	Tue, Jan 21, 2020	5.26	5.32	5.16	5.24
5735	NASDAQ	GIFI	Fri, Jan 17, 2020	5.28	5.31	5.19	5.25
5734	NASDAQ	GIFI	Thu, Jan 16, 2020	5.36	5.40	5.30	5.30
5733	NASDAQ	GIFI	Wed, Jan 15, 2020	5.27	5.38	5.16	5.36
5732	NASDAQ	GIFI	Tue, Jan 14, 2020	5.16	5.28	5.12	5.25
5731	NASDAQ	GIFI	Mon, Jan 13, 2020	5.19	5.25	5.16	5.20
5730	NASDAQ	GIFI	Fri, Jan 10, 2020	5.28	5.39	5.12	5.22
5729	NASDAQ	GIFI	Thu, Jan 9, 2020	5.50	5.54	5.18	5.22
5728	NASDAQ	GIFI	Wed, Jan 8, 2020	5.61	5.72	5.44	5.54
5727	NASDAQ	GIFI	Tue, Jan 7, 2020	5.75	5.87	5.60	5.64
5726	NASDAQ	GIFI	Mon, Jan 6, 2020	5.16	5.99	5.16	5.91
5725	NASDAQ	GIFI	Fri, Jan 3, 2020	5.14	5.25	5.06	5.20
5724	NASDAQ	GIFI	Thu, Jan 2, 2020	5.12	5.22	5.06	5.15
5723	NASDAQ	GIFI	Tue, Dec 31, 2019	5.06	5.14	5.04	5.07
5722	NASDAQ	GIFI	Mon, Dec 30, 2019	5.05	5.17	5.00	5.03
5721	NASDAQ	GIFI	Fri, Dec 27, 2019	5.06	5.20	5.06	5.06
5720	NASDAQ	GIFI	Thu, Dec 26, 2019	5.14	5.23	5.06	5.09
5719	NASDAQ	GIFI	Tue, Dec 24, 2019	5.01	5.12	4.94	5.12
5718	NASDAQ	GIFI	Mon, Dec 23, 2019	5.04	5.10	5.01	5.05
5717	NASDAQ	GIFI	Fri, Dec 20, 2019	4.99	5.13	4.99	5.05
5716	NASDAQ	GIFI	Thu, Dec 19, 2019	5.09	5.21	4.92	5.05
5715	NASDAQ	GIFI	Wed, Dec 18, 2019	5.15	5.16	5.06	5.09
5714	NASDAQ	GIFI	Tue, Dec 17, 2019	5.07	5.20	5.06	5.15
5713	NASDAQ	GIFI	Mon, Dec 16, 2019	5.11	5.27	5.05	5.08
5712	NASDAQ	GIFI	Fri, Dec 13, 2019	5.08	5.17	5.01	5.03
5711	NASDAQ	GIFI	Thu, Dec 12, 2019	5.08	5.24	5.02	5.04
5710	NASDAQ	GIFI	Wed, Dec 11, 2019	5.10	5.14	5.03	5.08
5709	NASDAQ	GIFI	Tue, Dec 10, 2019	5.14	5.19	5.10	5.11
5708	NASDAQ	GIFI	Mon, Dec 9, 2019	5.00	5.22	5.00	5.17
5707	NASDAQ	GIFI	Fri, Dec 6, 2019	4.98	5.29	4.98	5.00
5706	NASDAQ	GIFI	Thu, Dec 5, 2019	5.00	5.07	4.95	5.00
5705	NASDAQ	GIFI	Wed, Dec 4, 2019	5.09	5.14	4.95	4.97
5704	NASDAQ	GIFI	Tue, Dec 3, 2019	5.16	5.18	5.02	5.12
5703	NASDAQ	GIFI	Mon, Dec 2, 2019	5.41	5.43	5.05	5.08
5702	NASDAQ	GIFI	Fri, Nov 29, 2019	5.44	5.52	5.30	5.44
5701	NASDAQ	GIFI	Wed, Nov 27, 2019	5.39	5.46	5.19	5.42
5700	NASDAQ	GIFI	Tue, Nov 26, 2019	5.30	5.54	5.29	5.42
5699	NASDAQ	GIFI	Mon, Nov 25, 2019	5.10	5.39	5.07	5.35
5698	NASDAQ	GIFI	Fri, Nov 22, 2019	4.85	5.10	4.84	5.05
5697	NASDAQ	GIFI	Thu, Nov 21, 2019	4.54	4.81	4.40	4.75
5696	NASDAQ	GIFI	Wed, Nov 20, 2019	4.50	4.60	4.45	4.49
5695	NASDAQ	GIFI	Tue, Nov 19, 2019	4.35	4.61	4.35	4.54
5694	NASDAQ	GIFI	Mon, Nov 18, 2019	4.49	4.55	4.37	4.37
5693	NASDAQ	GIFI	Fri, Nov 15, 2019	4.36	4.49	4.36	4.47
5692	NASDAQ	GIFI	Thu, Nov 14, 2019	4.28	4.46	4.25	4.39
5691	NASDAQ	GIFI	Wed, Nov 13, 2019	4.30	4.38	4.25	4.30
5690	NASDAQ	GIFI	Tue, Nov 12, 2019	4.43	4.45	4.25	4.34
5689	NASDAQ	GIFI	Mon, Nov 11, 2019	4.49	4.54	4.38	4.48
5688	NASDAQ	GIFI	Fri, Nov 8, 2019	4.66	4.67	4.45	4.47
5687	NASDAQ	GIFI	Thu, Nov 7, 2019	4.83	4.92	4.66	4.69
5686	NASDAQ	GIFI	Wed, Nov 6, 2019	4.92	4.97	4.71	4.80
5685	NASDAQ	GIFI	Tue, Nov 5, 2019	5.22	5.29	4.90	4.97
5684	NASDAQ	GIFI	Mon, Nov 4, 2019	5.40	5.55	5.40	5.45
5683	NASDAQ	GIFI	Fri, Nov 1, 2019	5.23	5.43	5.23	5.37
5682	NASDAQ	GIFI	Thu, Oct 31, 2019	5.30	5.30	5.13	5.24
5681	NASDAQ	GIFI	Wed, Oct 30, 2019	5.46	5.47	5.21	5.34
5680	NASDAQ	GIFI	Tue, Oct 29, 2019	5.40	5.53	5.39	5.49
5679	NASDAQ	GIFI	Mon, Oct 28, 2019	5.35	5.45	5.35	5.37
5678	NASDAQ	GIFI	Fri, Oct 25, 2019	5.27	5.38	5.27	5.34
5677	NASDAQ	GIFI	Thu, Oct 24, 2019	5.45	5.45	5.32	5.35
5676	NASDAQ	GIFI	Wed, Oct 23, 2019	5.45	5.54	5.42	5.48
5675	NASDAQ	GIFI	Tue, Oct 22, 2019	5.56	5.67	5.45	5.56
5674	NASDAQ	GIFI	Mon, Oct 21, 2019	5.57	5.64	5.51	5.59
5673	NASDAQ	GIFI	Fri, Oct 18, 2019	5.41	5.60	5.40	5.57
5672	NASDAQ	GIFI	Thu, Oct 17, 2019	5.61	5.69	5.38	5.39
5671	NASDAQ	GIFI	Wed, Oct 16, 2019	5.56	5.74	5.54	5.66
5670	NASDAQ	GIFI	Tue, Oct 15, 2019	5.61	5.64	5.43	5.51
5669	NASDAQ	GIFI	Mon, Oct 14, 2019	5.41	5.66	5.40	5.64
5668	NASDAQ	GIFI	Fri, Oct 11, 2019	5.43	5.48	5.35	5.43
5667	NASDAQ	GIFI	Thu, Oct 10, 2019	5.24	5.44	5.17	5.41
5666	NASDAQ	GIFI	Wed, Oct 9, 2019	5.18	5.24	5.04	5.19
5665	NASDAQ	GIFI	Tue, Oct 8, 2019	4.93	5.22	4.77	5.18
5664	NASDAQ	GIFI	Mon, Oct 7, 2019	5.10	5.29	4.89	4.91
5663	NASDAQ	GIFI	Fri, Oct 4, 2019	5.08	5.19	4.97	5.13
5662	NASDAQ	GIFI	Thu, Oct 3, 2019	5.15	5.28	5.10	5.10
5661	NASDAQ	GIFI	Wed, Oct 2, 2019	5.12	5.20	5.09	5.15
5660	NASDAQ	GIFI	Tue, Oct 1, 2019	5.33	5.34	4.95	5.07
5659	NASDAQ	GIFI	Mon, Sep 30, 2019	5.53	5.53	5.26	5.35
5658	NASDAQ	GIFI	Fri, Sep 27, 2019	4.86	5.59	4.82	5.59
5657	NASDAQ	GIFI	Thu, Sep 26, 2019	5.80	5.80	5.60	5.66
5656	NASDAQ	GIFI	Wed, Sep 25, 2019	5.75	5.85	5.63	5.72
5655	NASDAQ	GIFI	Tue, Sep 24, 2019	5.84	5.87	5.70	5.73
5654	NASDAQ	GIFI	Mon, Sep 23, 2019	5.73	5.90	5.71	5.80
5653	NASDAQ	GIFI	Fri, Sep 20, 2019	5.85	5.90	5.71	5.77
5652	NASDAQ	GIFI	Thu, Sep 19, 2019	5.97	6.03	5.82	5.85
5651	NASDAQ	GIFI	Wed, Sep 18, 2019	6.11	6.22	5.95	6.00
5650	NASDAQ	GIFI	Tue, Sep 17, 2019	6.18	6.25	6.05	6.18
5649	NASDAQ	GIFI	Mon, Sep 16, 2019	6.25	6.33	6.12	6.23
5648	NASDAQ	GIFI	Fri, Sep 13, 2019	6.30	6.30	6.06	6.18
5647	NASDAQ	GIFI	Thu, Sep 12, 2019	6.30	6.35	6.17	6.24
5646	NASDAQ	GIFI	Wed, Sep 11, 2019	6.22	6.39	6.12	6.32
5645	NASDAQ	GIFI	Tue, Sep 10, 2019	6.28	6.28	5.95	6.13
5644	NASDAQ	GIFI	Mon, Sep 9, 2019	6.20	6.29	5.88	6.05
5643	NASDAQ	GIFI	Fri, Sep 6, 2019	6.18	6.27	6.15	6.19
5642	NASDAQ	GIFI	Thu, Sep 5, 2019	6.08	6.17	5.92	6.13
5641	NASDAQ	GIFI	Wed, Sep 4, 2019	6.06	6.30	6.01	6.08
5640	NASDAQ	GIFI	Tue, Sep 3, 2019	6.35	6.36	6.08	6.08
5639	NASDAQ	GIFI	Fri, Aug 30, 2019	6.13	6.38	6.00	6.33
5638	NASDAQ	GIFI	Thu, Aug 29, 2019	6.02	6.64	5.98	6.08
5637	NASDAQ	GIFI	Wed, Aug 28, 2019	6.30	6.52	6.01	6.01
5636	NASDAQ	GIFI	Tue, Aug 27, 2019	6.48	6.55	6.17	6.27
5635	NASDAQ	GIFI	Mon, Aug 26, 2019	6.59	6.59	6.43	6.47
5634	NASDAQ	GIFI	Fri, Aug 23, 2019	6.56	6.74	6.48	6.54
5633	NASDAQ	GIFI	Thu, Aug 22, 2019	6.88	6.90	6.64	6.65
5632	NASDAQ	GIFI	Wed, Aug 21, 2019	6.80	6.80	6.60	6.69
5631	NASDAQ	GIFI	Tue, Aug 20, 2019	6.54	6.88	6.47	6.55
5630	NASDAQ	GIFI	Mon, Aug 19, 2019	6.83	6.95	6.51	6.51
5629	NASDAQ	GIFI	Fri, Aug 16, 2019	6.82	6.82	6.50	6.55
5628	NASDAQ	GIFI	Thu, Aug 15, 2019	6.62	6.81	6.46	6.50
5627	NASDAQ	GIFI	Wed, Aug 14, 2019	6.80	6.85	6.62	6.65
5626	NASDAQ	GIFI	Tue, Aug 13, 2019	6.68	6.97	6.65	6.89
5625	NASDAQ	GIFI	Mon, Aug 12, 2019	6.85	6.88	6.60	6.73
5624	NASDAQ	GIFI	Fri, Aug 9, 2019	6.75	7.08	6.75	6.82
5623	NASDAQ	GIFI	Thu, Aug 8, 2019	7.07	7.07	6.99	6.99
5622	NASDAQ	GIFI	Wed, Aug 7, 2019	6.97	7.10	6.84	7.00
5621	NASDAQ	GIFI	Tue, Aug 6, 2019	6.70	7.17	6.60	6.99
5620	NASDAQ	GIFI	Mon, Aug 5, 2019	6.89	7.04	6.79	6.80
5619	NASDAQ	GIFI	Fri, Aug 2, 2019	7.14	7.18	6.98	6.99
5618	NASDAQ	GIFI	Thu, Aug 1, 2019	7.19	7.20	7.07	7.20
5617	NASDAQ	GIFI	Wed, Jul 31, 2019	7.42	7.42	7.09	7.16
5616	NASDAQ	GIFI	Tue, Jul 30, 2019	6.78	7.05	6.76	6.99
5615	NASDAQ	GIFI	Mon, Jul 29, 2019	7.00	7.08	6.73	6.76
5614	NASDAQ	GIFI	Fri, Jul 26, 2019	7.07	7.12	6.93	6.93
5613	NASDAQ	GIFI	Thu, Jul 25, 2019	7.14	7.30	7.03	7.03
5612	NASDAQ	GIFI	Wed, Jul 24, 2019	7.27	7.35	7.23	7.25
5611	NASDAQ	GIFI	Tue, Jul 23, 2019	7.21	7.37	7.09	7.26
5610	NASDAQ	GIFI	Mon, Jul 22, 2019	7.03	7.20	7.03	7.18
5609	NASDAQ	GIFI	Fri, Jul 19, 2019	6.75	7.18	6.75	7.05
5608	NASDAQ	GIFI	Thu, Jul 18, 2019	7.30	7.30	6.90	6.94
5607	NASDAQ	GIFI	Wed, Jul 17, 2019	7.28	7.34	6.97	6.98
5606	NASDAQ	GIFI	Tue, Jul 16, 2019	7.08	7.30	6.92	7.21
5605	NASDAQ	GIFI	Mon, Jul 15, 2019	7.32	7.32	6.75	6.87
5604	NASDAQ	GIFI	Fri, Jul 12, 2019	6.87	7.00	6.87	6.95
5603	NASDAQ	GIFI	Thu, Jul 11, 2019	6.86	7.00	6.80	6.93
5602	NASDAQ	GIFI	Wed, Jul 10, 2019	6.85	6.99	6.80	6.85
5601	NASDAQ	GIFI	Tue, Jul 9, 2019	6.88	6.93	6.69	6.84
5600	NASDAQ	GIFI	Mon, Jul 8, 2019	6.95	6.95	6.84	6.94
5599	NASDAQ	GIFI	Fri, Jul 5, 2019	6.95	7.00	6.80	6.88
5598	NASDAQ	GIFI	Wed, Jul 3, 2019	7.07	7.08	6.88	6.95
5597	NASDAQ	GIFI	Tue, Jul 2, 2019	7.15	7.15	6.93	7.05
5596	NASDAQ	GIFI	Mon, Jul 1, 2019	7.26	7.26	7.00	7.14
5595	NASDAQ	GIFI	Fri, Jun 28, 2019	7.20	7.40	6.38	7.10
5594	NASDAQ	GIFI	Thu, Jun 27, 2019	7.20	7.35	7.18	7.25
5593	NASDAQ	GIFI	Wed, Jun 26, 2019	7.28	7.45	7.15	7.18
5592	NASDAQ	GIFI	Tue, Jun 25, 2019	7.34	7.47	7.25	7.34
5591	NASDAQ	GIFI	Mon, Jun 24, 2019	7.50	7.50	7.27	7.41
5590	NASDAQ	GIFI	Fri, Jun 21, 2019	7.40	7.48	7.32	7.42
5589	NASDAQ	GIFI	Thu, Jun 20, 2019	7.52	7.60	7.35	7.49
5588	NASDAQ	GIFI	Wed, Jun 19, 2019	7.60	7.60	7.29	7.43
5587	NASDAQ	GIFI	Tue, Jun 18, 2019	7.43	7.43	7.34	7.43
5586	NASDAQ	GIFI	Mon, Jun 17, 2019	7.30	7.47	7.29	7.35
5585	NASDAQ	GIFI	Fri, Jun 14, 2019	7.64	7.67	7.32	7.36
5584	NASDAQ	GIFI	Thu, Jun 13, 2019	7.45	7.64	7.45	7.52
5583	NASDAQ	GIFI	Wed, Jun 12, 2019	7.78	7.78	7.35	7.35
5582	NASDAQ	GIFI	Tue, Jun 11, 2019	7.62	7.76	7.55	7.66
5581	NASDAQ	GIFI	Mon, Jun 10, 2019	7.65	7.89	7.49	7.69
5580	NASDAQ	GIFI	Fri, Jun 7, 2019	7.84	8.70	7.78	7.80
5579	NASDAQ	GIFI	Thu, Jun 6, 2019	7.93	8.04	7.71	7.77
5578	NASDAQ	GIFI	Wed, Jun 5, 2019	7.72	7.84	7.62	7.76
5577	NASDAQ	GIFI	Tue, Jun 4, 2019	7.94	7.97	7.68	7.84
5576	NASDAQ	GIFI	Mon, Jun 3, 2019	8.48	8.48	7.90	7.95
5575	NASDAQ	GIFI	Fri, May 31, 2019	8.12	8.14	7.90	8.00
5574	NASDAQ	GIFI	Thu, May 30, 2019	8.02	8.59	8.02	8.02
5573	NASDAQ	GIFI	Wed, May 29, 2019	8.26	8.42	8.15	8.24
5572	NASDAQ	GIFI	Tue, May 28, 2019	8.24	8.43	8.11	8.24
5571	NASDAQ	GIFI	Fri, May 24, 2019	8.21	8.22	8.08	8.16
5570	NASDAQ	GIFI	Thu, May 23, 2019	8.32	8.32	8.00	8.10
5569	NASDAQ	GIFI	Wed, May 22, 2019	8.54	8.58	8.20	8.33
5568	NASDAQ	GIFI	Tue, May 21, 2019	8.56	8.73	8.53	8.65
5567	NASDAQ	GIFI	Mon, May 20, 2019	8.91	8.91	8.44	8.55
5566	NASDAQ	GIFI	Fri, May 17, 2019	8.60	8.79	8.60	8.69
5565	NASDAQ	GIFI	Thu, May 16, 2019	8.42	8.71	8.40	8.67
5564	NASDAQ	GIFI	Wed, May 15, 2019	8.34	8.90	8.34	8.44
5563	NASDAQ	GIFI	Tue, May 14, 2019	8.36	8.78	8.30	8.40
5562	NASDAQ	GIFI	Mon, May 13, 2019	8.20	8.47	8.20	8.37
5561	NASDAQ	GIFI	Fri, May 10, 2019	8.55	8.62	8.32	8.38
5560	NASDAQ	GIFI	Thu, May 9, 2019	8.42	8.57	8.40	8.55
5559	NASDAQ	GIFI	Wed, May 8, 2019	8.59	8.65	8.36	8.46
5558	NASDAQ	GIFI	Tue, May 7, 2019	8.46	8.88	8.26	8.56
5557	NASDAQ	GIFI	Mon, May 6, 2019	8.54	8.61	8.22	8.23
5556	NASDAQ	GIFI	Fri, May 3, 2019	8.30	8.56	8.28	8.38
5555	NASDAQ	GIFI	Thu, May 2, 2019	8.56	8.61	8.20	8.27
5554	NASDAQ	GIFI	Wed, May 1, 2019	8.60	8.63	8.35	8.35
5553	NASDAQ	GIFI	Tue, Apr 30, 2019	8.70	8.87	8.35	8.60
5552	NASDAQ	GIFI	Mon, Apr 29, 2019	8.79	8.81	8.59	8.73
5551	NASDAQ	GIFI	Fri, Apr 26, 2019	8.65	8.65	8.39	8.54
5550	NASDAQ	GIFI	Thu, Apr 25, 2019	8.52	8.71	8.39	8.46
5549	NASDAQ	GIFI	Wed, Apr 24, 2019	8.83	8.91	8.69	8.70
5548	NASDAQ	GIFI	Tue, Apr 23, 2019	9.04	9.04	8.68	8.94
5547	NASDAQ	GIFI	Mon, Apr 22, 2019	8.97	8.97	8.73	8.96
5546	NASDAQ	GIFI	Thu, Apr 18, 2019	8.59	8.80	8.59	8.77
5545	NASDAQ	GIFI	Wed, Apr 17, 2019	8.75	8.80	8.30	8.50
5544	NASDAQ	GIFI	Tue, Apr 16, 2019	8.81	8.81	8.53	8.66
5543	NASDAQ	GIFI	Mon, Apr 15, 2019	8.95	8.95	8.53	8.77
5542	NASDAQ	GIFI	Fri, Apr 12, 2019	8.93	8.96	8.89	8.95
5541	NASDAQ	GIFI	Thu, Apr 11, 2019	8.88	8.96	8.84	8.95
5540	NASDAQ	GIFI	Wed, Apr 10, 2019	8.92	8.96	8.85	8.87
5539	NASDAQ	GIFI	Tue, Apr 9, 2019	8.97	8.97	8.85	8.93
5538	NASDAQ	GIFI	Mon, Apr 8, 2019	8.97	8.98	8.91	8.97
5537	NASDAQ	GIFI	Fri, Apr 5, 2019	9.00	9.00	8.88	8.98
5536	NASDAQ	GIFI	Thu, Apr 4, 2019	8.99	9.01	8.90	9.01
5535	NASDAQ	GIFI	Wed, Apr 3, 2019	9.08	9.15	8.80	9.00
5534	NASDAQ	GIFI	Tue, Apr 2, 2019	9.11	9.11	8.99	9.09
5533	NASDAQ	GIFI	Mon, Apr 1, 2019	9.41	9.41	8.97	9.11
5532	NASDAQ	GIFI	Fri, Mar 29, 2019	9.23	9.27	9.00	9.17
5531	NASDAQ	GIFI	Thu, Mar 28, 2019	9.31	9.31	8.89	9.16
5530	NASDAQ	GIFI	Wed, Mar 27, 2019	8.86	9.40	8.86	8.99
5529	NASDAQ	GIFI	Tue, Mar 26, 2019	9.28	9.34	9.14	9.14
5528	NASDAQ	GIFI	Mon, Mar 25, 2019	9.09	9.34	8.90	9.20
5527	NASDAQ	GIFI	Fri, Mar 22, 2019	9.12	9.20	9.08	9.11
5526	NASDAQ	GIFI	Thu, Mar 21, 2019	9.09	9.30	9.09	9.11
5525	NASDAQ	GIFI	Wed, Mar 20, 2019	9.21	9.36	9.15	9.16
5524	NASDAQ	GIFI	Tue, Mar 19, 2019	9.24	9.36	9.20	9.20
5523	NASDAQ	GIFI	Mon, Mar 18, 2019	9.27	9.36	9.16	9.25
5522	NASDAQ	GIFI	Fri, Mar 15, 2019	9.36	9.37	9.26	9.27
5521	NASDAQ	GIFI	Thu, Mar 14, 2019	9.40	9.40	9.20	9.36
5520	NASDAQ	GIFI	Wed, Mar 13, 2019	9.44	9.45	9.22	9.25
5519	NASDAQ	GIFI	Tue, Mar 12, 2019	9.34	9.46	9.24	9.32
5518	NASDAQ	GIFI	Mon, Mar 11, 2019	9.54	9.54	9.14	9.35
5517	NASDAQ	GIFI	Fri, Mar 8, 2019	9.20	9.48	9.20	9.45
5516	NASDAQ	GIFI	Thu, Mar 7, 2019	9.28	9.57	9.22	9.31
5515	NASDAQ	GIFI	Wed, Mar 6, 2019	9.55	9.69	9.30	9.30
5514	NASDAQ	GIFI	Tue, Mar 5, 2019	9.31	9.52	9.31	9.50
5513	NASDAQ	GIFI	Mon, Mar 4, 2019	9.99	9.99	9.25	9.42
5512	NASDAQ	GIFI	Fri, Mar 1, 2019	9.60	9.60	9.30	9.44
5511	NASDAQ	GIFI	Thu, Feb 28, 2019	9.86	9.86	9.71	9.80
5510	NASDAQ	GIFI	Wed, Feb 27, 2019	9.96	10.00	9.89	9.95
5509	NASDAQ	GIFI	Tue, Feb 26, 2019	9.96	10.15	9.93	9.95
5508	NASDAQ	GIFI	Mon, Feb 25, 2019	10.11	10.43	10.11	10.21
5507	NASDAQ	GIFI	Fri, Feb 22, 2019	10.09	10.20	10.05	10.14
5506	NASDAQ	GIFI	Thu, Feb 21, 2019	10.06	10.30	10.00	10.08
5505	NASDAQ	GIFI	Wed, Feb 20, 2019	9.88	10.24	9.76	10.11
5504	NASDAQ	GIFI	Tue, Feb 19, 2019	9.74	9.95	9.74	9.89
5503	NASDAQ	GIFI	Fri, Feb 15, 2019	9.55	9.92	9.55	9.72
5502	NASDAQ	GIFI	Thu, Feb 14, 2019	9.73	9.86	9.55	9.56
5501	NASDAQ	GIFI	Wed, Feb 13, 2019	9.74	9.87	9.62	9.68
5500	NASDAQ	GIFI	Tue, Feb 12, 2019	9.75	9.85	9.58	9.62
5499	NASDAQ	GIFI	Mon, Feb 11, 2019	9.47	9.75	9.46	9.72
5498	NASDAQ	GIFI	Fri, Feb 8, 2019	9.41	9.57	9.26	9.46
5497	NASDAQ	GIFI	Thu, Feb 7, 2019	9.56	9.60	9.21	9.35
5496	NASDAQ	GIFI	Wed, Feb 6, 2019	9.59	9.74	9.46	9.51
5495	NASDAQ	GIFI	Tue, Feb 5, 2019	9.40	9.75	9.40	9.62
5494	NASDAQ	GIFI	Mon, Feb 4, 2019	9.21	9.60	9.21	9.53
5493	NASDAQ	GIFI	Fri, Feb 1, 2019	9.49	9.64	9.25	9.33
5492	NASDAQ	GIFI	Thu, Jan 31, 2019	9.45	9.61	9.39	9.49
5491	NASDAQ	GIFI	Wed, Jan 30, 2019	9.45	9.56	9.35	9.49
5490	NASDAQ	GIFI	Tue, Jan 29, 2019	9.50	9.50	9.39	9.45
5489	NASDAQ	GIFI	Mon, Jan 28, 2019	9.58	9.72	9.46	9.57
5488	NASDAQ	GIFI	Fri, Jan 25, 2019	9.07	9.59	8.99	9.59
5487	NASDAQ	GIFI	Thu, Jan 24, 2019	8.66	9.15	8.66	9.08
5486	NASDAQ	GIFI	Wed, Jan 23, 2019	8.80	8.92	8.70	8.75
5485	NASDAQ	GIFI	Tue, Jan 22, 2019	9.03	9.15	8.84	8.89
5484	NASDAQ	GIFI	Fri, Jan 18, 2019	9.10	9.40	9.00	9.14
5483	NASDAQ	GIFI	Thu, Jan 17, 2019	8.82	9.21	8.67	9.02
5482	NASDAQ	GIFI	Wed, Jan 16, 2019	8.30	8.93	8.30	8.93
5481	NASDAQ	GIFI	Tue, Jan 15, 2019	8.65	8.65	8.15	8.62
5480	NASDAQ	GIFI	Mon, Jan 14, 2019	8.46	8.88	8.41	8.65
5479	NASDAQ	GIFI	Fri, Jan 11, 2019	8.64	8.68	8.44	8.58
5478	NASDAQ	GIFI	Thu, Jan 10, 2019	8.65	8.65	8.52	8.59
5477	NASDAQ	GIFI	Wed, Jan 9, 2019	8.82	9.12	8.57	8.65
5476	NASDAQ	GIFI	Tue, Jan 8, 2019	8.73	8.96	8.50	8.74
5475	NASDAQ	GIFI	Mon, Jan 7, 2019	8.42	8.89	8.28	8.65
5474	NASDAQ	GIFI	Fri, Jan 4, 2019	8.05	8.62	8.05	8.35
5473	NASDAQ	GIFI	Thu, Jan 3, 2019	7.83	8.22	7.58	8.13
5472	NASDAQ	GIFI	Wed, Jan 2, 2019	7.12	8.05	7.12	7.77
5471	NASDAQ	GIFI	Mon, Dec 31, 2018	7.24	7.50	7.00	7.22
5470	NASDAQ	GIFI	Fri, Dec 28, 2018	7.37	7.52	7.12	7.23
5469	NASDAQ	GIFI	Thu, Dec 27, 2018	7.18	7.66	6.87	7.36
5468	NASDAQ	GIFI	Wed, Dec 26, 2018	7.12	7.32	6.85	7.26
5467	NASDAQ	GIFI	Mon, Dec 24, 2018	7.47	7.53	6.95	7.11
5466	NASDAQ	GIFI	Fri, Dec 21, 2018	7.52	7.71	7.47	7.67
5465	NASDAQ	GIFI	Thu, Dec 20, 2018	7.66	7.70	7.35	7.65
5464	NASDAQ	GIFI	Wed, Dec 19, 2018	7.46	7.79	7.34	7.65
5463	NASDAQ	GIFI	Tue, Dec 18, 2018	7.44	7.50	7.18	7.40
5462	NASDAQ	GIFI	Mon, Dec 17, 2018	7.77	7.77	7.28	7.44
5461	NASDAQ	GIFI	Fri, Dec 14, 2018	7.61	7.91	7.61	7.77
5460	NASDAQ	GIFI	Thu, Dec 13, 2018	7.86	9.00	7.84	7.89
5459	NASDAQ	GIFI	Wed, Dec 12, 2018	7.50	8.16	7.50	7.85
5458	NASDAQ	GIFI	Tue, Dec 11, 2018	7.59	7.64	7.33	7.50
5457	NASDAQ	GIFI	Mon, Dec 10, 2018	7.60	7.60	7.37	7.49
5456	NASDAQ	GIFI	Fri, Dec 7, 2018	7.85	8.01	7.53	7.60
5455	NASDAQ	GIFI	Thu, Dec 6, 2018	7.79	7.85	7.56	7.85
5454	NASDAQ	GIFI	Tue, Dec 4, 2018	7.78	8.11	7.50	7.79
5453	NASDAQ	GIFI	Mon, Dec 3, 2018	8.08	8.15	7.86	7.87
5452	NASDAQ	GIFI	Fri, Nov 30, 2018	8.02	8.09	7.80	7.90
5451	NASDAQ	GIFI	Thu, Nov 29, 2018	8.05	8.13	7.99	8.07
5450	NASDAQ	GIFI	Wed, Nov 28, 2018	7.81	8.10	7.79	8.06
5449	NASDAQ	GIFI	Tue, Nov 27, 2018	7.70	7.97	7.70	7.80
5448	NASDAQ	GIFI	Mon, Nov 26, 2018	7.91	7.95	7.60	7.60
5447	NASDAQ	GIFI	Fri, Nov 23, 2018	7.85	8.03	7.85	7.92
5446	NASDAQ	GIFI	Wed, Nov 21, 2018	8.05	8.10	7.82	7.87
5445	NASDAQ	GIFI	Tue, Nov 20, 2018	7.91	8.05	7.79	8.00
5444	NASDAQ	GIFI	Mon, Nov 19, 2018	8.22	8.22	7.91	7.95
5443	NASDAQ	GIFI	Fri, Nov 16, 2018	8.00	8.28	7.98	8.20
5442	NASDAQ	GIFI	Thu, Nov 15, 2018	8.04	8.43	7.69	7.97
5441	NASDAQ	GIFI	Wed, Nov 14, 2018	8.23	8.23	7.87	8.03
5440	NASDAQ	GIFI	Tue, Nov 13, 2018	8.12	8.62	8.00	8.24
5439	NASDAQ	GIFI	Mon, Nov 12, 2018	8.31	8.59	8.06	8.11
5438	NASDAQ	GIFI	Fri, Nov 9, 2018	8.35	8.78	8.32	8.38
5437	NASDAQ	GIFI	Thu, Nov 8, 2018	9.09	9.46	8.53	8.53
5436	NASDAQ	GIFI	Wed, Nov 7, 2018	9.10	9.61	9.04	9.18
5435	NASDAQ	GIFI	Tue, Nov 6, 2018	8.86	9.44	8.69	9.11
5434	NASDAQ	GIFI	Mon, Nov 5, 2018	8.79	8.96	8.64	8.85
5433	NASDAQ	GIFI	Fri, Nov 2, 2018	8.79	8.98	8.71	8.80
5432	NASDAQ	GIFI	Thu, Nov 1, 2018	8.55	8.85	8.26	8.56
5431	NASDAQ	GIFI	Wed, Oct 31, 2018	8.72	8.83	8.43	8.50
5430	NASDAQ	GIFI	Tue, Oct 30, 2018	8.80	8.85	8.52	8.73
5429	NASDAQ	GIFI	Mon, Oct 29, 2018	8.90	9.00	8.68	8.81
5428	NASDAQ	GIFI	Fri, Oct 26, 2018	8.71	9.15	8.53	9.00
5427	NASDAQ	GIFI	Thu, Oct 25, 2018	8.70	9.23	8.55	8.82
5426	NASDAQ	GIFI	Wed, Oct 24, 2018	8.58	8.89	8.32	8.66
5425	NASDAQ	GIFI	Tue, Oct 23, 2018	8.69	8.76	8.52	8.58
5424	NASDAQ	GIFI	Mon, Oct 22, 2018	9.06	9.06	8.54	8.74
5423	NASDAQ	GIFI	Fri, Oct 19, 2018	9.03	9.17	8.91	9.01
5422	NASDAQ	GIFI	Thu, Oct 18, 2018	9.32	9.32	8.85	9.10
5421	NASDAQ	GIFI	Wed, Oct 17, 2018	9.17	9.68	9.12	9.43
5420	NASDAQ	GIFI	Tue, Oct 16, 2018	9.27	9.49	9.15	9.20
5419	NASDAQ	GIFI	Mon, Oct 15, 2018	9.09	9.43	9.05	9.25
5418	NASDAQ	GIFI	Fri, Oct 12, 2018	9.35	9.47	9.04	9.10
5417	NASDAQ	GIFI	Thu, Oct 11, 2018	9.75	9.95	9.25	9.25
5416	NASDAQ	GIFI	Wed, Oct 10, 2018	9.98	10.10	9.58	9.69
5415	NASDAQ	GIFI	Tue, Oct 9, 2018	9.99	10.16	9.94	9.98
5414	NASDAQ	GIFI	Mon, Oct 8, 2018	9.97	10.05	9.87	10.00
5413	NASDAQ	GIFI	Fri, Oct 5, 2018	10.01	10.05	9.80	10.01
5412	NASDAQ	GIFI	Thu, Oct 4, 2018	9.68	10.09	9.68	9.97
5411	NASDAQ	GIFI	Wed, Oct 3, 2018	10.22	10.25	9.93	9.97
5410	NASDAQ	GIFI	Tue, Oct 2, 2018	10.21	10.25	9.93	10.03
5409	NASDAQ	GIFI	Mon, Oct 1, 2018	10.27	10.30	9.83	10.24
5408	NASDAQ	GIFI	Fri, Sep 28, 2018	9.65	10.20	9.65	9.95
5407	NASDAQ	GIFI	Thu, Sep 27, 2018	9.30	9.75	9.25	9.70
5406	NASDAQ	GIFI	Wed, Sep 26, 2018	9.30	9.53	9.30	9.35
5405	NASDAQ	GIFI	Tue, Sep 25, 2018	9.50	9.60	9.43	9.45
5404	NASDAQ	GIFI	Mon, Sep 24, 2018	9.50	9.55	9.40	9.50
5403	NASDAQ	GIFI	Fri, Sep 21, 2018	9.45	9.78	9.30	9.45
5402	NASDAQ	GIFI	Thu, Sep 20, 2018	9.60	9.75	9.50	9.55
5401	NASDAQ	GIFI	Wed, Sep 19, 2018	9.30	9.60	9.30	9.45
5400	NASDAQ	GIFI	Tue, Sep 18, 2018	9.65	9.75	9.35	9.38
5399	NASDAQ	GIFI	Mon, Sep 17, 2018	9.90	9.90	9.65	9.65
5398	NASDAQ	GIFI	Fri, Sep 14, 2018	9.40	10.05	9.40	9.95
5397	NASDAQ	GIFI	Thu, Sep 13, 2018	9.50	9.50	9.30	9.45
5396	NASDAQ	GIFI	Wed, Sep 12, 2018	9.40	9.70	9.30	9.45
5395	NASDAQ	GIFI	Tue, Sep 11, 2018	9.50	9.50	9.20	9.30
5394	NASDAQ	GIFI	Mon, Sep 10, 2018	9.30	9.75	9.15	9.50
5393	NASDAQ	GIFI	Fri, Sep 7, 2018	9.15	9.35	9.10	9.30
5392	NASDAQ	GIFI	Thu, Sep 6, 2018	9.40	9.40	9.10	9.10
5391	NASDAQ	GIFI	Wed, Sep 5, 2018	9.95	9.95	9.25	9.35
5390	NASDAQ	GIFI	Tue, Sep 4, 2018	9.40	9.45	9.25	9.40
5389	NASDAQ	GIFI	Fri, Aug 31, 2018	9.45	9.56	9.25	9.45
5388	NASDAQ	GIFI	Thu, Aug 30, 2018	9.50	9.70	9.20	9.55
5387	NASDAQ	GIFI	Wed, Aug 29, 2018	9.70	9.75	9.45	9.48
5386	NASDAQ	GIFI	Tue, Aug 28, 2018	9.80	9.80	9.60	9.65
5385	NASDAQ	GIFI	Mon, Aug 27, 2018	9.75	9.95	9.70	9.75
5384	NASDAQ	GIFI	Fri, Aug 24, 2018	9.55	9.80	9.53	9.65
5383	NASDAQ	GIFI	Thu, Aug 23, 2018	9.75	10.00	9.65	9.70
5382	NASDAQ	GIFI	Wed, Aug 22, 2018	9.65	10.00	9.50	9.88
5381	NASDAQ	GIFI	Tue, Aug 21, 2018	9.40	9.80	9.40	9.60
5380	NASDAQ	GIFI	Mon, Aug 20, 2018	9.60	9.60	9.30	9.45
5379	NASDAQ	GIFI	Fri, Aug 17, 2018	9.60	9.63	9.45	9.55
5378	NASDAQ	GIFI	Thu, Aug 16, 2018	9.55	9.85	9.55	9.60
5377	NASDAQ	GIFI	Wed, Aug 15, 2018	9.85	10.00	9.40	9.65
5376	NASDAQ	GIFI	Tue, Aug 14, 2018	10.30	10.45	9.85	10.00
5375	NASDAQ	GIFI	Mon, Aug 13, 2018	9.70	10.45	9.68	10.45
5374	NASDAQ	GIFI	Fri, Aug 10, 2018	9.38	9.90	9.15	9.65
5373	NASDAQ	GIFI	Thu, Aug 9, 2018	8.65	9.50	8.45	9.20
5372	NASDAQ	GIFI	Wed, Aug 8, 2018	8.65	8.75	8.45	8.75
5371	NASDAQ	GIFI	Tue, Aug 7, 2018	9.20	9.20	8.60	8.70
5370	NASDAQ	GIFI	Mon, Aug 6, 2018	8.85	9.20	8.80	9.20
5369	NASDAQ	GIFI	Fri, Aug 3, 2018	9.00	9.20	8.80	8.90
5368	NASDAQ	GIFI	Thu, Aug 2, 2018	8.90	9.10	8.90	9.00
5367	NASDAQ	GIFI	Wed, Aug 1, 2018	9.05	9.15	8.80	9.00
5366	NASDAQ	GIFI	Tue, Jul 31, 2018	9.20	9.20	8.90	9.05
5365	NASDAQ	GIFI	Mon, Jul 30, 2018	9.20	9.45	9.10	9.20
5364	NASDAQ	GIFI	Fri, Jul 27, 2018	9.25	9.30	9.05	9.20
5363	NASDAQ	GIFI	Thu, Jul 26, 2018	9.40	9.40	9.10	9.30
5362	NASDAQ	GIFI	Wed, Jul 25, 2018	9.20	9.35	8.98	9.35
5361	NASDAQ	GIFI	Tue, Jul 24, 2018	9.30	9.40	9.10	9.25
5360	NASDAQ	GIFI	Mon, Jul 23, 2018	9.45	9.48	9.25	9.30
5359	NASDAQ	GIFI	Fri, Jul 20, 2018	9.40	9.60	9.15	9.50
5358	NASDAQ	GIFI	Thu, Jul 19, 2018	9.40	9.50	9.25	9.35
5357	NASDAQ	GIFI	Wed, Jul 18, 2018	9.65	9.65	9.30	9.45
5356	NASDAQ	GIFI	Tue, Jul 17, 2018	9.65	9.70	9.35	9.65
5355	NASDAQ	GIFI	Mon, Jul 16, 2018	9.65	9.75	9.45	9.70
5354	NASDAQ	GIFI	Fri, Jul 13, 2018	9.55	9.85	9.20	9.65
5353	NASDAQ	GIFI	Thu, Jul 12, 2018	9.35	9.65	9.20	9.55
5352	NASDAQ	GIFI	Wed, Jul 11, 2018	9.45	9.58	9.25	9.35
5351	NASDAQ	GIFI	Tue, Jul 10, 2018	9.35	9.50	9.15	9.50
5350	NASDAQ	GIFI	Mon, Jul 9, 2018	9.45	9.45	9.30	9.40
5349	NASDAQ	GIFI	Fri, Jul 6, 2018	9.05	9.40	9.05	9.30
5348	NASDAQ	GIFI	Thu, Jul 5, 2018	8.95	9.15	8.85	9.05
5347	NASDAQ	GIFI	Tue, Jul 3, 2018	9.00	9.20	8.85	8.90
5346	NASDAQ	GIFI	Mon, Jul 2, 2018	9.00	9.08	8.80	9.00
5345	NASDAQ	GIFI	Fri, Jun 29, 2018	9.15	9.30	8.75	9.00
5344	NASDAQ	GIFI	Thu, Jun 28, 2018	9.60	9.60	9.10	9.15
5343	NASDAQ	GIFI	Wed, Jun 27, 2018	10.00	10.00	9.60	9.60
5342	NASDAQ	GIFI	Tue, Jun 26, 2018	9.70	9.85	9.55	9.75
5341	NASDAQ	GIFI	Mon, Jun 25, 2018	9.55	9.70	9.30	9.60
5340	NASDAQ	GIFI	Fri, Jun 22, 2018	9.70	9.95	9.50	9.60
5339	NASDAQ	GIFI	Thu, Jun 21, 2018	9.30	9.65	9.15	9.63
5338	NASDAQ	GIFI	Wed, Jun 20, 2018	9.55	9.55	9.18	9.30
5337	NASDAQ	GIFI	Tue, Jun 19, 2018	9.55	9.75	9.30	9.45
5336	NASDAQ	GIFI	Mon, Jun 18, 2018	9.55	9.85	9.40	9.55
5335	NASDAQ	GIFI	Fri, Jun 15, 2018	9.80	9.80	9.25	9.50
5334	NASDAQ	GIFI	Thu, Jun 14, 2018	10.10	10.15	9.80	9.85
5333	NASDAQ	GIFI	Wed, Jun 13, 2018	10.55	10.55	10.05	10.15
5332	NASDAQ	GIFI	Tue, Jun 12, 2018	10.80	11.05	10.40	10.55
5331	NASDAQ	GIFI	Mon, Jun 11, 2018	9.85	10.80	9.85	10.80
5330	NASDAQ	GIFI	Fri, Jun 8, 2018	10.05	10.15	9.95	10.00
5329	NASDAQ	GIFI	Thu, Jun 7, 2018	10.10	10.20	9.80	10.05
5328	NASDAQ	GIFI	Wed, Jun 6, 2018	10.15	10.25	9.95	10.10
5327	NASDAQ	GIFI	Tue, Jun 5, 2018	9.95	10.20	9.80	10.15
5326	NASDAQ	GIFI	Mon, Jun 4, 2018	9.95	10.25	9.80	9.90
5325	NASDAQ	GIFI	Fri, Jun 1, 2018	10.60	10.60	9.90	10.00
5324	NASDAQ	GIFI	Thu, May 31, 2018	10.65	10.75	10.45	10.50
5323	NASDAQ	GIFI	Wed, May 30, 2018	10.50	10.90	10.35	10.65
5322	NASDAQ	GIFI	Tue, May 29, 2018	10.50	10.65	10.35	10.50
5321	NASDAQ	GIFI	Fri, May 25, 2018	10.30	10.60	10.20	10.55
5320	NASDAQ	GIFI	Thu, May 24, 2018	10.30	10.65	10.15	10.40
5319	NASDAQ	GIFI	Wed, May 23, 2018	10.55	10.55	10.30	10.35
5318	NASDAQ	GIFI	Tue, May 22, 2018	10.50	10.70	10.40	10.55
5317	NASDAQ	GIFI	Mon, May 21, 2018	10.20	10.70	10.15	10.50
5316	NASDAQ	GIFI	Fri, May 18, 2018	10.20	10.30	9.95	10.20
5315	NASDAQ	GIFI	Thu, May 17, 2018	10.45	10.75	10.05	10.15
5314	NASDAQ	GIFI	Wed, May 16, 2018	10.10	10.55	10.05	10.45
5313	NASDAQ	GIFI	Tue, May 15, 2018	9.95	10.35	9.90	10.10
5312	NASDAQ	GIFI	Mon, May 14, 2018	10.10	10.15	9.85	9.95
5311	NASDAQ	GIFI	Fri, May 11, 2018	10.00	10.15	9.90	10.05
5310	NASDAQ	GIFI	Thu, May 10, 2018	10.20	10.35	9.93	10.00
5309	NASDAQ	GIFI	Wed, May 9, 2018	9.50	10.25	9.50	10.25
5308	NASDAQ	GIFI	Tue, May 8, 2018	9.30	9.50	9.15	9.45
5307	NASDAQ	GIFI	Mon, May 7, 2018	9.56	9.90	9.35	9.40
5306	NASDAQ	GIFI	Fri, May 4, 2018	9.40	9.70	9.35	9.55
5305	NASDAQ	GIFI	Thu, May 3, 2018	10.00	10.00	9.45	9.45
5304	NASDAQ	GIFI	Wed, May 2, 2018	10.25	10.35	10.00	10.00
5303	NASDAQ	GIFI	Tue, May 1, 2018	10.00	10.40	9.80	10.30
5302	NASDAQ	GIFI	Mon, Apr 30, 2018	10.50	10.55	9.95	10.00
5301	NASDAQ	GIFI	Fri, Apr 27, 2018	10.70	11.60	9.80	10.35
5300	NASDAQ	GIFI	Thu, Apr 26, 2018	9.95	10.85	9.85	10.25
5299	NASDAQ	GIFI	Wed, Apr 25, 2018	9.55	10.30	9.50	10.10
5298	NASDAQ	GIFI	Tue, Apr 24, 2018	9.55	9.70	9.43	9.55
5297	NASDAQ	GIFI	Mon, Apr 23, 2018	9.00	9.80	8.95	9.55
5296	NASDAQ	GIFI	Fri, Apr 20, 2018	8.75	8.93	8.60	8.80
5295	NASDAQ	GIFI	Thu, Apr 19, 2018	8.60	8.85	8.53	8.80
5294	NASDAQ	GIFI	Wed, Apr 18, 2018	8.60	8.70	8.45	8.55
5293	NASDAQ	GIFI	Tue, Apr 17, 2018	8.65	8.70	8.45	8.55
5292	NASDAQ	GIFI	Mon, Apr 16, 2018	8.45	8.70	8.45	8.60
5291	NASDAQ	GIFI	Fri, Apr 13, 2018	8.30	8.65	8.23	8.50
5290	NASDAQ	GIFI	Thu, Apr 12, 2018	8.20	8.40	8.15	8.35
5289	NASDAQ	GIFI	Wed, Apr 11, 2018	8.10	8.35	8.10	8.20
5288	NASDAQ	GIFI	Tue, Apr 10, 2018	8.05	8.40	8.00	8.05
5287	NASDAQ	GIFI	Mon, Apr 9, 2018	8.15	8.40	8.00	8.00
5286	NASDAQ	GIFI	Fri, Apr 6, 2018	8.15	8.35	7.98	8.15
5285	NASDAQ	GIFI	Thu, Apr 5, 2018	7.85	8.15	7.75	8.15
5284	NASDAQ	GIFI	Wed, Apr 4, 2018	7.20	8.00	7.20	7.80
5283	NASDAQ	GIFI	Tue, Apr 3, 2018	7.10	7.35	7.05	7.25
5282	NASDAQ	GIFI	Mon, Apr 2, 2018	7.15	7.40	7.10	7.20
5281	NASDAQ	GIFI	Thu, Mar 29, 2018	7.10	7.25	6.90	7.10
5280	NASDAQ	GIFI	Wed, Mar 28, 2018	7.35	7.35	7.00	7.05
5279	NASDAQ	GIFI	Tue, Mar 27, 2018	7.75	7.80	7.20	7.30
5278	NASDAQ	GIFI	Mon, Mar 26, 2018	8.15	8.20	7.60	7.70
5277	NASDAQ	GIFI	Fri, Mar 23, 2018	8.15	8.50	8.05	8.20
5276	NASDAQ	GIFI	Thu, Mar 22, 2018	8.35	8.40	8.05	8.10
5275	NASDAQ	GIFI	Wed, Mar 21, 2018	8.35	8.55	8.25	8.40
5274	NASDAQ	GIFI	Tue, Mar 20, 2018	8.50	8.65	8.05	8.35
5273	NASDAQ	GIFI	Mon, Mar 19, 2018	7.95	8.40	7.70	8.40
5272	NASDAQ	GIFI	Fri, Mar 16, 2018	7.80	7.95	7.75	7.95
5271	NASDAQ	GIFI	Thu, Mar 15, 2018	8.15	8.20	7.80	7.80
5270	NASDAQ	GIFI	Wed, Mar 14, 2018	8.20	8.50	8.10	8.10
5269	NASDAQ	GIFI	Tue, Mar 13, 2018	8.70	8.95	8.15	8.20
5268	NASDAQ	GIFI	Mon, Mar 12, 2018	8.15	8.80	8.15	8.70
5267	NASDAQ	GIFI	Fri, Mar 9, 2018	8.15	8.25	7.70	8.20
5266	NASDAQ	GIFI	Thu, Mar 8, 2018	8.30	8.30	8.05	8.10
5265	NASDAQ	GIFI	Wed, Mar 7, 2018	8.15	8.25	8.10	8.15
5264	NASDAQ	GIFI	Tue, Mar 6, 2018	8.25	8.35	8.00	8.20
5263	NASDAQ	GIFI	Mon, Mar 5, 2018	8.15	8.45	8.15	8.15
5262	NASDAQ	GIFI	Fri, Mar 2, 2018	8.20	8.45	8.10	8.25
5261	NASDAQ	GIFI	Thu, Mar 1, 2018	8.25	8.60	8.10	8.20
5260	NASDAQ	GIFI	Wed, Feb 28, 2018	8.65	8.65	8.05	8.25
5259	NASDAQ	GIFI	Tue, Feb 27, 2018	10.30	10.35	8.00	8.00
5258	NASDAQ	GIFI	Mon, Feb 26, 2018	11.40	11.80	11.25	11.75
5257	NASDAQ	GIFI	Fri, Feb 23, 2018	11.65	11.70	11.35	11.40
5256	NASDAQ	GIFI	Thu, Feb 22, 2018	11.60	11.85	11.50	11.60
5255	NASDAQ	GIFI	Wed, Feb 21, 2018	11.70	12.00	11.50	11.55
5254	NASDAQ	GIFI	Tue, Feb 20, 2018	12.05	12.20	11.60	11.75
5253	NASDAQ	GIFI	Fri, Feb 16, 2018	12.10	12.35	12.00	12.10
5252	NASDAQ	GIFI	Thu, Feb 15, 2018	12.10	12.20	11.95	12.15
5251	NASDAQ	GIFI	Wed, Feb 14, 2018	11.95	12.25	11.85	12.10
5250	NASDAQ	GIFI	Tue, Feb 13, 2018	12.60	12.60	11.85	12.05
5249	NASDAQ	GIFI	Mon, Feb 12, 2018	12.35	13.00	12.10	12.60
5248	NASDAQ	GIFI	Fri, Feb 9, 2018	12.90	13.05	12.30	12.35
5247	NASDAQ	GIFI	Thu, Feb 8, 2018	12.90	13.00	12.60	12.80
5246	NASDAQ	GIFI	Wed, Feb 7, 2018	12.70	12.95	12.60	12.90
5245	NASDAQ	GIFI	Tue, Feb 6, 2018	12.70	13.05	12.35	12.73
5244	NASDAQ	GIFI	Mon, Feb 5, 2018	12.80	13.00	12.70	12.70
5243	NASDAQ	GIFI	Fri, Feb 2, 2018	13.00	13.40	12.90	12.95
5242	NASDAQ	GIFI	Thu, Feb 1, 2018	12.90	13.20	12.80	13.05
5241	NASDAQ	GIFI	Wed, Jan 31, 2018	13.20	13.35	12.90	12.90
5240	NASDAQ	GIFI	Tue, Jan 30, 2018	13.20	13.40	13.15	13.20
5239	NASDAQ	GIFI	Mon, Jan 29, 2018	13.45	13.50	13.25	13.40
5238	NASDAQ	GIFI	Fri, Jan 26, 2018	13.90	13.90	13.40	13.45
5237	NASDAQ	GIFI	Thu, Jan 25, 2018	13.55	13.90	13.50	13.80
5236	NASDAQ	GIFI	Wed, Jan 24, 2018	13.50	13.90	13.35	13.60
5235	NASDAQ	GIFI	Tue, Jan 23, 2018	13.35	13.50	13.35	13.48
5234	NASDAQ	GIFI	Mon, Jan 22, 2018	13.30	13.45	13.05	13.45
5233	NASDAQ	GIFI	Fri, Jan 19, 2018	13.15	13.45	13.15	13.35
5232	NASDAQ	GIFI	Thu, Jan 18, 2018	13.55	13.55	13.01	13.25
5231	NASDAQ	GIFI	Wed, Jan 17, 2018	13.90	13.90	13.45	13.55
5230	NASDAQ	GIFI	Tue, Jan 16, 2018	13.75	13.85	13.25	13.80
5229	NASDAQ	GIFI	Fri, Jan 12, 2018	13.80	13.85	13.60	13.65
5228	NASDAQ	GIFI	Thu, Jan 11, 2018	13.40	13.95	13.40	13.85
5227	NASDAQ	GIFI	Wed, Jan 10, 2018	13.30	13.50	13.25	13.40
5226	NASDAQ	GIFI	Tue, Jan 9, 2018	13.70	13.70	13.35	13.35
5225	NASDAQ	GIFI	Mon, Jan 8, 2018	13.50	13.85	13.45	13.75
5224	NASDAQ	GIFI	Fri, Jan 5, 2018	13.85	13.85	13.45	13.55
5223	NASDAQ	GIFI	Thu, Jan 4, 2018	13.90	13.90	13.55	13.85
5222	NASDAQ	GIFI	Wed, Jan 3, 2018	13.65	13.95	13.41	13.80
5221	NASDAQ	GIFI	Tue, Jan 2, 2018	13.45	13.70	13.45	13.65
5220	NASDAQ	GIFI	Fri, Dec 29, 2017	13.40	13.70	13.30	13.43
5219	NASDAQ	GIFI	Thu, Dec 28, 2017	13.35	13.40	13.25	13.35
5218	NASDAQ	GIFI	Wed, Dec 27, 2017	13.48	13.60	13.25	13.30
5217	NASDAQ	GIFI	Tue, Dec 26, 2017	13.20	13.60	13.10	13.50
5216	NASDAQ	GIFI	Fri, Dec 22, 2017	13.15	13.50	13.15	13.15
5215	NASDAQ	GIFI	Thu, Dec 21, 2017	12.60	13.40	12.60	13.20
5214	NASDAQ	GIFI	Wed, Dec 20, 2017	12.75	12.95	12.50	12.55
5213	NASDAQ	GIFI	Tue, Dec 19, 2017	12.95	13.10	12.60	12.70
5212	NASDAQ	GIFI	Mon, Dec 18, 2017	12.35	13.05	12.07	13.00
5211	NASDAQ	GIFI	Fri, Dec 15, 2017	12.30	12.60	12.20	12.20
5210	NASDAQ	GIFI	Thu, Dec 14, 2017	12.50	12.85	12.25	12.35
5209	NASDAQ	GIFI	Wed, Dec 13, 2017	12.30	12.85	12.30	12.55
5208	NASDAQ	GIFI	Tue, Dec 12, 2017	12.45	12.75	12.25	12.25
5207	NASDAQ	GIFI	Mon, Dec 11, 2017	12.25	12.70	12.25	12.50
5206	NASDAQ	GIFI	Fri, Dec 8, 2017	12.40	12.60	12.20	12.30
5205	NASDAQ	GIFI	Thu, Dec 7, 2017	12.45	12.60	12.15	12.30
5204	NASDAQ	GIFI	Wed, Dec 6, 2017	12.35	12.63	12.15	12.50
5203	NASDAQ	GIFI	Tue, Dec 5, 2017	12.65	12.75	12.35	12.40
5202	NASDAQ	GIFI	Mon, Dec 4, 2017	13.00	13.30	12.55	12.65
5201	NASDAQ	GIFI	Fri, Dec 1, 2017	12.75	13.00	12.55	12.90
5200	NASDAQ	GIFI	Thu, Nov 30, 2017	12.80	12.95	12.70	12.70
5199	NASDAQ	GIFI	Wed, Nov 29, 2017	12.75	12.95	12.60	12.70
5198	NASDAQ	GIFI	Tue, Nov 28, 2017	12.70	12.80	12.50	12.70
5197	NASDAQ	GIFI	Mon, Nov 27, 2017	12.90	12.90	12.65	12.75
5196	NASDAQ	GIFI	Fri, Nov 24, 2017	12.85	12.90	12.60	12.85
5195	NASDAQ	GIFI	Wed, Nov 22, 2017	12.75	13.05	12.65	12.75
5194	NASDAQ	GIFI	Tue, Nov 21, 2017	12.85	13.05	12.60	12.68
5193	NASDAQ	GIFI	Mon, Nov 20, 2017	12.30	12.80	12.25	12.75
5192	NASDAQ	GIFI	Fri, Nov 17, 2017	12.35	12.50	12.25	12.30
5191	NASDAQ	GIFI	Thu, Nov 16, 2017	12.25	12.45	12.15	12.40
5190	NASDAQ	GIFI	Wed, Nov 15, 2017	12.10	12.45	12.05	12.20
5189	NASDAQ	GIFI	Tue, Nov 14, 2017	12.20	12.25	12.00	12.15
5188	NASDAQ	GIFI	Mon, Nov 13, 2017	12.05	12.35	12.05	12.30
5187	NASDAQ	GIFI	Fri, Nov 10, 2017	12.25	12.48	12.00	12.15
5186	NASDAQ	GIFI	Thu, Nov 9, 2017	12.50	12.75	12.05	12.20
5185	NASDAQ	GIFI	Wed, Nov 8, 2017	12.75	12.75	12.40	12.55
5184	NASDAQ	GIFI	Tue, Nov 7, 2017	13.05	13.15	12.75	12.75
5183	NASDAQ	GIFI	Mon, Nov 6, 2017	13.10	13.25	12.11	13.00
5182	NASDAQ	GIFI	Fri, Nov 3, 2017	13.25	13.30	13.10	13.10
5181	NASDAQ	GIFI	Thu, Nov 2, 2017	13.25	13.35	13.20	13.20
5180	NASDAQ	GIFI	Wed, Nov 1, 2017	13.15	13.39	13.10	13.20
5179	NASDAQ	GIFI	Tue, Oct 31, 2017	13.00	13.30	13.00	13.15
5178	NASDAQ	GIFI	Mon, Oct 30, 2017	13.25	13.25	12.95	13.00
5177	NASDAQ	GIFI	Fri, Oct 27, 2017	12.25	13.50	12.25	13.25
5176	NASDAQ	GIFI	Thu, Oct 26, 2017	12.35	12.35	12.25	12.35
5175	NASDAQ	GIFI	Wed, Oct 25, 2017	12.10	12.35	12.05	12.30
5174	NASDAQ	GIFI	Tue, Oct 24, 2017	12.35	12.40	12.05	12.15
5173	NASDAQ	GIFI	Mon, Oct 23, 2017	12.20	12.25	12.00	12.20
5172	NASDAQ	GIFI	Fri, Oct 20, 2017	12.25	12.25	12.08	12.25
5171	NASDAQ	GIFI	Thu, Oct 19, 2017	12.00	12.25	11.90	12.15
5170	NASDAQ	GIFI	Wed, Oct 18, 2017	12.65	12.70	12.05	12.25
5169	NASDAQ	GIFI	Tue, Oct 17, 2017	12.50	12.70	12.50	12.60
5168	NASDAQ	GIFI	Mon, Oct 16, 2017	12.35	12.55	12.25	12.55
5167	NASDAQ	GIFI	Fri, Oct 13, 2017	12.65	12.65	12.20	12.30
5166	NASDAQ	GIFI	Thu, Oct 12, 2017	12.65	12.80	12.55	12.55
5165	NASDAQ	GIFI	Wed, Oct 11, 2017	12.55	12.80	12.45	12.65
5164	NASDAQ	GIFI	Tue, Oct 10, 2017	12.75	12.85	12.58	12.60
5163	NASDAQ	GIFI	Mon, Oct 9, 2017	12.50	12.78	12.40	12.60
5162	NASDAQ	GIFI	Fri, Oct 6, 2017	12.60	12.65	12.20	12.55
5161	NASDAQ	GIFI	Thu, Oct 5, 2017	12.80	12.95	12.55	12.60
5160	NASDAQ	GIFI	Wed, Oct 4, 2017	12.80	12.93	12.75	12.85
5159	NASDAQ	GIFI	Tue, Oct 3, 2017	12.55	12.85	12.50	12.80
5158	NASDAQ	GIFI	Mon, Oct 2, 2017	12.65	12.70	12.55	12.65
5157	NASDAQ	GIFI	Fri, Sep 29, 2017	12.60	12.75	12.40	12.70
5156	NASDAQ	GIFI	Thu, Sep 28, 2017	12.60	12.80	12.55	12.65
5155	NASDAQ	GIFI	Wed, Sep 27, 2017	12.30	12.75	12.25	12.65
5154	NASDAQ	GIFI	Tue, Sep 26, 2017	12.30	12.40	12.20	12.30
5153	NASDAQ	GIFI	Mon, Sep 25, 2017	11.95	12.35	11.95	12.35
5152	NASDAQ	GIFI	Fri, Sep 22, 2017	12.00	12.00	11.95	12.00
5151	NASDAQ	GIFI	Thu, Sep 21, 2017	12.10	12.18	11.73	12.05
5150	NASDAQ	GIFI	Wed, Sep 20, 2017	12.10	12.15	12.05	12.10
5149	NASDAQ	GIFI	Tue, Sep 19, 2017	12.15	12.20	12.10	12.15
5148	NASDAQ	GIFI	Mon, Sep 18, 2017	12.25	12.30	12.10	12.20
5147	NASDAQ	GIFI	Fri, Sep 15, 2017	12.15	12.25	11.95	12.20
5146	NASDAQ	GIFI	Thu, Sep 14, 2017	11.99	12.45	11.99	12.10
5145	NASDAQ	GIFI	Wed, Sep 13, 2017	12.01	12.35	11.98	12.15
5144	NASDAQ	GIFI	Tue, Sep 12, 2017	11.95	12.10	11.90	12.00
5143	NASDAQ	GIFI	Mon, Sep 11, 2017	11.75	11.93	11.65	11.90
5142	NASDAQ	GIFI	Fri, Sep 8, 2017	11.55	11.80	11.55	11.65
5141	NASDAQ	GIFI	Thu, Sep 7, 2017	11.20	11.65	11.20	11.65
5140	NASDAQ	GIFI	Wed, Sep 6, 2017	11.30	11.50	11.25	11.30
5139	NASDAQ	GIFI	Tue, Sep 5, 2017	11.35	11.55	11.25	11.30
5138	NASDAQ	GIFI	Fri, Sep 1, 2017	11.15	11.35	11.10	11.30
5137	NASDAQ	GIFI	Thu, Aug 31, 2017	10.90	11.28	10.90	11.20
5136	NASDAQ	GIFI	Wed, Aug 30, 2017	10.90	10.93	10.70	10.80
5135	NASDAQ	GIFI	Tue, Aug 29, 2017	11.00	11.05	10.80	10.85
5134	NASDAQ	GIFI	Mon, Aug 28, 2017	11.20	11.25	10.75	10.80
5133	NASDAQ	GIFI	Fri, Aug 25, 2017	10.80	11.20	10.65	11.10
5132	NASDAQ	GIFI	Thu, Aug 24, 2017	10.80	10.95	10.75	10.85
5131	NASDAQ	GIFI	Wed, Aug 23, 2017	10.75	10.95	10.75	10.83
5130	NASDAQ	GIFI	Tue, Aug 22, 2017	10.70	10.93	10.65	10.85
5129	NASDAQ	GIFI	Mon, Aug 21, 2017	10.90	10.90	10.70	10.70
5128	NASDAQ	GIFI	Fri, Aug 18, 2017	10.50	10.95	10.45	10.90
5127	NASDAQ	GIFI	Thu, Aug 17, 2017	10.60	10.75	10.50	10.60
5126	NASDAQ	GIFI	Wed, Aug 16, 2017	10.65	10.85	10.55	10.65
5125	NASDAQ	GIFI	Tue, Aug 15, 2017	10.80	10.95	10.45	10.70
5124	NASDAQ	GIFI	Mon, Aug 14, 2017	10.65	10.80	10.41	10.80
5123	NASDAQ	GIFI	Fri, Aug 11, 2017	11.10	11.10	10.65	10.70
5122	NASDAQ	GIFI	Thu, Aug 10, 2017	11.00	11.05	10.80	11.05
5121	NASDAQ	GIFI	Wed, Aug 9, 2017	11.15	11.15	10.90	11.00
5120	NASDAQ	GIFI	Tue, Aug 8, 2017	11.35	11.40	11.05	11.05
5119	NASDAQ	GIFI	Mon, Aug 7, 2017	11.65	11.70	11.30	11.40
5118	NASDAQ	GIFI	Fri, Aug 4, 2017	11.45	11.57	11.45	11.55
5117	NASDAQ	GIFI	Thu, Aug 3, 2017	11.45	11.55	11.35	11.40
5116	NASDAQ	GIFI	Wed, Aug 2, 2017	11.35	11.50	11.20	11.45
5115	NASDAQ	GIFI	Tue, Aug 1, 2017	11.50	11.50	11.25	11.35
5114	NASDAQ	GIFI	Mon, Jul 31, 2017	11.40	11.48	11.20	11.40
5113	NASDAQ	GIFI	Fri, Jul 28, 2017	11.55	11.55	11.10	11.35
5112	NASDAQ	GIFI	Thu, Jul 27, 2017	11.75	11.90	11.60	11.90
5111	NASDAQ	GIFI	Wed, Jul 26, 2017	11.85	12.00	11.65	11.75
5110	NASDAQ	GIFI	Tue, Jul 25, 2017	11.75	12.00	11.70	11.75
5109	NASDAQ	GIFI	Mon, Jul 24, 2017	11.70	11.80	11.20	11.60
5108	NASDAQ	GIFI	Fri, Jul 21, 2017	11.35	11.65	11.15	11.60
5107	NASDAQ	GIFI	Thu, Jul 20, 2017	11.35	11.35	11.15	11.25
5106	NASDAQ	GIFI	Wed, Jul 19, 2017	11.21	11.50	11.20	11.35
5105	NASDAQ	GIFI	Tue, Jul 18, 2017	11.05	11.20	11.00	11.10
5104	NASDAQ	GIFI	Mon, Jul 17, 2017	11.00	11.18	11.00	11.10
5103	NASDAQ	GIFI	Fri, Jul 14, 2017	11.15	11.40	11.00	11.10
5102	NASDAQ	GIFI	Thu, Jul 13, 2017	11.05	11.25	11.00	11.20
5101	NASDAQ	GIFI	Wed, Jul 12, 2017	11.60	11.60	11.05	11.10
5100	NASDAQ	GIFI	Tue, Jul 11, 2017	11.05	11.55	11.00	11.45
5099	NASDAQ	GIFI	Mon, Jul 10, 2017	11.10	11.30	11.00	11.05
5098	NASDAQ	GIFI	Fri, Jul 7, 2017	11.30	11.30	11.15	11.25
5097	NASDAQ	GIFI	Thu, Jul 6, 2017	11.25	11.50	11.15	11.35
5096	NASDAQ	GIFI	Wed, Jul 5, 2017	12.00	12.09	11.25	11.25
5095	NASDAQ	GIFI	Mon, Jul 3, 2017	11.62	12.10	11.55	12.00
5094	NASDAQ	GIFI	Fri, Jun 30, 2017	11.25	11.68	11.15	11.60
5093	NASDAQ	GIFI	Thu, Jun 29, 2017	10.75	11.20	10.75	11.20
5092	NASDAQ	GIFI	Wed, Jun 28, 2017	10.73	10.95	10.73	10.75
5091	NASDAQ	GIFI	Tue, Jun 27, 2017	10.80	10.80	10.65	10.75
5090	NASDAQ	GIFI	Mon, Jun 26, 2017	10.75	10.90	10.55	10.75
5089	NASDAQ	GIFI	Fri, Jun 23, 2017	10.60	11.00	10.50	10.85
5088	NASDAQ	GIFI	Thu, Jun 22, 2017	10.60	10.90	10.50	10.65
5087	NASDAQ	GIFI	Wed, Jun 21, 2017	10.50	10.65	10.25	10.60
5086	NASDAQ	GIFI	Tue, Jun 20, 2017	10.25	10.60	10.20	10.50
5085	NASDAQ	GIFI	Mon, Jun 19, 2017	10.44	10.48	10.25	10.30
5084	NASDAQ	GIFI	Fri, Jun 16, 2017	10.95	11.10	10.25	10.30
5083	NASDAQ	GIFI	Thu, Jun 15, 2017	10.50	11.15	10.25	11.00
5082	NASDAQ	GIFI	Wed, Jun 14, 2017	10.15	10.60	9.98	10.55
5081	NASDAQ	GIFI	Tue, Jun 13, 2017	9.95	10.50	9.85	10.35
5080	NASDAQ	GIFI	Mon, Jun 12, 2017	9.70	9.95	9.60	9.90
5079	NASDAQ	GIFI	Fri, Jun 9, 2017	9.40	9.85	9.40	9.55
5078	NASDAQ	GIFI	Thu, Jun 8, 2017	9.40	9.40	9.20	9.35
5077	NASDAQ	GIFI	Wed, Jun 7, 2017	9.35	9.35	9.20	9.30
5076	NASDAQ	GIFI	Tue, Jun 6, 2017	9.75	9.80	9.30	9.30
5075	NASDAQ	GIFI	Mon, Jun 5, 2017	9.50	9.90	9.45	9.75
5074	NASDAQ	GIFI	Fri, Jun 2, 2017	9.65	9.75	9.10	9.55
5073	NASDAQ	GIFI	Thu, Jun 1, 2017	9.45	9.70	9.30	9.65
5072	NASDAQ	GIFI	Wed, May 31, 2017	9.05	9.35	9.00	9.25
5071	NASDAQ	GIFI	Tue, May 30, 2017	9.00	9.10	9.00	9.05
5070	NASDAQ	GIFI	Fri, May 26, 2017	9.00	9.10	8.90	9.05
5069	NASDAQ	GIFI	Thu, May 25, 2017	9.23	9.23	8.93	9.05
5068	NASDAQ	GIFI	Wed, May 24, 2017	9.35	9.50	9.15	9.15
5067	NASDAQ	GIFI	Tue, May 23, 2017	9.35	9.35	9.25	9.25
5066	NASDAQ	GIFI	Mon, May 22, 2017	9.25	9.40	9.15	9.25
5065	NASDAQ	GIFI	Fri, May 19, 2017	9.15	9.30	9.10	9.15
5064	NASDAQ	GIFI	Thu, May 18, 2017	9.30	9.37	9.05	9.10
5063	NASDAQ	GIFI	Wed, May 17, 2017	9.50	9.50	9.25	9.30
5062	NASDAQ	GIFI	Tue, May 16, 2017	9.80	9.80	9.35	9.60
5061	NASDAQ	GIFI	Mon, May 15, 2017	9.70	9.80	9.60	9.65
5060	NASDAQ	GIFI	Fri, May 12, 2017	9.65	9.75	9.60	9.68
5059	NASDAQ	GIFI	Thu, May 11, 2017	9.73	9.80	9.55	9.65
5058	NASDAQ	GIFI	Wed, May 10, 2017	9.65	9.65	9.50	9.60
5057	NASDAQ	GIFI	Tue, May 9, 2017	9.65	9.75	9.48	9.50
5056	NASDAQ	GIFI	Mon, May 8, 2017	9.55	10.10	9.55	9.63
5055	NASDAQ	GIFI	Fri, May 5, 2017	9.65	9.70	9.50	9.55
5054	NASDAQ	GIFI	Thu, May 4, 2017	9.75	9.80	9.60	9.65
5053	NASDAQ	GIFI	Wed, May 3, 2017	9.80	9.95	9.75	9.90
5052	NASDAQ	GIFI	Tue, May 2, 2017	9.80	9.83	9.55	9.75
5051	NASDAQ	GIFI	Mon, May 1, 2017	10.00	10.00	9.65	9.75
5050	NASDAQ	GIFI	Fri, Apr 28, 2017	9.95	10.30	9.80	9.95
5049	NASDAQ	GIFI	Thu, Apr 27, 2017	10.10	10.15	9.51	10.05
5048	NASDAQ	GIFI	Wed, Apr 26, 2017	10.40	10.70	10.40	10.55
5047	NASDAQ	GIFI	Tue, Apr 25, 2017	10.35	10.50	10.10	10.45
5046	NASDAQ	GIFI	Mon, Apr 24, 2017	10.55	10.80	10.30	10.30
5045	NASDAQ	GIFI	Fri, Apr 21, 2017	10.75	10.80	10.45	10.45
5044	NASDAQ	GIFI	Thu, Apr 20, 2017	10.60	10.90	10.50	10.80
5043	NASDAQ	GIFI	Wed, Apr 19, 2017	10.50	10.55	10.30	10.35
5042	NASDAQ	GIFI	Tue, Apr 18, 2017	10.90	10.95	10.35	10.45
5041	NASDAQ	GIFI	Mon, Apr 17, 2017	11.10	11.15	10.85	10.85
5040	NASDAQ	GIFI	Thu, Apr 13, 2017	10.95	11.30	10.95	11.10
5039	NASDAQ	GIFI	Wed, Apr 12, 2017	10.30	11.15	10.30	11.00
5038	NASDAQ	GIFI	Tue, Apr 11, 2017	10.40	10.70	10.30	10.30
5037	NASDAQ	GIFI	Mon, Apr 10, 2017	10.25	10.50	10.25	10.40
5036	NASDAQ	GIFI	Fri, Apr 7, 2017	10.50	10.65	10.20	10.20
5035	NASDAQ	GIFI	Thu, Apr 6, 2017	10.65	10.80	10.50	10.50
5034	NASDAQ	GIFI	Wed, Apr 5, 2017	10.65	10.95	10.50	10.70
5033	NASDAQ	GIFI	Tue, Apr 4, 2017	10.85	11.10	10.60	10.65
5032	NASDAQ	GIFI	Mon, Apr 3, 2017	11.65	11.65	10.80	10.80
5031	NASDAQ	GIFI	Fri, Mar 31, 2017	11.50	11.75	11.50	11.55
5030	NASDAQ	GIFI	Thu, Mar 30, 2017	11.40	11.90	11.40	11.55
5029	NASDAQ	GIFI	Wed, Mar 29, 2017	10.55	11.45	10.55	11.35
5028	NASDAQ	GIFI	Tue, Mar 28, 2017	11.30	11.32	10.55	10.55
5027	NASDAQ	GIFI	Mon, Mar 27, 2017	10.30	11.30	10.20	11.25
5026	NASDAQ	GIFI	Fri, Mar 24, 2017	10.70	10.90	10.25	10.25
5025	NASDAQ	GIFI	Thu, Mar 23, 2017	10.35	10.75	10.30	10.75
5024	NASDAQ	GIFI	Wed, Mar 22, 2017	10.95	10.95	10.30	10.30
5023	NASDAQ	GIFI	Tue, Mar 21, 2017	11.05	11.30	10.75	10.95
5022	NASDAQ	GIFI	Mon, Mar 20, 2017	10.60	11.20	10.45	11.10
5021	NASDAQ	GIFI	Fri, Mar 17, 2017	10.60	10.80	10.30	10.65
5020	NASDAQ	GIFI	Thu, Mar 16, 2017	10.20	10.85	10.20	10.75
5019	NASDAQ	GIFI	Wed, Mar 15, 2017	10.30	10.45	10.20	10.20
5018	NASDAQ	GIFI	Tue, Mar 14, 2017	10.35	10.50	10.05	10.25
5017	NASDAQ	GIFI	Mon, Mar 13, 2017	10.80	10.90	10.33	10.50
5016	NASDAQ	GIFI	Fri, Mar 10, 2017	11.25	11.30	10.75	10.75
5015	NASDAQ	GIFI	Thu, Mar 9, 2017	11.30	11.30	11.15	11.30
5014	NASDAQ	GIFI	Wed, Mar 8, 2017	11.30	11.35	11.20	11.20
5013	NASDAQ	GIFI	Tue, Mar 7, 2017	11.35	11.35	11.25	11.25
5012	NASDAQ	GIFI	Mon, Mar 6, 2017	11.60	11.60	11.30	11.30
5011	NASDAQ	GIFI	Fri, Mar 3, 2017	11.55	11.60	11.35	11.40
5010	NASDAQ	GIFI	Thu, Mar 2, 2017	11.50	11.80	11.40	11.65
5009	NASDAQ	GIFI	Wed, Mar 1, 2017	11.45	11.88	11.40	11.50
5008	NASDAQ	GIFI	Tue, Feb 28, 2017	12.00	12.25	11.35	11.40
5007	NASDAQ	GIFI	Mon, Feb 27, 2017	11.30	12.15	11.14	11.95
5006	NASDAQ	GIFI	Fri, Feb 24, 2017	12.80	12.80	10.60	11.35
5005	NASDAQ	GIFI	Thu, Feb 23, 2017	13.45	13.45	12.95	13.05
5004	NASDAQ	GIFI	Wed, Feb 22, 2017	13.10	13.50	13.09	13.35
5003	NASDAQ	GIFI	Tue, Feb 21, 2017	13.05	13.25	13.00	13.15
5002	NASDAQ	GIFI	Fri, Feb 17, 2017	13.10	13.25	12.90	13.15
5001	NASDAQ	GIFI	Thu, Feb 16, 2017	13.05	13.30	12.85	13.15
5000	NASDAQ	GIFI	Wed, Feb 15, 2017	13.25	13.40	12.90	13.00
4999	NASDAQ	GIFI	Tue, Feb 14, 2017	13.15	13.35	13.10	13.30
4998	NASDAQ	GIFI	Mon, Feb 13, 2017	13.50	13.60	13.10	13.20
4997	NASDAQ	GIFI	Fri, Feb 10, 2017	13.75	13.85	13.50	13.55
4996	NASDAQ	GIFI	Thu, Feb 9, 2017	13.50	13.80	13.45	13.70
4995	NASDAQ	GIFI	Wed, Feb 8, 2017	13.10	13.50	12.80	13.40
4994	NASDAQ	GIFI	Tue, Feb 7, 2017	13.40	13.65	13.05	13.05
4993	NASDAQ	GIFI	Mon, Feb 6, 2017	13.45	13.65	13.20	13.50
4992	NASDAQ	GIFI	Fri, Feb 3, 2017	13.18	13.70	13.00	13.55
4991	NASDAQ	GIFI	Thu, Feb 2, 2017	13.20	13.35	13.00	13.08
4990	NASDAQ	GIFI	Wed, Feb 1, 2017	13.90	13.90	13.15	13.28
4989	NASDAQ	GIFI	Tue, Jan 31, 2017	13.75	13.95	13.70	13.90
4988	NASDAQ	GIFI	Mon, Jan 30, 2017	13.85	13.90	13.25	13.80
4987	NASDAQ	GIFI	Fri, Jan 27, 2017	13.80	13.90	13.50	13.85
4986	NASDAQ	GIFI	Thu, Jan 26, 2017	13.25	13.90	13.25	13.90
4985	NASDAQ	GIFI	Wed, Jan 25, 2017	13.10	13.25	13.00	13.25
4984	NASDAQ	GIFI	Tue, Jan 24, 2017	12.93	13.30	12.85	13.00
4983	NASDAQ	GIFI	Mon, Jan 23, 2017	13.25	13.30	12.75	13.00
4982	NASDAQ	GIFI	Fri, Jan 20, 2017	13.15	13.50	13.00	13.50
4981	NASDAQ	GIFI	Thu, Jan 19, 2017	13.03	13.15	12.75	13.10
4980	NASDAQ	GIFI	Wed, Jan 18, 2017	12.95	13.15	12.90	13.05
4979	NASDAQ	GIFI	Tue, Jan 17, 2017	13.15	13.15	12.85	12.90
4978	NASDAQ	GIFI	Fri, Jan 13, 2017	13.10	13.20	12.65	13.15
4977	NASDAQ	GIFI	Thu, Jan 12, 2017	13.15	13.15	13.00	13.10
4976	NASDAQ	GIFI	Wed, Jan 11, 2017	13.10	13.19	13.00	13.15
4975	NASDAQ	GIFI	Tue, Jan 10, 2017	13.05	13.10	12.85	13.10
4974	NASDAQ	GIFI	Mon, Jan 9, 2017	13.30	13.30	12.85	13.00
4973	NASDAQ	GIFI	Fri, Jan 6, 2017	13.25	13.35	13.10	13.25
4972	NASDAQ	GIFI	Thu, Jan 5, 2017	13.05	13.53	12.55	13.30
4971	NASDAQ	GIFI	Wed, Jan 4, 2017	12.50	13.20	12.05	13.15
4970	NASDAQ	GIFI	Tue, Jan 3, 2017	12.15	12.70	11.95	12.55
4969	NASDAQ	GIFI	Fri, Dec 30, 2016	12.10	12.25	11.90	11.90
4968	NASDAQ	GIFI	Thu, Dec 29, 2016	12.45	12.61	11.90	12.15
4967	NASDAQ	GIFI	Wed, Dec 28, 2016	11.95	12.50	11.86	12.50
4966	NASDAQ	GIFI	Tue, Dec 27, 2016	11.70	12.50	11.15	12.10
4965	NASDAQ	GIFI	Fri, Dec 23, 2016	12.30	12.65	11.90	11.90
4964	NASDAQ	GIFI	Thu, Dec 22, 2016	12.25	12.75	12.05	12.60
4963	NASDAQ	GIFI	Wed, Dec 21, 2016	12.55	12.85	12.30	12.30
4962	NASDAQ	GIFI	Tue, Dec 20, 2016	12.55	12.85	12.40	12.55
4961	NASDAQ	GIFI	Mon, Dec 19, 2016	11.65	12.50	11.65	12.40
4960	NASDAQ	GIFI	Fri, Dec 16, 2016	12.30	12.40	11.40	11.50
4959	NASDAQ	GIFI	Thu, Dec 15, 2016	12.20	12.30	11.85	12.25
4958	NASDAQ	GIFI	Wed, Dec 14, 2016	12.28	12.45	12.15	12.20
4957	NASDAQ	GIFI	Tue, Dec 13, 2016	12.40	12.48	11.90	12.35
4956	NASDAQ	GIFI	Mon, Dec 12, 2016	12.45	12.65	12.00	12.55
4955	NASDAQ	GIFI	Fri, Dec 9, 2016	12.65	12.65	12.23	12.45
4954	NASDAQ	GIFI	Thu, Dec 8, 2016	12.75	12.75	12.05	12.35
4953	NASDAQ	GIFI	Wed, Dec 7, 2016	11.85	12.75	11.85	12.75
4952	NASDAQ	GIFI	Tue, Dec 6, 2016	11.80	12.18	11.80	12.00
4951	NASDAQ	GIFI	Mon, Dec 5, 2016	11.90	11.90	11.75	11.85
4950	NASDAQ	GIFI	Fri, Dec 2, 2016	11.45	11.80	11.26	11.75
4949	NASDAQ	GIFI	Thu, Dec 1, 2016	11.85	11.93	11.15	11.35
4948	NASDAQ	GIFI	Wed, Nov 30, 2016	11.85	11.90	11.65	11.85
4947	NASDAQ	GIFI	Tue, Nov 29, 2016	11.15	11.75	11.15	11.60
4946	NASDAQ	GIFI	Mon, Nov 28, 2016	11.40	11.65	11.00	11.50
4945	NASDAQ	GIFI	Fri, Nov 25, 2016	10.70	11.40	10.70	11.35
4944	NASDAQ	GIFI	Wed, Nov 23, 2016	10.80	11.10	10.45	10.65
4943	NASDAQ	GIFI	Tue, Nov 22, 2016	10.90	11.00	10.55	10.90
4942	NASDAQ	GIFI	Mon, Nov 21, 2016	10.60	11.00	10.60	11.00
4941	NASDAQ	GIFI	Fri, Nov 18, 2016	10.25	10.50	10.20	10.50
4940	NASDAQ	GIFI	Thu, Nov 17, 2016	10.25	10.25	10.18	10.25
4939	NASDAQ	GIFI	Wed, Nov 16, 2016	10.25	10.25	10.20	10.25
4938	NASDAQ	GIFI	Tue, Nov 15, 2016	10.25	10.25	10.20	10.25
4937	NASDAQ	GIFI	Mon, Nov 14, 2016	10.25	10.30	10.15	10.20
4936	NASDAQ	GIFI	Fri, Nov 11, 2016	10.05	10.25	9.90	10.15
4935	NASDAQ	GIFI	Thu, Nov 10, 2016	9.45	10.25	9.45	10.20
4934	NASDAQ	GIFI	Wed, Nov 9, 2016	9.70	9.85	9.30	9.50
4933	NASDAQ	GIFI	Tue, Nov 8, 2016	9.55	9.95	9.45	9.60
4932	NASDAQ	GIFI	Mon, Nov 7, 2016	9.80	9.95	9.40	9.55
4931	NASDAQ	GIFI	Fri, Nov 4, 2016	9.75	9.88	9.30	9.70
4930	NASDAQ	GIFI	Thu, Nov 3, 2016	10.20	10.25	9.70	9.70
4929	NASDAQ	GIFI	Wed, Nov 2, 2016	10.05	10.20	9.61	10.20
4928	NASDAQ	GIFI	Tue, Nov 1, 2016	9.95	10.30	9.66	10.20
4927	NASDAQ	GIFI	Mon, Oct 31, 2016	9.65	10.00	9.55	10.00
4926	NASDAQ	GIFI	Fri, Oct 28, 2016	9.30	9.89	9.30	9.80
4925	NASDAQ	GIFI	Thu, Oct 27, 2016	9.89	9.89	9.35	9.40
4924	NASDAQ	GIFI	Wed, Oct 26, 2016	9.95	10.02	9.27	9.84
4923	NASDAQ	GIFI	Tue, Oct 25, 2016	10.26	10.81	9.81	10.07
4922	NASDAQ	GIFI	Mon, Oct 24, 2016	10.21	10.29	10.01	10.24
4921	NASDAQ	GIFI	Fri, Oct 21, 2016	10.31	10.50	10.17	10.25
4920	NASDAQ	GIFI	Thu, Oct 20, 2016	10.33	10.49	10.16	10.31
4919	NASDAQ	GIFI	Wed, Oct 19, 2016	10.16	10.37	10.15	10.20
4918	NASDAQ	GIFI	Tue, Oct 18, 2016	10.20	10.27	10.04	10.15
4917	NASDAQ	GIFI	Mon, Oct 17, 2016	10.10	10.33	10.01	10.23
4916	NASDAQ	GIFI	Fri, Oct 14, 2016	10.25	10.28	10.00	10.18
4915	NASDAQ	GIFI	Thu, Oct 13, 2016	10.06	10.35	9.97	10.22
4914	NASDAQ	GIFI	Wed, Oct 12, 2016	10.06	10.37	10.02	10.11
4913	NASDAQ	GIFI	Tue, Oct 11, 2016	9.96	10.23	9.96	10.14
4912	NASDAQ	GIFI	Mon, Oct 10, 2016	9.65	10.03	9.65	9.95
4911	NASDAQ	GIFI	Fri, Oct 7, 2016	9.57	9.69	9.48	9.66
4910	NASDAQ	GIFI	Thu, Oct 6, 2016	9.73	9.73	9.60	9.61
4909	NASDAQ	GIFI	Wed, Oct 5, 2016	9.37	9.73	9.35	9.60
4908	NASDAQ	GIFI	Tue, Oct 4, 2016	9.42	9.42	9.20	9.25
4907	NASDAQ	GIFI	Mon, Oct 3, 2016	9.15	9.47	9.07	9.41
4906	NASDAQ	GIFI	Fri, Sep 30, 2016	9.08	9.22	9.03	9.20
4905	NASDAQ	GIFI	Thu, Sep 29, 2016	8.93	9.22	8.93	9.11
4904	NASDAQ	GIFI	Wed, Sep 28, 2016	8.86	8.94	8.66	8.93
4903	NASDAQ	GIFI	Tue, Sep 27, 2016	8.96	8.97	8.57	8.77
4902	NASDAQ	GIFI	Mon, Sep 26, 2016	8.98	9.09	8.84	9.03
4901	NASDAQ	GIFI	Fri, Sep 23, 2016	9.00	9.03	8.88	8.98
4900	NASDAQ	GIFI	Thu, Sep 22, 2016	8.99	9.05	8.95	9.02
4899	NASDAQ	GIFI	Wed, Sep 21, 2016	8.89	8.96	8.79	8.91
4898	NASDAQ	GIFI	Tue, Sep 20, 2016	8.69	8.91	8.61	8.80
4897	NASDAQ	GIFI	Mon, Sep 19, 2016	8.81	8.87	8.56	8.61
4896	NASDAQ	GIFI	Fri, Sep 16, 2016	8.63	8.80	8.63	8.71
4895	NASDAQ	GIFI	Thu, Sep 15, 2016	8.77	8.79	8.70	8.71
4894	NASDAQ	GIFI	Wed, Sep 14, 2016	8.89	8.90	8.61	8.72
4893	NASDAQ	GIFI	Tue, Sep 13, 2016	9.00	9.00	8.79	8.98
4892	NASDAQ	GIFI	Mon, Sep 12, 2016	9.20	9.29	8.93	9.12
4891	NASDAQ	GIFI	Fri, Sep 9, 2016	9.12	9.45	9.12	9.29
4890	NASDAQ	GIFI	Thu, Sep 8, 2016	9.24	9.48	9.19	9.47
4889	NASDAQ	GIFI	Wed, Sep 7, 2016	8.96	9.30	8.88	9.23
4888	NASDAQ	GIFI	Tue, Sep 6, 2016	8.89	9.19	8.85	8.94
4887	NASDAQ	GIFI	Fri, Sep 2, 2016	8.77	9.07	8.76	8.86
4886	NASDAQ	GIFI	Thu, Sep 1, 2016	8.77	8.88	8.58	8.79
4885	NASDAQ	GIFI	Wed, Aug 31, 2016	9.15	9.15	8.79	8.80
4884	NASDAQ	GIFI	Tue, Aug 30, 2016	9.04	9.14	8.98	9.13
4883	NASDAQ	GIFI	Mon, Aug 29, 2016	8.87	9.01	8.87	8.97
4882	NASDAQ	GIFI	Fri, Aug 26, 2016	9.10	9.13	8.83	8.91
4881	NASDAQ	GIFI	Thu, Aug 25, 2016	9.12	9.18	8.78	9.17
4880	NASDAQ	GIFI	Wed, Aug 24, 2016	8.98	9.24	8.98	9.07
4879	NASDAQ	GIFI	Tue, Aug 23, 2016	8.84	9.00	8.73	8.96
4878	NASDAQ	GIFI	Mon, Aug 22, 2016	8.70	8.86	8.52	8.76
4877	NASDAQ	GIFI	Fri, Aug 19, 2016	8.76	8.85	8.50	8.78
4876	NASDAQ	GIFI	Thu, Aug 18, 2016	8.99	9.08	8.76	8.78
4875	NASDAQ	GIFI	Wed, Aug 17, 2016	9.24	9.24	8.82	8.85
4874	NASDAQ	GIFI	Tue, Aug 16, 2016	8.78	9.41	8.54	9.32
4873	NASDAQ	GIFI	Mon, Aug 15, 2016	8.56	8.87	8.46	8.77
4872	NASDAQ	GIFI	Fri, Aug 12, 2016	8.60	8.65	8.41	8.50
4871	NASDAQ	GIFI	Thu, Aug 11, 2016	8.61	8.74	8.58	8.61
4870	NASDAQ	GIFI	Wed, Aug 10, 2016	8.68	8.90	8.59	8.61
4869	NASDAQ	GIFI	Tue, Aug 9, 2016	8.74	8.79	8.60	8.69
4868	NASDAQ	GIFI	Mon, Aug 8, 2016	8.72	9.05	8.54	8.77
4867	NASDAQ	GIFI	Fri, Aug 5, 2016	8.50	8.75	8.40	8.65
4866	NASDAQ	GIFI	Thu, Aug 4, 2016	8.52	8.64	8.40	8.54
4865	NASDAQ	GIFI	Wed, Aug 3, 2016	8.37	8.86	8.26	8.59
4864	NASDAQ	GIFI	Tue, Aug 2, 2016	8.37	8.58	8.01	8.39
4863	NASDAQ	GIFI	Mon, Aug 1, 2016	8.53	8.53	8.20	8.32
4862	NASDAQ	GIFI	Fri, Jul 29, 2016	7.01	9.19	7.00	8.46
4861	NASDAQ	GIFI	Thu, Jul 28, 2016	6.90	7.02	6.73	6.80
4860	NASDAQ	GIFI	Wed, Jul 27, 2016	7.00	7.16	6.81	6.91
4859	NASDAQ	GIFI	Tue, Jul 26, 2016	6.97	7.17	6.92	7.03
4858	NASDAQ	GIFI	Mon, Jul 25, 2016	6.96	7.05	6.94	6.97
4857	NASDAQ	GIFI	Fri, Jul 22, 2016	7.00	7.06	6.95	7.00
4856	NASDAQ	GIFI	Thu, Jul 21, 2016	7.00	7.18	6.95	7.00
4855	NASDAQ	GIFI	Wed, Jul 20, 2016	6.94	7.20	6.93	7.00
4854	NASDAQ	GIFI	Tue, Jul 19, 2016	6.98	7.03	6.90	6.99
4853	NASDAQ	GIFI	Mon, Jul 18, 2016	6.90	7.06	6.88	7.01
4852	NASDAQ	GIFI	Fri, Jul 15, 2016	7.00	7.03	6.93	7.02
4851	NASDAQ	GIFI	Thu, Jul 14, 2016	6.96	7.07	6.87	6.93
4850	NASDAQ	GIFI	Wed, Jul 13, 2016	6.97	7.05	6.85	6.96
4849	NASDAQ	GIFI	Tue, Jul 12, 2016	6.92	7.69	6.86	6.95
4848	NASDAQ	GIFI	Mon, Jul 11, 2016	6.98	6.98	6.81	6.86
4847	NASDAQ	GIFI	Fri, Jul 8, 2016	6.86	6.92	6.83	6.88
4846	NASDAQ	GIFI	Thu, Jul 7, 2016	6.92	7.02	6.80	6.82
4845	NASDAQ	GIFI	Wed, Jul 6, 2016	6.97	6.97	6.76	6.85
4844	NASDAQ	GIFI	Tue, Jul 5, 2016	6.86	6.93	6.75	6.90
4843	NASDAQ	GIFI	Fri, Jul 1, 2016	7.02	7.05	6.80	6.92
4842	NASDAQ	GIFI	Thu, Jun 30, 2016	6.83	6.97	6.75	6.94
4841	NASDAQ	GIFI	Wed, Jun 29, 2016	7.25	7.25	6.75	6.87
4840	NASDAQ	GIFI	Tue, Jun 28, 2016	6.65	7.01	6.65	6.92
4839	NASDAQ	GIFI	Mon, Jun 27, 2016	6.90	6.90	6.52	6.60
4838	NASDAQ	GIFI	Fri, Jun 24, 2016	6.76	6.99	6.75	6.99
4837	NASDAQ	GIFI	Thu, Jun 23, 2016	6.97	7.17	6.97	7.06
4836	NASDAQ	GIFI	Wed, Jun 22, 2016	7.04	7.11	6.89	7.00
4835	NASDAQ	GIFI	Tue, Jun 21, 2016	6.82	7.19	6.74	7.01
4834	NASDAQ	GIFI	Mon, Jun 20, 2016	6.84	6.95	6.78	6.85
4833	NASDAQ	GIFI	Fri, Jun 17, 2016	6.75	6.82	6.71	6.78
4832	NASDAQ	GIFI	Thu, Jun 16, 2016	6.80	7.04	6.65	6.75
4831	NASDAQ	GIFI	Wed, Jun 15, 2016	6.80	7.02	6.71	6.80
4830	NASDAQ	GIFI	Tue, Jun 14, 2016	6.87	7.04	6.66	6.81
4829	NASDAQ	GIFI	Mon, Jun 13, 2016	7.06	7.08	6.82	6.92
4828	NASDAQ	GIFI	Fri, Jun 10, 2016	7.25	7.26	7.09	7.13
4827	NASDAQ	GIFI	Thu, Jun 9, 2016	7.21	7.31	7.12	7.23
4826	NASDAQ	GIFI	Wed, Jun 8, 2016	7.20	7.80	7.17	7.32
4825	NASDAQ	GIFI	Tue, Jun 7, 2016	7.10	7.25	7.09	7.18
4824	NASDAQ	GIFI	Mon, Jun 6, 2016	6.81	7.18	6.78	7.09
4823	NASDAQ	GIFI	Fri, Jun 3, 2016	6.83	6.98	6.70	6.75
4822	NASDAQ	GIFI	Thu, Jun 2, 2016	6.76	6.88	6.74	6.84
4821	NASDAQ	GIFI	Wed, Jun 1, 2016	6.90	7.00	6.76	6.86
4820	NASDAQ	GIFI	Tue, May 31, 2016	6.79	7.16	6.72	6.92
4819	NASDAQ	GIFI	Fri, May 27, 2016	6.78	7.09	6.72	6.81
4818	NASDAQ	GIFI	Thu, May 26, 2016	6.87	6.98	6.71	6.80
4817	NASDAQ	GIFI	Wed, May 25, 2016	6.69	6.90	6.60	6.80
4816	NASDAQ	GIFI	Tue, May 24, 2016	6.84	7.00	6.48	6.68
4815	NASDAQ	GIFI	Mon, May 23, 2016	6.67	6.92	6.49	6.49
4814	NASDAQ	GIFI	Fri, May 20, 2016	6.35	6.77	6.35	6.68
4813	NASDAQ	GIFI	Thu, May 19, 2016	6.48	6.79	6.34	6.37
4812	NASDAQ	GIFI	Wed, May 18, 2016	6.90	7.22	6.41	6.48
4811	NASDAQ	GIFI	Tue, May 17, 2016	6.75	6.93	6.59	6.73
4810	NASDAQ	GIFI	Mon, May 16, 2016	6.87	7.11	6.70	6.73
4809	NASDAQ	GIFI	Fri, May 13, 2016	7.13	7.37	6.77	6.82
4808	NASDAQ	GIFI	Thu, May 12, 2016	6.69	7.28	6.66	7.16
4807	NASDAQ	GIFI	Wed, May 11, 2016	6.79	7.08	6.66	6.69
4806	NASDAQ	GIFI	Tue, May 10, 2016	6.93	7.22	6.56	6.76
4805	NASDAQ	GIFI	Mon, May 9, 2016	7.10	7.18	6.75	6.85
4804	NASDAQ	GIFI	Fri, May 6, 2016	7.32	7.32	7.05	7.13
4803	NASDAQ	GIFI	Thu, May 5, 2016	7.36	7.36	7.10	7.12
4802	NASDAQ	GIFI	Wed, May 4, 2016	7.26	7.52	7.17	7.30
4801	NASDAQ	GIFI	Tue, May 3, 2016	7.91	7.91	7.05	7.32
4800	NASDAQ	GIFI	Mon, May 2, 2016	7.56	7.60	7.35	7.53
4799	NASDAQ	GIFI	Fri, Apr 29, 2016	7.39	8.14	7.39	7.51
4798	NASDAQ	GIFI	Thu, Apr 28, 2016	7.42	7.42	6.89	7.16
4797	NASDAQ	GIFI	Wed, Apr 27, 2016	7.84	7.84	7.41	7.49
4796	NASDAQ	GIFI	Tue, Apr 26, 2016	7.69	7.69	7.45	7.56
4795	NASDAQ	GIFI	Mon, Apr 25, 2016	7.70	7.86	7.42	7.75
4794	NASDAQ	GIFI	Fri, Apr 22, 2016	7.66	7.91	7.66	7.78
4793	NASDAQ	GIFI	Thu, Apr 21, 2016	7.73	7.77	7.54	7.63
4792	NASDAQ	GIFI	Wed, Apr 20, 2016	7.66	7.97	7.63	7.68
4791	NASDAQ	GIFI	Tue, Apr 19, 2016	7.90	8.13	7.75	7.78
4790	NASDAQ	GIFI	Mon, Apr 18, 2016	7.51	7.97	7.12	7.84
4789	NASDAQ	GIFI	Fri, Apr 15, 2016	7.62	7.71	7.44	7.60
4788	NASDAQ	GIFI	Thu, Apr 14, 2016	7.76	7.76	7.57	7.62
4787	NASDAQ	GIFI	Wed, Apr 13, 2016	7.88	8.06	7.75	7.93
4786	NASDAQ	GIFI	Tue, Apr 12, 2016	7.82	8.25	7.69	7.84
4785	NASDAQ	GIFI	Mon, Apr 11, 2016	7.70	7.96	7.70	7.88
4784	NASDAQ	GIFI	Fri, Apr 8, 2016	7.67	7.86	7.51	7.72
4783	NASDAQ	GIFI	Thu, Apr 7, 2016	7.60	7.87	7.50	7.53
4782	NASDAQ	GIFI	Wed, Apr 6, 2016	7.81	7.81	7.50	7.63
4781	NASDAQ	GIFI	Tue, Apr 5, 2016	7.75	7.75	7.75	7.52
4780	NASDAQ	GIFI	Mon, Apr 4, 2016	7.68	8.02	7.54	7.75
4779	NASDAQ	GIFI	Fri, Apr 1, 2016	7.62	7.79	7.51	7.76
4778	NASDAQ	GIFI	Thu, Mar 31, 2016	7.94	8.40	7.88	7.85
4777	NASDAQ	GIFI	Wed, Mar 30, 2016	7.82	7.94	7.70	7.85
4776	NASDAQ	GIFI	Tue, Mar 29, 2016	7.72	7.83	7.40	7.84
4775	NASDAQ	GIFI	Mon, Mar 28, 2016	7.82	7.89	7.64	7.76
4774	NASDAQ	GIFI	Thu, Mar 24, 2016	8.15	8.15	8.15	7.84
4773	NASDAQ	GIFI	Wed, Mar 23, 2016	8.09	8.32	8.05	8.15
4772	NASDAQ	GIFI	Tue, Mar 22, 2016	8.28	8.37	8.08	8.18
4771	NASDAQ	GIFI	Mon, Mar 21, 2016	8.35	8.43	8.19	8.38
4770	NASDAQ	GIFI	Fri, Mar 18, 2016	8.33	9.04	7.95	8.42
4769	NASDAQ	GIFI	Thu, Mar 17, 2016	8.43	8.69	8.21	8.28
4768	NASDAQ	GIFI	Wed, Mar 16, 2016	8.22	8.71	8.20	8.47
4767	NASDAQ	GIFI	Tue, Mar 15, 2016	8.71	8.71	8.71	8.35
4766	NASDAQ	GIFI	Mon, Mar 14, 2016	8.67	9.09	8.52	8.70
4765	NASDAQ	GIFI	Fri, Mar 11, 2016	8.75	9.56	8.65	8.80
4764	NASDAQ	GIFI	Thu, Mar 10, 2016	8.94	8.94	8.94	8.72
4763	NASDAQ	GIFI	Wed, Mar 9, 2016	9.08	9.95	8.75	9.02
4762	NASDAQ	GIFI	Tue, Mar 8, 2016	9.49	9.98	9.00	9.60
4761	NASDAQ	GIFI	Mon, Mar 7, 2016	8.88	9.61	8.86	9.60
4760	NASDAQ	GIFI	Fri, Mar 4, 2016	9.37	9.37	9.37	8.94
4759	NASDAQ	GIFI	Thu, Mar 3, 2016	9.31	9.31	9.31	9.37
4758	NASDAQ	GIFI	Wed, Mar 2, 2016	9.02	9.34	8.94	9.11
4757	NASDAQ	GIFI	Tue, Mar 1, 2016	8.91	8.91	8.91	9.11
4756	NASDAQ	GIFI	Mon, Feb 29, 2016	8.67	9.07	8.56	8.70
4755	NASDAQ	GIFI	Fri, Feb 26, 2016	9.04	9.04	9.04	8.70
4754	NASDAQ	GIFI	Thu, Feb 25, 2016	9.08	9.60	8.90	9.04
4753	NASDAQ	GIFI	Wed, Feb 24, 2016	8.81	9.23	8.48	9.07
4752	NASDAQ	GIFI	Tue, Feb 23, 2016	9.59	9.95	8.87	8.94
4751	NASDAQ	GIFI	Mon, Feb 22, 2016	9.22	9.94	9.22	9.56
4750	NASDAQ	GIFI	Fri, Feb 19, 2016	8.81	9.17	8.73	9.06
4749	NASDAQ	GIFI	Thu, Feb 18, 2016	8.98	8.98	8.55	8.87
4748	NASDAQ	GIFI	Wed, Feb 17, 2016	8.72	9.13	8.32	8.83
4747	NASDAQ	GIFI	Tue, Feb 16, 2016	8.97	8.97	8.38	8.61
4746	NASDAQ	GIFI	Fri, Feb 12, 2016	8.75	9.27	8.35	8.87
4745	NASDAQ	GIFI	Thu, Feb 11, 2016	8.32	8.87	8.32	8.71
4744	NASDAQ	GIFI	Wed, Feb 10, 2016	8.71	9.05	8.36	8.77
4743	NASDAQ	GIFI	Tue, Feb 9, 2016	9.09	9.37	8.41	8.71
4742	NASDAQ	GIFI	Mon, Feb 8, 2016	8.94	9.68	8.60	9.19
4741	NASDAQ	GIFI	Fri, Feb 5, 2016	9.25	9.64	8.74	9.05
4740	NASDAQ	GIFI	Thu, Feb 4, 2016	8.87	9.66	8.60	9.23
4739	NASDAQ	GIFI	Wed, Feb 3, 2016	8.81	8.89	8.66	8.78
4738	NASDAQ	GIFI	Tue, Feb 2, 2016	8.94	9.32	8.69	8.79
4737	NASDAQ	GIFI	Mon, Feb 1, 2016	8.71	9.28	8.55	9.09
4736	NASDAQ	GIFI	Fri, Jan 29, 2016	8.70	8.93	8.52	8.72
4735	NASDAQ	GIFI	Thu, Jan 28, 2016	8.79	9.18	8.71	8.74
4734	NASDAQ	GIFI	Wed, Jan 27, 2016	8.43	8.83	8.41	8.58
4733	NASDAQ	GIFI	Tue, Jan 26, 2016	8.54	8.65	8.35	8.55
4732	NASDAQ	GIFI	Mon, Jan 25, 2016	8.11	8.58	8.11	8.50
4731	NASDAQ	GIFI	Fri, Jan 22, 2016	8.40	8.52	7.95	8.21
4730	NASDAQ	GIFI	Thu, Jan 21, 2016	7.81	8.33	7.81	8.21
4729	NASDAQ	GIFI	Wed, Jan 20, 2016	8.27	8.35	7.80	7.82
4728	NASDAQ	GIFI	Tue, Jan 19, 2016	8.50	8.57	7.85	8.40
4727	NASDAQ	GIFI	Fri, Jan 15, 2016	8.47	8.59	8.18	8.48
4726	NASDAQ	GIFI	Thu, Jan 14, 2016	8.66	8.97	8.37	8.74
4725	NASDAQ	GIFI	Wed, Jan 13, 2016	8.92	9.33	8.63	8.64
4724	NASDAQ	GIFI	Tue, Jan 12, 2016	9.00	9.14	8.69	8.81
4723	NASDAQ	GIFI	Mon, Jan 11, 2016	8.94	9.15	8.66	8.92
4722	NASDAQ	GIFI	Fri, Jan 8, 2016	9.22	9.32	8.64	8.85
4721	NASDAQ	GIFI	Thu, Jan 7, 2016	8.90	9.46	8.61	9.23
4720	NASDAQ	GIFI	Wed, Jan 6, 2016	9.60	9.60	8.86	8.93
4719	NASDAQ	GIFI	Tue, Jan 5, 2016	10.41	10.43	9.67	9.68
4718	NASDAQ	GIFI	Mon, Jan 4, 2016	10.21	10.45	10.02	10.21
4717	NASDAQ	GIFI	Thu, Dec 31, 2015	9.75	10.46	9.75	10.46
4716	NASDAQ	GIFI	Wed, Dec 30, 2015	9.30	10.02	9.30	9.89
4715	NASDAQ	GIFI	Tue, Dec 29, 2015	9.91	10.17	9.40	9.42
4714	NASDAQ	GIFI	Mon, Dec 28, 2015	10.46	10.50	9.80	9.86
4713	NASDAQ	GIFI	Thu, Dec 24, 2015	10.20	10.77	10.20	10.60
4712	NASDAQ	GIFI	Wed, Dec 23, 2015	10.15	10.58	10.15	10.28
4711	NASDAQ	GIFI	Tue, Dec 22, 2015	9.90	10.38	9.56	10.11
4710	NASDAQ	GIFI	Mon, Dec 21, 2015	10.23	10.23	9.45	9.85
4709	NASDAQ	GIFI	Fri, Dec 18, 2015	9.53	10.43	9.40	10.29
4708	NASDAQ	GIFI	Thu, Dec 17, 2015	9.45	9.68	9.19	9.54
4707	NASDAQ	GIFI	Wed, Dec 16, 2015	9.02	9.62	9.02	9.46
4706	NASDAQ	GIFI	Tue, Dec 15, 2015	9.32	9.34	8.91	9.14
4705	NASDAQ	GIFI	Mon, Dec 14, 2015	9.19	9.78	8.77	9.20
4704	NASDAQ	GIFI	Fri, Dec 11, 2015	8.88	9.51	8.56	8.95
4703	NASDAQ	GIFI	Thu, Dec 10, 2015	8.99	9.19	8.84	9.00
4702	NASDAQ	GIFI	Wed, Dec 9, 2015	9.31	9.54	8.93	8.99
4701	NASDAQ	GIFI	Tue, Dec 8, 2015	8.85	9.49	8.69	9.24
4700	NASDAQ	GIFI	Mon, Dec 7, 2015	9.21	9.37	8.69	8.96
4699	NASDAQ	GIFI	Fri, Dec 4, 2015	9.70	9.89	9.31	9.37
4698	NASDAQ	GIFI	Thu, Dec 3, 2015	9.74	9.94	9.63	9.73
4697	NASDAQ	GIFI	Wed, Dec 2, 2015	10.43	10.45	9.64	9.71
4696	NASDAQ	GIFI	Tue, Dec 1, 2015	9.95	10.53	9.90	10.45
4695	NASDAQ	GIFI	Mon, Nov 30, 2015	10.00	10.42	9.87	9.90
4694	NASDAQ	GIFI	Fri, Nov 27, 2015	10.07	10.08	9.60	10.00
4693	NASDAQ	GIFI	Wed, Nov 25, 2015	10.57	10.57	10.00	10.15
4692	NASDAQ	GIFI	Tue, Nov 24, 2015	9.66	10.53	9.66	10.20
4691	NASDAQ	GIFI	Mon, Nov 23, 2015	9.66	9.91	9.64	9.71
4690	NASDAQ	GIFI	Fri, Nov 20, 2015	9.96	9.97	9.56	9.63
4689	NASDAQ	GIFI	Thu, Nov 19, 2015	10.29	10.70	9.83	10.00
4688	NASDAQ	GIFI	Wed, Nov 18, 2015	10.35	10.73	10.08	10.36
4687	NASDAQ	GIFI	Tue, Nov 17, 2015	10.09	10.40	9.75	10.35
4686	NASDAQ	GIFI	Mon, Nov 16, 2015	10.09	10.28	10.01	10.11
4685	NASDAQ	GIFI	Fri, Nov 13, 2015	9.98	10.42	9.91	10.19
4684	NASDAQ	GIFI	Thu, Nov 12, 2015	10.33	10.33	9.95	10.01
4683	NASDAQ	GIFI	Wed, Nov 11, 2015	11.03	11.03	10.24	10.41
4682	NASDAQ	GIFI	Tue, Nov 10, 2015	11.02	11.33	10.87	11.03
4681	NASDAQ	GIFI	Mon, Nov 9, 2015	11.53	11.56	10.97	11.09
4680	NASDAQ	GIFI	Fri, Nov 6, 2015	11.55	11.70	11.30	11.61
4679	NASDAQ	GIFI	Thu, Nov 5, 2015	11.72	11.83	11.50	11.56
4678	NASDAQ	GIFI	Wed, Nov 4, 2015	11.45	11.91	11.11	11.82
4677	NASDAQ	GIFI	Tue, Nov 3, 2015	11.03	11.56	10.56	11.40
4676	NASDAQ	GIFI	Mon, Nov 2, 2015	10.10	10.70	9.90	10.47
4675	NASDAQ	GIFI	Fri, Oct 30, 2015	11.05	11.19	9.51	10.11
4674	NASDAQ	GIFI	Thu, Oct 29, 2015	11.57	11.64	10.75	11.09
4673	NASDAQ	GIFI	Wed, Oct 28, 2015	11.00	11.67	10.93	11.63
4672	NASDAQ	GIFI	Tue, Oct 27, 2015	10.87	11.09	10.56	10.99
4671	NASDAQ	GIFI	Mon, Oct 26, 2015	11.70	11.79	10.94	11.03
4670	NASDAQ	GIFI	Fri, Oct 23, 2015	12.04	12.05	11.64	11.76
4669	NASDAQ	GIFI	Thu, Oct 22, 2015	12.02	12.20	11.74	12.04
4668	NASDAQ	GIFI	Wed, Oct 21, 2015	12.15	12.30	11.71	12.02
4667	NASDAQ	GIFI	Tue, Oct 20, 2015	11.99	12.67	11.84	12.25
4666	NASDAQ	GIFI	Mon, Oct 19, 2015	11.82	12.64	11.65	11.94
4665	NASDAQ	GIFI	Fri, Oct 16, 2015	12.25	12.25	11.67	12.02
4664	NASDAQ	GIFI	Thu, Oct 15, 2015	12.37	12.40	11.15	12.33
4663	NASDAQ	GIFI	Wed, Oct 14, 2015	12.29	12.77	11.98	12.39
4662	NASDAQ	GIFI	Tue, Oct 13, 2015	12.06	12.78	12.02	12.24
4661	NASDAQ	GIFI	Mon, Oct 12, 2015	13.02	13.02	12.13	12.54
4660	NASDAQ	GIFI	Fri, Oct 9, 2015	13.05	13.24	12.55	12.91
4659	NASDAQ	GIFI	Thu, Oct 8, 2015	12.83	13.25	12.75	13.00
4658	NASDAQ	GIFI	Wed, Oct 7, 2015	12.65	13.03	12.01	12.83
4657	NASDAQ	GIFI	Tue, Oct 6, 2015	11.60	12.67	11.27	12.60
4656	NASDAQ	GIFI	Mon, Oct 5, 2015	10.64	11.73	10.64	11.61
4655	NASDAQ	GIFI	Fri, Oct 2, 2015	10.64	10.84	10.28	10.60
4654	NASDAQ	GIFI	Thu, Oct 1, 2015	10.65	11.43	10.42	10.71
4653	NASDAQ	GIFI	Wed, Sep 30, 2015	10.74	11.08	9.81	10.53
4652	NASDAQ	GIFI	Tue, Sep 29, 2015	11.73	11.80	10.60	10.73
4651	NASDAQ	GIFI	Mon, Sep 28, 2015	11.52	11.86	11.22	11.77
4650	NASDAQ	GIFI	Fri, Sep 25, 2015	11.37	11.64	10.85	11.58
4649	NASDAQ	GIFI	Thu, Sep 24, 2015	11.47	11.52	11.16	11.30
4648	NASDAQ	GIFI	Wed, Sep 23, 2015	11.67	11.67	11.25	11.48
4647	NASDAQ	GIFI	Tue, Sep 22, 2015	11.84	12.13	11.39	11.63
4646	NASDAQ	GIFI	Mon, Sep 21, 2015	12.00	12.14	11.87	11.91
4645	NASDAQ	GIFI	Fri, Sep 18, 2015	11.75	11.99	11.65	11.94
4644	NASDAQ	GIFI	Thu, Sep 17, 2015	12.10	12.21	11.88	11.88
4643	NASDAQ	GIFI	Wed, Sep 16, 2015	11.88	12.50	11.57	12.15
4642	NASDAQ	GIFI	Tue, Sep 15, 2015	11.98	12.27	11.66	11.78
4641	NASDAQ	GIFI	Mon, Sep 14, 2015	11.43	12.00	11.33	11.93
4640	NASDAQ	GIFI	Fri, Sep 11, 2015	11.89	12.09	11.38	11.45
4639	NASDAQ	GIFI	Thu, Sep 10, 2015	12.05	12.10	11.79	12.00
4638	NASDAQ	GIFI	Wed, Sep 9, 2015	12.21	12.42	11.89	12.06
4637	NASDAQ	GIFI	Tue, Sep 8, 2015	12.28	12.50	11.94	12.16
4636	NASDAQ	GIFI	Fri, Sep 4, 2015	12.26	12.34	11.97	12.13
4635	NASDAQ	GIFI	Thu, Sep 3, 2015	12.58	12.67	12.27	12.52
4634	NASDAQ	GIFI	Wed, Sep 2, 2015	12.68	12.76	12.33	12.50
4633	NASDAQ	GIFI	Tue, Sep 1, 2015	12.48	13.07	12.32	12.53
4632	NASDAQ	GIFI	Mon, Aug 31, 2015	12.46	12.92	12.19	12.63
4631	NASDAQ	GIFI	Fri, Aug 28, 2015	11.72	12.52	11.67	12.46
4630	NASDAQ	GIFI	Thu, Aug 27, 2015	11.39	11.77	11.15	11.73
4629	NASDAQ	GIFI	Wed, Aug 26, 2015	11.21	11.47	11.00	11.23
4628	NASDAQ	GIFI	Tue, Aug 25, 2015	12.01	12.01	11.06	11.15
4627	NASDAQ	GIFI	Mon, Aug 24, 2015	11.52	12.02	11.01	11.91
4626	NASDAQ	GIFI	Fri, Aug 21, 2015	12.04	12.31	11.74	11.97
4625	NASDAQ	GIFI	Thu, Aug 20, 2015	12.65	12.74	12.09	12.13
4624	NASDAQ	GIFI	Wed, Aug 19, 2015	12.84	13.10	12.40	12.58
4623	NASDAQ	GIFI	Tue, Aug 18, 2015	12.10	12.95	11.94	12.86
4622	NASDAQ	GIFI	Mon, Aug 17, 2015	12.17	12.29	11.78	12.22
4621	NASDAQ	GIFI	Fri, Aug 14, 2015	12.32	12.84	11.87	12.03
4620	NASDAQ	GIFI	Thu, Aug 13, 2015	13.10	13.10	12.26	12.34
4619	NASDAQ	GIFI	Wed, Aug 12, 2015	13.18	13.64	12.89	13.23
4618	NASDAQ	GIFI	Tue, Aug 11, 2015	13.10	13.53	12.55	13.26
4617	NASDAQ	GIFI	Mon, Aug 10, 2015	12.97	13.43	12.60	13.01
4616	NASDAQ	GIFI	Fri, Aug 7, 2015	13.08	13.30	12.14	12.95
4615	NASDAQ	GIFI	Thu, Aug 6, 2015	12.63	13.31	11.80	13.11
4614	NASDAQ	GIFI	Wed, Aug 5, 2015	12.41	12.85	12.32	12.70
4613	NASDAQ	GIFI	Tue, Aug 4, 2015	11.81	12.41	11.61	12.29
4612	NASDAQ	GIFI	Mon, Aug 3, 2015	11.50	12.05	11.00	11.81
4611	NASDAQ	GIFI	Fri, Jul 31, 2015	12.01	12.01	10.69	11.41
4610	NASDAQ	GIFI	Thu, Jul 30, 2015	10.12	10.45	10.00	10.41
4609	NASDAQ	GIFI	Wed, Jul 29, 2015	9.59	10.21	9.59	10.12
4608	NASDAQ	GIFI	Tue, Jul 28, 2015	9.07	9.74	8.88	9.64
4607	NASDAQ	GIFI	Mon, Jul 27, 2015	9.10	9.11	8.77	9.06
4606	NASDAQ	GIFI	Fri, Jul 24, 2015	9.21	9.22	8.74	9.05
4605	NASDAQ	GIFI	Thu, Jul 23, 2015	9.76	9.85	9.10	9.15
4604	NASDAQ	GIFI	Wed, Jul 22, 2015	9.72	9.78	9.62	9.67
4603	NASDAQ	GIFI	Tue, Jul 21, 2015	9.82	9.96	9.62	9.77
4602	NASDAQ	GIFI	Mon, Jul 20, 2015	10.21	10.21	9.81	9.82
4601	NASDAQ	GIFI	Fri, Jul 17, 2015	10.17	10.24	10.04	10.16
4600	NASDAQ	GIFI	Thu, Jul 16, 2015	10.53	10.53	10.11	10.25
4599	NASDAQ	GIFI	Wed, Jul 15, 2015	10.55	10.74	10.38	10.53
4598	NASDAQ	GIFI	Tue, Jul 14, 2015	10.67	11.11	10.59	10.63
4597	NASDAQ	GIFI	Mon, Jul 13, 2015	11.16	11.16	10.66	10.73
4596	NASDAQ	GIFI	Fri, Jul 10, 2015	10.76	11.36	10.54	11.24
4595	NASDAQ	GIFI	Thu, Jul 9, 2015	10.89	11.03	10.58	10.70
4594	NASDAQ	GIFI	Wed, Jul 8, 2015	10.77	11.63	10.42	10.75
4593	NASDAQ	GIFI	Tue, Jul 7, 2015	11.54	11.54	10.75	10.77
4592	NASDAQ	GIFI	Mon, Jul 6, 2015	11.17	11.63	10.97	11.53
4591	NASDAQ	GIFI	Thu, Jul 2, 2015	11.31	11.39	11.01	11.25
4590	NASDAQ	GIFI	Wed, Jul 1, 2015	11.28	11.35	10.77	11.25
4589	NASDAQ	GIFI	Tue, Jun 30, 2015	11.17	11.21	10.63	11.17
4588	NASDAQ	GIFI	Mon, Jun 29, 2015	10.52	11.39	10.48	11.05
4587	NASDAQ	GIFI	Fri, Jun 26, 2015	10.24	11.00	10.18	10.52
4586	NASDAQ	GIFI	Thu, Jun 25, 2015	10.27	10.36	10.05	10.30
4585	NASDAQ	GIFI	Wed, Jun 24, 2015	10.11	10.48	10.11	10.22
4584	NASDAQ	GIFI	Tue, Jun 23, 2015	10.06	10.23	10.00	10.20
4583	NASDAQ	GIFI	Mon, Jun 22, 2015	10.21	10.25	10.00	10.03
4582	NASDAQ	GIFI	Fri, Jun 19, 2015	10.18	10.36	10.00	10.10
4581	NASDAQ	GIFI	Thu, Jun 18, 2015	10.37	10.37	10.11	10.18
4580	NASDAQ	GIFI	Wed, Jun 17, 2015	10.50	10.74	10.26	10.30
4579	NASDAQ	GIFI	Tue, Jun 16, 2015	10.25	10.70	10.20	10.40
4578	NASDAQ	GIFI	Mon, Jun 15, 2015	10.36	10.54	10.23	10.30
4577	NASDAQ	GIFI	Fri, Jun 12, 2015	10.22	10.80	10.20	10.49
4576	NASDAQ	GIFI	Thu, Jun 11, 2015	10.47	10.53	10.16	10.32
4575	NASDAQ	GIFI	Wed, Jun 10, 2015	10.23	10.60	10.23	10.49
4574	NASDAQ	GIFI	Tue, Jun 9, 2015	10.57	10.72	10.05	10.09
4573	NASDAQ	GIFI	Mon, Jun 8, 2015	11.00	11.17	10.50	10.54
4572	NASDAQ	GIFI	Fri, Jun 5, 2015	10.55	11.21	10.47	11.05
4571	NASDAQ	GIFI	Thu, Jun 4, 2015	10.92	10.92	10.58	10.63
4570	NASDAQ	GIFI	Wed, Jun 3, 2015	11.20	11.43	10.87	11.05
4569	NASDAQ	GIFI	Tue, Jun 2, 2015	11.56	11.70	11.08	11.20
4568	NASDAQ	GIFI	Mon, Jun 1, 2015	11.37	11.86	11.31	11.58
4567	NASDAQ	GIFI	Fri, May 29, 2015	11.18	11.86	11.18	11.26
4566	NASDAQ	GIFI	Thu, May 28, 2015	11.58	11.74	11.10	11.14
4565	NASDAQ	GIFI	Wed, May 27, 2015	12.20	12.33	11.55	11.59
4564	NASDAQ	GIFI	Tue, May 26, 2015	13.00	13.05	12.20	12.24
4563	NASDAQ	GIFI	Fri, May 22, 2015	12.57	13.11	12.26	13.02
4562	NASDAQ	GIFI	Thu, May 21, 2015	12.78	12.92	12.53	12.61
4561	NASDAQ	GIFI	Wed, May 20, 2015	12.59	12.76	12.48	12.72
4560	NASDAQ	GIFI	Tue, May 19, 2015	12.93	12.93	12.47	12.64
4559	NASDAQ	GIFI	Mon, May 18, 2015	12.63	13.13	12.45	12.97
4558	NASDAQ	GIFI	Fri, May 15, 2015	12.90	12.90	12.58	12.63
4557	NASDAQ	GIFI	Thu, May 14, 2015	13.18	13.26	12.80	12.88
4556	NASDAQ	GIFI	Wed, May 13, 2015	12.99	13.33	12.68	13.07
4555	NASDAQ	GIFI	Tue, May 12, 2015	12.56	13.05	12.43	13.03
4554	NASDAQ	GIFI	Mon, May 11, 2015	12.99	13.20	12.54	12.56
4553	NASDAQ	GIFI	Fri, May 8, 2015	13.13	13.13	12.78	13.02
4552	NASDAQ	GIFI	Thu, May 7, 2015	13.21	13.21	12.44	12.97
4551	NASDAQ	GIFI	Wed, May 6, 2015	12.93	13.27	12.91	13.16
4550	NASDAQ	GIFI	Tue, May 5, 2015	12.93	13.34	12.66	12.85
4549	NASDAQ	GIFI	Mon, May 4, 2015	12.92	13.19	12.62	12.93
4548	NASDAQ	GIFI	Fri, May 1, 2015	13.12	13.39	12.60	12.82
4547	NASDAQ	GIFI	Thu, Apr 30, 2015	13.69	13.69	13.13	13.19
4546	NASDAQ	GIFI	Wed, Apr 29, 2015	13.50	13.89	13.42	13.65
4545	NASDAQ	GIFI	Tue, Apr 28, 2015	14.25	14.25	13.50	13.60
4544	NASDAQ	GIFI	Mon, Apr 27, 2015	14.07	14.39	13.45	14.32
4543	NASDAQ	GIFI	Fri, Apr 24, 2015	14.75	15.35	14.04	14.36
4542	NASDAQ	GIFI	Thu, Apr 23, 2015	15.30	15.41	15.03	15.34
4541	NASDAQ	GIFI	Wed, Apr 22, 2015	15.14	15.41	14.95	15.33
4540	NASDAQ	GIFI	Tue, Apr 21, 2015	15.45	15.73	14.90	15.08
4539	NASDAQ	GIFI	Mon, Apr 20, 2015	15.26	15.54	15.10	15.34
4538	NASDAQ	GIFI	Fri, Apr 17, 2015	15.70	16.00	15.04	15.32
4537	NASDAQ	GIFI	Thu, Apr 16, 2015	16.09	16.51	15.78	15.81
4536	NASDAQ	GIFI	Wed, Apr 15, 2015	15.71	16.52	15.63	16.11
4535	NASDAQ	GIFI	Tue, Apr 14, 2015	15.26	15.74	15.26	15.64
4534	NASDAQ	GIFI	Mon, Apr 13, 2015	15.86	15.86	15.17	15.26
4533	NASDAQ	GIFI	Fri, Apr 10, 2015	15.91	16.06	15.75	15.86
4532	NASDAQ	GIFI	Thu, Apr 9, 2015	15.80	15.85	15.62	15.79
4531	NASDAQ	GIFI	Wed, Apr 8, 2015	16.01	16.43	15.61	15.84
4530	NASDAQ	GIFI	Tue, Apr 7, 2015	15.73	16.25	15.42	15.98
4529	NASDAQ	GIFI	Mon, Apr 6, 2015	15.28	15.76	14.70	15.64
4528	NASDAQ	GIFI	Thu, Apr 2, 2015	15.60	15.60	15.04	15.28
4527	NASDAQ	GIFI	Wed, Apr 1, 2015	14.87	15.76	14.65	15.60
4526	NASDAQ	GIFI	Tue, Mar 31, 2015	15.09	15.09	14.66	14.86
4525	NASDAQ	GIFI	Mon, Mar 30, 2015	15.15	15.62	15.06	15.12
4524	NASDAQ	GIFI	Fri, Mar 27, 2015	15.14	15.19	14.75	15.06
4523	NASDAQ	GIFI	Thu, Mar 26, 2015	15.36	15.65	15.07	15.16
4522	NASDAQ	GIFI	Wed, Mar 25, 2015	15.82	15.89	15.14	15.15
4521	NASDAQ	GIFI	Tue, Mar 24, 2015	15.40	15.83	15.08	15.69
4520	NASDAQ	GIFI	Mon, Mar 23, 2015	15.35	15.71	15.28	15.36
4519	NASDAQ	GIFI	Fri, Mar 20, 2015	14.40	15.54	14.30	15.40
4518	NASDAQ	GIFI	Thu, Mar 19, 2015	13.78	14.40	13.65	14.29
4517	NASDAQ	GIFI	Wed, Mar 18, 2015	13.63	13.95	13.36	13.94
4516	NASDAQ	GIFI	Tue, Mar 17, 2015	13.50	13.91	13.26	13.75
4515	NASDAQ	GIFI	Mon, Mar 16, 2015	13.83	13.93	13.40	13.51
4514	NASDAQ	GIFI	Fri, Mar 13, 2015	13.83	14.07	13.57	13.81
4513	NASDAQ	GIFI	Thu, Mar 12, 2015	14.25	14.31	13.73	13.86
4512	NASDAQ	GIFI	Wed, Mar 11, 2015	14.11	14.36	13.91	14.11
4511	NASDAQ	GIFI	Tue, Mar 10, 2015	13.55	14.34	13.55	14.11
4510	NASDAQ	GIFI	Mon, Mar 9, 2015	12.73	13.77	12.32	13.63
4509	NASDAQ	GIFI	Fri, Mar 6, 2015	14.40	14.40	12.76	12.85
4508	NASDAQ	GIFI	Thu, Mar 5, 2015	14.50	14.60	14.26	14.45
4507	NASDAQ	GIFI	Wed, Mar 4, 2015	14.28	15.00	14.20	14.43
4506	NASDAQ	GIFI	Tue, Mar 3, 2015	14.45	14.55	14.17	14.22
4505	NASDAQ	GIFI	Mon, Mar 2, 2015	15.98	16.03	14.36	14.50
4504	NASDAQ	GIFI	Fri, Feb 27, 2015	16.10	16.36	15.81	16.03
4503	NASDAQ	GIFI	Thu, Feb 26, 2015	16.21	16.69	15.82	16.12
4502	NASDAQ	GIFI	Wed, Feb 25, 2015	16.75	16.90	16.36	16.41
4501	NASDAQ	GIFI	Tue, Feb 24, 2015	16.87	17.05	16.58	16.70
4500	NASDAQ	GIFI	Mon, Feb 23, 2015	16.75	16.99	16.22	16.74
4499	NASDAQ	GIFI	Fri, Feb 20, 2015	17.33	17.33	16.63	16.86
4498	NASDAQ	GIFI	Thu, Feb 19, 2015	16.78	17.52	16.67	17.27
4497	NASDAQ	GIFI	Wed, Feb 18, 2015	17.38	17.69	16.93	17.02
4496	NASDAQ	GIFI	Tue, Feb 17, 2015	17.17	17.52	16.92	17.50
4495	NASDAQ	GIFI	Fri, Feb 13, 2015	16.92	17.25	16.92	17.15
4494	NASDAQ	GIFI	Thu, Feb 12, 2015	16.93	18.00	16.58	16.71
4493	NASDAQ	GIFI	Wed, Feb 11, 2015	16.83	17.03	15.78	16.60
4492	NASDAQ	GIFI	Tue, Feb 10, 2015	17.92	17.92	16.50	16.91
4491	NASDAQ	GIFI	Mon, Feb 9, 2015	17.74	18.03	17.59	17.74
4490	NASDAQ	GIFI	Fri, Feb 6, 2015	17.38	17.85	17.20	17.71
4489	NASDAQ	GIFI	Thu, Feb 5, 2015	16.77	17.26	16.75	17.19
4488	NASDAQ	GIFI	Wed, Feb 4, 2015	17.07	17.25	16.36	16.50
4487	NASDAQ	GIFI	Tue, Feb 3, 2015	17.04	17.87	16.87	17.25
4486	NASDAQ	GIFI	Mon, Feb 2, 2015	16.84	17.12	16.49	17.04
4485	NASDAQ	GIFI	Fri, Jan 30, 2015	16.72	17.41	16.43	16.57
4484	NASDAQ	GIFI	Thu, Jan 29, 2015	17.01	17.01	16.54	16.94
4483	NASDAQ	GIFI	Wed, Jan 28, 2015	17.35	17.35	15.47	16.94
4482	NASDAQ	GIFI	Tue, Jan 27, 2015	17.21	17.85	17.21	17.39
4481	NASDAQ	GIFI	Mon, Jan 26, 2015	16.86	17.45	16.63	17.35
4480	NASDAQ	GIFI	Fri, Jan 23, 2015	17.13	17.26	16.55	16.72
4479	NASDAQ	GIFI	Thu, Jan 22, 2015	17.51	17.51	16.74	17.17
4478	NASDAQ	GIFI	Wed, Jan 21, 2015	17.36	17.95	17.20	17.30
4477	NASDAQ	GIFI	Tue, Jan 20, 2015	17.49	17.49	16.99	17.27
4476	NASDAQ	GIFI	Fri, Jan 16, 2015	16.66	17.64	16.27	17.52
4475	NASDAQ	GIFI	Thu, Jan 15, 2015	17.63	17.63	16.39	16.71
4474	NASDAQ	GIFI	Wed, Jan 14, 2015	16.80	17.53	16.79	17.38
4473	NASDAQ	GIFI	Tue, Jan 13, 2015	17.47	18.03	16.74	16.94
4472	NASDAQ	GIFI	Mon, Jan 12, 2015	17.70	17.99	17.23	17.44
4471	NASDAQ	GIFI	Fri, Jan 9, 2015	17.76	17.97	17.53	17.79
4470	NASDAQ	GIFI	Thu, Jan 8, 2015	17.95	18.11	17.50	17.85
4469	NASDAQ	GIFI	Wed, Jan 7, 2015	18.33	18.33	17.45	17.76
4468	NASDAQ	GIFI	Tue, Jan 6, 2015	19.55	19.60	17.85	18.08
4467	NASDAQ	GIFI	Mon, Jan 5, 2015	19.85	19.88	19.07	19.72
4466	NASDAQ	GIFI	Fri, Jan 2, 2015	19.44	20.16	19.22	20.05
4465	NASDAQ	GIFI	Wed, Dec 31, 2014	19.51	19.73	19.05	19.39
4464	NASDAQ	GIFI	Tue, Dec 30, 2014	19.74	20.00	19.36	19.53
4463	NASDAQ	GIFI	Mon, Dec 29, 2014	20.14	20.23	19.68	19.88
4462	NASDAQ	GIFI	Fri, Dec 26, 2014	20.10	20.47	19.88	20.07
4461	NASDAQ	GIFI	Wed, Dec 24, 2014	19.65	20.10	19.10	19.93
4460	NASDAQ	GIFI	Tue, Dec 23, 2014	19.80	19.99	19.39	19.74
4459	NASDAQ	GIFI	Mon, Dec 22, 2014	19.97	19.99	19.36	19.55
4458	NASDAQ	GIFI	Fri, Dec 19, 2014	19.50	20.35	19.08	19.98
4457	NASDAQ	GIFI	Thu, Dec 18, 2014	19.73	20.26	19.30	19.56
4456	NASDAQ	GIFI	Wed, Dec 17, 2014	19.10	20.24	18.96	19.69
4455	NASDAQ	GIFI	Tue, Dec 16, 2014	18.51	19.70	18.45	19.17
4454	NASDAQ	GIFI	Mon, Dec 15, 2014	18.84	19.70	18.70	18.76
4453	NASDAQ	GIFI	Fri, Dec 12, 2014	18.63	18.98	18.31	18.66
4452	NASDAQ	GIFI	Thu, Dec 11, 2014	19.36	20.62	18.84	19.00
4451	NASDAQ	GIFI	Wed, Dec 10, 2014	19.95	20.10	19.16	19.26
4450	NASDAQ	GIFI	Tue, Dec 9, 2014	19.05	20.49	19.05	20.20
4449	NASDAQ	GIFI	Mon, Dec 8, 2014	21.00	21.00	19.09	19.12
4448	NASDAQ	GIFI	Fri, Dec 5, 2014	21.00	21.61	20.56	21.06
4447	NASDAQ	GIFI	Thu, Dec 4, 2014	20.55	21.17	19.88	21.04
4446	NASDAQ	GIFI	Wed, Dec 3, 2014	19.70	20.80	19.34	20.70
4445	NASDAQ	GIFI	Tue, Dec 2, 2014	19.11	20.01	18.64	19.78
4444	NASDAQ	GIFI	Mon, Dec 1, 2014	19.11	20.48	18.55	19.12
4443	NASDAQ	GIFI	Fri, Nov 28, 2014	21.60	21.60	19.37	19.51
4442	NASDAQ	GIFI	Wed, Nov 26, 2014	21.87	21.91	21.39	21.81
4441	NASDAQ	GIFI	Tue, Nov 25, 2014	22.59	22.64	21.54	21.90
4440	NASDAQ	GIFI	Mon, Nov 24, 2014	22.07	22.70	21.78	22.61
4439	NASDAQ	GIFI	Fri, Nov 21, 2014	22.52	22.52	21.89	22.12
4438	NASDAQ	GIFI	Thu, Nov 20, 2014	21.53	22.17	21.53	22.10
4437	NASDAQ	GIFI	Wed, Nov 19, 2014	21.58	21.78	20.96	21.71
4436	NASDAQ	GIFI	Tue, Nov 18, 2014	22.13	22.65	21.55	21.74
4435	NASDAQ	GIFI	Mon, Nov 17, 2014	22.51	22.64	22.01	22.12
4434	NASDAQ	GIFI	Fri, Nov 14, 2014	22.63	22.89	22.04	22.78
4433	NASDAQ	GIFI	Thu, Nov 13, 2014	23.19	23.19	22.67	22.83
4432	NASDAQ	GIFI	Wed, Nov 12, 2014	22.84	23.57	21.93	23.28
4431	NASDAQ	GIFI	Tue, Nov 11, 2014	22.44	23.35	22.13	22.99
4430	NASDAQ	GIFI	Mon, Nov 10, 2014	22.37	22.75	22.15	22.37
4429	NASDAQ	GIFI	Fri, Nov 7, 2014	21.92	22.33	21.42	22.27
4428	NASDAQ	GIFI	Thu, Nov 6, 2014	21.78	21.93	21.10	21.90
4427	NASDAQ	GIFI	Wed, Nov 5, 2014	21.22	21.89	21.18	21.79
4426	NASDAQ	GIFI	Tue, Nov 4, 2014	20.97	21.51	20.51	21.26
4425	NASDAQ	GIFI	Mon, Nov 3, 2014	21.47	21.70	20.75	21.15
4424	NASDAQ	GIFI	Fri, Oct 31, 2014	20.96	21.24	19.11	21.14
4423	NASDAQ	GIFI	Thu, Oct 30, 2014	20.04	20.64	19.65	20.37
4422	NASDAQ	GIFI	Wed, Oct 29, 2014	19.77	20.43	19.75	20.24
4421	NASDAQ	GIFI	Tue, Oct 28, 2014	18.68	19.83	18.62	19.75
4420	NASDAQ	GIFI	Mon, Oct 27, 2014	18.23	18.68	17.76	18.68
4419	NASDAQ	GIFI	Fri, Oct 24, 2014	18.75	20.19	18.09	18.51
4418	NASDAQ	GIFI	Thu, Oct 23, 2014	17.41	18.18	17.11	17.77
4417	NASDAQ	GIFI	Wed, Oct 22, 2014	18.53	18.51	17.11	17.26
4416	NASDAQ	GIFI	Tue, Oct 21, 2014	17.77	18.59	17.77	18.57
4415	NASDAQ	GIFI	Mon, Oct 20, 2014	17.92	17.63	17.06	17.62
4414	NASDAQ	GIFI	Fri, Oct 17, 2014	19.14	19.14	17.32	17.42
4413	NASDAQ	GIFI	Thu, Oct 16, 2014	17.76	18.89	17.43	18.75
4412	NASDAQ	GIFI	Wed, Oct 15, 2014	17.08	18.14	17.05	18.06
4411	NASDAQ	GIFI	Tue, Oct 14, 2014	17.20	17.81	16.99	17.46
4410	NASDAQ	GIFI	Mon, Oct 13, 2014	17.40	17.52	16.88	16.98
4409	NASDAQ	GIFI	Fri, Oct 10, 2014	16.50	17.77	16.43	17.49
4408	NASDAQ	GIFI	Thu, Oct 9, 2014	17.21	17.21	16.50	16.60
4407	NASDAQ	GIFI	Wed, Oct 8, 2014	16.88	17.30	16.78	17.24
4406	NASDAQ	GIFI	Tue, Oct 7, 2014	16.93	17.29	16.73	16.82
4405	NASDAQ	GIFI	Mon, Oct 6, 2014	17.18	17.24	16.75	17.12
4404	NASDAQ	GIFI	Fri, Oct 3, 2014	17.50	17.50	17.01	17.20
4403	NASDAQ	GIFI	Thu, Oct 2, 2014	17.10	17.81	16.90	17.26
4402	NASDAQ	GIFI	Wed, Oct 1, 2014	17.26	17.38	16.83	17.07
4401	NASDAQ	GIFI	Tue, Sep 30, 2014	17.85	17.85	17.15	17.20
4400	NASDAQ	GIFI	Mon, Sep 29, 2014	17.51	17.87	17.40	17.80
4399	NASDAQ	GIFI	Fri, Sep 26, 2014	17.87	17.87	17.55	17.78
4398	NASDAQ	GIFI	Thu, Sep 25, 2014	17.69	17.93	17.65	17.78
4397	NASDAQ	GIFI	Wed, Sep 24, 2014	17.88	17.88	17.57	17.80
4396	NASDAQ	GIFI	Tue, Sep 23, 2014	17.62	17.99	17.52	17.74
4395	NASDAQ	GIFI	Mon, Sep 22, 2014	17.67	17.96	17.55	17.82
4394	NASDAQ	GIFI	Fri, Sep 19, 2014	17.84	17.84	17.11	17.64
4393	NASDAQ	GIFI	Thu, Sep 18, 2014	18.20	18.46	17.54	17.79
4392	NASDAQ	GIFI	Wed, Sep 17, 2014	20.07	20.30	17.70	18.24
4391	NASDAQ	GIFI	Tue, Sep 16, 2014	20.12	20.29	19.95	20.00
4390	NASDAQ	GIFI	Mon, Sep 15, 2014	20.25	20.25	19.92	20.18
4389	NASDAQ	GIFI	Fri, Sep 12, 2014	20.36	20.36	19.93	20.25
4388	NASDAQ	GIFI	Thu, Sep 11, 2014	20.27	20.30	20.00	20.26
4387	NASDAQ	GIFI	Wed, Sep 10, 2014	20.35	20.50	20.07	20.50
4386	NASDAQ	GIFI	Tue, Sep 9, 2014	20.14	20.30	20.00	20.18
4385	NASDAQ	GIFI	Mon, Sep 8, 2014	20.19	20.57	20.11	20.23
4384	NASDAQ	GIFI	Fri, Sep 5, 2014	20.42	20.42	20.03	20.22
4383	NASDAQ	GIFI	Thu, Sep 4, 2014	21.21	21.30	20.46	20.49
4382	NASDAQ	GIFI	Wed, Sep 3, 2014	21.44	21.69	21.11	21.20
4381	NASDAQ	GIFI	Tue, Sep 2, 2014	21.12	21.64	20.87	21.25
4380	NASDAQ	GIFI	Fri, Aug 29, 2014	20.25	21.10	20.23	21.07
4379	NASDAQ	GIFI	Thu, Aug 28, 2014	20.38	20.44	20.03	20.11
4378	NASDAQ	GIFI	Wed, Aug 27, 2014	20.41	20.67	20.28	20.51
4377	NASDAQ	GIFI	Tue, Aug 26, 2014	20.06	20.74	20.11	20.36
4376	NASDAQ	GIFI	Mon, Aug 25, 2014	20.82	20.82	19.95	20.06
4375	NASDAQ	GIFI	Fri, Aug 22, 2014	20.48	20.68	20.10	20.63
4374	NASDAQ	GIFI	Thu, Aug 21, 2014	20.00	20.50	19.95	20.45
4373	NASDAQ	GIFI	Wed, Aug 20, 2014	20.14	20.14	19.79	20.00
4372	NASDAQ	GIFI	Tue, Aug 19, 2014	20.14	20.29	20.09	20.27
4371	NASDAQ	GIFI	Mon, Aug 18, 2014	19.64	20.09	19.41	20.05
4370	NASDAQ	GIFI	Fri, Aug 15, 2014	19.65	19.65	19.16	19.40
4369	NASDAQ	GIFI	Thu, Aug 14, 2014	19.23	19.40	19.10	19.37
4368	NASDAQ	GIFI	Wed, Aug 13, 2014	19.41	19.41	19.12	19.29
4367	NASDAQ	GIFI	Tue, Aug 12, 2014	19.57	19.68	19.10	19.25
4366	NASDAQ	GIFI	Mon, Aug 11, 2014	19.55	20.23	19.36	19.63
4365	NASDAQ	GIFI	Fri, Aug 8, 2014	19.08	19.69	18.90	19.53
4364	NASDAQ	GIFI	Thu, Aug 7, 2014	19.44	19.44	18.82	19.10
4363	NASDAQ	GIFI	Wed, Aug 6, 2014	19.08	19.65	19.08	19.43
4362	NASDAQ	GIFI	Tue, Aug 5, 2014	19.73	19.87	19.04	19.29
4361	NASDAQ	GIFI	Mon, Aug 4, 2014	19.50	19.87	19.06	19.86
4360	NASDAQ	GIFI	Fri, Aug 1, 2014	19.63	19.81	19.06	19.45
4359	NASDAQ	GIFI	Thu, Jul 31, 2014	19.72	19.89	19.10	19.50
4358	NASDAQ	GIFI	Wed, Jul 30, 2014	20.22	20.22	19.83	19.99
4357	NASDAQ	GIFI	Tue, Jul 29, 2014	19.33	20.21	19.22	20.03
4356	NASDAQ	GIFI	Mon, Jul 28, 2014	19.25	19.58	18.90	19.38
4355	NASDAQ	GIFI	Fri, Jul 25, 2014	20.09	21.32	19.25	19.25
4354	NASDAQ	GIFI	Thu, Jul 24, 2014	21.06	21.22	20.21	20.26
4353	NASDAQ	GIFI	Wed, Jul 23, 2014	20.90	20.97	20.05	20.84
4352	NASDAQ	GIFI	Tue, Jul 22, 2014	20.19	21.29	20.19	20.70
4351	NASDAQ	GIFI	Mon, Jul 21, 2014	19.85	20.05	19.57	19.95
4350	NASDAQ	GIFI	Fri, Jul 18, 2014	19.38	20.18	19.38	19.92
4349	NASDAQ	GIFI	Thu, Jul 17, 2014	19.64	20.42	19.39	19.53
4348	NASDAQ	GIFI	Wed, Jul 16, 2014	20.00	20.12	19.71	19.83
4347	NASDAQ	GIFI	Tue, Jul 15, 2014	20.35	20.35	19.55	19.80
4346	NASDAQ	GIFI	Mon, Jul 14, 2014	19.96	20.55	19.77	20.51
4345	NASDAQ	GIFI	Fri, Jul 11, 2014	19.95	19.95	19.31	19.57
4344	NASDAQ	GIFI	Thu, Jul 10, 2014	20.55	20.62	19.84	20.04
4343	NASDAQ	GIFI	Wed, Jul 9, 2014	21.49	21.52	20.74	21.10
4342	NASDAQ	GIFI	Tue, Jul 8, 2014	21.35	21.46	20.80	21.34
4341	NASDAQ	GIFI	Mon, Jul 7, 2014	21.54	21.69	21.25	21.29
4340	NASDAQ	GIFI	Thu, Jul 3, 2014	21.24	21.86	21.24	21.86
4339	NASDAQ	GIFI	Wed, Jul 2, 2014	21.53	21.73	20.90	21.17
4338	NASDAQ	GIFI	Tue, Jul 1, 2014	21.77	21.99	21.50	21.66
4337	NASDAQ	GIFI	Mon, Jun 30, 2014	21.44	21.59	21.03	21.52
4336	NASDAQ	GIFI	Fri, Jun 27, 2014	21.18	21.86	21.13	21.43
4335	NASDAQ	GIFI	Thu, Jun 26, 2014	20.85	21.81	20.53	21.41
4334	NASDAQ	GIFI	Wed, Jun 25, 2014	20.40	20.88	20.20	20.83
4333	NASDAQ	GIFI	Tue, Jun 24, 2014	21.23	21.75	20.30	20.56
4332	NASDAQ	GIFI	Mon, Jun 23, 2014	21.61	21.61	20.98	21.16
4331	NASDAQ	GIFI	Fri, Jun 20, 2014	21.51	21.69	21.45	21.60
4330	NASDAQ	GIFI	Thu, Jun 19, 2014	21.14	21.49	20.80	21.38
4329	NASDAQ	GIFI	Wed, Jun 18, 2014	21.35	21.56	20.67	20.94
4328	NASDAQ	GIFI	Tue, Jun 17, 2014	20.70	21.70	20.13	21.27
4327	NASDAQ	GIFI	Mon, Jun 16, 2014	20.61	21.00	20.20	20.82
4326	NASDAQ	GIFI	Fri, Jun 13, 2014	20.94	20.94	20.49	20.57
4325	NASDAQ	GIFI	Thu, Jun 12, 2014	21.32	21.58	20.67	20.75
4324	NASDAQ	GIFI	Wed, Jun 11, 2014	21.26	21.59	20.99	21.30
4323	NASDAQ	GIFI	Tue, Jun 10, 2014	21.82	21.90	21.28	21.28
4322	NASDAQ	GIFI	Mon, Jun 9, 2014	21.34	22.24	21.34	21.97
4321	NASDAQ	GIFI	Fri, Jun 6, 2014	20.85	21.64	20.85	21.17
4320	NASDAQ	GIFI	Thu, Jun 5, 2014	18.73	20.75	18.65	20.68
4319	NASDAQ	GIFI	Wed, Jun 4, 2014	18.48	18.90	18.24	18.44
4318	NASDAQ	GIFI	Tue, Jun 3, 2014	18.98	19.74	18.33	18.56
4317	NASDAQ	GIFI	Mon, Jun 2, 2014	19.68	19.90	18.87	19.00
4316	NASDAQ	GIFI	Fri, May 30, 2014	19.98	20.32	19.51	19.71
4315	NASDAQ	GIFI	Thu, May 29, 2014	19.79	20.12	19.41	19.86
4314	NASDAQ	GIFI	Wed, May 28, 2014	20.74	20.74	19.47	19.57
4313	NASDAQ	GIFI	Tue, May 27, 2014	19.85	20.92	19.45	20.71
4312	NASDAQ	GIFI	Fri, May 23, 2014	19.22	19.75	19.05	19.60
4311	NASDAQ	GIFI	Thu, May 22, 2014	19.05	19.39	18.81	19.14
4310	NASDAQ	GIFI	Wed, May 21, 2014	18.60	19.13	18.28	18.91
4309	NASDAQ	GIFI	Tue, May 20, 2014	19.44	19.44	18.32	18.59
4308	NASDAQ	GIFI	Mon, May 19, 2014	19.14	19.50	19.14	19.40
4307	NASDAQ	GIFI	Fri, May 16, 2014	18.75	19.19	18.58	19.15
4306	NASDAQ	GIFI	Thu, May 15, 2014	18.69	18.97	18.10	18.79
4305	NASDAQ	GIFI	Wed, May 14, 2014	20.02	20.02	18.72	18.80
4304	NASDAQ	GIFI	Tue, May 13, 2014	20.83	21.02	20.08	20.12
4303	NASDAQ	GIFI	Mon, May 12, 2014	19.95	21.41	19.65	20.80
4302	NASDAQ	GIFI	Fri, May 9, 2014	18.60	20.46	18.60	19.78
4301	NASDAQ	GIFI	Thu, May 8, 2014	19.55	19.66	18.57	18.61
4300	NASDAQ	GIFI	Wed, May 7, 2014	19.25	19.57	18.68	19.49
4299	NASDAQ	GIFI	Tue, May 6, 2014	19.45	20.03	19.01	19.17
4298	NASDAQ	GIFI	Mon, May 5, 2014	21.67	21.67	19.15	19.44
4297	NASDAQ	GIFI	Fri, May 2, 2014	19.60	21.25	19.34	19.48
4296	NASDAQ	GIFI	Thu, May 1, 2014	20.06	20.12	19.01	19.41
4295	NASDAQ	GIFI	Wed, Apr 30, 2014	19.93	20.18	19.51	20.06
4294	NASDAQ	GIFI	Tue, Apr 29, 2014	20.98	20.98	19.90	20.01
4293	NASDAQ	GIFI	Mon, Apr 28, 2014	21.79	21.99	20.62	20.79
4292	NASDAQ	GIFI	Fri, Apr 25, 2014	23.89	23.89	21.58	21.62
4291	NASDAQ	GIFI	Thu, Apr 24, 2014	23.02	23.46	22.79	23.19
4290	NASDAQ	GIFI	Wed, Apr 23, 2014	22.90	23.15	22.57	22.63
4289	NASDAQ	GIFI	Tue, Apr 22, 2014	23.06	23.34	22.81	23.12
4288	NASDAQ	GIFI	Mon, Apr 21, 2014	22.78	23.20	22.64	22.96
4287	NASDAQ	GIFI	Thu, Apr 17, 2014	22.63	22.80	22.14	22.61
4286	NASDAQ	GIFI	Wed, Apr 16, 2014	23.07	23.07	22.34	22.69
4285	NASDAQ	GIFI	Tue, Apr 15, 2014	22.76	23.24	21.93	22.80
4284	NASDAQ	GIFI	Mon, Apr 14, 2014	22.61	23.41	22.28	22.67
4283	NASDAQ	GIFI	Fri, Apr 11, 2014	22.23	23.21	22.18	22.33
4282	NASDAQ	GIFI	Thu, Apr 10, 2014	24.01	24.01	22.33	22.44
4281	NASDAQ	GIFI	Wed, Apr 9, 2014	23.29	23.64	22.77	23.52
4280	NASDAQ	GIFI	Tue, Apr 8, 2014	22.04	23.15	22.04	23.02
4279	NASDAQ	GIFI	Mon, Apr 7, 2014	21.05	22.50	21.05	22.16
4278	NASDAQ	GIFI	Fri, Apr 4, 2014	22.59	22.74	21.37	21.67
4277	NASDAQ	GIFI	Thu, Apr 3, 2014	22.04	23.21	21.72	22.32
4276	NASDAQ	GIFI	Wed, Apr 2, 2014	21.87	21.87	21.50	21.74
4275	NASDAQ	GIFI	Tue, Apr 1, 2014	21.70	22.06	21.21	21.74
4274	NASDAQ	GIFI	Mon, Mar 31, 2014	21.80	21.80	20.09	21.61
4273	NASDAQ	GIFI	Fri, Mar 28, 2014	21.46	22.05	21.38	21.80
4272	NASDAQ	GIFI	Thu, Mar 27, 2014	21.60	22.04	21.33	21.45
4271	NASDAQ	GIFI	Wed, Mar 26, 2014	22.35	22.35	21.68	21.79
4270	NASDAQ	GIFI	Tue, Mar 25, 2014	22.10	22.23	21.97	22.09
4269	NASDAQ	GIFI	Mon, Mar 24, 2014	22.11	22.16	21.46	21.89
4268	NASDAQ	GIFI	Fri, Mar 21, 2014	21.25	22.45	20.80	22.14
4267	NASDAQ	GIFI	Thu, Mar 20, 2014	21.43	21.64	20.94	21.10
4266	NASDAQ	GIFI	Wed, Mar 19, 2014	22.24	22.56	21.18	21.41
4265	NASDAQ	GIFI	Tue, Mar 18, 2014	21.34	22.47	21.34	22.20
4264	NASDAQ	GIFI	Mon, Mar 17, 2014	20.97	21.29	20.84	21.27
4263	NASDAQ	GIFI	Fri, Mar 14, 2014	20.75	21.03	20.66	20.81
4262	NASDAQ	GIFI	Thu, Mar 13, 2014	21.20	21.20	20.41	20.86
4261	NASDAQ	GIFI	Wed, Mar 12, 2014	21.24	21.84	20.77	21.05
4260	NASDAQ	GIFI	Tue, Mar 11, 2014	21.72	21.90	21.20	21.49
4259	NASDAQ	GIFI	Mon, Mar 10, 2014	21.31	21.94	21.11	21.65
4258	NASDAQ	GIFI	Fri, Mar 7, 2014	21.39	21.45	20.75	21.45
4257	NASDAQ	GIFI	Thu, Mar 6, 2014	21.19	21.26	20.93	21.21
4256	NASDAQ	GIFI	Wed, Mar 5, 2014	20.82	21.17	20.71	21.06
4255	NASDAQ	GIFI	Tue, Mar 4, 2014	20.58	21.19	20.47	20.95
4254	NASDAQ	GIFI	Mon, Mar 3, 2014	20.69	21.10	20.07	20.23
4253	NASDAQ	GIFI	Fri, Feb 28, 2014	21.00	21.00	19.92	20.97
4252	NASDAQ	GIFI	Thu, Feb 27, 2014	20.50	21.10	20.31	20.97
4251	NASDAQ	GIFI	Wed, Feb 26, 2014	20.77	20.92	20.50	20.53
4250	NASDAQ	GIFI	Tue, Feb 25, 2014	20.92	21.10	20.50	20.60
4249	NASDAQ	GIFI	Mon, Feb 24, 2014	20.43	21.14	20.43	20.98
4248	NASDAQ	GIFI	Fri, Feb 21, 2014	20.91	20.91	20.46	20.49
4247	NASDAQ	GIFI	Thu, Feb 20, 2014	20.11	20.86	20.08	20.77
4246	NASDAQ	GIFI	Wed, Feb 19, 2014	20.73	21.00	20.01	20.04
4245	NASDAQ	GIFI	Tue, Feb 18, 2014	20.90	21.10	20.03	20.87
4244	NASDAQ	GIFI	Fri, Feb 14, 2014	20.87	21.08	20.59	20.93
4243	NASDAQ	GIFI	Thu, Feb 13, 2014	20.39	21.00	20.39	20.89
4242	NASDAQ	GIFI	Wed, Feb 12, 2014	20.00	20.84	20.00	20.65
4241	NASDAQ	GIFI	Tue, Feb 11, 2014	19.21	20.15	19.14	20.01
4240	NASDAQ	GIFI	Mon, Feb 10, 2014	18.82	19.29	18.38	19.15
4239	NASDAQ	GIFI	Fri, Feb 7, 2014	18.91	19.21	18.59	18.90
4238	NASDAQ	GIFI	Thu, Feb 6, 2014	18.56	19.23	18.56	18.80
4237	NASDAQ	GIFI	Wed, Feb 5, 2014	18.98	18.98	18.06	18.52
4236	NASDAQ	GIFI	Tue, Feb 4, 2014	19.26	19.47	18.99	19.15
4235	NASDAQ	GIFI	Mon, Feb 3, 2014	20.26	20.37	19.00	19.19
4234	NASDAQ	GIFI	Fri, Jan 31, 2014	20.52	20.60	20.18	20.26
4233	NASDAQ	GIFI	Thu, Jan 30, 2014	20.47	21.48	20.25	21.00
4232	NASDAQ	GIFI	Wed, Jan 29, 2014	20.97	21.03	19.99	20.22
4231	NASDAQ	GIFI	Tue, Jan 28, 2014	21.07	21.31	20.28	21.25
4230	NASDAQ	GIFI	Mon, Jan 27, 2014	21.35	21.84	20.60	21.05
4229	NASDAQ	GIFI	Fri, Jan 24, 2014	22.27	22.54	21.19	21.34
4228	NASDAQ	GIFI	Thu, Jan 23, 2014	22.88	22.88	22.12	22.34
4227	NASDAQ	GIFI	Wed, Jan 22, 2014	23.18	23.33	22.99	22.99
4226	NASDAQ	GIFI	Tue, Jan 21, 2014	22.82	23.03	22.40	22.94
4225	NASDAQ	GIFI	Fri, Jan 17, 2014	22.84	23.22	22.40	22.60
4224	NASDAQ	GIFI	Thu, Jan 16, 2014	23.17	23.24	22.77	22.84
4223	NASDAQ	GIFI	Wed, Jan 15, 2014	23.62	23.65	23.18	23.29
4222	NASDAQ	GIFI	Tue, Jan 14, 2014	23.15	23.80	23.14	23.58
4221	NASDAQ	GIFI	Mon, Jan 13, 2014	23.10	23.32	22.71	22.98
4220	NASDAQ	GIFI	Fri, Jan 10, 2014	23.36	23.36	23.08	23.24
4219	NASDAQ	GIFI	Thu, Jan 9, 2014	23.58	23.58	23.15	23.30
4218	NASDAQ	GIFI	Wed, Jan 8, 2014	23.00	23.89	22.36	23.43
4217	NASDAQ	GIFI	Tue, Jan 7, 2014	22.55	23.39	22.49	23.09
4216	NASDAQ	GIFI	Mon, Jan 6, 2014	22.25	22.65	21.99	22.33
4215	NASDAQ	GIFI	Fri, Jan 3, 2014	22.19	22.54	21.75	22.26
4214	NASDAQ	GIFI	Thu, Jan 2, 2014	23.05	23.09	21.94	22.11
4213	NASDAQ	GIFI	Tue, Dec 31, 2013	23.25	23.47	22.87	23.22
4212	NASDAQ	GIFI	Mon, Dec 30, 2013	23.86	24.08	22.21	22.98
4211	NASDAQ	GIFI	Fri, Dec 27, 2013	24.41	24.65	23.50	23.80
4210	NASDAQ	GIFI	Thu, Dec 26, 2013	24.77	24.84	24.28	24.30
4209	NASDAQ	GIFI	Tue, Dec 24, 2013	24.63	24.87	24.63	24.75
4208	NASDAQ	GIFI	Mon, Dec 23, 2013	23.35	24.85	23.35	24.53
4207	NASDAQ	GIFI	Fri, Dec 20, 2013	22.53	23.85	22.21	23.10
4206	NASDAQ	GIFI	Thu, Dec 19, 2013	23.27	23.40	22.10	22.43
4205	NASDAQ	GIFI	Wed, Dec 18, 2013	22.80	23.54	22.54	23.45
4204	NASDAQ	GIFI	Tue, Dec 17, 2013	23.09	23.09	22.46	22.86
4203	NASDAQ	GIFI	Mon, Dec 16, 2013	22.55	23.49	22.55	23.09
4202	NASDAQ	GIFI	Fri, Dec 13, 2013	22.10	22.56	21.97	22.47
4201	NASDAQ	GIFI	Thu, Dec 12, 2013	22.20	22.29	21.85	22.08
4200	NASDAQ	GIFI	Wed, Dec 11, 2013	22.66	22.87	21.91	22.02
4199	NASDAQ	GIFI	Tue, Dec 10, 2013	23.22	23.23	22.52	22.52
4198	NASDAQ	GIFI	Mon, Dec 9, 2013	23.99	23.74	22.81	23.07
4197	NASDAQ	GIFI	Fri, Dec 6, 2013	23.56	24.00	23.32	23.74
4196	NASDAQ	GIFI	Thu, Dec 5, 2013	23.55	23.51	22.95	23.27
4195	NASDAQ	GIFI	Wed, Dec 4, 2013	23.91	24.10	23.00	23.62
4194	NASDAQ	GIFI	Tue, Dec 3, 2013	24.38	24.51	23.07	24.04
4193	NASDAQ	GIFI	Mon, Dec 2, 2013	26.33	26.33	24.40	24.49
4192	NASDAQ	GIFI	Fri, Nov 29, 2013	26.11	26.52	25.73	26.46
4191	NASDAQ	GIFI	Wed, Nov 27, 2013	26.00	26.00	25.61	25.86
4190	NASDAQ	GIFI	Tue, Nov 26, 2013	25.41	26.00	25.25	25.91
4189	NASDAQ	GIFI	Mon, Nov 25, 2013	25.94	25.94	25.28	25.43
4188	NASDAQ	GIFI	Fri, Nov 22, 2013	25.35	26.00	25.14	25.98
4187	NASDAQ	GIFI	Thu, Nov 21, 2013	25.37	25.38	24.04	25.30
4186	NASDAQ	GIFI	Wed, Nov 20, 2013	25.64	25.60	25.01	25.17
4185	NASDAQ	GIFI	Tue, Nov 19, 2013	25.44	25.72	24.96	25.49
4184	NASDAQ	GIFI	Mon, Nov 18, 2013	25.92	25.99	25.23	25.50
4183	NASDAQ	GIFI	Fri, Nov 15, 2013	25.68	25.99	25.60	25.78
4182	NASDAQ	GIFI	Thu, Nov 14, 2013	25.65	26.00	25.60	25.72
4181	NASDAQ	GIFI	Wed, Nov 13, 2013	25.41	26.15	25.60	25.72
4180	NASDAQ	GIFI	Tue, Nov 12, 2013	25.95	26.23	25.56	25.66
4179	NASDAQ	GIFI	Mon, Nov 11, 2013	26.03	26.58	25.90	26.14
4178	NASDAQ	GIFI	Fri, Nov 8, 2013	25.49	26.72	25.49	26.00
4177	NASDAQ	GIFI	Thu, Nov 7, 2013	25.81	26.08	25.47	25.51
4176	NASDAQ	GIFI	Wed, Nov 6, 2013	25.97	26.11	25.57	25.66
4175	NASDAQ	GIFI	Tue, Nov 5, 2013	25.91	26.47	25.58	25.71
4174	NASDAQ	GIFI	Mon, Nov 4, 2013	25.33	26.82	25.32	25.96
4173	NASDAQ	GIFI	Fri, Nov 1, 2013	25.14	25.32	24.90	25.07
4172	NASDAQ	GIFI	Thu, Oct 31, 2013	24.96	25.63	24.63	25.22
4171	NASDAQ	GIFI	Wed, Oct 30, 2013	25.26	25.28	24.80	25.00
4170	NASDAQ	GIFI	Tue, Oct 29, 2013	24.62	25.27	24.62	25.17
4169	NASDAQ	GIFI	Mon, Oct 28, 2013	25.11	25.11	23.31	24.52
4168	NASDAQ	GIFI	Fri, Oct 25, 2013	25.96	26.44	25.72	26.01
4167	NASDAQ	GIFI	Thu, Oct 24, 2013	25.71	26.07	25.62	25.77
4166	NASDAQ	GIFI	Wed, Oct 23, 2013	25.63	26.00	25.37	25.75
4165	NASDAQ	GIFI	Tue, Oct 22, 2013	25.61	26.10	25.77	25.86
4164	NASDAQ	GIFI	Mon, Oct 21, 2013	25.50	26.00	25.39	25.59
4163	NASDAQ	GIFI	Fri, Oct 18, 2013	25.28	25.50	24.72	25.50
4162	NASDAQ	GIFI	Thu, Oct 17, 2013	24.69	25.25	24.68	25.06
4161	NASDAQ	GIFI	Wed, Oct 16, 2013	25.06	25.15	24.67	24.92
4160	NASDAQ	GIFI	Tue, Oct 15, 2013	24.38	25.07	24.81	24.84
4159	NASDAQ	GIFI	Mon, Oct 14, 2013	24.47	25.12	24.44	25.02
4158	NASDAQ	GIFI	Fri, Oct 11, 2013	24.20	25.06	24.20	24.63
4157	NASDAQ	GIFI	Thu, Oct 10, 2013	23.94	24.50	23.66	24.47
4156	NASDAQ	GIFI	Wed, Oct 9, 2013	23.94	23.97	23.45	23.57
4155	NASDAQ	GIFI	Tue, Oct 8, 2013	23.79	24.35	23.62	23.75
4154	NASDAQ	GIFI	Mon, Oct 7, 2013	24.45	24.61	23.75	23.80
4153	NASDAQ	GIFI	Fri, Oct 4, 2013	23.83	24.90	23.83	24.75
4152	NASDAQ	GIFI	Thu, Oct 3, 2013	24.45	24.65	23.87	23.88
4151	NASDAQ	GIFI	Wed, Oct 2, 2013	24.51	24.72	24.42	24.54
4150	NASDAQ	GIFI	Tue, Oct 1, 2013	24.44	24.99	24.44	24.70
4149	NASDAQ	GIFI	Mon, Sep 30, 2013	24.43	24.53	24.22	24.51
4148	NASDAQ	GIFI	Fri, Sep 27, 2013	24.33	24.99	24.17	24.87
4147	NASDAQ	GIFI	Thu, Sep 26, 2013	24.89	24.89	24.36	24.64
4146	NASDAQ	GIFI	Wed, Sep 25, 2013	24.92	25.00	24.81	24.99
4145	NASDAQ	GIFI	Tue, Sep 24, 2013	24.55	25.00	24.47	24.95
4144	NASDAQ	GIFI	Mon, Sep 23, 2013	24.02	24.60	23.73	24.43
4143	NASDAQ	GIFI	Fri, Sep 20, 2013	24.33	24.97	23.82	24.03
4142	NASDAQ	GIFI	Thu, Sep 19, 2013	24.17	24.48	23.86	24.27
4141	NASDAQ	GIFI	Wed, Sep 18, 2013	24.32	24.52	23.93	24.16
4140	NASDAQ	GIFI	Tue, Sep 17, 2013	23.34	24.25	23.20	24.24
4139	NASDAQ	GIFI	Mon, Sep 16, 2013	23.47	23.60	22.83	23.34
4138	NASDAQ	GIFI	Fri, Sep 13, 2013	23.56	23.87	23.03	23.12
4137	NASDAQ	GIFI	Thu, Sep 12, 2013	23.79	24.11	23.28	23.40
4136	NASDAQ	GIFI	Wed, Sep 11, 2013	24.07	24.20	23.75	23.77
4135	NASDAQ	GIFI	Tue, Sep 10, 2013	24.14	24.16	23.42	24.08
4134	NASDAQ	GIFI	Mon, Sep 9, 2013	23.67	24.02	23.67	24.02
4133	NASDAQ	GIFI	Fri, Sep 6, 2013	23.78	23.78	22.94	23.50
4132	NASDAQ	GIFI	Thu, Sep 5, 2013	22.70	23.97	22.52	23.64
4131	NASDAQ	GIFI	Wed, Sep 4, 2013	23.96	24.04	22.38	22.62
4130	NASDAQ	GIFI	Tue, Sep 3, 2013	23.82	24.25	23.68	23.91
4129	NASDAQ	GIFI	Fri, Aug 30, 2013	24.40	24.48	23.20	23.49
4128	NASDAQ	GIFI	Thu, Aug 29, 2013	24.15	24.47	23.76	24.44
4127	NASDAQ	GIFI	Wed, Aug 28, 2013	23.26	24.57	23.26	24.08
4126	NASDAQ	GIFI	Tue, Aug 27, 2013	23.36	23.74	22.70	22.80
4125	NASDAQ	GIFI	Mon, Aug 26, 2013	23.97	24.25	23.21	23.82
4124	NASDAQ	GIFI	Fri, Aug 23, 2013	23.34	24.23	23.16	24.00
4123	NASDAQ	GIFI	Thu, Aug 22, 2013	23.19	23.56	22.75	23.45
4122	NASDAQ	GIFI	Wed, Aug 21, 2013	23.32	24.69	23.07	23.16
4121	NASDAQ	GIFI	Tue, Aug 20, 2013	22.99	23.74	21.43	23.54
4120	NASDAQ	GIFI	Mon, Aug 19, 2013	22.90	23.16	22.58	22.96
4119	NASDAQ	GIFI	Fri, Aug 16, 2013	23.01	23.08	22.84	22.99
4118	NASDAQ	GIFI	Thu, Aug 15, 2013	23.92	24.07	23.09	23.20
4117	NASDAQ	GIFI	Wed, Aug 14, 2013	24.43	24.52	24.12	24.12
4116	NASDAQ	GIFI	Tue, Aug 13, 2013	24.53	24.54	24.12	24.53
4115	NASDAQ	GIFI	Mon, Aug 12, 2013	24.30	24.73	24.29	24.41
4114	NASDAQ	GIFI	Fri, Aug 9, 2013	24.66	24.71	24.31	24.42
4113	NASDAQ	GIFI	Thu, Aug 8, 2013	24.98	24.98	24.41	24.60
4112	NASDAQ	GIFI	Wed, Aug 7, 2013	24.74	24.99	24.58	24.66
4111	NASDAQ	GIFI	Tue, Aug 6, 2013	24.99	25.00	24.52	24.72
4110	NASDAQ	GIFI	Mon, Aug 5, 2013	25.00	25.00	24.80	25.00
4109	NASDAQ	GIFI	Fri, Aug 2, 2013	24.52	25.00	24.20	25.00
4108	NASDAQ	GIFI	Thu, Aug 1, 2013	24.68	25.00	24.52	24.75
4107	NASDAQ	GIFI	Wed, Jul 31, 2013	24.40	24.99	24.32	24.73
4106	NASDAQ	GIFI	Tue, Jul 30, 2013	23.89	24.43	23.89	24.41
4105	NASDAQ	GIFI	Mon, Jul 29, 2013	23.63	24.00	23.74	23.88
4104	NASDAQ	GIFI	Fri, Jul 26, 2013	23.72	23.83	23.33	23.58
4103	NASDAQ	GIFI	Thu, Jul 25, 2013	22.95	23.81	22.67	23.81
4102	NASDAQ	GIFI	Wed, Jul 24, 2013	23.23	23.45	22.72	23.01
4101	NASDAQ	GIFI	Tue, Jul 23, 2013	23.56	23.56	23.02	23.16
4100	NASDAQ	GIFI	Mon, Jul 22, 2013	22.98	23.59	22.98	23.56
4099	NASDAQ	GIFI	Fri, Jul 19, 2013	23.14	23.25	22.52	23.24
4098	NASDAQ	GIFI	Thu, Jul 18, 2013	22.81	23.25	22.70	23.21
4097	NASDAQ	GIFI	Wed, Jul 17, 2013	22.92	23.06	22.48	22.70
4096	NASDAQ	GIFI	Tue, Jul 16, 2013	22.88	22.90	22.73	22.86
4095	NASDAQ	GIFI	Mon, Jul 15, 2013	22.53	23.00	22.47	22.92
4094	NASDAQ	GIFI	Fri, Jul 12, 2013	22.37	22.77	22.26	22.46
4093	NASDAQ	GIFI	Thu, Jul 11, 2013	21.89	22.46	21.77	22.34
4092	NASDAQ	GIFI	Wed, Jul 10, 2013	21.55	21.75	21.08	21.70
4091	NASDAQ	GIFI	Tue, Jul 9, 2013	21.25	21.78	20.57	21.50
4090	NASDAQ	GIFI	Mon, Jul 8, 2013	20.80	21.19	20.73	21.16
4089	NASDAQ	GIFI	Fri, Jul 5, 2013	20.53	20.89	20.14	20.87
4088	NASDAQ	GIFI	Wed, Jul 3, 2013	19.55	20.41	19.55	19.99
4087	NASDAQ	GIFI	Tue, Jul 2, 2013	19.60	20.26	19.51	20.09
4086	NASDAQ	GIFI	Mon, Jul 1, 2013	19.24	19.86	18.92	19.68
4085	NASDAQ	GIFI	Fri, Jun 28, 2013	19.22	19.66	18.81	19.15
4084	NASDAQ	GIFI	Thu, Jun 27, 2013	20.51	20.53	19.37	19.40
4083	NASDAQ	GIFI	Wed, Jun 26, 2013	21.27	21.27	19.51	20.29
4082	NASDAQ	GIFI	Tue, Jun 25, 2013	21.09	21.78	20.92	21.01
4081	NASDAQ	GIFI	Mon, Jun 24, 2013	21.12	22.63	20.50	20.94
4080	NASDAQ	GIFI	Fri, Jun 21, 2013	21.10	21.48	20.50	21.44
4079	NASDAQ	GIFI	Thu, Jun 20, 2013	20.77	21.81	20.77	21.03
4078	NASDAQ	GIFI	Wed, Jun 19, 2013	21.00	21.39	20.28	21.17
4077	NASDAQ	GIFI	Tue, Jun 18, 2013	20.89	21.08	20.48	20.99
4076	NASDAQ	GIFI	Mon, Jun 17, 2013	20.69	21.09	20.52	20.87
4075	NASDAQ	GIFI	Fri, Jun 14, 2013	20.63	20.87	20.35	20.36
4074	NASDAQ	GIFI	Thu, Jun 13, 2013	20.28	20.75	20.14	20.74
4073	NASDAQ	GIFI	Wed, Jun 12, 2013	20.59	20.61	20.13	20.28
4072	NASDAQ	GIFI	Tue, Jun 11, 2013	20.65	20.87	20.40	20.45
4071	NASDAQ	GIFI	Mon, Jun 10, 2013	20.75	21.00	20.54	20.95
4070	NASDAQ	GIFI	Fri, Jun 7, 2013	20.98	21.00	20.74	20.92
4069	NASDAQ	GIFI	Thu, Jun 6, 2013	20.50	20.85	20.22	20.75
4068	NASDAQ	GIFI	Wed, Jun 5, 2013	20.77	21.04	20.54	20.54
4067	NASDAQ	GIFI	Tue, Jun 4, 2013	21.45	21.83	20.85	20.93
4066	NASDAQ	GIFI	Mon, Jun 3, 2013	20.66	21.58	20.63	21.51
4065	NASDAQ	GIFI	Fri, May 31, 2013	20.87	21.11	20.31	20.63
4064	NASDAQ	GIFI	Thu, May 30, 2013	21.26	21.28	20.82	20.99
4063	NASDAQ	GIFI	Wed, May 29, 2013	20.78	21.45	20.77	21.24
4062	NASDAQ	GIFI	Tue, May 28, 2013	20.71	21.00	20.71	20.97
4061	NASDAQ	GIFI	Fri, May 24, 2013	20.03	20.36	19.99	20.36
4060	NASDAQ	GIFI	Thu, May 23, 2013	19.64	20.14	19.64	20.14
4059	NASDAQ	GIFI	Wed, May 22, 2013	20.27	20.29	19.62	19.80
4058	NASDAQ	GIFI	Tue, May 21, 2013	20.23	20.40	20.18	20.31
4057	NASDAQ	GIFI	Mon, May 20, 2013	20.22	20.32	19.85	20.29
4056	NASDAQ	GIFI	Fri, May 17, 2013	20.21	20.41	19.98	20.33
4055	NASDAQ	GIFI	Thu, May 16, 2013	19.86	20.25	19.50	20.07
4054	NASDAQ	GIFI	Wed, May 15, 2013	20.13	20.42	19.61	20.01
4053	NASDAQ	GIFI	Tue, May 14, 2013	19.76	20.62	19.76	20.31
4052	NASDAQ	GIFI	Mon, May 13, 2013	20.16	20.44	19.54	19.83
4051	NASDAQ	GIFI	Fri, May 10, 2013	20.83	20.94	20.26	20.29
4050	NASDAQ	GIFI	Thu, May 9, 2013	20.44	21.28	20.24	20.87
4049	NASDAQ	GIFI	Wed, May 8, 2013	20.46	20.63	20.29	20.57
4048	NASDAQ	GIFI	Tue, May 7, 2013	20.32	20.59	20.28	20.40
4047	NASDAQ	GIFI	Mon, May 6, 2013	20.59	20.79	20.20	20.27
4046	NASDAQ	GIFI	Fri, May 3, 2013	20.63	21.07	20.38	20.59
4045	NASDAQ	GIFI	Thu, May 2, 2013	19.95	20.53	19.78	20.30
4044	NASDAQ	GIFI	Wed, May 1, 2013	20.45	20.45	19.43	19.75
4043	NASDAQ	GIFI	Tue, Apr 30, 2013	20.25	20.62	19.92	20.56
4042	NASDAQ	GIFI	Mon, Apr 29, 2013	20.01	20.46	19.75	20.16
4041	NASDAQ	GIFI	Fri, Apr 26, 2013	20.14	20.14	19.20	19.86
4040	NASDAQ	GIFI	Thu, Apr 25, 2013	20.13	20.61	19.84	20.40
4039	NASDAQ	GIFI	Wed, Apr 24, 2013	19.42	20.00	19.06	19.99
4038	NASDAQ	GIFI	Tue, Apr 23, 2013	19.33	19.37	18.81	19.30
4037	NASDAQ	GIFI	Mon, Apr 22, 2013	20.15	20.15	18.76	19.11
4036	NASDAQ	GIFI	Fri, Apr 19, 2013	19.71	20.13	19.61	20.00
4035	NASDAQ	GIFI	Thu, Apr 18, 2013	19.92	20.12	19.60	19.84
4034	NASDAQ	GIFI	Wed, Apr 17, 2013	20.08	20.20	19.61	19.84
4033	NASDAQ	GIFI	Tue, Apr 16, 2013	20.40	20.49	20.01	20.27
4032	NASDAQ	GIFI	Mon, Apr 15, 2013	20.29	20.31	20.06	20.21
4031	NASDAQ	GIFI	Fri, Apr 12, 2013	20.00	20.68	19.52	20.56
4030	NASDAQ	GIFI	Thu, Apr 11, 2013	19.74	20.02	19.61	20.01
4029	NASDAQ	GIFI	Wed, Apr 10, 2013	19.71	19.83	19.55	19.81
4028	NASDAQ	GIFI	Tue, Apr 9, 2013	19.88	19.88	19.59	19.68
4027	NASDAQ	GIFI	Mon, Apr 8, 2013	19.95	20.00	19.64	19.88
4026	NASDAQ	GIFI	Fri, Apr 5, 2013	19.00	19.99	19.00	19.86
4025	NASDAQ	GIFI	Thu, Apr 4, 2013	19.50	19.70	19.20	19.65
4024	NASDAQ	GIFI	Wed, Apr 3, 2013	20.02	20.15	19.36	19.51
4023	NASDAQ	GIFI	Tue, Apr 2, 2013	21.17	21.84	20.97	21.49
4022	NASDAQ	GIFI	Mon, Apr 1, 2013	21.14	21.72	20.63	20.82
4021	NASDAQ	GIFI	Thu, Mar 28, 2013	21.97	21.97	20.76	21.06
4020	NASDAQ	GIFI	Wed, Mar 27, 2013	21.95	22.42	21.50	21.97
4019	NASDAQ	GIFI	Tue, Mar 26, 2013	22.71	22.95	22.07	22.43
4018	NASDAQ	GIFI	Mon, Mar 25, 2013	21.87	22.41	21.86	22.39
4017	NASDAQ	GIFI	Fri, Mar 22, 2013	21.75	21.90	21.36	21.81
4016	NASDAQ	GIFI	Thu, Mar 21, 2013	21.60	21.81	21.30	21.68
4015	NASDAQ	GIFI	Wed, Mar 20, 2013	22.05	22.08	21.65	21.93
4014	NASDAQ	GIFI	Tue, Mar 19, 2013	22.43	22.49	21.87	21.98
4013	NASDAQ	GIFI	Mon, Mar 18, 2013	21.69	22.64	21.57	22.20
4012	NASDAQ	GIFI	Fri, Mar 15, 2013	22.01	22.53	21.99	22.25
4011	NASDAQ	GIFI	Thu, Mar 14, 2013	22.00	22.10	21.68	21.92
4010	NASDAQ	GIFI	Wed, Mar 13, 2013	22.09	22.15	21.50	22.05
4009	NASDAQ	GIFI	Tue, Mar 12, 2013	21.25	22.62	20.20	22.08
4008	NASDAQ	GIFI	Mon, Mar 11, 2013	22.55	23.17	22.27	22.50
4007	NASDAQ	GIFI	Fri, Mar 8, 2013	23.00	23.14	22.65	22.77
4006	NASDAQ	GIFI	Thu, Mar 7, 2013	22.87	23.25	22.68	23.00
4005	NASDAQ	GIFI	Wed, Mar 6, 2013	23.08	23.40	22.63	22.98
4004	NASDAQ	GIFI	Tue, Mar 5, 2013	23.01	23.87	22.54	23.10
4003	NASDAQ	GIFI	Mon, Mar 4, 2013	22.84	24.00	22.28	22.64
4002	NASDAQ	GIFI	Fri, Mar 1, 2013	23.26	23.26	22.18	22.99
4001	NASDAQ	GIFI	Thu, Feb 28, 2013	24.30	24.99	23.73	23.81
4000	NASDAQ	GIFI	Wed, Feb 27, 2013	23.31	24.51	23.35	24.33
3999	NASDAQ	GIFI	Tue, Feb 26, 2013	24.30	24.61	22.88	23.38
3998	NASDAQ	GIFI	Mon, Feb 25, 2013	25.27	25.38	23.95	24.00
3997	NASDAQ	GIFI	Fri, Feb 22, 2013	24.40	25.19	24.32	25.06
3996	NASDAQ	GIFI	Thu, Feb 21, 2013	23.97	24.33	23.40	24.18
3995	NASDAQ	GIFI	Wed, Feb 20, 2013	25.13	25.31	23.98	24.05
3994	NASDAQ	GIFI	Tue, Feb 19, 2013	24.40	25.49	24.37	25.18
3993	NASDAQ	GIFI	Fri, Feb 15, 2013	24.82	24.82	24.18	24.39
3992	NASDAQ	GIFI	Thu, Feb 14, 2013	23.57	25.24	23.57	24.61
3991	NASDAQ	GIFI	Wed, Feb 13, 2013	22.72	23.80	22.68	23.75
3990	NASDAQ	GIFI	Tue, Feb 12, 2013	22.69	23.01	22.44	22.62
3989	NASDAQ	GIFI	Mon, Feb 11, 2013	22.63	22.90	22.49	22.72
3988	NASDAQ	GIFI	Fri, Feb 8, 2013	22.43	23.04	22.43	22.82
3987	NASDAQ	GIFI	Wed, Feb 6, 2013	22.49	23.43	22.02	22.67
3986	NASDAQ	GIFI	Tue, Feb 5, 2013	22.95	23.04	22.62	22.78
3985	NASDAQ	GIFI	Mon, Feb 4, 2013	23.68	23.69	22.52	22.69
3984	NASDAQ	GIFI	Fri, Feb 1, 2013	23.54	23.71	23.07	23.60
3983	NASDAQ	GIFI	Thu, Jan 31, 2013	22.50	23.36	22.12	23.22
3982	NASDAQ	GIFI	Wed, Jan 30, 2013	23.76	23.76	22.41	22.48
3981	NASDAQ	GIFI	Tue, Jan 29, 2013	23.37	24.00	23.18	23.74
3980	NASDAQ	GIFI	Mon, Jan 28, 2013	23.39	23.54	22.84	23.44
3979	NASDAQ	GIFI	Fri, Jan 25, 2013	23.99	23.99	23.01	23.23
3978	NASDAQ	GIFI	Thu, Jan 24, 2013	23.77	24.14	23.52	23.75
3977	NASDAQ	GIFI	Wed, Jan 23, 2013	24.44	24.44	23.64	23.80
3976	NASDAQ	GIFI	Tue, Jan 22, 2013	22.75	24.75	22.75	24.57
3975	NASDAQ	GIFI	Fri, Jan 18, 2013	23.86	24.06	23.32	24.02
3974	NASDAQ	GIFI	Thu, Jan 17, 2013	23.48	24.08	23.37	23.92
3973	NASDAQ	GIFI	Wed, Jan 16, 2013	24.20	24.44	23.28	23.33
3972	NASDAQ	GIFI	Tue, Jan 15, 2013	24.40	24.80	24.23	24.39
3971	NASDAQ	GIFI	Mon, Jan 14, 2013	24.45	24.88	24.36	24.52
3970	NASDAQ	GIFI	Fri, Jan 11, 2013	24.10	24.56	23.90	24.43
3969	NASDAQ	GIFI	Thu, Jan 10, 2013	23.81	24.23	23.05	24.07
3968	NASDAQ	GIFI	Wed, Jan 9, 2013	23.37	23.97	23.37	23.74
3967	NASDAQ	GIFI	Tue, Jan 8, 2013	23.17	23.44	22.51	23.39
3966	NASDAQ	GIFI	Mon, Jan 7, 2013	23.89	24.49	23.03	23.22
3965	NASDAQ	GIFI	Fri, Jan 4, 2013	24.30	24.55	23.93	24.19
3964	NASDAQ	GIFI	Thu, Jan 3, 2013	24.98	25.09	24.08	24.23
3963	NASDAQ	GIFI	Wed, Jan 2, 2013	24.81	25.02	23.78	24.95
3962	NASDAQ	GIFI	Mon, Dec 31, 2012	22.92	24.05	22.83	24.03
3961	NASDAQ	GIFI	Fri, Dec 28, 2012	22.79	23.39	22.08	22.96
3960	NASDAQ	GIFI	Thu, Dec 27, 2012	23.08	23.30	22.54	23.07
3959	NASDAQ	GIFI	Wed, Dec 26, 2012	23.19	23.46	23.03	23.15
3958	NASDAQ	GIFI	Mon, Dec 24, 2012	23.18	23.22	22.51	23.22
3957	NASDAQ	GIFI	Fri, Dec 21, 2012	24.55	24.60	22.34	23.05
3956	NASDAQ	GIFI	Thu, Dec 20, 2012	24.78	25.33	24.64	24.77
3955	NASDAQ	GIFI	Wed, Dec 19, 2012	25.39	25.39	24.51	24.81
3954	NASDAQ	GIFI	Tue, Dec 18, 2012	24.10	25.41	23.89	25.31
3953	NASDAQ	GIFI	Mon, Dec 17, 2012	23.28	24.21	23.28	24.13
3952	NASDAQ	GIFI	Fri, Dec 14, 2012	23.09	23.42	22.59	23.17
3951	NASDAQ	GIFI	Thu, Dec 13, 2012	23.91	24.22	23.25	23.33
3950	NASDAQ	GIFI	Wed, Dec 12, 2012	24.49	25.18	23.91	23.99
3949	NASDAQ	GIFI	Tue, Dec 11, 2012	23.77	25.18	23.73	24.49
3948	NASDAQ	GIFI	Mon, Dec 10, 2012	23.31	23.82	23.25	23.53
3947	NASDAQ	GIFI	Fri, Dec 7, 2012	23.44	23.45	23.07	23.32
3946	NASDAQ	GIFI	Thu, Dec 6, 2012	23.15	23.44	23.13	23.21
3945	NASDAQ	GIFI	Wed, Dec 5, 2012	23.20	23.63	22.94	23.40
3944	NASDAQ	GIFI	Tue, Dec 4, 2012	23.13	23.45	22.54	23.07
3943	NASDAQ	GIFI	Mon, Dec 3, 2012	23.46	23.59	22.90	23.10
3942	NASDAQ	GIFI	Fri, Nov 30, 2012	22.99	23.47	22.64	23.27
3941	NASDAQ	GIFI	Thu, Nov 29, 2012	22.38	23.11	22.38	22.91
3940	NASDAQ	GIFI	Wed, Nov 28, 2012	21.71	22.19	21.57	22.12
3939	NASDAQ	GIFI	Tue, Nov 27, 2012	21.58	22.32	21.21	21.82
3938	NASDAQ	GIFI	Mon, Nov 26, 2012	21.98	22.13	21.11	21.57
3937	NASDAQ	GIFI	Fri, Nov 23, 2012	21.66	22.19	21.48	22.15
3936	NASDAQ	GIFI	Wed, Nov 21, 2012	21.85	21.85	21.26	21.47
3935	NASDAQ	GIFI	Tue, Nov 20, 2012	22.89	22.89	21.59	21.70
3934	NASDAQ	GIFI	Mon, Nov 19, 2012	20.63	23.57	19.89	22.94
3933	NASDAQ	GIFI	Fri, Nov 16, 2012	21.05	21.36	20.17	20.23
3932	NASDAQ	GIFI	Thu, Nov 15, 2012	21.07	21.52	21.02	21.08
3931	NASDAQ	GIFI	Wed, Nov 14, 2012	20.67	21.23	20.05	21.00
3930	NASDAQ	GIFI	Tue, Nov 13, 2012	20.60	22.36	20.33	20.58
3929	NASDAQ	GIFI	Mon, Nov 12, 2012	20.69	20.82	20.27	20.52
3928	NASDAQ	GIFI	Fri, Nov 9, 2012	20.59	21.12	20.38	20.76
3927	NASDAQ	GIFI	Thu, Nov 8, 2012	21.39	21.64	20.58	20.75
3926	NASDAQ	GIFI	Wed, Nov 7, 2012	21.93	22.09	20.87	21.37
3925	NASDAQ	GIFI	Tue, Nov 6, 2012	22.09	22.42	21.78	22.25
3924	NASDAQ	GIFI	Mon, Nov 5, 2012	21.76	22.13	21.23	21.93
3923	NASDAQ	GIFI	Fri, Nov 2, 2012	22.89	22.89	21.49	21.62
3922	NASDAQ	GIFI	Thu, Nov 1, 2012	23.80	24.17	22.34	22.62
3921	NASDAQ	GIFI	Wed, Oct 31, 2012	24.27	24.27	23.70	23.73
3920	NASDAQ	GIFI	Fri, Oct 26, 2012	25.70	25.70	23.56	24.05
3919	NASDAQ	GIFI	Thu, Oct 25, 2012	25.71	26.20	25.50	26.20
3918	NASDAQ	GIFI	Wed, Oct 24, 2012	26.37	26.37	25.51	25.67
3917	NASDAQ	GIFI	Tue, Oct 23, 2012	26.00	26.71	25.53	26.22
3916	NASDAQ	GIFI	Mon, Oct 22, 2012	25.59	26.12	25.48	25.98
3915	NASDAQ	GIFI	Fri, Oct 19, 2012	27.55	27.58	25.65	25.75
3914	NASDAQ	GIFI	Thu, Oct 18, 2012	27.98	28.35	27.73	27.77
3913	NASDAQ	GIFI	Wed, Oct 17, 2012	27.46	28.03	27.24	27.93
3912	NASDAQ	GIFI	Tue, Oct 16, 2012	27.44	27.61	27.06	27.35
3911	NASDAQ	GIFI	Mon, Oct 15, 2012	27.11	27.37	26.48	27.30
3910	NASDAQ	GIFI	Fri, Oct 12, 2012	27.65	27.65	27.00	27.09
3909	NASDAQ	GIFI	Thu, Oct 11, 2012	28.20	28.29	27.65	27.73
3908	NASDAQ	GIFI	Wed, Oct 10, 2012	27.86	28.36	27.48	27.87
3907	NASDAQ	GIFI	Tue, Oct 9, 2012	28.22	28.61	27.85	27.89
3906	NASDAQ	GIFI	Mon, Oct 8, 2012	27.92	28.33	27.92	28.07
3905	NASDAQ	GIFI	Fri, Oct 5, 2012	28.42	28.84	27.85	28.18
3904	NASDAQ	GIFI	Thu, Oct 4, 2012	27.96	28.42	27.68	28.25
3903	NASDAQ	GIFI	Wed, Oct 3, 2012	28.51	28.92	27.79	27.89
3902	NASDAQ	GIFI	Tue, Oct 2, 2012	28.81	28.92	28.01	28.71
3901	NASDAQ	GIFI	Mon, Oct 1, 2012	28.22	29.11	28.22	28.74
3900	NASDAQ	GIFI	Fri, Sep 28, 2012	28.12	28.27	27.75	27.87
3899	NASDAQ	GIFI	Thu, Sep 27, 2012	28.01	28.41	27.91	28.35
3898	NASDAQ	GIFI	Wed, Sep 26, 2012	28.60	28.86	27.63	27.88
3897	NASDAQ	GIFI	Tue, Sep 25, 2012	28.93	29.36	28.41	28.55
3896	NASDAQ	GIFI	Mon, Sep 24, 2012	28.65	28.94	28.17	28.75
3895	NASDAQ	GIFI	Fri, Sep 21, 2012	29.79	29.79	28.84	28.92
3894	NASDAQ	GIFI	Thu, Sep 20, 2012	28.81	29.21	28.26	29.08
3893	NASDAQ	GIFI	Wed, Sep 19, 2012	29.56	29.56	28.81	28.96
3892	NASDAQ	GIFI	Tue, Sep 18, 2012	29.77	29.79	29.24	29.65
3891	NASDAQ	GIFI	Mon, Sep 17, 2012	29.45	30.09	29.40	29.93
3890	NASDAQ	GIFI	Fri, Sep 14, 2012	29.07	30.01	28.88	29.54
3889	NASDAQ	GIFI	Thu, Sep 13, 2012	27.79	29.28	27.39	28.85
3888	NASDAQ	GIFI	Wed, Sep 12, 2012	27.78	27.90	27.31	27.70
3887	NASDAQ	GIFI	Tue, Sep 11, 2012	27.58	28.10	27.31	27.58
3886	NASDAQ	GIFI	Mon, Sep 10, 2012	27.31	27.82	27.15	27.45
3885	NASDAQ	GIFI	Fri, Sep 7, 2012	26.98	27.72	26.79	27.26
3884	NASDAQ	GIFI	Thu, Sep 6, 2012	25.67	27.16	25.67	26.87
3883	NASDAQ	GIFI	Wed, Sep 5, 2012	25.04	25.70	24.38	25.66
3882	NASDAQ	GIFI	Tue, Sep 4, 2012	24.72	25.26	24.20	24.96
3881	NASDAQ	GIFI	Fri, Aug 31, 2012	26.23	26.28	25.71	26.02
3880	NASDAQ	GIFI	Thu, Aug 30, 2012	26.14	26.16	25.76	25.86
3879	NASDAQ	GIFI	Wed, Aug 29, 2012	26.28	26.48	25.61	26.44
3878	NASDAQ	GIFI	Tue, Aug 28, 2012	26.27	26.49	25.88	26.49
3877	NASDAQ	GIFI	Mon, Aug 27, 2012	26.87	26.98	25.40	26.20
3876	NASDAQ	GIFI	Fri, Aug 24, 2012	26.34	26.97	25.89	26.74
3875	NASDAQ	GIFI	Thu, Aug 23, 2012	26.52	26.58	26.27	26.48
3874	NASDAQ	GIFI	Wed, Aug 22, 2012	26.83	26.87	26.35	26.50
3873	NASDAQ	GIFI	Tue, Aug 21, 2012	27.13	27.99	26.79	27.01
3872	NASDAQ	GIFI	Mon, Aug 20, 2012	27.90	27.90	26.78	26.95
3871	NASDAQ	GIFI	Fri, Aug 17, 2012	27.82	28.15	27.51	28.09
3870	NASDAQ	GIFI	Thu, Aug 16, 2012	27.13	27.92	26.70	27.90
3869	NASDAQ	GIFI	Wed, Aug 15, 2012	26.54	27.16	26.54	27.10
3868	NASDAQ	GIFI	Tue, Aug 14, 2012	27.20	27.37	26.53	26.70
3867	NASDAQ	GIFI	Mon, Aug 13, 2012	27.00	27.03	26.24	26.95
3866	NASDAQ	GIFI	Fri, Aug 10, 2012	27.39	27.39	26.83	27.09
3865	NASDAQ	GIFI	Thu, Aug 9, 2012	27.20	27.67	26.95	27.42
3864	NASDAQ	GIFI	Wed, Aug 8, 2012	27.15	27.37	26.63	27.15
3863	NASDAQ	GIFI	Tue, Aug 7, 2012	27.72	27.88	27.26	27.34
3862	NASDAQ	GIFI	Mon, Aug 6, 2012	27.08	27.79	26.80	27.55
3861	NASDAQ	GIFI	Fri, Aug 3, 2012	27.03	27.20	26.68	26.97
3860	NASDAQ	GIFI	Thu, Aug 2, 2012	26.46	26.75	25.74	26.37
3859	NASDAQ	GIFI	Wed, Aug 1, 2012	27.96	28.07	26.66	26.71
3858	NASDAQ	GIFI	Tue, Jul 31, 2012	28.61	28.63	27.66	27.81
3857	NASDAQ	GIFI	Mon, Jul 30, 2012	29.18	29.31	28.31	28.78
3856	NASDAQ	GIFI	Fri, Jul 27, 2012	28.97	29.60	27.83	29.17
3855	NASDAQ	GIFI	Thu, Jul 26, 2012	29.57	29.57	28.72	28.90
3854	NASDAQ	GIFI	Wed, Jul 25, 2012	28.88	29.11	28.69	28.94
3853	NASDAQ	GIFI	Tue, Jul 24, 2012	30.03	30.03	28.55	28.70
3852	NASDAQ	GIFI	Mon, Jul 23, 2012	29.59	30.28	29.59	29.79
3851	NASDAQ	GIFI	Fri, Jul 20, 2012	30.74	30.74	30.11	30.40
3850	NASDAQ	GIFI	Thu, Jul 19, 2012	30.44	31.69	30.44	31.02
3849	NASDAQ	GIFI	Wed, Jul 18, 2012	30.95	31.66	30.53	31.46
3848	NASDAQ	GIFI	Tue, Jul 17, 2012	30.83	31.54	30.13	30.93
3847	NASDAQ	GIFI	Mon, Jul 16, 2012	30.94	30.94	30.32	30.47
3846	NASDAQ	GIFI	Fri, Jul 13, 2012	30.13	31.22	30.01	30.97
3845	NASDAQ	GIFI	Thu, Jul 12, 2012	29.37	30.40	28.60	30.06
3844	NASDAQ	GIFI	Wed, Jul 11, 2012	29.65	29.89	29.23	29.59
3843	NASDAQ	GIFI	Tue, Jul 10, 2012	29.80	29.80	29.25	29.47
3842	NASDAQ	GIFI	Mon, Jul 9, 2012	29.15	29.74	28.90	29.51
3841	NASDAQ	GIFI	Fri, Jul 6, 2012	29.09	29.52	28.84	29.29
3840	NASDAQ	GIFI	Thu, Jul 5, 2012	29.68	30.04	29.40	29.56
3839	NASDAQ	GIFI	Tue, Jul 3, 2012	29.12	30.01	29.12	29.68
3838	NASDAQ	GIFI	Mon, Jul 2, 2012	28.28	29.26	27.81	29.26
3837	NASDAQ	GIFI	Fri, Jun 29, 2012	27.50	28.34	27.02	28.21
3836	NASDAQ	GIFI	Thu, Jun 28, 2012	26.10	26.82	25.84	26.70
3835	NASDAQ	GIFI	Wed, Jun 27, 2012	25.86	26.88	25.86	26.44
3834	NASDAQ	GIFI	Tue, Jun 26, 2012	25.73	25.91	25.27	25.72
3833	NASDAQ	GIFI	Mon, Jun 25, 2012	25.92	26.10	25.42	25.60
3832	NASDAQ	GIFI	Fri, Jun 22, 2012	25.74	26.49	25.51	26.48
3831	NASDAQ	GIFI	Thu, Jun 21, 2012	26.70	26.83	25.12	25.62
3830	NASDAQ	GIFI	Wed, Jun 20, 2012	26.62	27.14	26.40	26.93
3829	NASDAQ	GIFI	Tue, Jun 19, 2012	26.30	27.03	26.30	26.75
3828	NASDAQ	GIFI	Mon, Jun 18, 2012	26.44	26.44	25.93	26.14
3827	NASDAQ	GIFI	Fri, Jun 15, 2012	25.57	26.93	25.57	26.78
3826	NASDAQ	GIFI	Thu, Jun 14, 2012	25.25	25.73	24.95	25.67
3825	NASDAQ	GIFI	Wed, Jun 13, 2012	25.72	26.05	25.02	25.12
3824	NASDAQ	GIFI	Tue, Jun 12, 2012	26.03	26.09	25.40	25.80
3823	NASDAQ	GIFI	Mon, Jun 11, 2012	26.37	26.74	25.75	25.75
3822	NASDAQ	GIFI	Fri, Jun 8, 2012	25.79	26.32	25.39	25.88
3821	NASDAQ	GIFI	Thu, Jun 7, 2012	26.96	27.35	25.85	25.90
3820	NASDAQ	GIFI	Wed, Jun 6, 2012	25.47	26.44	25.35	26.43
3819	NASDAQ	GIFI	Tue, Jun 5, 2012	25.23	25.85	24.98	25.23
3818	NASDAQ	GIFI	Mon, Jun 4, 2012	24.79	25.46	24.46	25.27
3817	NASDAQ	GIFI	Fri, Jun 1, 2012	24.20	25.48	23.97	24.66
3816	NASDAQ	GIFI	Thu, May 31, 2012	25.19	25.30	24.20	25.00
3815	NASDAQ	GIFI	Wed, May 30, 2012	25.95	25.95	25.16	25.21
3814	NASDAQ	GIFI	Tue, May 29, 2012	26.11	27.05	25.88	26.37
3813	NASDAQ	GIFI	Fri, May 25, 2012	25.86	26.00	25.51	25.88
3812	NASDAQ	GIFI	Thu, May 24, 2012	26.70	26.70	25.31	25.96
3811	NASDAQ	GIFI	Wed, May 23, 2012	25.59	26.85	25.59	26.59
3810	NASDAQ	GIFI	Tue, May 22, 2012	26.38	26.76	25.64	25.88
3809	NASDAQ	GIFI	Mon, May 21, 2012	25.28	26.53	25.28	26.46
3808	NASDAQ	GIFI	Fri, May 18, 2012	25.25	26.03	25.07	25.24
3807	NASDAQ	GIFI	Thu, May 17, 2012	25.64	25.97	25.22	25.26
3806	NASDAQ	GIFI	Wed, May 16, 2012	25.78	26.40	25.56	25.57
3805	NASDAQ	GIFI	Tue, May 15, 2012	25.74	25.99	25.40	25.72
3804	NASDAQ	GIFI	Mon, May 14, 2012	25.71	26.13	25.66	25.78
3803	NASDAQ	GIFI	Fri, May 11, 2012	26.41	26.85	25.94	26.18
3802	NASDAQ	GIFI	Thu, May 10, 2012	27.26	27.38	26.52	26.70
3801	NASDAQ	GIFI	Wed, May 9, 2012	26.72	27.71	26.55	26.99
3800	NASDAQ	GIFI	Tue, May 8, 2012	26.06	27.25	25.59	27.19
3799	NASDAQ	GIFI	Mon, May 7, 2012	26.17	26.57	25.86	26.25
3798	NASDAQ	GIFI	Fri, May 4, 2012	27.72	27.72	26.30	26.36
3797	NASDAQ	GIFI	Thu, May 3, 2012	27.99	28.10	27.50	27.97
3796	NASDAQ	GIFI	Wed, May 2, 2012	27.81	28.00	27.32	28.00
3795	NASDAQ	GIFI	Tue, May 1, 2012	28.15	28.92	27.84	27.95
3794	NASDAQ	GIFI	Mon, Apr 30, 2012	27.92	28.48	27.89	28.02
3793	NASDAQ	GIFI	Fri, Apr 27, 2012	26.96	28.23	26.96	28.04
3792	NASDAQ	GIFI	Thu, Apr 26, 2012	26.47	27.10	26.47	26.79
3791	NASDAQ	GIFI	Wed, Apr 25, 2012	26.58	27.08	26.43	26.64
3790	NASDAQ	GIFI	Tue, Apr 24, 2012	25.47	26.37	25.26	26.17
3789	NASDAQ	GIFI	Mon, Apr 23, 2012	25.49	25.92	25.05	25.48
3788	NASDAQ	GIFI	Fri, Apr 20, 2012	25.76	26.33	25.63	26.05
3787	NASDAQ	GIFI	Thu, Apr 19, 2012	25.59	25.84	25.12	25.28
3786	NASDAQ	GIFI	Wed, Apr 18, 2012	25.85	26.08	25.17	25.56
3785	NASDAQ	GIFI	Tue, Apr 17, 2012	25.79	26.68	25.79	25.97
3784	NASDAQ	GIFI	Mon, Apr 16, 2012	26.18	26.18	25.46	25.50
3783	NASDAQ	GIFI	Fri, Apr 13, 2012	26.55	26.64	25.88	26.01
3782	NASDAQ	GIFI	Thu, Apr 12, 2012	26.10	27.06	25.96	26.70
3781	NASDAQ	GIFI	Wed, Apr 11, 2012	26.78	26.82	26.02	26.14
3780	NASDAQ	GIFI	Tue, Apr 10, 2012	27.19	27.22	26.21	26.37
3779	NASDAQ	GIFI	Mon, Apr 9, 2012	27.25	27.80	27.15	27.21
3778	NASDAQ	GIFI	Thu, Apr 5, 2012	27.85	28.52	27.71	27.95
3777	NASDAQ	GIFI	Wed, Apr 4, 2012	28.70	28.74	27.66	28.00
3776	NASDAQ	GIFI	Tue, Apr 3, 2012	29.42	29.60	28.94	29.20
3775	NASDAQ	GIFI	Mon, Apr 2, 2012	29.07	29.73	28.66	29.49
3774	NASDAQ	GIFI	Fri, Mar 30, 2012	29.63	30.39	29.27	29.27
3773	NASDAQ	GIFI	Thu, Mar 29, 2012	28.81	29.40	28.66	29.28
3772	NASDAQ	GIFI	Wed, Mar 28, 2012	29.36	29.37	28.72	29.13
3771	NASDAQ	GIFI	Tue, Mar 27, 2012	31.03	31.03	29.40	29.42
3770	NASDAQ	GIFI	Mon, Mar 26, 2012	30.55	30.97	30.29	30.93
3769	NASDAQ	GIFI	Fri, Mar 23, 2012	29.19	30.39	28.92	30.21
3768	NASDAQ	GIFI	Thu, Mar 22, 2012	28.98	29.21	28.72	28.96
3767	NASDAQ	GIFI	Wed, Mar 21, 2012	29.81	29.91	28.98	29.37
3766	NASDAQ	GIFI	Tue, Mar 20, 2012	30.53	30.87	29.57	29.67
3765	NASDAQ	GIFI	Mon, Mar 19, 2012	30.46	31.36	30.16	30.97
3764	NASDAQ	GIFI	Fri, Mar 16, 2012	30.60	30.93	30.15	30.42
3763	NASDAQ	GIFI	Thu, Mar 15, 2012	30.58	30.84	30.09	30.44
3762	NASDAQ	GIFI	Wed, Mar 14, 2012	30.33	30.64	30.09	30.41
3761	NASDAQ	GIFI	Tue, Mar 13, 2012	29.86	30.30	29.20	30.26
3760	NASDAQ	GIFI	Mon, Mar 12, 2012	29.59	29.59	29.04	29.52
3759	NASDAQ	GIFI	Fri, Mar 9, 2012	29.30	30.42	29.00	29.50
3758	NASDAQ	GIFI	Thu, Mar 8, 2012	29.38	29.40	28.63	29.30
3757	NASDAQ	GIFI	Wed, Mar 7, 2012	28.73	29.32	28.27	29.20
3756	NASDAQ	GIFI	Tue, Mar 6, 2012	28.40	28.64	28.10	28.51
3755	NASDAQ	GIFI	Mon, Mar 5, 2012	28.87	29.02	28.24	28.89
3754	NASDAQ	GIFI	Fri, Mar 2, 2012	29.79	29.91	28.54	28.95
3753	NASDAQ	GIFI	Thu, Mar 1, 2012	29.49	30.42	29.10	29.79
3752	NASDAQ	GIFI	Wed, Feb 29, 2012	32.91	33.35	29.07	29.07
3751	NASDAQ	GIFI	Tue, Feb 28, 2012	33.31	34.19	32.21	32.75
3750	NASDAQ	GIFI	Mon, Feb 27, 2012	34.80	35.48	34.33	34.53
3749	NASDAQ	GIFI	Fri, Feb 24, 2012	34.08	34.42	33.83	34.03
3748	NASDAQ	GIFI	Thu, Feb 23, 2012	34.35	34.35	33.88	34.03
3747	NASDAQ	GIFI	Wed, Feb 22, 2012	33.61	34.47	33.61	33.93
3746	NASDAQ	GIFI	Tue, Feb 21, 2012	33.81	34.10	33.21	33.70
3745	NASDAQ	GIFI	Fri, Feb 17, 2012	33.82	34.07	33.19	33.84
3744	NASDAQ	GIFI	Thu, Feb 16, 2012	32.41	34.06	32.04	33.63
3743	NASDAQ	GIFI	Wed, Feb 15, 2012	33.09	33.26	32.34	32.50
3742	NASDAQ	GIFI	Tue, Feb 14, 2012	33.52	33.52	32.26	32.86
3741	NASDAQ	GIFI	Mon, Feb 13, 2012	33.30	33.87	32.59	33.78
3740	NASDAQ	GIFI	Fri, Feb 10, 2012	32.82	33.81	32.52	32.74
3739	NASDAQ	GIFI	Thu, Feb 9, 2012	33.22	33.52	32.92	33.42
3738	NASDAQ	GIFI	Wed, Feb 8, 2012	33.04	33.39	32.30	33.20
3737	NASDAQ	GIFI	Tue, Feb 7, 2012	32.57	33.17	32.11	32.89
3736	NASDAQ	GIFI	Mon, Feb 6, 2012	32.65	33.10	32.17	32.73
3735	NASDAQ	GIFI	Fri, Feb 3, 2012	32.61	33.19	31.78	32.95
3734	NASDAQ	GIFI	Thu, Feb 2, 2012	30.54	31.89	30.54	31.73
3733	NASDAQ	GIFI	Wed, Feb 1, 2012	30.58	30.81	29.99	30.65
3732	NASDAQ	GIFI	Tue, Jan 31, 2012	31.42	31.42	29.76	30.35
3731	NASDAQ	GIFI	Mon, Jan 30, 2012	30.60	31.19	30.11	31.08
3730	NASDAQ	GIFI	Fri, Jan 27, 2012	30.65	31.17	30.65	31.04
3729	NASDAQ	GIFI	Thu, Jan 26, 2012	31.54	31.69	30.61	30.77
3728	NASDAQ	GIFI	Wed, Jan 25, 2012	30.93	31.35	30.73	31.21
3727	NASDAQ	GIFI	Tue, Jan 24, 2012	30.49	31.14	30.08	31.04
3726	NASDAQ	GIFI	Mon, Jan 23, 2012	31.07	31.21	30.48	30.85
3725	NASDAQ	GIFI	Fri, Jan 20, 2012	30.86	31.39	30.57	30.91
3724	NASDAQ	GIFI	Thu, Jan 19, 2012	30.95	31.40	30.56	30.96
3723	NASDAQ	GIFI	Wed, Jan 18, 2012	29.86	30.91	29.37	30.91
3722	NASDAQ	GIFI	Tue, Jan 17, 2012	30.10	30.44	28.57	29.86
3721	NASDAQ	GIFI	Fri, Jan 13, 2012	30.03	30.42	29.47	29.78
3720	NASDAQ	GIFI	Thu, Jan 12, 2012	30.82	30.88	30.00	30.52
3719	NASDAQ	GIFI	Wed, Jan 11, 2012	30.77	31.00	30.54	30.86
3718	NASDAQ	GIFI	Tue, Jan 10, 2012	30.82	31.33	30.50	30.89
3717	NASDAQ	GIFI	Mon, Jan 9, 2012	30.38	30.55	29.76	30.23
3716	NASDAQ	GIFI	Fri, Jan 6, 2012	30.92	30.92	30.14	30.21
3715	NASDAQ	GIFI	Thu, Jan 5, 2012	30.47	31.04	29.91	30.86
3714	NASDAQ	GIFI	Wed, Jan 4, 2012	30.53	31.22	30.53	30.61
3713	NASDAQ	GIFI	Tue, Jan 3, 2012	30.19	31.40	30.09	30.78
3712	NASDAQ	GIFI	Fri, Dec 30, 2011	30.39	30.61	29.09	29.21
3711	NASDAQ	GIFI	Thu, Dec 29, 2011	31.31	31.31	30.27	30.48
3710	NASDAQ	GIFI	Wed, Dec 28, 2011	31.02	31.02	30.17	30.26
3709	NASDAQ	GIFI	Tue, Dec 27, 2011	30.67	31.21	30.39	30.98
3708	NASDAQ	GIFI	Fri, Dec 23, 2011	30.84	30.94	30.42	30.81
3707	NASDAQ	GIFI	Thu, Dec 22, 2011	29.99	31.09	29.99	30.60
3706	NASDAQ	GIFI	Wed, Dec 21, 2011	29.51	29.98	28.70	29.82
3705	NASDAQ	GIFI	Tue, Dec 20, 2011	27.49	29.64	27.49	29.53
3704	NASDAQ	GIFI	Mon, Dec 19, 2011	27.63	27.71	26.56	26.81
3703	NASDAQ	GIFI	Fri, Dec 16, 2011	26.64	27.60	26.58	27.46
3702	NASDAQ	GIFI	Thu, Dec 15, 2011	27.14	27.42	25.92	26.34
3701	NASDAQ	GIFI	Wed, Dec 14, 2011	26.66	26.95	25.43	26.60
3700	NASDAQ	GIFI	Tue, Dec 13, 2011	27.75	28.46	26.76	26.99
3699	NASDAQ	GIFI	Mon, Dec 12, 2011	27.05	27.53	26.48	27.46
3698	NASDAQ	GIFI	Fri, Dec 9, 2011	26.57	27.92	26.57	27.62
3697	NASDAQ	GIFI	Thu, Dec 8, 2011	27.53	27.72	26.25	26.34
3696	NASDAQ	GIFI	Wed, Dec 7, 2011	28.27	28.27	27.22	27.84
3695	NASDAQ	GIFI	Tue, Dec 6, 2011	28.44	29.03	28.14	28.56
3694	NASDAQ	GIFI	Mon, Dec 5, 2011	28.80	28.83	27.96	28.43
3693	NASDAQ	GIFI	Fri, Dec 2, 2011	28.65	28.65	28.08	28.22
3692	NASDAQ	GIFI	Thu, Dec 1, 2011	28.23	28.86	27.62	28.03
3691	NASDAQ	GIFI	Wed, Nov 30, 2011	27.10	28.49	26.86	28.43
3690	NASDAQ	GIFI	Tue, Nov 29, 2011	25.97	26.17	25.35	25.67
3689	NASDAQ	GIFI	Mon, Nov 28, 2011	25.11	26.10	24.91	25.97
3688	NASDAQ	GIFI	Fri, Nov 25, 2011	24.32	25.20	24.25	24.30
3687	NASDAQ	GIFI	Wed, Nov 23, 2011	25.78	26.05	24.47	24.47
3686	NASDAQ	GIFI	Tue, Nov 22, 2011	26.64	27.05	25.92	26.24
3685	NASDAQ	GIFI	Mon, Nov 21, 2011	26.60	28.26	26.26	26.72
3684	NASDAQ	GIFI	Fri, Nov 18, 2011	27.54	27.77	26.75	27.29
3683	NASDAQ	GIFI	Thu, Nov 17, 2011	28.16	28.40	27.01	27.39
3682	NASDAQ	GIFI	Wed, Nov 16, 2011	28.52	29.18	28.11	28.19
3681	NASDAQ	GIFI	Tue, Nov 15, 2011	28.79	29.52	28.57	28.92
3680	NASDAQ	GIFI	Mon, Nov 14, 2011	29.36	29.80	28.52	29.01
3679	NASDAQ	GIFI	Fri, Nov 11, 2011	29.17	29.67	29.04	29.58
3678	NASDAQ	GIFI	Thu, Nov 10, 2011	29.19	29.56	28.41	28.73
3677	NASDAQ	GIFI	Wed, Nov 9, 2011	29.08	29.83	28.40	28.50
3676	NASDAQ	GIFI	Tue, Nov 8, 2011	29.47	30.49	28.57	30.28
3675	NASDAQ	GIFI	Mon, Nov 7, 2011	29.13	29.45	27.93	29.18
3674	NASDAQ	GIFI	Fri, Nov 4, 2011	28.62	29.31	28.13	29.18
3673	NASDAQ	GIFI	Thu, Nov 3, 2011	27.89	29.35	26.59	29.08
3672	NASDAQ	GIFI	Wed, Nov 2, 2011	27.47	27.76	26.61	27.54
3671	NASDAQ	GIFI	Tue, Nov 1, 2011	26.14	27.85	25.83	26.94
3670	NASDAQ	GIFI	Mon, Oct 31, 2011	28.02	28.60	27.53	27.85
3669	NASDAQ	GIFI	Fri, Oct 28, 2011	28.68	30.06	28.32	28.58
3668	NASDAQ	GIFI	Thu, Oct 27, 2011	31.27	31.27	29.97	30.85
3667	NASDAQ	GIFI	Wed, Oct 26, 2011	29.35	30.11	28.25	29.88
3666	NASDAQ	GIFI	Tue, Oct 25, 2011	29.38	29.74	28.51	28.61
3665	NASDAQ	GIFI	Mon, Oct 24, 2011	27.96	29.60	27.94	29.37
3664	NASDAQ	GIFI	Fri, Oct 21, 2011	28.17	28.37	27.22	27.91
3663	NASDAQ	GIFI	Thu, Oct 20, 2011	26.80	27.85	26.37	27.66
3662	NASDAQ	GIFI	Wed, Oct 19, 2011	27.83	28.39	26.58	26.82
3661	NASDAQ	GIFI	Tue, Oct 18, 2011	26.65	28.33	26.23	27.91
3660	NASDAQ	GIFI	Mon, Oct 17, 2011	27.08	27.20	26.15	26.50
3659	NASDAQ	GIFI	Fri, Oct 14, 2011	26.79	27.83	26.46	27.56
3658	NASDAQ	GIFI	Thu, Oct 13, 2011	25.76	26.53	25.22	26.24
3657	NASDAQ	GIFI	Wed, Oct 12, 2011	26.38	26.61	25.95	26.04
3656	NASDAQ	GIFI	Tue, Oct 11, 2011	25.03	26.17	24.91	26.00
3655	NASDAQ	GIFI	Mon, Oct 10, 2011	24.85	25.75	24.39	25.35
3654	NASDAQ	GIFI	Fri, Oct 7, 2011	23.68	24.26	23.28	24.18
3653	NASDAQ	GIFI	Thu, Oct 6, 2011	22.57	23.98	22.35	23.90
3652	NASDAQ	GIFI	Wed, Oct 5, 2011	22.05	22.80	21.30	22.72
3651	NASDAQ	GIFI	Tue, Oct 4, 2011	19.88	22.07	19.55	21.93
3650	NASDAQ	GIFI	Mon, Oct 3, 2011	20.39	21.35	20.07	20.17
3649	NASDAQ	GIFI	Fri, Sep 30, 2011	20.67	21.46	20.64	20.68
3648	NASDAQ	GIFI	Thu, Sep 29, 2011	21.47	21.92	20.11	21.17
3647	NASDAQ	GIFI	Wed, Sep 28, 2011	22.40	22.63	20.71	20.77
3646	NASDAQ	GIFI	Tue, Sep 27, 2011	22.44	23.56	21.73	22.32
3645	NASDAQ	GIFI	Mon, Sep 26, 2011	20.81	21.67	19.89	21.65
3644	NASDAQ	GIFI	Fri, Sep 23, 2011	20.10	21.21	19.85	20.59
3643	NASDAQ	GIFI	Thu, Sep 22, 2011	20.08	20.84	19.82	20.37
3642	NASDAQ	GIFI	Wed, Sep 21, 2011	22.20	22.27	21.06	21.13
3641	NASDAQ	GIFI	Tue, Sep 20, 2011	22.57	23.18	22.02	22.14
3640	NASDAQ	GIFI	Mon, Sep 19, 2011	22.73	22.85	21.93	22.39
3639	NASDAQ	GIFI	Fri, Sep 16, 2011	23.87	24.21	23.03	23.42
3638	NASDAQ	GIFI	Thu, Sep 15, 2011	23.63	24.03	22.81	23.68
3637	NASDAQ	GIFI	Wed, Sep 14, 2011	22.89	23.81	22.05	23.21
3636	NASDAQ	GIFI	Tue, Sep 13, 2011	21.61	22.75	21.61	22.66
3635	NASDAQ	GIFI	Mon, Sep 12, 2011	21.06	22.15	20.88	21.44
3634	NASDAQ	GIFI	Fri, Sep 9, 2011	22.84	23.03	20.96	21.56
3633	NASDAQ	GIFI	Thu, Sep 8, 2011	23.26	23.70	22.82	23.19
3632	NASDAQ	GIFI	Wed, Sep 7, 2011	23.10	23.80	22.76	23.47
3631	NASDAQ	GIFI	Tue, Sep 6, 2011	21.24	22.65	21.01	22.55
3630	NASDAQ	GIFI	Fri, Sep 2, 2011	22.86	23.30	22.39	22.44
3629	NASDAQ	GIFI	Thu, Sep 1, 2011	24.50	24.76	23.07	23.36
3628	NASDAQ	GIFI	Wed, Aug 31, 2011	24.12	25.43	23.92	24.59
3627	NASDAQ	GIFI	Tue, Aug 30, 2011	22.68	24.75	22.22	23.91
3626	NASDAQ	GIFI	Mon, Aug 29, 2011	23.12	23.62	22.19	22.90
3625	NASDAQ	GIFI	Fri, Aug 26, 2011	21.50	23.02	21.33	22.78
3624	NASDAQ	GIFI	Thu, Aug 25, 2011	23.38	23.63	21.59	21.76
3623	NASDAQ	GIFI	Wed, Aug 24, 2011	23.00	23.58	22.39	23.20
3622	NASDAQ	GIFI	Tue, Aug 23, 2011	21.82	23.10	21.25	23.09
3621	NASDAQ	GIFI	Mon, Aug 22, 2011	23.44	23.44	21.35	21.71
3620	NASDAQ	GIFI	Fri, Aug 19, 2011	24.01	24.66	22.35	22.55
3619	NASDAQ	GIFI	Thu, Aug 18, 2011	25.66	25.97	24.14	24.54
3618	NASDAQ	GIFI	Wed, Aug 17, 2011	27.08	27.54	26.31	26.92
3617	NASDAQ	GIFI	Tue, Aug 16, 2011	27.13	27.50	26.38	26.75
3616	NASDAQ	GIFI	Mon, Aug 15, 2011	26.66	27.94	26.39	27.75
3615	NASDAQ	GIFI	Fri, Aug 12, 2011	26.38	26.63	25.44	26.26
3614	NASDAQ	GIFI	Thu, Aug 11, 2011	24.50	26.59	24.24	25.94
3613	NASDAQ	GIFI	Wed, Aug 10, 2011	24.75	26.04	24.15	24.40
3612	NASDAQ	GIFI	Tue, Aug 9, 2011	23.86	26.07	22.80	25.87
3611	NASDAQ	GIFI	Mon, Aug 8, 2011	24.32	25.10	23.27	23.28
3610	NASDAQ	GIFI	Fri, Aug 5, 2011	26.59	27.46	24.33	25.57
3609	NASDAQ	GIFI	Thu, Aug 4, 2011	29.38	29.38	26.50	26.55
3608	NASDAQ	GIFI	Wed, Aug 3, 2011	30.63	30.65	29.04	30.03
3607	NASDAQ	GIFI	Tue, Aug 2, 2011	32.76	32.76	30.48	30.49
3606	NASDAQ	GIFI	Mon, Aug 1, 2011	35.35	35.44	32.52	33.23
3605	NASDAQ	GIFI	Fri, Jul 29, 2011	33.88	36.00	33.88	34.60
3604	NASDAQ	GIFI	Thu, Jul 28, 2011	33.37	34.90	33.37	34.21
3603	NASDAQ	GIFI	Wed, Jul 27, 2011	33.38	33.74	32.69	33.33
3602	NASDAQ	GIFI	Tue, Jul 26, 2011	33.94	33.94	33.02	33.69
3601	NASDAQ	GIFI	Mon, Jul 25, 2011	33.51	34.80	33.51	33.98
3600	NASDAQ	GIFI	Fri, Jul 22, 2011	34.25	34.87	33.93	34.08
3599	NASDAQ	GIFI	Thu, Jul 21, 2011	34.16	34.30	33.06	34.21
3598	NASDAQ	GIFI	Wed, Jul 20, 2011	34.01	34.01	32.98	33.99
3597	NASDAQ	GIFI	Tue, Jul 19, 2011	33.84	34.01	33.44	34.01
3596	NASDAQ	GIFI	Mon, Jul 18, 2011	33.48	33.67	32.84	33.36
3595	NASDAQ	GIFI	Fri, Jul 15, 2011	33.32	34.00	33.11	33.97
3594	NASDAQ	GIFI	Thu, Jul 14, 2011	33.16	33.65	32.53	33.08
3593	NASDAQ	GIFI	Wed, Jul 13, 2011	33.04	33.71	32.23	32.93
3592	NASDAQ	GIFI	Tue, Jul 12, 2011	32.43	32.99	32.07	32.27
3591	NASDAQ	GIFI	Mon, Jul 11, 2011	32.77	33.50	32.33	32.62
3590	NASDAQ	GIFI	Fri, Jul 8, 2011	33.02	34.00	33.00	33.52
3589	NASDAQ	GIFI	Thu, Jul 7, 2011	33.77	34.07	33.66	33.82
3588	NASDAQ	GIFI	Wed, Jul 6, 2011	32.87	33.45	32.55	33.36
3587	NASDAQ	GIFI	Tue, Jul 5, 2011	32.06	33.08	31.83	33.07
3586	NASDAQ	GIFI	Fri, Jul 1, 2011	32.28	32.68	31.78	32.05
3585	NASDAQ	GIFI	Thu, Jun 30, 2011	31.62	32.69	31.62	32.28
3584	NASDAQ	GIFI	Wed, Jun 29, 2011	31.06	32.11	30.98	31.57
3583	NASDAQ	GIFI	Tue, Jun 28, 2011	29.21	31.19	28.71	31.06
3582	NASDAQ	GIFI	Mon, Jun 27, 2011	28.39	29.17	27.29	28.99
3581	NASDAQ	GIFI	Fri, Jun 24, 2011	28.95	28.95	28.25	28.44
3580	NASDAQ	GIFI	Thu, Jun 23, 2011	28.35	28.92	27.73	28.77
3579	NASDAQ	GIFI	Wed, Jun 22, 2011	29.31	30.00	29.02	29.03
3578	NASDAQ	GIFI	Tue, Jun 21, 2011	28.94	30.00	28.75	29.51
3577	NASDAQ	GIFI	Mon, Jun 20, 2011	28.23	28.78	28.10	28.57
3576	NASDAQ	GIFI	Fri, Jun 17, 2011	28.56	28.78	27.00	28.44
3575	NASDAQ	GIFI	Thu, Jun 16, 2011	28.08	28.69	27.78	28.24
3574	NASDAQ	GIFI	Wed, Jun 15, 2011	28.39	29.07	27.67	28.14
3573	NASDAQ	GIFI	Tue, Jun 14, 2011	28.62	29.29	28.54	28.93
3572	NASDAQ	GIFI	Mon, Jun 13, 2011	29.06	29.06	27.68	28.15
3571	NASDAQ	GIFI	Fri, Jun 10, 2011	29.51	29.51	28.73	28.83
3570	NASDAQ	GIFI	Thu, Jun 9, 2011	30.31	30.37	29.72	29.83
3569	NASDAQ	GIFI	Wed, Jun 8, 2011	30.31	30.76	30.02	30.09
3568	NASDAQ	GIFI	Tue, Jun 7, 2011	31.22	31.39	30.33	30.34
3567	NASDAQ	GIFI	Mon, Jun 6, 2011	31.65	31.87	30.45	30.82
3566	NASDAQ	GIFI	Fri, Jun 3, 2011	31.61	32.50	31.61	31.72
3565	NASDAQ	GIFI	Thu, Jun 2, 2011	32.58	33.23	31.83	32.26
3564	NASDAQ	GIFI	Wed, Jun 1, 2011	33.72	34.00	31.84	32.62
3563	NASDAQ	GIFI	Tue, May 31, 2011	30.94	34.83	30.94	34.00
3562	NASDAQ	GIFI	Fri, May 27, 2011	30.45	30.80	29.82	30.30
3561	NASDAQ	GIFI	Thu, May 26, 2011	29.22	30.40	29.00	30.24
3560	NASDAQ	GIFI	Wed, May 25, 2011	28.02	29.36	28.02	29.25
3559	NASDAQ	GIFI	Tue, May 24, 2011	28.77	28.96	27.94	28.22
3558	NASDAQ	GIFI	Mon, May 23, 2011	28.42	29.76	28.11	28.55
3557	NASDAQ	GIFI	Fri, May 20, 2011	29.19	29.36	28.71	29.05
3556	NASDAQ	GIFI	Thu, May 19, 2011	29.21	29.60	28.63	29.29
3555	NASDAQ	GIFI	Wed, May 18, 2011	27.73	29.04	27.73	28.99
3554	NASDAQ	GIFI	Tue, May 17, 2011	27.72	28.04	27.45	27.58
3553	NASDAQ	GIFI	Mon, May 16, 2011	28.23	28.91	27.81	27.99
3552	NASDAQ	GIFI	Fri, May 13, 2011	29.30	29.30	28.26	28.52
3551	NASDAQ	GIFI	Thu, May 12, 2011	28.75	29.72	28.63	29.34
3550	NASDAQ	GIFI	Wed, May 11, 2011	30.41	30.41	28.69	29.05
3549	NASDAQ	GIFI	Tue, May 10, 2011	30.25	30.75	29.85	30.73
3548	NASDAQ	GIFI	Mon, May 9, 2011	30.07	30.47	29.93	30.09
3547	NASDAQ	GIFI	Fri, May 6, 2011	30.14	30.54	29.77	30.11
3546	NASDAQ	GIFI	Thu, May 5, 2011	30.02	30.90	29.39	29.65
3545	NASDAQ	GIFI	Wed, May 4, 2011	32.17	32.55	30.24	30.24
3544	NASDAQ	GIFI	Tue, May 3, 2011	32.85	32.85	31.82	32.23
3543	NASDAQ	GIFI	Mon, May 2, 2011	35.60	35.78	32.89	33.01
3542	NASDAQ	GIFI	Fri, Apr 29, 2011	33.57	35.85	32.82	35.34
3541	NASDAQ	GIFI	Thu, Apr 28, 2011	32.96	33.66	32.73	33.39
3540	NASDAQ	GIFI	Wed, Apr 27, 2011	33.17	33.17	32.44	32.91
3539	NASDAQ	GIFI	Tue, Apr 26, 2011	32.71	33.76	32.55	33.07
3538	NASDAQ	GIFI	Mon, Apr 25, 2011	31.86	32.54	31.71	32.37
3537	NASDAQ	GIFI	Thu, Apr 21, 2011	32.03	32.22	31.83	31.97
3536	NASDAQ	GIFI	Wed, Apr 20, 2011	31.83	32.09	31.53	31.90
3535	NASDAQ	GIFI	Tue, Apr 19, 2011	31.12	31.41	30.96	31.24
3534	NASDAQ	GIFI	Mon, Apr 18, 2011	31.02	31.25	30.80	31.02
3533	NASDAQ	GIFI	Fri, Apr 15, 2011	31.54	31.95	31.26	31.64
3532	NASDAQ	GIFI	Thu, Apr 14, 2011	31.00	31.67	30.98	31.66
3531	NASDAQ	GIFI	Wed, Apr 13, 2011	31.65	31.65	31.22	31.28
3530	NASDAQ	GIFI	Tue, Apr 12, 2011	31.37	31.65	31.25	31.37
3529	NASDAQ	GIFI	Mon, Apr 11, 2011	31.98	31.98	31.50	31.78
3528	NASDAQ	GIFI	Fri, Apr 8, 2011	32.25	32.38	31.20	32.04
3527	NASDAQ	GIFI	Thu, Apr 7, 2011	32.10	32.60	31.97	31.98
3526	NASDAQ	GIFI	Wed, Apr 6, 2011	32.70	32.93	32.06	32.13
3525	NASDAQ	GIFI	Tue, Apr 5, 2011	32.26	32.54	32.20	32.42
3524	NASDAQ	GIFI	Mon, Apr 4, 2011	32.50	32.87	32.20	32.49
3523	NASDAQ	GIFI	Fri, Apr 1, 2011	32.43	32.71	32.10	32.46
3522	NASDAQ	GIFI	Thu, Mar 31, 2011	32.59	32.65	32.01	32.17
3521	NASDAQ	GIFI	Wed, Mar 30, 2011	32.40	33.07	32.06	32.67
3520	NASDAQ	GIFI	Tue, Mar 29, 2011	31.40	33.00	31.40	32.29
3519	NASDAQ	GIFI	Mon, Mar 28, 2011	31.98	32.21	31.04	31.42
3518	NASDAQ	GIFI	Fri, Mar 25, 2011	31.92	32.39	31.46	31.90
3517	NASDAQ	GIFI	Thu, Mar 24, 2011	32.25	32.30	31.49	31.79
3516	NASDAQ	GIFI	Wed, Mar 23, 2011	31.86	32.17	31.54	32.00
3515	NASDAQ	GIFI	Tue, Mar 22, 2011	31.74	32.09	31.51	31.97
3514	NASDAQ	GIFI	Mon, Mar 21, 2011	32.00	32.04	31.27	31.59
3513	NASDAQ	GIFI	Fri, Mar 18, 2011	31.40	31.98	31.16	31.59
3512	NASDAQ	GIFI	Thu, Mar 17, 2011	30.30	31.38	30.11	31.20
3511	NASDAQ	GIFI	Wed, Mar 16, 2011	30.61	31.09	29.44	29.71
3510	NASDAQ	GIFI	Tue, Mar 15, 2011	29.99	30.95	29.23	30.78
3509	NASDAQ	GIFI	Mon, Mar 14, 2011	30.93	31.37	30.27	31.13
3508	NASDAQ	GIFI	Fri, Mar 11, 2011	30.49	31.89	30.49	31.47
3507	NASDAQ	GIFI	Thu, Mar 10, 2011	32.47	32.53	30.63	30.71
3506	NASDAQ	GIFI	Wed, Mar 9, 2011	34.25	34.68	33.06	33.19
3505	NASDAQ	GIFI	Tue, Mar 8, 2011	32.72	34.66	32.17	34.23
3504	NASDAQ	GIFI	Mon, Mar 7, 2011	33.23	33.48	32.16	32.64
3503	NASDAQ	GIFI	Fri, Mar 4, 2011	32.56	33.55	32.50	33.15
3502	NASDAQ	GIFI	Thu, Mar 3, 2011	32.25	33.08	32.23	32.71
3501	NASDAQ	GIFI	Wed, Mar 2, 2011	30.18	32.38	30.18	32.22
3500	NASDAQ	GIFI	Tue, Mar 1, 2011	31.00	31.35	30.07	30.27
3499	NASDAQ	GIFI	Mon, Feb 28, 2011	30.58	31.00	29.34	30.97
3498	NASDAQ	GIFI	Fri, Feb 25, 2011	28.77	31.81	28.77	30.40
3497	NASDAQ	GIFI	Thu, Feb 24, 2011	27.20	27.85	26.97	27.85
3496	NASDAQ	GIFI	Wed, Feb 23, 2011	27.22	27.72	26.80	27.18
3495	NASDAQ	GIFI	Tue, Feb 22, 2011	27.84	28.80	26.92	27.25
3494	NASDAQ	GIFI	Fri, Feb 18, 2011	28.47	28.75	28.09	28.29
3493	NASDAQ	GIFI	Thu, Feb 17, 2011	27.38	28.58	27.23	28.25
3492	NASDAQ	GIFI	Wed, Feb 16, 2011	27.49	28.03	27.21	27.54
3491	NASDAQ	GIFI	Tue, Feb 15, 2011	28.09	28.24	27.51	27.59
3490	NASDAQ	GIFI	Mon, Feb 14, 2011	27.91	28.55	27.91	28.20
3489	NASDAQ	GIFI	Fri, Feb 11, 2011	27.38	28.07	27.38	28.01
3488	NASDAQ	GIFI	Thu, Feb 10, 2011	27.07	27.75	26.85	27.59
3487	NASDAQ	GIFI	Wed, Feb 9, 2011	27.65	27.78	27.03	27.29
3486	NASDAQ	GIFI	Tue, Feb 8, 2011	27.78	27.88	26.99	27.81
3485	NASDAQ	GIFI	Mon, Feb 7, 2011	28.27	28.99	27.58	27.94
3484	NASDAQ	GIFI	Fri, Feb 4, 2011	28.93	28.99	28.00	28.15
3483	NASDAQ	GIFI	Thu, Feb 3, 2011	28.74	28.96	28.35	28.73
3482	NASDAQ	GIFI	Wed, Feb 2, 2011	28.37	28.82	28.24	28.72
3481	NASDAQ	GIFI	Tue, Feb 1, 2011	27.33	28.66	27.10	28.39
3480	NASDAQ	GIFI	Mon, Jan 31, 2011	26.98	27.20	26.59	27.08
3479	NASDAQ	GIFI	Fri, Jan 28, 2011	27.61	27.61	26.56	26.86
3478	NASDAQ	GIFI	Thu, Jan 27, 2011	26.68	27.77	26.68	27.64
3477	NASDAQ	GIFI	Wed, Jan 26, 2011	26.57	27.15	26.28	26.80
3476	NASDAQ	GIFI	Tue, Jan 25, 2011	26.44	26.56	26.02	26.49
3475	NASDAQ	GIFI	Mon, Jan 24, 2011	25.76	26.66	25.76	26.59
3474	NASDAQ	GIFI	Fri, Jan 21, 2011	26.52	26.65	25.78	25.84
3473	NASDAQ	GIFI	Thu, Jan 20, 2011	26.56	26.94	25.95	26.30
3472	NASDAQ	GIFI	Wed, Jan 19, 2011	27.99	27.99	26.69	26.76
3471	NASDAQ	GIFI	Tue, Jan 18, 2011	28.06	28.38	27.57	28.09
3470	NASDAQ	GIFI	Fri, Jan 14, 2011	28.52	28.59	28.01	28.29
3469	NASDAQ	GIFI	Thu, Jan 13, 2011	28.24	28.75	28.24	28.63
3468	NASDAQ	GIFI	Wed, Jan 12, 2011	28.11	28.49	27.73	28.35
3467	NASDAQ	GIFI	Tue, Jan 11, 2011	28.12	28.58	27.51	27.72
3466	NASDAQ	GIFI	Mon, Jan 10, 2011	27.79	28.35	27.19	28.01
3465	NASDAQ	GIFI	Fri, Jan 7, 2011	27.94	28.10	26.86	27.95
3464	NASDAQ	GIFI	Thu, Jan 6, 2011	28.68	29.29	27.59	27.94
3463	NASDAQ	GIFI	Wed, Jan 5, 2011	28.24	28.99	27.45	28.77
3462	NASDAQ	GIFI	Tue, Jan 4, 2011	29.74	29.74	28.29	28.36
3461	NASDAQ	GIFI	Mon, Jan 3, 2011	28.51	29.95	28.50	29.79
3460	NASDAQ	GIFI	Fri, Dec 31, 2010	29.04	29.18	28.08	28.18
3459	NASDAQ	GIFI	Thu, Dec 30, 2010	29.37	29.56	29.04	29.05
3458	NASDAQ	GIFI	Wed, Dec 29, 2010	30.16	30.27	29.30	29.32
3457	NASDAQ	GIFI	Tue, Dec 28, 2010	29.69	30.25	29.14	30.03
3456	NASDAQ	GIFI	Mon, Dec 27, 2010	29.48	29.85	28.74	29.72
3455	NASDAQ	GIFI	Thu, Dec 23, 2010	29.29	29.57	28.72	29.51
3454	NASDAQ	GIFI	Wed, Dec 22, 2010	29.39	29.80	28.54	29.35
3453	NASDAQ	GIFI	Tue, Dec 21, 2010	28.87	29.77	28.80	29.22
3452	NASDAQ	GIFI	Mon, Dec 20, 2010	28.64	29.22	28.11	28.78
3451	NASDAQ	GIFI	Fri, Dec 17, 2010	29.72	29.86	28.55	28.58
3450	NASDAQ	GIFI	Thu, Dec 16, 2010	28.73	29.93	28.07	29.76
3449	NASDAQ	GIFI	Wed, Dec 15, 2010	29.43	30.30	28.54	28.65
3448	NASDAQ	GIFI	Tue, Dec 14, 2010	29.46	29.75	29.22	29.40
3447	NASDAQ	GIFI	Mon, Dec 13, 2010	30.00	30.13	29.19	29.33
3446	NASDAQ	GIFI	Fri, Dec 10, 2010	29.04	30.03	28.99	29.79
3445	NASDAQ	GIFI	Thu, Dec 9, 2010	29.57	29.73	28.78	28.90
3444	NASDAQ	GIFI	Wed, Dec 8, 2010	30.05	30.05	29.08	29.09
3443	NASDAQ	GIFI	Tue, Dec 7, 2010	30.26	30.56	29.86	30.02
3442	NASDAQ	GIFI	Mon, Dec 6, 2010	30.16	30.22	29.07	29.95
3441	NASDAQ	GIFI	Fri, Dec 3, 2010	29.14	30.50	28.44	30.29
3440	NASDAQ	GIFI	Thu, Dec 2, 2010	27.10	29.48	27.10	29.45
3439	NASDAQ	GIFI	Wed, Dec 1, 2010	27.00	27.50	26.65	27.09
3438	NASDAQ	GIFI	Tue, Nov 30, 2010	26.48	26.99	26.20	26.77
3437	NASDAQ	GIFI	Mon, Nov 29, 2010	26.29	26.95	25.89	26.81
3436	NASDAQ	GIFI	Fri, Nov 26, 2010	26.39	26.72	26.02	26.42
3435	NASDAQ	GIFI	Wed, Nov 24, 2010	25.97	26.75	25.97	26.69
3434	NASDAQ	GIFI	Tue, Nov 23, 2010	24.69	26.00	24.37	25.70
3433	NASDAQ	GIFI	Mon, Nov 22, 2010	24.68	25.10	24.44	25.03
3432	NASDAQ	GIFI	Fri, Nov 19, 2010	24.25	25.08	23.96	24.86
3431	NASDAQ	GIFI	Thu, Nov 18, 2010	24.16	24.49	23.83	24.27
3430	NASDAQ	GIFI	Wed, Nov 17, 2010	23.95	24.25	23.53	23.67
3429	NASDAQ	GIFI	Tue, Nov 16, 2010	24.64	24.85	23.70	23.85
3428	NASDAQ	GIFI	Mon, Nov 15, 2010	25.00	25.27	24.73	24.99
3427	NASDAQ	GIFI	Fri, Nov 12, 2010	25.40	25.58	24.76	24.78
3426	NASDAQ	GIFI	Thu, Nov 11, 2010	25.70	26.02	25.61	25.80
3425	NASDAQ	GIFI	Wed, Nov 10, 2010	26.37	26.42	25.94	26.07
3424	NASDAQ	GIFI	Tue, Nov 9, 2010	26.50	26.80	25.89	26.26
3423	NASDAQ	GIFI	Mon, Nov 8, 2010	25.31	26.50	25.31	26.45
3422	NASDAQ	GIFI	Fri, Nov 5, 2010	24.80	25.42	24.39	25.29
3421	NASDAQ	GIFI	Thu, Nov 4, 2010	23.62	25.00	23.62	24.96
3420	NASDAQ	GIFI	Wed, Nov 3, 2010	23.01	23.23	22.58	22.92
3419	NASDAQ	GIFI	Tue, Nov 2, 2010	23.02	23.35	22.68	23.02
3418	NASDAQ	GIFI	Mon, Nov 1, 2010	23.00	23.68	22.17	22.68
3417	NASDAQ	GIFI	Fri, Oct 29, 2010	23.20	23.88	22.61	22.84
3416	NASDAQ	GIFI	Thu, Oct 28, 2010	23.90	23.90	22.68	23.13
3415	NASDAQ	GIFI	Wed, Oct 27, 2010	23.02	23.65	23.02	23.60
3414	NASDAQ	GIFI	Tue, Oct 26, 2010	22.77	23.31	22.73	23.16
3413	NASDAQ	GIFI	Mon, Oct 25, 2010	22.87	23.50	22.70	22.99
3412	NASDAQ	GIFI	Fri, Oct 22, 2010	22.38	22.70	22.02	22.70
3411	NASDAQ	GIFI	Thu, Oct 21, 2010	22.33	22.89	21.62	22.21
3410	NASDAQ	GIFI	Wed, Oct 20, 2010	21.64	22.29	21.47	22.07
3409	NASDAQ	GIFI	Tue, Oct 19, 2010	22.19	22.50	21.01	21.42
3408	NASDAQ	GIFI	Mon, Oct 18, 2010	22.41	22.85	22.12	22.71
3407	NASDAQ	GIFI	Fri, Oct 15, 2010	23.37	23.83	21.90	22.40
3406	NASDAQ	GIFI	Thu, Oct 14, 2010	22.84	23.30	22.67	23.10
3405	NASDAQ	GIFI	Wed, Oct 13, 2010	22.01	22.89	22.01	22.78
3404	NASDAQ	GIFI	Tue, Oct 12, 2010	21.47	22.12	20.85	21.84
3403	NASDAQ	GIFI	Mon, Oct 11, 2010	20.86	21.81	20.37	21.50
3402	NASDAQ	GIFI	Fri, Oct 8, 2010	19.47	20.94	19.30	20.86
3401	NASDAQ	GIFI	Thu, Oct 7, 2010	19.55	19.69	19.17	19.40
3400	NASDAQ	GIFI	Wed, Oct 6, 2010	19.26	19.63	19.05	19.39
3399	NASDAQ	GIFI	Tue, Oct 5, 2010	18.49	19.31	18.45	19.25
3398	NASDAQ	GIFI	Mon, Oct 4, 2010	18.15	18.60	18.02	18.16
3397	NASDAQ	GIFI	Fri, Oct 1, 2010	18.45	18.45	18.01	18.06
3396	NASDAQ	GIFI	Thu, Sep 30, 2010	18.38	18.43	17.75	18.20
3395	NASDAQ	GIFI	Wed, Sep 29, 2010	17.77	18.23	17.51	18.14
3394	NASDAQ	GIFI	Tue, Sep 28, 2010	18.02	18.05	17.58	17.91
3393	NASDAQ	GIFI	Mon, Sep 27, 2010	17.52	18.18	17.48	17.91
3392	NASDAQ	GIFI	Fri, Sep 24, 2010	17.53	17.61	17.30	17.47
3391	NASDAQ	GIFI	Thu, Sep 23, 2010	17.25	17.58	16.96	17.26
3390	NASDAQ	GIFI	Wed, Sep 22, 2010	17.47	17.95	17.25	17.35
3389	NASDAQ	GIFI	Tue, Sep 21, 2010	17.80	17.87	17.26	17.52
3388	NASDAQ	GIFI	Mon, Sep 20, 2010	16.27	18.14	16.10	17.85
3387	NASDAQ	GIFI	Fri, Sep 17, 2010	15.88	16.35	15.72	16.26
3386	NASDAQ	GIFI	Thu, Sep 16, 2010	15.46	15.78	15.40	15.66
3385	NASDAQ	GIFI	Wed, Sep 15, 2010	15.57	15.66	15.36	15.54
3384	NASDAQ	GIFI	Tue, Sep 14, 2010	15.74	15.99	15.61	15.71
3383	NASDAQ	GIFI	Mon, Sep 13, 2010	15.88	16.29	15.63	15.86
3382	NASDAQ	GIFI	Fri, Sep 10, 2010	15.59	15.99	15.43	15.73
3381	NASDAQ	GIFI	Thu, Sep 9, 2010	15.74	15.92	15.30	15.56
3380	NASDAQ	GIFI	Wed, Sep 8, 2010	15.48	15.89	15.29	15.46
3379	NASDAQ	GIFI	Tue, Sep 7, 2010	15.49	15.58	15.22	15.37
3378	NASDAQ	GIFI	Fri, Sep 3, 2010	15.77	15.77	15.35	15.61
3377	NASDAQ	GIFI	Thu, Sep 2, 2010	15.59	15.76	15.14	15.53
3376	NASDAQ	GIFI	Wed, Sep 1, 2010	15.25	15.86	15.25	15.61
3375	NASDAQ	GIFI	Tue, Aug 31, 2010	14.99	15.27	14.72	14.88
3374	NASDAQ	GIFI	Mon, Aug 30, 2010	15.38	15.51	14.91	14.93
3373	NASDAQ	GIFI	Fri, Aug 27, 2010	15.33	15.56	14.84	15.53
3372	NASDAQ	GIFI	Thu, Aug 26, 2010	15.32	15.62	14.97	15.04
3371	NASDAQ	GIFI	Wed, Aug 25, 2010	14.88	15.72	14.79	15.27
3370	NASDAQ	GIFI	Tue, Aug 24, 2010	14.47	15.50	14.47	15.01
3369	NASDAQ	GIFI	Mon, Aug 23, 2010	15.45	15.83	14.81	14.83
3368	NASDAQ	GIFI	Fri, Aug 20, 2010	15.35	15.54	14.77	15.35
3367	NASDAQ	GIFI	Thu, Aug 19, 2010	16.26	16.44	15.33	15.40
3366	NASDAQ	GIFI	Wed, Aug 18, 2010	16.64	16.74	16.25	16.40
3365	NASDAQ	GIFI	Tue, Aug 17, 2010	16.65	16.84	16.22	16.72
3364	NASDAQ	GIFI	Mon, Aug 16, 2010	16.33	16.86	16.06	16.34
3363	NASDAQ	GIFI	Fri, Aug 13, 2010	15.66	16.98	15.66	16.50
3362	NASDAQ	GIFI	Thu, Aug 12, 2010	15.26	16.14	15.26	15.76
3361	NASDAQ	GIFI	Wed, Aug 11, 2010	16.60	16.76	15.62	15.70
3360	NASDAQ	GIFI	Tue, Aug 10, 2010	17.69	17.69	16.87	17.06
3359	NASDAQ	GIFI	Mon, Aug 9, 2010	17.95	18.09	17.71	18.00
3358	NASDAQ	GIFI	Fri, Aug 6, 2010	17.50	17.90	16.99	17.75
3357	NASDAQ	GIFI	Thu, Aug 5, 2010	18.29	18.40	17.72	17.78
3356	NASDAQ	GIFI	Wed, Aug 4, 2010	18.09	18.54	18.02	18.45
3355	NASDAQ	GIFI	Tue, Aug 3, 2010	17.85	18.52	17.63	17.96
3354	NASDAQ	GIFI	Mon, Aug 2, 2010	18.40	18.41	17.75	17.98
3353	NASDAQ	GIFI	Fri, Jul 30, 2010	17.30	18.32	16.58	17.96
3352	NASDAQ	GIFI	Thu, Jul 29, 2010	17.54	17.90	17.43	17.72
3351	NASDAQ	GIFI	Wed, Jul 28, 2010	17.46	17.69	17.22	17.37
3350	NASDAQ	GIFI	Tue, Jul 27, 2010	17.49	17.72	17.07	17.51
3349	NASDAQ	GIFI	Mon, Jul 26, 2010	17.20	17.58	16.95	17.25
3348	NASDAQ	GIFI	Fri, Jul 23, 2010	16.61	17.51	16.57	17.20
3347	NASDAQ	GIFI	Thu, Jul 22, 2010	16.55	17.02	16.51	16.76
3346	NASDAQ	GIFI	Wed, Jul 21, 2010	16.75	16.99	16.25	16.26
3345	NASDAQ	GIFI	Tue, Jul 20, 2010	16.28	16.76	16.10	16.65
3344	NASDAQ	GIFI	Mon, Jul 19, 2010	16.10	16.56	15.68	16.48
3343	NASDAQ	GIFI	Fri, Jul 16, 2010	17.23	17.23	15.97	15.97
3342	NASDAQ	GIFI	Thu, Jul 15, 2010	17.33	18.41	16.82	17.38
3341	NASDAQ	GIFI	Wed, Jul 14, 2010	17.55	17.97	17.23	17.65
3340	NASDAQ	GIFI	Tue, Jul 13, 2010	16.88	17.87	16.60	17.70
3339	NASDAQ	GIFI	Mon, Jul 12, 2010	16.50	17.12	16.46	16.49
3338	NASDAQ	GIFI	Fri, Jul 9, 2010	16.42	16.67	16.22	16.63
3337	NASDAQ	GIFI	Thu, Jul 8, 2010	16.16	16.50	15.68	16.42
3336	NASDAQ	GIFI	Wed, Jul 7, 2010	15.06	15.90	14.91	15.88
3335	NASDAQ	GIFI	Tue, Jul 6, 2010	15.85	16.09	14.99	15.05
3334	NASDAQ	GIFI	Fri, Jul 2, 2010	16.08	16.08	15.32	15.47
3333	NASDAQ	GIFI	Thu, Jul 1, 2010	15.52	16.48	15.00	15.97
3332	NASDAQ	GIFI	Wed, Jun 30, 2010	15.70	16.48	15.47	15.52
3331	NASDAQ	GIFI	Tue, Jun 29, 2010	16.34	16.34	15.56	15.70
3330	NASDAQ	GIFI	Mon, Jun 28, 2010	17.14	17.37	16.64	16.75
3329	NASDAQ	GIFI	Fri, Jun 25, 2010	16.57	17.29	16.17	17.24
3328	NASDAQ	GIFI	Thu, Jun 24, 2010	16.28	16.88	15.91	16.42
3327	NASDAQ	GIFI	Wed, Jun 23, 2010	16.68	16.76	16.34	16.49
3326	NASDAQ	GIFI	Tue, Jun 22, 2010	17.80	18.00	16.75	16.77
3325	NASDAQ	GIFI	Mon, Jun 21, 2010	19.27	19.27	17.54	17.75
3324	NASDAQ	GIFI	Fri, Jun 18, 2010	18.09	19.91	17.65	18.80
3323	NASDAQ	GIFI	Thu, Jun 17, 2010	18.05	18.41	17.59	17.98
3322	NASDAQ	GIFI	Wed, Jun 16, 2010	17.91	18.18	17.64	17.87
3321	NASDAQ	GIFI	Tue, Jun 15, 2010	17.79	18.17	17.52	18.08
3320	NASDAQ	GIFI	Mon, Jun 14, 2010	17.35	17.81	17.00	17.48
3319	NASDAQ	GIFI	Fri, Jun 11, 2010	15.54	17.08	15.54	17.07
3318	NASDAQ	GIFI	Thu, Jun 10, 2010	15.14	15.76	14.71	15.73
3317	NASDAQ	GIFI	Wed, Jun 9, 2010	14.85	15.63	14.66	14.76
3316	NASDAQ	GIFI	Tue, Jun 8, 2010	15.53	15.61	14.18	14.67
3315	NASDAQ	GIFI	Mon, Jun 7, 2010	16.22	16.65	15.44	15.48
3314	NASDAQ	GIFI	Fri, Jun 4, 2010	16.72	17.56	16.11	16.16
3313	NASDAQ	GIFI	Thu, Jun 3, 2010	17.31	17.69	16.76	17.57
3312	NASDAQ	GIFI	Wed, Jun 2, 2010	16.43	17.71	16.09	17.71
3311	NASDAQ	GIFI	Tue, Jun 1, 2010	17.95	17.95	16.26	16.30
3310	NASDAQ	GIFI	Fri, May 28, 2010	18.98	19.27	18.10	18.27
3309	NASDAQ	GIFI	Thu, May 27, 2010	19.25	19.56	18.69	19.14
3308	NASDAQ	GIFI	Wed, May 26, 2010	18.93	19.13	18.48	18.61
3307	NASDAQ	GIFI	Tue, May 25, 2010	18.30	18.95	17.84	18.71
3306	NASDAQ	GIFI	Mon, May 24, 2010	19.70	19.83	18.88	19.00
3305	NASDAQ	GIFI	Fri, May 21, 2010	18.44	19.84	18.36	19.66
3304	NASDAQ	GIFI	Thu, May 20, 2010	20.00	20.00	18.64	18.81
3303	NASDAQ	GIFI	Wed, May 19, 2010	20.87	21.16	20.09	20.32
3302	NASDAQ	GIFI	Tue, May 18, 2010	22.29	22.58	20.95	21.01
3301	NASDAQ	GIFI	Mon, May 17, 2010	22.17	22.27	20.90	21.86
3300	NASDAQ	GIFI	Fri, May 14, 2010	22.82	23.09	21.17	22.04
3299	NASDAQ	GIFI	Thu, May 13, 2010	23.25	23.38	22.23	23.09
3298	NASDAQ	GIFI	Wed, May 12, 2010	22.07	23.57	22.07	23.44
3297	NASDAQ	GIFI	Tue, May 11, 2010	21.94	22.92	21.65	22.05
3296	NASDAQ	GIFI	Mon, May 10, 2010	21.44	22.14	21.15	21.94
3295	NASDAQ	GIFI	Fri, May 7, 2010	20.41	21.03	19.72	20.83
3294	NASDAQ	GIFI	Thu, May 6, 2010	22.27	22.56	19.83	20.64
3293	NASDAQ	GIFI	Wed, May 5, 2010	22.92	23.19	22.32	22.44
3292	NASDAQ	GIFI	Tue, May 4, 2010	23.71	23.95	22.80	23.48
3291	NASDAQ	GIFI	Mon, May 3, 2010	23.89	24.28	23.13	24.05
3290	NASDAQ	GIFI	Fri, Apr 30, 2010	25.71	25.71	23.76	23.97
3289	NASDAQ	GIFI	Thu, Apr 29, 2010	25.54	25.70	24.86	25.63
3288	NASDAQ	GIFI	Wed, Apr 28, 2010	25.18	25.20	24.71	25.20
3287	NASDAQ	GIFI	Tue, Apr 27, 2010	26.23	26.38	24.51	24.73
3286	NASDAQ	GIFI	Mon, Apr 26, 2010	25.57	27.74	25.52	26.46
3285	NASDAQ	GIFI	Fri, Apr 23, 2010	24.75	25.59	24.29	25.49
3284	NASDAQ	GIFI	Thu, Apr 22, 2010	21.71	23.81	21.22	23.58
3283	NASDAQ	GIFI	Wed, Apr 21, 2010	21.12	21.18	20.66	21.17
3282	NASDAQ	GIFI	Tue, Apr 20, 2010	20.30	21.23	20.01	21.18
3281	NASDAQ	GIFI	Mon, Apr 19, 2010	20.42	20.49	19.49	20.22
3280	NASDAQ	GIFI	Fri, Apr 16, 2010	20.88	20.98	20.15	20.60
3279	NASDAQ	GIFI	Thu, Apr 15, 2010	21.08	21.29	20.90	20.91
3278	NASDAQ	GIFI	Wed, Apr 14, 2010	21.21	21.34	20.95	21.17
3277	NASDAQ	GIFI	Tue, Apr 13, 2010	20.95	21.24	20.70	21.00
3276	NASDAQ	GIFI	Mon, Apr 12, 2010	21.47	21.59	20.91	21.35
3275	NASDAQ	GIFI	Fri, Apr 9, 2010	21.58	21.69	20.96	21.35
3274	NASDAQ	GIFI	Thu, Apr 8, 2010	21.54	21.79	20.80	21.65
3273	NASDAQ	GIFI	Wed, Apr 7, 2010	21.93	22.16	21.27	21.70
3272	NASDAQ	GIFI	Tue, Apr 6, 2010	21.78	22.43	21.25	22.10
3271	NASDAQ	GIFI	Mon, Apr 5, 2010	20.92	22.44	20.19	22.02
3270	NASDAQ	GIFI	Thu, Apr 1, 2010	22.03	22.17	20.41	20.77
3269	NASDAQ	GIFI	Wed, Mar 31, 2010	19.66	22.80	19.66	21.75
3268	NASDAQ	GIFI	Tue, Mar 30, 2010	19.48	19.76	18.79	19.75
3267	NASDAQ	GIFI	Mon, Mar 29, 2010	18.99	19.48	18.87	19.39
3266	NASDAQ	GIFI	Fri, Mar 26, 2010	19.23	19.85	18.79	18.87
3265	NASDAQ	GIFI	Thu, Mar 25, 2010	19.77	19.87	19.01	19.08
3264	NASDAQ	GIFI	Wed, Mar 24, 2010	19.78	19.81	19.61	19.68
3263	NASDAQ	GIFI	Tue, Mar 23, 2010	20.73	20.73	19.40	20.08
3262	NASDAQ	GIFI	Mon, Mar 22, 2010	20.12	20.95	20.12	20.78
3261	NASDAQ	GIFI	Fri, Mar 19, 2010	20.06	20.38	19.14	20.33
3260	NASDAQ	GIFI	Thu, Mar 18, 2010	20.43	20.67	19.63	19.89
3259	NASDAQ	GIFI	Wed, Mar 17, 2010	20.01	20.85	20.01	20.52
3258	NASDAQ	GIFI	Tue, Mar 16, 2010	20.14	20.34	19.75	19.90
3257	NASDAQ	GIFI	Mon, Mar 15, 2010	20.72	20.83	19.66	19.99
3256	NASDAQ	GIFI	Fri, Mar 12, 2010	20.52	21.16	19.93	20.68
3255	NASDAQ	GIFI	Thu, Mar 11, 2010	19.99	20.45	19.92	20.43
3254	NASDAQ	GIFI	Wed, Mar 10, 2010	20.59	20.79	19.90	20.21
3253	NASDAQ	GIFI	Tue, Mar 9, 2010	21.03	21.26	20.34	20.67
3252	NASDAQ	GIFI	Mon, Mar 8, 2010	21.34	21.47	20.71	21.08
3251	NASDAQ	GIFI	Fri, Mar 5, 2010	20.57	21.49	20.36	21.28
3250	NASDAQ	GIFI	Thu, Mar 4, 2010	21.08	21.23	20.25	20.52
3249	NASDAQ	GIFI	Wed, Mar 3, 2010	21.78	22.00	20.94	21.05
3248	NASDAQ	GIFI	Tue, Mar 2, 2010	20.12	21.79	19.88	21.78
3247	NASDAQ	GIFI	Mon, Mar 1, 2010	20.04	20.62	19.51	20.06
3246	NASDAQ	GIFI	Fri, Feb 26, 2010	17.33	20.18	17.33	19.95
3245	NASDAQ	GIFI	Thu, Feb 25, 2010	17.50	17.88	17.07	17.26
3244	NASDAQ	GIFI	Wed, Feb 24, 2010	17.97	17.97	16.78	17.84
3243	NASDAQ	GIFI	Tue, Feb 23, 2010	18.15	18.20	17.71	17.97
3242	NASDAQ	GIFI	Mon, Feb 22, 2010	18.49	18.51	17.90	18.18
3241	NASDAQ	GIFI	Fri, Feb 19, 2010	18.47	18.47	18.06	18.37
3240	NASDAQ	GIFI	Thu, Feb 18, 2010	17.83	18.63	17.83	18.56
3239	NASDAQ	GIFI	Wed, Feb 17, 2010	18.20	18.28	17.51	17.90
3238	NASDAQ	GIFI	Tue, Feb 16, 2010	17.44	18.07	17.18	18.04
3237	NASDAQ	GIFI	Fri, Feb 12, 2010	17.66	17.86	17.07	17.28
3236	NASDAQ	GIFI	Thu, Feb 11, 2010	17.35	17.96	17.35	17.94
3235	NASDAQ	GIFI	Wed, Feb 10, 2010	17.32	17.66	16.96	17.47
3234	NASDAQ	GIFI	Tue, Feb 9, 2010	16.88	17.51	16.76	17.46
3233	NASDAQ	GIFI	Mon, Feb 8, 2010	17.05	17.10	16.70	16.71
3232	NASDAQ	GIFI	Fri, Feb 5, 2010	17.20	17.60	16.75	17.12
3231	NASDAQ	GIFI	Thu, Feb 4, 2010	17.95	18.00	17.00	17.19
3230	NASDAQ	GIFI	Wed, Feb 3, 2010	18.12	18.38	17.91	18.03
3229	NASDAQ	GIFI	Tue, Feb 2, 2010	17.54	18.21	17.44	18.13
3228	NASDAQ	GIFI	Mon, Feb 1, 2010	16.90	18.09	16.90	17.44
3227	NASDAQ	GIFI	Fri, Jan 29, 2010	18.32	18.67	17.14	17.46
3226	NASDAQ	GIFI	Thu, Jan 28, 2010	18.84	18.84	17.79	18.11
3225	NASDAQ	GIFI	Wed, Jan 27, 2010	18.39	19.01	18.21	18.80
3224	NASDAQ	GIFI	Tue, Jan 26, 2010	18.74	18.96	18.51	18.55
3223	NASDAQ	GIFI	Mon, Jan 25, 2010	19.72	20.00	18.48	18.76
3222	NASDAQ	GIFI	Fri, Jan 22, 2010	19.78	20.19	19.30	19.52
3221	NASDAQ	GIFI	Thu, Jan 21, 2010	20.27	20.49	19.66	19.78
3220	NASDAQ	GIFI	Wed, Jan 20, 2010	21.00	21.11	20.05	20.29
3219	NASDAQ	GIFI	Tue, Jan 19, 2010	21.01	21.35	20.72	21.20
3218	NASDAQ	GIFI	Fri, Jan 15, 2010	21.69	21.75	20.70	21.02
3217	NASDAQ	GIFI	Thu, Jan 14, 2010	20.93	21.85	20.74	21.59
3216	NASDAQ	GIFI	Wed, Jan 13, 2010	20.92	21.21	20.64	20.91
3215	NASDAQ	GIFI	Tue, Jan 12, 2010	21.39	21.39	20.65	20.80
3214	NASDAQ	GIFI	Mon, Jan 11, 2010	21.89	21.89	20.76	21.53
3213	NASDAQ	GIFI	Fri, Jan 8, 2010	21.96	22.25	21.58	21.64
3212	NASDAQ	GIFI	Thu, Jan 7, 2010	21.71	22.14	21.24	22.00
3211	NASDAQ	GIFI	Wed, Jan 6, 2010	21.89	22.10	21.62	21.84
3210	NASDAQ	GIFI	Tue, Jan 5, 2010	21.95	22.16	21.73	21.94
3209	NASDAQ	GIFI	Mon, Jan 4, 2010	21.48	21.98	21.31	21.96
3208	NASDAQ	GIFI	Thu, Dec 31, 2009	21.28	21.80	21.00	21.03
3207	NASDAQ	GIFI	Wed, Dec 30, 2009	21.18	21.23	20.52	21.23
3206	NASDAQ	GIFI	Tue, Dec 29, 2009	21.29	21.40	20.92	21.36
3205	NASDAQ	GIFI	Mon, Dec 28, 2009	21.79	21.79	21.07	21.32
3204	NASDAQ	GIFI	Thu, Dec 24, 2009	21.58	21.60	21.20	21.46
3203	NASDAQ	GIFI	Wed, Dec 23, 2009	21.38	21.58	20.95	21.41
3202	NASDAQ	GIFI	Tue, Dec 22, 2009	20.48	21.49	20.48	21.18
3201	NASDAQ	GIFI	Mon, Dec 21, 2009	20.36	21.24	20.01	20.50
3200	NASDAQ	GIFI	Fri, Dec 18, 2009	20.93	20.94	20.02	20.26
3199	NASDAQ	GIFI	Thu, Dec 17, 2009	21.12	21.28	20.39	20.67
3198	NASDAQ	GIFI	Wed, Dec 16, 2009	21.38	21.38	21.07	21.25
3197	NASDAQ	GIFI	Tue, Dec 15, 2009	21.07	21.50	20.99	21.17
3196	NASDAQ	GIFI	Mon, Dec 14, 2009	21.30	21.30	20.79	21.10
3195	NASDAQ	GIFI	Fri, Dec 11, 2009	21.65	21.71	20.98	21.16
3194	NASDAQ	GIFI	Thu, Dec 10, 2009	21.68	21.94	20.92	21.35
3193	NASDAQ	GIFI	Wed, Dec 9, 2009	22.00	22.21	21.17	21.62
3192	NASDAQ	GIFI	Tue, Dec 8, 2009	22.19	22.59	21.69	22.09
3191	NASDAQ	GIFI	Mon, Dec 7, 2009	22.37	22.87	22.19	22.47
3190	NASDAQ	GIFI	Fri, Dec 4, 2009	22.27	22.90	21.96	22.44
3189	NASDAQ	GIFI	Thu, Dec 3, 2009	21.95	22.46	21.58	21.71
3188	NASDAQ	GIFI	Wed, Dec 2, 2009	22.34	22.80	21.69	21.77
3187	NASDAQ	GIFI	Tue, Dec 1, 2009	22.33	22.48	21.60	22.38
3186	NASDAQ	GIFI	Mon, Nov 30, 2009	20.89	22.08	20.05	21.99
3185	NASDAQ	GIFI	Fri, Nov 27, 2009	21.23	21.53	20.25	20.93
3184	NASDAQ	GIFI	Wed, Nov 25, 2009	21.96	22.47	21.65	22.20
3183	NASDAQ	GIFI	Tue, Nov 24, 2009	21.45	21.90	21.35	21.80
3182	NASDAQ	GIFI	Mon, Nov 23, 2009	21.00	22.72	21.00	21.56
3181	NASDAQ	GIFI	Fri, Nov 20, 2009	21.01	21.69	20.31	20.70
3180	NASDAQ	GIFI	Thu, Nov 19, 2009	21.88	22.55	21.06	21.27
3179	NASDAQ	GIFI	Wed, Nov 18, 2009	22.48	22.62	21.47	22.07
3178	NASDAQ	GIFI	Tue, Nov 17, 2009	21.65	22.64	21.36	22.50
3177	NASDAQ	GIFI	Mon, Nov 16, 2009	21.26	22.00	21.26	21.73
3176	NASDAQ	GIFI	Fri, Nov 13, 2009	21.21	21.21	20.50	21.06
3175	NASDAQ	GIFI	Thu, Nov 12, 2009	21.78	21.83	20.95	21.16
3174	NASDAQ	GIFI	Wed, Nov 11, 2009	21.25	21.92	21.04	21.77
3173	NASDAQ	GIFI	Tue, Nov 10, 2009	21.19	21.50	20.67	21.08
3172	NASDAQ	GIFI	Mon, Nov 9, 2009	20.79	21.51	20.79	21.29
3171	NASDAQ	GIFI	Fri, Nov 6, 2009	20.18	20.68	20.00	20.64
3170	NASDAQ	GIFI	Thu, Nov 5, 2009	19.38	20.50	19.20	20.47
3169	NASDAQ	GIFI	Wed, Nov 4, 2009	19.36	19.68	19.15	19.23
3168	NASDAQ	GIFI	Tue, Nov 3, 2009	18.55	19.50	18.20	19.20
3167	NASDAQ	GIFI	Mon, Nov 2, 2009	19.25	19.79	17.82	18.70
3166	NASDAQ	GIFI	Fri, Oct 30, 2009	19.97	20.30	19.04	19.12
3165	NASDAQ	GIFI	Thu, Oct 29, 2009	19.52	20.44	19.27	20.20
3164	NASDAQ	GIFI	Wed, Oct 28, 2009	19.95	20.22	19.06	19.19
3163	NASDAQ	GIFI	Tue, Oct 27, 2009	19.92	20.34	19.60	19.83
3162	NASDAQ	GIFI	Mon, Oct 26, 2009	19.64	20.46	19.44	19.77
3161	NASDAQ	GIFI	Fri, Oct 23, 2009	19.32	20.68	18.99	19.63
3160	NASDAQ	GIFI	Thu, Oct 22, 2009	17.72	18.91	17.55	18.64
3159	NASDAQ	GIFI	Wed, Oct 21, 2009	18.23	18.74	17.64	17.81
3158	NASDAQ	GIFI	Tue, Oct 20, 2009	18.77	18.83	17.87	18.35
3157	NASDAQ	GIFI	Mon, Oct 19, 2009	18.93	19.03	18.62	18.83
3156	NASDAQ	GIFI	Fri, Oct 16, 2009	18.81	18.95	18.44	18.89
3155	NASDAQ	GIFI	Thu, Oct 15, 2009	18.44	18.95	17.97	18.92
3154	NASDAQ	GIFI	Wed, Oct 14, 2009	19.19	19.19	18.52	18.56
3153	NASDAQ	GIFI	Tue, Oct 13, 2009	18.64	18.98	18.40	18.96
3152	NASDAQ	GIFI	Mon, Oct 12, 2009	19.08	19.08	18.53	18.62
3151	NASDAQ	GIFI	Fri, Oct 9, 2009	18.73	19.30	18.56	18.78
3150	NASDAQ	GIFI	Thu, Oct 8, 2009	18.97	19.09	18.64	18.80
3149	NASDAQ	GIFI	Wed, Oct 7, 2009	18.75	19.09	18.75	18.82
3148	NASDAQ	GIFI	Tue, Oct 6, 2009	18.25	18.94	17.84	18.85
3147	NASDAQ	GIFI	Mon, Oct 5, 2009	17.82	18.16	17.52	18.03
3146	NASDAQ	GIFI	Fri, Oct 2, 2009	17.54	18.13	17.31	17.75
3145	NASDAQ	GIFI	Thu, Oct 1, 2009	18.74	18.87	17.83	17.83
3144	NASDAQ	GIFI	Wed, Sep 30, 2009	18.94	18.94	18.04	18.74
3143	NASDAQ	GIFI	Tue, Sep 29, 2009	19.21	19.38	18.68	18.86
3142	NASDAQ	GIFI	Mon, Sep 28, 2009	18.10	19.42	17.90	19.24
3141	NASDAQ	GIFI	Fri, Sep 25, 2009	18.36	18.72	17.97	18.06
3140	NASDAQ	GIFI	Thu, Sep 24, 2009	19.59	19.59	18.39	18.52
3139	NASDAQ	GIFI	Wed, Sep 23, 2009	20.26	20.55	19.45	19.45
3138	NASDAQ	GIFI	Tue, Sep 22, 2009	19.76	20.65	19.46	20.16
3137	NASDAQ	GIFI	Mon, Sep 21, 2009	19.14	19.84	18.82	19.49
3136	NASDAQ	GIFI	Fri, Sep 18, 2009	19.38	19.92	19.02	19.48
3135	NASDAQ	GIFI	Thu, Sep 17, 2009	19.28	19.43	18.83	19.28
3134	NASDAQ	GIFI	Wed, Sep 16, 2009	18.68	19.32	18.26	19.28
3133	NASDAQ	GIFI	Tue, Sep 15, 2009	18.54	18.76	18.00	18.59
3132	NASDAQ	GIFI	Mon, Sep 14, 2009	18.06	18.57	17.15	18.55
3131	NASDAQ	GIFI	Fri, Sep 11, 2009	17.92	18.86	17.40	18.25
3130	NASDAQ	GIFI	Thu, Sep 10, 2009	17.70	17.94	17.11	17.91
3129	NASDAQ	GIFI	Wed, Sep 9, 2009	16.38	17.73	16.13	17.71
3128	NASDAQ	GIFI	Tue, Sep 8, 2009	15.70	16.45	15.40	16.42
3127	NASDAQ	GIFI	Fri, Sep 4, 2009	14.84	15.51	14.63	15.42
3126	NASDAQ	GIFI	Thu, Sep 3, 2009	14.54	15.00	14.50	14.84
3125	NASDAQ	GIFI	Wed, Sep 2, 2009	14.36	14.66	14.23	14.46
3124	NASDAQ	GIFI	Tue, Sep 1, 2009	14.80	15.24	14.25	14.38
3123	NASDAQ	GIFI	Mon, Aug 31, 2009	14.90	15.01	14.51	14.97
3122	NASDAQ	GIFI	Fri, Aug 28, 2009	15.33	15.37	14.84	15.15
3121	NASDAQ	GIFI	Thu, Aug 27, 2009	15.13	15.38	14.67	15.13
3120	NASDAQ	GIFI	Wed, Aug 26, 2009	15.14	15.33	14.76	15.27
3119	NASDAQ	GIFI	Tue, Aug 25, 2009	15.27	15.72	15.13	15.34
3118	NASDAQ	GIFI	Mon, Aug 24, 2009	14.98	15.46	14.92	15.27
3117	NASDAQ	GIFI	Fri, Aug 21, 2009	14.41	14.97	13.94	14.90
3116	NASDAQ	GIFI	Thu, Aug 20, 2009	14.06	14.19	13.78	14.11
3115	NASDAQ	GIFI	Wed, Aug 19, 2009	13.79	14.12	13.74	14.06
3114	NASDAQ	GIFI	Tue, Aug 18, 2009	13.98	14.02	13.83	14.01
3113	NASDAQ	GIFI	Mon, Aug 17, 2009	13.80	14.04	13.72	13.85
3112	NASDAQ	GIFI	Fri, Aug 14, 2009	14.57	14.80	13.88	14.21
3111	NASDAQ	GIFI	Thu, Aug 13, 2009	14.52	14.85	14.28	14.61
3110	NASDAQ	GIFI	Wed, Aug 12, 2009	14.21	14.74	14.04	14.37
3109	NASDAQ	GIFI	Tue, Aug 11, 2009	14.23	14.77	13.96	14.15
3108	NASDAQ	GIFI	Mon, Aug 10, 2009	14.40	14.41	14.09	14.38
3107	NASDAQ	GIFI	Fri, Aug 7, 2009	14.48	14.85	13.50	14.48
3106	NASDAQ	GIFI	Thu, Aug 6, 2009	14.58	14.70	14.07	14.17
3105	NASDAQ	GIFI	Wed, Aug 5, 2009	14.61	14.76	14.46	14.54
3104	NASDAQ	GIFI	Tue, Aug 4, 2009	14.80	15.09	14.52	14.61
3103	NASDAQ	GIFI	Mon, Aug 3, 2009	14.84	15.10	14.22	14.93
3102	NASDAQ	GIFI	Fri, Jul 31, 2009	14.39	14.98	14.37	14.50
3101	NASDAQ	GIFI	Thu, Jul 30, 2009	14.55	14.66	14.00	14.51
3100	NASDAQ	GIFI	Wed, Jul 29, 2009	15.54	15.57	14.17	14.35
3099	NASDAQ	GIFI	Tue, Jul 28, 2009	15.93	16.29	15.39	15.91
3098	NASDAQ	GIFI	Mon, Jul 27, 2009	15.33	16.48	15.13	16.13
3097	NASDAQ	GIFI	Fri, Jul 24, 2009	16.25	16.25	15.00	15.39
3096	NASDAQ	GIFI	Thu, Jul 23, 2009	16.11	16.63	15.91	16.50
3095	NASDAQ	GIFI	Wed, Jul 22, 2009	16.44	16.72	16.12	16.37
3094	NASDAQ	GIFI	Tue, Jul 21, 2009	17.15	17.24	16.21	16.71
3093	NASDAQ	GIFI	Mon, Jul 20, 2009	15.96	17.06	15.70	16.92
3092	NASDAQ	GIFI	Fri, Jul 17, 2009	15.55	16.14	15.45	15.69
3091	NASDAQ	GIFI	Thu, Jul 16, 2009	15.17	15.74	14.79	15.51
3090	NASDAQ	GIFI	Wed, Jul 15, 2009	14.90	15.36	14.77	15.36
3089	NASDAQ	GIFI	Tue, Jul 14, 2009	14.49	14.55	14.09	14.49
3088	NASDAQ	GIFI	Mon, Jul 13, 2009	13.69	14.36	13.08	14.33
3087	NASDAQ	GIFI	Fri, Jul 10, 2009	13.24	13.92	13.00	13.65
3086	NASDAQ	GIFI	Thu, Jul 9, 2009	14.31	14.31	13.42	13.54
3085	NASDAQ	GIFI	Wed, Jul 8, 2009	14.52	14.76	13.64	14.11
3084	NASDAQ	GIFI	Tue, Jul 7, 2009	14.66	14.80	14.46	14.50
3083	NASDAQ	GIFI	Mon, Jul 6, 2009	14.50	14.71	14.37	14.61
3082	NASDAQ	GIFI	Thu, Jul 2, 2009	15.22	15.22	14.60	14.70
3081	NASDAQ	GIFI	Wed, Jul 1, 2009	15.95	16.65	15.75	15.79
3080	NASDAQ	GIFI	Tue, Jun 30, 2009	15.49	16.03	15.30	15.83
3079	NASDAQ	GIFI	Mon, Jun 29, 2009	15.22	16.05	15.14	15.35
3078	NASDAQ	GIFI	Fri, Jun 26, 2009	14.39	15.35	14.00	15.21
3077	NASDAQ	GIFI	Thu, Jun 25, 2009	14.02	14.83	14.00	14.63
3076	NASDAQ	GIFI	Wed, Jun 24, 2009	13.22	14.14	13.04	14.09
3075	NASDAQ	GIFI	Tue, Jun 23, 2009	12.92	13.67	12.85	13.01
3074	NASDAQ	GIFI	Mon, Jun 22, 2009	14.76	14.92	12.68	12.73
3073	NASDAQ	GIFI	Fri, Jun 19, 2009	15.19	15.68	14.82	15.23
3072	NASDAQ	GIFI	Thu, Jun 18, 2009	14.81	15.13	14.41	14.89
3071	NASDAQ	GIFI	Wed, Jun 17, 2009	15.28	15.42	14.20	15.03
3070	NASDAQ	GIFI	Tue, Jun 16, 2009	16.18	16.65	15.25	15.26
3069	NASDAQ	GIFI	Mon, Jun 15, 2009	16.27	16.51	15.67	15.99
3068	NASDAQ	GIFI	Fri, Jun 12, 2009	16.48	16.88	16.15	16.56
3067	NASDAQ	GIFI	Thu, Jun 11, 2009	16.79	17.14	16.51	16.56
3066	NASDAQ	GIFI	Wed, Jun 10, 2009	16.46	16.85	15.99	16.79
3065	NASDAQ	GIFI	Tue, Jun 9, 2009	16.10	16.41	15.91	16.21
3064	NASDAQ	GIFI	Mon, Jun 8, 2009	15.92	16.10	15.60	15.88
3063	NASDAQ	GIFI	Fri, Jun 5, 2009	15.92	16.32	15.70	15.99
3062	NASDAQ	GIFI	Thu, Jun 4, 2009	15.58	15.84	15.46	15.70
3061	NASDAQ	GIFI	Wed, Jun 3, 2009	16.20	16.20	15.05	15.38
3060	NASDAQ	GIFI	Tue, Jun 2, 2009	16.45	16.61	16.24	16.46
3059	NASDAQ	GIFI	Mon, Jun 1, 2009	16.25	16.92	16.14	16.60
3058	NASDAQ	GIFI	Fri, May 29, 2009	16.00	16.28	15.64	15.90
3057	NASDAQ	GIFI	Thu, May 28, 2009	15.67	15.95	15.16	15.70
3056	NASDAQ	GIFI	Wed, May 27, 2009	16.85	16.93	15.26	15.43
3055	NASDAQ	GIFI	Tue, May 26, 2009	14.97	16.99	14.84	16.92
3054	NASDAQ	GIFI	Fri, May 22, 2009	15.70	16.24	15.04	15.11
3053	NASDAQ	GIFI	Thu, May 21, 2009	16.01	16.27	15.05	15.62
3052	NASDAQ	GIFI	Wed, May 20, 2009	16.54	17.30	16.17	16.33
3051	NASDAQ	GIFI	Tue, May 19, 2009	16.27	16.53	15.89	16.39
3050	NASDAQ	GIFI	Mon, May 18, 2009	15.04	16.61	14.86	16.28
3049	NASDAQ	GIFI	Fri, May 15, 2009	15.91	16.20	14.91	14.91
3048	NASDAQ	GIFI	Thu, May 14, 2009	14.96	16.35	14.86	15.85
3047	NASDAQ	GIFI	Wed, May 13, 2009	15.34	15.86	14.87	14.99
3046	NASDAQ	GIFI	Tue, May 12, 2009	16.18	16.50	15.29	15.62
3045	NASDAQ	GIFI	Mon, May 11, 2009	16.83	17.31	16.03	16.07
3044	NASDAQ	GIFI	Fri, May 8, 2009	16.00	17.45	15.77	17.41
3043	NASDAQ	GIFI	Thu, May 7, 2009	15.97	16.60	15.23	15.76
3042	NASDAQ	GIFI	Wed, May 6, 2009	15.74	15.97	15.01	15.62
3041	NASDAQ	GIFI	Tue, May 5, 2009	14.76	15.73	14.76	15.50
3040	NASDAQ	GIFI	Mon, May 4, 2009	13.91	14.85	13.82	14.77
3039	NASDAQ	GIFI	Fri, May 1, 2009	12.97	13.80	12.50	13.58
3038	NASDAQ	GIFI	Thu, Apr 30, 2009	13.44	14.33	12.87	12.94
3037	NASDAQ	GIFI	Wed, Apr 29, 2009	12.50	13.48	12.49	13.35
3036	NASDAQ	GIFI	Tue, Apr 28, 2009	11.49	12.82	10.89	12.53
3035	NASDAQ	GIFI	Mon, Apr 27, 2009	11.44	11.91	11.17	11.64
3034	NASDAQ	GIFI	Fri, Apr 24, 2009	11.47	11.99	11.35	11.74
3033	NASDAQ	GIFI	Thu, Apr 23, 2009	9.73	11.55	9.66	11.28
3032	NASDAQ	GIFI	Wed, Apr 22, 2009	9.47	9.84	9.25	9.41
3031	NASDAQ	GIFI	Tue, Apr 21, 2009	8.76	9.93	8.56	9.64
3030	NASDAQ	GIFI	Mon, Apr 20, 2009	9.99	9.99	8.76	8.79
3029	NASDAQ	GIFI	Fri, Apr 17, 2009	9.33	10.63	9.12	10.09
3028	NASDAQ	GIFI	Thu, Apr 16, 2009	9.30	9.44	9.00	9.36
3027	NASDAQ	GIFI	Wed, Apr 15, 2009	8.87	9.26	8.75	9.21
3026	NASDAQ	GIFI	Tue, Apr 14, 2009	8.57	8.93	8.34	8.87
3025	NASDAQ	GIFI	Mon, Apr 13, 2009	8.84	8.96	8.12	8.69
3024	NASDAQ	GIFI	Thu, Apr 9, 2009	8.75	9.13	8.74	9.07
3023	NASDAQ	GIFI	Wed, Apr 8, 2009	8.62	8.68	8.25	8.55
3022	NASDAQ	GIFI	Tue, Apr 7, 2009	8.33	8.62	8.22	8.56
3021	NASDAQ	GIFI	Mon, Apr 6, 2009	8.90	8.90	8.18	8.51
3020	NASDAQ	GIFI	Fri, Apr 3, 2009	8.50	9.05	8.29	9.03
3019	NASDAQ	GIFI	Thu, Apr 2, 2009	8.45	8.73	8.35	8.50
3018	NASDAQ	GIFI	Wed, Apr 1, 2009	7.92	8.45	7.61	8.18
3017	NASDAQ	GIFI	Tue, Mar 31, 2009	8.40	8.50	8.01	8.01
3016	NASDAQ	GIFI	Mon, Mar 30, 2009	7.76	8.32	7.70	8.28
3015	NASDAQ	GIFI	Fri, Mar 27, 2009	8.39	8.63	8.00	8.00
3014	NASDAQ	GIFI	Thu, Mar 26, 2009	8.49	8.75	8.24	8.70
3013	NASDAQ	GIFI	Wed, Mar 25, 2009	8.31	8.51	8.00	8.29
3012	NASDAQ	GIFI	Tue, Mar 24, 2009	8.90	8.97	8.16	8.26
3011	NASDAQ	GIFI	Mon, Mar 23, 2009	8.11	9.00	8.08	8.99
3010	NASDAQ	GIFI	Fri, Mar 20, 2009	8.01	8.24	7.97	8.01
3009	NASDAQ	GIFI	Thu, Mar 19, 2009	7.11	8.22	7.02	8.16
3008	NASDAQ	GIFI	Wed, Mar 18, 2009	7.11	7.12	6.74	6.91
3007	NASDAQ	GIFI	Tue, Mar 17, 2009	6.53	7.31	6.50	7.12
3006	NASDAQ	GIFI	Mon, Mar 16, 2009	6.32	7.06	6.19	6.50
3005	NASDAQ	GIFI	Fri, Mar 13, 2009	6.58	6.58	6.01	6.35
3004	NASDAQ	GIFI	Thu, Mar 12, 2009	5.82	6.50	5.63	6.40
3003	NASDAQ	GIFI	Wed, Mar 11, 2009	5.43	5.94	5.37	5.80
3002	NASDAQ	GIFI	Tue, Mar 10, 2009	5.29	5.39	4.95	5.36
3001	NASDAQ	GIFI	Mon, Mar 9, 2009	6.00	6.00	4.92	5.16
3000	NASDAQ	GIFI	Fri, Mar 6, 2009	7.04	7.12	5.37	5.44
2999	NASDAQ	GIFI	Thu, Mar 5, 2009	7.29	7.54	7.02	7.18
2998	NASDAQ	GIFI	Wed, Mar 4, 2009	7.16	7.57	6.98	7.34
2997	NASDAQ	GIFI	Tue, Mar 3, 2009	8.02	8.09	6.80	6.92
2996	NASDAQ	GIFI	Mon, Mar 2, 2009	8.59	8.63	7.83	7.86
2995	NASDAQ	GIFI	Fri, Feb 27, 2009	8.70	9.25	8.32	8.86
2994	NASDAQ	GIFI	Thu, Feb 26, 2009	9.49	9.50	8.77	8.96
2993	NASDAQ	GIFI	Wed, Feb 25, 2009	9.74	9.89	9.15	9.31
2992	NASDAQ	GIFI	Tue, Feb 24, 2009	9.19	9.84	9.16	9.78
2991	NASDAQ	GIFI	Mon, Feb 23, 2009	10.15	10.44	9.00	9.14
2990	NASDAQ	GIFI	Fri, Feb 20, 2009	11.13	11.13	10.09	10.45
2989	NASDAQ	GIFI	Thu, Feb 19, 2009	11.19	11.38	11.06	11.19
2988	NASDAQ	GIFI	Wed, Feb 18, 2009	11.44	11.44	10.76	11.02
2987	NASDAQ	GIFI	Tue, Feb 17, 2009	11.19	11.39	11.10	11.24
2986	NASDAQ	GIFI	Fri, Feb 13, 2009	11.69	12.15	11.42	11.47
2985	NASDAQ	GIFI	Thu, Feb 12, 2009	11.28	11.84	11.00	11.68
2984	NASDAQ	GIFI	Wed, Feb 11, 2009	12.07	12.46	11.35	11.44
2983	NASDAQ	GIFI	Tue, Feb 10, 2009	12.25	12.63	11.90	12.03
2982	NASDAQ	GIFI	Mon, Feb 9, 2009	12.14	12.65	12.00	12.28
2981	NASDAQ	GIFI	Fri, Feb 6, 2009	11.96	12.52	11.95	12.11
2980	NASDAQ	GIFI	Thu, Feb 5, 2009	12.00	12.29	11.85	12.07
2979	NASDAQ	GIFI	Wed, Feb 4, 2009	12.62	12.67	11.96	12.03
2978	NASDAQ	GIFI	Tue, Feb 3, 2009	12.33	12.64	12.27	12.58
2977	NASDAQ	GIFI	Mon, Feb 2, 2009	12.41	12.79	12.12	12.20
2976	NASDAQ	GIFI	Fri, Jan 30, 2009	13.01	13.62	12.46	12.59
2975	NASDAQ	GIFI	Thu, Jan 29, 2009	13.47	13.83	12.72	12.80
2974	NASDAQ	GIFI	Wed, Jan 28, 2009	13.06	13.85	12.99	13.72
2973	NASDAQ	GIFI	Tue, Jan 27, 2009	12.77	13.46	12.60	12.99
2972	NASDAQ	GIFI	Mon, Jan 26, 2009	12.44	13.22	12.16	12.78
2971	NASDAQ	GIFI	Fri, Jan 23, 2009	11.99	12.71	11.71	12.24
2970	NASDAQ	GIFI	Thu, Jan 22, 2009	12.89	12.98	12.10	12.23
2969	NASDAQ	GIFI	Wed, Jan 21, 2009	12.15	13.17	11.99	13.09
2968	NASDAQ	GIFI	Tue, Jan 20, 2009	12.88	13.19	11.70	11.82
2967	NASDAQ	GIFI	Fri, Jan 16, 2009	13.97	14.00	12.62	13.08
2966	NASDAQ	GIFI	Thu, Jan 15, 2009	13.38	13.82	12.52	13.78
2965	NASDAQ	GIFI	Wed, Jan 14, 2009	13.96	14.19	13.07	13.40
2964	NASDAQ	GIFI	Tue, Jan 13, 2009	13.76	14.31	13.51	14.25
2963	NASDAQ	GIFI	Mon, Jan 12, 2009	14.64	14.64	13.54	13.86
2962	NASDAQ	GIFI	Fri, Jan 9, 2009	16.46	16.46	14.80	14.81
2961	NASDAQ	GIFI	Thu, Jan 8, 2009	16.08	16.70	15.69	16.57
2960	NASDAQ	GIFI	Wed, Jan 7, 2009	16.08	16.47	15.36	16.24
2959	NASDAQ	GIFI	Tue, Jan 6, 2009	15.99	16.90	15.87	16.29
2958	NASDAQ	GIFI	Mon, Jan 5, 2009	15.19	16.00	14.86	15.71
2957	NASDAQ	GIFI	Fri, Jan 2, 2009	14.62	15.42	14.50	15.19
2956	NASDAQ	GIFI	Wed, Dec 31, 2008	13.18	14.63	13.18	14.41
2955	NASDAQ	GIFI	Tue, Dec 30, 2008	13.62	13.62	12.85	13.40
2954	NASDAQ	GIFI	Mon, Dec 29, 2008	13.62	13.88	13.19	13.55
2953	NASDAQ	GIFI	Fri, Dec 26, 2008	12.57	13.57	12.57	13.51
2952	NASDAQ	GIFI	Wed, Dec 24, 2008	12.47	12.91	12.47	12.56
2951	NASDAQ	GIFI	Tue, Dec 23, 2008	12.78	13.16	12.50	12.51
2950	NASDAQ	GIFI	Mon, Dec 22, 2008	13.57	13.65	12.16	12.65
2949	NASDAQ	GIFI	Fri, Dec 19, 2008	12.89	13.68	12.35	13.60
2948	NASDAQ	GIFI	Thu, Dec 18, 2008	13.78	14.17	12.30	12.75
2947	NASDAQ	GIFI	Wed, Dec 17, 2008	13.72	14.00	13.38	13.60
2946	NASDAQ	GIFI	Tue, Dec 16, 2008	12.78	13.80	12.47	13.72
2945	NASDAQ	GIFI	Mon, Dec 15, 2008	13.25	13.38	12.42	12.53
2944	NASDAQ	GIFI	Fri, Dec 12, 2008	12.25	13.20	12.09	13.00
2943	NASDAQ	GIFI	Thu, Dec 11, 2008	13.00	13.80	12.10	12.73
2942	NASDAQ	GIFI	Wed, Dec 10, 2008	12.12	13.09	12.08	12.76
2941	NASDAQ	GIFI	Tue, Dec 9, 2008	12.03	13.11	11.60	11.90
2940	NASDAQ	GIFI	Mon, Dec 8, 2008	11.15	12.43	10.82	12.28
2939	NASDAQ	GIFI	Fri, Dec 5, 2008	11.00	11.35	10.29	11.17
2938	NASDAQ	GIFI	Thu, Dec 4, 2008	11.94	12.20	11.00	11.16
2937	NASDAQ	GIFI	Wed, Dec 3, 2008	11.00	12.15	10.08	12.09
2936	NASDAQ	GIFI	Tue, Dec 2, 2008	10.53	11.16	10.03	11.13
2935	NASDAQ	GIFI	Mon, Dec 1, 2008	13.97	14.00	10.17	10.19
2934	NASDAQ	GIFI	Fri, Nov 28, 2008	14.10	14.61	13.67	14.41
2933	NASDAQ	GIFI	Wed, Nov 26, 2008	12.77	14.57	12.60	14.51
2932	NASDAQ	GIFI	Tue, Nov 25, 2008	12.83	12.97	12.23	12.97
2931	NASDAQ	GIFI	Mon, Nov 24, 2008	11.83	12.72	11.03	12.60
2930	NASDAQ	GIFI	Fri, Nov 21, 2008	10.79	11.63	10.05	11.58
2929	NASDAQ	GIFI	Thu, Nov 20, 2008	12.05	12.05	10.38	10.50
2928	NASDAQ	GIFI	Wed, Nov 19, 2008	13.60	13.60	12.23	12.26
2927	NASDAQ	GIFI	Tue, Nov 18, 2008	13.68	14.32	12.96	13.68
2926	NASDAQ	GIFI	Mon, Nov 17, 2008	13.20	14.27	13.12	13.51
2925	NASDAQ	GIFI	Fri, Nov 14, 2008	14.80	14.80	13.36	13.39
2924	NASDAQ	GIFI	Thu, Nov 13, 2008	13.53	15.39	12.77	15.30
2923	NASDAQ	GIFI	Wed, Nov 12, 2008	15.06	15.54	13.43	13.44
2922	NASDAQ	GIFI	Tue, Nov 11, 2008	16.16	16.62	14.85	15.36
2921	NASDAQ	GIFI	Mon, Nov 10, 2008	17.30	17.88	16.25	16.54
2920	NASDAQ	GIFI	Fri, Nov 7, 2008	17.22	17.34	16.16	16.78
2919	NASDAQ	GIFI	Thu, Nov 6, 2008	17.09	17.80	16.60	17.06
2918	NASDAQ	GIFI	Wed, Nov 5, 2008	18.11	18.36	17.03	17.17
2917	NASDAQ	GIFI	Tue, Nov 4, 2008	19.10	19.10	18.04	18.64
2916	NASDAQ	GIFI	Mon, Nov 3, 2008	20.52	20.52	17.88	18.33
2915	NASDAQ	GIFI	Fri, Oct 31, 2008	18.27	20.00	17.74	19.71
2914	NASDAQ	GIFI	Thu, Oct 30, 2008	18.24	18.63	17.12	18.57
2913	NASDAQ	GIFI	Wed, Oct 29, 2008	17.97	18.38	16.76	17.53
2912	NASDAQ	GIFI	Tue, Oct 28, 2008	17.50	17.64	16.15	17.64
2911	NASDAQ	GIFI	Mon, Oct 27, 2008	16.05	18.39	15.51	17.01
2910	NASDAQ	GIFI	Fri, Oct 24, 2008	18.52	18.64	16.16	16.28
2909	NASDAQ	GIFI	Thu, Oct 23, 2008	21.00	21.95	19.77	20.07
2908	NASDAQ	GIFI	Wed, Oct 22, 2008	22.10	22.32	20.20	20.93
2907	NASDAQ	GIFI	Tue, Oct 21, 2008	21.66	23.75	21.66	22.36
2906	NASDAQ	GIFI	Mon, Oct 20, 2008	20.68	22.70	20.40	22.40
2905	NASDAQ	GIFI	Fri, Oct 17, 2008	20.54	21.99	19.45	20.19
2904	NASDAQ	GIFI	Thu, Oct 16, 2008	20.10	21.78	18.96	21.52
2903	NASDAQ	GIFI	Wed, Oct 15, 2008	20.51	21.87	18.95	19.33
2902	NASDAQ	GIFI	Tue, Oct 14, 2008	22.59	23.56	20.45	20.98
2901	NASDAQ	GIFI	Mon, Oct 13, 2008	18.81	21.41	17.91	21.33
2900	NASDAQ	GIFI	Fri, Oct 10, 2008	18.50	18.50	16.07	17.84
2899	NASDAQ	GIFI	Thu, Oct 9, 2008	21.61	22.38	18.81	18.84
2898	NASDAQ	GIFI	Wed, Oct 8, 2008	23.65	24.46	19.67	21.55
2897	NASDAQ	GIFI	Tue, Oct 7, 2008	26.18	27.63	23.53	23.92
2896	NASDAQ	GIFI	Mon, Oct 6, 2008	29.64	29.69	25.17	25.77
2895	NASDAQ	GIFI	Fri, Oct 3, 2008	31.78	33.56	30.33	30.44
2894	NASDAQ	GIFI	Thu, Oct 2, 2008	33.78	34.00	31.08	31.59
2893	NASDAQ	GIFI	Wed, Oct 1, 2008	33.84	34.55	33.01	34.30
2892	NASDAQ	GIFI	Tue, Sep 30, 2008	33.80	35.27	33.49	34.47
2891	NASDAQ	GIFI	Mon, Sep 29, 2008	36.56	36.56	33.00	33.68
2890	NASDAQ	GIFI	Fri, Sep 26, 2008	37.75	37.75	36.58	37.51
2889	NASDAQ	GIFI	Thu, Sep 25, 2008	37.93	38.61	37.25	37.99
2888	NASDAQ	GIFI	Wed, Sep 24, 2008	37.85	38.79	37.70	37.84
2887	NASDAQ	GIFI	Tue, Sep 23, 2008	39.25	39.25	37.33	37.50
2886	NASDAQ	GIFI	Mon, Sep 22, 2008	38.78	39.92	37.10	39.30
2885	NASDAQ	GIFI	Fri, Sep 19, 2008	34.01	39.00	31.70	38.73
2884	NASDAQ	GIFI	Thu, Sep 18, 2008	33.31	34.26	31.29	32.73
2883	NASDAQ	GIFI	Wed, Sep 17, 2008	34.74	34.96	32.49	32.71
2882	NASDAQ	GIFI	Tue, Sep 16, 2008	32.84	34.76	30.51	34.73
2881	NASDAQ	GIFI	Mon, Sep 15, 2008	34.07	34.39	32.40	32.65
2880	NASDAQ	GIFI	Fri, Sep 12, 2008	34.31	35.25	33.59	34.80
2879	NASDAQ	GIFI	Thu, Sep 11, 2008	34.37	34.48	33.06	34.13
2878	NASDAQ	GIFI	Wed, Sep 10, 2008	33.66	34.90	33.00	34.53
2877	NASDAQ	GIFI	Tue, Sep 9, 2008	35.61	35.77	33.39	33.58
2876	NASDAQ	GIFI	Mon, Sep 8, 2008	37.76	37.94	35.61	35.72
2875	NASDAQ	GIFI	Fri, Sep 5, 2008	37.78	37.78	35.98	36.71
2874	NASDAQ	GIFI	Thu, Sep 4, 2008	37.36	38.24	37.07	37.15
2873	NASDAQ	GIFI	Wed, Sep 3, 2008	38.97	40.00	37.60	37.93
2872	NASDAQ	GIFI	Tue, Sep 2, 2008	43.07	43.07	39.14	39.26
2871	NASDAQ	GIFI	Fri, Aug 29, 2008	44.54	44.68	42.54	43.07
2870	NASDAQ	GIFI	Thu, Aug 28, 2008	45.02	45.71	43.24	44.51
2869	NASDAQ	GIFI	Wed, Aug 27, 2008	43.08	45.72	43.08	45.03
2868	NASDAQ	GIFI	Tue, Aug 26, 2008	41.94	43.14	41.94	42.87
2867	NASDAQ	GIFI	Mon, Aug 25, 2008	42.24	42.49	40.94	41.53
2866	NASDAQ	GIFI	Fri, Aug 22, 2008	42.12	42.87	41.72	42.35
2865	NASDAQ	GIFI	Thu, Aug 21, 2008	42.08	43.09	42.08	42.14
2864	NASDAQ	GIFI	Wed, Aug 20, 2008	41.08	42.48	40.14	41.99
2863	NASDAQ	GIFI	Tue, Aug 19, 2008	39.99	41.64	39.83	40.68
2862	NASDAQ	GIFI	Mon, Aug 18, 2008	41.88	41.88	39.83	40.17
2861	NASDAQ	GIFI	Fri, Aug 15, 2008	42.76	42.89	40.23	41.56
2860	NASDAQ	GIFI	Thu, Aug 14, 2008	42.56	43.08	41.44	42.28
2859	NASDAQ	GIFI	Wed, Aug 13, 2008	41.45	43.34	40.86	42.96
2858	NASDAQ	GIFI	Tue, Aug 12, 2008	40.60	41.06	39.74	40.79
2857	NASDAQ	GIFI	Mon, Aug 11, 2008	39.89	40.59	38.95	40.34
2856	NASDAQ	GIFI	Fri, Aug 8, 2008	40.02	40.46	39.34	39.83
2855	NASDAQ	GIFI	Thu, Aug 7, 2008	40.75	41.83	40.12	40.64
2854	NASDAQ	GIFI	Wed, Aug 6, 2008	39.92	40.73	38.52	40.62
2853	NASDAQ	GIFI	Tue, Aug 5, 2008	42.34	43.06	39.69	40.16
2852	NASDAQ	GIFI	Mon, Aug 4, 2008	43.98	44.35	42.40	42.97
2851	NASDAQ	GIFI	Fri, Aug 1, 2008	44.13	44.66	42.33	44.17
2850	NASDAQ	GIFI	Thu, Jul 31, 2008	43.82	44.37	42.28	44.35
2849	NASDAQ	GIFI	Wed, Jul 30, 2008	44.52	44.68	42.97	44.37
2848	NASDAQ	GIFI	Tue, Jul 29, 2008	44.06	45.47	43.30	43.78
2847	NASDAQ	GIFI	Mon, Jul 28, 2008	41.86	44.41	41.25	43.21
2846	NASDAQ	GIFI	Fri, Jul 25, 2008	39.51	43.39	39.51	41.17
2845	NASDAQ	GIFI	Thu, Jul 24, 2008	40.90	42.20	39.13	40.15
2844	NASDAQ	GIFI	Wed, Jul 23, 2008	42.83	42.83	39.51	40.49
2843	NASDAQ	GIFI	Tue, Jul 22, 2008	42.51	43.50	41.83	42.26
2842	NASDAQ	GIFI	Mon, Jul 21, 2008	42.90	43.44	42.05	43.16
2841	NASDAQ	GIFI	Fri, Jul 18, 2008	44.27	45.16	42.71	42.94
2840	NASDAQ	GIFI	Thu, Jul 17, 2008	45.17	45.50	43.22	44.27
2839	NASDAQ	GIFI	Wed, Jul 16, 2008	43.60	45.30	43.03	44.59
2838	NASDAQ	GIFI	Tue, Jul 15, 2008	43.49	44.58	42.70	42.81
2837	NASDAQ	GIFI	Mon, Jul 14, 2008	44.20	45.37	42.97	44.14
2836	NASDAQ	GIFI	Fri, Jul 11, 2008	42.05	44.16	41.94	44.09
2835	NASDAQ	GIFI	Thu, Jul 10, 2008	41.69	43.42	41.03	43.01
2834	NASDAQ	GIFI	Wed, Jul 9, 2008	41.83	43.51	41.83	42.10
2833	NASDAQ	GIFI	Tue, Jul 8, 2008	42.57	42.75	40.89	41.83
2832	NASDAQ	GIFI	Mon, Jul 7, 2008	45.60	45.60	41.42	42.99
2831	NASDAQ	GIFI	Thu, Jul 3, 2008	47.25	47.37	45.50	45.71
2830	NASDAQ	GIFI	Wed, Jul 2, 2008	49.67	49.78	47.15	47.65
2829	NASDAQ	GIFI	Tue, Jul 1, 2008	49.00	49.85	47.90	48.86
2828	NASDAQ	GIFI	Mon, Jun 30, 2008	49.01	50.18	48.87	48.94
2827	NASDAQ	GIFI	Fri, Jun 27, 2008	49.15	50.31	48.59	48.99
2826	NASDAQ	GIFI	Thu, Jun 26, 2008	49.87	50.30	48.59	48.98
2825	NASDAQ	GIFI	Wed, Jun 25, 2008	50.26	50.26	47.16	49.91
2824	NASDAQ	GIFI	Tue, Jun 24, 2008	51.50	52.59	49.39	49.57
2823	NASDAQ	GIFI	Mon, Jun 23, 2008	50.33	52.45	49.90	51.82
2822	NASDAQ	GIFI	Fri, Jun 20, 2008	49.90	50.62	49.09	49.71
2821	NASDAQ	GIFI	Thu, Jun 19, 2008	49.97	51.10	49.21	49.87
2820	NASDAQ	GIFI	Wed, Jun 18, 2008	49.27	49.90	48.37	49.84
2819	NASDAQ	GIFI	Tue, Jun 17, 2008	48.16	49.44	48.14	49.18
2818	NASDAQ	GIFI	Mon, Jun 16, 2008	48.28	49.12	47.51	48.74
2817	NASDAQ	GIFI	Fri, Jun 13, 2008	47.57	48.25	47.10	48.16
2816	NASDAQ	GIFI	Thu, Jun 12, 2008	47.71	48.19	47.12	47.47
2815	NASDAQ	GIFI	Wed, Jun 11, 2008	48.00	48.10	47.14	47.68
2814	NASDAQ	GIFI	Tue, Jun 10, 2008	49.04	49.53	47.11	47.83
2813	NASDAQ	GIFI	Mon, Jun 9, 2008	48.10	49.95	47.24	49.34
2812	NASDAQ	GIFI	Fri, Jun 6, 2008	48.84	49.83	47.19	47.25
2811	NASDAQ	GIFI	Thu, Jun 5, 2008	47.85	48.83	47.55	48.32
2810	NASDAQ	GIFI	Wed, Jun 4, 2008	48.49	48.49	46.56	47.09
2809	NASDAQ	GIFI	Tue, Jun 3, 2008	47.50	48.08	46.08	47.82
2808	NASDAQ	GIFI	Mon, Jun 2, 2008	42.58	46.42	42.58	46.29
2807	NASDAQ	GIFI	Fri, May 30, 2008	41.54	42.03	41.04	41.38
2806	NASDAQ	GIFI	Thu, May 29, 2008	41.70	42.13	40.82	40.98
2805	NASDAQ	GIFI	Wed, May 28, 2008	42.23	42.23	41.25	41.85
2804	NASDAQ	GIFI	Tue, May 27, 2008	41.01	42.49	41.01	42.28
2803	NASDAQ	GIFI	Fri, May 23, 2008	43.56	43.72	40.61	41.38
2802	NASDAQ	GIFI	Thu, May 22, 2008	44.40	44.55	43.57	43.91
2801	NASDAQ	GIFI	Wed, May 21, 2008	44.58	44.99	44.01	44.29
2800	NASDAQ	GIFI	Tue, May 20, 2008	44.22	44.86	43.31	43.96
2799	NASDAQ	GIFI	Mon, May 19, 2008	44.26	44.55	43.81	44.02
2798	NASDAQ	GIFI	Fri, May 16, 2008	44.02	44.60	43.46	44.25
2797	NASDAQ	GIFI	Thu, May 15, 2008	43.57	43.99	43.20	43.46
2796	NASDAQ	GIFI	Wed, May 14, 2008	44.05	44.80	43.40	43.41
2795	NASDAQ	GIFI	Tue, May 13, 2008	42.88	44.34	42.44	44.02
2794	NASDAQ	GIFI	Mon, May 12, 2008	43.55	43.68	41.81	42.97
2793	NASDAQ	GIFI	Fri, May 9, 2008	41.99	43.91	41.67	43.49
2792	NASDAQ	GIFI	Thu, May 8, 2008	41.83	42.08	40.89	41.90
2791	NASDAQ	GIFI	Wed, May 7, 2008	41.90	42.12	40.95	41.03
2790	NASDAQ	GIFI	Tue, May 6, 2008	40.51	42.62	40.51	41.86
2789	NASDAQ	GIFI	Mon, May 5, 2008	40.47	41.59	40.15	41.15
2788	NASDAQ	GIFI	Fri, May 2, 2008	39.47	40.50	39.42	40.15
2787	NASDAQ	GIFI	Thu, May 1, 2008	39.79	40.00	38.52	38.91
2786	NASDAQ	GIFI	Wed, Apr 30, 2008	40.31	41.00	38.51	39.54
2785	NASDAQ	GIFI	Tue, Apr 29, 2008	41.00	41.00	39.60	40.11
2784	NASDAQ	GIFI	Mon, Apr 28, 2008	38.93	42.10	38.42	41.16
2783	NASDAQ	GIFI	Fri, Apr 25, 2008	38.51	38.51	37.98	38.34
2782	NASDAQ	GIFI	Thu, Apr 24, 2008	36.87	39.00	36.60	38.33
2781	NASDAQ	GIFI	Wed, Apr 23, 2008	35.51	35.51	34.53	35.08
2780	NASDAQ	GIFI	Tue, Apr 22, 2008	35.66	36.14	34.80	35.35
2779	NASDAQ	GIFI	Mon, Apr 21, 2008	35.82	36.40	35.01	35.76
2778	NASDAQ	GIFI	Fri, Apr 18, 2008	36.27	36.59	35.84	36.31
2777	NASDAQ	GIFI	Thu, Apr 17, 2008	35.39	36.32	35.33	36.06
2776	NASDAQ	GIFI	Wed, Apr 16, 2008	35.44	35.88	35.00	35.48
2775	NASDAQ	GIFI	Tue, Apr 15, 2008	32.04	35.76	32.04	35.42
2774	NASDAQ	GIFI	Mon, Apr 14, 2008	32.06	32.55	31.87	32.14
2773	NASDAQ	GIFI	Fri, Apr 11, 2008	33.49	33.80	31.71	32.08
2772	NASDAQ	GIFI	Thu, Apr 10, 2008	32.92	33.97	32.86	33.94
2771	NASDAQ	GIFI	Wed, Apr 9, 2008	33.78	33.96	32.85	33.06
2770	NASDAQ	GIFI	Tue, Apr 8, 2008	32.50	33.73	32.50	33.53
2769	NASDAQ	GIFI	Mon, Apr 7, 2008	32.30	33.18	32.30	32.55
2768	NASDAQ	GIFI	Fri, Apr 4, 2008	32.21	32.65	31.64	32.12
2767	NASDAQ	GIFI	Thu, Apr 3, 2008	31.30	32.25	31.25	31.98
2766	NASDAQ	GIFI	Wed, Apr 2, 2008	30.00	31.96	30.00	31.63
2765	NASDAQ	GIFI	Tue, Apr 1, 2008	28.74	30.42	28.74	30.16
2764	NASDAQ	GIFI	Mon, Mar 31, 2008	28.67	29.30	28.50	28.72
2763	NASDAQ	GIFI	Fri, Mar 28, 2008	28.58	29.46	28.34	29.09
2762	NASDAQ	GIFI	Thu, Mar 27, 2008	29.21	29.50	28.53	28.60
2761	NASDAQ	GIFI	Wed, Mar 26, 2008	28.98	29.46	28.40	29.05
2760	NASDAQ	GIFI	Tue, Mar 25, 2008	27.35	29.36	26.83	29.07
2759	NASDAQ	GIFI	Mon, Mar 24, 2008	26.97	28.26	26.92	27.57
2758	NASDAQ	GIFI	Thu, Mar 20, 2008	26.93	27.59	26.12	26.98
2757	NASDAQ	GIFI	Wed, Mar 19, 2008	28.03	28.85	26.81	26.88
2756	NASDAQ	GIFI	Tue, Mar 18, 2008	27.33	28.14	27.07	28.13
2755	NASDAQ	GIFI	Mon, Mar 17, 2008	27.35	27.88	26.66	26.80
2754	NASDAQ	GIFI	Fri, Mar 14, 2008	28.94	28.94	27.54	28.18
2753	NASDAQ	GIFI	Thu, Mar 13, 2008	27.64	29.17	27.57	28.77
2752	NASDAQ	GIFI	Wed, Mar 12, 2008	28.86	29.29	28.22	28.25
2751	NASDAQ	GIFI	Tue, Mar 11, 2008	27.54	29.22	27.54	28.89
2750	NASDAQ	GIFI	Mon, Mar 10, 2008	28.51	28.88	27.64	27.77
2749	NASDAQ	GIFI	Fri, Mar 7, 2008	28.00	28.88	28.00	28.46
2748	NASDAQ	GIFI	Thu, Mar 6, 2008	28.86	29.63	28.18	28.25
2747	NASDAQ	GIFI	Wed, Mar 5, 2008	29.34	29.42	28.68	29.19
2746	NASDAQ	GIFI	Tue, Mar 4, 2008	28.45	29.80	28.40	29.24
2745	NASDAQ	GIFI	Mon, Mar 3, 2008	29.13	29.94	28.52	28.91
2744	NASDAQ	GIFI	Fri, Feb 29, 2008	31.59	32.16	28.99	29.17
2743	NASDAQ	GIFI	Thu, Feb 28, 2008	29.11	33.09	29.11	32.26
2742	NASDAQ	GIFI	Wed, Feb 27, 2008	29.69	30.25	29.32	29.35
2741	NASDAQ	GIFI	Tue, Feb 26, 2008	28.80	30.60	28.80	30.23
2740	NASDAQ	GIFI	Mon, Feb 25, 2008	31.04	31.36	29.06	29.13
2739	NASDAQ	GIFI	Fri, Feb 22, 2008	30.54	31.25	30.12	31.22
2738	NASDAQ	GIFI	Thu, Feb 21, 2008	30.66	31.10	30.02	30.49
2737	NASDAQ	GIFI	Wed, Feb 20, 2008	30.88	31.43	30.41	30.70
2736	NASDAQ	GIFI	Tue, Feb 19, 2008	30.02	31.24	30.00	31.16
2735	NASDAQ	GIFI	Fri, Feb 15, 2008	27.78	30.85	27.78	30.05
2734	NASDAQ	GIFI	Thu, Feb 14, 2008	27.77	28.22	26.81	27.87
2733	NASDAQ	GIFI	Wed, Feb 13, 2008	26.24	27.89	25.99	27.76
2732	NASDAQ	GIFI	Tue, Feb 12, 2008	25.96	26.50	25.78	26.09
2731	NASDAQ	GIFI	Mon, Feb 11, 2008	25.59	26.50	25.20	26.00
2730	NASDAQ	GIFI	Fri, Feb 8, 2008	26.10	26.10	25.28	25.63
2729	NASDAQ	GIFI	Thu, Feb 7, 2008	25.62	26.45	25.53	26.11
2728	NASDAQ	GIFI	Wed, Feb 6, 2008	25.61	25.84	25.21	25.71
2727	NASDAQ	GIFI	Tue, Feb 5, 2008	25.38	26.29	25.27	25.35
2726	NASDAQ	GIFI	Mon, Feb 4, 2008	25.36	26.10	25.02	25.81
2725	NASDAQ	GIFI	Fri, Feb 1, 2008	25.17	25.87	24.88	25.44
2724	NASDAQ	GIFI	Thu, Jan 31, 2008	25.16	25.75	24.96	25.02
2723	NASDAQ	GIFI	Wed, Jan 30, 2008	26.12	26.54	25.44	25.55
2722	NASDAQ	GIFI	Tue, Jan 29, 2008	26.66	26.68	25.70	26.29
2721	NASDAQ	GIFI	Mon, Jan 28, 2008	26.12	27.17	25.67	26.55
2720	NASDAQ	GIFI	Fri, Jan 25, 2008	26.50	27.26	25.95	26.12
2719	NASDAQ	GIFI	Thu, Jan 24, 2008	26.88	27.00	25.65	26.15
2718	NASDAQ	GIFI	Wed, Jan 23, 2008	25.63	27.00	24.92	26.87
2717	NASDAQ	GIFI	Tue, Jan 22, 2008	25.74	27.00	25.68	25.82
2716	NASDAQ	GIFI	Fri, Jan 18, 2008	27.01	27.17	25.80	27.09
2715	NASDAQ	GIFI	Thu, Jan 17, 2008	28.58	28.58	26.90	27.04
2714	NASDAQ	GIFI	Wed, Jan 16, 2008	28.58	29.57	27.91	28.42
2713	NASDAQ	GIFI	Tue, Jan 15, 2008	29.43	29.43	28.60	28.61
2712	NASDAQ	GIFI	Mon, Jan 14, 2008	29.93	30.54	29.37	29.90
2711	NASDAQ	GIFI	Fri, Jan 11, 2008	30.70	30.83	29.65	29.78
2710	NASDAQ	GIFI	Thu, Jan 10, 2008	31.27	31.75	30.33	30.92
2709	NASDAQ	GIFI	Wed, Jan 9, 2008	30.26	31.59	30.23	31.59
2708	NASDAQ	GIFI	Tue, Jan 8, 2008	31.60	32.00	30.33	30.34
2707	NASDAQ	GIFI	Mon, Jan 7, 2008	31.04	31.58	30.48	31.44
2706	NASDAQ	GIFI	Fri, Jan 4, 2008	31.04	31.50	30.54	31.04
2705	NASDAQ	GIFI	Thu, Jan 3, 2008	31.47	32.00	31.26	31.26
2704	NASDAQ	GIFI	Wed, Jan 2, 2008	31.80	31.94	31.30	31.61
2703	NASDAQ	GIFI	Mon, Dec 31, 2007	31.52	31.75	31.31	31.71
2702	NASDAQ	GIFI	Fri, Dec 28, 2007	31.56	31.79	31.20	31.61
2701	NASDAQ	GIFI	Thu, Dec 27, 2007	31.61	31.84	31.00	31.44
2700	NASDAQ	GIFI	Wed, Dec 26, 2007	31.00	31.97	31.00	31.42
2699	NASDAQ	GIFI	Mon, Dec 24, 2007	31.45	31.71	30.76	31.33
2698	NASDAQ	GIFI	Fri, Dec 21, 2007	31.40	31.56	30.94	31.45
2697	NASDAQ	GIFI	Thu, Dec 20, 2007	30.86	31.10	30.32	31.06
2696	NASDAQ	GIFI	Wed, Dec 19, 2007	30.79	31.33	30.25	30.71
2695	NASDAQ	GIFI	Tue, Dec 18, 2007	29.92	30.86	29.56	30.79
2694	NASDAQ	GIFI	Mon, Dec 17, 2007	30.53	30.97	29.86	29.86
2693	NASDAQ	GIFI	Fri, Dec 14, 2007	31.55	31.99	30.79	30.79
2692	NASDAQ	GIFI	Thu, Dec 13, 2007	31.51	32.00	31.26	31.87
2691	NASDAQ	GIFI	Wed, Dec 12, 2007	31.72	32.09	31.38	31.65
2690	NASDAQ	GIFI	Tue, Dec 11, 2007	32.20	32.57	31.19	31.19
2689	NASDAQ	GIFI	Mon, Dec 10, 2007	32.26	32.26	31.46	32.03
2688	NASDAQ	GIFI	Fri, Dec 7, 2007	32.26	32.38	31.72	32.06
2687	NASDAQ	GIFI	Thu, Dec 6, 2007	30.86	32.30	30.84	32.28
2686	NASDAQ	GIFI	Wed, Dec 5, 2007	31.09	31.38	30.01	30.85
2685	NASDAQ	GIFI	Tue, Dec 4, 2007	31.33	31.57	30.65	30.68
2684	NASDAQ	GIFI	Mon, Dec 3, 2007	31.81	32.08	31.22	31.59
2683	NASDAQ	GIFI	Fri, Nov 30, 2007	31.43	32.36	31.11	31.81
2682	NASDAQ	GIFI	Thu, Nov 29, 2007	30.91	32.12	30.25	32.05
2681	NASDAQ	GIFI	Wed, Nov 28, 2007	30.32	30.83	29.80	30.72
2680	NASDAQ	GIFI	Tue, Nov 27, 2007	30.76	30.79	29.17	29.99
2679	NASDAQ	GIFI	Mon, Nov 26, 2007	31.82	31.87	30.52	30.80
2678	NASDAQ	GIFI	Fri, Nov 23, 2007	31.42	32.19	31.10	31.91
2677	NASDAQ	GIFI	Wed, Nov 21, 2007	32.14	32.14	31.13	31.17
2676	NASDAQ	GIFI	Tue, Nov 20, 2007	31.87	32.28	31.29	32.28
2675	NASDAQ	GIFI	Mon, Nov 19, 2007	32.63	32.63	31.10	31.47
2674	NASDAQ	GIFI	Fri, Nov 16, 2007	31.97	32.97	31.79	32.73
2673	NASDAQ	GIFI	Thu, Nov 15, 2007	31.75	32.05	31.32	31.72
2672	NASDAQ	GIFI	Wed, Nov 14, 2007	32.01	32.11	31.04	31.76
2671	NASDAQ	GIFI	Tue, Nov 13, 2007	31.48	32.07	30.92	31.85
2670	NASDAQ	GIFI	Mon, Nov 12, 2007	31.18	32.50	30.82	31.18
2669	NASDAQ	GIFI	Fri, Nov 9, 2007	31.92	32.89	30.76	31.24
2668	NASDAQ	GIFI	Thu, Nov 8, 2007	32.65	32.73	31.18	32.19
2667	NASDAQ	GIFI	Wed, Nov 7, 2007	33.04	33.29	32.35	32.40
2666	NASDAQ	GIFI	Tue, Nov 6, 2007	33.48	33.85	32.88	33.25
2665	NASDAQ	GIFI	Mon, Nov 5, 2007	34.25	34.34	33.28	33.36
2664	NASDAQ	GIFI	Fri, Nov 2, 2007	34.22	35.00	33.90	34.63
2663	NASDAQ	GIFI	Thu, Nov 1, 2007	34.50	34.84	33.81	34.01
2662	NASDAQ	GIFI	Wed, Oct 31, 2007	34.66	35.60	34.30	34.92
2661	NASDAQ	GIFI	Tue, Oct 30, 2007	35.94	35.99	34.04	34.35
2660	NASDAQ	GIFI	Mon, Oct 29, 2007	37.00	37.99	36.31	36.42
2659	NASDAQ	GIFI	Fri, Oct 26, 2007	36.75	36.75	35.61	36.64
2658	NASDAQ	GIFI	Thu, Oct 25, 2007	35.74	36.69	35.70	36.44
2657	NASDAQ	GIFI	Wed, Oct 24, 2007	35.07	35.68	34.10	35.68
2656	NASDAQ	GIFI	Tue, Oct 23, 2007	35.50	35.68	34.07	35.41
2655	NASDAQ	GIFI	Mon, Oct 22, 2007	34.33	34.84	33.27	34.84
2654	NASDAQ	GIFI	Fri, Oct 19, 2007	35.30	35.70	34.37	34.71
2653	NASDAQ	GIFI	Thu, Oct 18, 2007	35.58	36.10	35.30	35.38
2652	NASDAQ	GIFI	Wed, Oct 17, 2007	35.51	35.84	35.07	35.50
2651	NASDAQ	GIFI	Tue, Oct 16, 2007	36.30	36.30	35.09	35.36
2650	NASDAQ	GIFI	Mon, Oct 15, 2007	36.80	37.94	36.16	36.47
2649	NASDAQ	GIFI	Fri, Oct 12, 2007	37.69	37.69	36.52	36.65
2648	NASDAQ	GIFI	Thu, Oct 11, 2007	38.54	38.59	37.11	37.77
2647	NASDAQ	GIFI	Wed, Oct 10, 2007	37.22	38.61	36.79	38.28
2646	NASDAQ	GIFI	Tue, Oct 9, 2007	37.95	37.95	36.56	37.07
2645	NASDAQ	GIFI	Mon, Oct 8, 2007	38.58	38.77	37.58	37.71
2644	NASDAQ	GIFI	Fri, Oct 5, 2007	38.32	39.11	37.20	38.87
2643	NASDAQ	GIFI	Thu, Oct 4, 2007	37.19	38.41	36.50	37.97
2642	NASDAQ	GIFI	Wed, Oct 3, 2007	37.48	37.87	36.93	36.99
2641	NASDAQ	GIFI	Tue, Oct 2, 2007	37.76	38.18	37.11	37.76
2640	NASDAQ	GIFI	Mon, Oct 1, 2007	38.52	39.18	36.98	37.87
2639	NASDAQ	GIFI	Fri, Sep 28, 2007	38.45	39.37	38.30	38.39
2638	NASDAQ	GIFI	Thu, Sep 27, 2007	37.53	39.21	37.53	38.67
2637	NASDAQ	GIFI	Wed, Sep 26, 2007	37.44	37.59	36.94	37.21
2636	NASDAQ	GIFI	Tue, Sep 25, 2007	37.38	37.38	36.78	37.06
2635	NASDAQ	GIFI	Mon, Sep 24, 2007	38.14	38.39	37.24	37.90
2634	NASDAQ	GIFI	Fri, Sep 21, 2007	38.31	38.34	37.78	38.04
2633	NASDAQ	GIFI	Thu, Sep 20, 2007	36.90	38.19	36.17	38.01
2632	NASDAQ	GIFI	Wed, Sep 19, 2007	36.25	37.68	36.07	36.87
2631	NASDAQ	GIFI	Tue, Sep 18, 2007	35.22	36.22	34.71	35.95
2630	NASDAQ	GIFI	Mon, Sep 17, 2007	35.31	35.33	34.86	35.10
2629	NASDAQ	GIFI	Fri, Sep 14, 2007	34.75	35.18	34.69	35.18
2628	NASDAQ	GIFI	Thu, Sep 13, 2007	34.82	35.67	34.82	34.97
2627	NASDAQ	GIFI	Wed, Sep 12, 2007	34.40	34.78	34.20	34.70
2626	NASDAQ	GIFI	Tue, Sep 11, 2007	34.13	35.09	34.13	34.34
2625	NASDAQ	GIFI	Mon, Sep 10, 2007	34.24	34.77	33.49	34.24
2624	NASDAQ	GIFI	Fri, Sep 7, 2007	35.07	35.26	33.75	34.36
2623	NASDAQ	GIFI	Thu, Sep 6, 2007	35.81	35.90	34.75	35.50
2622	NASDAQ	GIFI	Wed, Sep 5, 2007	35.31	36.03	34.91	35.67
2621	NASDAQ	GIFI	Tue, Sep 4, 2007	35.61	36.38	35.61	35.61
2620	NASDAQ	GIFI	Fri, Aug 31, 2007	35.50	36.07	34.55	35.58
2619	NASDAQ	GIFI	Thu, Aug 30, 2007	35.38	35.75	35.15	35.43
2618	NASDAQ	GIFI	Wed, Aug 29, 2007	35.80	36.42	35.07	35.84
2617	NASDAQ	GIFI	Tue, Aug 28, 2007	36.00	36.27	35.22	35.30
2616	NASDAQ	GIFI	Mon, Aug 27, 2007	36.96	37.00	35.76	36.27
2615	NASDAQ	GIFI	Fri, Aug 24, 2007	36.06	36.93	35.54	36.75
2614	NASDAQ	GIFI	Thu, Aug 23, 2007	36.28	36.41	35.47	35.97
2613	NASDAQ	GIFI	Wed, Aug 22, 2007	34.57	36.26	34.56	36.15
2612	NASDAQ	GIFI	Tue, Aug 21, 2007	35.05	35.52	34.04	34.43
2611	NASDAQ	GIFI	Mon, Aug 20, 2007	35.06	35.62	34.29	35.29
2610	NASDAQ	GIFI	Fri, Aug 17, 2007	36.34	36.59	35.02	35.18
2609	NASDAQ	GIFI	Thu, Aug 16, 2007	33.88	35.50	32.36	35.19
2608	NASDAQ	GIFI	Wed, Aug 15, 2007	34.89	35.79	34.24	34.32
2607	NASDAQ	GIFI	Tue, Aug 14, 2007	34.54	36.16	34.54	34.82
2606	NASDAQ	GIFI	Mon, Aug 13, 2007	36.26	36.34	34.28	34.53
2605	NASDAQ	GIFI	Fri, Aug 10, 2007	32.22	36.95	32.22	35.92
2604	NASDAQ	GIFI	Thu, Aug 9, 2007	33.36	33.44	31.54	32.74
2603	NASDAQ	GIFI	Wed, Aug 8, 2007	34.60	34.60	33.25	33.93
2602	NASDAQ	GIFI	Tue, Aug 7, 2007	33.49	34.63	33.49	34.61
2601	NASDAQ	GIFI	Mon, Aug 6, 2007	32.73	32.97	30.95	32.50
2600	NASDAQ	GIFI	Fri, Aug 3, 2007	34.98	35.23	32.79	32.87
2599	NASDAQ	GIFI	Thu, Aug 2, 2007	34.62	35.52	34.52	35.14
2598	NASDAQ	GIFI	Wed, Aug 1, 2007	34.06	34.96	33.40	34.40
2597	NASDAQ	GIFI	Tue, Jul 31, 2007	33.48	35.35	33.48	34.16
2596	NASDAQ	GIFI	Mon, Jul 30, 2007	34.02	34.36	31.95	33.33
2595	NASDAQ	GIFI	Fri, Jul 27, 2007	35.24	35.43	33.96	34.09
2594	NASDAQ	GIFI	Thu, Jul 26, 2007	34.42	35.10	32.87	34.76
2593	NASDAQ	GIFI	Wed, Jul 25, 2007	35.04	35.64	33.34	35.01
2592	NASDAQ	GIFI	Tue, Jul 24, 2007	36.67	36.67	34.57	35.13
2591	NASDAQ	GIFI	Mon, Jul 23, 2007	36.16	37.01	35.80	36.75
2590	NASDAQ	GIFI	Fri, Jul 20, 2007	36.83	36.92	35.20	35.56
2589	NASDAQ	GIFI	Thu, Jul 19, 2007	37.00	37.35	36.65	36.91
2588	NASDAQ	GIFI	Wed, Jul 18, 2007	36.83	37.12	36.14	36.89
2587	NASDAQ	GIFI	Tue, Jul 17, 2007	37.00	37.47	36.78	36.97
2586	NASDAQ	GIFI	Mon, Jul 16, 2007	36.94	37.82	36.39	36.87
2585	NASDAQ	GIFI	Fri, Jul 13, 2007	37.32	37.74	36.63	37.29
2584	NASDAQ	GIFI	Thu, Jul 12, 2007	36.67	37.61	36.41	37.00
2583	NASDAQ	GIFI	Wed, Jul 11, 2007	35.61	36.71	35.23	36.29
2582	NASDAQ	GIFI	Tue, Jul 10, 2007	36.02	36.09	35.39	35.82
2581	NASDAQ	GIFI	Mon, Jul 9, 2007	36.52	36.55	36.03	36.25
2580	NASDAQ	GIFI	Fri, Jul 6, 2007	35.90	36.42	35.64	36.31
2579	NASDAQ	GIFI	Thu, Jul 5, 2007	35.22	36.00	34.87	35.83
2578	NASDAQ	GIFI	Tue, Jul 3, 2007	35.25	35.27	34.82	35.18
2577	NASDAQ	GIFI	Mon, Jul 2, 2007	34.74	35.18	34.55	35.14
2576	NASDAQ	GIFI	Fri, Jun 29, 2007	33.76	35.15	33.74	34.70
2575	NASDAQ	GIFI	Thu, Jun 28, 2007	34.48	34.77	32.71	33.50
2574	NASDAQ	GIFI	Wed, Jun 27, 2007	33.23	34.48	33.02	34.44
2573	NASDAQ	GIFI	Tue, Jun 26, 2007	34.11	34.24	33.05	33.63
2572	NASDAQ	GIFI	Mon, Jun 25, 2007	34.44	34.94	33.88	33.94
2571	NASDAQ	GIFI	Fri, Jun 22, 2007	35.12	35.12	33.84	34.72
2570	NASDAQ	GIFI	Thu, Jun 21, 2007	33.96	35.15	33.77	35.06
2569	NASDAQ	GIFI	Wed, Jun 20, 2007	34.99	35.25	33.79	33.80
2568	NASDAQ	GIFI	Tue, Jun 19, 2007	34.47	35.25	34.05	34.95
2567	NASDAQ	GIFI	Mon, Jun 18, 2007	34.94	34.94	34.02	34.55
2566	NASDAQ	GIFI	Fri, Jun 15, 2007	33.98	34.88	33.84	34.84
2565	NASDAQ	GIFI	Thu, Jun 14, 2007	33.45	33.50	33.08	33.45
2564	NASDAQ	GIFI	Wed, Jun 13, 2007	32.54	33.43	32.54	33.21
2563	NASDAQ	GIFI	Tue, Jun 12, 2007	33.04	33.21	32.51	32.51
2562	NASDAQ	GIFI	Mon, Jun 11, 2007	33.02	33.50	33.02	33.10
2561	NASDAQ	GIFI	Fri, Jun 8, 2007	33.11	33.85	32.77	33.66
2560	NASDAQ	GIFI	Thu, Jun 7, 2007	33.74	34.25	32.96	33.16
2559	NASDAQ	GIFI	Wed, Jun 6, 2007	33.96	34.16	33.59	34.03
2558	NASDAQ	GIFI	Tue, Jun 5, 2007	34.09	34.40	33.34	34.17
2557	NASDAQ	GIFI	Mon, Jun 4, 2007	33.35	34.66	33.35	34.19
2556	NASDAQ	GIFI	Fri, Jun 1, 2007	33.20	34.08	33.20	33.49
2555	NASDAQ	GIFI	Thu, May 31, 2007	33.10	33.45	32.75	33.13
2554	NASDAQ	GIFI	Wed, May 30, 2007	32.87	33.22	32.75	32.91
2553	NASDAQ	GIFI	Tue, May 29, 2007	33.18	33.48	32.79	33.14
2552	NASDAQ	GIFI	Fri, May 25, 2007	33.25	33.67	33.01	33.17
2551	NASDAQ	GIFI	Thu, May 24, 2007	34.49	35.12	32.83	33.10
2550	NASDAQ	GIFI	Wed, May 23, 2007	34.69	35.23	34.48	34.52
2549	NASDAQ	GIFI	Tue, May 22, 2007	34.99	35.32	34.36	34.45
2548	NASDAQ	GIFI	Mon, May 21, 2007	34.68	35.48	34.41	34.99
2547	NASDAQ	GIFI	Fri, May 18, 2007	34.06	34.71	33.67	34.66
2546	NASDAQ	GIFI	Thu, May 17, 2007	33.51	34.21	33.32	33.85
2545	NASDAQ	GIFI	Wed, May 16, 2007	32.58	33.60	32.40	33.59
2544	NASDAQ	GIFI	Tue, May 15, 2007	33.45	33.67	32.60	32.76
2543	NASDAQ	GIFI	Mon, May 14, 2007	33.49	33.90	33.06	33.39
2542	NASDAQ	GIFI	Fri, May 11, 2007	33.10	33.63	32.40	33.34
2541	NASDAQ	GIFI	Thu, May 10, 2007	33.37	33.53	32.38	32.38
2540	NASDAQ	GIFI	Wed, May 9, 2007	32.98	33.50	32.44	33.39
2539	NASDAQ	GIFI	Tue, May 8, 2007	32.49	33.92	31.97	33.06
2538	NASDAQ	GIFI	Mon, May 7, 2007	32.76	32.96	32.37	32.79
2537	NASDAQ	GIFI	Fri, May 4, 2007	32.45	32.78	32.25	32.77
2536	NASDAQ	GIFI	Thu, May 3, 2007	31.90	32.69	31.90	32.26
2535	NASDAQ	GIFI	Wed, May 2, 2007	31.06	32.14	31.06	31.89
2534	NASDAQ	GIFI	Tue, May 1, 2007	30.17	30.69	29.94	30.66
2533	NASDAQ	GIFI	Mon, Apr 30, 2007	29.80	30.60	29.80	30.03
2532	NASDAQ	GIFI	Fri, Apr 27, 2007	30.59	30.59	29.05	29.97
2531	NASDAQ	GIFI	Thu, Apr 26, 2007	30.73	30.73	29.69	30.40
2530	NASDAQ	GIFI	Wed, Apr 25, 2007	29.20	30.75	29.20	30.36
2529	NASDAQ	GIFI	Tue, Apr 24, 2007	29.12	29.14	28.90	29.02
2528	NASDAQ	GIFI	Mon, Apr 23, 2007	28.96	29.40	28.95	29.01
2527	NASDAQ	GIFI	Fri, Apr 20, 2007	29.26	29.35	28.75	29.13
2526	NASDAQ	GIFI	Thu, Apr 19, 2007	29.00	29.00	28.41	28.83
2525	NASDAQ	GIFI	Wed, Apr 18, 2007	29.75	29.75	28.90	29.07
2524	NASDAQ	GIFI	Tue, Apr 17, 2007	30.14	30.14	29.77	29.98
2523	NASDAQ	GIFI	Mon, Apr 16, 2007	29.93	30.20	29.53	30.17
2522	NASDAQ	GIFI	Fri, Apr 13, 2007	29.00	29.88	28.92	29.85
2521	NASDAQ	GIFI	Thu, Apr 12, 2007	28.35	28.99	28.24	28.91
2520	NASDAQ	GIFI	Wed, Apr 11, 2007	28.04	28.41	27.76	28.20
2519	NASDAQ	GIFI	Tue, Apr 10, 2007	27.02	28.07	27.00	28.02
2518	NASDAQ	GIFI	Mon, Apr 9, 2007	27.02	27.14	26.78	27.05
2517	NASDAQ	GIFI	Thu, Apr 5, 2007	26.78	27.06	26.59	26.98
2516	NASDAQ	GIFI	Wed, Apr 4, 2007	26.69	26.90	26.64	26.77
2515	NASDAQ	GIFI	Tue, Apr 3, 2007	26.77	27.07	26.50	26.87
2514	NASDAQ	GIFI	Mon, Apr 2, 2007	26.56	26.95	26.47	26.87
2513	NASDAQ	GIFI	Fri, Mar 30, 2007	26.89	26.97	26.59	26.74
2512	NASDAQ	GIFI	Thu, Mar 29, 2007	26.78	26.95	26.26	26.94
2511	NASDAQ	GIFI	Wed, Mar 28, 2007	26.99	26.99	26.49	26.59
2510	NASDAQ	GIFI	Tue, Mar 27, 2007	26.84	27.09	26.73	27.00
2509	NASDAQ	GIFI	Mon, Mar 26, 2007	27.00	27.04	26.77	27.02
2508	NASDAQ	GIFI	Fri, Mar 23, 2007	27.00	27.05	26.79	26.95
2507	NASDAQ	GIFI	Thu, Mar 22, 2007	27.08	27.14	26.55	26.89
2506	NASDAQ	GIFI	Wed, Mar 21, 2007	26.88	27.20	26.61	26.89
2505	NASDAQ	GIFI	Tue, Mar 20, 2007	26.66	26.73	26.21	26.67
2504	NASDAQ	GIFI	Mon, Mar 19, 2007	26.64	27.09	26.50	26.81
2503	NASDAQ	GIFI	Fri, Mar 16, 2007	26.14	26.91	26.05	26.43
2502	NASDAQ	GIFI	Thu, Mar 15, 2007	26.50	26.82	25.97	26.15
2501	NASDAQ	GIFI	Wed, Mar 14, 2007	26.05	26.62	25.95	26.49
2500	NASDAQ	GIFI	Tue, Mar 13, 2007	27.19	27.47	26.05	26.14
2499	NASDAQ	GIFI	Mon, Mar 12, 2007	26.62	27.19	26.08	27.19
2498	NASDAQ	GIFI	Fri, Mar 9, 2007	27.24	27.24	26.52	26.87
2497	NASDAQ	GIFI	Thu, Mar 8, 2007	27.41	27.41	26.90	27.12
2496	NASDAQ	GIFI	Wed, Mar 7, 2007	27.20	27.39	26.84	27.10
2495	NASDAQ	GIFI	Tue, Mar 6, 2007	27.55	27.55	27.00	27.12
2494	NASDAQ	GIFI	Mon, Mar 5, 2007	26.67	27.47	26.22	27.04
2493	NASDAQ	GIFI	Fri, Mar 2, 2007	32.80	33.50	26.00	26.84
2492	NASDAQ	GIFI	Thu, Mar 1, 2007	34.10	36.17	33.98	35.94
2491	NASDAQ	GIFI	Wed, Feb 28, 2007	34.00	34.65	33.50	34.26
2490	NASDAQ	GIFI	Tue, Feb 27, 2007	34.95	35.13	33.37	33.85
2489	NASDAQ	GIFI	Mon, Feb 26, 2007	35.34	35.40	34.92	35.22
2488	NASDAQ	GIFI	Fri, Feb 23, 2007	35.30	35.37	34.88	35.09
2487	NASDAQ	GIFI	Thu, Feb 22, 2007	35.24	35.44	34.92	35.19
2486	NASDAQ	GIFI	Wed, Feb 21, 2007	35.00	35.55	34.72	35.27
2485	NASDAQ	GIFI	Tue, Feb 20, 2007	34.42	35.19	33.97	34.99
2484	NASDAQ	GIFI	Fri, Feb 16, 2007	34.90	34.90	34.10	34.59
2483	NASDAQ	GIFI	Thu, Feb 15, 2007	33.85	35.75	33.85	34.86
2482	NASDAQ	GIFI	Wed, Feb 14, 2007	36.90	36.90	33.38	33.60
2481	NASDAQ	GIFI	Tue, Feb 13, 2007	37.50	37.99	37.01	37.99
2480	NASDAQ	GIFI	Mon, Feb 12, 2007	36.74	37.17	36.29	36.78
2479	NASDAQ	GIFI	Fri, Feb 9, 2007	37.18	37.26	36.36	36.57
2478	NASDAQ	GIFI	Thu, Feb 8, 2007	37.32	37.40	36.57	37.02
2477	NASDAQ	GIFI	Wed, Feb 7, 2007	37.30	37.51	36.90	37.24
2476	NASDAQ	GIFI	Tue, Feb 6, 2007	36.68	37.27	36.54	37.18
2475	NASDAQ	GIFI	Mon, Feb 5, 2007	36.43	37.06	36.37	36.38
2474	NASDAQ	GIFI	Fri, Feb 2, 2007	36.99	37.22	36.56	36.56
2473	NASDAQ	GIFI	Thu, Feb 1, 2007	36.08	36.93	36.08	36.90
2472	NASDAQ	GIFI	Wed, Jan 31, 2007	36.50	36.58	34.85	36.28
2471	NASDAQ	GIFI	Tue, Jan 30, 2007	35.15	36.47	34.36	36.45
2470	NASDAQ	GIFI	Mon, Jan 29, 2007	34.93	35.15	34.40	34.73
2469	NASDAQ	GIFI	Fri, Jan 26, 2007	34.23	35.05	34.12	34.96
2468	NASDAQ	GIFI	Thu, Jan 25, 2007	34.97	35.07	33.80	34.04
2467	NASDAQ	GIFI	Wed, Jan 24, 2007	35.20	35.34	34.78	34.96
2466	NASDAQ	GIFI	Tue, Jan 23, 2007	34.17	35.35	34.13	35.24
2465	NASDAQ	GIFI	Mon, Jan 22, 2007	34.42	34.67	33.92	33.96
2464	NASDAQ	GIFI	Fri, Jan 19, 2007	32.92	34.06	32.85	34.04
2463	NASDAQ	GIFI	Thu, Jan 18, 2007	33.49	34.04	32.64	32.68
2462	NASDAQ	GIFI	Wed, Jan 17, 2007	33.33	34.27	33.27	33.46
2461	NASDAQ	GIFI	Tue, Jan 16, 2007	33.60	33.60	33.10	33.46
2460	NASDAQ	GIFI	Fri, Jan 12, 2007	32.55	33.57	32.55	33.20
2459	NASDAQ	GIFI	Thu, Jan 11, 2007	33.11	33.49	32.10	32.55
2458	NASDAQ	GIFI	Wed, Jan 10, 2007	32.94	33.41	32.78	33.25
2457	NASDAQ	GIFI	Tue, Jan 9, 2007	33.91	33.91	32.44	33.08
2456	NASDAQ	GIFI	Mon, Jan 8, 2007	34.80	34.80	33.68	34.03
2455	NASDAQ	GIFI	Fri, Jan 5, 2007	34.74	35.00	33.51	34.61
2454	NASDAQ	GIFI	Thu, Jan 4, 2007	34.52	35.05	34.36	34.76
2453	NASDAQ	GIFI	Wed, Jan 3, 2007	36.60	36.60	34.32	34.98
2452	NASDAQ	GIFI	Fri, Dec 29, 2006	37.34	37.44	36.66	36.90
2451	NASDAQ	GIFI	Thu, Dec 28, 2006	37.91	38.36	37.33	37.52
2450	NASDAQ	GIFI	Wed, Dec 27, 2006	36.58	38.19	36.58	37.98
2449	NASDAQ	GIFI	Tue, Dec 26, 2006	37.54	37.89	36.43	36.48
2448	NASDAQ	GIFI	Fri, Dec 22, 2006	37.40	37.96	37.10	37.54
2447	NASDAQ	GIFI	Thu, Dec 21, 2006	38.75	38.79	37.11	37.36
2446	NASDAQ	GIFI	Wed, Dec 20, 2006	37.48	39.26	37.48	38.65
2445	NASDAQ	GIFI	Tue, Dec 19, 2006	36.88	37.67	36.63	37.27
2444	NASDAQ	GIFI	Mon, Dec 18, 2006	38.27	38.86	37.28	37.39
2443	NASDAQ	GIFI	Fri, Dec 15, 2006	39.18	39.30	38.30	38.35
2442	NASDAQ	GIFI	Thu, Dec 14, 2006	39.50	40.24	39.01	39.18
2441	NASDAQ	GIFI	Wed, Dec 13, 2006	38.30	39.50	37.30	39.34
2440	NASDAQ	GIFI	Tue, Dec 12, 2006	38.36	38.98	38.00	38.18
2439	NASDAQ	GIFI	Mon, Dec 11, 2006	39.42	39.42	38.11	38.37
2438	NASDAQ	GIFI	Fri, Dec 8, 2006	38.63	39.48	38.40	39.40
2437	NASDAQ	GIFI	Thu, Dec 7, 2006	38.83	39.18	38.01	38.53
2436	NASDAQ	GIFI	Wed, Dec 6, 2006	36.76	39.49	36.12	38.97
2435	NASDAQ	GIFI	Tue, Dec 5, 2006	38.90	39.06	38.05	38.23
2434	NASDAQ	GIFI	Mon, Dec 4, 2006	39.63	39.63	38.05	38.90
2433	NASDAQ	GIFI	Fri, Dec 1, 2006	37.80	39.98	36.77	39.24
2432	NASDAQ	GIFI	Thu, Nov 30, 2006	35.55	37.70	35.07	37.63
2431	NASDAQ	GIFI	Wed, Nov 29, 2006	33.28	35.60	33.28	35.47
2430	NASDAQ	GIFI	Tue, Nov 28, 2006	32.67	33.33	32.57	33.29
2429	NASDAQ	GIFI	Mon, Nov 27, 2006	33.92	34.15	32.59	32.62
2428	NASDAQ	GIFI	Fri, Nov 24, 2006	33.70	33.99	33.33	33.94
2427	NASDAQ	GIFI	Wed, Nov 22, 2006	33.81	34.25	33.51	33.80
2426	NASDAQ	GIFI	Tue, Nov 21, 2006	33.30	34.05	33.17	34.02
2425	NASDAQ	GIFI	Mon, Nov 20, 2006	32.95	33.42	32.60	33.33
2424	NASDAQ	GIFI	Fri, Nov 17, 2006	32.50	33.05	32.34	32.91
2423	NASDAQ	GIFI	Thu, Nov 16, 2006	34.25	34.25	32.52	32.60
2422	NASDAQ	GIFI	Wed, Nov 15, 2006	33.53	34.25	33.09	34.00
2421	NASDAQ	GIFI	Tue, Nov 14, 2006	33.83	33.92	33.02	33.47
2420	NASDAQ	GIFI	Mon, Nov 13, 2006	32.68	33.67	32.09	33.50
2419	NASDAQ	GIFI	Fri, Nov 10, 2006	32.41	32.86	32.39	32.62
2418	NASDAQ	GIFI	Thu, Nov 9, 2006	32.37	33.00	32.37	32.76
2417	NASDAQ	GIFI	Wed, Nov 8, 2006	32.22	33.00	31.77	32.99
2416	NASDAQ	GIFI	Tue, Nov 7, 2006	32.68	33.36	32.47	32.62
2415	NASDAQ	GIFI	Mon, Nov 6, 2006	32.16	33.08	32.16	32.76
2414	NASDAQ	GIFI	Fri, Nov 3, 2006	31.10	32.25	31.10	32.05
2413	NASDAQ	GIFI	Thu, Nov 2, 2006	31.40	32.20	30.47	32.02
2412	NASDAQ	GIFI	Wed, Nov 1, 2006	32.10	32.96	31.00	31.67
2411	NASDAQ	GIFI	Tue, Oct 31, 2006	29.50	29.52	28.39	29.42
2410	NASDAQ	GIFI	Mon, Oct 30, 2006	28.86	29.64	27.75	29.50
2409	NASDAQ	GIFI	Fri, Oct 27, 2006	29.32	29.85	28.91	29.09
2408	NASDAQ	GIFI	Thu, Oct 26, 2006	29.94	29.95	29.13	29.50
2407	NASDAQ	GIFI	Wed, Oct 25, 2006	29.41	29.90	29.12	29.90
2406	NASDAQ	GIFI	Tue, Oct 24, 2006	28.14	29.40	27.95	29.40
2405	NASDAQ	GIFI	Mon, Oct 23, 2006	27.77	28.35	27.21	28.00
2404	NASDAQ	GIFI	Fri, Oct 20, 2006	28.48	28.48	27.66	27.87
2403	NASDAQ	GIFI	Thu, Oct 19, 2006	27.96	28.45	27.63	28.29
2402	NASDAQ	GIFI	Wed, Oct 18, 2006	27.97	28.63	27.54	27.98
2401	NASDAQ	GIFI	Tue, Oct 17, 2006	27.46	28.04	27.46	27.90
2400	NASDAQ	GIFI	Mon, Oct 16, 2006	27.47	28.04	27.35	28.00
2399	NASDAQ	GIFI	Fri, Oct 13, 2006	27.30	27.85	26.73	27.56
2398	NASDAQ	GIFI	Thu, Oct 12, 2006	25.83	27.35	25.75	27.20
2397	NASDAQ	GIFI	Wed, Oct 11, 2006	26.12	26.24	25.59	25.60
2396	NASDAQ	GIFI	Tue, Oct 10, 2006	24.92	26.49	24.92	26.12
2395	NASDAQ	GIFI	Mon, Oct 9, 2006	25.19	25.35	24.80	24.95
2394	NASDAQ	GIFI	Fri, Oct 6, 2006	25.70	25.70	24.74	25.14
2393	NASDAQ	GIFI	Thu, Oct 5, 2006	24.56	26.00	23.97	25.89
2392	NASDAQ	GIFI	Wed, Oct 4, 2006	23.51	24.71	23.20	24.32
2391	NASDAQ	GIFI	Tue, Oct 3, 2006	24.45	25.43	23.34	23.50
2390	NASDAQ	GIFI	Mon, Oct 2, 2006	26.11	26.24	24.53	24.72
2389	NASDAQ	GIFI	Fri, Sep 29, 2006	25.65	26.69	25.42	26.09
2388	NASDAQ	GIFI	Thu, Sep 28, 2006	24.30	25.92	24.30	25.69
2387	NASDAQ	GIFI	Wed, Sep 27, 2006	22.66	24.61	22.03	24.43
2386	NASDAQ	GIFI	Tue, Sep 26, 2006	22.47	22.82	22.16	22.59
2385	NASDAQ	GIFI	Mon, Sep 25, 2006	22.52	22.76	21.77	22.51
2384	NASDAQ	GIFI	Fri, Sep 22, 2006	23.80	23.91	22.01	22.61
2383	NASDAQ	GIFI	Thu, Sep 21, 2006	24.16	24.51	23.67	23.80
2382	NASDAQ	GIFI	Wed, Sep 20, 2006	25.30	25.66	23.87	24.08
2381	NASDAQ	GIFI	Tue, Sep 19, 2006	25.44	26.30	25.20	25.40
2380	NASDAQ	GIFI	Mon, Sep 18, 2006	24.60	25.30	24.37	25.18
2379	NASDAQ	GIFI	Fri, Sep 15, 2006	24.57	24.78	23.86	24.56
2378	NASDAQ	GIFI	Thu, Sep 14, 2006	24.95	25.08	24.12	24.51
2377	NASDAQ	GIFI	Wed, Sep 13, 2006	24.64	25.25	24.28	25.07
2376	NASDAQ	GIFI	Tue, Sep 12, 2006	24.59	25.09	24.11	24.42
2375	NASDAQ	GIFI	Mon, Sep 11, 2006	26.75	26.85	24.57	24.65
2374	NASDAQ	GIFI	Fri, Sep 8, 2006	26.49	27.36	26.41	27.00
2373	NASDAQ	GIFI	Thu, Sep 7, 2006	27.50	27.75	26.39	26.51
2372	NASDAQ	GIFI	Wed, Sep 6, 2006	28.27	28.41	27.42	27.53
2371	NASDAQ	GIFI	Tue, Sep 5, 2006	27.07	28.67	27.07	28.45
2370	NASDAQ	GIFI	Fri, Sep 1, 2006	27.30	27.66	26.81	27.19
2369	NASDAQ	GIFI	Thu, Aug 31, 2006	27.62	28.00	27.06	27.07
2368	NASDAQ	GIFI	Wed, Aug 30, 2006	27.39	28.31	27.39	27.80
2367	NASDAQ	GIFI	Tue, Aug 29, 2006	27.83	27.83	27.00	27.33
2366	NASDAQ	GIFI	Mon, Aug 28, 2006	27.05	27.99	26.98	27.49
2365	NASDAQ	GIFI	Fri, Aug 25, 2006	27.66	27.89	27.19	27.27
2364	NASDAQ	GIFI	Thu, Aug 24, 2006	26.58	27.92	26.58	27.57
2363	NASDAQ	GIFI	Wed, Aug 23, 2006	27.50	27.52	26.14	26.63
2362	NASDAQ	GIFI	Tue, Aug 22, 2006	27.40	27.65	27.18	27.49
2361	NASDAQ	GIFI	Mon, Aug 21, 2006	27.71	27.71	27.33	27.45
2360	NASDAQ	GIFI	Fri, Aug 18, 2006	27.48	27.84	27.10	27.54
2359	NASDAQ	GIFI	Thu, Aug 17, 2006	27.39	27.95	27.24	27.28
2358	NASDAQ	GIFI	Wed, Aug 16, 2006	27.75	28.34	27.75	27.78
2357	NASDAQ	GIFI	Tue, Aug 15, 2006	27.69	28.13	27.40	27.90
2356	NASDAQ	GIFI	Mon, Aug 14, 2006	26.57	27.54	26.57	27.48
2355	NASDAQ	GIFI	Fri, Aug 11, 2006	26.54	26.75	26.38	26.60
2354	NASDAQ	GIFI	Thu, Aug 10, 2006	26.22	26.60	25.94	26.58
2353	NASDAQ	GIFI	Wed, Aug 9, 2006	25.70	26.65	25.53	26.40
2352	NASDAQ	GIFI	Tue, Aug 8, 2006	25.20	27.15	25.20	25.66
2351	NASDAQ	GIFI	Mon, Aug 7, 2006	23.54	25.25	23.54	25.22
2350	NASDAQ	GIFI	Fri, Aug 4, 2006	24.92	25.72	23.57	23.85
2349	NASDAQ	GIFI	Thu, Aug 3, 2006	24.68	25.14	24.30	24.92
2348	NASDAQ	GIFI	Wed, Aug 2, 2006	24.90	25.12	24.53	24.95
2347	NASDAQ	GIFI	Tue, Aug 1, 2006	24.76	26.05	24.76	24.84
2346	NASDAQ	GIFI	Mon, Jul 31, 2006	24.19	25.49	23.92	24.81
2345	NASDAQ	GIFI	Fri, Jul 28, 2006	22.88	24.50	22.88	24.21
2344	NASDAQ	GIFI	Thu, Jul 27, 2006	24.00	24.41	22.92	22.92
2343	NASDAQ	GIFI	Wed, Jul 26, 2006	21.00	24.27	21.00	23.56
2342	NASDAQ	GIFI	Tue, Jul 25, 2006	18.27	19.69	18.18	19.50
2341	NASDAQ	GIFI	Mon, Jul 24, 2006	18.00	18.33	17.65	18.33
2340	NASDAQ	GIFI	Fri, Jul 21, 2006	18.04	18.04	17.50	17.80
2339	NASDAQ	GIFI	Thu, Jul 20, 2006	19.24	19.29	18.00	18.04
2338	NASDAQ	GIFI	Wed, Jul 19, 2006	18.60	19.34	18.55	19.27
2337	NASDAQ	GIFI	Tue, Jul 18, 2006	18.37	18.85	18.12	18.55
2336	NASDAQ	GIFI	Mon, Jul 17, 2006	18.84	19.17	18.30	18.31
2335	NASDAQ	GIFI	Fri, Jul 14, 2006	19.32	19.49	18.63	18.91
2334	NASDAQ	GIFI	Thu, Jul 13, 2006	19.49	19.71	19.15	19.23
2333	NASDAQ	GIFI	Wed, Jul 12, 2006	19.64	19.73	19.45	19.50
2332	NASDAQ	GIFI	Tue, Jul 11, 2006	19.71	19.83	19.26	19.67
2331	NASDAQ	GIFI	Mon, Jul 10, 2006	19.61	19.97	19.52	19.72
2330	NASDAQ	GIFI	Fri, Jul 7, 2006	19.76	19.85	19.36	19.58
2329	NASDAQ	GIFI	Thu, Jul 6, 2006	19.92	19.97	19.70	19.79
2328	NASDAQ	GIFI	Wed, Jul 5, 2006	20.06	20.19	19.54	20.00
2327	NASDAQ	GIFI	Mon, Jul 3, 2006	19.97	20.21	19.97	20.20
2326	NASDAQ	GIFI	Fri, Jun 30, 2006	19.38	20.25	19.36	20.04
2325	NASDAQ	GIFI	Thu, Jun 29, 2006	19.41	19.88	19.03	19.36
2324	NASDAQ	GIFI	Wed, Jun 28, 2006	19.16	19.58	19.09	19.36
2323	NASDAQ	GIFI	Tue, Jun 27, 2006	19.81	19.85	19.03	19.05
2322	NASDAQ	GIFI	Mon, Jun 26, 2006	19.50	19.84	19.05	19.80
2321	NASDAQ	GIFI	Fri, Jun 23, 2006	19.15	19.54	18.96	19.43
2320	NASDAQ	GIFI	Thu, Jun 22, 2006	19.41	19.41	18.98	19.01
2319	NASDAQ	GIFI	Wed, Jun 21, 2006	18.09	19.54	18.05	19.32
2318	NASDAQ	GIFI	Tue, Jun 20, 2006	18.40	18.40	18.00	18.07
2317	NASDAQ	GIFI	Mon, Jun 19, 2006	19.48	19.48	18.20	18.28
2316	NASDAQ	GIFI	Fri, Jun 16, 2006	19.88	20.02	19.20	19.48
2315	NASDAQ	GIFI	Thu, Jun 15, 2006	19.46	20.00	19.43	19.97
2314	NASDAQ	GIFI	Wed, Jun 14, 2006	19.73	19.81	19.41	19.60
2313	NASDAQ	GIFI	Tue, Jun 13, 2006	20.02	20.45	19.61	19.69
2312	NASDAQ	GIFI	Mon, Jun 12, 2006	20.34	20.34	19.77	19.94
2311	NASDAQ	GIFI	Fri, Jun 9, 2006	20.73	21.29	20.06	20.39
2310	NASDAQ	GIFI	Thu, Jun 8, 2006	20.81	20.81	19.73	20.69
2309	NASDAQ	GIFI	Wed, Jun 7, 2006	22.12	22.34	20.90	20.95
2308	NASDAQ	GIFI	Tue, Jun 6, 2006	21.74	22.38	21.38	22.22
2307	NASDAQ	GIFI	Mon, Jun 5, 2006	22.68	22.80	21.60	21.74
2306	NASDAQ	GIFI	Fri, Jun 2, 2006	22.75	22.82	22.25	22.59
2305	NASDAQ	GIFI	Thu, Jun 1, 2006	22.86	22.86	22.19	22.64
2304	NASDAQ	GIFI	Wed, May 31, 2006	22.79	23.13	22.53	22.93
2303	NASDAQ	GIFI	Tue, May 30, 2006	22.76	23.12	22.47	22.53
2302	NASDAQ	GIFI	Fri, May 26, 2006	22.78	23.00	22.34	22.71
2301	NASDAQ	GIFI	Thu, May 25, 2006	22.36	22.83	22.25	22.57
2300	NASDAQ	GIFI	Wed, May 24, 2006	22.06	22.62	21.88	22.13
2299	NASDAQ	GIFI	Tue, May 23, 2006	22.00	22.79	21.84	22.13
2298	NASDAQ	GIFI	Mon, May 22, 2006	21.89	21.93	21.15	21.81
2297	NASDAQ	GIFI	Fri, May 19, 2006	22.01	22.58	21.88	22.10
2296	NASDAQ	GIFI	Thu, May 18, 2006	23.05	23.20	22.08	22.15
2295	NASDAQ	GIFI	Wed, May 17, 2006	23.25	23.28	22.70	23.04
2294	NASDAQ	GIFI	Tue, May 16, 2006	23.67	23.67	23.02	23.30
2293	NASDAQ	GIFI	Mon, May 15, 2006	23.82	23.91	23.43	23.51
2292	NASDAQ	GIFI	Fri, May 12, 2006	24.31	24.64	23.61	24.00
2291	NASDAQ	GIFI	Thu, May 11, 2006	24.30	24.64	24.25	24.30
2290	NASDAQ	GIFI	Wed, May 10, 2006	24.51	24.64	24.01	24.25
2289	NASDAQ	GIFI	Tue, May 9, 2006	24.10	24.89	24.00	24.63
2288	NASDAQ	GIFI	Mon, May 8, 2006	23.97	24.34	23.60	24.03
2287	NASDAQ	GIFI	Fri, May 5, 2006	23.23	24.36	23.23	24.13
2286	NASDAQ	GIFI	Thu, May 4, 2006	22.96	23.23	22.79	23.14
2285	NASDAQ	GIFI	Wed, May 3, 2006	23.79	24.23	22.87	23.06
2284	NASDAQ	GIFI	Tue, May 2, 2006	23.61	24.53	23.32	23.90
2283	NASDAQ	GIFI	Mon, May 1, 2006	24.36	24.58	23.26	23.30
2282	NASDAQ	GIFI	Fri, Apr 28, 2006	24.12	24.93	23.26	24.36
2281	NASDAQ	GIFI	Thu, Apr 27, 2006	24.90	24.90	23.39	24.08
2280	NASDAQ	GIFI	Wed, Apr 26, 2006	24.54	26.07	24.54	25.06
2279	NASDAQ	GIFI	Tue, Apr 25, 2006	24.56	24.91	23.71	24.40
2278	NASDAQ	GIFI	Mon, Apr 24, 2006	23.81	24.57	23.81	24.26
2277	NASDAQ	GIFI	Fri, Apr 21, 2006	25.06	25.06	23.99	24.63
2276	NASDAQ	GIFI	Thu, Apr 20, 2006	24.91	24.96	24.38	24.77
2275	NASDAQ	GIFI	Wed, Apr 19, 2006	24.38	25.16	24.10	25.07
2274	NASDAQ	GIFI	Tue, Apr 18, 2006	23.91	24.48	23.76	24.44
2273	NASDAQ	GIFI	Mon, Apr 17, 2006	23.32	23.77	22.98	23.68
2272	NASDAQ	GIFI	Thu, Apr 13, 2006	23.01	23.23	22.82	23.19
2271	NASDAQ	GIFI	Wed, Apr 12, 2006	23.43	23.53	23.02	23.15
2270	NASDAQ	GIFI	Tue, Apr 11, 2006	23.83	24.00	23.28	23.38
2269	NASDAQ	GIFI	Mon, Apr 10, 2006	23.50	23.98	23.50	23.83
2268	NASDAQ	GIFI	Fri, Apr 7, 2006	24.05	24.05	23.33	23.62
2267	NASDAQ	GIFI	Thu, Apr 6, 2006	24.37	24.45	23.69	24.08
2266	NASDAQ	GIFI	Wed, Apr 5, 2006	23.82	24.28	23.67	24.19
2265	NASDAQ	GIFI	Tue, Apr 4, 2006	23.52	24.12	23.29	23.95
2264	NASDAQ	GIFI	Mon, Apr 3, 2006	23.74	23.84	23.13	23.55
2263	NASDAQ	GIFI	Fri, Mar 31, 2006	23.36	23.75	23.35	23.67
2262	NASDAQ	GIFI	Thu, Mar 30, 2006	23.73	23.95	23.43	23.58
2261	NASDAQ	GIFI	Wed, Mar 29, 2006	23.22	23.93	23.22	23.76
2260	NASDAQ	GIFI	Tue, Mar 28, 2006	23.35	23.50	22.90	23.13
2259	NASDAQ	GIFI	Mon, Mar 27, 2006	23.20	23.50	22.96	23.40
2258	NASDAQ	GIFI	Fri, Mar 24, 2006	22.95	23.35	22.80	23.35
2257	NASDAQ	GIFI	Thu, Mar 23, 2006	22.24	22.91	22.13	22.91
2256	NASDAQ	GIFI	Wed, Mar 22, 2006	21.99	22.24	21.72	22.15
2255	NASDAQ	GIFI	Tue, Mar 21, 2006	22.14	22.19	21.95	21.99
2254	NASDAQ	GIFI	Mon, Mar 20, 2006	22.21	22.38	22.00	22.28
2253	NASDAQ	GIFI	Fri, Mar 17, 2006	22.26	22.38	21.93	22.22
2252	NASDAQ	GIFI	Thu, Mar 16, 2006	22.36	22.61	21.87	22.24
2251	NASDAQ	GIFI	Wed, Mar 15, 2006	22.18	22.62	21.97	22.36
2250	NASDAQ	GIFI	Tue, Mar 14, 2006	22.32	22.49	21.65	22.19
2249	NASDAQ	GIFI	Mon, Mar 13, 2006	22.35	22.65	22.10	22.21
2248	NASDAQ	GIFI	Fri, Mar 10, 2006	21.97	22.45	21.61	22.25
2247	NASDAQ	GIFI	Thu, Mar 9, 2006	22.34	22.50	21.95	22.08
2246	NASDAQ	GIFI	Wed, Mar 8, 2006	22.07	22.31	21.80	22.15
2245	NASDAQ	GIFI	Tue, Mar 7, 2006	22.50	22.50	22.00	22.14
2244	NASDAQ	GIFI	Mon, Mar 6, 2006	22.70	22.87	22.20	22.47
2243	NASDAQ	GIFI	Fri, Mar 3, 2006	23.02	23.39	22.65	22.73
2242	NASDAQ	GIFI	Thu, Mar 2, 2006	22.95	23.36	22.77	23.09
2241	NASDAQ	GIFI	Wed, Mar 1, 2006	22.74	22.97	22.07	22.87
2240	NASDAQ	GIFI	Tue, Feb 28, 2006	23.29	23.56	22.54	22.73
2239	NASDAQ	GIFI	Mon, Feb 27, 2006	23.18	23.70	23.01	23.31
2238	NASDAQ	GIFI	Fri, Feb 24, 2006	23.67	23.86	23.19	23.58
2237	NASDAQ	GIFI	Thu, Feb 23, 2006	23.65	23.94	23.12	23.43
2236	NASDAQ	GIFI	Wed, Feb 22, 2006	23.34	23.74	23.11	23.60
2235	NASDAQ	GIFI	Tue, Feb 21, 2006	23.70	24.10	23.32	23.46
2234	NASDAQ	GIFI	Fri, Feb 17, 2006	23.21	23.68	23.11	23.39
2233	NASDAQ	GIFI	Thu, Feb 16, 2006	23.10	23.13	22.57	22.90
2232	NASDAQ	GIFI	Wed, Feb 15, 2006	23.24	23.31	22.53	22.98
2231	NASDAQ	GIFI	Tue, Feb 14, 2006	23.05	23.63	22.43	23.00
2230	NASDAQ	GIFI	Mon, Feb 13, 2006	23.93	24.00	23.05	23.09
2229	NASDAQ	GIFI	Fri, Feb 10, 2006	24.31	24.39	23.90	24.00
2228	NASDAQ	GIFI	Thu, Feb 9, 2006	24.69	25.41	24.17	24.25
2227	NASDAQ	GIFI	Wed, Feb 8, 2006	24.84	24.84	24.13	24.62
2226	NASDAQ	GIFI	Tue, Feb 7, 2006	25.09	25.32	24.20	24.76
2225	NASDAQ	GIFI	Mon, Feb 6, 2006	25.18	25.89	24.65	25.15
2224	NASDAQ	GIFI	Fri, Feb 3, 2006	26.13	26.30	25.40	25.40
2223	NASDAQ	GIFI	Thu, Feb 2, 2006	27.13	27.22	25.55	26.51
2222	NASDAQ	GIFI	Wed, Feb 1, 2006	26.01	27.15	25.50	26.80
2221	NASDAQ	GIFI	Tue, Jan 31, 2006	27.10	28.03	26.69	28.03
2220	NASDAQ	GIFI	Mon, Jan 30, 2006	26.25	27.05	26.25	27.00
2219	NASDAQ	GIFI	Fri, Jan 27, 2006	26.65	27.04	26.24	26.54
2218	NASDAQ	GIFI	Thu, Jan 26, 2006	26.72	26.79	25.88	26.37
2217	NASDAQ	GIFI	Wed, Jan 25, 2006	27.25	27.37	26.11	26.56
2216	NASDAQ	GIFI	Tue, Jan 24, 2006	27.02	27.36	26.82	26.93
2215	NASDAQ	GIFI	Mon, Jan 23, 2006	26.31	27.37	26.31	27.06
2214	NASDAQ	GIFI	Fri, Jan 20, 2006	26.33	26.55	25.77	26.27
2213	NASDAQ	GIFI	Thu, Jan 19, 2006	25.48	26.58	25.43	25.94
2212	NASDAQ	GIFI	Wed, Jan 18, 2006	25.46	25.64	25.41	25.50
2211	NASDAQ	GIFI	Tue, Jan 17, 2006	25.33	25.79	25.33	25.58
2210	NASDAQ	GIFI	Fri, Jan 13, 2006	25.17	25.80	25.11	25.52
2209	NASDAQ	GIFI	Thu, Jan 12, 2006	25.50	25.52	24.91	25.00
2208	NASDAQ	GIFI	Wed, Jan 11, 2006	25.09	25.51	24.63	25.46
2207	NASDAQ	GIFI	Tue, Jan 10, 2006	25.03	25.29	24.97	25.19
2206	NASDAQ	GIFI	Mon, Jan 9, 2006	24.76	25.30	24.50	25.09
2205	NASDAQ	GIFI	Fri, Jan 6, 2006	25.14	25.14	24.44	24.70
2204	NASDAQ	GIFI	Thu, Jan 5, 2006	24.91	25.25	24.78	24.97
2203	NASDAQ	GIFI	Wed, Jan 4, 2006	24.94	25.17	24.57	25.05
2202	NASDAQ	GIFI	Tue, Jan 3, 2006	24.23	25.14	24.23	25.14
2201	NASDAQ	GIFI	Fri, Dec 30, 2005	24.20	24.73	24.01	24.31
2200	NASDAQ	GIFI	Thu, Dec 29, 2005	24.47	24.70	24.01	24.33
2199	NASDAQ	GIFI	Wed, Dec 28, 2005	23.41	24.84	23.01	24.68
2198	NASDAQ	GIFI	Tue, Dec 27, 2005	24.26	24.37	22.92	23.10
2197	NASDAQ	GIFI	Fri, Dec 23, 2005	24.86	24.86	24.29	24.42
2196	NASDAQ	GIFI	Thu, Dec 22, 2005	24.87	25.15	24.39	25.01
2195	NASDAQ	GIFI	Wed, Dec 21, 2005	24.31	24.95	23.91	24.48
2194	NASDAQ	GIFI	Tue, Dec 20, 2005	24.48	24.63	23.92	24.11
2193	NASDAQ	GIFI	Mon, Dec 19, 2005	25.34	25.34	23.86	24.33
2192	NASDAQ	GIFI	Fri, Dec 16, 2005	24.94	25.72	24.64	25.23
2191	NASDAQ	GIFI	Thu, Dec 15, 2005	25.29	25.37	24.75	25.07
2190	NASDAQ	GIFI	Wed, Dec 14, 2005	24.94	25.45	24.68	25.32
2189	NASDAQ	GIFI	Tue, Dec 13, 2005	24.82	25.24	24.80	25.09
2188	NASDAQ	GIFI	Mon, Dec 12, 2005	25.39	25.55	24.78	24.91
2187	NASDAQ	GIFI	Fri, Dec 9, 2005	24.88	25.35	24.85	25.35
2186	NASDAQ	GIFI	Thu, Dec 8, 2005	24.92	25.16	24.30	24.88
2185	NASDAQ	GIFI	Wed, Dec 7, 2005	25.61	25.80	24.90	24.97
2184	NASDAQ	GIFI	Tue, Dec 6, 2005	25.68	25.83	25.42	25.78
2183	NASDAQ	GIFI	Mon, Dec 5, 2005	25.53	25.63	25.35	25.56
2182	NASDAQ	GIFI	Fri, Dec 2, 2005	25.54	25.73	25.31	25.55
2181	NASDAQ	GIFI	Thu, Dec 1, 2005	24.70	25.63	24.70	25.30
2180	NASDAQ	GIFI	Wed, Nov 30, 2005	24.71	25.13	24.56	24.85
2179	NASDAQ	GIFI	Tue, Nov 29, 2005	25.08	25.57	24.44	24.56
2178	NASDAQ	GIFI	Mon, Nov 28, 2005	25.70	25.72	25.06	25.14
2177	NASDAQ	GIFI	Fri, Nov 25, 2005	25.72	25.72	25.45	25.72
2176	NASDAQ	GIFI	Wed, Nov 23, 2005	25.70	25.77	25.45	25.63
2175	NASDAQ	GIFI	Tue, Nov 22, 2005	25.33	25.70	25.33	25.63
2174	NASDAQ	GIFI	Mon, Nov 21, 2005	25.92	25.92	25.43	25.65
2173	NASDAQ	GIFI	Fri, Nov 18, 2005	25.93	25.93	25.41	25.60
2172	NASDAQ	GIFI	Thu, Nov 17, 2005	25.45	25.80	25.31	25.57
2171	NASDAQ	GIFI	Wed, Nov 16, 2005	25.17	25.25	24.80	25.20
2170	NASDAQ	GIFI	Tue, Nov 15, 2005	25.24	25.77	24.91	24.98
2169	NASDAQ	GIFI	Mon, Nov 14, 2005	24.76	25.18	24.71	25.16
2168	NASDAQ	GIFI	Fri, Nov 11, 2005	24.72	24.88	24.25	24.51
2167	NASDAQ	GIFI	Thu, Nov 10, 2005	25.51	25.52	24.55	24.72
2166	NASDAQ	GIFI	Wed, Nov 9, 2005	25.88	26.74	25.52	25.70
2165	NASDAQ	GIFI	Tue, Nov 8, 2005	26.50	26.50	25.49	25.76
2164	NASDAQ	GIFI	Mon, Nov 7, 2005	27.52	27.52	26.11	26.49
2163	NASDAQ	GIFI	Fri, Nov 4, 2005	28.24	28.24	27.17	27.38
2162	NASDAQ	GIFI	Thu, Nov 3, 2005	27.41	28.15	27.29	27.96
2161	NASDAQ	GIFI	Wed, Nov 2, 2005	26.26	27.52	26.26	27.45
2160	NASDAQ	GIFI	Tue, Nov 1, 2005	26.59	26.82	26.25	26.37
2159	NASDAQ	GIFI	Mon, Oct 31, 2005	26.57	27.06	26.44	26.76
2158	NASDAQ	GIFI	Fri, Oct 28, 2005	26.51	27.22	26.37	26.70
2157	NASDAQ	GIFI	Thu, Oct 27, 2005	27.86	27.91	26.50	26.51
2156	NASDAQ	GIFI	Wed, Oct 26, 2005	27.05	28.00	26.15	28.00
2155	NASDAQ	GIFI	Tue, Oct 25, 2005	27.87	28.44	27.84	28.32
2154	NASDAQ	GIFI	Mon, Oct 24, 2005	27.19	27.79	26.90	27.76
2153	NASDAQ	GIFI	Fri, Oct 21, 2005	26.35	27.66	26.15	27.05
2152	NASDAQ	GIFI	Thu, Oct 20, 2005	27.35	27.35	26.23	26.54
2151	NASDAQ	GIFI	Wed, Oct 19, 2005	26.82	27.50	26.44	27.38
2150	NASDAQ	GIFI	Tue, Oct 18, 2005	26.38	27.00	26.25	26.77
2149	NASDAQ	GIFI	Mon, Oct 17, 2005	26.00	26.51	26.00	26.33
2148	NASDAQ	GIFI	Fri, Oct 14, 2005	25.71	26.17	25.60	25.85
2147	NASDAQ	GIFI	Thu, Oct 13, 2005	25.91	25.95	24.16	25.37
2146	NASDAQ	GIFI	Wed, Oct 12, 2005	27.23	27.23	25.76	25.99
2145	NASDAQ	GIFI	Tue, Oct 11, 2005	26.81	27.46	26.66	27.23
2144	NASDAQ	GIFI	Mon, Oct 10, 2005	28.19	28.19	26.65	26.74
2143	NASDAQ	GIFI	Fri, Oct 7, 2005	27.11	27.98	26.93	27.75
2142	NASDAQ	GIFI	Thu, Oct 6, 2005	27.17	27.54	26.19	27.12
2141	NASDAQ	GIFI	Wed, Oct 5, 2005	28.78	28.98	27.03	27.31
2140	NASDAQ	GIFI	Tue, Oct 4, 2005	30.10	30.10	28.51	28.62
2139	NASDAQ	GIFI	Mon, Oct 3, 2005	29.47	30.30	29.31	30.00
2138	NASDAQ	GIFI	Fri, Sep 30, 2005	29.03	29.10	28.42	28.75
2137	NASDAQ	GIFI	Thu, Sep 29, 2005	29.00	29.14	28.41	29.10
2136	NASDAQ	GIFI	Wed, Sep 28, 2005	27.99	29.00	27.99	28.90
2135	NASDAQ	GIFI	Tue, Sep 27, 2005	28.62	28.62	27.32	27.99
2134	NASDAQ	GIFI	Mon, Sep 26, 2005	26.51	28.68	26.43	28.42
2133	NASDAQ	GIFI	Fri, Sep 23, 2005	27.07	27.19	26.43	26.49
2132	NASDAQ	GIFI	Thu, Sep 22, 2005	27.03	27.46	26.26	27.00
2131	NASDAQ	GIFI	Wed, Sep 21, 2005	26.06	27.36	26.06	26.70
2130	NASDAQ	GIFI	Tue, Sep 20, 2005	27.46	27.46	25.33	25.96
2129	NASDAQ	GIFI	Mon, Sep 19, 2005	26.71	27.25	26.71	26.99
2128	NASDAQ	GIFI	Fri, Sep 16, 2005	26.52	26.63	26.39	26.60
2127	NASDAQ	GIFI	Thu, Sep 15, 2005	25.79	26.72	25.79	26.36
2126	NASDAQ	GIFI	Wed, Sep 14, 2005	26.29	26.39	25.60	25.92
2125	NASDAQ	GIFI	Tue, Sep 13, 2005	26.25	26.71	26.01	26.11
2124	NASDAQ	GIFI	Mon, Sep 12, 2005	26.83	26.83	26.00	26.40
2123	NASDAQ	GIFI	Fri, Sep 9, 2005	25.63	26.76	25.37	26.76
2122	NASDAQ	GIFI	Thu, Sep 8, 2005	26.64	26.64	25.68	25.74
2121	NASDAQ	GIFI	Wed, Sep 7, 2005	27.00	27.07	26.70	26.70
2120	NASDAQ	GIFI	Tue, Sep 6, 2005	26.71	27.50	26.71	26.95
2119	NASDAQ	GIFI	Fri, Sep 2, 2005	27.07	27.07	26.45	26.71
2118	NASDAQ	GIFI	Thu, Sep 1, 2005	27.28	27.75	26.00	26.94
2117	NASDAQ	GIFI	Wed, Aug 31, 2005	24.88	27.38	24.85	27.00
2116	NASDAQ	GIFI	Tue, Aug 30, 2005	24.20	24.94	24.20	24.90
2115	NASDAQ	GIFI	Mon, Aug 29, 2005	24.16	24.43	23.10	24.23
2114	NASDAQ	GIFI	Fri, Aug 26, 2005	23.94	24.09	23.90	24.01
2113	NASDAQ	GIFI	Thu, Aug 25, 2005	24.05	24.15	23.97	24.09
2112	NASDAQ	GIFI	Wed, Aug 24, 2005	23.78	24.08	23.74	24.07
2111	NASDAQ	GIFI	Tue, Aug 23, 2005	23.23	23.31	23.01	23.31
2110	NASDAQ	GIFI	Mon, Aug 22, 2005	23.29	23.36	23.00	23.14
2109	NASDAQ	GIFI	Fri, Aug 19, 2005	23.50	23.58	23.31	23.48
2108	NASDAQ	GIFI	Thu, Aug 18, 2005	23.49	23.77	23.10	23.47
2107	NASDAQ	GIFI	Wed, Aug 17, 2005	23.93	23.93	23.37	23.59
2106	NASDAQ	GIFI	Tue, Aug 16, 2005	23.86	24.13	23.65	23.85
2105	NASDAQ	GIFI	Mon, Aug 15, 2005	23.75	23.82	23.35	23.81
2104	NASDAQ	GIFI	Fri, Aug 12, 2005	23.22	23.88	23.11	23.69
2103	NASDAQ	GIFI	Thu, Aug 11, 2005	22.98	23.72	22.82	23.64
2102	NASDAQ	GIFI	Wed, Aug 10, 2005	22.41	23.45	22.22	23.07
2101	NASDAQ	GIFI	Tue, Aug 9, 2005	22.34	22.54	22.25	22.35
2100	NASDAQ	GIFI	Mon, Aug 8, 2005	22.36	22.66	22.24	22.24
2099	NASDAQ	GIFI	Fri, Aug 5, 2005	22.90	23.33	22.21	22.21
2098	NASDAQ	GIFI	Thu, Aug 4, 2005	23.23	23.37	22.89	22.99
2097	NASDAQ	GIFI	Wed, Aug 3, 2005	23.10	23.66	23.09	23.31
2096	NASDAQ	GIFI	Tue, Aug 2, 2005	23.07	23.53	22.91	23.22
2095	NASDAQ	GIFI	Mon, Aug 1, 2005	22.35	23.29	22.35	22.87
2094	NASDAQ	GIFI	Fri, Jul 29, 2005	23.69	23.72	21.84	22.09
2093	NASDAQ	GIFI	Thu, Jul 28, 2005	22.72	23.70	22.72	23.56
2092	NASDAQ	GIFI	Wed, Jul 27, 2005	22.99	23.12	22.66	23.00
2091	NASDAQ	GIFI	Tue, Jul 26, 2005	22.89	23.25	22.64	22.94
2090	NASDAQ	GIFI	Mon, Jul 25, 2005	22.87	23.50	22.83	23.05
2089	NASDAQ	GIFI	Fri, Jul 22, 2005	21.69	23.32	21.63	23.12
2088	NASDAQ	GIFI	Thu, Jul 21, 2005	22.24	22.49	21.29	21.58
2087	NASDAQ	GIFI	Wed, Jul 20, 2005	21.46	22.46	21.46	22.29
2086	NASDAQ	GIFI	Tue, Jul 19, 2005	21.00	21.58	20.50	21.53
2085	NASDAQ	GIFI	Mon, Jul 18, 2005	20.89	21.28	20.67	20.95
2084	NASDAQ	GIFI	Fri, Jul 15, 2005	20.74	21.12	20.65	20.75
2083	NASDAQ	GIFI	Thu, Jul 14, 2005	20.88	21.37	20.19	21.05
2082	NASDAQ	GIFI	Wed, Jul 13, 2005	21.68	21.93	20.56	20.72
2081	NASDAQ	GIFI	Tue, Jul 12, 2005	22.00	22.00	21.70	21.85
2080	NASDAQ	GIFI	Mon, Jul 11, 2005	22.00	22.05	21.68	21.99
2079	NASDAQ	GIFI	Fri, Jul 8, 2005	22.00	22.05	21.89	22.05
2078	NASDAQ	GIFI	Thu, Jul 7, 2005	21.22	21.92	21.20	21.92
2077	NASDAQ	GIFI	Wed, Jul 6, 2005	21.15	21.95	20.98	21.83
2076	NASDAQ	GIFI	Tue, Jul 5, 2005	20.03	21.05	20.03	21.03
2075	NASDAQ	GIFI	Fri, Jul 1, 2005	20.00	20.18	19.96	20.10
2074	NASDAQ	GIFI	Thu, Jun 30, 2005	20.16	20.16	19.75	19.88
2073	NASDAQ	GIFI	Wed, Jun 29, 2005	20.11	20.50	20.05	20.26
2072	NASDAQ	GIFI	Tue, Jun 28, 2005	20.30	20.98	20.00	20.35
2071	NASDAQ	GIFI	Mon, Jun 27, 2005	19.95	20.59	19.95	20.22
2070	NASDAQ	GIFI	Fri, Jun 24, 2005	21.06	21.06	19.98	20.00
2069	NASDAQ	GIFI	Thu, Jun 23, 2005	20.78	21.06	20.78	20.88
2068	NASDAQ	GIFI	Wed, Jun 22, 2005	20.70	20.94	20.65	20.94
2067	NASDAQ	GIFI	Tue, Jun 21, 2005	20.72	20.92	20.70	20.75
2066	NASDAQ	GIFI	Mon, Jun 20, 2005	20.88	21.20	20.75	20.82
2065	NASDAQ	GIFI	Fri, Jun 17, 2005	21.07	21.28	20.77	21.14
2064	NASDAQ	GIFI	Thu, Jun 16, 2005	20.77	21.06	20.55	21.02
2063	NASDAQ	GIFI	Wed, Jun 15, 2005	20.99	21.16	20.39	20.74
2062	NASDAQ	GIFI	Tue, Jun 14, 2005	21.46	21.71	21.02	21.36
2061	NASDAQ	GIFI	Mon, Jun 13, 2005	21.00	21.75	20.78	21.75
2060	NASDAQ	GIFI	Fri, Jun 10, 2005	20.95	21.10	20.55	21.00
2059	NASDAQ	GIFI	Thu, Jun 9, 2005	20.50	20.81	20.07	20.79
2058	NASDAQ	GIFI	Wed, Jun 8, 2005	20.49	20.75	20.33	20.50
2057	NASDAQ	GIFI	Tue, Jun 7, 2005	21.00	21.15	20.42	20.62
2056	NASDAQ	GIFI	Mon, Jun 6, 2005	20.50	21.06	20.36	20.86
2055	NASDAQ	GIFI	Fri, Jun 3, 2005	20.64	20.81	20.14	20.73
2054	NASDAQ	GIFI	Thu, Jun 2, 2005	20.12	20.73	20.11	20.72
2053	NASDAQ	GIFI	Wed, Jun 1, 2005	19.93	20.32	19.89	20.27
2052	NASDAQ	GIFI	Tue, May 31, 2005	19.95	20.10	19.53	20.10
2051	NASDAQ	GIFI	Fri, May 27, 2005	20.39	20.39	19.76	20.00
2050	NASDAQ	GIFI	Thu, May 26, 2005	19.99	20.32	19.99	20.27
2049	NASDAQ	GIFI	Wed, May 25, 2005	19.46	20.74	19.15	20.15
2048	NASDAQ	GIFI	Tue, May 24, 2005	19.51	19.72	19.38	19.53
2047	NASDAQ	GIFI	Mon, May 23, 2005	20.10	20.15	19.50	19.51
2046	NASDAQ	GIFI	Fri, May 20, 2005	20.73	20.73	20.17	20.56
2045	NASDAQ	GIFI	Thu, May 19, 2005	19.65	20.86	19.65	20.68
2044	NASDAQ	GIFI	Wed, May 18, 2005	18.64	19.62	18.40	19.61
2043	NASDAQ	GIFI	Tue, May 17, 2005	18.80	18.80	17.75	18.33
2042	NASDAQ	GIFI	Mon, May 16, 2005	19.34	19.35	18.61	18.80
2041	NASDAQ	GIFI	Fri, May 13, 2005	19.82	19.87	18.74	19.18
2040	NASDAQ	GIFI	Thu, May 12, 2005	20.38	20.38	19.85	19.96
2039	NASDAQ	GIFI	Wed, May 11, 2005	20.99	21.01	19.50	20.27
2038	NASDAQ	GIFI	Tue, May 10, 2005	22.30	22.30	20.81	20.82
2037	NASDAQ	GIFI	Mon, May 9, 2005	21.56	22.30	21.56	22.30
2036	NASDAQ	GIFI	Fri, May 6, 2005	22.29	22.30	21.52	21.68
2035	NASDAQ	GIFI	Thu, May 5, 2005	22.27	22.27	21.91	22.19
2034	NASDAQ	GIFI	Wed, May 4, 2005	21.59	22.10	21.38	22.10
2033	NASDAQ	GIFI	Tue, May 3, 2005	21.04	21.88	20.88	21.42
2032	NASDAQ	GIFI	Mon, May 2, 2005	20.89	21.33	20.76	21.33
2031	NASDAQ	GIFI	Fri, Apr 29, 2005	21.00	21.12	20.45	21.04
2030	NASDAQ	GIFI	Thu, Apr 28, 2005	21.92	21.92	21.08	21.08
2029	NASDAQ	GIFI	Wed, Apr 27, 2005	22.27	22.67	21.97	22.00
2028	NASDAQ	GIFI	Tue, Apr 26, 2005	22.60	22.79	22.01	22.11
2027	NASDAQ	GIFI	Mon, Apr 25, 2005	22.51	23.35	22.40	22.73
2026	NASDAQ	GIFI	Fri, Apr 22, 2005	23.19	23.23	21.95	22.27
2025	NASDAQ	GIFI	Thu, Apr 21, 2005	22.17	23.73	22.13	23.01
2024	NASDAQ	GIFI	Wed, Apr 20, 2005	22.58	22.61	21.99	22.18
2023	NASDAQ	GIFI	Tue, Apr 19, 2005	22.66	23.04	21.78	22.36
2022	NASDAQ	GIFI	Mon, Apr 18, 2005	21.78	23.43	21.75	22.66
2021	NASDAQ	GIFI	Fri, Apr 15, 2005	22.66	23.40	21.90	21.93
2020	NASDAQ	GIFI	Thu, Apr 14, 2005	22.60	22.60	21.91	22.50
2019	NASDAQ	GIFI	Wed, Apr 13, 2005	23.88	24.02	22.76	22.80
2018	NASDAQ	GIFI	Tue, Apr 12, 2005	23.60	24.09	23.49	23.98
2017	NASDAQ	GIFI	Mon, Apr 11, 2005	22.98	23.99	22.71	23.91
2016	NASDAQ	GIFI	Fri, Apr 8, 2005	23.98	23.98	22.90	22.95
2015	NASDAQ	GIFI	Thu, Apr 7, 2005	24.50	24.68	23.65	23.80
2014	NASDAQ	GIFI	Wed, Apr 6, 2005	24.54	24.60	24.33	24.35
2013	NASDAQ	GIFI	Tue, Apr 5, 2005	23.81	24.55	23.26	24.51
2012	NASDAQ	GIFI	Mon, Apr 4, 2005	23.31	24.05	23.18	23.63
2011	NASDAQ	GIFI	Fri, Apr 1, 2005	23.31	24.16	22.91	23.17
2010	NASDAQ	GIFI	Thu, Mar 31, 2005	23.56	23.70	23.18	23.46
2009	NASDAQ	GIFI	Wed, Mar 30, 2005	23.58	23.59	23.25	23.44
2008	NASDAQ	GIFI	Tue, Mar 29, 2005	23.72	23.87	23.17	23.37
2007	NASDAQ	GIFI	Mon, Mar 28, 2005	24.17	24.26	23.51	23.55
2006	NASDAQ	GIFI	Thu, Mar 24, 2005	24.31	24.45	24.31	24.32
2005	NASDAQ	GIFI	Wed, Mar 23, 2005	24.00	24.25	23.98	24.15
2004	NASDAQ	GIFI	Tue, Mar 22, 2005	23.70	24.35	23.70	24.21
2003	NASDAQ	GIFI	Mon, Mar 21, 2005	24.24	24.52	23.82	24.06
2002	NASDAQ	GIFI	Fri, Mar 18, 2005	24.79	24.79	23.71	24.63
2001	NASDAQ	GIFI	Thu, Mar 17, 2005	23.75	24.35	23.60	24.35
2000	NASDAQ	GIFI	Wed, Mar 16, 2005	24.12	24.12	22.98	23.41
1999	NASDAQ	GIFI	Tue, Mar 15, 2005	24.30	24.92	24.14	24.20
1998	NASDAQ	GIFI	Mon, Mar 14, 2005	24.81	24.85	23.35	24.04
1997	NASDAQ	GIFI	Fri, Mar 11, 2005	25.00	25.08	24.90	24.95
1996	NASDAQ	GIFI	Thu, Mar 10, 2005	24.90	25.31	24.70	25.00
1995	NASDAQ	GIFI	Wed, Mar 9, 2005	24.80	25.05	24.80	24.96
1994	NASDAQ	GIFI	Tue, Mar 8, 2005	24.62	24.99	24.62	24.99
1993	NASDAQ	GIFI	Mon, Mar 7, 2005	25.28	25.28	24.61	24.88
1992	NASDAQ	GIFI	Fri, Mar 4, 2005	24.75	25.73	24.75	25.27
1991	NASDAQ	GIFI	Thu, Mar 3, 2005	24.15	25.25	24.15	25.12
1990	NASDAQ	GIFI	Wed, Mar 2, 2005	24.21	24.50	24.11	24.25
1989	NASDAQ	GIFI	Tue, Mar 1, 2005	24.50	24.50	23.95	24.30
1988	NASDAQ	GIFI	Mon, Feb 28, 2005	23.36	24.50	23.17	24.07
1987	NASDAQ	GIFI	Fri, Feb 25, 2005	23.13	23.75	23.12	23.55
1986	NASDAQ	GIFI	Thu, Feb 24, 2005	23.09	23.28	22.90	23.28
1985	NASDAQ	GIFI	Wed, Feb 23, 2005	22.35	23.12	22.25	23.08
1984	NASDAQ	GIFI	Tue, Feb 22, 2005	22.00	22.33	21.99	22.25
1983	NASDAQ	GIFI	Fri, Feb 18, 2005	23.40	23.40	22.17	22.17
1982	NASDAQ	GIFI	Thu, Feb 17, 2005	23.70	24.04	23.02	23.13
1981	NASDAQ	GIFI	Wed, Feb 16, 2005	23.98	24.05	23.68	23.81
1980	NASDAQ	GIFI	Tue, Feb 15, 2005	24.08	24.49	24.06	24.17
1979	NASDAQ	GIFI	Mon, Feb 14, 2005	24.05	24.69	24.05	24.41
1978	NASDAQ	GIFI	Fri, Feb 11, 2005	23.28	24.25	23.26	24.15
1977	NASDAQ	GIFI	Thu, Feb 10, 2005	23.53	24.05	23.53	23.73
1976	NASDAQ	GIFI	Wed, Feb 9, 2005	24.12	24.12	23.06	23.28
1975	NASDAQ	GIFI	Tue, Feb 8, 2005	24.14	24.14	23.50	23.60
1974	NASDAQ	GIFI	Mon, Feb 7, 2005	23.00	24.15	22.98	23.88
1973	NASDAQ	GIFI	Fri, Feb 4, 2005	22.79	22.87	22.51	22.79
1972	NASDAQ	GIFI	Thu, Feb 3, 2005	22.71	22.82	22.32	22.70
1971	NASDAQ	GIFI	Wed, Feb 2, 2005	21.60	23.00	21.60	22.15
1970	NASDAQ	GIFI	Tue, Feb 1, 2005	22.30	22.42	21.58	21.66
1969	NASDAQ	GIFI	Mon, Jan 31, 2005	22.00	22.33	21.77	22.30
1968	NASDAQ	GIFI	Fri, Jan 28, 2005	22.13	22.20	21.73	21.95
1967	NASDAQ	GIFI	Thu, Jan 27, 2005	22.97	23.00	22.31	22.49
1966	NASDAQ	GIFI	Wed, Jan 26, 2005	22.48	23.11	22.28	23.05
1965	NASDAQ	GIFI	Tue, Jan 25, 2005	22.41	22.81	22.09	22.41
1964	NASDAQ	GIFI	Mon, Jan 24, 2005	22.15	22.45	21.88	22.41
1963	NASDAQ	GIFI	Fri, Jan 21, 2005	21.88	22.69	21.88	22.41
1962	NASDAQ	GIFI	Thu, Jan 20, 2005	23.18	23.18	21.99	22.15
1961	NASDAQ	GIFI	Wed, Jan 19, 2005	22.32	23.63	22.32	23.24
1960	NASDAQ	GIFI	Tue, Jan 18, 2005	21.61	23.00	21.61	22.96
1959	NASDAQ	GIFI	Fri, Jan 14, 2005	21.60	21.74	21.60	21.69
1958	NASDAQ	GIFI	Thu, Jan 13, 2005	22.14	22.14	21.60	21.60
1957	NASDAQ	GIFI	Wed, Jan 12, 2005	21.60	21.78	21.60	21.78
1956	NASDAQ	GIFI	Tue, Jan 11, 2005	21.60	21.76	21.60	21.60
1955	NASDAQ	GIFI	Mon, Jan 10, 2005	22.01	22.01	21.60	21.61
1954	NASDAQ	GIFI	Fri, Jan 7, 2005	21.60	21.88	21.60	21.73
1953	NASDAQ	GIFI	Thu, Jan 6, 2005	21.65	22.09	21.44	21.69
1952	NASDAQ	GIFI	Wed, Jan 5, 2005	21.44	22.15	21.44	21.50
1951	NASDAQ	GIFI	Tue, Jan 4, 2005	21.60	21.95	21.60	21.95
1950	NASDAQ	GIFI	Mon, Jan 3, 2005	21.75	21.83	21.60	21.65
1949	NASDAQ	GIFI	Fri, Dec 31, 2004	22.28	22.28	21.66	21.83
1948	NASDAQ	GIFI	Thu, Dec 30, 2004	22.63	22.79	22.30	22.30
1947	NASDAQ	GIFI	Wed, Dec 29, 2004	22.78	22.78	22.66	22.69
1946	NASDAQ	GIFI	Tue, Dec 28, 2004	21.75	22.76	21.75	22.56
1945	NASDAQ	GIFI	Mon, Dec 27, 2004	22.13	22.13	21.27	21.81
1944	NASDAQ	GIFI	Thu, Dec 23, 2004	21.87	22.16	21.82	22.00
1943	NASDAQ	GIFI	Wed, Dec 22, 2004	22.78	22.78	21.98	22.00
1942	NASDAQ	GIFI	Tue, Dec 21, 2004	21.97	22.73	21.97	22.61
1941	NASDAQ	GIFI	Mon, Dec 20, 2004	22.38	22.67	22.08	22.25
1940	NASDAQ	GIFI	Fri, Dec 17, 2004	22.60	22.60	22.08	22.51
1939	NASDAQ	GIFI	Thu, Dec 16, 2004	22.19	22.66	22.12	22.57
1938	NASDAQ	GIFI	Wed, Dec 15, 2004	22.31	22.57	21.83	22.28
1937	NASDAQ	GIFI	Tue, Dec 14, 2004	21.92	22.51	21.92	22.48
1936	NASDAQ	GIFI	Mon, Dec 13, 2004	21.85	22.00	21.83	21.85
1935	NASDAQ	GIFI	Fri, Dec 10, 2004	22.37	22.37	21.60	21.85
1934	NASDAQ	GIFI	Thu, Dec 9, 2004	21.48	22.24	21.36	22.24
1933	NASDAQ	GIFI	Wed, Dec 8, 2004	22.00	22.01	21.52	21.78
1932	NASDAQ	GIFI	Tue, Dec 7, 2004	22.18	22.35	21.79	22.10
1931	NASDAQ	GIFI	Mon, Dec 6, 2004	22.45	22.82	22.10	22.50
1930	NASDAQ	GIFI	Fri, Dec 3, 2004	22.35	22.45	22.00	22.43
1929	NASDAQ	GIFI	Thu, Dec 2, 2004	21.78	22.22	21.67	22.02
1928	NASDAQ	GIFI	Wed, Dec 1, 2004	21.27	21.93	21.27	21.93
1927	NASDAQ	GIFI	Tue, Nov 30, 2004	21.56	21.92	21.09	21.27
1926	NASDAQ	GIFI	Mon, Nov 29, 2004	21.09	21.57	21.09	21.50
1925	NASDAQ	GIFI	Fri, Nov 26, 2004	21.04	21.11	20.84	20.94
1924	NASDAQ	GIFI	Wed, Nov 24, 2004	21.25	21.25	20.86	20.89
1923	NASDAQ	GIFI	Tue, Nov 23, 2004	20.86	21.88	20.62	21.25
1922	NASDAQ	GIFI	Mon, Nov 22, 2004	20.55	20.75	20.28	20.75
1921	NASDAQ	GIFI	Fri, Nov 19, 2004	19.22	20.57	19.13	20.30
1920	NASDAQ	GIFI	Thu, Nov 18, 2004	19.40	19.50	19.32	19.43
1919	NASDAQ	GIFI	Wed, Nov 17, 2004	19.30	19.68	19.30	19.55
1918	NASDAQ	GIFI	Tue, Nov 16, 2004	19.33	19.82	19.12	19.13
1917	NASDAQ	GIFI	Mon, Nov 15, 2004	19.52	19.83	19.10	19.79
1916	NASDAQ	GIFI	Fri, Nov 12, 2004	19.09	19.79	19.09	19.68
1915	NASDAQ	GIFI	Thu, Nov 11, 2004	19.30	19.33	18.90	19.08
1914	NASDAQ	GIFI	Wed, Nov 10, 2004	19.02	19.36	18.76	19.27
1913	NASDAQ	GIFI	Tue, Nov 9, 2004	18.53	19.31	17.91	19.12
1912	NASDAQ	GIFI	Mon, Nov 8, 2004	19.80	19.89	18.50	18.69
1911	NASDAQ	GIFI	Fri, Nov 5, 2004	19.00	19.98	19.00	19.68
1910	NASDAQ	GIFI	Thu, Nov 4, 2004	19.21	19.85	19.18	19.54
1909	NASDAQ	GIFI	Wed, Nov 3, 2004	19.29	19.61	19.01	19.21
1908	NASDAQ	GIFI	Tue, Nov 2, 2004	19.61	19.80	18.94	19.39
1907	NASDAQ	GIFI	Mon, Nov 1, 2004	19.56	20.40	18.50	19.68
1906	NASDAQ	GIFI	Fri, Oct 29, 2004	20.02	20.46	19.63	20.46
1905	NASDAQ	GIFI	Thu, Oct 28, 2004	21.48	21.67	20.04	20.20
1904	NASDAQ	GIFI	Wed, Oct 27, 2004	24.65	24.67	20.81	21.60
1903	NASDAQ	GIFI	Tue, Oct 26, 2004	24.23	24.43	24.02	24.24
1902	NASDAQ	GIFI	Mon, Oct 25, 2004	24.37	24.74	24.15	24.47
1901	NASDAQ	GIFI	Fri, Oct 22, 2004	24.19	25.00	23.91	24.58
1900	NASDAQ	GIFI	Thu, Oct 21, 2004	23.11	24.22	23.07	24.00
1899	NASDAQ	GIFI	Wed, Oct 20, 2004	22.30	23.04	22.30	23.04
1898	NASDAQ	GIFI	Tue, Oct 19, 2004	23.00	23.21	22.15	22.15
1897	NASDAQ	GIFI	Mon, Oct 18, 2004	23.35	23.35	22.76	23.09
1896	NASDAQ	GIFI	Fri, Oct 15, 2004	22.33	23.54	22.33	23.29
1895	NASDAQ	GIFI	Thu, Oct 14, 2004	22.32	22.64	22.25	22.45
1894	NASDAQ	GIFI	Wed, Oct 13, 2004	23.04	24.00	22.79	22.94
1893	NASDAQ	GIFI	Tue, Oct 12, 2004	24.08	24.45	23.45	23.45
1892	NASDAQ	GIFI	Mon, Oct 11, 2004	23.84	24.06	23.43	24.06
1891	NASDAQ	GIFI	Fri, Oct 8, 2004	24.38	24.38	23.09	23.76
1890	NASDAQ	GIFI	Thu, Oct 7, 2004	24.71	24.88	24.05	24.29
1889	NASDAQ	GIFI	Wed, Oct 6, 2004	24.02	24.84	24.02	24.55
1888	NASDAQ	GIFI	Tue, Oct 5, 2004	22.94	24.05	22.94	24.01
1887	NASDAQ	GIFI	Mon, Oct 4, 2004	22.87	23.46	22.50	23.08
1886	NASDAQ	GIFI	Fri, Oct 1, 2004	22.31	23.35	22.27	23.07
1885	NASDAQ	GIFI	Thu, Sep 30, 2004	21.53	22.30	21.29	22.30
1884	NASDAQ	GIFI	Wed, Sep 29, 2004	22.22	22.22	21.33	21.37
1883	NASDAQ	GIFI	Tue, Sep 28, 2004	21.25	22.05	21.25	21.95
1882	NASDAQ	GIFI	Mon, Sep 27, 2004	21.62	21.75	21.32	21.41
1881	NASDAQ	GIFI	Fri, Sep 24, 2004	20.42	21.56	20.42	21.32
1880	NASDAQ	GIFI	Thu, Sep 23, 2004	20.29	20.72	20.14	20.38
1879	NASDAQ	GIFI	Wed, Sep 22, 2004	20.35	20.46	20.05	20.34
1878	NASDAQ	GIFI	Tue, Sep 21, 2004	20.50	20.55	20.25	20.45
1877	NASDAQ	GIFI	Mon, Sep 20, 2004	20.55	20.55	20.25	20.44
1876	NASDAQ	GIFI	Fri, Sep 17, 2004	19.75	20.87	19.75	20.36
1875	NASDAQ	GIFI	Thu, Sep 16, 2004	20.00	20.10	19.26	19.50
1874	NASDAQ	GIFI	Wed, Sep 15, 2004	19.97	20.26	19.71	20.00
1873	NASDAQ	GIFI	Tue, Sep 14, 2004	20.04	20.25	19.97	20.03
1872	NASDAQ	GIFI	Mon, Sep 13, 2004	19.15	20.45	19.15	20.14
1871	NASDAQ	GIFI	Fri, Sep 10, 2004	19.80	19.85	19.26	19.66
1870	NASDAQ	GIFI	Thu, Sep 9, 2004	19.87	20.01	19.45	19.66
1869	NASDAQ	GIFI	Wed, Sep 8, 2004	19.75	20.14	19.74	19.74
1868	NASDAQ	GIFI	Tue, Sep 7, 2004	20.13	20.13	19.55	19.73
1867	NASDAQ	GIFI	Fri, Sep 3, 2004	20.53	20.58	19.81	19.93
1866	NASDAQ	GIFI	Thu, Sep 2, 2004	20.45	20.60	20.19	20.55
1865	NASDAQ	GIFI	Wed, Sep 1, 2004	20.09	20.94	19.99	20.40
1864	NASDAQ	GIFI	Tue, Aug 31, 2004	20.02	20.14	19.96	19.96
1863	NASDAQ	GIFI	Mon, Aug 30, 2004	20.12	20.15	19.84	20.02
1862	NASDAQ	GIFI	Fri, Aug 27, 2004	20.06	20.06	19.83	19.98
1861	NASDAQ	GIFI	Thu, Aug 26, 2004	19.77	20.05	19.61	19.90
1860	NASDAQ	GIFI	Wed, Aug 25, 2004	19.35	20.11	19.25	19.65
1859	NASDAQ	GIFI	Tue, Aug 24, 2004	19.68	19.92	19.01	19.35
1858	NASDAQ	GIFI	Mon, Aug 23, 2004	19.00	20.45	18.86	19.73
1857	NASDAQ	GIFI	Fri, Aug 20, 2004	18.61	19.32	18.51	18.99
1856	NASDAQ	GIFI	Thu, Aug 19, 2004	18.66	18.66	18.42	18.49
1855	NASDAQ	GIFI	Wed, Aug 18, 2004	18.62	18.79	18.46	18.60
1854	NASDAQ	GIFI	Tue, Aug 17, 2004	20.10	20.14	18.40	18.43
1853	NASDAQ	GIFI	Mon, Aug 16, 2004	19.73	20.13	19.56	19.91
1852	NASDAQ	GIFI	Fri, Aug 13, 2004	19.93	19.93	19.38	19.61
1851	NASDAQ	GIFI	Thu, Aug 12, 2004	19.71	20.09	19.27	19.70
1850	NASDAQ	GIFI	Wed, Aug 11, 2004	20.34	20.34	19.71	19.78
1849	NASDAQ	GIFI	Tue, Aug 10, 2004	20.50	21.00	20.17	20.40
1848	NASDAQ	GIFI	Mon, Aug 9, 2004	19.99	20.84	19.84	20.37
1847	NASDAQ	GIFI	Fri, Aug 6, 2004	20.26	20.60	19.78	20.00
1846	NASDAQ	GIFI	Thu, Aug 5, 2004	20.25	20.84	19.81	20.55
1845	NASDAQ	GIFI	Wed, Aug 4, 2004	20.43	20.69	19.80	20.40
1844	NASDAQ	GIFI	Tue, Aug 3, 2004	19.83	20.35	19.80	20.26
1843	NASDAQ	GIFI	Mon, Aug 2, 2004	20.00	20.26	19.60	20.06
1842	NASDAQ	GIFI	Fri, Jul 30, 2004	20.00	20.26	19.82	20.13
1841	NASDAQ	GIFI	Thu, Jul 29, 2004	21.47	21.47	19.60	19.99
1840	NASDAQ	GIFI	Wed, Jul 28, 2004	23.00	23.00	20.92	20.92
1839	NASDAQ	GIFI	Tue, Jul 27, 2004	22.66	22.97	21.72	22.89
1838	NASDAQ	GIFI	Mon, Jul 26, 2004	23.32	23.32	22.28	22.52
1837	NASDAQ	GIFI	Fri, Jul 23, 2004	23.20	23.74	22.99	23.00
1836	NASDAQ	GIFI	Thu, Jul 22, 2004	23.00	23.63	22.75	23.01
1835	NASDAQ	GIFI	Wed, Jul 21, 2004	23.50	23.60	22.51	22.76
1834	NASDAQ	GIFI	Tue, Jul 20, 2004	23.75	23.75	23.04	23.21
1833	NASDAQ	GIFI	Mon, Jul 19, 2004	23.25	23.75	22.56	23.54
1832	NASDAQ	GIFI	Fri, Jul 16, 2004	23.06	23.28	22.88	23.13
1831	NASDAQ	GIFI	Thu, Jul 15, 2004	22.99	23.30	22.77	23.16
1830	NASDAQ	GIFI	Wed, Jul 14, 2004	22.00	22.91	22.00	22.75
1829	NASDAQ	GIFI	Tue, Jul 13, 2004	21.75	22.45	21.75	22.02
1828	NASDAQ	GIFI	Mon, Jul 12, 2004	21.45	22.44	21.45	22.37
1827	NASDAQ	GIFI	Fri, Jul 9, 2004	21.75	22.19	21.51	21.52
1826	NASDAQ	GIFI	Thu, Jul 8, 2004	22.26	22.89	21.75	21.95
1825	NASDAQ	GIFI	Wed, Jul 7, 2004	22.59	22.98	21.90	22.89
1824	NASDAQ	GIFI	Tue, Jul 6, 2004	21.78	22.95	21.78	22.31
1823	NASDAQ	GIFI	Fri, Jul 2, 2004	21.95	22.54	21.50	22.50
1822	NASDAQ	GIFI	Thu, Jul 1, 2004	21.75	22.41	21.74	22.23
1821	NASDAQ	GIFI	Wed, Jun 30, 2004	21.25	21.94	21.25	21.63
1820	NASDAQ	GIFI	Tue, Jun 29, 2004	20.76	21.75	20.76	21.74
1819	NASDAQ	GIFI	Mon, Jun 28, 2004	20.85	21.14	20.55	20.86
1818	NASDAQ	GIFI	Fri, Jun 25, 2004	20.24	21.00	19.94	20.68
1817	NASDAQ	GIFI	Thu, Jun 24, 2004	20.94	20.94	20.00	20.10
1816	NASDAQ	GIFI	Wed, Jun 23, 2004	20.43	20.93	20.16	20.80
1815	NASDAQ	GIFI	Tue, Jun 22, 2004	19.82	20.35	19.62	20.35
1814	NASDAQ	GIFI	Mon, Jun 21, 2004	20.20	20.30	19.81	19.81
1813	NASDAQ	GIFI	Fri, Jun 18, 2004	20.20	20.68	20.15	20.20
1812	NASDAQ	GIFI	Thu, Jun 17, 2004	20.40	20.63	20.10	20.50
1811	NASDAQ	GIFI	Wed, Jun 16, 2004	19.77	20.39	19.77	20.10
1810	NASDAQ	GIFI	Tue, Jun 15, 2004	19.86	20.14	19.58	19.65
1809	NASDAQ	GIFI	Mon, Jun 14, 2004	18.92	20.18	18.92	19.98
1808	NASDAQ	GIFI	Thu, Jun 10, 2004	19.07	19.96	19.07	19.43
1807	NASDAQ	GIFI	Wed, Jun 9, 2004	19.21	20.00	19.21	19.56
1806	NASDAQ	GIFI	Tue, Jun 8, 2004	19.54	20.14	19.36	19.61
1805	NASDAQ	GIFI	Mon, Jun 7, 2004	19.04	19.91	19.04	19.52
1804	NASDAQ	GIFI	Fri, Jun 4, 2004	19.21	19.24	18.71	18.73
1803	NASDAQ	GIFI	Thu, Jun 3, 2004	19.20	19.24	18.57	18.90
1802	NASDAQ	GIFI	Wed, Jun 2, 2004	18.51	19.09	18.51	18.95
1801	NASDAQ	GIFI	Tue, Jun 1, 2004	19.25	19.43	18.50	18.77
1800	NASDAQ	GIFI	Fri, May 28, 2004	19.15	19.35	18.97	19.00
1799	NASDAQ	GIFI	Thu, May 27, 2004	19.01	19.85	18.95	19.02
1798	NASDAQ	GIFI	Wed, May 26, 2004	19.00	19.49	18.63	19.47
1797	NASDAQ	GIFI	Tue, May 25, 2004	18.50	19.08	18.18	18.85
1796	NASDAQ	GIFI	Mon, May 24, 2004	17.93	18.68	17.65	18.66
1795	NASDAQ	GIFI	Fri, May 21, 2004	18.19	18.29	17.35	17.71
1794	NASDAQ	GIFI	Thu, May 20, 2004	19.25	19.25	18.12	18.19
1793	NASDAQ	GIFI	Wed, May 19, 2004	18.91	19.00	18.40	18.54
1792	NASDAQ	GIFI	Tue, May 18, 2004	18.55	18.82	18.22	18.81
1791	NASDAQ	GIFI	Mon, May 17, 2004	19.43	19.43	18.25	18.35
1790	NASDAQ	GIFI	Fri, May 14, 2004	19.25	19.39	18.80	18.82
1789	NASDAQ	GIFI	Thu, May 13, 2004	19.99	19.99	18.87	19.20
1788	NASDAQ	GIFI	Wed, May 12, 2004	19.75	19.75	18.71	19.07
1787	NASDAQ	GIFI	Tue, May 11, 2004	19.69	19.86	19.42	19.65
1786	NASDAQ	GIFI	Mon, May 10, 2004	19.54	19.74	19.19	19.50
1785	NASDAQ	GIFI	Fri, May 7, 2004	20.76	21.07	19.25	19.76
1784	NASDAQ	GIFI	Thu, May 6, 2004	21.87	22.04	20.75	20.77
1783	NASDAQ	GIFI	Wed, May 5, 2004	22.45	22.45	21.70	21.87
1782	NASDAQ	GIFI	Tue, May 4, 2004	22.55	22.73	21.90	22.12
1781	NASDAQ	GIFI	Mon, May 3, 2004	22.80	22.99	22.42	22.60
1780	NASDAQ	GIFI	Fri, Apr 30, 2004	21.91	22.95	21.91	22.54
1779	NASDAQ	GIFI	Thu, Apr 29, 2004	24.45	24.45	21.92	22.16
1778	NASDAQ	GIFI	Wed, Apr 28, 2004	25.24	25.24	23.81	24.10
1777	NASDAQ	GIFI	Tue, Apr 27, 2004	25.19	25.49	24.68	25.01
1776	NASDAQ	GIFI	Mon, Apr 26, 2004	24.50	25.07	24.50	24.69
1775	NASDAQ	GIFI	Fri, Apr 23, 2004	25.19	25.19	24.25	24.82
1774	NASDAQ	GIFI	Thu, Apr 22, 2004	24.25	25.19	24.25	25.00
1773	NASDAQ	GIFI	Wed, Apr 21, 2004	24.50	24.72	24.00	24.26
1772	NASDAQ	GIFI	Tue, Apr 20, 2004	24.53	25.10	24.33	24.89
1771	NASDAQ	GIFI	Mon, Apr 19, 2004	23.20	24.60	23.20	24.55
1770	NASDAQ	GIFI	Fri, Apr 16, 2004	22.08	23.42	21.70	23.35
1769	NASDAQ	GIFI	Thu, Apr 15, 2004	22.40	22.40	21.80	21.91
1768	NASDAQ	GIFI	Wed, Apr 14, 2004	21.52	22.48	21.52	22.17
1767	NASDAQ	GIFI	Tue, Apr 13, 2004	21.88	22.34	21.84	22.06
1766	NASDAQ	GIFI	Mon, Apr 12, 2004	21.00	21.88	20.69	21.88
1765	NASDAQ	GIFI	Thu, Apr 8, 2004	20.60	20.95	20.05	20.25
1764	NASDAQ	GIFI	Wed, Apr 7, 2004	20.50	20.60	20.13	20.56
1763	NASDAQ	GIFI	Tue, Apr 6, 2004	20.37	20.60	20.01	20.39
1762	NASDAQ	GIFI	Mon, Apr 5, 2004	20.45	20.61	19.70	20.18
1761	NASDAQ	GIFI	Fri, Apr 2, 2004	19.75	20.39	19.45	20.00
1760	NASDAQ	GIFI	Thu, Apr 1, 2004	19.90	20.55	19.45	19.50
1759	NASDAQ	GIFI	Wed, Mar 31, 2004	20.31	20.73	19.79	20.34
1758	NASDAQ	GIFI	Tue, Mar 30, 2004	20.00	20.23	19.85	20.02
1757	NASDAQ	GIFI	Mon, Mar 29, 2004	19.64	20.00	19.45	19.83
1756	NASDAQ	GIFI	Fri, Mar 26, 2004	19.00	19.70	19.00	19.64
1755	NASDAQ	GIFI	Thu, Mar 25, 2004	19.70	19.99	18.80	19.23
1754	NASDAQ	GIFI	Wed, Mar 24, 2004	19.75	20.25	19.75	19.96
1753	NASDAQ	GIFI	Tue, Mar 23, 2004	20.25	20.25	19.76	19.99
1752	NASDAQ	GIFI	Mon, Mar 22, 2004	21.30	21.35	19.86	20.10
1751	NASDAQ	GIFI	Fri, Mar 19, 2004	21.90	21.90	21.30	21.49
1750	NASDAQ	GIFI	Thu, Mar 18, 2004	21.75	21.85	21.40	21.43
1749	NASDAQ	GIFI	Wed, Mar 17, 2004	21.60	21.97	21.25	21.75
1748	NASDAQ	GIFI	Tue, Mar 16, 2004	21.50	21.60	21.06	21.54
1747	NASDAQ	GIFI	Mon, Mar 15, 2004	21.54	21.74	21.26	21.40
1746	NASDAQ	GIFI	Fri, Mar 12, 2004	21.45	21.85	21.00	21.76
1745	NASDAQ	GIFI	Thu, Mar 11, 2004	21.48	22.25	21.00	21.01
1744	NASDAQ	GIFI	Wed, Mar 10, 2004	22.03	22.21	21.50	21.67
1743	NASDAQ	GIFI	Tue, Mar 9, 2004	22.10	22.20	21.67	22.01
1742	NASDAQ	GIFI	Mon, Mar 8, 2004	22.00	22.53	21.75	21.92
1741	NASDAQ	GIFI	Fri, Mar 5, 2004	22.25	22.50	21.84	21.86
1740	NASDAQ	GIFI	Thu, Mar 4, 2004	22.30	22.50	22.00	22.44
1739	NASDAQ	GIFI	Wed, Mar 3, 2004	22.25	22.25	21.04	22.25
1738	NASDAQ	GIFI	Tue, Mar 2, 2004	21.90	22.40	21.75	22.00
1737	NASDAQ	GIFI	Mon, Mar 1, 2004	20.60	22.30	20.49	22.14
1736	NASDAQ	GIFI	Fri, Feb 27, 2004	20.10	20.70	20.02	20.19
1735	NASDAQ	GIFI	Thu, Feb 26, 2004	19.90	20.49	19.64	20.21
1734	NASDAQ	GIFI	Wed, Feb 25, 2004	18.95	19.77	18.65	19.77
1733	NASDAQ	GIFI	Tue, Feb 24, 2004	18.99	18.99	18.26	18.68
1732	NASDAQ	GIFI	Mon, Feb 23, 2004	19.62	19.62	18.47	18.47
1731	NASDAQ	GIFI	Fri, Feb 20, 2004	19.55	19.95	19.52	19.52
1730	NASDAQ	GIFI	Thu, Feb 19, 2004	19.46	19.87	19.46	19.56
1729	NASDAQ	GIFI	Wed, Feb 18, 2004	20.23	20.50	19.48	19.60
1728	NASDAQ	GIFI	Tue, Feb 17, 2004	19.95	20.20	19.90	20.17
1727	NASDAQ	GIFI	Fri, Feb 13, 2004	19.80	20.07	19.80	19.85
1726	NASDAQ	GIFI	Thu, Feb 12, 2004	19.25	20.25	19.25	20.10
1725	NASDAQ	GIFI	Wed, Feb 11, 2004	19.53	19.85	18.99	19.84
1724	NASDAQ	GIFI	Tue, Feb 10, 2004	18.95	19.58	18.86	19.33
1723	NASDAQ	GIFI	Mon, Feb 9, 2004	18.75	19.36	18.46	18.88
1722	NASDAQ	GIFI	Fri, Feb 6, 2004	18.00	18.50	17.60	18.50
1721	NASDAQ	GIFI	Thu, Feb 5, 2004	16.75	20.00	16.72	17.46
1720	NASDAQ	GIFI	Wed, Feb 4, 2004	16.50	16.54	16.31	16.36
1719	NASDAQ	GIFI	Tue, Feb 3, 2004	16.52	16.74	16.43	16.43
1718	NASDAQ	GIFI	Mon, Feb 2, 2004	16.37	16.82	16.36	16.50
1717	NASDAQ	GIFI	Fri, Jan 30, 2004	16.80	16.80	16.31	16.31
1716	NASDAQ	GIFI	Thu, Jan 29, 2004	16.52	16.66	16.30	16.66
1715	NASDAQ	GIFI	Wed, Jan 28, 2004	17.16	17.18	16.60	16.60
1714	NASDAQ	GIFI	Tue, Jan 27, 2004	17.09	17.14	16.92	17.00
1713	NASDAQ	GIFI	Mon, Jan 26, 2004	17.00	17.12	16.60	17.05
1712	NASDAQ	GIFI	Fri, Jan 23, 2004	16.42	17.01	16.42	17.00
1711	NASDAQ	GIFI	Thu, Jan 22, 2004	17.00	17.00	16.27	16.31
1710	NASDAQ	GIFI	Wed, Jan 21, 2004	16.75	17.05	16.70	16.87
1709	NASDAQ	GIFI	Tue, Jan 20, 2004	16.40	16.70	16.40	16.70
1708	NASDAQ	GIFI	Fri, Jan 16, 2004	16.56	16.75	16.45	16.50
1707	NASDAQ	GIFI	Thu, Jan 15, 2004	16.99	16.99	16.24	16.43
1706	NASDAQ	GIFI	Wed, Jan 14, 2004	16.75	16.94	16.75	16.89
1705	NASDAQ	GIFI	Tue, Jan 13, 2004	16.59	16.71	16.46	16.70
1704	NASDAQ	GIFI	Mon, Jan 12, 2004	16.51	16.97	16.46	16.47
1703	NASDAQ	GIFI	Fri, Jan 9, 2004	16.52	16.67	16.45	16.45
1702	NASDAQ	GIFI	Thu, Jan 8, 2004	17.21	17.31	16.33	16.60
1701	NASDAQ	GIFI	Wed, Jan 7, 2004	17.60	17.60	17.10	17.19
1700	NASDAQ	GIFI	Tue, Jan 6, 2004	18.08	18.08	17.44	17.44
1699	NASDAQ	GIFI	Mon, Jan 5, 2004	17.47	18.07	17.47	18.00
1698	NASDAQ	GIFI	Fri, Jan 2, 2004	17.47	17.47	17.24	17.31
1697	NASDAQ	GIFI	Wed, Dec 31, 2003	17.85	17.92	17.02	17.03
1696	NASDAQ	GIFI	Tue, Dec 30, 2003	17.49	17.99	17.33	17.97
1695	NASDAQ	GIFI	Mon, Dec 29, 2003	17.44	17.70	16.75	17.56
1694	NASDAQ	GIFI	Fri, Dec 26, 2003	16.94	17.39	16.94	17.39
1693	NASDAQ	GIFI	Wed, Dec 24, 2003	17.29	17.29	16.94	17.24
1692	NASDAQ	GIFI	Tue, Dec 23, 2003	17.06	17.50	17.06	17.20
1691	NASDAQ	GIFI	Mon, Dec 22, 2003	16.99	17.64	16.12	17.64
1690	NASDAQ	GIFI	Fri, Dec 19, 2003	17.10	17.14	16.40	16.99
1689	NASDAQ	GIFI	Thu, Dec 18, 2003	16.11	16.90	15.94	16.90
1688	NASDAQ	GIFI	Wed, Dec 17, 2003	15.95	16.28	15.92	16.12
1687	NASDAQ	GIFI	Tue, Dec 16, 2003	16.57	16.60	16.09	16.16
1686	NASDAQ	GIFI	Mon, Dec 15, 2003	16.95	16.95	16.46	16.62
1685	NASDAQ	GIFI	Fri, Dec 12, 2003	16.86	16.90	16.67	16.86
1684	NASDAQ	GIFI	Thu, Dec 11, 2003	16.56	16.94	16.54	16.69
1683	NASDAQ	GIFI	Wed, Dec 10, 2003	16.54	16.72	16.42	16.50
1682	NASDAQ	GIFI	Tue, Dec 9, 2003	17.15	17.25	16.13	16.45
1681	NASDAQ	GIFI	Mon, Dec 8, 2003	16.52	17.45	16.52	17.04
1680	NASDAQ	GIFI	Fri, Dec 5, 2003	16.75	17.34	16.70	17.10
1679	NASDAQ	GIFI	Thu, Dec 4, 2003	17.80	17.88	16.99	17.16
1678	NASDAQ	GIFI	Wed, Dec 3, 2003	18.02	18.16	17.62	17.80
1677	NASDAQ	GIFI	Tue, Dec 2, 2003	18.40	18.69	18.00	18.03
1676	NASDAQ	GIFI	Mon, Dec 1, 2003	18.00	18.78	17.55	18.77
1675	NASDAQ	GIFI	Fri, Nov 28, 2003	17.90	18.06	17.75	17.80
1674	NASDAQ	GIFI	Wed, Nov 26, 2003	18.19	18.25	17.78	17.80
1673	NASDAQ	GIFI	Tue, Nov 25, 2003	17.77	18.28	17.71	18.06
1672	NASDAQ	GIFI	Mon, Nov 24, 2003	17.38	17.89	17.30	17.62
1671	NASDAQ	GIFI	Fri, Nov 21, 2003	17.29	17.38	17.25	17.38
1670	NASDAQ	GIFI	Thu, Nov 20, 2003	17.12	17.46	17.12	17.25
1669	NASDAQ	GIFI	Wed, Nov 19, 2003	17.01	17.30	17.01	17.30
1668	NASDAQ	GIFI	Tue, Nov 18, 2003	17.39	17.39	17.10	17.10
1667	NASDAQ	GIFI	Mon, Nov 17, 2003	17.21	17.40	17.06	17.30
1666	NASDAQ	GIFI	Fri, Nov 14, 2003	17.25	17.35	17.10	17.17
1665	NASDAQ	GIFI	Thu, Nov 13, 2003	16.20	17.20	16.04	17.19
1664	NASDAQ	GIFI	Wed, Nov 12, 2003	16.08	16.53	16.08	16.53
1663	NASDAQ	GIFI	Tue, Nov 11, 2003	15.99	16.45	15.77	16.02
1662	NASDAQ	GIFI	Mon, Nov 10, 2003	16.18	16.30	16.00	16.10
1661	NASDAQ	GIFI	Fri, Nov 7, 2003	16.00	16.49	15.92	16.35
1660	NASDAQ	GIFI	Thu, Nov 6, 2003	15.97	15.99	15.77	15.98
1659	NASDAQ	GIFI	Wed, Nov 5, 2003	15.50	16.00	15.46	15.79
1658	NASDAQ	GIFI	Tue, Nov 4, 2003	15.24	15.37	15.20	15.36
1657	NASDAQ	GIFI	Mon, Nov 3, 2003	15.39	15.60	15.05	15.30
1656	NASDAQ	GIFI	Fri, Oct 31, 2003	14.80	15.46	14.80	15.21
1655	NASDAQ	GIFI	Thu, Oct 30, 2003	15.24	15.58	15.07	15.24
1654	NASDAQ	GIFI	Wed, Oct 29, 2003	14.80	15.48	14.80	15.29
1653	NASDAQ	GIFI	Tue, Oct 28, 2003	14.75	15.45	14.75	15.04
1652	NASDAQ	GIFI	Mon, Oct 27, 2003	14.75	15.39	14.73	14.93
1651	NASDAQ	GIFI	Fri, Oct 24, 2003	15.19	15.23	14.95	14.98
1650	NASDAQ	GIFI	Thu, Oct 23, 2003	15.11	15.35	14.92	15.09
1649	NASDAQ	GIFI	Wed, Oct 22, 2003	15.20	15.60	14.81	15.12
1648	NASDAQ	GIFI	Tue, Oct 21, 2003	14.52	15.30	14.49	15.30
1647	NASDAQ	GIFI	Mon, Oct 20, 2003	14.42	14.59	14.41	14.50
1646	NASDAQ	GIFI	Fri, Oct 17, 2003	14.70	14.96	14.41	14.41
1645	NASDAQ	GIFI	Thu, Oct 16, 2003	14.88	14.88	14.69	14.69
1644	NASDAQ	GIFI	Wed, Oct 15, 2003	14.88	14.96	14.62	14.73
1643	NASDAQ	GIFI	Tue, Oct 14, 2003	14.56	14.92	14.56	14.90
1642	NASDAQ	GIFI	Mon, Oct 13, 2003	14.89	14.89	14.59	14.74
1641	NASDAQ	GIFI	Fri, Oct 10, 2003	15.09	15.19	14.55	14.87
1640	NASDAQ	GIFI	Thu, Oct 9, 2003	15.07	15.30	15.00	15.01
1639	NASDAQ	GIFI	Wed, Oct 8, 2003	15.23	15.26	15.06	15.06
1638	NASDAQ	GIFI	Tue, Oct 7, 2003	15.27	15.38	15.25	15.35
1637	NASDAQ	GIFI	Mon, Oct 6, 2003	15.41	15.41	15.15	15.35
1636	NASDAQ	GIFI	Fri, Oct 3, 2003	15.32	15.46	15.25	15.35
1635	NASDAQ	GIFI	Thu, Oct 2, 2003	15.29	15.49	14.47	15.35
1634	NASDAQ	GIFI	Wed, Oct 1, 2003	15.38	15.51	15.24	15.25
1633	NASDAQ	GIFI	Tue, Sep 30, 2003	14.70	15.51	14.50	15.05
1632	NASDAQ	GIFI	Mon, Sep 29, 2003	15.00	15.09	14.71	14.79
1631	NASDAQ	GIFI	Fri, Sep 26, 2003	14.50	14.95	14.47	14.94
1630	NASDAQ	GIFI	Thu, Sep 25, 2003	15.25	15.33	14.52	14.52
1629	NASDAQ	GIFI	Wed, Sep 24, 2003	15.65	15.74	15.15	15.25
1628	NASDAQ	GIFI	Tue, Sep 23, 2003	15.50	15.75	15.42	15.56
1627	NASDAQ	GIFI	Mon, Sep 22, 2003	15.61	15.71	15.26	15.64
1626	NASDAQ	GIFI	Fri, Sep 19, 2003	15.68	15.82	15.59	15.70
1625	NASDAQ	GIFI	Thu, Sep 18, 2003	16.05	16.05	15.52	15.70
1624	NASDAQ	GIFI	Wed, Sep 17, 2003	15.66	15.80	15.66	15.75
1623	NASDAQ	GIFI	Tue, Sep 16, 2003	15.56	15.91	15.56	15.74
1622	NASDAQ	GIFI	Mon, Sep 15, 2003	15.65	15.81	15.52	15.54
1621	NASDAQ	GIFI	Fri, Sep 12, 2003	15.63	15.69	15.37	15.59
1620	NASDAQ	GIFI	Thu, Sep 11, 2003	15.50	15.72	15.48	15.49
1619	NASDAQ	GIFI	Wed, Sep 10, 2003	15.83	16.05	15.51	15.51
1618	NASDAQ	GIFI	Tue, Sep 9, 2003	15.99	16.11	15.82	15.94
1617	NASDAQ	GIFI	Mon, Sep 8, 2003	15.77	15.84	15.05	15.75
1616	NASDAQ	GIFI	Fri, Sep 5, 2003	15.98	15.98	15.52	15.59
1615	NASDAQ	GIFI	Thu, Sep 4, 2003	16.25	16.25	15.82	16.11
1614	NASDAQ	GIFI	Wed, Sep 3, 2003	15.71	16.18	15.71	16.18
1613	NASDAQ	GIFI	Tue, Sep 2, 2003	15.76	15.99	15.66	15.99
1612	NASDAQ	GIFI	Fri, Aug 29, 2003	15.91	15.91	15.65	15.70
1611	NASDAQ	GIFI	Thu, Aug 28, 2003	15.94	16.12	15.70	15.70
1610	NASDAQ	GIFI	Wed, Aug 27, 2003	16.12	16.27	15.91	16.27
1609	NASDAQ	GIFI	Tue, Aug 26, 2003	16.32	16.38	16.00	16.20
1608	NASDAQ	GIFI	Mon, Aug 25, 2003	16.40	16.48	16.15	16.15
1607	NASDAQ	GIFI	Fri, Aug 22, 2003	17.00	17.10	16.42	16.42
1606	NASDAQ	GIFI	Thu, Aug 21, 2003	16.87	16.87	16.59	16.81
1605	NASDAQ	GIFI	Wed, Aug 20, 2003	16.47	16.88	16.38	16.60
1604	NASDAQ	GIFI	Tue, Aug 19, 2003	16.35	16.43	16.18	16.38
1603	NASDAQ	GIFI	Mon, Aug 18, 2003	16.25	16.30	15.96	16.30
1602	NASDAQ	GIFI	Fri, Aug 15, 2003	16.13	16.24	15.83	15.83
1601	NASDAQ	GIFI	Thu, Aug 14, 2003	15.78	16.40	15.65	16.15
1600	NASDAQ	GIFI	Wed, Aug 13, 2003	15.52	15.78	15.36	15.65
1599	NASDAQ	GIFI	Tue, Aug 12, 2003	15.22	15.71	15.22	15.66
1598	NASDAQ	GIFI	Mon, Aug 11, 2003	15.00	15.35	14.85	15.31
1597	NASDAQ	GIFI	Fri, Aug 8, 2003	14.81	14.95	14.72	14.88
1596	NASDAQ	GIFI	Thu, Aug 7, 2003	14.75	15.24	14.71	14.84
1595	NASDAQ	GIFI	Wed, Aug 6, 2003	15.00	15.18	14.83	14.95
1594	NASDAQ	GIFI	Tue, Aug 5, 2003	15.21	15.23	15.00	15.00
1593	NASDAQ	GIFI	Mon, Aug 4, 2003	15.57	15.57	15.10	15.21
1592	NASDAQ	GIFI	Fri, Aug 1, 2003	15.10	15.66	14.76	15.51
1591	NASDAQ	GIFI	Thu, Jul 31, 2003	14.78	14.95	14.70	14.95
1590	NASDAQ	GIFI	Wed, Jul 30, 2003	14.72	14.78	14.60	14.62
1589	NASDAQ	GIFI	Tue, Jul 29, 2003	15.00	15.04	14.54	14.65
1588	NASDAQ	GIFI	Mon, Jul 28, 2003	15.00	15.01	14.55	14.74
1587	NASDAQ	GIFI	Fri, Jul 25, 2003	14.40	15.16	14.35	14.80
1586	NASDAQ	GIFI	Thu, Jul 24, 2003	15.01	15.97	14.13	14.44
1585	NASDAQ	GIFI	Wed, Jul 23, 2003	16.30	16.50	15.00	15.25
1584	NASDAQ	GIFI	Tue, Jul 22, 2003	16.25	16.30	16.13	16.30
1583	NASDAQ	GIFI	Mon, Jul 21, 2003	16.25	16.45	16.10	16.25
1582	NASDAQ	GIFI	Fri, Jul 18, 2003	16.34	17.50	16.30	16.59
1581	NASDAQ	GIFI	Thu, Jul 17, 2003	16.53	16.53	16.22	16.28
1580	NASDAQ	GIFI	Wed, Jul 16, 2003	17.25	17.55	16.71	16.75
1579	NASDAQ	GIFI	Tue, Jul 15, 2003	17.89	17.89	17.31	17.41
1578	NASDAQ	GIFI	Mon, Jul 14, 2003	17.85	17.95	17.01	17.16
1577	NASDAQ	GIFI	Fri, Jul 11, 2003	17.60	17.85	17.50	17.76
1576	NASDAQ	GIFI	Thu, Jul 10, 2003	17.50	17.60	17.29	17.51
1575	NASDAQ	GIFI	Wed, Jul 9, 2003	17.13	17.50	17.13	17.48
1574	NASDAQ	GIFI	Tue, Jul 8, 2003	17.43	17.43	16.91	17.30
1573	NASDAQ	GIFI	Mon, Jul 7, 2003	17.00	17.37	16.77	17.37
1572	NASDAQ	GIFI	Thu, Jul 3, 2003	17.00	17.05	16.81	16.86
1571	NASDAQ	GIFI	Wed, Jul 2, 2003	17.10	17.50	16.94	17.03
1570	NASDAQ	GIFI	Tue, Jul 1, 2003	17.45	17.45	16.91	17.42
1569	NASDAQ	GIFI	Mon, Jun 30, 2003	17.60	17.60	16.50	16.94
1568	NASDAQ	GIFI	Fri, Jun 27, 2003	16.75	17.27	16.75	16.93
1567	NASDAQ	GIFI	Thu, Jun 26, 2003	16.44	16.68	16.04	16.66
1566	NASDAQ	GIFI	Wed, Jun 25, 2003	15.76	16.42	15.76	16.18
1565	NASDAQ	GIFI	Tue, Jun 24, 2003	15.52	16.16	15.52	16.08
1564	NASDAQ	GIFI	Mon, Jun 23, 2003	16.00	16.23	15.45	15.45
1563	NASDAQ	GIFI	Fri, Jun 20, 2003	16.38	16.48	16.02	16.07
1562	NASDAQ	GIFI	Thu, Jun 19, 2003	16.65	16.65	16.25	16.25
1561	NASDAQ	GIFI	Wed, Jun 18, 2003	16.70	16.70	16.31	16.41
1560	NASDAQ	GIFI	Tue, Jun 17, 2003	17.00	17.00	16.65	16.69
1559	NASDAQ	GIFI	Mon, Jun 16, 2003	16.50	17.16	16.50	16.84
1558	NASDAQ	GIFI	Fri, Jun 13, 2003	16.99	17.15	16.56	16.87
1557	NASDAQ	GIFI	Thu, Jun 12, 2003	16.30	16.93	16.30	16.89
1556	NASDAQ	GIFI	Wed, Jun 11, 2003	16.55	16.86	16.54	16.83
1555	NASDAQ	GIFI	Tue, Jun 10, 2003	16.09	16.55	16.09	16.47
1554	NASDAQ	GIFI	Mon, Jun 9, 2003	17.18	17.18	16.12	16.13
1553	NASDAQ	GIFI	Fri, Jun 6, 2003	16.00	17.11	16.00	16.83
1552	NASDAQ	GIFI	Thu, Jun 5, 2003	16.95	16.97	16.26	16.41
1551	NASDAQ	GIFI	Wed, Jun 4, 2003	17.75	17.75	16.99	17.09
1550	NASDAQ	GIFI	Tue, Jun 3, 2003	17.50	17.60	16.75	17.01
1549	NASDAQ	GIFI	Mon, Jun 2, 2003	17.13	17.73	17.13	17.49
1548	NASDAQ	GIFI	Fri, May 30, 2003	18.00	18.00	17.21	17.34
1547	NASDAQ	GIFI	Thu, May 29, 2003	17.75	17.99	17.35	17.62
1546	NASDAQ	GIFI	Wed, May 28, 2003	18.00	18.00	17.25	17.50
1545	NASDAQ	GIFI	Tue, May 27, 2003	17.25	18.00	17.25	18.00
1544	NASDAQ	GIFI	Fri, May 23, 2003	17.61	17.97	17.30	17.70
1543	NASDAQ	GIFI	Thu, May 22, 2003	18.00	18.01	17.67	17.98
1542	NASDAQ	GIFI	Wed, May 21, 2003	17.25	17.95	17.09	17.86
1541	NASDAQ	GIFI	Tue, May 20, 2003	17.91	17.91	17.02	17.24
1540	NASDAQ	GIFI	Mon, May 19, 2003	17.32	17.97	17.15	17.82
1539	NASDAQ	GIFI	Fri, May 16, 2003	17.51	18.10	17.00	17.19
1538	NASDAQ	GIFI	Thu, May 15, 2003	17.92	18.00	17.51	17.89
1537	NASDAQ	GIFI	Wed, May 14, 2003	17.70	17.88	17.65	17.84
1536	NASDAQ	GIFI	Tue, May 13, 2003	17.88	17.95	17.70	17.77
1535	NASDAQ	GIFI	Mon, May 12, 2003	17.71	18.10	17.71	17.91
1534	NASDAQ	GIFI	Fri, May 9, 2003	18.00	18.00	17.54	17.71
1533	NASDAQ	GIFI	Thu, May 8, 2003	17.67	18.00	17.67	17.99
1532	NASDAQ	GIFI	Wed, May 7, 2003	17.88	17.88	17.41	17.54
1531	NASDAQ	GIFI	Tue, May 6, 2003	17.04	17.75	16.75	17.31
1530	NASDAQ	GIFI	Mon, May 5, 2003	16.76	16.95	16.60	16.81
1529	NASDAQ	GIFI	Fri, May 2, 2003	16.60	17.00	16.50	16.86
1528	NASDAQ	GIFI	Thu, May 1, 2003	16.89	16.90	16.05	16.25
1527	NASDAQ	GIFI	Wed, Apr 30, 2003	15.60	16.84	15.50	16.66
1526	NASDAQ	GIFI	Tue, Apr 29, 2003	15.75	16.00	15.70	15.75
1525	NASDAQ	GIFI	Mon, Apr 28, 2003	15.80	16.10	15.60	15.80
1524	NASDAQ	GIFI	Fri, Apr 25, 2003	16.60	16.65	15.90	16.00
1523	NASDAQ	GIFI	Thu, Apr 24, 2003	16.90	16.90	16.58	16.74
1522	NASDAQ	GIFI	Wed, Apr 23, 2003	16.40	17.14	16.40	16.94
1521	NASDAQ	GIFI	Tue, Apr 22, 2003	16.35	16.49	16.29	16.45
1520	NASDAQ	GIFI	Mon, Apr 21, 2003	16.18	16.35	16.13	16.35
1519	NASDAQ	GIFI	Thu, Apr 17, 2003	15.87	16.40	15.55	16.19
1518	NASDAQ	GIFI	Wed, Apr 16, 2003	16.10	16.10	15.50	15.56
1517	NASDAQ	GIFI	Tue, Apr 15, 2003	16.28	16.30	15.50	15.70
1516	NASDAQ	GIFI	Mon, Apr 14, 2003	16.25	16.48	16.19	16.30
1515	NASDAQ	GIFI	Fri, Apr 11, 2003	16.48	16.57	16.25	16.25
1514	NASDAQ	GIFI	Thu, Apr 10, 2003	16.25	16.50	16.25	16.47
1513	NASDAQ	GIFI	Wed, Apr 9, 2003	16.25	16.60	16.25	16.40
1512	NASDAQ	GIFI	Tue, Apr 8, 2003	16.50	16.80	16.30	16.49
1511	NASDAQ	GIFI	Mon, Apr 7, 2003	16.67	16.81	16.15	16.50
1510	NASDAQ	GIFI	Fri, Apr 4, 2003	17.25	17.25	16.54	16.54
1509	NASDAQ	GIFI	Thu, Apr 3, 2003	17.25	17.75	16.97	17.14
1508	NASDAQ	GIFI	Wed, Apr 2, 2003	17.91	17.91	17.26	17.59
1507	NASDAQ	GIFI	Tue, Apr 1, 2003	17.85	18.00	17.65	17.79
1506	NASDAQ	GIFI	Mon, Mar 31, 2003	17.10	17.90	16.80	17.87
1505	NASDAQ	GIFI	Fri, Mar 28, 2003	15.61	17.45	15.61	17.05
1504	NASDAQ	GIFI	Thu, Mar 27, 2003	15.05	15.58	15.00	15.50
1503	NASDAQ	GIFI	Wed, Mar 26, 2003	16.27	16.36	14.95	15.16
1502	NASDAQ	GIFI	Tue, Mar 25, 2003	16.76	16.83	16.25	16.25
1501	NASDAQ	GIFI	Mon, Mar 24, 2003	16.91	17.45	16.76	16.76
1500	NASDAQ	GIFI	Fri, Mar 21, 2003	17.49	17.49	17.00	17.04
1499	NASDAQ	GIFI	Thu, Mar 20, 2003	17.49	17.60	17.33	17.38
1498	NASDAQ	GIFI	Wed, Mar 19, 2003	17.50	17.75	17.45	17.65
1497	NASDAQ	GIFI	Tue, Mar 18, 2003	17.40	17.45	17.23	17.45
1496	NASDAQ	GIFI	Mon, Mar 17, 2003	17.95	18.19	16.76	17.40
1495	NASDAQ	GIFI	Fri, Mar 14, 2003	18.14	18.15	17.48	17.98
1494	NASDAQ	GIFI	Thu, Mar 13, 2003	17.80	18.20	17.80	18.14
1493	NASDAQ	GIFI	Wed, Mar 12, 2003	17.26	17.81	17.26	17.81
1492	NASDAQ	GIFI	Tue, Mar 11, 2003	18.17	18.23	17.15	17.56
1491	NASDAQ	GIFI	Mon, Mar 10, 2003	18.26	18.35	17.87	18.10
1490	NASDAQ	GIFI	Fri, Mar 7, 2003	18.30	18.65	18.25	18.37
1489	NASDAQ	GIFI	Thu, Mar 6, 2003	18.59	18.76	18.51	18.51
1488	NASDAQ	GIFI	Wed, Mar 5, 2003	18.50	18.65	18.50	18.61
1487	NASDAQ	GIFI	Tue, Mar 4, 2003	18.19	18.85	18.19	18.60
1486	NASDAQ	GIFI	Mon, Mar 3, 2003	18.05	18.30	17.87	18.25
1485	NASDAQ	GIFI	Fri, Feb 28, 2003	18.12	18.20	18.05	18.11
1484	NASDAQ	GIFI	Thu, Feb 27, 2003	18.33	18.33	17.99	18.16
1483	NASDAQ	GIFI	Wed, Feb 26, 2003	18.49	18.70	18.00	18.30
1482	NASDAQ	GIFI	Tue, Feb 25, 2003	17.35	18.83	17.33	18.67
1481	NASDAQ	GIFI	Mon, Feb 24, 2003	16.50	17.48	16.50	17.43
1480	NASDAQ	GIFI	Fri, Feb 21, 2003	16.94	17.10	16.72	17.01
1479	NASDAQ	GIFI	Thu, Feb 20, 2003	16.52	16.87	16.52	16.87
1478	NASDAQ	GIFI	Wed, Feb 19, 2003	16.70	16.90	16.55	16.55
1477	NASDAQ	GIFI	Tue, Feb 18, 2003	16.94	17.10	16.90	16.93
1476	NASDAQ	GIFI	Fri, Feb 14, 2003	17.03	17.10	16.98	17.00
1475	NASDAQ	GIFI	Thu, Feb 13, 2003	16.81	17.22	16.80	17.22
1474	NASDAQ	GIFI	Wed, Feb 12, 2003	16.55	17.12	16.55	17.12
1473	NASDAQ	GIFI	Tue, Feb 11, 2003	16.72	17.00	16.65	17.00
1472	NASDAQ	GIFI	Mon, Feb 10, 2003	17.00	17.01	16.70	16.80
1471	NASDAQ	GIFI	Fri, Feb 7, 2003	17.20	17.24	16.76	16.85
1470	NASDAQ	GIFI	Thu, Feb 6, 2003	17.00	17.70	16.65	17.33
1469	NASDAQ	GIFI	Wed, Feb 5, 2003	16.04	17.25	16.04	16.90
1468	NASDAQ	GIFI	Tue, Feb 4, 2003	16.00	16.07	15.67	15.70
1467	NASDAQ	GIFI	Mon, Feb 3, 2003	16.63	16.65	16.01	16.01
1466	NASDAQ	GIFI	Fri, Jan 31, 2003	16.35	17.00	16.29	17.00
1465	NASDAQ	GIFI	Thu, Jan 30, 2003	16.80	16.81	16.25	16.52
1464	NASDAQ	GIFI	Wed, Jan 29, 2003	16.55	16.80	16.30	16.80
1463	NASDAQ	GIFI	Tue, Jan 28, 2003	17.09	17.25	16.47	16.47
1462	NASDAQ	GIFI	Mon, Jan 27, 2003	17.05	17.45	17.05	17.13
1461	NASDAQ	GIFI	Fri, Jan 24, 2003	17.70	17.77	17.05	17.22
1460	NASDAQ	GIFI	Thu, Jan 23, 2003	17.24	17.79	17.24	17.51
1459	NASDAQ	GIFI	Wed, Jan 22, 2003	17.35	17.80	17.25	17.46
1458	NASDAQ	GIFI	Tue, Jan 21, 2003	17.25	17.85	17.25	17.82
1457	NASDAQ	GIFI	Fri, Jan 17, 2003	18.10	18.10	17.47	18.00
1456	NASDAQ	GIFI	Thu, Jan 16, 2003	17.79	18.10	17.71	17.87
1455	NASDAQ	GIFI	Wed, Jan 15, 2003	17.41	17.78	17.25	17.78
1454	NASDAQ	GIFI	Tue, Jan 14, 2003	17.51	17.98	17.51	17.97
1453	NASDAQ	GIFI	Mon, Jan 13, 2003	17.12	18.10	17.12	18.00
1452	NASDAQ	GIFI	Fri, Jan 10, 2003	17.00	17.11	16.52	17.10
1451	NASDAQ	GIFI	Thu, Jan 9, 2003	17.22	17.50	16.54	16.80
1450	NASDAQ	GIFI	Wed, Jan 8, 2003	17.50	17.55	17.01	17.22
1449	NASDAQ	GIFI	Tue, Jan 7, 2003	16.78	17.50	16.08	17.50
1448	NASDAQ	GIFI	Mon, Jan 6, 2003	16.54	17.35	16.54	17.35
1447	NASDAQ	GIFI	Fri, Jan 3, 2003	16.60	16.85	15.75	16.52
1446	NASDAQ	GIFI	Thu, Jan 2, 2003	16.00	16.51	15.25	16.51
1445	NASDAQ	GIFI	Tue, Dec 31, 2002	15.10	16.45	15.10	16.25
1444	NASDAQ	GIFI	Mon, Dec 30, 2002	14.26	15.05	14.25	15.05
1443	NASDAQ	GIFI	Fri, Dec 27, 2002	14.05	14.60	14.05	14.35
1442	NASDAQ	GIFI	Thu, Dec 26, 2002	15.50	15.50	13.75	14.03
1441	NASDAQ	GIFI	Tue, Dec 24, 2002	15.65	15.74	15.43	15.49
1440	NASDAQ	GIFI	Mon, Dec 23, 2002	16.07	16.20	15.65	15.74
1439	NASDAQ	GIFI	Fri, Dec 20, 2002	16.75	16.75	15.61	16.07
1438	NASDAQ	GIFI	Thu, Dec 19, 2002	16.75	16.82	16.25	16.25
1437	NASDAQ	GIFI	Wed, Dec 18, 2002	17.25	17.25	16.55	16.58
1436	NASDAQ	GIFI	Tue, Dec 17, 2002	17.54	17.70	16.86	17.21
1435	NASDAQ	GIFI	Mon, Dec 16, 2002	16.50	17.69	16.42	17.63
1434	NASDAQ	GIFI	Fri, Dec 13, 2002	16.51	16.85	16.40	16.51
1433	NASDAQ	GIFI	Thu, Dec 12, 2002	16.80	17.20	16.50	16.75
1432	NASDAQ	GIFI	Wed, Dec 11, 2002	16.42	16.71	16.27	16.71
1431	NASDAQ	GIFI	Tue, Dec 10, 2002	15.60	16.33	15.50	16.25
1430	NASDAQ	GIFI	Mon, Dec 9, 2002	16.29	16.30	15.81	15.81
1429	NASDAQ	GIFI	Fri, Dec 6, 2002	15.74	16.10	15.74	16.10
1428	NASDAQ	GIFI	Thu, Dec 5, 2002	15.60	15.90	15.60	15.63
1427	NASDAQ	GIFI	Wed, Dec 4, 2002	15.80	16.15	15.56	15.88
1426	NASDAQ	GIFI	Tue, Dec 3, 2002	16.74	16.74	15.82	16.15
1425	NASDAQ	GIFI	Mon, Dec 2, 2002	17.19	17.19	16.51	16.51
1424	NASDAQ	GIFI	Fri, Nov 29, 2002	17.00	17.00	16.80	17.00
1423	NASDAQ	GIFI	Wed, Nov 27, 2002	17.10	17.10	16.90	17.00
1422	NASDAQ	GIFI	Tue, Nov 26, 2002	17.25	17.25	16.75	16.75
1421	NASDAQ	GIFI	Mon, Nov 25, 2002	17.00	17.25	16.58	17.05
1420	NASDAQ	GIFI	Fri, Nov 22, 2002	15.51	17.20	15.51	16.65
1419	NASDAQ	GIFI	Thu, Nov 21, 2002	16.10	17.20	15.81	16.53
1418	NASDAQ	GIFI	Wed, Nov 20, 2002	15.44	16.18	15.21	16.00
1417	NASDAQ	GIFI	Tue, Nov 19, 2002	15.25	15.34	15.00	15.26
1416	NASDAQ	GIFI	Mon, Nov 18, 2002	14.82	15.28	14.75	15.28
1415	NASDAQ	GIFI	Fri, Nov 15, 2002	15.14	15.20	14.60	14.87
1414	NASDAQ	GIFI	Thu, Nov 14, 2002	13.91	15.05	13.91	15.05
1413	NASDAQ	GIFI	Wed, Nov 13, 2002	13.98	14.70	13.98	14.44
1412	NASDAQ	GIFI	Tue, Nov 12, 2002	14.02	14.70	14.02	14.48
1411	NASDAQ	GIFI	Mon, Nov 11, 2002	13.98	14.39	13.90	14.02
1410	NASDAQ	GIFI	Fri, Nov 8, 2002	13.42	14.22	13.29	13.94
1409	NASDAQ	GIFI	Thu, Nov 7, 2002	13.94	14.17	13.39	13.39
1408	NASDAQ	GIFI	Wed, Nov 6, 2002	14.00	14.31	13.87	14.25
1407	NASDAQ	GIFI	Tue, Nov 5, 2002	14.00	14.20	13.83	13.86
1406	NASDAQ	GIFI	Mon, Nov 4, 2002	13.50	14.35	13.50	13.99
1405	NASDAQ	GIFI	Fri, Nov 1, 2002	13.39	13.64	13.02	13.49
1404	NASDAQ	GIFI	Thu, Oct 31, 2002	13.00	13.50	13.00	13.25
1403	NASDAQ	GIFI	Wed, Oct 30, 2002	12.78	13.05	12.61	12.89
1402	NASDAQ	GIFI	Tue, Oct 29, 2002	12.87	12.99	12.70	12.71
1401	NASDAQ	GIFI	Mon, Oct 28, 2002	12.66	13.60	12.65	13.48
1400	NASDAQ	GIFI	Fri, Oct 25, 2002	12.80	13.00	12.60	12.75
1399	NASDAQ	GIFI	Thu, Oct 24, 2002	12.45	13.50	12.45	12.80
1398	NASDAQ	GIFI	Wed, Oct 23, 2002	11.50	12.45	11.29	12.44
1397	NASDAQ	GIFI	Tue, Oct 22, 2002	11.45	11.90	11.30	11.70
1396	NASDAQ	GIFI	Mon, Oct 21, 2002	11.75	11.95	11.75	11.85
1395	NASDAQ	GIFI	Fri, Oct 18, 2002	12.00	12.15	11.61	11.61
1394	NASDAQ	GIFI	Thu, Oct 17, 2002	12.05	12.24	11.95	12.02
1393	NASDAQ	GIFI	Wed, Oct 16, 2002	12.25	12.45	11.96	12.25
1392	NASDAQ	GIFI	Tue, Oct 15, 2002	10.48	12.37	10.48	12.30
1391	NASDAQ	GIFI	Mon, Oct 14, 2002	10.25	10.28	10.02	10.16
1390	NASDAQ	GIFI	Fri, Oct 11, 2002	9.90	10.30	9.60	10.14
1389	NASDAQ	GIFI	Thu, Oct 10, 2002	9.71	10.52	9.71	10.00
1388	NASDAQ	GIFI	Wed, Oct 9, 2002	11.19	11.19	9.52	9.55
1387	NASDAQ	GIFI	Tue, Oct 8, 2002	11.19	11.26	10.88	11.26
1386	NASDAQ	GIFI	Mon, Oct 7, 2002	10.82	11.13	10.70	10.79
1385	NASDAQ	GIFI	Fri, Oct 4, 2002	11.25	11.45	11.00	11.07
1384	NASDAQ	GIFI	Thu, Oct 3, 2002	10.94	11.49	10.85	11.47
1383	NASDAQ	GIFI	Wed, Oct 2, 2002	10.70	11.40	10.70	10.73
1382	NASDAQ	GIFI	Tue, Oct 1, 2002	11.78	11.78	10.75	10.86
1381	NASDAQ	GIFI	Mon, Sep 30, 2002	12.10	12.11	11.57	11.76
1380	NASDAQ	GIFI	Fri, Sep 27, 2002	11.27	12.23	11.23	11.57
1379	NASDAQ	GIFI	Thu, Sep 26, 2002	11.48	11.60	11.21	11.60
1378	NASDAQ	GIFI	Wed, Sep 25, 2002	11.05	11.48	11.00	11.39
1377	NASDAQ	GIFI	Tue, Sep 24, 2002	11.36	11.95	11.05	11.13
1376	NASDAQ	GIFI	Mon, Sep 23, 2002	11.74	11.95	11.25	11.38
1375	NASDAQ	GIFI	Fri, Sep 20, 2002	12.11	12.11	11.60	11.72
1374	NASDAQ	GIFI	Thu, Sep 19, 2002	12.00	12.04	11.49	11.49
1373	NASDAQ	GIFI	Wed, Sep 18, 2002	11.80	11.99	11.64	11.88
1372	NASDAQ	GIFI	Tue, Sep 17, 2002	11.68	11.99	11.67	11.75
1371	NASDAQ	GIFI	Mon, Sep 16, 2002	11.68	12.36	11.13	12.03
1370	NASDAQ	GIFI	Fri, Sep 13, 2002	11.32	11.77	11.30	11.68
1369	NASDAQ	GIFI	Thu, Sep 12, 2002	12.33	12.35	11.32	11.75
1368	NASDAQ	GIFI	Wed, Sep 11, 2002	12.80	12.89	12.57	12.70
1367	NASDAQ	GIFI	Tue, Sep 10, 2002	12.50	12.63	12.40	12.63
1366	NASDAQ	GIFI	Mon, Sep 9, 2002	12.05	12.50	12.01	12.50
1365	NASDAQ	GIFI	Fri, Sep 6, 2002	12.07	12.43	12.01	12.21
1364	NASDAQ	GIFI	Thu, Sep 5, 2002	11.90	12.25	11.90	11.94
1363	NASDAQ	GIFI	Wed, Sep 4, 2002	12.09	12.24	11.90	12.05
1362	NASDAQ	GIFI	Tue, Sep 3, 2002	12.00	12.33	11.88	11.95
1361	NASDAQ	GIFI	Fri, Aug 30, 2002	12.25	12.50	12.04	12.07
1360	NASDAQ	GIFI	Thu, Aug 29, 2002	11.95	12.50	11.85	12.49
1359	NASDAQ	GIFI	Wed, Aug 28, 2002	12.89	12.89	12.05	12.05
1358	NASDAQ	GIFI	Tue, Aug 27, 2002	13.00	13.00	12.71	12.71
1357	NASDAQ	GIFI	Mon, Aug 26, 2002	12.71	12.94	12.71	12.84
1356	NASDAQ	GIFI	Fri, Aug 23, 2002	12.70	12.94	12.70	12.75
1355	NASDAQ	GIFI	Thu, Aug 22, 2002	12.95	12.95	12.65	12.80
1354	NASDAQ	GIFI	Wed, Aug 21, 2002	12.45	13.00	12.45	12.90
1353	NASDAQ	GIFI	Tue, Aug 20, 2002	13.59	13.59	12.45	12.75
1352	NASDAQ	GIFI	Mon, Aug 19, 2002	13.15	13.78	12.93	13.55
1351	NASDAQ	GIFI	Fri, Aug 16, 2002	13.03	13.30	12.83	13.02
1350	NASDAQ	GIFI	Thu, Aug 15, 2002	12.51	13.17	12.51	12.96
1349	NASDAQ	GIFI	Wed, Aug 14, 2002	12.69	13.10	12.30	12.80
1348	NASDAQ	GIFI	Tue, Aug 13, 2002	12.39	12.69	12.00	12.30
1347	NASDAQ	GIFI	Mon, Aug 12, 2002	12.05	12.40	12.00	12.40
1346	NASDAQ	GIFI	Fri, Aug 9, 2002	12.45	12.45	12.06	12.06
1345	NASDAQ	GIFI	Thu, Aug 8, 2002	12.65	12.94	12.35	12.44
1344	NASDAQ	GIFI	Wed, Aug 7, 2002	12.62	12.99	12.34	12.34
1343	NASDAQ	GIFI	Tue, Aug 6, 2002	12.00	12.78	12.00	12.52
1342	NASDAQ	GIFI	Mon, Aug 5, 2002	12.09	12.54	12.00	12.00
1341	NASDAQ	GIFI	Fri, Aug 2, 2002	14.44	14.44	11.66	12.00
1340	NASDAQ	GIFI	Thu, Aug 1, 2002	14.00	14.51	13.15	14.11
1339	NASDAQ	GIFI	Wed, Jul 31, 2002	13.93	14.12	13.55	14.08
1338	NASDAQ	GIFI	Tue, Jul 30, 2002	13.85	14.15	13.20	13.93
1337	NASDAQ	GIFI	Mon, Jul 29, 2002	13.48	14.00	13.48	13.85
1336	NASDAQ	GIFI	Fri, Jul 26, 2002	12.64	13.46	12.30	13.46
1335	NASDAQ	GIFI	Thu, Jul 25, 2002	11.78	12.77	11.69	12.25
1334	NASDAQ	GIFI	Wed, Jul 24, 2002	12.10	12.10	10.20	11.70
1333	NASDAQ	GIFI	Tue, Jul 23, 2002	14.50	14.59	12.09	12.15
1332	NASDAQ	GIFI	Mon, Jul 22, 2002	14.61	15.00	14.50	14.50
1331	NASDAQ	GIFI	Fri, Jul 19, 2002	15.59	16.00	14.74	15.00
1330	NASDAQ	GIFI	Thu, Jul 18, 2002	15.42	15.56	15.40	15.40
1329	NASDAQ	GIFI	Wed, Jul 17, 2002	15.59	15.60	15.42	15.56
1328	NASDAQ	GIFI	Tue, Jul 16, 2002	15.04	15.75	14.64	15.43
1327	NASDAQ	GIFI	Mon, Jul 15, 2002	15.33	15.44	14.63	14.99
1326	NASDAQ	GIFI	Fri, Jul 12, 2002	16.85	16.93	15.25	15.25
1325	NASDAQ	GIFI	Thu, Jul 11, 2002	17.34	17.34	16.50	16.50
1324	NASDAQ	GIFI	Wed, Jul 10, 2002	18.24	18.28	17.34	17.34
1323	NASDAQ	GIFI	Tue, Jul 9, 2002	18.00	18.93	18.00	18.47
1322	NASDAQ	GIFI	Mon, Jul 8, 2002	18.28	19.00	18.08	18.08
1321	NASDAQ	GIFI	Fri, Jul 5, 2002	17.85	19.00	17.80	18.85
1320	NASDAQ	GIFI	Wed, Jul 3, 2002	17.70	19.10	17.63	18.75
1319	NASDAQ	GIFI	Tue, Jul 2, 2002	17.35	18.20	17.15	18.18
1318	NASDAQ	GIFI	Mon, Jul 1, 2002	17.64	18.49	17.46	17.53
1317	NASDAQ	GIFI	Fri, Jun 28, 2002	18.00	18.50	17.51	18.34
1316	NASDAQ	GIFI	Thu, Jun 27, 2002	17.58	18.16	16.75	18.00
1315	NASDAQ	GIFI	Wed, Jun 26, 2002	16.80	17.50	16.08	17.50
1314	NASDAQ	GIFI	Tue, Jun 25, 2002	16.90	16.94	15.95	16.79
1313	NASDAQ	GIFI	Mon, Jun 24, 2002	16.26	16.80	15.95	16.70
1312	NASDAQ	GIFI	Fri, Jun 21, 2002	16.30	16.50	15.98	16.26
1311	NASDAQ	GIFI	Thu, Jun 20, 2002	16.51	17.11	15.92	16.27
1310	NASDAQ	GIFI	Wed, Jun 19, 2002	16.82	17.10	16.63	16.82
1309	NASDAQ	GIFI	Tue, Jun 18, 2002	17.00	17.10	16.77	16.77
1308	NASDAQ	GIFI	Mon, Jun 17, 2002	16.00	17.10	16.00	17.00
1307	NASDAQ	GIFI	Fri, Jun 14, 2002	15.80	16.37	15.80	16.00
1306	NASDAQ	GIFI	Thu, Jun 13, 2002	16.10	16.47	15.90	15.90
1305	NASDAQ	GIFI	Wed, Jun 12, 2002	15.78	16.76	15.78	16.40
1304	NASDAQ	GIFI	Tue, Jun 11, 2002	16.00	16.45	15.77	15.81
1303	NASDAQ	GIFI	Mon, Jun 10, 2002	15.96	16.55	15.62	16.37
1302	NASDAQ	GIFI	Fri, Jun 7, 2002	15.63	15.98	15.62	15.80
1301	NASDAQ	GIFI	Thu, Jun 6, 2002	16.00	16.25	15.55	15.99
1300	NASDAQ	GIFI	Wed, Jun 5, 2002	15.80	16.30	15.54	15.76
1299	NASDAQ	GIFI	Tue, Jun 4, 2002	15.71	16.30	15.45	16.30
1298	NASDAQ	GIFI	Mon, Jun 3, 2002	15.30	16.15	15.30	15.76
1297	NASDAQ	GIFI	Fri, May 31, 2002	16.59	16.80	15.25	15.38
1296	NASDAQ	GIFI	Thu, May 30, 2002	16.78	17.15	16.10	16.50
1295	NASDAQ	GIFI	Wed, May 29, 2002	16.18	16.76	15.90	16.67
1294	NASDAQ	GIFI	Tue, May 28, 2002	15.67	16.09	15.10	16.09
1293	NASDAQ	GIFI	Fri, May 24, 2002	15.99	16.25	14.75	14.75
1292	NASDAQ	GIFI	Thu, May 23, 2002	16.50	16.50	15.30	15.75
1291	NASDAQ	GIFI	Wed, May 22, 2002	17.69	17.78	15.71	16.05
1290	NASDAQ	GIFI	Tue, May 21, 2002	18.21	18.29	17.72	17.72
1289	NASDAQ	GIFI	Mon, May 20, 2002	18.48	18.48	18.11	18.11
1288	NASDAQ	GIFI	Fri, May 17, 2002	19.00	19.00	18.50	18.60
1287	NASDAQ	GIFI	Thu, May 16, 2002	18.52	19.10	18.50	19.08
1286	NASDAQ	GIFI	Wed, May 15, 2002	18.63	19.10	18.63	18.85
1285	NASDAQ	GIFI	Tue, May 14, 2002	18.39	18.80	18.12	18.79
1284	NASDAQ	GIFI	Mon, May 13, 2002	17.95	18.43	16.98	18.40
1283	NASDAQ	GIFI	Fri, May 10, 2002	18.50	18.70	18.00	18.00
1282	NASDAQ	GIFI	Thu, May 9, 2002	18.50	18.80	18.31	18.56
1281	NASDAQ	GIFI	Wed, May 8, 2002	18.66	18.66	18.00	18.49
1280	NASDAQ	GIFI	Tue, May 7, 2002	18.60	19.09	18.60	18.70
1279	NASDAQ	GIFI	Mon, May 6, 2002	19.14	19.15	18.62	18.85
1278	NASDAQ	GIFI	Fri, May 3, 2002	18.85	19.15	18.68	19.15
1277	NASDAQ	GIFI	Thu, May 2, 2002	18.61	19.20	18.55	19.13
1276	NASDAQ	GIFI	Wed, May 1, 2002	18.36	18.75	18.35	18.75
1275	NASDAQ	GIFI	Tue, Apr 30, 2002	18.47	19.00	18.45	18.45
1274	NASDAQ	GIFI	Mon, Apr 29, 2002	18.83	19.23	18.00	19.13
1273	NASDAQ	GIFI	Fri, Apr 26, 2002	17.50	18.84	17.46	18.76
1272	NASDAQ	GIFI	Thu, Apr 25, 2002	16.00	17.68	15.72	17.46
1271	NASDAQ	GIFI	Wed, Apr 24, 2002	15.40	16.38	15.25	16.27
1270	NASDAQ	GIFI	Tue, Apr 23, 2002	15.47	15.58	15.27	15.43
1269	NASDAQ	GIFI	Mon, Apr 22, 2002	15.10	15.47	15.10	15.47
1268	NASDAQ	GIFI	Fri, Apr 19, 2002	15.24	15.40	15.17	15.30
1267	NASDAQ	GIFI	Thu, Apr 18, 2002	15.12	15.25	15.10	15.24
1266	NASDAQ	GIFI	Wed, Apr 17, 2002	15.10	15.40	15.01	15.18
1265	NASDAQ	GIFI	Tue, Apr 16, 2002	14.47	15.60	13.87	15.60
1264	NASDAQ	GIFI	Mon, Apr 15, 2002	14.40	14.60	14.24	14.56
1263	NASDAQ	GIFI	Fri, Apr 12, 2002	14.10	14.57	13.80	14.50
1262	NASDAQ	GIFI	Thu, Apr 11, 2002	15.10	15.10	14.20	14.20
1261	NASDAQ	GIFI	Wed, Apr 10, 2002	14.85	15.34	14.70	14.95
1260	NASDAQ	GIFI	Tue, Apr 9, 2002	15.46	15.84	14.90	14.90
1259	NASDAQ	GIFI	Mon, Apr 8, 2002	15.70	15.70	15.35	15.53
1258	NASDAQ	GIFI	Fri, Apr 5, 2002	15.62	16.10	15.56	15.57
1257	NASDAQ	GIFI	Thu, Apr 4, 2002	16.00	16.14	15.45	15.46
1256	NASDAQ	GIFI	Wed, Apr 3, 2002	17.13	17.13	15.61	16.14
1255	NASDAQ	GIFI	Tue, Apr 2, 2002	15.01	17.49	14.95	16.56
1254	NASDAQ	GIFI	Mon, Apr 1, 2002	14.90	15.45	14.59	15.45
1253	NASDAQ	GIFI	Thu, Mar 28, 2002	14.75	15.19	14.50	15.01
1252	NASDAQ	GIFI	Wed, Mar 27, 2002	14.34	14.85	14.34	14.80
1251	NASDAQ	GIFI	Tue, Mar 26, 2002	14.76	14.78	13.46	14.39
1250	NASDAQ	GIFI	Mon, Mar 25, 2002	15.53	15.65	14.76	15.09
1249	NASDAQ	GIFI	Fri, Mar 22, 2002	15.48	15.50	15.19	15.50
1248	NASDAQ	GIFI	Thu, Mar 21, 2002	14.50	15.45	14.41	15.45
1247	NASDAQ	GIFI	Wed, Mar 20, 2002	14.39	14.72	14.39	14.50
1246	NASDAQ	GIFI	Tue, Mar 19, 2002	14.40	14.48	14.15	14.32
1245	NASDAQ	GIFI	Mon, Mar 18, 2002	14.00	14.50	14.00	14.50
1244	NASDAQ	GIFI	Fri, Mar 15, 2002	13.66	13.84	13.65	13.80
1243	NASDAQ	GIFI	Thu, Mar 14, 2002	13.74	14.10	13.66	13.78
1242	NASDAQ	GIFI	Wed, Mar 13, 2002	13.49	14.24	13.40	13.65
1241	NASDAQ	GIFI	Tue, Mar 12, 2002	13.59	13.75	13.32	13.40
1240	NASDAQ	GIFI	Mon, Mar 11, 2002	14.05	14.40	13.65	13.65
1239	NASDAQ	GIFI	Fri, Mar 8, 2002	14.92	14.95	14.05	14.10
1238	NASDAQ	GIFI	Thu, Mar 7, 2002	13.91	14.90	13.91	14.90
1237	NASDAQ	GIFI	Wed, Mar 6, 2002	14.14	14.23	13.85	13.87
1236	NASDAQ	GIFI	Tue, Mar 5, 2002	13.75	14.50	13.55	14.00
1235	NASDAQ	GIFI	Mon, Mar 4, 2002	13.90	14.14	13.75	13.78
1234	NASDAQ	GIFI	Fri, Mar 1, 2002	13.07	13.76	12.77	13.64
1233	NASDAQ	GIFI	Thu, Feb 28, 2002	12.90	13.25	12.54	13.15
1232	NASDAQ	GIFI	Wed, Feb 27, 2002	12.56	12.90	12.55	12.90
1231	NASDAQ	GIFI	Tue, Feb 26, 2002	13.00	13.39	12.49	12.63
1230	NASDAQ	GIFI	Mon, Feb 25, 2002	13.45	13.45	12.95	13.23
1229	NASDAQ	GIFI	Fri, Feb 22, 2002	13.75	13.95	13.10	13.30
1228	NASDAQ	GIFI	Thu, Feb 21, 2002	12.65	14.94	12.65	13.85
1227	NASDAQ	GIFI	Wed, Feb 20, 2002	12.95	13.00	12.65	13.00
1226	NASDAQ	GIFI	Tue, Feb 19, 2002	12.81	13.10	12.75	12.80
1225	NASDAQ	GIFI	Fri, Feb 15, 2002	12.38	13.30	12.31	12.93
1224	NASDAQ	GIFI	Thu, Feb 14, 2002	11.90	12.47	11.85	12.38
1223	NASDAQ	GIFI	Wed, Feb 13, 2002	10.22	12.50	10.20	12.29
1222	NASDAQ	GIFI	Tue, Feb 12, 2002	9.38	9.81	9.31	9.78
1221	NASDAQ	GIFI	Mon, Feb 11, 2002	9.70	9.75	9.08	9.57
1220	NASDAQ	GIFI	Fri, Feb 8, 2002	9.93	9.93	8.50	9.50
1219	NASDAQ	GIFI	Thu, Feb 7, 2002	11.00	11.00	9.50	9.50
1218	NASDAQ	GIFI	Wed, Feb 6, 2002	11.00	11.44	10.50	10.93
1217	NASDAQ	GIFI	Tue, Feb 5, 2002	11.05	11.20	10.86	11.12
1216	NASDAQ	GIFI	Mon, Feb 4, 2002	11.45	11.50	10.98	10.98
1215	NASDAQ	GIFI	Fri, Feb 1, 2002	11.36	11.95	11.36	11.45
1214	NASDAQ	GIFI	Thu, Jan 31, 2002	11.95	12.10	11.35	11.47
1213	NASDAQ	GIFI	Wed, Jan 30, 2002	11.25	12.00	11.20	12.00
1212	NASDAQ	GIFI	Tue, Jan 29, 2002	11.45	11.50	11.05	11.05
1211	NASDAQ	GIFI	Mon, Jan 28, 2002	11.00	11.35	10.78	11.35
1210	NASDAQ	GIFI	Fri, Jan 25, 2002	11.19	11.30	11.15	11.15
1209	NASDAQ	GIFI	Thu, Jan 24, 2002	10.50	11.17	10.50	10.95
1208	NASDAQ	GIFI	Wed, Jan 23, 2002	10.00	10.50	10.00	10.50
1207	NASDAQ	GIFI	Tue, Jan 22, 2002	10.35	10.53	9.56	10.19
1206	NASDAQ	GIFI	Fri, Jan 18, 2002	11.14	11.14	10.50	10.50
1205	NASDAQ	GIFI	Thu, Jan 17, 2002	11.23	11.23	11.10	11.20
1204	NASDAQ	GIFI	Wed, Jan 16, 2002	11.05	11.25	11.00	11.00
1203	NASDAQ	GIFI	Tue, Jan 15, 2002	11.50	11.69	11.03	11.06
1202	NASDAQ	GIFI	Mon, Jan 14, 2002	12.25	12.73	11.35	11.35
1201	NASDAQ	GIFI	Fri, Jan 11, 2002	12.31	12.60	12.25	12.45
1200	NASDAQ	GIFI	Thu, Jan 10, 2002	12.35	12.74	12.30	12.74
1199	NASDAQ	GIFI	Wed, Jan 9, 2002	12.74	13.00	12.40	12.44
1198	NASDAQ	GIFI	Tue, Jan 8, 2002	12.35	12.90	12.16	12.90
1197	NASDAQ	GIFI	Mon, Jan 7, 2002	12.65	12.97	12.19	12.49
1196	NASDAQ	GIFI	Fri, Jan 4, 2002	12.97	12.97	12.52	12.90
1195	NASDAQ	GIFI	Thu, Jan 3, 2002	12.99	13.15	12.25	12.87
1194	NASDAQ	GIFI	Wed, Jan 2, 2002	12.75	13.12	12.26	12.91
1193	NASDAQ	GIFI	Mon, Dec 31, 2001	12.01	13.13	12.00	12.51
1192	NASDAQ	GIFI	Fri, Dec 28, 2001	12.30	12.93	12.00	12.00
1191	NASDAQ	GIFI	Thu, Dec 27, 2001	12.40	12.85	12.05	12.71
1190	NASDAQ	GIFI	Wed, Dec 26, 2001	12.20	12.28	11.80	12.10
1189	NASDAQ	GIFI	Mon, Dec 24, 2001	12.40	12.45	11.75	12.18
1188	NASDAQ	GIFI	Fri, Dec 21, 2001	12.01	12.50	12.01	12.30
1187	NASDAQ	GIFI	Thu, Dec 20, 2001	13.17	13.25	12.25	12.35
1186	NASDAQ	GIFI	Wed, Dec 19, 2001	12.25	13.15	12.25	13.02
1185	NASDAQ	GIFI	Tue, Dec 18, 2001	12.20	12.25	11.75	12.24
1184	NASDAQ	GIFI	Mon, Dec 17, 2001	11.49	12.20	11.03	12.20
1183	NASDAQ	GIFI	Fri, Dec 14, 2001	11.41	11.45	10.95	11.44
1182	NASDAQ	GIFI	Thu, Dec 13, 2001	11.02	11.40	11.02	11.40
1181	NASDAQ	GIFI	Wed, Dec 12, 2001	11.30	11.41	11.00	11.41
1180	NASDAQ	GIFI	Tue, Dec 11, 2001	11.63	11.85	11.60	11.68
1179	NASDAQ	GIFI	Mon, Dec 10, 2001	12.14	12.15	11.55	11.63
1178	NASDAQ	GIFI	Fri, Dec 7, 2001	11.70	12.27	11.69	11.70
1177	NASDAQ	GIFI	Thu, Dec 6, 2001	11.83	12.49	11.72	11.76
1176	NASDAQ	GIFI	Wed, Dec 5, 2001	12.00	12.43	12.00	12.10
1175	NASDAQ	GIFI	Tue, Dec 4, 2001	11.53	12.25	11.33	11.69
1174	NASDAQ	GIFI	Mon, Dec 3, 2001	11.44	11.92	11.41	11.86
1173	NASDAQ	GIFI	Fri, Nov 30, 2001	11.48	12.13	10.76	11.69
1172	NASDAQ	GIFI	Thu, Nov 29, 2001	11.06	11.30	11.06	11.30
1171	NASDAQ	GIFI	Wed, Nov 28, 2001	11.07	11.30	10.92	11.01
1170	NASDAQ	GIFI	Tue, Nov 27, 2001	11.41	11.44	11.00	11.19
1169	NASDAQ	GIFI	Mon, Nov 26, 2001	10.86	11.30	10.85	11.30
1168	NASDAQ	GIFI	Fri, Nov 23, 2001	11.12	11.12	11.11	11.11
1167	NASDAQ	GIFI	Wed, Nov 21, 2001	11.33	11.42	10.95	10.95
1166	NASDAQ	GIFI	Tue, Nov 20, 2001	11.50	11.75	11.30	11.33
1165	NASDAQ	GIFI	Mon, Nov 19, 2001	11.91	11.91	11.00	11.50
1164	NASDAQ	GIFI	Fri, Nov 16, 2001	10.95	11.25	10.91	11.01
1163	NASDAQ	GIFI	Thu, Nov 15, 2001	11.04	11.05	10.75	10.90
1162	NASDAQ	GIFI	Wed, Nov 14, 2001	11.39	11.75	11.39	11.50
1161	NASDAQ	GIFI	Tue, Nov 13, 2001	10.94	11.55	10.94	11.45
1160	NASDAQ	GIFI	Mon, Nov 12, 2001	10.80	11.57	10.56	11.19
1159	NASDAQ	GIFI	Fri, Nov 9, 2001	10.60	10.80	10.48	10.48
1158	NASDAQ	GIFI	Thu, Nov 8, 2001	10.38	10.50	10.10	10.50
1157	NASDAQ	GIFI	Wed, Nov 7, 2001	10.30	10.69	10.01	10.40
1156	NASDAQ	GIFI	Tue, Nov 6, 2001	10.72	11.00	10.31	11.00
1155	NASDAQ	GIFI	Mon, Nov 5, 2001	10.65	10.85	10.25	10.74
1154	NASDAQ	GIFI	Fri, Nov 2, 2001	10.55	10.87	10.55	10.62
1153	NASDAQ	GIFI	Thu, Nov 1, 2001	10.30	10.59	10.15	10.59
1152	NASDAQ	GIFI	Wed, Oct 31, 2001	9.50	10.50	9.40	10.30
1151	NASDAQ	GIFI	Tue, Oct 30, 2001	9.91	10.10	9.33	9.50
1150	NASDAQ	GIFI	Mon, Oct 29, 2001	10.50	10.76	10.00	10.16
1149	NASDAQ	GIFI	Fri, Oct 26, 2001	10.95	10.95	10.55	10.80
1148	NASDAQ	GIFI	Thu, Oct 25, 2001	10.89	11.00	9.95	11.00
1147	NASDAQ	GIFI	Wed, Oct 24, 2001	10.89	10.89	10.60	10.80
1146	NASDAQ	GIFI	Tue, Oct 23, 2001	10.80	10.98	10.50	10.75
1145	NASDAQ	GIFI	Mon, Oct 22, 2001	10.25	10.90	9.86	10.31
1144	NASDAQ	GIFI	Fri, Oct 19, 2001	9.56	10.25	9.56	10.25
1143	NASDAQ	GIFI	Thu, Oct 18, 2001	9.99	10.07	9.56	10.00
1142	NASDAQ	GIFI	Wed, Oct 17, 2001	9.30	9.84	9.25	9.84
1141	NASDAQ	GIFI	Tue, Oct 16, 2001	8.70	9.30	8.70	9.13
1140	NASDAQ	GIFI	Mon, Oct 15, 2001	8.30	8.65	8.25	8.65
1139	NASDAQ	GIFI	Fri, Oct 12, 2001	8.30	8.35	8.10	8.25
1138	NASDAQ	GIFI	Thu, Oct 11, 2001	8.20	8.28	8.05	8.20
1137	NASDAQ	GIFI	Wed, Oct 10, 2001	8.10	8.13	7.85	8.05
1136	NASDAQ	GIFI	Tue, Oct 9, 2001	7.85	8.05	7.85	7.99
1135	NASDAQ	GIFI	Mon, Oct 8, 2001	8.00	8.03	7.84	7.84
1134	NASDAQ	GIFI	Fri, Oct 5, 2001	8.30	8.30	7.90	7.96
1133	NASDAQ	GIFI	Thu, Oct 4, 2001	8.90	8.90	8.00	8.05
1132	NASDAQ	GIFI	Wed, Oct 3, 2001	8.50	8.50	7.85	7.85
1131	NASDAQ	GIFI	Tue, Oct 2, 2001	8.50	8.50	7.85	7.99
1130	NASDAQ	GIFI	Mon, Oct 1, 2001	8.50	8.60	8.01	8.01
1129	NASDAQ	GIFI	Fri, Sep 28, 2001	8.05	8.52	7.90	8.52
1128	NASDAQ	GIFI	Thu, Sep 27, 2001	8.10	8.10	7.92	7.95
1127	NASDAQ	GIFI	Wed, Sep 26, 2001	8.50	8.50	7.95	7.95
1126	NASDAQ	GIFI	Tue, Sep 25, 2001	8.98	8.98	8.07	8.55
1125	NASDAQ	GIFI	Mon, Sep 24, 2001	8.26	9.09	7.18	9.09
1124	NASDAQ	GIFI	Fri, Sep 21, 2001	7.52	8.00	7.43	7.75
1123	NASDAQ	GIFI	Thu, Sep 20, 2001	8.17	8.25	7.55	7.75
1122	NASDAQ	GIFI	Wed, Sep 19, 2001	9.75	9.75	7.65	7.95
1121	NASDAQ	GIFI	Tue, Sep 18, 2001	11.45	11.45	9.60	9.60
1120	NASDAQ	GIFI	Mon, Sep 17, 2001	10.90	11.50	10.40	10.40
1119	NASDAQ	GIFI	Mon, Sep 10, 2001	11.00	11.20	10.43	10.75
1118	NASDAQ	GIFI	Fri, Sep 7, 2001	11.80	11.80	10.50	10.81
1117	NASDAQ	GIFI	Thu, Sep 6, 2001	11.36	12.00	11.36	11.38
1116	NASDAQ	GIFI	Wed, Sep 5, 2001	11.69	11.90	11.44	11.44
1115	NASDAQ	GIFI	Tue, Sep 4, 2001	11.78	12.15	11.60	12.00
1114	NASDAQ	GIFI	Fri, Aug 31, 2001	12.45	12.45	12.00	12.00
1113	NASDAQ	GIFI	Thu, Aug 30, 2001	12.80	12.80	12.17	12.45
1112	NASDAQ	GIFI	Wed, Aug 29, 2001	12.82	12.85	12.77	12.80
1111	NASDAQ	GIFI	Tue, Aug 28, 2001	12.95	13.22	12.77	13.00
1110	NASDAQ	GIFI	Mon, Aug 27, 2001	13.24	13.30	12.95	12.95
1109	NASDAQ	GIFI	Fri, Aug 24, 2001	13.40	13.40	13.00	13.25
1108	NASDAQ	GIFI	Thu, Aug 23, 2001	13.60	13.67	12.96	13.17
1107	NASDAQ	GIFI	Wed, Aug 22, 2001	13.40	13.57	12.80	13.57
1106	NASDAQ	GIFI	Tue, Aug 21, 2001	13.00	13.39	12.71	13.01
1105	NASDAQ	GIFI	Mon, Aug 20, 2001	12.35	13.05	12.35	13.05
1104	NASDAQ	GIFI	Fri, Aug 17, 2001	13.24	13.24	12.40	12.40
1103	NASDAQ	GIFI	Thu, Aug 16, 2001	11.85	13.00	11.60	13.00
1102	NASDAQ	GIFI	Wed, Aug 15, 2001	11.55	12.00	11.50	11.55
1101	NASDAQ	GIFI	Tue, Aug 14, 2001	11.55	11.65	11.45	11.45
1100	NASDAQ	GIFI	Mon, Aug 13, 2001	11.41	11.55	11.40	11.45
1099	NASDAQ	GIFI	Fri, Aug 10, 2001	11.70	11.70	11.25	11.41
1098	NASDAQ	GIFI	Thu, Aug 9, 2001	11.02	11.55	10.75	11.50
1097	NASDAQ	GIFI	Wed, Aug 8, 2001	11.50	11.50	11.00	11.26
1096	NASDAQ	GIFI	Tue, Aug 7, 2001	11.35	11.75	10.60	11.40
1095	NASDAQ	GIFI	Mon, Aug 6, 2001	11.28	11.65	11.19	11.55
1094	NASDAQ	GIFI	Fri, Aug 3, 2001	12.00	12.20	11.50	11.55
1093	NASDAQ	GIFI	Thu, Aug 2, 2001	12.13	12.50	11.60	12.00
1092	NASDAQ	GIFI	Wed, Aug 1, 2001	12.59	12.59	11.57	11.60
1091	NASDAQ	GIFI	Tue, Jul 31, 2001	13.20	13.30	12.90	12.91
1090	NASDAQ	GIFI	Mon, Jul 30, 2001	12.70	13.22	12.60	13.22
1089	NASDAQ	GIFI	Fri, Jul 27, 2001	12.40	12.60	12.20	12.28
1088	NASDAQ	GIFI	Thu, Jul 26, 2001	12.82	12.83	12.20	12.40
1087	NASDAQ	GIFI	Wed, Jul 25, 2001	11.20	12.10	11.06	12.10
1086	NASDAQ	GIFI	Tue, Jul 24, 2001	11.50	11.55	11.16	11.50
1085	NASDAQ	GIFI	Mon, Jul 23, 2001	13.04	13.05	11.50	12.00
1084	NASDAQ	GIFI	Fri, Jul 20, 2001	13.10	13.20	12.75	13.04
1083	NASDAQ	GIFI	Thu, Jul 19, 2001	13.20	13.20	13.00	13.00
1082	NASDAQ	GIFI	Wed, Jul 18, 2001	13.25	13.25	13.00	13.00
1081	NASDAQ	GIFI	Tue, Jul 17, 2001	13.20	13.20	13.05	13.19
1080	NASDAQ	GIFI	Mon, Jul 16, 2001	13.34	13.40	13.20	13.28
1079	NASDAQ	GIFI	Fri, Jul 13, 2001	13.15	13.40	13.15	13.40
1078	NASDAQ	GIFI	Thu, Jul 12, 2001	13.30	13.77	13.14	13.14
1077	NASDAQ	GIFI	Wed, Jul 11, 2001	13.52	13.61	13.26	13.48
1076	NASDAQ	GIFI	Tue, Jul 10, 2001	13.60	13.75	13.51	13.51
1075	NASDAQ	GIFI	Mon, Jul 9, 2001	13.89	13.90	13.54	13.65
1074	NASDAQ	GIFI	Fri, Jul 6, 2001	14.16	14.20	13.84	13.84
1073	NASDAQ	GIFI	Thu, Jul 5, 2001	14.35	14.84	13.98	14.20
1072	NASDAQ	GIFI	Tue, Jul 3, 2001	14.35	14.40	14.28	14.34
1071	NASDAQ	GIFI	Mon, Jul 2, 2001	14.40	14.80	14.25	14.34
1070	NASDAQ	GIFI	Fri, Jun 29, 2001	14.55	14.65	13.65	14.40
1069	NASDAQ	GIFI	Thu, Jun 28, 2001	14.51	15.05	14.35	14.55
1068	NASDAQ	GIFI	Wed, Jun 27, 2001	14.98	15.07	14.77	14.89
1067	NASDAQ	GIFI	Tue, Jun 26, 2001	14.50	15.05	14.15	15.05
1066	NASDAQ	GIFI	Mon, Jun 25, 2001	15.27	15.33	14.70	14.70
1065	NASDAQ	GIFI	Fri, Jun 22, 2001	16.00	16.25	15.30	15.30
1064	NASDAQ	GIFI	Thu, Jun 21, 2001	17.82	18.10	15.50	15.90
1063	NASDAQ	GIFI	Wed, Jun 20, 2001	17.20	18.12	17.05	18.12
1062	NASDAQ	GIFI	Tue, Jun 19, 2001	17.36	17.39	17.05	17.05
1061	NASDAQ	GIFI	Mon, Jun 18, 2001	16.70	17.30	16.70	17.30
1060	NASDAQ	GIFI	Fri, Jun 15, 2001	16.89	17.00	16.39	16.95
1059	NASDAQ	GIFI	Thu, Jun 14, 2001	16.50	16.81	16.25	16.73
1058	NASDAQ	GIFI	Wed, Jun 13, 2001	16.30	17.00	16.20	16.97
1057	NASDAQ	GIFI	Tue, Jun 12, 2001	16.10	16.82	16.10	16.82
1056	NASDAQ	GIFI	Mon, Jun 11, 2001	16.91	16.91	16.13	16.13
1055	NASDAQ	GIFI	Fri, Jun 8, 2001	16.90	16.90	16.28	16.52
1054	NASDAQ	GIFI	Thu, Jun 7, 2001	17.15	17.15	16.51	16.55
1053	NASDAQ	GIFI	Wed, Jun 6, 2001	16.58	17.03	16.58	17.01
1052	NASDAQ	GIFI	Tue, Jun 5, 2001	16.60	17.14	16.52	17.05
1051	NASDAQ	GIFI	Mon, Jun 4, 2001	16.32	16.55	16.25	16.55
1050	NASDAQ	GIFI	Fri, Jun 1, 2001	16.50	16.60	16.13	16.60
1049	NASDAQ	GIFI	Thu, May 31, 2001	16.11	16.50	15.90	16.25
1048	NASDAQ	GIFI	Wed, May 30, 2001	16.00	16.11	15.76	16.11
1047	NASDAQ	GIFI	Tue, May 29, 2001	15.90	16.00	15.80	15.85
1046	NASDAQ	GIFI	Fri, May 25, 2001	15.73	16.10	15.70	16.10
1045	NASDAQ	GIFI	Thu, May 24, 2001	15.71	15.99	15.70	15.73
1044	NASDAQ	GIFI	Wed, May 23, 2001	17.09	17.09	15.38	15.70
1043	NASDAQ	GIFI	Tue, May 22, 2001	17.11	17.11	16.60	17.08
1042	NASDAQ	GIFI	Mon, May 21, 2001	17.15	17.15	16.89	16.90
1041	NASDAQ	GIFI	Fri, May 18, 2001	16.30	17.25	16.30	17.14
1040	NASDAQ	GIFI	Thu, May 17, 2001	16.26	17.15	16.26	17.00
1039	NASDAQ	GIFI	Wed, May 16, 2001	15.69	16.50	15.50	16.49
1038	NASDAQ	GIFI	Tue, May 15, 2001	15.22	15.74	15.11	15.70
1037	NASDAQ	GIFI	Mon, May 14, 2001	14.80	15.15	14.61	15.04
1036	NASDAQ	GIFI	Fri, May 11, 2001	14.30	14.85	14.30	14.85
1035	NASDAQ	GIFI	Thu, May 10, 2001	14.40	14.50	14.30	14.50
1034	NASDAQ	GIFI	Wed, May 9, 2001	14.22	14.50	14.22	14.30
1033	NASDAQ	GIFI	Tue, May 8, 2001	14.45	14.45	14.25	14.30
1032	NASDAQ	GIFI	Mon, May 7, 2001	14.54	14.55	14.38	14.41
1031	NASDAQ	GIFI	Fri, May 4, 2001	14.45	14.60	14.40	14.50
1030	NASDAQ	GIFI	Thu, May 3, 2001	14.50	14.75	14.15	14.49
1029	NASDAQ	GIFI	Wed, May 2, 2001	15.05	15.05	14.50	14.60
1028	NASDAQ	GIFI	Tue, May 1, 2001	15.69	15.69	14.85	15.10
1027	NASDAQ	GIFI	Mon, Apr 30, 2001	15.60	15.60	15.48	15.50
1026	NASDAQ	GIFI	Fri, Apr 27, 2001	15.60	15.60	15.35	15.45
1025	NASDAQ	GIFI	Thu, Apr 26, 2001	15.80	15.84	15.16	15.35
1024	NASDAQ	GIFI	Wed, Apr 25, 2001	15.84	15.90	15.75	15.75
1023	NASDAQ	GIFI	Tue, Apr 24, 2001	15.75	16.00	15.74	15.78
1022	NASDAQ	GIFI	Mon, Apr 23, 2001	15.84	16.69	15.63	16.10
1021	NASDAQ	GIFI	Fri, Apr 20, 2001	16.90	16.90	15.96	15.96
1020	NASDAQ	GIFI	Thu, Apr 19, 2001	17.35	17.45	16.67	17.30
1019	NASDAQ	GIFI	Wed, Apr 18, 2001	17.49	17.49	17.20	17.30
1018	NASDAQ	GIFI	Tue, Apr 17, 2001	17.30	17.60	17.15	17.50
1017	NASDAQ	GIFI	Mon, Apr 16, 2001	17.40	17.44	17.15	17.15
1016	NASDAQ	GIFI	Thu, Apr 12, 2001	17.47	17.52	17.40	17.45
1015	NASDAQ	GIFI	Wed, Apr 11, 2001	17.50	17.55	17.45	17.45
1014	NASDAQ	GIFI	Tue, Apr 10, 2001	16.90	17.75	16.80	17.50
1013	NASDAQ	GIFI	Mon, Apr 9, 2001	16.75	17.12	16.31	16.31
1012	NASDAQ	GIFI	Fri, Apr 6, 2001	16.70	17.50	16.69	16.69
1011	NASDAQ	GIFI	Thu, Apr 5, 2001	16.69	17.50	16.69	17.00
1010	NASDAQ	GIFI	Wed, Apr 4, 2001	17.00	17.13	16.56	16.88
1009	NASDAQ	GIFI	Tue, Apr 3, 2001	18.44	18.50	16.25	17.13
1008	NASDAQ	GIFI	Mon, Apr 2, 2001	18.89	19.00	18.25	18.25
1007	NASDAQ	GIFI	Fri, Mar 30, 2001	19.25	19.50	19.00	19.00
1006	NASDAQ	GIFI	Thu, Mar 29, 2001	19.38	19.56	19.38	19.44
1005	NASDAQ	GIFI	Wed, Mar 28, 2001	19.63	20.06	19.38	19.44
1004	NASDAQ	GIFI	Tue, Mar 27, 2001	19.44	20.25	19.41	19.94
1003	NASDAQ	GIFI	Mon, Mar 26, 2001	19.38	19.69	19.38	19.50
1002	NASDAQ	GIFI	Fri, Mar 23, 2001	19.69	20.50	19.38	19.44
1001	NASDAQ	GIFI	Thu, Mar 22, 2001	19.64	19.88	19.63	19.69
1000	NASDAQ	GIFI	Wed, Mar 21, 2001	20.00	20.00	19.56	19.75
999	NASDAQ	GIFI	Tue, Mar 20, 2001	19.75	20.50	19.69	20.00
998	NASDAQ	GIFI	Mon, Mar 19, 2001	19.50	19.81	19.44	19.81
997	NASDAQ	GIFI	Fri, Mar 16, 2001	19.94	20.00	19.38	19.50
996	NASDAQ	GIFI	Thu, Mar 15, 2001	19.75	20.25	19.38	20.25
995	NASDAQ	GIFI	Wed, Mar 14, 2001	20.06	20.06	19.38	19.50
994	NASDAQ	GIFI	Tue, Mar 13, 2001	20.25	20.38	20.06	20.38
993	NASDAQ	GIFI	Mon, Mar 12, 2001	20.13	20.56	20.13	20.38
992	NASDAQ	GIFI	Fri, Mar 9, 2001	20.50	20.75	20.25	20.50
991	NASDAQ	GIFI	Thu, Mar 8, 2001	19.50	20.75	19.50	20.27
990	NASDAQ	GIFI	Wed, Mar 7, 2001	18.75	19.50	18.38	19.25
989	NASDAQ	GIFI	Tue, Mar 6, 2001	17.88	19.00	17.75	18.88
988	NASDAQ	GIFI	Mon, Mar 5, 2001	18.00	18.94	17.88	18.25
987	NASDAQ	GIFI	Fri, Mar 2, 2001	17.50	18.19	17.25	17.75
986	NASDAQ	GIFI	Thu, Mar 1, 2001	17.69	18.13	17.63	17.88
985	NASDAQ	GIFI	Wed, Feb 28, 2001	17.16	17.75	17.16	17.75
984	NASDAQ	GIFI	Tue, Feb 27, 2001	17.50	17.75	17.50	17.50
983	NASDAQ	GIFI	Mon, Feb 26, 2001	16.63	17.94	16.38	17.94
982	NASDAQ	GIFI	Fri, Feb 23, 2001	16.13	17.38	16.08	16.75
981	NASDAQ	GIFI	Thu, Feb 22, 2001	17.52	17.75	16.13	16.13
980	NASDAQ	GIFI	Wed, Feb 21, 2001	18.19	18.19	17.38	17.69
979	NASDAQ	GIFI	Tue, Feb 20, 2001	19.50	19.50	18.50	18.75
978	NASDAQ	GIFI	Fri, Feb 16, 2001	20.00	20.00	19.56	19.56
977	NASDAQ	GIFI	Thu, Feb 15, 2001	19.00	20.00	19.00	20.00
976	NASDAQ	GIFI	Wed, Feb 14, 2001	18.69	19.13	18.63	18.75
975	NASDAQ	GIFI	Tue, Feb 13, 2001	18.20	19.25	18.13	18.88
974	NASDAQ	GIFI	Mon, Feb 12, 2001	17.56	18.38	17.38	18.20
973	NASDAQ	GIFI	Fri, Feb 9, 2001	17.50	18.00	17.13	18.00
972	NASDAQ	GIFI	Thu, Feb 8, 2001	18.00	18.00	17.38	17.50
971	NASDAQ	GIFI	Wed, Feb 7, 2001	18.13	18.31	17.75	18.00
970	NASDAQ	GIFI	Tue, Feb 6, 2001	17.63	18.13	17.50	18.13
969	NASDAQ	GIFI	Mon, Feb 5, 2001	16.75	17.75	16.75	17.56
968	NASDAQ	GIFI	Fri, Feb 2, 2001	18.63	18.88	16.50	17.00
967	NASDAQ	GIFI	Thu, Feb 1, 2001	18.75	19.00	18.50	18.69
966	NASDAQ	GIFI	Wed, Jan 31, 2001	19.63	20.00	18.00	18.06
965	NASDAQ	GIFI	Tue, Jan 30, 2001	18.50	19.63	18.50	19.31
964	NASDAQ	GIFI	Mon, Jan 29, 2001	17.94	18.50	17.94	18.50
963	NASDAQ	GIFI	Fri, Jan 26, 2001	19.25	19.50	17.50	17.75
962	NASDAQ	GIFI	Thu, Jan 25, 2001	19.50	19.63	18.88	19.13
961	NASDAQ	GIFI	Wed, Jan 24, 2001	19.38	20.19	19.34	19.75
960	NASDAQ	GIFI	Tue, Jan 23, 2001	19.50	19.50	19.31	19.38
959	NASDAQ	GIFI	Mon, Jan 22, 2001	20.00	20.00	19.00	19.50
958	NASDAQ	GIFI	Fri, Jan 19, 2001	19.75	20.00	19.75	19.88
957	NASDAQ	GIFI	Thu, Jan 18, 2001	20.25	20.44	19.25	19.88
956	NASDAQ	GIFI	Wed, Jan 17, 2001	20.25	21.63	19.94	20.38
955	NASDAQ	GIFI	Tue, Jan 16, 2001	19.92	20.50	19.63	20.25
954	NASDAQ	GIFI	Fri, Jan 12, 2001	18.50	19.94	18.50	19.88
953	NASDAQ	GIFI	Thu, Jan 11, 2001	18.98	19.19	18.63	18.89
952	NASDAQ	GIFI	Wed, Jan 10, 2001	18.88	19.50	17.81	18.78
951	NASDAQ	GIFI	Tue, Jan 9, 2001	18.00	19.00	18.00	18.81
950	NASDAQ	GIFI	Mon, Jan 8, 2001	18.00	18.75	18.00	18.38
949	NASDAQ	GIFI	Fri, Jan 5, 2001	17.73	18.50	17.41	18.48
948	NASDAQ	GIFI	Thu, Jan 4, 2001	19.00	19.50	17.00	17.25
947	NASDAQ	GIFI	Wed, Jan 3, 2001	18.00	19.88	17.38	19.88
946	NASDAQ	GIFI	Tue, Jan 2, 2001	18.19	18.75	17.56	18.63
945	NASDAQ	GIFI	Fri, Dec 29, 2000	19.56	20.00	17.75	18.19
944	NASDAQ	GIFI	Thu, Dec 28, 2000	17.31	20.00	17.31	19.50
943	NASDAQ	GIFI	Wed, Dec 27, 2000	17.00	17.50	17.00	17.31
942	NASDAQ	GIFI	Tue, Dec 26, 2000	17.13	17.56	17.00	17.25
941	NASDAQ	GIFI	Fri, Dec 22, 2000	18.13	18.50	17.00	17.13
940	NASDAQ	GIFI	Thu, Dec 21, 2000	17.38	18.50	17.38	18.50
939	NASDAQ	GIFI	Wed, Dec 20, 2000	18.00	18.00	17.50	17.50
938	NASDAQ	GIFI	Tue, Dec 19, 2000	18.55	18.81	17.81	18.38
937	NASDAQ	GIFI	Mon, Dec 18, 2000	18.16	18.81	18.06	18.75
936	NASDAQ	GIFI	Fri, Dec 15, 2000	17.50	18.06	17.25	17.88
935	NASDAQ	GIFI	Thu, Dec 14, 2000	17.27	17.63	17.25	17.50
934	NASDAQ	GIFI	Wed, Dec 13, 2000	17.13	17.50	17.00	17.25
933	NASDAQ	GIFI	Tue, Dec 12, 2000	16.88	17.00	16.88	17.00
932	NASDAQ	GIFI	Mon, Dec 11, 2000	16.50	16.88	16.50	16.88
931	NASDAQ	GIFI	Fri, Dec 8, 2000	15.88	16.88	15.88	16.88
930	NASDAQ	GIFI	Thu, Dec 7, 2000	15.52	16.19	15.52	16.19
929	NASDAQ	GIFI	Wed, Dec 6, 2000	15.75	15.92	15.63	15.63
928	NASDAQ	GIFI	Tue, Dec 5, 2000	15.98	16.00	15.69	15.84
927	NASDAQ	GIFI	Mon, Dec 4, 2000	15.50	16.00	15.50	15.63
926	NASDAQ	GIFI	Fri, Dec 1, 2000	15.75	15.94	15.63	15.81
925	NASDAQ	GIFI	Thu, Nov 30, 2000	15.88	15.94	15.63	15.88
924	NASDAQ	GIFI	Wed, Nov 29, 2000	15.88	16.00	15.88	15.94
923	NASDAQ	GIFI	Tue, Nov 28, 2000	16.13	16.25	15.88	15.88
922	NASDAQ	GIFI	Mon, Nov 27, 2000	16.00	16.13	15.75	15.94
921	NASDAQ	GIFI	Fri, Nov 24, 2000	15.75	16.00	15.75	15.75
920	NASDAQ	GIFI	Wed, Nov 22, 2000	15.56	15.88	15.56	15.88
919	NASDAQ	GIFI	Tue, Nov 21, 2000	15.00	16.50	15.00	15.56
918	NASDAQ	GIFI	Mon, Nov 20, 2000	14.75	15.06	14.63	14.81
917	NASDAQ	GIFI	Fri, Nov 17, 2000	15.13	15.50	14.94	15.00
916	NASDAQ	GIFI	Thu, Nov 16, 2000	14.38	15.00	14.38	15.00
915	NASDAQ	GIFI	Wed, Nov 15, 2000	13.50	14.25	13.50	14.06
914	NASDAQ	GIFI	Tue, Nov 14, 2000	13.72	13.75	13.38	13.56
913	NASDAQ	GIFI	Mon, Nov 13, 2000	13.25	13.56	13.13	13.56
912	NASDAQ	GIFI	Fri, Nov 10, 2000	13.56	13.56	13.38	13.50
911	NASDAQ	GIFI	Thu, Nov 9, 2000	14.00	14.00	13.13	13.50
910	NASDAQ	GIFI	Wed, Nov 8, 2000	13.38	14.25	13.38	13.88
909	NASDAQ	GIFI	Tue, Nov 7, 2000	13.25	13.38	13.13	13.38
908	NASDAQ	GIFI	Mon, Nov 6, 2000	13.44	13.50	13.25	13.38
907	NASDAQ	GIFI	Fri, Nov 3, 2000	13.50	13.50	12.88	13.25
906	NASDAQ	GIFI	Thu, Nov 2, 2000	14.00	14.13	13.00	13.13
905	NASDAQ	GIFI	Wed, Nov 1, 2000	13.06	14.38	13.00	14.38
904	NASDAQ	GIFI	Tue, Oct 31, 2000	13.13	13.13	12.88	13.06
903	NASDAQ	GIFI	Mon, Oct 30, 2000	13.50	13.50	12.63	13.00
902	NASDAQ	GIFI	Fri, Oct 27, 2000	14.00	15.00	13.50	13.50
901	NASDAQ	GIFI	Thu, Oct 26, 2000	15.63	15.63	13.50	13.56
900	NASDAQ	GIFI	Wed, Oct 25, 2000	16.25	16.25	15.50	16.00
899	NASDAQ	GIFI	Tue, Oct 24, 2000	16.75	16.75	16.25	16.31
898	NASDAQ	GIFI	Mon, Oct 23, 2000	15.98	17.13	15.75	17.00
897	NASDAQ	GIFI	Fri, Oct 20, 2000	15.75	15.88	15.00	15.75
896	NASDAQ	GIFI	Thu, Oct 19, 2000	15.88	15.88	15.63	15.63
895	NASDAQ	GIFI	Wed, Oct 18, 2000	16.63	16.63	15.50	15.63
894	NASDAQ	GIFI	Tue, Oct 17, 2000	16.56	16.75	16.50	16.50
893	NASDAQ	GIFI	Mon, Oct 16, 2000	16.88	17.00	16.50	16.94
892	NASDAQ	GIFI	Fri, Oct 13, 2000	17.00	17.25	17.00	17.25
891	NASDAQ	GIFI	Thu, Oct 12, 2000	17.00	17.38	16.94	17.00
890	NASDAQ	GIFI	Wed, Oct 11, 2000	17.00	17.06	16.88	17.06
889	NASDAQ	GIFI	Tue, Oct 10, 2000	17.13	17.13	16.94	17.00
888	NASDAQ	GIFI	Mon, Oct 9, 2000	17.13	17.13	16.88	17.00
887	NASDAQ	GIFI	Fri, Oct 6, 2000	16.88	17.25	16.88	16.88
886	NASDAQ	GIFI	Thu, Oct 5, 2000	16.88	17.00	16.81	16.81
885	NASDAQ	GIFI	Wed, Oct 4, 2000	16.88	17.13	16.88	16.88
884	NASDAQ	GIFI	Tue, Oct 3, 2000	16.69	17.13	16.69	17.06
883	NASDAQ	GIFI	Mon, Oct 2, 2000	17.27	17.50	16.69	17.06
882	NASDAQ	GIFI	Fri, Sep 29, 2000	17.63	18.00	16.88	17.63
881	NASDAQ	GIFI	Thu, Sep 28, 2000	18.00	18.00	17.00	17.69
880	NASDAQ	GIFI	Wed, Sep 27, 2000	18.38	18.38	18.13	18.25
879	NASDAQ	GIFI	Tue, Sep 26, 2000	17.50	18.88	17.50	18.69
878	NASDAQ	GIFI	Mon, Sep 25, 2000	17.19	17.75	16.88	17.50
877	NASDAQ	GIFI	Fri, Sep 22, 2000	16.88	17.31	16.88	17.19
876	NASDAQ	GIFI	Thu, Sep 21, 2000	16.88	17.75	16.75	17.00
875	NASDAQ	GIFI	Wed, Sep 20, 2000	17.25	18.13	17.00	17.00
874	NASDAQ	GIFI	Tue, Sep 19, 2000	17.00	17.31	17.00	17.31
873	NASDAQ	GIFI	Mon, Sep 18, 2000	16.69	17.75	16.69	17.05
872	NASDAQ	GIFI	Fri, Sep 15, 2000	15.88	17.50	15.88	17.50
871	NASDAQ	GIFI	Thu, Sep 14, 2000	17.00	17.11	16.88	16.88
870	NASDAQ	GIFI	Wed, Sep 13, 2000	17.25	17.25	16.88	17.06
869	NASDAQ	GIFI	Tue, Sep 12, 2000	17.44	17.44	16.94	17.06
868	NASDAQ	GIFI	Mon, Sep 11, 2000	17.34	17.44	17.00	17.13
867	NASDAQ	GIFI	Fri, Sep 8, 2000	18.00	18.00	17.00	17.50
866	NASDAQ	GIFI	Thu, Sep 7, 2000	18.00	18.13	18.00	18.00
865	NASDAQ	GIFI	Wed, Sep 6, 2000	16.63	17.88	16.63	17.75
864	NASDAQ	GIFI	Tue, Sep 5, 2000	18.50	18.88	16.06	16.63
863	NASDAQ	GIFI	Fri, Sep 1, 2000	18.38	18.50	18.00	18.00
862	NASDAQ	GIFI	Thu, Aug 31, 2000	18.50	18.75	18.50	18.50
861	NASDAQ	GIFI	Wed, Aug 30, 2000	18.13	18.94	18.13	18.63
860	NASDAQ	GIFI	Tue, Aug 29, 2000	17.75	18.25	17.75	18.25
859	NASDAQ	GIFI	Mon, Aug 28, 2000	17.75	18.00	17.75	17.75
858	NASDAQ	GIFI	Fri, Aug 25, 2000	17.88	18.00	17.75	18.00
857	NASDAQ	GIFI	Thu, Aug 24, 2000	18.31	18.31	18.00	18.31
856	NASDAQ	GIFI	Wed, Aug 23, 2000	18.25	18.50	18.13	18.50
855	NASDAQ	GIFI	Tue, Aug 22, 2000	17.38	18.44	17.38	18.25
854	NASDAQ	GIFI	Mon, Aug 21, 2000	17.75	17.75	17.25	17.38
853	NASDAQ	GIFI	Fri, Aug 18, 2000	18.25	18.63	17.00	17.50
852	NASDAQ	GIFI	Thu, Aug 17, 2000	16.13	17.75	16.13	17.75
851	NASDAQ	GIFI	Wed, Aug 16, 2000	16.25	16.50	15.75	16.13
850	NASDAQ	GIFI	Tue, Aug 15, 2000	15.50	16.50	15.50	16.50
849	NASDAQ	GIFI	Mon, Aug 14, 2000	15.75	16.38	15.69	15.88
848	NASDAQ	GIFI	Fri, Aug 11, 2000	15.25	15.50	15.25	15.50
847	NASDAQ	GIFI	Thu, Aug 10, 2000	15.25	15.75	15.13	15.38
846	NASDAQ	GIFI	Wed, Aug 9, 2000	14.75	15.38	14.44	15.38
845	NASDAQ	GIFI	Tue, Aug 8, 2000	13.75	14.50	13.38	14.50
844	NASDAQ	GIFI	Mon, Aug 7, 2000	14.63	14.63	14.00	14.00
843	NASDAQ	GIFI	Fri, Aug 4, 2000	14.88	14.88	14.25	14.25
842	NASDAQ	GIFI	Thu, Aug 3, 2000	14.88	15.06	14.88	14.88
841	NASDAQ	GIFI	Wed, Aug 2, 2000	15.25	15.25	14.31	14.88
840	NASDAQ	GIFI	Tue, Aug 1, 2000	15.00	15.13	14.94	15.00
839	NASDAQ	GIFI	Mon, Jul 31, 2000	15.00	15.13	14.81	15.13
838	NASDAQ	GIFI	Fri, Jul 28, 2000	15.00	15.25	14.50	14.81
837	NASDAQ	GIFI	Thu, Jul 27, 2000	15.94	16.00	14.00	15.00
836	NASDAQ	GIFI	Wed, Jul 26, 2000	16.25	16.25	15.38	15.81
835	NASDAQ	GIFI	Tue, Jul 25, 2000	16.75	17.38	16.63	16.63
834	NASDAQ	GIFI	Mon, Jul 24, 2000	17.88	18.00	16.88	17.00
833	NASDAQ	GIFI	Fri, Jul 21, 2000	17.75	18.00	17.75	17.94
832	NASDAQ	GIFI	Thu, Jul 20, 2000	17.94	18.38	17.94	18.00
831	NASDAQ	GIFI	Wed, Jul 19, 2000	18.13	18.44	17.94	18.38
830	NASDAQ	GIFI	Tue, Jul 18, 2000	17.75	18.44	17.50	18.13
829	NASDAQ	GIFI	Mon, Jul 17, 2000	17.88	17.94	17.63	17.94
828	NASDAQ	GIFI	Fri, Jul 14, 2000	18.00	18.02	17.88	17.88
827	NASDAQ	GIFI	Thu, Jul 13, 2000	18.38	18.44	17.50	17.63
826	NASDAQ	GIFI	Wed, Jul 12, 2000	18.44	18.50	17.75	18.50
825	NASDAQ	GIFI	Tue, Jul 11, 2000	16.38	18.75	16.38	18.48
824	NASDAQ	GIFI	Mon, Jul 10, 2000	16.75	16.75	16.38	16.75
823	NASDAQ	GIFI	Fri, Jul 7, 2000	16.50	17.56	16.50	17.38
822	NASDAQ	GIFI	Thu, Jul 6, 2000	16.75	17.19	16.75	17.00
821	NASDAQ	GIFI	Wed, Jul 5, 2000	17.00	17.13	16.75	16.88
820	NASDAQ	GIFI	Mon, Jul 3, 2000	17.13	17.75	16.75	17.06
819	NASDAQ	GIFI	Fri, Jun 30, 2000	19.50	19.50	16.75	17.00
818	NASDAQ	GIFI	Thu, Jun 29, 2000	18.63	19.50	18.50	19.00
817	NASDAQ	GIFI	Wed, Jun 28, 2000	18.75	19.00	17.88	18.50
816	NASDAQ	GIFI	Tue, Jun 27, 2000	18.00	19.00	17.31	18.69
815	NASDAQ	GIFI	Mon, Jun 26, 2000	18.75	18.88	17.00	18.00
814	NASDAQ	GIFI	Fri, Jun 23, 2000	18.00	18.88	18.00	18.31
813	NASDAQ	GIFI	Thu, Jun 22, 2000	17.75	18.25	17.63	18.00
812	NASDAQ	GIFI	Wed, Jun 21, 2000	17.00	18.50	17.00	18.25
811	NASDAQ	GIFI	Tue, Jun 20, 2000	16.97	18.00	16.50	17.25
810	NASDAQ	GIFI	Mon, Jun 19, 2000	17.50	17.75	16.75	17.00
809	NASDAQ	GIFI	Fri, Jun 16, 2000	17.50	18.00	17.38	17.38
808	NASDAQ	GIFI	Thu, Jun 15, 2000	17.69	17.73	17.00	17.50
807	NASDAQ	GIFI	Wed, Jun 14, 2000	17.75	18.00	17.38	17.50
806	NASDAQ	GIFI	Tue, Jun 13, 2000	17.50	17.50	17.38	17.50
805	NASDAQ	GIFI	Mon, Jun 12, 2000	17.38	17.50	17.19	17.50
804	NASDAQ	GIFI	Fri, Jun 9, 2000	17.06	17.50	16.75	17.50
803	NASDAQ	GIFI	Thu, Jun 8, 2000	17.13	17.56	17.00	17.31
802	NASDAQ	GIFI	Wed, Jun 7, 2000	17.38	17.56	17.25	17.38
801	NASDAQ	GIFI	Tue, Jun 6, 2000	17.09	17.56	17.09	17.50
800	NASDAQ	GIFI	Mon, Jun 5, 2000	16.50	17.25	16.50	17.00
799	NASDAQ	GIFI	Fri, Jun 2, 2000	18.50	18.50	16.00	16.38
798	NASDAQ	GIFI	Thu, Jun 1, 2000	17.38	19.25	17.00	18.31
797	NASDAQ	GIFI	Wed, May 31, 2000	16.50	17.38	16.50	17.31
796	NASDAQ	GIFI	Tue, May 30, 2000	16.06	16.75	16.06	16.69
795	NASDAQ	GIFI	Fri, May 26, 2000	15.69	16.13	15.69	16.13
794	NASDAQ	GIFI	Thu, May 25, 2000	15.63	15.75	15.50	15.75
793	NASDAQ	GIFI	Wed, May 24, 2000	15.75	16.00	15.25	15.75
792	NASDAQ	GIFI	Tue, May 23, 2000	15.69	15.75	15.38	15.50
791	NASDAQ	GIFI	Mon, May 22, 2000	15.75	15.81	15.44	15.63
790	NASDAQ	GIFI	Fri, May 19, 2000	15.63	16.00	15.50	15.75
789	NASDAQ	GIFI	Thu, May 18, 2000	16.25	16.25	15.25	16.00
788	NASDAQ	GIFI	Wed, May 17, 2000	16.50	16.50	16.00	16.06
787	NASDAQ	GIFI	Tue, May 16, 2000	16.63	16.94	16.31	16.44
786	NASDAQ	GIFI	Mon, May 15, 2000	15.63	16.88	15.63	16.88
785	NASDAQ	GIFI	Fri, May 12, 2000	15.25	15.50	15.22	15.50
784	NASDAQ	GIFI	Thu, May 11, 2000	15.50	15.63	15.25	15.31
783	NASDAQ	GIFI	Wed, May 10, 2000	15.00	15.75	14.75	15.75
782	NASDAQ	GIFI	Tue, May 9, 2000	15.75	15.75	14.13	15.00
781	NASDAQ	GIFI	Mon, May 8, 2000	16.00	16.00	15.50	15.75
780	NASDAQ	GIFI	Fri, May 5, 2000	15.53	16.00	15.50	16.00
779	NASDAQ	GIFI	Thu, May 4, 2000	15.50	15.75	15.44	15.56
778	NASDAQ	GIFI	Wed, May 3, 2000	15.75	15.75	15.25	15.50
777	NASDAQ	GIFI	Tue, May 2, 2000	15.50	15.75	15.38	15.75
776	NASDAQ	GIFI	Mon, May 1, 2000	15.00	15.34	15.00	15.25
775	NASDAQ	GIFI	Fri, Apr 28, 2000	15.38	15.75	14.88	15.13
774	NASDAQ	GIFI	Thu, Apr 27, 2000	14.38	16.00	14.38	15.88
773	NASDAQ	GIFI	Wed, Apr 26, 2000	14.75	14.88	14.38	14.38
772	NASDAQ	GIFI	Tue, Apr 25, 2000	14.50	14.75	14.50	14.63
771	NASDAQ	GIFI	Mon, Apr 24, 2000	14.13	14.75	14.00	14.75
770	NASDAQ	GIFI	Thu, Apr 20, 2000	13.94	14.19	13.94	14.19
769	NASDAQ	GIFI	Wed, Apr 19, 2000	13.06	14.13	13.06	13.88
768	NASDAQ	GIFI	Tue, Apr 18, 2000	11.75	14.00	11.75	13.25
767	NASDAQ	GIFI	Mon, Apr 17, 2000	12.75	12.75	11.75	11.75
766	NASDAQ	GIFI	Fri, Apr 14, 2000	13.44	13.44	12.69	12.75
765	NASDAQ	GIFI	Thu, Apr 13, 2000	14.00	14.00	13.28	13.38
764	NASDAQ	GIFI	Wed, Apr 12, 2000	12.88	14.25	12.88	14.06
763	NASDAQ	GIFI	Tue, Apr 11, 2000	12.75	13.00	12.50	13.00
762	NASDAQ	GIFI	Mon, Apr 10, 2000	13.00	13.00	12.75	13.00
761	NASDAQ	GIFI	Fri, Apr 7, 2000	13.13	13.63	12.88	13.00
760	NASDAQ	GIFI	Thu, Apr 6, 2000	13.00	13.50	13.00	13.25
759	NASDAQ	GIFI	Wed, Apr 5, 2000	12.88	13.25	12.75	13.25
758	NASDAQ	GIFI	Tue, Apr 4, 2000	13.75	13.88	12.75	13.13
757	NASDAQ	GIFI	Mon, Apr 3, 2000	14.50	14.63	13.88	13.97
756	NASDAQ	GIFI	Fri, Mar 31, 2000	14.50	14.88	14.13	14.63
755	NASDAQ	GIFI	Thu, Mar 30, 2000	13.75	14.50	13.63	14.31
754	NASDAQ	GIFI	Wed, Mar 29, 2000	12.88	14.13	12.88	13.75
753	NASDAQ	GIFI	Tue, Mar 28, 2000	13.00	13.13	12.75	13.00
752	NASDAQ	GIFI	Mon, Mar 27, 2000	12.75	13.25	12.69	13.25
751	NASDAQ	GIFI	Fri, Mar 24, 2000	13.50	13.50	11.50	12.75
750	NASDAQ	GIFI	Thu, Mar 23, 2000	13.31	14.00	13.31	13.63
749	NASDAQ	GIFI	Wed, Mar 22, 2000	13.19	13.63	13.00	13.44
748	NASDAQ	GIFI	Tue, Mar 21, 2000	13.75	13.88	12.63	13.25
747	NASDAQ	GIFI	Mon, Mar 20, 2000	13.94	14.00	12.38	12.63
746	NASDAQ	GIFI	Fri, Mar 17, 2000	13.75	14.00	13.75	14.00
745	NASDAQ	GIFI	Thu, Mar 16, 2000	14.13	14.25	13.64	13.88
744	NASDAQ	GIFI	Wed, Mar 15, 2000	14.13	14.50	14.13	14.31
743	NASDAQ	GIFI	Tue, Mar 14, 2000	13.75	14.13	13.69	14.06
742	NASDAQ	GIFI	Mon, Mar 13, 2000	13.00	13.75	13.00	13.75
741	NASDAQ	GIFI	Fri, Mar 10, 2000	12.75	13.44	12.50	13.44
740	NASDAQ	GIFI	Thu, Mar 9, 2000	12.25	13.00	12.25	13.00
739	NASDAQ	GIFI	Wed, Mar 8, 2000	13.03	13.06	12.00	12.31
738	NASDAQ	GIFI	Tue, Mar 7, 2000	12.50	13.00	12.13	12.94
737	NASDAQ	GIFI	Mon, Mar 6, 2000	11.56	12.94	11.50	12.50
736	NASDAQ	GIFI	Fri, Mar 3, 2000	12.38	12.38	11.56	11.56
735	NASDAQ	GIFI	Thu, Mar 2, 2000	10.69	13.25	10.69	12.06
734	NASDAQ	GIFI	Wed, Mar 1, 2000	10.25	11.00	10.25	10.88
733	NASDAQ	GIFI	Tue, Feb 29, 2000	9.75	10.38	9.63	10.25
732	NASDAQ	GIFI	Mon, Feb 28, 2000	9.16	10.25	9.16	10.13
731	NASDAQ	GIFI	Fri, Feb 25, 2000	9.91	9.91	9.25	9.25
730	NASDAQ	GIFI	Thu, Feb 24, 2000	9.19	9.75	9.13	9.75
729	NASDAQ	GIFI	Wed, Feb 23, 2000	9.63	9.63	9.19	9.22
728	NASDAQ	GIFI	Tue, Feb 22, 2000	10.13	10.19	9.75	9.75
727	NASDAQ	GIFI	Fri, Feb 18, 2000	10.50	10.50	10.13	10.31
726	NASDAQ	GIFI	Thu, Feb 17, 2000	10.13	10.50	10.06	10.13
725	NASDAQ	GIFI	Wed, Feb 16, 2000	10.31	10.31	10.00	10.31
724	NASDAQ	GIFI	Tue, Feb 15, 2000	10.38	11.00	10.31	10.31
723	NASDAQ	GIFI	Mon, Feb 14, 2000	10.75	10.94	10.31	10.50
722	NASDAQ	GIFI	Fri, Feb 11, 2000	9.88	10.63	9.88	10.50
721	NASDAQ	GIFI	Thu, Feb 10, 2000	9.38	9.81	9.38	9.81
720	NASDAQ	GIFI	Wed, Feb 9, 2000	9.88	9.88	9.59	9.59
719	NASDAQ	GIFI	Tue, Feb 8, 2000	9.50	10.00	9.38	9.63
718	NASDAQ	GIFI	Mon, Feb 7, 2000	9.63	9.75	9.38	9.41
717	NASDAQ	GIFI	Fri, Feb 4, 2000	10.13	10.25	9.38	9.38
716	NASDAQ	GIFI	Thu, Feb 3, 2000	10.25	10.25	10.00	10.19
715	NASDAQ	GIFI	Wed, Feb 2, 2000	10.38	10.63	10.38	10.44
714	NASDAQ	GIFI	Tue, Feb 1, 2000	9.88	10.50	9.50	10.50
713	NASDAQ	GIFI	Mon, Jan 31, 2000	9.75	10.13	9.63	10.13
712	NASDAQ	GIFI	Fri, Jan 28, 2000	10.53	10.56	9.75	10.00
711	NASDAQ	GIFI	Thu, Jan 27, 2000	10.88	11.13	10.63	10.88
710	NASDAQ	GIFI	Wed, Jan 26, 2000	10.88	11.00	10.75	10.94
709	NASDAQ	GIFI	Tue, Jan 25, 2000	11.25	11.50	11.00	11.25
708	NASDAQ	GIFI	Mon, Jan 24, 2000	11.53	11.81	11.25	11.31
707	NASDAQ	GIFI	Fri, Jan 21, 2000	11.56	12.00	11.38	11.63
706	NASDAQ	GIFI	Thu, Jan 20, 2000	11.94	12.00	11.00	11.38
705	NASDAQ	GIFI	Wed, Jan 19, 2000	11.81	11.88	11.38	11.75
704	NASDAQ	GIFI	Tue, Jan 18, 2000	10.88	11.88	10.88	11.50
703	NASDAQ	GIFI	Fri, Jan 14, 2000	10.78	10.94	10.56	10.81
702	NASDAQ	GIFI	Thu, Jan 13, 2000	9.13	11.00	9.13	11.00
701	NASDAQ	GIFI	Wed, Jan 12, 2000	9.06	9.38	9.06	9.38
700	NASDAQ	GIFI	Tue, Jan 11, 2000	9.03	9.25	9.00	9.25
699	NASDAQ	GIFI	Mon, Jan 10, 2000	9.25	9.25	9.00	9.13
698	NASDAQ	GIFI	Fri, Jan 7, 2000	8.81	9.38	8.81	9.13
697	NASDAQ	GIFI	Thu, Jan 6, 2000	8.63	8.81	8.38	8.75
696	NASDAQ	GIFI	Wed, Jan 5, 2000	8.94	8.94	7.00	8.56
695	NASDAQ	GIFI	Tue, Jan 4, 2000	9.25	9.38	8.88	8.94
694	NASDAQ	GIFI	Mon, Jan 3, 2000	9.38	9.63	9.00	9.50
693	NASDAQ	GIFI	Fri, Dec 31, 1999	9.13	9.38	8.81	9.38
692	NASDAQ	GIFI	Thu, Dec 30, 1999	9.38	9.50	8.75	9.00
691	NASDAQ	GIFI	Wed, Dec 29, 1999	9.38	9.63	9.00	9.19
690	NASDAQ	GIFI	Tue, Dec 28, 1999	9.50	9.63	9.19	9.44
689	NASDAQ	GIFI	Mon, Dec 27, 1999	9.75	9.75	9.38	9.50
688	NASDAQ	GIFI	Thu, Dec 23, 1999	9.00	9.97	9.00	9.63
687	NASDAQ	GIFI	Wed, Dec 22, 1999	8.50	9.31	8.50	9.00
686	NASDAQ	GIFI	Tue, Dec 21, 1999	9.00	9.00	8.38	8.88
685	NASDAQ	GIFI	Mon, Dec 20, 1999	8.25	9.13	8.25	9.13
684	NASDAQ	GIFI	Fri, Dec 17, 1999	8.25	8.50	8.13	8.31
683	NASDAQ	GIFI	Thu, Dec 16, 1999	8.06	8.25	8.00	8.13
682	NASDAQ	GIFI	Wed, Dec 15, 1999	8.00	8.75	8.00	8.06
681	NASDAQ	GIFI	Tue, Dec 14, 1999	8.09	8.19	8.00	8.09
680	NASDAQ	GIFI	Mon, Dec 13, 1999	8.31	8.50	8.28	8.31
679	NASDAQ	GIFI	Fri, Dec 10, 1999	8.50	8.50	8.13	8.44
678	NASDAQ	GIFI	Thu, Dec 9, 1999	8.50	8.56	8.00	8.38
677	NASDAQ	GIFI	Wed, Dec 8, 1999	8.31	8.56	8.13	8.44
676	NASDAQ	GIFI	Tue, Dec 7, 1999	8.38	8.50	7.75	8.34
675	NASDAQ	GIFI	Mon, Dec 6, 1999	8.72	8.88	8.25	8.44
674	NASDAQ	GIFI	Fri, Dec 3, 1999	9.31	9.31	8.63	8.75
673	NASDAQ	GIFI	Thu, Dec 2, 1999	9.30	9.31	9.25	9.28
672	NASDAQ	GIFI	Wed, Dec 1, 1999	9.25	9.44	9.00	9.31
671	NASDAQ	GIFI	Tue, Nov 30, 1999	9.00	9.38	8.94	9.25
670	NASDAQ	GIFI	Mon, Nov 29, 1999	10.00	10.06	8.88	8.94
669	NASDAQ	GIFI	Fri, Nov 26, 1999	9.91	10.25	9.88	10.00
668	NASDAQ	GIFI	Wed, Nov 24, 1999	9.75	10.00	9.50	9.88
667	NASDAQ	GIFI	Tue, Nov 23, 1999	10.31	10.31	9.63	9.63
666	NASDAQ	GIFI	Mon, Nov 22, 1999	10.88	11.00	10.38	10.38
665	NASDAQ	GIFI	Fri, Nov 19, 1999	11.31	11.31	10.75	10.75
664	NASDAQ	GIFI	Thu, Nov 18, 1999	11.69	11.69	11.38	11.50
663	NASDAQ	GIFI	Wed, Nov 17, 1999	10.63	11.50	10.50	11.50
662	NASDAQ	GIFI	Tue, Nov 16, 1999	10.25	10.75	10.00	10.50
661	NASDAQ	GIFI	Mon, Nov 15, 1999	9.69	10.13	9.69	10.13
660	NASDAQ	GIFI	Fri, Nov 12, 1999	9.56	9.75	9.50	9.63
659	NASDAQ	GIFI	Thu, Nov 11, 1999	9.78	9.78	9.56	9.56
658	NASDAQ	GIFI	Wed, Nov 10, 1999	9.88	10.00	9.00	9.75
657	NASDAQ	GIFI	Tue, Nov 9, 1999	10.06	10.13	10.00	10.13
656	NASDAQ	GIFI	Mon, Nov 8, 1999	10.00	10.19	9.63	10.06
655	NASDAQ	GIFI	Fri, Nov 5, 1999	10.69	10.81	9.94	10.00
654	NASDAQ	GIFI	Thu, Nov 4, 1999	10.31	10.50	10.19	10.44
653	NASDAQ	GIFI	Wed, Nov 3, 1999	10.06	10.44	10.06	10.44
652	NASDAQ	GIFI	Tue, Nov 2, 1999	10.06	10.25	9.94	10.25
651	NASDAQ	GIFI	Mon, Nov 1, 1999	9.88	10.13	9.75	9.94
650	NASDAQ	GIFI	Fri, Oct 29, 1999	10.38	10.63	10.00	10.00
649	NASDAQ	GIFI	Thu, Oct 28, 1999	10.88	10.88	10.31	10.38
648	NASDAQ	GIFI	Wed, Oct 27, 1999	11.00	11.25	10.75	10.75
647	NASDAQ	GIFI	Tue, Oct 26, 1999	11.00	11.00	10.94	10.97
646	NASDAQ	GIFI	Mon, Oct 25, 1999	10.94	11.31	10.94	11.13
645	NASDAQ	GIFI	Fri, Oct 22, 1999	11.13	11.31	10.56	10.88
644	NASDAQ	GIFI	Thu, Oct 21, 1999	10.94	11.25	10.75	11.13
643	NASDAQ	GIFI	Wed, Oct 20, 1999	11.19	11.31	10.81	11.00
642	NASDAQ	GIFI	Tue, Oct 19, 1999	10.63	11.13	10.63	11.00
641	NASDAQ	GIFI	Mon, Oct 18, 1999	11.06	11.25	10.63	10.88
640	NASDAQ	GIFI	Fri, Oct 15, 1999	11.31	11.34	10.63	10.63
639	NASDAQ	GIFI	Thu, Oct 14, 1999	11.88	11.88	11.13	11.50
638	NASDAQ	GIFI	Wed, Oct 13, 1999	12.00	12.19	11.94	12.00
637	NASDAQ	GIFI	Tue, Oct 12, 1999	11.72	12.25	11.63	11.63
636	NASDAQ	GIFI	Mon, Oct 11, 1999	11.06	11.81	11.06	11.56
635	NASDAQ	GIFI	Fri, Oct 8, 1999	11.44	11.44	10.50	11.00
634	NASDAQ	GIFI	Thu, Oct 7, 1999	12.19	12.19	11.25	11.38
633	NASDAQ	GIFI	Wed, Oct 6, 1999	12.38	12.44	11.94	11.94
632	NASDAQ	GIFI	Tue, Oct 5, 1999	12.94	13.00	12.31	12.38
631	NASDAQ	GIFI	Mon, Oct 4, 1999	13.25	13.63	13.06	13.13
630	NASDAQ	GIFI	Fri, Oct 1, 1999	13.13	13.31	13.00	13.25
629	NASDAQ	GIFI	Thu, Sep 30, 1999	13.13	13.19	13.00	13.19
628	NASDAQ	GIFI	Wed, Sep 29, 1999	12.25	13.31	12.25	12.88
627	NASDAQ	GIFI	Tue, Sep 28, 1999	13.25	13.38	12.06	12.25
626	NASDAQ	GIFI	Mon, Sep 27, 1999	13.38	13.38	13.13	13.31
625	NASDAQ	GIFI	Fri, Sep 24, 1999	13.75	14.00	13.31	13.31
624	NASDAQ	GIFI	Thu, Sep 23, 1999	13.88	14.38	13.75	13.75
623	NASDAQ	GIFI	Wed, Sep 22, 1999	13.81	14.13	13.63	13.88
622	NASDAQ	GIFI	Tue, Sep 21, 1999	13.88	14.25	13.75	14.00
621	NASDAQ	GIFI	Mon, Sep 20, 1999	13.50	14.44	13.50	14.00
620	NASDAQ	GIFI	Fri, Sep 17, 1999	13.38	13.56	13.38	13.38
619	NASDAQ	GIFI	Thu, Sep 16, 1999	13.38	13.38	13.13	13.31
618	NASDAQ	GIFI	Wed, Sep 15, 1999	13.88	14.13	13.13	13.42
617	NASDAQ	GIFI	Tue, Sep 14, 1999	14.50	14.50	14.00	14.00
616	NASDAQ	GIFI	Mon, Sep 13, 1999	13.97	14.81	13.75	14.50
615	NASDAQ	GIFI	Fri, Sep 10, 1999	14.25	14.25	13.88	14.00
614	NASDAQ	GIFI	Thu, Sep 9, 1999	13.00	14.19	13.00	14.00
613	NASDAQ	GIFI	Wed, Sep 8, 1999	13.09	13.13	12.88	13.06
612	NASDAQ	GIFI	Tue, Sep 7, 1999	13.13	13.19	12.75	13.06
611	NASDAQ	GIFI	Fri, Sep 3, 1999	12.75	13.00	12.75	12.81
610	NASDAQ	GIFI	Thu, Sep 2, 1999	12.63	12.69	12.63	12.69
609	NASDAQ	GIFI	Wed, Sep 1, 1999	12.91	12.91	12.75	12.75
608	NASDAQ	GIFI	Tue, Aug 31, 1999	12.63	12.88	12.63	12.88
607	NASDAQ	GIFI	Mon, Aug 30, 1999	12.72	12.81	12.69	12.69
606	NASDAQ	GIFI	Fri, Aug 27, 1999	12.94	12.94	12.63	12.75
605	NASDAQ	GIFI	Thu, Aug 26, 1999	13.13	13.13	12.63	12.94
604	NASDAQ	GIFI	Wed, Aug 25, 1999	13.63	13.75	13.31	13.31
603	NASDAQ	GIFI	Tue, Aug 24, 1999	13.56	13.81	13.38	13.69
602	NASDAQ	GIFI	Mon, Aug 23, 1999	13.94	13.94	13.69	13.81
601	NASDAQ	GIFI	Fri, Aug 20, 1999	13.06	14.00	13.00	13.88
600	NASDAQ	GIFI	Thu, Aug 19, 1999	12.88	13.13	12.88	12.94
599	NASDAQ	GIFI	Wed, Aug 18, 1999	13.06	13.13	12.81	12.88
598	NASDAQ	GIFI	Tue, Aug 17, 1999	12.94	13.25	12.88	13.00
597	NASDAQ	GIFI	Mon, Aug 16, 1999	13.16	13.25	12.94	12.94
596	NASDAQ	GIFI	Fri, Aug 13, 1999	13.19	13.69	13.06	13.25
595	NASDAQ	GIFI	Thu, Aug 12, 1999	13.50	13.53	12.81	13.19
594	NASDAQ	GIFI	Wed, Aug 11, 1999	13.69	13.75	13.50	13.56
593	NASDAQ	GIFI	Tue, Aug 10, 1999	13.88	14.00	13.38	13.69
592	NASDAQ	GIFI	Mon, Aug 9, 1999	12.81	13.94	12.81	13.63
591	NASDAQ	GIFI	Fri, Aug 6, 1999	12.50	13.13	12.44	12.75
590	NASDAQ	GIFI	Thu, Aug 5, 1999	12.81	13.00	12.13	12.44
589	NASDAQ	GIFI	Wed, Aug 4, 1999	12.25	13.00	12.13	12.81
588	NASDAQ	GIFI	Tue, Aug 3, 1999	12.00	12.00	11.88	11.88
587	NASDAQ	GIFI	Mon, Aug 2, 1999	11.94	12.00	11.88	12.00
586	NASDAQ	GIFI	Fri, Jul 30, 1999	12.00	12.00	11.81	12.00
585	NASDAQ	GIFI	Thu, Jul 29, 1999	11.75	12.25	11.63	12.25
584	NASDAQ	GIFI	Wed, Jul 28, 1999	12.06	12.06	11.50	11.88
583	NASDAQ	GIFI	Tue, Jul 27, 1999	12.25	12.25	11.75	11.75
582	NASDAQ	GIFI	Mon, Jul 26, 1999	12.00	12.13	12.00	12.13
581	NASDAQ	GIFI	Fri, Jul 23, 1999	12.50	12.50	12.19	12.25
580	NASDAQ	GIFI	Thu, Jul 22, 1999	12.13	12.25	11.75	12.13
579	NASDAQ	GIFI	Wed, Jul 21, 1999	11.75	12.25	11.75	12.00
578	NASDAQ	GIFI	Tue, Jul 20, 1999	12.75	12.75	11.56	11.75
577	NASDAQ	GIFI	Mon, Jul 19, 1999	12.88	13.13	12.50	12.50
576	NASDAQ	GIFI	Fri, Jul 16, 1999	12.63	12.75	12.25	12.75
575	NASDAQ	GIFI	Thu, Jul 15, 1999	12.50	12.75	12.50	12.63
574	NASDAQ	GIFI	Wed, Jul 14, 1999	12.63	12.75	12.19	12.63
573	NASDAQ	GIFI	Tue, Jul 13, 1999	12.50	12.63	12.38	12.38
572	NASDAQ	GIFI	Mon, Jul 12, 1999	12.75	13.06	12.50	12.50
571	NASDAQ	GIFI	Fri, Jul 9, 1999	13.00	13.19	12.50	12.50
570	NASDAQ	GIFI	Thu, Jul 8, 1999	12.31	13.00	12.25	13.00
569	NASDAQ	GIFI	Wed, Jul 7, 1999	12.06	12.38	12.00	12.25
568	NASDAQ	GIFI	Tue, Jul 6, 1999	11.84	12.50	11.75	12.19
567	NASDAQ	GIFI	Fri, Jul 2, 1999	11.50	11.94	11.50	11.81
566	NASDAQ	GIFI	Thu, Jul 1, 1999	11.94	11.97	11.25	11.75
565	NASDAQ	GIFI	Wed, Jun 30, 1999	11.09	12.00	10.75	11.94
564	NASDAQ	GIFI	Tue, Jun 29, 1999	11.00	11.13	10.88	11.00
563	NASDAQ	GIFI	Mon, Jun 28, 1999	11.25	11.25	10.88	11.25
562	NASDAQ	GIFI	Fri, Jun 25, 1999	11.25	11.25	11.00	11.19
561	NASDAQ	GIFI	Thu, Jun 24, 1999	11.25	11.56	11.13	11.25
560	NASDAQ	GIFI	Wed, Jun 23, 1999	11.00	11.50	10.75	11.25
559	NASDAQ	GIFI	Tue, Jun 22, 1999	10.50	11.50	10.50	10.75
558	NASDAQ	GIFI	Mon, Jun 21, 1999	10.50	10.75	10.25	10.63
557	NASDAQ	GIFI	Fri, Jun 18, 1999	10.69	10.75	10.38	10.44
556	NASDAQ	GIFI	Thu, Jun 17, 1999	10.13	10.75	9.88	10.63
555	NASDAQ	GIFI	Wed, Jun 16, 1999	10.06	10.25	9.88	10.13
554	NASDAQ	GIFI	Tue, Jun 15, 1999	10.25	10.25	10.00	10.19
553	NASDAQ	GIFI	Mon, Jun 14, 1999	10.38	10.44	10.13	10.25
552	NASDAQ	GIFI	Fri, Jun 11, 1999	10.22	10.50	10.00	10.25
551	NASDAQ	GIFI	Thu, Jun 10, 1999	10.31	10.50	9.88	10.25
550	NASDAQ	GIFI	Wed, Jun 9, 1999	10.69	10.69	10.13	10.38
549	NASDAQ	GIFI	Tue, Jun 8, 1999	10.88	10.88	10.50	10.50
548	NASDAQ	GIFI	Mon, Jun 7, 1999	10.25	10.88	10.13	10.88
547	NASDAQ	GIFI	Fri, Jun 4, 1999	10.88	10.88	10.06	10.13
546	NASDAQ	GIFI	Thu, Jun 3, 1999	10.63	11.25	10.53	11.00
545	NASDAQ	GIFI	Wed, Jun 2, 1999	10.25	10.56	9.75	10.50
544	NASDAQ	GIFI	Tue, Jun 1, 1999	10.56	10.56	10.13	10.25
543	NASDAQ	GIFI	Fri, May 28, 1999	10.88	11.00	10.38	10.81
542	NASDAQ	GIFI	Thu, May 27, 1999	11.00	11.13	10.69	10.94
541	NASDAQ	GIFI	Wed, May 26, 1999	10.88	11.38	10.88	11.00
540	NASDAQ	GIFI	Tue, May 25, 1999	11.25	11.38	10.50	10.88
539	NASDAQ	GIFI	Mon, May 24, 1999	11.50	11.75	10.75	11.00
538	NASDAQ	GIFI	Fri, May 21, 1999	11.31	11.50	10.94	11.44
537	NASDAQ	GIFI	Thu, May 20, 1999	11.00	11.50	11.00	11.25
536	NASDAQ	GIFI	Wed, May 19, 1999	10.50	11.75	10.38	11.06
535	NASDAQ	GIFI	Tue, May 18, 1999	11.06	11.38	10.50	10.56
534	NASDAQ	GIFI	Mon, May 17, 1999	11.56	11.75	11.13	11.25
533	NASDAQ	GIFI	Fri, May 14, 1999	12.13	12.38	11.63	11.88
532	NASDAQ	GIFI	Thu, May 13, 1999	12.25	12.88	12.00	12.00
531	NASDAQ	GIFI	Wed, May 12, 1999	12.88	12.88	12.00	12.50
530	NASDAQ	GIFI	Tue, May 11, 1999	13.50	13.75	12.75	13.25
529	NASDAQ	GIFI	Mon, May 10, 1999	13.38	14.13	13.00	13.63
528	NASDAQ	GIFI	Fri, May 7, 1999	13.13	13.63	12.50	13.25
527	NASDAQ	GIFI	Thu, May 6, 1999	13.38	14.50	13.25	13.75
526	NASDAQ	GIFI	Wed, May 5, 1999	13.69	14.06	13.38	13.75
525	NASDAQ	GIFI	Tue, May 4, 1999	15.00	15.00	13.00	14.25
524	NASDAQ	GIFI	Mon, May 3, 1999	14.56	15.00	14.13	14.50
523	NASDAQ	GIFI	Fri, Apr 30, 1999	15.69	15.69	14.75	15.00
522	NASDAQ	GIFI	Thu, Apr 29, 1999	15.25	16.38	15.00	15.13
521	NASDAQ	GIFI	Wed, Apr 28, 1999	14.75	15.63	14.75	15.50
520	NASDAQ	GIFI	Tue, Apr 27, 1999	14.13	14.88	13.63	14.56
519	NASDAQ	GIFI	Mon, Apr 26, 1999	14.00	14.50	12.88	14.50
518	NASDAQ	GIFI	Fri, Apr 23, 1999	14.44	14.63	13.88	14.31
517	NASDAQ	GIFI	Thu, Apr 22, 1999	15.13	15.38	13.00	14.44
516	NASDAQ	GIFI	Wed, Apr 21, 1999	14.25	15.75	14.13	14.88
515	NASDAQ	GIFI	Tue, Apr 20, 1999	14.75	14.75	14.00	14.25
514	NASDAQ	GIFI	Mon, Apr 19, 1999	13.63	16.00	13.50	14.69
513	NASDAQ	GIFI	Fri, Apr 16, 1999	11.75	13.75	11.75	13.13
512	NASDAQ	GIFI	Thu, Apr 15, 1999	11.00	12.25	10.88	12.00
511	NASDAQ	GIFI	Wed, Apr 14, 1999	11.81	11.81	11.00	11.19
510	NASDAQ	GIFI	Tue, Apr 13, 1999	11.25	12.13	11.00	11.75
509	NASDAQ	GIFI	Mon, Apr 12, 1999	11.44	11.81	10.50	11.63
508	NASDAQ	GIFI	Fri, Apr 9, 1999	10.75	11.56	10.69	11.44
507	NASDAQ	GIFI	Thu, Apr 8, 1999	9.50	10.63	9.50	10.50
506	NASDAQ	GIFI	Wed, Apr 7, 1999	10.13	10.25	9.50	9.50
505	NASDAQ	GIFI	Tue, Apr 6, 1999	10.75	10.75	10.13	10.25
504	NASDAQ	GIFI	Mon, Apr 5, 1999	10.81	10.88	10.63	10.81
503	NASDAQ	GIFI	Thu, Apr 1, 1999	10.50	11.13	10.25	10.69
502	NASDAQ	GIFI	Wed, Mar 31, 1999	11.50	11.56	10.50	10.50
501	NASDAQ	GIFI	Tue, Mar 30, 1999	11.75	12.19	11.25	11.31
500	NASDAQ	GIFI	Mon, Mar 29, 1999	10.25	11.50	9.88	11.50
499	NASDAQ	GIFI	Fri, Mar 26, 1999	9.38	10.13	9.13	10.00
498	NASDAQ	GIFI	Thu, Mar 25, 1999	9.38	9.50	9.00	9.25
497	NASDAQ	GIFI	Wed, Mar 24, 1999	8.88	9.88	8.88	9.38
496	NASDAQ	GIFI	Tue, Mar 23, 1999	9.13	9.19	8.88	8.94
495	NASDAQ	GIFI	Mon, Mar 22, 1999	9.31	9.50	8.50	9.00
494	NASDAQ	GIFI	Fri, Mar 19, 1999	9.38	9.38	9.06	9.31
493	NASDAQ	GIFI	Thu, Mar 18, 1999	9.50	9.88	9.25	9.25
492	NASDAQ	GIFI	Wed, Mar 17, 1999	9.19	9.44	8.88	9.19
491	NASDAQ	GIFI	Tue, Mar 16, 1999	9.25	9.25	8.75	9.06
490	NASDAQ	GIFI	Mon, Mar 15, 1999	9.09	9.44	8.63	9.06
489	NASDAQ	GIFI	Fri, Mar 12, 1999	8.75	9.00	8.50	9.00
488	NASDAQ	GIFI	Thu, Mar 11, 1999	9.00	10.00	8.38	8.69
487	NASDAQ	GIFI	Wed, Mar 10, 1999	8.13	8.81	8.00	8.75
486	NASDAQ	GIFI	Tue, Mar 9, 1999	8.13	8.38	7.75	7.88
485	NASDAQ	GIFI	Mon, Mar 8, 1999	7.69	8.50	7.69	8.13
484	NASDAQ	GIFI	Fri, Mar 5, 1999	8.09	8.25	7.44	7.63
483	NASDAQ	GIFI	Thu, Mar 4, 1999	7.25	8.25	7.25	8.06
482	NASDAQ	GIFI	Wed, Mar 3, 1999	6.63	7.63	6.50	7.50
481	NASDAQ	GIFI	Tue, Mar 2, 1999	6.63	6.63	6.50	6.50
480	NASDAQ	GIFI	Mon, Mar 1, 1999	6.69	6.69	6.28	6.50
479	NASDAQ	GIFI	Fri, Feb 26, 1999	6.69	6.69	6.38	6.50
478	NASDAQ	GIFI	Thu, Feb 25, 1999	6.25	6.63	6.25	6.50
477	NASDAQ	GIFI	Wed, Feb 24, 1999	6.88	6.94	6.28	6.50
476	NASDAQ	GIFI	Tue, Feb 23, 1999	6.88	7.13	6.63	6.75
475	NASDAQ	GIFI	Mon, Feb 22, 1999	6.75	6.88	6.69	6.75
474	NASDAQ	GIFI	Fri, Feb 19, 1999	7.28	7.31	6.50	6.63
473	NASDAQ	GIFI	Thu, Feb 18, 1999	7.31	7.31	6.75	6.75
472	NASDAQ	GIFI	Wed, Feb 17, 1999	7.13	7.25	6.53	6.88
471	NASDAQ	GIFI	Tue, Feb 16, 1999	7.47	7.50	7.19	7.33
470	NASDAQ	GIFI	Fri, Feb 12, 1999	7.50	7.50	7.25	7.31
469	NASDAQ	GIFI	Thu, Feb 11, 1999	7.75	7.75	7.50	7.50
468	NASDAQ	GIFI	Wed, Feb 10, 1999	7.75	7.75	7.50	7.50
467	NASDAQ	GIFI	Tue, Feb 9, 1999	8.00	8.00	7.25	7.69
466	NASDAQ	GIFI	Mon, Feb 8, 1999	7.25	8.13	7.19	7.81
465	NASDAQ	GIFI	Fri, Feb 5, 1999	7.19	7.25	7.00	7.13
464	NASDAQ	GIFI	Thu, Feb 4, 1999	7.50	7.50	6.88	7.00
463	NASDAQ	GIFI	Wed, Feb 3, 1999	6.88	7.44	6.75	7.38
462	NASDAQ	GIFI	Tue, Feb 2, 1999	6.88	7.13	6.75	6.88
461	NASDAQ	GIFI	Mon, Feb 1, 1999	7.13	7.38	6.88	6.94
460	NASDAQ	GIFI	Fri, Jan 29, 1999	7.19	7.25	7.09	7.13
459	NASDAQ	GIFI	Thu, Jan 28, 1999	7.13	7.38	7.00	7.13
458	NASDAQ	GIFI	Wed, Jan 27, 1999	7.38	7.38	7.00	7.06
457	NASDAQ	GIFI	Tue, Jan 26, 1999	7.75	8.00	7.06	7.25
456	NASDAQ	GIFI	Mon, Jan 25, 1999	8.25	8.25	7.63	7.81
455	NASDAQ	GIFI	Fri, Jan 22, 1999	8.25	8.25	8.00	8.00
454	NASDAQ	GIFI	Thu, Jan 21, 1999	8.00	8.38	7.94	8.13
453	NASDAQ	GIFI	Wed, Jan 20, 1999	8.00	8.38	7.75	8.00
452	NASDAQ	GIFI	Tue, Jan 19, 1999	8.50	8.56	8.00	8.25
451	NASDAQ	GIFI	Fri, Jan 15, 1999	8.56	8.56	8.19	8.38
450	NASDAQ	GIFI	Thu, Jan 14, 1999	8.38	8.69	8.13	8.25
449	NASDAQ	GIFI	Wed, Jan 13, 1999	8.25	8.69	8.25	8.31
448	NASDAQ	GIFI	Tue, Jan 12, 1999	8.50	8.69	8.38	8.56
447	NASDAQ	GIFI	Mon, Jan 11, 1999	8.75	9.00	8.25	8.63
446	NASDAQ	GIFI	Fri, Jan 8, 1999	9.00	9.00	8.50	8.75
445	NASDAQ	GIFI	Thu, Jan 7, 1999	8.00	9.13	8.00	8.75
444	NASDAQ	GIFI	Wed, Jan 6, 1999	8.38	8.88	8.00	8.38
443	NASDAQ	GIFI	Tue, Jan 5, 1999	8.75	8.75	7.88	7.88
442	NASDAQ	GIFI	Mon, Jan 4, 1999	7.75	8.88	7.75	8.69
441	NASDAQ	GIFI	Thu, Dec 31, 1998	7.13	8.00	7.13	7.75
440	NASDAQ	GIFI	Wed, Dec 30, 1998	7.75	7.75	7.13	7.19
439	NASDAQ	GIFI	Tue, Dec 29, 1998	7.44	7.63	7.44	7.63
438	NASDAQ	GIFI	Mon, Dec 28, 1998	7.31	8.00	7.25	7.44
437	NASDAQ	GIFI	Thu, Dec 24, 1998	7.50	8.00	7.31	7.38
436	NASDAQ	GIFI	Wed, Dec 23, 1998	7.50	8.00	7.25	7.88
435	NASDAQ	GIFI	Tue, Dec 22, 1998	7.50	7.88	7.13	7.69
434	NASDAQ	GIFI	Mon, Dec 21, 1998	8.00	8.25	7.50	7.75
433	NASDAQ	GIFI	Fri, Dec 18, 1998	8.50	8.50	8.00	8.25
432	NASDAQ	GIFI	Thu, Dec 17, 1998	9.25	9.50	8.00	8.44
431	NASDAQ	GIFI	Wed, Dec 16, 1998	8.50	9.13	8.25	8.88
430	NASDAQ	GIFI	Tue, Dec 15, 1998	8.00	8.50	7.88	8.13
429	NASDAQ	GIFI	Mon, Dec 14, 1998	8.00	9.00	7.50	8.00
428	NASDAQ	GIFI	Fri, Dec 11, 1998	7.69	8.25	7.50	8.00
427	NASDAQ	GIFI	Thu, Dec 10, 1998	8.25	8.25	7.75	7.75
426	NASDAQ	GIFI	Wed, Dec 9, 1998	8.50	8.75	8.00	8.00
425	NASDAQ	GIFI	Tue, Dec 8, 1998	8.75	9.63	8.25	8.31
424	NASDAQ	GIFI	Mon, Dec 7, 1998	10.75	10.75	8.00	8.88
423	NASDAQ	GIFI	Fri, Dec 4, 1998	7.38	9.06	7.13	9.06
422	NASDAQ	GIFI	Thu, Dec 3, 1998	7.13	7.50	7.13	7.31
421	NASDAQ	GIFI	Wed, Dec 2, 1998	7.75	7.75	7.19	7.25
420	NASDAQ	GIFI	Tue, Dec 1, 1998	7.88	7.88	7.13	7.50
419	NASDAQ	GIFI	Mon, Nov 30, 1998	9.00	9.50	7.16	7.50
418	NASDAQ	GIFI	Fri, Nov 27, 1998	10.38	10.38	9.38	9.38
417	NASDAQ	GIFI	Wed, Nov 25, 1998	10.00	10.19	9.50	9.88
416	NASDAQ	GIFI	Tue, Nov 24, 1998	10.75	10.75	10.13	10.38
415	NASDAQ	GIFI	Mon, Nov 23, 1998	10.88	11.13	10.56	10.56
414	NASDAQ	GIFI	Fri, Nov 20, 1998	11.00	11.00	10.50	10.63
413	NASDAQ	GIFI	Thu, Nov 19, 1998	10.75	11.13	10.50	10.88
412	NASDAQ	GIFI	Wed, Nov 18, 1998	11.00	11.88	10.75	10.75
411	NASDAQ	GIFI	Tue, Nov 17, 1998	11.38	11.63	10.69	11.50
410	NASDAQ	GIFI	Mon, Nov 16, 1998	12.50	12.69	11.38	11.38
409	NASDAQ	GIFI	Fri, Nov 13, 1998	13.00	13.13	12.50	12.50
408	NASDAQ	GIFI	Thu, Nov 12, 1998	12.63	13.38	12.50	12.75
407	NASDAQ	GIFI	Wed, Nov 11, 1998	14.00	14.00	12.13	13.13
406	NASDAQ	GIFI	Tue, Nov 10, 1998	14.50	14.56	13.00	13.75
405	NASDAQ	GIFI	Mon, Nov 9, 1998	15.00	15.75	15.00	15.00
404	NASDAQ	GIFI	Fri, Nov 6, 1998	15.38	15.88	15.25	15.25
403	NASDAQ	GIFI	Thu, Nov 5, 1998	14.50	15.44	14.50	15.38
402	NASDAQ	GIFI	Wed, Nov 4, 1998	15.50	16.00	15.19	15.25
401	NASDAQ	GIFI	Tue, Nov 3, 1998	15.00	15.63	15.00	15.00
400	NASDAQ	GIFI	Mon, Nov 2, 1998	15.00	15.88	14.75	15.50
399	NASDAQ	GIFI	Fri, Oct 30, 1998	14.88	15.25	14.38	14.38
398	NASDAQ	GIFI	Thu, Oct 29, 1998	15.00	15.00	14.19	14.75
397	NASDAQ	GIFI	Wed, Oct 28, 1998	15.00	15.00	14.13	14.88
396	NASDAQ	GIFI	Tue, Oct 27, 1998	16.25	16.50	14.88	14.88
395	NASDAQ	GIFI	Mon, Oct 26, 1998	16.38	17.00	15.50	16.06
394	NASDAQ	GIFI	Fri, Oct 23, 1998	16.88	17.81	15.50	16.06
393	NASDAQ	GIFI	Thu, Oct 22, 1998	15.25	18.13	15.25	18.00
392	NASDAQ	GIFI	Wed, Oct 21, 1998	15.31	15.50	14.56	15.50
391	NASDAQ	GIFI	Tue, Oct 20, 1998	15.63	16.25	15.25	15.31
390	NASDAQ	GIFI	Mon, Oct 19, 1998	14.75	16.25	14.75	15.38
389	NASDAQ	GIFI	Fri, Oct 16, 1998	13.38	15.00	13.38	15.00
388	NASDAQ	GIFI	Thu, Oct 15, 1998	13.88	13.88	13.38	13.69
387	NASDAQ	GIFI	Wed, Oct 14, 1998	13.25	14.00	12.75	13.75
386	NASDAQ	GIFI	Tue, Oct 13, 1998	13.56	14.00	12.56	12.88
385	NASDAQ	GIFI	Mon, Oct 12, 1998	13.56	14.00	13.25	13.88
384	NASDAQ	GIFI	Fri, Oct 9, 1998	12.75	13.50	12.13	13.25
383	NASDAQ	GIFI	Thu, Oct 8, 1998	13.50	13.50	11.69	12.13
382	NASDAQ	GIFI	Wed, Oct 7, 1998	13.63	14.13	13.38	13.50
381	NASDAQ	GIFI	Tue, Oct 6, 1998	15.75	15.81	12.56	13.75
380	NASDAQ	GIFI	Mon, Oct 5, 1998	16.00	16.25	15.50	15.63
379	NASDAQ	GIFI	Fri, Oct 2, 1998	17.13	17.25	16.00	16.75
378	NASDAQ	GIFI	Thu, Oct 1, 1998	16.81	16.81	15.63	16.00
377	NASDAQ	GIFI	Wed, Sep 30, 1998	17.25	17.31	16.75	17.00
376	NASDAQ	GIFI	Tue, Sep 29, 1998	17.75	18.00	17.63	17.94
375	NASDAQ	GIFI	Mon, Sep 28, 1998	17.50	18.00	17.25	17.75
374	NASDAQ	GIFI	Fri, Sep 25, 1998	16.50	17.44	15.50	17.00
373	NASDAQ	GIFI	Thu, Sep 24, 1998	17.25	17.25	16.19	16.25
372	NASDAQ	GIFI	Wed, Sep 23, 1998	15.25	17.38	15.25	17.25
371	NASDAQ	GIFI	Tue, Sep 22, 1998	15.25	15.88	15.25	15.38
370	NASDAQ	GIFI	Mon, Sep 21, 1998	13.63	15.00	13.63	15.00
369	NASDAQ	GIFI	Fri, Sep 18, 1998	14.38	14.50	14.13	14.50
368	NASDAQ	GIFI	Thu, Sep 17, 1998	14.13	14.50	14.00	14.25
367	NASDAQ	GIFI	Wed, Sep 16, 1998	14.25	15.25	14.25	14.81
366	NASDAQ	GIFI	Tue, Sep 15, 1998	14.00	14.50	13.75	14.31
365	NASDAQ	GIFI	Mon, Sep 14, 1998	14.25	14.88	14.00	14.25
364	NASDAQ	GIFI	Fri, Sep 11, 1998	11.13	13.88	11.13	13.88
363	NASDAQ	GIFI	Thu, Sep 10, 1998	11.13	12.00	10.50	11.63
362	NASDAQ	GIFI	Wed, Sep 9, 1998	12.00	12.06	10.88	11.13
361	NASDAQ	GIFI	Tue, Sep 8, 1998	11.25	11.88	10.75	11.75
360	NASDAQ	GIFI	Fri, Sep 4, 1998	10.88	11.75	10.38	10.50
359	NASDAQ	GIFI	Thu, Sep 3, 1998	10.50	11.06	10.25	10.88
358	NASDAQ	GIFI	Wed, Sep 2, 1998	10.88	12.00	10.75	11.38
357	NASDAQ	GIFI	Tue, Sep 1, 1998	10.63	11.00	9.00	10.38
356	NASDAQ	GIFI	Mon, Aug 31, 1998	12.31	12.31	10.00	10.00
355	NASDAQ	GIFI	Fri, Aug 28, 1998	12.78	13.25	11.00	11.63
354	NASDAQ	GIFI	Thu, Aug 27, 1998	14.25	14.88	12.63	12.63
353	NASDAQ	GIFI	Wed, Aug 26, 1998	16.25	16.25	15.00	15.38
352	NASDAQ	GIFI	Tue, Aug 25, 1998	16.78	16.78	16.38	16.38
351	NASDAQ	GIFI	Mon, Aug 24, 1998	17.00	17.13	16.50	16.75
350	NASDAQ	GIFI	Fri, Aug 21, 1998	17.38	17.38	16.88	17.25
349	NASDAQ	GIFI	Thu, Aug 20, 1998	17.00	17.44	16.75	17.44
348	NASDAQ	GIFI	Wed, Aug 19, 1998	16.88	17.63	16.50	17.25
347	NASDAQ	GIFI	Tue, Aug 18, 1998	16.50	17.31	15.75	16.38
346	NASDAQ	GIFI	Mon, Aug 17, 1998	14.75	16.25	14.50	15.63
345	NASDAQ	GIFI	Fri, Aug 14, 1998	15.00	15.25	14.50	14.50
344	NASDAQ	GIFI	Thu, Aug 13, 1998	15.38	15.38	14.75	15.00
343	NASDAQ	GIFI	Wed, Aug 12, 1998	15.13	15.75	15.13	15.25
342	NASDAQ	GIFI	Tue, Aug 11, 1998	15.00	15.75	14.63	15.25
341	NASDAQ	GIFI	Mon, Aug 10, 1998	16.50	17.19	15.63	15.63
340	NASDAQ	GIFI	Fri, Aug 7, 1998	15.88	17.25	15.88	16.50
339	NASDAQ	GIFI	Thu, Aug 6, 1998	16.50	17.13	15.13	16.13
338	NASDAQ	GIFI	Wed, Aug 5, 1998	16.50	17.00	16.00	16.63
337	NASDAQ	GIFI	Tue, Aug 4, 1998	17.25	17.50	16.50	16.50
336	NASDAQ	GIFI	Mon, Aug 3, 1998	17.50	17.63	17.25	17.44
335	NASDAQ	GIFI	Fri, Jul 31, 1998	18.75	18.75	17.69	18.00
334	NASDAQ	GIFI	Thu, Jul 30, 1998	18.25	19.50	17.50	18.50
333	NASDAQ	GIFI	Wed, Jul 29, 1998	17.75	17.88	17.13	17.88
332	NASDAQ	GIFI	Tue, Jul 28, 1998	17.75	18.00	16.75	17.13
331	NASDAQ	GIFI	Mon, Jul 27, 1998	17.38	17.94	17.00	17.50
330	NASDAQ	GIFI	Fri, Jul 24, 1998	18.63	18.63	17.00	17.63
329	NASDAQ	GIFI	Thu, Jul 23, 1998	19.75	19.75	18.00	18.63
328	NASDAQ	GIFI	Wed, Jul 22, 1998	20.00	20.44	19.00	19.63
327	NASDAQ	GIFI	Tue, Jul 21, 1998	19.25	20.50	19.25	19.63
326	NASDAQ	GIFI	Mon, Jul 20, 1998	20.25	20.50	19.25	19.75
325	NASDAQ	GIFI	Fri, Jul 17, 1998	19.50	20.75	19.50	20.50
324	NASDAQ	GIFI	Thu, Jul 16, 1998	20.00	20.00	19.25	19.69
323	NASDAQ	GIFI	Wed, Jul 15, 1998	18.25	20.00	18.00	19.25
322	NASDAQ	GIFI	Tue, Jul 14, 1998	17.25	17.50	16.75	17.25
321	NASDAQ	GIFI	Mon, Jul 13, 1998	18.00	18.63	17.06	17.63
320	NASDAQ	GIFI	Fri, Jul 10, 1998	18.25	18.63	18.25	18.38
319	NASDAQ	GIFI	Thu, Jul 9, 1998	18.75	18.75	17.75	18.25
318	NASDAQ	GIFI	Wed, Jul 8, 1998	18.75	19.00	18.63	18.75
317	NASDAQ	GIFI	Tue, Jul 7, 1998	18.88	19.25	18.63	18.75
316	NASDAQ	GIFI	Mon, Jul 6, 1998	18.75	19.38	18.75	19.00
315	NASDAQ	GIFI	Thu, Jul 2, 1998	18.88	19.13	18.56	18.75
314	NASDAQ	GIFI	Wed, Jul 1, 1998	18.63	19.38	18.38	18.88
313	NASDAQ	GIFI	Tue, Jun 30, 1998	18.25	19.00	18.25	18.75
312	NASDAQ	GIFI	Mon, Jun 29, 1998	19.00	19.50	18.13	18.25
311	NASDAQ	GIFI	Fri, Jun 26, 1998	19.50	19.63	19.19	19.25
310	NASDAQ	GIFI	Thu, Jun 25, 1998	20.50	20.75	19.38	19.50
309	NASDAQ	GIFI	Wed, Jun 24, 1998	19.75	20.13	19.38	19.75
308	NASDAQ	GIFI	Tue, Jun 23, 1998	18.63	19.63	18.63	19.38
307	NASDAQ	GIFI	Mon, Jun 22, 1998	18.38	18.75	17.81	18.75
306	NASDAQ	GIFI	Fri, Jun 19, 1998	18.50	18.88	18.00	18.19
305	NASDAQ	GIFI	Thu, Jun 18, 1998	18.69	18.69	17.75	18.25
304	NASDAQ	GIFI	Wed, Jun 17, 1998	18.63	18.81	18.50	18.50
303	NASDAQ	GIFI	Tue, Jun 16, 1998	19.13	19.13	18.00	18.50
302	NASDAQ	GIFI	Mon, Jun 15, 1998	19.00	19.50	18.38	18.38
301	NASDAQ	GIFI	Fri, Jun 12, 1998	18.50	19.25	18.13	19.13
300	NASDAQ	GIFI	Thu, Jun 11, 1998	19.50	19.75	18.25	18.63
299	NASDAQ	GIFI	Wed, Jun 10, 1998	21.00	21.19	17.25	18.75
298	NASDAQ	GIFI	Tue, Jun 9, 1998	21.50	21.50	20.88	21.05
297	NASDAQ	GIFI	Mon, Jun 8, 1998	20.75	21.88	20.50	21.50
296	NASDAQ	GIFI	Fri, Jun 5, 1998	21.13	21.13	20.00	20.44
295	NASDAQ	GIFI	Thu, Jun 4, 1998	21.63	21.63	20.75	21.13
294	NASDAQ	GIFI	Wed, Jun 3, 1998	22.38	22.50	21.00	21.06
293	NASDAQ	GIFI	Tue, Jun 2, 1998	21.38	21.63	21.13	21.25
292	NASDAQ	GIFI	Mon, Jun 1, 1998	22.00	22.25	21.00	21.44
291	NASDAQ	GIFI	Fri, May 29, 1998	22.50	22.50	22.06	22.13
290	NASDAQ	GIFI	Thu, May 28, 1998	23.00	23.00	22.06	22.50
289	NASDAQ	GIFI	Wed, May 27, 1998	21.88	23.25	21.88	22.63
288	NASDAQ	GIFI	Tue, May 26, 1998	23.25	24.88	23.13	23.13
287	NASDAQ	GIFI	Fri, May 22, 1998	23.44	23.63	22.50	23.50
286	NASDAQ	GIFI	Thu, May 21, 1998	23.50	24.50	22.88	23.69
285	NASDAQ	GIFI	Wed, May 20, 1998	25.50	26.00	24.50	24.50
284	NASDAQ	GIFI	Tue, May 19, 1998	25.88	26.13	25.25	25.75
283	NASDAQ	GIFI	Mon, May 18, 1998	26.75	26.88	25.75	26.25
282	NASDAQ	GIFI	Fri, May 15, 1998	27.25	27.50	26.81	27.00
281	NASDAQ	GIFI	Thu, May 14, 1998	25.63	27.00	25.13	26.75
280	NASDAQ	GIFI	Wed, May 13, 1998	25.25	26.50	25.25	25.38
279	NASDAQ	GIFI	Tue, May 12, 1998	25.75	26.00	25.13	25.50
278	NASDAQ	GIFI	Mon, May 11, 1998	24.88	26.25	24.88	26.00
277	NASDAQ	GIFI	Fri, May 8, 1998	23.25	24.88	23.25	24.88
276	NASDAQ	GIFI	Thu, May 7, 1998	23.00	24.00	23.00	23.50
275	NASDAQ	GIFI	Wed, May 6, 1998	23.06	23.25	22.63	23.13
274	NASDAQ	GIFI	Tue, May 5, 1998	23.13	23.50	22.88	23.31
273	NASDAQ	GIFI	Mon, May 4, 1998	24.38	24.75	23.50	23.63
272	NASDAQ	GIFI	Fri, May 1, 1998	23.88	24.06	23.50	23.75
271	NASDAQ	GIFI	Thu, Apr 30, 1998	23.25	24.00	22.00	23.25
270	NASDAQ	GIFI	Wed, Apr 29, 1998	22.50	23.50	22.50	23.38
269	NASDAQ	GIFI	Tue, Apr 28, 1998	20.75	22.63	20.75	22.38
268	NASDAQ	GIFI	Mon, Apr 27, 1998	20.38	21.13	20.13	20.75
267	NASDAQ	GIFI	Fri, Apr 24, 1998	21.00	21.25	20.75	21.06
266	NASDAQ	GIFI	Thu, Apr 23, 1998	21.50	22.00	20.75	21.38
265	NASDAQ	GIFI	Wed, Apr 22, 1998	21.88	22.75	21.50	21.63
264	NASDAQ	GIFI	Tue, Apr 21, 1998	21.75	21.94	20.75	21.88
263	NASDAQ	GIFI	Mon, Apr 20, 1998	21.75	21.88	21.25	21.69
262	NASDAQ	GIFI	Fri, Apr 17, 1998	21.25	21.38	20.75	21.00
261	NASDAQ	GIFI	Thu, Apr 16, 1998	20.63	21.50	20.38	21.00
260	NASDAQ	GIFI	Wed, Apr 15, 1998	19.50	20.63	19.34	20.63
259	NASDAQ	GIFI	Tue, Apr 14, 1998	18.69	19.50	18.69	19.38
258	NASDAQ	GIFI	Mon, Apr 13, 1998	18.69	19.13	18.63	18.75
257	NASDAQ	GIFI	Thu, Apr 9, 1998	18.75	19.38	18.63	18.88
256	NASDAQ	GIFI	Wed, Apr 8, 1998	18.44	18.75	18.38	18.56
255	NASDAQ	GIFI	Tue, Apr 7, 1998	18.50	18.50	18.00	18.38
254	NASDAQ	GIFI	Mon, Apr 6, 1998	19.50	19.50	18.38	18.38
253	NASDAQ	GIFI	Fri, Apr 3, 1998	19.13	19.50	19.13	19.19
252	NASDAQ	GIFI	Thu, Apr 2, 1998	19.63	19.88	19.13	19.25
251	NASDAQ	GIFI	Wed, Apr 1, 1998	18.50	19.50	18.44	19.50
250	NASDAQ	GIFI	Tue, Mar 31, 1998	18.75	19.00	18.00	18.50
249	NASDAQ	GIFI	Mon, Mar 30, 1998	20.13	20.13	18.94	19.06
248	NASDAQ	GIFI	Fri, Mar 27, 1998	20.25	20.63	19.50	19.56
247	NASDAQ	GIFI	Thu, Mar 26, 1998	20.13	20.88	19.50	20.13
246	NASDAQ	GIFI	Wed, Mar 25, 1998	20.50	20.88	19.63	20.00
245	NASDAQ	GIFI	Tue, Mar 24, 1998	21.13	21.19	19.75	20.31
244	NASDAQ	GIFI	Mon, Mar 23, 1998	21.00	21.75	20.50	21.13
243	NASDAQ	GIFI	Fri, Mar 20, 1998	19.00	19.88	18.63	19.00
242	NASDAQ	GIFI	Thu, Mar 19, 1998	19.63	19.75	18.25	18.63
241	NASDAQ	GIFI	Wed, Mar 18, 1998	17.63	18.94	17.50	18.25
240	NASDAQ	GIFI	Tue, Mar 17, 1998	18.75	19.00	17.56	17.88
239	NASDAQ	GIFI	Mon, Mar 16, 1998	19.75	20.13	18.63	18.88
238	NASDAQ	GIFI	Fri, Mar 13, 1998	20.13	20.38	19.63	20.06
237	NASDAQ	GIFI	Thu, Mar 12, 1998	20.25	20.75	20.00	20.06
236	NASDAQ	GIFI	Wed, Mar 11, 1998	21.00	21.38	20.06	20.50
235	NASDAQ	GIFI	Tue, Mar 10, 1998	20.00	21.50	20.00	20.44
234	NASDAQ	GIFI	Mon, Mar 9, 1998	21.88	22.00	20.50	20.50
233	NASDAQ	GIFI	Fri, Mar 6, 1998	23.13	23.75	20.50	22.00
232	NASDAQ	GIFI	Thu, Mar 5, 1998	22.50	23.00	21.63	22.61
231	NASDAQ	GIFI	Wed, Mar 4, 1998	22.00	23.38	22.00	22.69
230	NASDAQ	GIFI	Tue, Mar 3, 1998	21.00	22.50	21.00	22.13
229	NASDAQ	GIFI	Mon, Mar 2, 1998	21.00	22.75	21.00	21.69
228	NASDAQ	GIFI	Fri, Feb 27, 1998	20.50	21.50	20.13	21.13
227	NASDAQ	GIFI	Thu, Feb 26, 1998	20.00	21.75	19.88	19.88
226	NASDAQ	GIFI	Wed, Feb 25, 1998	18.06	19.63	17.88	19.25
225	NASDAQ	GIFI	Tue, Feb 24, 1998	18.69	18.88	17.75	18.25
224	NASDAQ	GIFI	Mon, Feb 23, 1998	19.69	19.75	18.38	18.69
223	NASDAQ	GIFI	Fri, Feb 20, 1998	19.88	20.25	19.00	19.63
222	NASDAQ	GIFI	Thu, Feb 19, 1998	20.88	20.88	19.63	20.00
221	NASDAQ	GIFI	Wed, Feb 18, 1998	19.75	20.88	19.00	20.25
220	NASDAQ	GIFI	Tue, Feb 17, 1998	22.25	22.25	19.75	19.88
219	NASDAQ	GIFI	Fri, Feb 13, 1998	22.00	22.50	21.00	21.50
218	NASDAQ	GIFI	Thu, Feb 12, 1998	23.25	23.25	21.25	22.06
217	NASDAQ	GIFI	Wed, Feb 11, 1998	24.13	24.13	23.63	23.69
216	NASDAQ	GIFI	Tue, Feb 10, 1998	23.25	24.25	23.13	23.81
215	NASDAQ	GIFI	Mon, Feb 9, 1998	22.75	23.31	22.75	23.00
214	NASDAQ	GIFI	Fri, Feb 6, 1998	22.13	23.00	22.00	22.50
213	NASDAQ	GIFI	Thu, Feb 5, 1998	22.50	23.75	22.00	22.00
212	NASDAQ	GIFI	Wed, Feb 4, 1998	20.00	22.38	19.50	22.13
211	NASDAQ	GIFI	Tue, Feb 3, 1998	21.75	22.25	20.50	20.75
210	NASDAQ	GIFI	Mon, Feb 2, 1998	21.75	22.25	21.25	21.63
209	NASDAQ	GIFI	Fri, Jan 30, 1998	21.38	21.75	20.13	20.94
208	NASDAQ	GIFI	Thu, Jan 29, 1998	19.75	22.50	19.25	21.50
207	NASDAQ	GIFI	Wed, Jan 28, 1998	18.00	19.94	17.75	19.38
206	NASDAQ	GIFI	Tue, Jan 27, 1998	17.50	17.63	16.88	17.25
205	NASDAQ	GIFI	Mon, Jan 26, 1998	18.00	18.50	17.25	17.25
204	NASDAQ	GIFI	Fri, Jan 23, 1998	18.13	19.00	17.63	17.88
203	NASDAQ	GIFI	Thu, Jan 22, 1998	19.00	19.50	17.50	18.00
202	NASDAQ	GIFI	Wed, Jan 21, 1998	21.50	21.50	19.75	20.13
201	NASDAQ	GIFI	Tue, Jan 20, 1998	19.25	21.88	18.63	21.50
200	NASDAQ	GIFI	Fri, Jan 16, 1998	17.50	18.56	17.00	18.13
199	NASDAQ	GIFI	Thu, Jan 15, 1998	17.38	17.63	16.88	17.13
198	NASDAQ	GIFI	Wed, Jan 14, 1998	16.50	17.88	16.25	17.38
197	NASDAQ	GIFI	Tue, Jan 13, 1998	15.75	17.00	15.75	16.38
196	NASDAQ	GIFI	Mon, Jan 12, 1998	15.25	17.00	15.00	15.50
195	NASDAQ	GIFI	Fri, Jan 9, 1998	18.00	18.38	16.63	17.00
194	NASDAQ	GIFI	Thu, Jan 8, 1998	17.75	18.63	17.25	18.38
193	NASDAQ	GIFI	Wed, Jan 7, 1998	17.13	18.25	16.75	18.13
192	NASDAQ	GIFI	Tue, Jan 6, 1998	19.00	19.00	16.88	17.25
191	NASDAQ	GIFI	Mon, Jan 5, 1998	20.63	21.13	19.00	19.13
190	NASDAQ	GIFI	Fri, Jan 2, 1998	20.38	20.38	19.50	20.00
189	NASDAQ	GIFI	Wed, Dec 31, 1997	19.00	21.00	18.50	20.00
188	NASDAQ	GIFI	Tue, Dec 30, 1997	19.00	19.63	18.75	19.25
187	NASDAQ	GIFI	Mon, Dec 29, 1997	19.00	20.00	18.75	19.63
186	NASDAQ	GIFI	Fri, Dec 26, 1997	17.00	18.88	16.75	18.88
185	NASDAQ	GIFI	Wed, Dec 24, 1997	17.13	17.50	15.00	17.13
184	NASDAQ	GIFI	Tue, Dec 23, 1997	19.25	19.25	17.00	17.13
183	NASDAQ	GIFI	Mon, Dec 22, 1997	20.25	20.88	19.00	19.00
182	NASDAQ	GIFI	Fri, Dec 19, 1997	20.00	20.50	18.00	20.50
181	NASDAQ	GIFI	Thu, Dec 18, 1997	21.75	22.50	20.88	20.88
180	NASDAQ	GIFI	Wed, Dec 17, 1997	22.25	22.38	21.50	22.13
179	NASDAQ	GIFI	Tue, Dec 16, 1997	21.75	22.50	21.00	21.50
178	NASDAQ	GIFI	Mon, Dec 15, 1997	23.00	23.38	20.50	21.75
177	NASDAQ	GIFI	Fri, Dec 12, 1997	25.75	25.75	21.88	21.88
176	NASDAQ	GIFI	Thu, Dec 11, 1997	24.75	24.75	23.00	24.25
175	NASDAQ	GIFI	Wed, Dec 10, 1997	27.50	27.63	25.25	26.00
174	NASDAQ	GIFI	Tue, Dec 9, 1997	28.75	28.75	27.00	27.63
173	NASDAQ	GIFI	Mon, Dec 8, 1997	26.75	28.50	26.25	28.13
172	NASDAQ	GIFI	Fri, Dec 5, 1997	25.00	27.00	24.88	25.75
171	NASDAQ	GIFI	Thu, Dec 4, 1997	27.25	28.13	24.75	25.50
170	NASDAQ	GIFI	Wed, Dec 3, 1997	22.00	25.63	21.50	25.50
169	NASDAQ	GIFI	Tue, Dec 2, 1997	21.50	21.75	21.00	21.38
168	NASDAQ	GIFI	Mon, Dec 1, 1997	22.50	23.25	20.13	21.25
167	NASDAQ	GIFI	Fri, Nov 28, 1997	22.19	22.38	21.88	22.13
166	NASDAQ	GIFI	Wed, Nov 26, 1997	21.94	22.75	21.63	22.00
165	NASDAQ	GIFI	Tue, Nov 25, 1997	21.75	22.13	20.63	21.63
164	NASDAQ	GIFI	Mon, Nov 24, 1997	24.00	24.00	20.13	21.00
163	NASDAQ	GIFI	Fri, Nov 21, 1997	23.50	24.13	23.25	23.50
162	NASDAQ	GIFI	Thu, Nov 20, 1997	22.00	23.50	22.00	23.38
161	NASDAQ	GIFI	Wed, Nov 19, 1997	22.13	24.00	21.75	23.00
160	NASDAQ	GIFI	Tue, Nov 18, 1997	27.00	27.75	24.50	25.25
159	NASDAQ	GIFI	Mon, Nov 17, 1997	29.50	29.50	26.63	27.50
158	NASDAQ	GIFI	Fri, Nov 14, 1997	28.00	29.25	25.00	27.13
157	NASDAQ	GIFI	Thu, Nov 13, 1997	29.75	30.75	26.50	28.00
156	NASDAQ	GIFI	Wed, Nov 12, 1997	31.38	31.75	28.13	29.75
155	NASDAQ	GIFI	Tue, Nov 11, 1997	31.25	32.75	30.50	31.75
154	NASDAQ	GIFI	Mon, Nov 10, 1997	31.13	32.50	31.00	31.75
153	NASDAQ	GIFI	Fri, Nov 7, 1997	30.00	32.00	29.50	31.25
152	NASDAQ	GIFI	Thu, Nov 6, 1997	33.50	33.88	31.00	31.50
151	NASDAQ	GIFI	Wed, Nov 5, 1997	34.13	34.25	33.00	33.63
150	NASDAQ	GIFI	Tue, Nov 4, 1997	34.25	34.50	32.50	34.13
149	NASDAQ	GIFI	Mon, Nov 3, 1997	34.25	34.25	32.88	33.50
148	NASDAQ	GIFI	Fri, Oct 31, 1997	34.00	34.75	31.75	32.50
147	NASDAQ	GIFI	Thu, Oct 30, 1997	32.38	34.50	31.00	31.75
146	NASDAQ	GIFI	Wed, Oct 29, 1997	34.50	35.00	32.00	34.00
145	NASDAQ	GIFI	Tue, Oct 28, 1997	24.00	32.44	24.00	31.38
144	NASDAQ	GIFI	Mon, Oct 27, 1997	31.25	31.94	27.25	29.00
143	NASDAQ	GIFI	Fri, Oct 24, 1997	34.00	34.50	32.31	32.75
142	NASDAQ	GIFI	Thu, Oct 23, 1997	31.94	35.00	30.13	33.19
141	NASDAQ	GIFI	Wed, Oct 22, 1997	35.75	35.88	33.13	34.94
140	NASDAQ	GIFI	Tue, Oct 21, 1997	33.63	35.25	32.75	34.88
139	NASDAQ	GIFI	Mon, Oct 20, 1997	28.38	32.50	28.38	32.13
138	NASDAQ	GIFI	Fri, Oct 17, 1997	30.75	31.75	26.56	28.25
137	NASDAQ	GIFI	Thu, Oct 16, 1997	33.00	34.50	31.06	31.06
136	NASDAQ	GIFI	Wed, Oct 15, 1997	33.50	34.88	31.00	33.25
135	NASDAQ	GIFI	Tue, Oct 14, 1997	38.00	38.00	31.88	34.88
134	NASDAQ	GIFI	Mon, Oct 13, 1997	37.50	39.50	36.50	37.75
133	NASDAQ	GIFI	Fri, Oct 10, 1997	34.25	36.81	33.69	36.75
132	NASDAQ	GIFI	Thu, Oct 9, 1997	34.50	34.75	32.56	34.25
131	NASDAQ	GIFI	Wed, Oct 8, 1997	34.00	35.00	32.50	34.38
130	NASDAQ	GIFI	Tue, Oct 7, 1997	31.50	34.75	31.31	32.81
129	NASDAQ	GIFI	Mon, Oct 6, 1997	27.63	31.50	27.00	30.75
128	NASDAQ	GIFI	Fri, Oct 3, 1997	25.75	28.00	25.50	27.75
127	NASDAQ	GIFI	Thu, Oct 2, 1997	24.63	25.75	24.63	25.50
126	NASDAQ	GIFI	Wed, Oct 1, 1997	25.25	25.25	23.75	25.00
125	NASDAQ	GIFI	Tue, Sep 30, 1997	25.50	25.50	25.00	25.00
124	NASDAQ	GIFI	Mon, Sep 29, 1997	24.88	25.25	24.63	25.25
123	NASDAQ	GIFI	Fri, Sep 26, 1997	24.75	24.88	24.63	24.63
122	NASDAQ	GIFI	Thu, Sep 25, 1997	24.56	24.75	24.56	24.63
121	NASDAQ	GIFI	Wed, Sep 24, 1997	25.00	25.19	24.56	24.56
120	NASDAQ	GIFI	Tue, Sep 23, 1997	24.88	25.38	24.88	25.00
119	NASDAQ	GIFI	Mon, Sep 22, 1997	23.63	25.13	23.63	25.00
118	NASDAQ	GIFI	Fri, Sep 19, 1997	24.50	24.50	22.88	23.75
117	NASDAQ	GIFI	Thu, Sep 18, 1997	25.13	25.13	24.25	24.50
116	NASDAQ	GIFI	Wed, Sep 17, 1997	25.25	25.25	24.84	25.00
115	NASDAQ	GIFI	Tue, Sep 16, 1997	24.81	25.13	24.50	25.13
114	NASDAQ	GIFI	Mon, Sep 15, 1997	23.88	25.13	23.63	24.81
113	NASDAQ	GIFI	Fri, Sep 12, 1997	22.88	24.38	22.88	23.56
112	NASDAQ	GIFI	Thu, Sep 11, 1997	22.00	23.50	22.00	22.88
111	NASDAQ	GIFI	Wed, Sep 10, 1997	20.38	22.25	20.38	21.63
110	NASDAQ	GIFI	Tue, Sep 9, 1997	20.50	20.69	20.38	20.41
109	NASDAQ	GIFI	Mon, Sep 8, 1997	21.00	21.00	20.75	20.75
108	NASDAQ	GIFI	Fri, Sep 5, 1997	20.75	21.06	20.75	21.06
107	NASDAQ	GIFI	Thu, Sep 4, 1997	21.44	21.44	20.88	20.88
106	NASDAQ	GIFI	Wed, Sep 3, 1997	20.75	21.44	20.63	21.38
105	NASDAQ	GIFI	Tue, Sep 2, 1997	20.31	21.38	20.25	20.50
104	NASDAQ	GIFI	Fri, Aug 29, 1997	19.63	20.63	19.63	20.25
103	NASDAQ	GIFI	Thu, Aug 28, 1997	19.25	20.25	19.00	20.00
102	NASDAQ	GIFI	Wed, Aug 27, 1997	18.00	19.38	18.00	19.25
101	NASDAQ	GIFI	Tue, Aug 26, 1997	17.63	17.75	17.25	17.63
100	NASDAQ	GIFI	Mon, Aug 25, 1997	17.00	17.75	16.81	17.50
99	NASDAQ	GIFI	Fri, Aug 22, 1997	16.38	17.00	16.38	16.63
98	NASDAQ	GIFI	Thu, Aug 21, 1997	17.25	17.38	17.00	17.00
97	NASDAQ	GIFI	Wed, Aug 20, 1997	16.44	17.00	16.44	17.00
96	NASDAQ	GIFI	Tue, Aug 19, 1997	15.63	16.50	15.38	16.38
95	NASDAQ	GIFI	Mon, Aug 18, 1997	15.63	15.88	14.94	15.44
94	NASDAQ	GIFI	Fri, Aug 15, 1997	15.69	16.00	15.63	15.88
93	NASDAQ	GIFI	Thu, Aug 14, 1997	16.50	16.50	15.50	15.75
92	NASDAQ	GIFI	Wed, Aug 13, 1997	16.63	16.75	16.63	16.63
91	NASDAQ	GIFI	Tue, Aug 12, 1997	16.88	16.88	16.75	16.75
90	NASDAQ	GIFI	Mon, Aug 11, 1997	17.00	17.00	16.63	16.75
89	NASDAQ	GIFI	Fri, Aug 8, 1997	16.25	17.00	16.13	16.63
88	NASDAQ	GIFI	Thu, Aug 7, 1997	17.38	17.38	16.00	16.50
87	NASDAQ	GIFI	Wed, Aug 6, 1997	17.50	17.56	17.13	17.13
86	NASDAQ	GIFI	Tue, Aug 5, 1997	17.75	17.75	17.50	17.63
85	NASDAQ	GIFI	Mon, Aug 4, 1997	17.50	17.88	17.50	17.75
84	NASDAQ	GIFI	Fri, Aug 1, 1997	17.63	17.75	17.38	17.75
83	NASDAQ	GIFI	Thu, Jul 31, 1997	17.75	17.75	17.50	17.75
82	NASDAQ	GIFI	Wed, Jul 30, 1997	17.44	17.75	17.44	17.63
81	NASDAQ	GIFI	Tue, Jul 29, 1997	17.75	17.75	17.44	17.50
80	NASDAQ	GIFI	Mon, Jul 28, 1997	17.75	17.88	17.25	17.88
79	NASDAQ	GIFI	Fri, Jul 25, 1997	17.25	17.63	16.75	17.63
78	NASDAQ	GIFI	Thu, Jul 24, 1997	17.19	17.38	16.25	16.88
77	NASDAQ	GIFI	Wed, Jul 23, 1997	15.38	17.25	15.00	16.88
76	NASDAQ	GIFI	Tue, Jul 22, 1997	15.00	15.44	14.94	15.44
75	NASDAQ	GIFI	Mon, Jul 21, 1997	14.94	15.25	14.94	15.00
74	NASDAQ	GIFI	Fri, Jul 18, 1997	14.94	15.06	14.94	14.94
73	NASDAQ	GIFI	Thu, Jul 17, 1997	15.13	15.13	14.94	14.94
72	NASDAQ	GIFI	Wed, Jul 16, 1997	15.00	15.25	15.00	15.00
71	NASDAQ	GIFI	Tue, Jul 15, 1997	15.06	15.13	14.88	15.13
70	NASDAQ	GIFI	Mon, Jul 14, 1997	15.13	15.13	14.94	15.00
69	NASDAQ	GIFI	Fri, Jul 11, 1997	15.00	15.25	14.75	14.88
68	NASDAQ	GIFI	Thu, Jul 10, 1997	15.00	15.25	15.00	15.00
67	NASDAQ	GIFI	Wed, Jul 9, 1997	14.88	15.19	14.75	15.19
66	NASDAQ	GIFI	Tue, Jul 8, 1997	14.75	15.00	14.50	14.88
65	NASDAQ	GIFI	Mon, Jul 7, 1997	14.88	14.88	14.50	14.69
64	NASDAQ	GIFI	Thu, Jul 3, 1997	13.50	13.75	13.13	13.63
63	NASDAQ	GIFI	Wed, Jul 2, 1997	12.63	13.25	12.50	13.25
62	NASDAQ	GIFI	Tue, Jul 1, 1997	12.81	12.88	12.50	12.88
61	NASDAQ	GIFI	Mon, Jun 30, 1997	12.25	12.81	12.25	12.81
60	NASDAQ	GIFI	Fri, Jun 27, 1997	12.50	12.50	12.38	12.38
59	NASDAQ	GIFI	Thu, Jun 26, 1997	12.63	12.88	12.50	12.50
58	NASDAQ	GIFI	Wed, Jun 25, 1997	12.88	12.88	12.50	12.75
57	NASDAQ	GIFI	Tue, Jun 24, 1997	12.88	12.88	12.50	12.75
56	NASDAQ	GIFI	Mon, Jun 23, 1997	12.75	13.13	12.50	12.88
55	NASDAQ	GIFI	Fri, Jun 20, 1997	12.88	13.25	12.75	13.06
54	NASDAQ	GIFI	Thu, Jun 19, 1997	12.81	13.25	12.69	12.88
53	NASDAQ	GIFI	Wed, Jun 18, 1997	12.56	12.81	12.56	12.75
52	NASDAQ	GIFI	Tue, Jun 17, 1997	12.38	12.81	12.38	12.75
51	NASDAQ	GIFI	Mon, Jun 16, 1997	12.31	12.69	12.31	12.69
50	NASDAQ	GIFI	Fri, Jun 13, 1997	12.38	12.50	12.00	12.31
49	NASDAQ	GIFI	Thu, Jun 12, 1997	12.13	12.38	12.00	12.00
48	NASDAQ	GIFI	Wed, Jun 11, 1997	12.56	12.56	11.88	11.88
47	NASDAQ	GIFI	Tue, Jun 10, 1997	12.63	12.63	12.13	12.19
46	NASDAQ	GIFI	Mon, Jun 9, 1997	13.13	13.13	12.63	12.75
45	NASDAQ	GIFI	Fri, Jun 6, 1997	12.88	13.13	12.88	13.00
44	NASDAQ	GIFI	Thu, Jun 5, 1997	12.75	13.31	12.50	13.00
43	NASDAQ	GIFI	Wed, Jun 4, 1997	12.50	12.69	12.00	12.50
42	NASDAQ	GIFI	Tue, Jun 3, 1997	12.75	12.75	12.00	12.00
41	NASDAQ	GIFI	Mon, Jun 2, 1997	12.25	12.88	12.25	12.50
40	NASDAQ	GIFI	Fri, May 30, 1997	11.88	12.25	11.63	12.25
39	NASDAQ	GIFI	Thu, May 29, 1997	11.63	12.25	11.63	11.88
38	NASDAQ	GIFI	Wed, May 28, 1997	11.88	12.00	11.63	11.75
37	NASDAQ	GIFI	Tue, May 27, 1997	11.88	12.06	11.88	11.88
36	NASDAQ	GIFI	Fri, May 23, 1997	11.88	12.06	11.88	12.00
35	NASDAQ	GIFI	Thu, May 22, 1997	11.38	12.13	11.00	11.88
34	NASDAQ	GIFI	Wed, May 21, 1997	11.38	11.38	11.00	11.00
33	NASDAQ	GIFI	Tue, May 20, 1997	11.63	11.63	11.00	11.25
32	NASDAQ	GIFI	Mon, May 19, 1997	11.63	11.63	11.38	11.50
31	NASDAQ	GIFI	Fri, May 16, 1997	11.75	11.88	11.38	11.63
30	NASDAQ	GIFI	Thu, May 15, 1997	11.13	12.13	10.88	11.75
29	NASDAQ	GIFI	Wed, May 14, 1997	10.63	11.13	10.56	10.88
28	NASDAQ	GIFI	Tue, May 13, 1997	10.25	10.88	10.25	10.50
27	NASDAQ	GIFI	Mon, May 12, 1997	10.38	10.38	10.13	10.25
26	NASDAQ	GIFI	Fri, May 9, 1997	10.19	10.25	10.06	10.25
25	NASDAQ	GIFI	Thu, May 8, 1997	10.00	10.25	10.00	10.06
24	NASDAQ	GIFI	Wed, May 7, 1997	10.25	10.25	10.13	10.19
23	NASDAQ	GIFI	Tue, May 6, 1997	10.00	10.38	10.00	10.00
22	NASDAQ	GIFI	Mon, May 5, 1997	10.13	10.25	9.88	10.25
21	NASDAQ	GIFI	Fri, May 2, 1997	10.38	10.38	9.88	9.88
20	NASDAQ	GIFI	Thu, May 1, 1997	10.50	10.75	9.88	10.38
19	NASDAQ	GIFI	Wed, Apr 30, 1997	9.81	10.56	9.63	10.50
18	NASDAQ	GIFI	Tue, Apr 29, 1997	9.88	9.88	9.00	9.00
17	NASDAQ	GIFI	Mon, Apr 28, 1997	10.00	10.38	9.25	9.50
16	NASDAQ	GIFI	Fri, Apr 25, 1997	10.75	10.88	10.13	10.13
15	NASDAQ	GIFI	Thu, Apr 24, 1997	10.00	10.81	10.00	10.50
14	NASDAQ	GIFI	Wed, Apr 23, 1997	9.75	10.00	9.50	10.00
13	NASDAQ	GIFI	Tue, Apr 22, 1997	9.25	9.75	9.00	9.50
12	NASDAQ	GIFI	Mon, Apr 21, 1997	8.63	9.38	8.63	9.13
11	NASDAQ	GIFI	Fri, Apr 18, 1997	8.63	8.88	8.56	8.63
10	NASDAQ	GIFI	Thu, Apr 17, 1997	8.88	8.88	8.63	8.88
9	NASDAQ	GIFI	Wed, Apr 16, 1997	8.63	9.00	8.38	8.69
8	NASDAQ	GIFI	Tue, Apr 15, 1997	8.00	8.56	7.88	8.56
7	NASDAQ	GIFI	Mon, Apr 14, 1997	8.25	8.25	7.88	7.94
6	NASDAQ	GIFI	Fri, Apr 11, 1997	8.06	8.25	8.06	8.09
5	NASDAQ	GIFI	Thu, Apr 10, 1997	8.25	8.25	8.06	8.19
4	NASDAQ	GIFI	Wed, Apr 9, 1997	8.25	8.31	8.13	8.13
3	NASDAQ	GIFI	Tue, Apr 8, 1997	8.63	8.63	8.19	8.25
2	NASDAQ	GIFI	Mon, Apr 7, 1997	8.50	8.75	8.38	8.50
1	NASDAQ	GIFI	Fri, Apr 4, 1997	8.75	8.75	8.25	8.41
#	Exchange	Symbol	Date	Open	High	Low	Close

Gulf Island Fabrication Inc NASDAQ:GIFI 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