Gildan Activewear, Inc. Class A Sub. Vot. Common Stock NYSE:GIL Historical Prices

Below are the 6457 trading days of historical prices for GIL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6457	NYSE	GIL	Fri, Mar 1, 2024	35.00	35.22	34.50	34.61
6456	NYSE	GIL	Thu, Feb 29, 2024	35.14	35.14	34.32	34.83
6455	NYSE	GIL	Wed, Feb 28, 2024	34.40	35.02	34.05	34.91
6454	NYSE	GIL	Tue, Feb 27, 2024	34.99	35.12	34.48	34.72
6453	NYSE	GIL	Mon, Feb 26, 2024	35.42	35.48	34.87	34.92
6452	NYSE	GIL	Fri, Feb 23, 2024	35.50	35.80	35.18	35.46
6451	NYSE	GIL	Thu, Feb 22, 2024	35.36	35.64	34.75	35.52
6450	NYSE	GIL	Wed, Feb 21, 2024	35.18	36.61	34.83	35.16
6449	NYSE	GIL	Tue, Feb 20, 2024	34.28	34.37	33.78	33.87
6448	NYSE	GIL	Fri, Feb 16, 2024	34.61	34.81	34.41	34.54
6447	NYSE	GIL	Thu, Feb 15, 2024	34.72	34.93	34.17	34.72
6446	NYSE	GIL	Wed, Feb 14, 2024	33.91	34.38	33.86	34.35
6445	NYSE	GIL	Tue, Feb 13, 2024	33.90	34.02	33.34	33.63
6444	NYSE	GIL	Mon, Feb 12, 2024	34.24	34.77	34.15	34.64
6443	NYSE	GIL	Fri, Feb 9, 2024	33.96	34.32	33.77	34.23
6442	NYSE	GIL	Thu, Feb 8, 2024	34.00	34.22	33.62	33.93
6441	NYSE	GIL	Wed, Feb 7, 2024	33.55	33.93	33.51	33.86
6440	NYSE	GIL	Tue, Feb 6, 2024	33.21	33.97	33.21	33.61
6439	NYSE	GIL	Mon, Feb 5, 2024	33.45	33.61	32.75	33.20
6438	NYSE	GIL	Fri, Feb 2, 2024	33.72	33.77	33.36	33.69
6437	NYSE	GIL	Thu, Feb 1, 2024	33.31	34.23	33.31	33.88
6436	NYSE	GIL	Wed, Jan 31, 2024	33.82	34.14	32.83	33.01
6435	NYSE	GIL	Tue, Jan 30, 2024	33.32	33.91	33.19	33.90
6434	NYSE	GIL	Mon, Jan 29, 2024	33.43	33.78	33.27	33.49
6433	NYSE	GIL	Fri, Jan 26, 2024	32.82	33.58	32.73	33.36
6432	NYSE	GIL	Thu, Jan 25, 2024	32.47	32.63	32.14	32.60
6431	NYSE	GIL	Wed, Jan 24, 2024	32.50	32.62	32.14	32.15
6430	NYSE	GIL	Tue, Jan 23, 2024	32.42	32.55	32.00	32.23
6429	NYSE	GIL	Mon, Jan 22, 2024	32.23	32.54	32.13	32.40
6428	NYSE	GIL	Fri, Jan 19, 2024	32.06	32.17	31.22	32.10
6427	NYSE	GIL	Thu, Jan 18, 2024	31.72	32.17	31.72	32.11
6426	NYSE	GIL	Wed, Jan 17, 2024	30.90	31.63	30.84	31.61
6425	NYSE	GIL	Tue, Jan 16, 2024	31.08	31.33	30.68	31.32
6424	NYSE	GIL	Fri, Jan 12, 2024	31.61	31.73	31.10	31.45
6423	NYSE	GIL	Thu, Jan 11, 2024	31.73	31.79	30.94	31.55
6422	NYSE	GIL	Wed, Jan 10, 2024	31.51	31.73	31.32	31.46
6421	NYSE	GIL	Tue, Jan 9, 2024	31.36	31.55	30.94	31.44
6420	NYSE	GIL	Mon, Jan 8, 2024	31.87	31.94	31.44	31.50
6419	NYSE	GIL	Fri, Jan 5, 2024	31.67	32.30	31.52	31.81
6418	NYSE	GIL	Thu, Jan 4, 2024	32.40	32.53	32.00	32.14
6417	NYSE	GIL	Wed, Jan 3, 2024	32.11	32.51	31.94	32.41
6416	NYSE	GIL	Tue, Jan 2, 2024	32.71	32.98	32.36	32.41
6415	NYSE	GIL	Fri, Dec 29, 2023	33.12	33.41	33.00	33.06
6414	NYSE	GIL	Thu, Dec 28, 2023	32.81	33.22	32.80	33.16
6413	NYSE	GIL	Wed, Dec 27, 2023	33.00	33.16	32.84	32.91
6412	NYSE	GIL	Tue, Dec 26, 2023	32.79	33.27	32.64	32.98
6411	NYSE	GIL	Fri, Dec 22, 2023	33.17	33.19	32.51	32.71
6410	NYSE	GIL	Thu, Dec 21, 2023	33.54	33.56	32.96	33.19
6409	NYSE	GIL	Wed, Dec 20, 2023	34.48	34.56	33.14	33.15
6408	NYSE	GIL	Tue, Dec 19, 2023	33.69	35.12	33.69	34.50
6407	NYSE	GIL	Mon, Dec 18, 2023	34.20	34.80	33.64	33.78
6406	NYSE	GIL	Fri, Dec 15, 2023	33.01	34.52	32.74	34.48
6405	NYSE	GIL	Thu, Dec 14, 2023	34.11	34.19	33.05	33.07
6404	NYSE	GIL	Wed, Dec 13, 2023	33.71	33.94	33.06	33.63
6403	NYSE	GIL	Tue, Dec 12, 2023	33.00	34.09	33.00	33.94
6402	NYSE	GIL	Mon, Dec 11, 2023	35.64	35.73	31.48	32.58
6401	NYSE	GIL	Fri, Dec 8, 2023	37.28	37.33	36.41	36.52
6400	NYSE	GIL	Thu, Dec 7, 2023	36.75	37.29	36.75	37.21
6399	NYSE	GIL	Wed, Dec 6, 2023	37.19	37.50	36.84	37.00
6398	NYSE	GIL	Tue, Dec 5, 2023	37.05	37.65	36.96	37.02
6397	NYSE	GIL	Mon, Dec 4, 2023	37.03	37.31	36.84	37.28
6396	NYSE	GIL	Fri, Dec 1, 2023	36.16	37.16	36.00	37.14
6395	NYSE	GIL	Thu, Nov 30, 2023	35.81	36.30	35.60	36.21
6394	NYSE	GIL	Wed, Nov 29, 2023	35.96	36.10	35.54	35.79
6393	NYSE	GIL	Tue, Nov 28, 2023	35.95	36.25	35.73	35.74
6392	NYSE	GIL	Mon, Nov 27, 2023	35.73	36.07	35.58	35.91
6391	NYSE	GIL	Fri, Nov 24, 2023	35.68	36.02	35.61	35.90
6390	NYSE	GIL	Wed, Nov 22, 2023	35.72	35.89	35.48	35.57
6389	NYSE	GIL	Tue, Nov 21, 2023	35.68	35.85	35.53	35.65
6388	NYSE	GIL	Mon, Nov 20, 2023	35.87	36.02	35.39	35.79
6387	NYSE	GIL	Fri, Nov 17, 2023	35.51	35.78	35.27	35.73
6386	NYSE	GIL	Thu, Nov 16, 2023	35.36	35.68	35.15	35.26
6385	NYSE	GIL	Wed, Nov 15, 2023	35.04	35.84	35.02	35.51
6384	NYSE	GIL	Tue, Nov 14, 2023	35.12	36.00	34.54	34.92
6383	NYSE	GIL	Mon, Nov 13, 2023	33.69	34.09	33.68	34.08
6382	NYSE	GIL	Fri, Nov 10, 2023	33.34	33.90	33.19	33.89
6381	NYSE	GIL	Thu, Nov 9, 2023	33.60	34.07	33.36	33.39
6380	NYSE	GIL	Wed, Nov 8, 2023	33.32	34.07	33.26	33.40
6379	NYSE	GIL	Tue, Nov 7, 2023	33.59	33.81	33.22	33.35
6378	NYSE	GIL	Mon, Nov 6, 2023	33.02	33.94	33.02	33.60
6377	NYSE	GIL	Fri, Nov 3, 2023	32.74	33.41	32.50	33.24
6376	NYSE	GIL	Thu, Nov 2, 2023	29.25	32.43	28.95	32.34
6375	NYSE	GIL	Wed, Nov 1, 2023	28.52	28.52	27.86	27.94
6374	NYSE	GIL	Tue, Oct 31, 2023	28.18	28.58	28.00	28.41
6373	NYSE	GIL	Mon, Oct 30, 2023	27.61	28.22	27.61	28.08
6372	NYSE	GIL	Fri, Oct 27, 2023	28.18	28.29	27.24	27.28
6371	NYSE	GIL	Thu, Oct 26, 2023	28.32	28.50	27.90	28.04
6370	NYSE	GIL	Wed, Oct 25, 2023	28.47	28.87	28.32	28.34
6369	NYSE	GIL	Tue, Oct 24, 2023	28.71	29.08	28.60	28.67
6368	NYSE	GIL	Mon, Oct 23, 2023	28.82	28.99	28.53	28.63
6367	NYSE	GIL	Fri, Oct 20, 2023	29.11	29.34	29.01	29.04
6366	NYSE	GIL	Thu, Oct 19, 2023	29.45	29.45	28.84	29.04
6365	NYSE	GIL	Wed, Oct 18, 2023	29.68	30.00	29.40	29.46
6364	NYSE	GIL	Tue, Oct 17, 2023	29.20	29.97	29.20	29.89
6363	NYSE	GIL	Mon, Oct 16, 2023	29.33	29.65	29.10	29.31
6362	NYSE	GIL	Fri, Oct 13, 2023	28.86	29.26	28.86	29.26
6361	NYSE	GIL	Thu, Oct 12, 2023	29.55	29.55	28.58	28.89
6360	NYSE	GIL	Wed, Oct 11, 2023	28.95	29.58	28.95	29.53
6359	NYSE	GIL	Tue, Oct 10, 2023	28.69	29.19	28.58	28.85
6358	NYSE	GIL	Mon, Oct 9, 2023	28.05	28.55	28.05	28.50
6357	NYSE	GIL	Fri, Oct 6, 2023	27.85	28.47	27.74	28.25
6356	NYSE	GIL	Thu, Oct 5, 2023	28.14	28.20	27.80	28.00
6355	NYSE	GIL	Wed, Oct 4, 2023	27.72	28.28	27.72	28.09
6354	NYSE	GIL	Tue, Oct 3, 2023	27.62	27.83	27.53	27.75
6353	NYSE	GIL	Mon, Oct 2, 2023	28.02	28.28	27.73	27.74
6352	NYSE	GIL	Fri, Sep 29, 2023	28.10	28.35	27.89	28.01
6351	NYSE	GIL	Thu, Sep 28, 2023	27.66	27.85	27.49	27.74
6350	NYSE	GIL	Wed, Sep 27, 2023	27.30	27.70	27.09	27.66
6349	NYSE	GIL	Tue, Sep 26, 2023	27.47	27.73	27.11	27.15
6348	NYSE	GIL	Mon, Sep 25, 2023	27.16	27.70	26.99	27.67
6347	NYSE	GIL	Fri, Sep 22, 2023	27.47	27.64	27.16	27.25
6346	NYSE	GIL	Thu, Sep 21, 2023	27.72	27.72	27.29	27.34
6345	NYSE	GIL	Wed, Sep 20, 2023	28.00	28.40	27.87	27.96
6344	NYSE	GIL	Tue, Sep 19, 2023	28.23	28.34	27.61	27.90
6343	NYSE	GIL	Mon, Sep 18, 2023	28.37	28.37	28.07	28.16
6342	NYSE	GIL	Fri, Sep 15, 2023	28.03	28.53	27.88	28.37
6341	NYSE	GIL	Thu, Sep 14, 2023	28.52	28.69	28.08	28.15
6340	NYSE	GIL	Wed, Sep 13, 2023	28.58	28.61	28.14	28.32
6339	NYSE	GIL	Tue, Sep 12, 2023	28.25	28.85	28.24	28.70
6338	NYSE	GIL	Mon, Sep 11, 2023	28.38	28.55	28.22	28.31
6337	NYSE	GIL	Fri, Sep 8, 2023	28.29	28.41	28.12	28.19
6336	NYSE	GIL	Thu, Sep 7, 2023	28.51	28.70	28.19	28.27
6335	NYSE	GIL	Wed, Sep 6, 2023	29.13	29.39	28.70	28.74
6334	NYSE	GIL	Tue, Sep 5, 2023	29.98	30.06	29.25	29.27
6333	NYSE	GIL	Fri, Sep 1, 2023	30.05	30.29	29.74	30.17
6332	NYSE	GIL	Thu, Aug 31, 2023	30.17	30.18	29.70	29.82
6331	NYSE	GIL	Wed, Aug 30, 2023	29.92	30.22	29.89	30.14
6330	NYSE	GIL	Tue, Aug 29, 2023	29.36	30.26	29.09	30.00
6329	NYSE	GIL	Mon, Aug 28, 2023	29.18	29.48	28.88	29.13
6328	NYSE	GIL	Fri, Aug 25, 2023	28.80	29.07	28.58	29.02
6327	NYSE	GIL	Thu, Aug 24, 2023	29.02	29.12	28.63	28.64
6326	NYSE	GIL	Wed, Aug 23, 2023	28.70	29.32	28.51	29.11
6325	NYSE	GIL	Tue, Aug 22, 2023	29.27	29.27	28.80	28.77
6324	NYSE	GIL	Mon, Aug 21, 2023	30.09	30.12	29.24	29.30
6323	NYSE	GIL	Fri, Aug 18, 2023	29.82	30.02	29.66	29.92
6322	NYSE	GIL	Thu, Aug 17, 2023	30.39	30.65	29.93	30.08
6321	NYSE	GIL	Wed, Aug 16, 2023	30.16	30.44	29.98	30.26
6320	NYSE	GIL	Tue, Aug 15, 2023	30.38	30.59	29.99	30.27
6319	NYSE	GIL	Mon, Aug 14, 2023	30.45	30.66	30.28	30.65
6318	NYSE	GIL	Fri, Aug 11, 2023	30.73	31.02	30.59	30.70
6317	NYSE	GIL	Thu, Aug 10, 2023	30.40	31.34	30.40	30.80
6316	NYSE	GIL	Wed, Aug 9, 2023	31.09	31.11	30.13	30.35
6315	NYSE	GIL	Tue, Aug 8, 2023	31.03	31.21	30.41	31.16
6314	NYSE	GIL	Mon, Aug 7, 2023	31.04	31.88	31.04	31.33
6313	NYSE	GIL	Fri, Aug 4, 2023	30.39	31.26	30.27	30.86
6312	NYSE	GIL	Thu, Aug 3, 2023	29.83	30.84	28.95	30.12
6311	NYSE	GIL	Wed, Aug 2, 2023	30.74	30.96	30.44	30.66
6310	NYSE	GIL	Tue, Aug 1, 2023	30.94	31.25	30.74	31.05
6309	NYSE	GIL	Mon, Jul 31, 2023	31.28	31.52	31.00	31.10
6308	NYSE	GIL	Fri, Jul 28, 2023	31.00	31.25	30.92	31.08
6307	NYSE	GIL	Thu, Jul 27, 2023	31.08	31.33	30.57	30.84
6306	NYSE	GIL	Wed, Jul 26, 2023	31.03	31.32	30.55	30.85
6305	NYSE	GIL	Tue, Jul 25, 2023	31.52	31.54	30.98	31.22
6304	NYSE	GIL	Mon, Jul 24, 2023	31.40	31.81	31.40	31.49
6303	NYSE	GIL	Fri, Jul 21, 2023	31.78	31.83	31.46	31.51
6302	NYSE	GIL	Thu, Jul 20, 2023	32.07	32.19	31.59	31.71
6301	NYSE	GIL	Wed, Jul 19, 2023	31.75	32.21	31.61	32.18
6300	NYSE	GIL	Tue, Jul 18, 2023	31.31	31.97	31.21	31.86
6299	NYSE	GIL	Mon, Jul 17, 2023	31.00	31.69	30.98	31.40
6298	NYSE	GIL	Fri, Jul 14, 2023	31.85	31.92	31.15	31.18
6297	NYSE	GIL	Thu, Jul 13, 2023	32.65	32.79	31.90	31.93
6296	NYSE	GIL	Wed, Jul 12, 2023	32.97	33.04	32.39	32.46
6295	NYSE	GIL	Tue, Jul 11, 2023	32.29	32.84	32.11	32.58
6294	NYSE	GIL	Mon, Jul 10, 2023	32.00	32.43	31.89	32.08
6293	NYSE	GIL	Fri, Jul 7, 2023	31.80	32.33	31.80	31.99
6292	NYSE	GIL	Thu, Jul 6, 2023	32.14	32.35	31.48	31.95
6291	NYSE	GIL	Wed, Jul 5, 2023	32.30	32.97	32.28	32.56
6290	NYSE	GIL	Mon, Jul 3, 2023	32.35	32.84	32.20	32.63
6289	NYSE	GIL	Fri, Jun 30, 2023	31.94	32.40	31.90	32.24
6288	NYSE	GIL	Thu, Jun 29, 2023	31.86	32.25	31.73	31.84
6287	NYSE	GIL	Wed, Jun 28, 2023	31.20	31.75	31.06	31.70
6286	NYSE	GIL	Tue, Jun 27, 2023	30.71	31.53	30.62	31.42
6285	NYSE	GIL	Mon, Jun 26, 2023	30.37	31.25	30.37	30.65
6284	NYSE	GIL	Fri, Jun 23, 2023	29.96	30.42	29.80	30.30
6283	NYSE	GIL	Thu, Jun 22, 2023	30.37	30.57	30.00	30.32
6282	NYSE	GIL	Wed, Jun 21, 2023	30.77	30.86	30.27	30.46
6281	NYSE	GIL	Tue, Jun 20, 2023	30.73	31.23	30.42	30.96
6280	NYSE	GIL	Fri, Jun 16, 2023	30.57	30.91	30.36	30.85
6279	NYSE	GIL	Thu, Jun 15, 2023	30.01	30.45	29.95	30.35
6278	NYSE	GIL	Wed, Jun 14, 2023	30.13	30.31	29.78	30.14
6277	NYSE	GIL	Tue, Jun 13, 2023	29.95	30.04	29.67	29.91
6276	NYSE	GIL	Mon, Jun 12, 2023	29.63	29.92	29.37	29.79
6275	NYSE	GIL	Fri, Jun 9, 2023	29.86	29.87	29.56	29.60
6274	NYSE	GIL	Thu, Jun 8, 2023	30.25	30.38	28.74	29.71
6273	NYSE	GIL	Wed, Jun 7, 2023	29.57	30.33	29.41	30.22
6272	NYSE	GIL	Tue, Jun 6, 2023	29.29	29.87	29.16	29.74
6271	NYSE	GIL	Mon, Jun 5, 2023	28.93	29.35	28.89	29.12
6270	NYSE	GIL	Fri, Jun 2, 2023	28.20	29.15	28.20	29.12
6269	NYSE	GIL	Thu, Jun 1, 2023	27.28	27.72	26.98	27.67
6268	NYSE	GIL	Wed, May 31, 2023	27.70	27.82	27.18	27.27
6267	NYSE	GIL	Tue, May 30, 2023	28.52	28.68	27.69	27.85
6266	NYSE	GIL	Fri, May 26, 2023	27.78	28.49	27.78	28.35
6265	NYSE	GIL	Thu, May 25, 2023	28.16	28.38	27.76	27.79
6264	NYSE	GIL	Wed, May 24, 2023	28.68	28.68	27.69	28.16
6263	NYSE	GIL	Tue, May 23, 2023	29.20	29.20	28.46	28.63
6262	NYSE	GIL	Mon, May 22, 2023	29.29	29.62	29.18	29.36
6261	NYSE	GIL	Fri, May 19, 2023	29.31	29.49	29.09	29.29
6260	NYSE	GIL	Thu, May 18, 2023	29.61	29.61	29.09	29.45
6259	NYSE	GIL	Wed, May 17, 2023	29.41	29.68	29.26	29.56
6258	NYSE	GIL	Tue, May 16, 2023	30.47	30.47	29.26	29.35
6257	NYSE	GIL	Mon, May 15, 2023	30.73	30.91	30.48	30.57
6256	NYSE	GIL	Fri, May 12, 2023	30.19	30.76	30.19	30.69
6255	NYSE	GIL	Thu, May 11, 2023	30.17	30.63	29.68	30.21
6254	NYSE	GIL	Wed, May 10, 2023	30.70	30.70	29.84	30.24
6253	NYSE	GIL	Tue, May 9, 2023	29.78	30.45	29.53	30.22
6252	NYSE	GIL	Mon, May 8, 2023	29.58	30.14	29.44	30.05
6251	NYSE	GIL	Fri, May 5, 2023	29.81	30.05	29.01	29.50
6250	NYSE	GIL	Thu, May 4, 2023	30.71	30.71	28.74	29.24
6249	NYSE	GIL	Wed, May 3, 2023	32.22	32.47	31.32	31.45
6248	NYSE	GIL	Tue, May 2, 2023	32.42	32.51	31.79	32.30
6247	NYSE	GIL	Mon, May 1, 2023	32.40	33.00	32.37	32.40
6246	NYSE	GIL	Fri, Apr 28, 2023	31.85	32.61	31.84	32.58
6245	NYSE	GIL	Thu, Apr 27, 2023	31.74	32.08	31.62	32.01
6244	NYSE	GIL	Wed, Apr 26, 2023	31.84	32.16	31.59	31.67
6243	NYSE	GIL	Tue, Apr 25, 2023	32.19	32.41	31.54	31.56
6242	NYSE	GIL	Mon, Apr 24, 2023	32.48	32.81	32.37	32.55
6241	NYSE	GIL	Fri, Apr 21, 2023	32.47	32.53	31.85	32.50
6240	NYSE	GIL	Thu, Apr 20, 2023	32.00	32.58	32.00	32.26
6239	NYSE	GIL	Wed, Apr 19, 2023	32.20	32.52	32.15	32.23
6238	NYSE	GIL	Tue, Apr 18, 2023	31.84	32.62	31.84	32.35
6237	NYSE	GIL	Mon, Apr 17, 2023	31.98	32.05	31.52	31.75
6236	NYSE	GIL	Fri, Apr 14, 2023	32.28	32.65	31.90	32.00
6235	NYSE	GIL	Thu, Apr 13, 2023	32.15	32.39	31.93	32.13
6234	NYSE	GIL	Wed, Apr 12, 2023	32.44	32.57	31.93	31.95
6233	NYSE	GIL	Tue, Apr 11, 2023	32.01	32.35	31.99	32.09
6232	NYSE	GIL	Mon, Apr 10, 2023	31.26	32.06	31.23	31.90
6231	NYSE	GIL	Thu, Apr 6, 2023	31.81	31.93	31.41	31.45
6230	NYSE	GIL	Wed, Apr 5, 2023	33.46	33.51	31.88	31.92
6229	NYSE	GIL	Tue, Apr 4, 2023	33.94	34.33	33.62	33.73
6228	NYSE	GIL	Mon, Apr 3, 2023	33.19	33.83	33.19	33.79
6227	NYSE	GIL	Fri, Mar 31, 2023	32.73	33.25	32.70	33.19
6226	NYSE	GIL	Thu, Mar 30, 2023	32.57	33.05	32.57	32.68
6225	NYSE	GIL	Wed, Mar 29, 2023	32.45	32.48	32.04	32.22
6224	NYSE	GIL	Tue, Mar 28, 2023	32.06	32.24	31.80	32.12
6223	NYSE	GIL	Mon, Mar 27, 2023	32.01	32.25	31.71	31.96
6222	NYSE	GIL	Fri, Mar 24, 2023	31.61	31.97	31.34	31.82
6221	NYSE	GIL	Thu, Mar 23, 2023	32.04	32.47	31.53	31.82
6220	NYSE	GIL	Wed, Mar 22, 2023	32.32	32.60	31.76	31.76
6219	NYSE	GIL	Tue, Mar 21, 2023	31.95	32.63	31.88	32.24
6218	NYSE	GIL	Mon, Mar 20, 2023	31.61	31.91	31.33	31.45
6217	NYSE	GIL	Fri, Mar 17, 2023	31.42	31.74	31.18	31.42
6216	NYSE	GIL	Thu, Mar 16, 2023	30.50	32.10	30.41	31.76
6215	NYSE	GIL	Wed, Mar 15, 2023	30.16	30.93	30.16	30.85
6214	NYSE	GIL	Tue, Mar 14, 2023	30.91	31.24	30.64	31.03
6213	NYSE	GIL	Mon, Mar 13, 2023	30.37	30.73	30.03	30.27
6212	NYSE	GIL	Fri, Mar 10, 2023	31.60	31.67	30.85	30.92
6211	NYSE	GIL	Thu, Mar 9, 2023	32.23	32.60	31.58	31.61
6210	NYSE	GIL	Wed, Mar 8, 2023	32.46	32.79	32.19	32.29
6209	NYSE	GIL	Tue, Mar 7, 2023	32.89	33.28	32.42	32.47
6208	NYSE	GIL	Mon, Mar 6, 2023	33.74	33.93	32.84	32.88
6207	NYSE	GIL	Fri, Mar 3, 2023	32.96	33.72	32.80	33.66
6206	NYSE	GIL	Thu, Mar 2, 2023	31.90	32.86	31.90	32.82
6205	NYSE	GIL	Wed, Mar 1, 2023	31.85	32.47	31.85	32.05
6204	NYSE	GIL	Tue, Feb 28, 2023	31.18	31.82	31.00	31.75
6203	NYSE	GIL	Mon, Feb 27, 2023	31.41	31.73	30.97	31.32
6202	NYSE	GIL	Fri, Feb 24, 2023	31.72	31.72	30.65	31.33
6201	NYSE	GIL	Thu, Feb 23, 2023	30.50	32.18	30.24	32.14
6200	NYSE	GIL	Wed, Feb 22, 2023	28.00	31.36	28.00	30.21
6199	NYSE	GIL	Tue, Feb 21, 2023	29.47	29.52	28.60	28.66
6198	NYSE	GIL	Fri, Feb 17, 2023	29.44	29.84	29.40	29.80
6197	NYSE	GIL	Thu, Feb 16, 2023	29.38	30.13	29.38	29.81
6196	NYSE	GIL	Wed, Feb 15, 2023	29.35	29.78	29.35	29.74
6195	NYSE	GIL	Tue, Feb 14, 2023	29.14	29.66	29.01	29.58
6194	NYSE	GIL	Mon, Feb 13, 2023	29.06	29.41	28.91	29.41
6193	NYSE	GIL	Fri, Feb 10, 2023	28.78	29.11	28.54	28.95
6192	NYSE	GIL	Thu, Feb 9, 2023	30.03	30.18	28.74	28.90
6191	NYSE	GIL	Wed, Feb 8, 2023	29.60	29.84	29.33	29.56
6190	NYSE	GIL	Tue, Feb 7, 2023	29.58	29.90	29.05	29.84
6189	NYSE	GIL	Mon, Feb 6, 2023	30.87	30.88	29.64	29.68
6188	NYSE	GIL	Fri, Feb 3, 2023	30.14	31.38	29.92	31.15
6187	NYSE	GIL	Thu, Feb 2, 2023	31.71	31.71	30.30	30.57
6186	NYSE	GIL	Wed, Feb 1, 2023	31.29	31.65	30.89	31.62
6185	NYSE	GIL	Tue, Jan 31, 2023	30.78	31.37	30.78	31.33
6184	NYSE	GIL	Mon, Jan 30, 2023	30.10	30.78	30.10	30.68
6183	NYSE	GIL	Fri, Jan 27, 2023	30.25	30.53	30.13	30.35
6182	NYSE	GIL	Thu, Jan 26, 2023	30.73	30.98	30.20	30.47
6181	NYSE	GIL	Wed, Jan 25, 2023	30.15	30.49	29.89	30.42
6180	NYSE	GIL	Tue, Jan 24, 2023	30.47	30.70	29.94	30.43
6179	NYSE	GIL	Mon, Jan 23, 2023	30.28	30.50	29.12	30.45
6178	NYSE	GIL	Fri, Jan 20, 2023	30.92	31.03	30.64	30.95
6177	NYSE	GIL	Thu, Jan 19, 2023	30.60	30.97	30.42	30.80
6176	NYSE	GIL	Wed, Jan 18, 2023	31.34	31.51	30.78	30.82
6175	NYSE	GIL	Tue, Jan 17, 2023	31.03	31.27	30.85	31.12
6174	NYSE	GIL	Fri, Jan 13, 2023	30.94	31.29	30.73	31.05
6173	NYSE	GIL	Thu, Jan 12, 2023	30.60	31.15	30.37	31.08
6172	NYSE	GIL	Wed, Jan 11, 2023	29.31	30.42	29.31	30.36
6171	NYSE	GIL	Tue, Jan 10, 2023	29.37	29.53	28.60	29.15
6170	NYSE	GIL	Mon, Jan 9, 2023	29.11	29.57	28.91	29.38
6169	NYSE	GIL	Fri, Jan 6, 2023	28.64	29.06	28.34	29.03
6168	NYSE	GIL	Thu, Jan 5, 2023	27.94	28.43	27.70	28.36
6167	NYSE	GIL	Wed, Jan 4, 2023	27.89	28.14	27.51	28.11
6166	NYSE	GIL	Tue, Jan 3, 2023	27.76	27.81	27.26	27.55
6165	NYSE	GIL	Fri, Dec 30, 2022	27.00	27.46	26.82	27.40
6164	NYSE	GIL	Thu, Dec 29, 2022	26.77	27.26	26.63	27.21
6163	NYSE	GIL	Wed, Dec 28, 2022	26.98	27.09	26.30	26.51
6162	NYSE	GIL	Tue, Dec 27, 2022	27.16	27.16	26.86	26.99
6161	NYSE	GIL	Fri, Dec 23, 2022	26.93	27.09	26.66	27.06
6160	NYSE	GIL	Thu, Dec 22, 2022	26.73	27.05	26.59	27.05
6159	NYSE	GIL	Wed, Dec 21, 2022	27.13	27.34	27.03	27.11
6158	NYSE	GIL	Tue, Dec 20, 2022	26.89	27.31	26.64	26.81
6157	NYSE	GIL	Mon, Dec 19, 2022	27.40	27.50	26.63	26.87
6156	NYSE	GIL	Fri, Dec 16, 2022	27.32	27.65	27.25	27.40
6155	NYSE	GIL	Thu, Dec 15, 2022	27.80	28.14	27.39	27.60
6154	NYSE	GIL	Wed, Dec 14, 2022	28.66	28.81	28.09	28.29
6153	NYSE	GIL	Tue, Dec 13, 2022	29.42	29.61	28.34	28.56
6152	NYSE	GIL	Mon, Dec 12, 2022	28.97	28.97	28.46	28.64
6151	NYSE	GIL	Fri, Dec 9, 2022	28.61	29.10	28.50	28.91
6150	NYSE	GIL	Thu, Dec 8, 2022	28.93	29.12	28.70	28.95
6149	NYSE	GIL	Wed, Dec 7, 2022	28.50	28.90	28.21	28.86
6148	NYSE	GIL	Tue, Dec 6, 2022	29.13	29.33	28.47	28.63
6147	NYSE	GIL	Mon, Dec 5, 2022	29.45	29.53	28.86	29.05
6146	NYSE	GIL	Fri, Dec 2, 2022	28.95	29.70	28.78	29.53
6145	NYSE	GIL	Thu, Dec 1, 2022	29.08	29.65	28.83	29.39
6144	NYSE	GIL	Wed, Nov 30, 2022	28.25	28.91	27.87	28.89
6143	NYSE	GIL	Tue, Nov 29, 2022	28.36	28.49	27.96	28.09
6142	NYSE	GIL	Mon, Nov 28, 2022	28.95	29.12	28.38	28.38
6141	NYSE	GIL	Fri, Nov 25, 2022	28.96	29.20	28.73	29.11
6140	NYSE	GIL	Wed, Nov 23, 2022	28.50	28.97	28.44	28.85
6139	NYSE	GIL	Tue, Nov 22, 2022	28.18	28.74	27.98	28.72
6138	NYSE	GIL	Mon, Nov 21, 2022	28.43	28.76	27.96	28.05
6137	NYSE	GIL	Fri, Nov 18, 2022	28.36	28.71	27.75	28.68
6136	NYSE	GIL	Thu, Nov 17, 2022	27.54	27.94	27.30	27.85
6135	NYSE	GIL	Wed, Nov 16, 2022	28.46	28.75	27.94	28.05
6134	NYSE	GIL	Tue, Nov 15, 2022	29.11	29.46	28.43	28.75
6133	NYSE	GIL	Mon, Nov 14, 2022	28.75	29.04	28.45	28.62
6132	NYSE	GIL	Fri, Nov 11, 2022	28.05	29.38	28.05	29.05
6131	NYSE	GIL	Thu, Nov 10, 2022	27.97	28.76	27.88	27.99
6130	NYSE	GIL	Wed, Nov 9, 2022	27.70	27.70	26.79	26.81
6129	NYSE	GIL	Tue, Nov 8, 2022	28.62	28.77	27.71	27.85
6128	NYSE	GIL	Mon, Nov 7, 2022	29.22	29.29	28.03	28.43
6127	NYSE	GIL	Fri, Nov 4, 2022	29.01	29.44	28.39	29.04
6126	NYSE	GIL	Thu, Nov 3, 2022	29.13	29.30	27.86	28.47
6125	NYSE	GIL	Wed, Nov 2, 2022	31.19	31.44	29.26	29.31
6124	NYSE	GIL	Tue, Nov 1, 2022	32.06	32.27	31.51	31.57
6123	NYSE	GIL	Mon, Oct 31, 2022	31.91	32.08	31.46	31.55
6122	NYSE	GIL	Fri, Oct 28, 2022	31.61	32.27	31.61	32.25
6121	NYSE	GIL	Thu, Oct 27, 2022	32.03	32.25	31.59	31.65
6120	NYSE	GIL	Wed, Oct 26, 2022	31.75	32.12	31.66	31.81
6119	NYSE	GIL	Tue, Oct 25, 2022	31.18	32.03	31.18	31.81
6118	NYSE	GIL	Mon, Oct 24, 2022	30.90	31.12	30.68	31.04
6117	NYSE	GIL	Fri, Oct 21, 2022	30.03	31.22	30.03	31.11
6116	NYSE	GIL	Thu, Oct 20, 2022	31.30	31.40	30.03	30.14
6115	NYSE	GIL	Wed, Oct 19, 2022	31.18	31.37	30.84	31.07
6114	NYSE	GIL	Tue, Oct 18, 2022	31.78	31.96	31.08	31.40
6113	NYSE	GIL	Mon, Oct 17, 2022	30.56	31.29	30.56	31.17
6112	NYSE	GIL	Fri, Oct 14, 2022	30.44	30.57	29.71	29.91
6111	NYSE	GIL	Thu, Oct 13, 2022	28.70	30.34	28.34	30.19
6110	NYSE	GIL	Wed, Oct 12, 2022	28.75	29.45	28.49	29.40
6109	NYSE	GIL	Tue, Oct 11, 2022	29.14	29.52	28.62	28.78
6108	NYSE	GIL	Mon, Oct 10, 2022	29.45	29.46	28.86	29.14
6107	NYSE	GIL	Fri, Oct 7, 2022	29.58	29.83	28.93	29.22
6106	NYSE	GIL	Thu, Oct 6, 2022	30.08	30.46	29.97	30.17
6105	NYSE	GIL	Wed, Oct 5, 2022	30.03	30.56	29.88	30.39
6104	NYSE	GIL	Tue, Oct 4, 2022	29.60	30.58	29.56	30.54
6103	NYSE	GIL	Mon, Oct 3, 2022	28.66	29.23	28.32	28.94
6102	NYSE	GIL	Fri, Sep 30, 2022	28.03	28.93	27.70	28.27
6101	NYSE	GIL	Thu, Sep 29, 2022	29.06	29.28	28.52	28.76
6100	NYSE	GIL	Wed, Sep 28, 2022	28.46	29.63	28.27	29.47
6099	NYSE	GIL	Tue, Sep 27, 2022	28.42	28.49	27.87	28.35
6098	NYSE	GIL	Mon, Sep 26, 2022	28.39	29.04	27.94	28.11
6097	NYSE	GIL	Fri, Sep 23, 2022	28.90	28.90	28.16	28.61
6096	NYSE	GIL	Thu, Sep 22, 2022	30.27	30.27	29.22	29.35
6095	NYSE	GIL	Wed, Sep 21, 2022	31.27	31.36	30.21	30.22
6094	NYSE	GIL	Tue, Sep 20, 2022	31.45	31.55	30.89	31.09
6093	NYSE	GIL	Mon, Sep 19, 2022	30.93	31.93	30.93	31.81
6092	NYSE	GIL	Fri, Sep 16, 2022	31.44	31.50	30.94	31.19
6091	NYSE	GIL	Thu, Sep 15, 2022	32.52	32.92	31.87	31.91
6090	NYSE	GIL	Wed, Sep 14, 2022	32.56	32.79	32.11	32.52
6089	NYSE	GIL	Tue, Sep 13, 2022	32.41	33.01	32.23	32.46
6088	NYSE	GIL	Mon, Sep 12, 2022	31.95	33.51	31.95	33.40
6087	NYSE	GIL	Fri, Sep 9, 2022	31.31	31.93	31.31	31.87
6086	NYSE	GIL	Thu, Sep 8, 2022	30.20	31.01	29.96	30.98
6085	NYSE	GIL	Wed, Sep 7, 2022	29.77	30.64	29.70	30.55
6084	NYSE	GIL	Tue, Sep 6, 2022	30.03	30.26	29.68	29.83
6083	NYSE	GIL	Fri, Sep 2, 2022	30.22	30.52	29.79	29.96
6082	NYSE	GIL	Thu, Sep 1, 2022	29.28	29.99	29.19	29.86
6081	NYSE	GIL	Wed, Aug 31, 2022	29.98	30.23	29.35	29.58
6080	NYSE	GIL	Tue, Aug 30, 2022	30.41	30.44	29.74	29.94
6079	NYSE	GIL	Mon, Aug 29, 2022	29.93	30.44	29.79	30.15
6078	NYSE	GIL	Fri, Aug 26, 2022	31.52	31.74	30.21	30.26
6077	NYSE	GIL	Thu, Aug 25, 2022	31.04	31.75	31.04	31.52
6076	NYSE	GIL	Wed, Aug 24, 2022	30.62	31.14	30.45	31.00
6075	NYSE	GIL	Tue, Aug 23, 2022	31.22	31.38	30.75	30.70
6074	NYSE	GIL	Mon, Aug 22, 2022	31.63	31.76	31.07	31.17
6073	NYSE	GIL	Fri, Aug 19, 2022	32.83	32.83	32.23	32.25
6072	NYSE	GIL	Thu, Aug 18, 2022	32.67	33.26	32.45	33.02
6071	NYSE	GIL	Wed, Aug 17, 2022	32.71	32.96	32.51	32.76
6070	NYSE	GIL	Tue, Aug 16, 2022	31.98	33.33	31.92	33.28
6069	NYSE	GIL	Mon, Aug 15, 2022	31.72	32.26	31.53	32.10
6068	NYSE	GIL	Fri, Aug 12, 2022	31.70	32.10	31.56	32.08
6067	NYSE	GIL	Thu, Aug 11, 2022	31.84	32.28	31.46	31.54
6066	NYSE	GIL	Wed, Aug 10, 2022	31.23	31.73	31.14	31.54
6065	NYSE	GIL	Tue, Aug 9, 2022	31.36	31.36	30.49	30.58
6064	NYSE	GIL	Mon, Aug 8, 2022	31.27	31.70	31.18	31.43
6063	NYSE	GIL	Fri, Aug 5, 2022	30.85	31.30	30.72	31.07
6062	NYSE	GIL	Thu, Aug 4, 2022	30.48	32.02	30.28	30.97
6061	NYSE	GIL	Wed, Aug 3, 2022	29.32	29.61	28.92	29.49
6060	NYSE	GIL	Tue, Aug 2, 2022	29.10	29.23	28.78	28.88
6059	NYSE	GIL	Mon, Aug 1, 2022	29.27	29.99	29.17	29.38
6058	NYSE	GIL	Fri, Jul 29, 2022	28.73	29.39	28.63	29.32
6057	NYSE	GIL	Thu, Jul 28, 2022	27.95	28.75	27.85	28.67
6056	NYSE	GIL	Wed, Jul 27, 2022	27.22	27.94	27.14	27.89
6055	NYSE	GIL	Tue, Jul 26, 2022	28.07	28.09	26.97	26.98
6054	NYSE	GIL	Mon, Jul 25, 2022	28.86	29.03	28.40	28.57
6053	NYSE	GIL	Fri, Jul 22, 2022	29.03	29.16	28.49	28.76
6052	NYSE	GIL	Thu, Jul 21, 2022	29.08	29.08	28.61	29.03
6051	NYSE	GIL	Wed, Jul 20, 2022	28.53	29.23	28.33	29.13
6050	NYSE	GIL	Tue, Jul 19, 2022	27.43	28.57	27.43	28.47
6049	NYSE	GIL	Mon, Jul 18, 2022	27.32	27.58	26.97	27.12
6048	NYSE	GIL	Fri, Jul 15, 2022	26.47	26.96	26.28	26.91
6047	NYSE	GIL	Thu, Jul 14, 2022	26.11	26.40	25.67	26.36
6046	NYSE	GIL	Wed, Jul 13, 2022	26.47	26.69	26.17	26.59
6045	NYSE	GIL	Tue, Jul 12, 2022	27.00	27.06	26.29	26.76
6044	NYSE	GIL	Mon, Jul 11, 2022	27.79	27.85	27.06	27.17
6043	NYSE	GIL	Fri, Jul 8, 2022	28.06	28.27	27.63	28.09
6042	NYSE	GIL	Thu, Jul 7, 2022	27.52	28.06	27.52	28.06
6041	NYSE	GIL	Wed, Jul 6, 2022	27.47	27.64	26.90	27.32
6040	NYSE	GIL	Tue, Jul 5, 2022	27.99	28.06	27.29	27.60
6039	NYSE	GIL	Fri, Jul 1, 2022	28.55	28.96	28.20	28.89
6038	NYSE	GIL	Thu, Jun 30, 2022	28.28	28.93	27.68	28.78
6037	NYSE	GIL	Wed, Jun 29, 2022	28.97	28.97	28.26	28.67
6036	NYSE	GIL	Tue, Jun 28, 2022	28.96	29.42	28.82	28.91
6035	NYSE	GIL	Mon, Jun 27, 2022	28.83	29.27	28.63	28.91
6034	NYSE	GIL	Fri, Jun 24, 2022	27.91	28.88	27.91	28.65
6033	NYSE	GIL	Thu, Jun 23, 2022	27.48	27.86	27.21	27.85
6032	NYSE	GIL	Wed, Jun 22, 2022	27.63	27.83	27.26	27.31
6031	NYSE	GIL	Tue, Jun 21, 2022	28.23	28.46	27.88	28.07
6030	NYSE	GIL	Fri, Jun 17, 2022	27.41	27.60	26.93	27.53
6029	NYSE	GIL	Thu, Jun 16, 2022	27.91	28.11	26.86	27.28
6028	NYSE	GIL	Wed, Jun 15, 2022	28.43	28.92	28.34	28.62
6027	NYSE	GIL	Tue, Jun 14, 2022	28.09	28.38	27.94	28.18
6026	NYSE	GIL	Mon, Jun 13, 2022	28.42	28.79	27.67	28.01
6025	NYSE	GIL	Fri, Jun 10, 2022	30.12	30.44	29.19	29.24
6024	NYSE	GIL	Thu, Jun 9, 2022	31.25	31.50	30.70	30.72
6023	NYSE	GIL	Wed, Jun 8, 2022	31.58	32.18	31.48	31.60
6022	NYSE	GIL	Tue, Jun 7, 2022	31.18	31.86	30.99	31.86
6021	NYSE	GIL	Mon, Jun 6, 2022	31.55	31.89	31.17	31.43
6020	NYSE	GIL	Fri, Jun 3, 2022	31.78	31.92	31.24	31.37
6019	NYSE	GIL	Thu, Jun 2, 2022	31.22	32.11	31.22	32.11
6018	NYSE	GIL	Wed, Jun 1, 2022	32.00	32.18	31.16	31.27
6017	NYSE	GIL	Tue, May 31, 2022	30.82	31.93	30.60	31.48
6016	NYSE	GIL	Fri, May 27, 2022	30.46	31.04	30.46	30.88
6015	NYSE	GIL	Thu, May 26, 2022	29.86	30.67	29.83	30.28
6014	NYSE	GIL	Wed, May 25, 2022	29.04	30.03	28.86	29.54
6013	NYSE	GIL	Tue, May 24, 2022	30.37	30.42	29.54	29.49
6012	NYSE	GIL	Mon, May 23, 2022	30.73	31.15	30.49	30.69
6011	NYSE	GIL	Fri, May 20, 2022	31.14	31.24	30.45	30.63
6010	NYSE	GIL	Thu, May 19, 2022	29.97	30.97	29.78	30.62
6009	NYSE	GIL	Wed, May 18, 2022	30.80	30.93	29.90	30.17
6008	NYSE	GIL	Tue, May 17, 2022	31.98	32.52	31.38	31.58
6007	NYSE	GIL	Mon, May 16, 2022	30.73	31.58	30.62	31.22
6006	NYSE	GIL	Fri, May 13, 2022	30.11	31.64	30.11	30.99
6005	NYSE	GIL	Thu, May 12, 2022	29.17	30.17	29.17	29.67
6004	NYSE	GIL	Wed, May 11, 2022	30.30	30.93	29.35	29.41
6003	NYSE	GIL	Tue, May 10, 2022	30.29	30.91	30.05	30.15
6002	NYSE	GIL	Mon, May 9, 2022	30.41	31.15	29.71	29.88
6001	NYSE	GIL	Fri, May 6, 2022	31.21	31.33	30.17	30.92
6000	NYSE	GIL	Thu, May 5, 2022	35.45	35.49	31.32	31.52
5999	NYSE	GIL	Wed, May 4, 2022	35.14	35.79	34.31	35.66
5998	NYSE	GIL	Tue, May 3, 2022	34.04	35.07	34.04	34.99
5997	NYSE	GIL	Mon, May 2, 2022	33.74	34.19	33.28	33.97
5996	NYSE	GIL	Fri, Apr 29, 2022	34.52	34.78	33.83	33.88
5995	NYSE	GIL	Thu, Apr 28, 2022	34.61	34.88	33.93	34.59
5994	NYSE	GIL	Wed, Apr 27, 2022	34.11	34.57	34.05	34.25
5993	NYSE	GIL	Tue, Apr 26, 2022	35.30	35.36	34.03	34.08
5992	NYSE	GIL	Mon, Apr 25, 2022	35.01	35.71	34.70	35.69
5991	NYSE	GIL	Fri, Apr 22, 2022	35.76	36.29	35.16	35.38
5990	NYSE	GIL	Thu, Apr 21, 2022	37.66	37.68	35.95	36.12
5989	NYSE	GIL	Wed, Apr 20, 2022	36.67	37.74	36.67	37.16
5988	NYSE	GIL	Tue, Apr 19, 2022	35.66	36.68	35.61	36.53
5987	NYSE	GIL	Mon, Apr 18, 2022	35.53	35.96	35.50	35.72
5986	NYSE	GIL	Thu, Apr 14, 2022	35.54	35.91	35.35	35.66
5985	NYSE	GIL	Wed, Apr 13, 2022	34.92	35.70	34.83	35.49
5984	NYSE	GIL	Tue, Apr 12, 2022	34.98	35.62	34.71	34.97
5983	NYSE	GIL	Mon, Apr 11, 2022	35.15	35.81	34.58	34.68
5982	NYSE	GIL	Fri, Apr 8, 2022	36.18	36.18	35.40	35.48
5981	NYSE	GIL	Thu, Apr 7, 2022	35.93	36.40	35.56	36.08
5980	NYSE	GIL	Wed, Apr 6, 2022	36.59	36.72	35.78	36.14
5979	NYSE	GIL	Tue, Apr 5, 2022	37.91	38.33	36.77	36.79
5978	NYSE	GIL	Mon, Apr 4, 2022	36.64	38.38	36.64	37.95
5977	NYSE	GIL	Fri, Apr 1, 2022	37.54	37.73	36.54	36.71
5976	NYSE	GIL	Thu, Mar 31, 2022	38.72	38.94	37.40	37.48
5975	NYSE	GIL	Wed, Mar 30, 2022	39.61	39.90	38.86	38.87
5974	NYSE	GIL	Tue, Mar 29, 2022	39.19	39.91	39.19	39.89
5973	NYSE	GIL	Mon, Mar 28, 2022	38.35	38.85	37.74	38.75
5972	NYSE	GIL	Fri, Mar 25, 2022	37.64	38.63	37.64	38.44
5971	NYSE	GIL	Thu, Mar 24, 2022	37.66	37.66	36.75	37.56
5970	NYSE	GIL	Wed, Mar 23, 2022	38.07	38.24	37.47	37.48
5969	NYSE	GIL	Tue, Mar 22, 2022	38.87	38.89	38.16	38.31
5968	NYSE	GIL	Mon, Mar 21, 2022	38.83	38.83	38.18	38.50
5967	NYSE	GIL	Fri, Mar 18, 2022	37.57	38.75	37.26	38.69
5966	NYSE	GIL	Thu, Mar 17, 2022	37.26	37.69	37.12	37.68
5965	NYSE	GIL	Wed, Mar 16, 2022	36.52	37.57	36.38	37.28
5964	NYSE	GIL	Tue, Mar 15, 2022	36.80	37.28	35.94	35.97
5963	NYSE	GIL	Mon, Mar 14, 2022	37.39	38.03	36.57	36.70
5962	NYSE	GIL	Fri, Mar 11, 2022	37.66	37.99	37.30	37.37
5961	NYSE	GIL	Thu, Mar 10, 2022	36.46	37.62	36.13	37.34
5960	NYSE	GIL	Wed, Mar 9, 2022	36.41	36.99	36.16	36.92
5959	NYSE	GIL	Tue, Mar 8, 2022	35.70	36.02	34.63	35.32
5958	NYSE	GIL	Mon, Mar 7, 2022	36.52	36.93	35.52	35.57
5957	NYSE	GIL	Fri, Mar 4, 2022	37.20	37.55	36.37	36.53
5956	NYSE	GIL	Thu, Mar 3, 2022	39.57	39.86	37.80	37.86
5955	NYSE	GIL	Wed, Mar 2, 2022	38.50	39.77	38.42	39.59
5954	NYSE	GIL	Tue, Mar 1, 2022	39.42	39.59	37.91	38.09
5953	NYSE	GIL	Mon, Feb 28, 2022	38.41	39.41	38.32	39.31
5952	NYSE	GIL	Fri, Feb 25, 2022	39.28	39.29	38.12	39.08
5951	NYSE	GIL	Thu, Feb 24, 2022	39.13	39.13	37.12	39.04
5950	NYSE	GIL	Wed, Feb 23, 2022	40.29	41.10	39.64	39.84
5949	NYSE	GIL	Tue, Feb 22, 2022	37.69	38.90	37.69	38.39
5948	NYSE	GIL	Fri, Feb 18, 2022	38.91	39.00	37.70	37.96
5947	NYSE	GIL	Thu, Feb 17, 2022	39.65	40.10	38.89	38.93
5946	NYSE	GIL	Wed, Feb 16, 2022	39.37	39.99	39.26	39.84
5945	NYSE	GIL	Tue, Feb 15, 2022	39.25	39.53	39.11	39.47
5944	NYSE	GIL	Mon, Feb 14, 2022	39.00	39.10	38.34	38.72
5943	NYSE	GIL	Fri, Feb 11, 2022	40.75	40.75	38.88	38.91
5942	NYSE	GIL	Thu, Feb 10, 2022	41.27	41.91	40.84	40.96
5941	NYSE	GIL	Wed, Feb 9, 2022	41.12	41.87	41.12	41.85
5940	NYSE	GIL	Tue, Feb 8, 2022	40.47	40.95	39.83	40.83
5939	NYSE	GIL	Mon, Feb 7, 2022	40.62	40.62	39.71	40.26
5938	NYSE	GIL	Fri, Feb 4, 2022	40.11	40.63	39.96	40.50
5937	NYSE	GIL	Thu, Feb 3, 2022	40.82	41.08	40.05	40.36
5936	NYSE	GIL	Wed, Feb 2, 2022	40.68	41.18	40.67	41.06
5935	NYSE	GIL	Tue, Feb 1, 2022	39.85	40.58	39.68	40.45
5934	NYSE	GIL	Mon, Jan 31, 2022	38.62	39.89	38.58	39.83
5933	NYSE	GIL	Fri, Jan 28, 2022	38.81	38.92	38.14	38.91
5932	NYSE	GIL	Thu, Jan 27, 2022	39.18	39.73	38.53	38.81
5931	NYSE	GIL	Wed, Jan 26, 2022	39.30	40.13	38.50	38.78
5930	NYSE	GIL	Tue, Jan 25, 2022	38.52	39.17	37.86	38.67
5929	NYSE	GIL	Mon, Jan 24, 2022	38.22	39.07	37.45	38.99
5928	NYSE	GIL	Fri, Jan 21, 2022	39.25	39.55	38.81	38.96
5927	NYSE	GIL	Thu, Jan 20, 2022	40.45	40.76	39.34	39.40
5926	NYSE	GIL	Wed, Jan 19, 2022	41.63	42.02	40.39	40.41
5925	NYSE	GIL	Tue, Jan 18, 2022	40.83	41.96	40.62	41.50
5924	NYSE	GIL	Fri, Jan 14, 2022	41.36	41.91	40.41	40.72
5923	NYSE	GIL	Thu, Jan 13, 2022	41.33	42.02	41.29	41.72
5922	NYSE	GIL	Wed, Jan 12, 2022	41.02	41.71	40.79	41.00
5921	NYSE	GIL	Tue, Jan 11, 2022	41.68	41.68	40.05	40.74
5920	NYSE	GIL	Mon, Jan 10, 2022	41.03	41.60	40.52	41.59
5919	NYSE	GIL	Fri, Jan 7, 2022	41.12	41.90	41.12	41.60
5918	NYSE	GIL	Thu, Jan 6, 2022	41.39	41.85	40.84	41.39
5917	NYSE	GIL	Wed, Jan 5, 2022	42.77	42.88	41.22	41.24
5916	NYSE	GIL	Tue, Jan 4, 2022	42.96	43.42	42.74	42.78
5915	NYSE	GIL	Mon, Jan 3, 2022	42.54	43.14	42.42	42.57
5914	NYSE	GIL	Fri, Dec 31, 2021	42.05	42.61	42.05	42.39
5913	NYSE	GIL	Thu, Dec 30, 2021	42.43	42.68	42.10	42.15
5912	NYSE	GIL	Wed, Dec 29, 2021	41.94	42.56	41.85	42.33
5911	NYSE	GIL	Tue, Dec 28, 2021	41.52	42.25	41.52	41.76
5910	NYSE	GIL	Mon, Dec 27, 2021	41.07	41.81	41.07	41.56
5909	NYSE	GIL	Thu, Dec 23, 2021	40.44	40.99	40.37	40.76
5908	NYSE	GIL	Wed, Dec 22, 2021	40.03	40.53	39.93	40.34
5907	NYSE	GIL	Tue, Dec 21, 2021	39.64	40.21	39.44	40.00
5906	NYSE	GIL	Mon, Dec 20, 2021	39.53	39.73	38.48	39.00
5905	NYSE	GIL	Fri, Dec 17, 2021	39.94	41.04	39.89	40.21
5904	NYSE	GIL	Thu, Dec 16, 2021	41.28	41.48	40.17	40.19
5903	NYSE	GIL	Wed, Dec 15, 2021	40.05	41.11	40.03	41.00
5902	NYSE	GIL	Tue, Dec 14, 2021	39.90	40.91	39.90	40.20
5901	NYSE	GIL	Mon, Dec 13, 2021	40.84	41.13	39.96	40.31
5900	NYSE	GIL	Fri, Dec 10, 2021	41.45	41.52	40.51	40.93
5899	NYSE	GIL	Thu, Dec 9, 2021	42.02	42.29	41.20	41.23
5898	NYSE	GIL	Wed, Dec 8, 2021	42.60	42.91	42.21	42.29
5897	NYSE	GIL	Tue, Dec 7, 2021	41.71	42.82	41.65	42.55
5896	NYSE	GIL	Mon, Dec 6, 2021	40.84	41.22	40.22	40.96
5895	NYSE	GIL	Fri, Dec 3, 2021	40.99	40.99	39.80	40.18
5894	NYSE	GIL	Thu, Dec 2, 2021	40.35	41.22	40.22	40.80
5893	NYSE	GIL	Wed, Dec 1, 2021	41.24	42.13	40.13	40.13
5892	NYSE	GIL	Tue, Nov 30, 2021	41.40	41.56	39.96	40.56
5891	NYSE	GIL	Mon, Nov 29, 2021	42.10	42.24	41.38	41.75
5890	NYSE	GIL	Fri, Nov 26, 2021	41.37	41.69	40.91	41.52
5889	NYSE	GIL	Wed, Nov 24, 2021	41.53	42.95	41.49	42.79
5888	NYSE	GIL	Tue, Nov 23, 2021	41.90	42.36	41.68	42.21
5887	NYSE	GIL	Mon, Nov 22, 2021	42.07	42.31	41.60	41.96
5886	NYSE	GIL	Fri, Nov 19, 2021	42.15	42.65	41.90	41.95
5885	NYSE	GIL	Thu, Nov 18, 2021	42.58	42.91	42.28	42.38
5884	NYSE	GIL	Wed, Nov 17, 2021	43.05	43.13	42.52	42.62
5883	NYSE	GIL	Tue, Nov 16, 2021	42.72	43.63	42.70	43.10
5882	NYSE	GIL	Mon, Nov 15, 2021	42.69	42.96	42.48	42.66
5881	NYSE	GIL	Fri, Nov 12, 2021	42.15	42.52	42.11	42.35
5880	NYSE	GIL	Thu, Nov 11, 2021	42.25	42.42	41.96	42.15
5879	NYSE	GIL	Wed, Nov 10, 2021	41.74	42.54	41.68	42.08
5878	NYSE	GIL	Tue, Nov 9, 2021	41.45	41.99	40.96	41.96
5877	NYSE	GIL	Mon, Nov 8, 2021	40.68	41.36	40.26	41.33
5876	NYSE	GIL	Fri, Nov 5, 2021	40.80	41.59	40.02	40.37
5875	NYSE	GIL	Thu, Nov 4, 2021	39.97	41.60	39.76	40.66
5874	NYSE	GIL	Wed, Nov 3, 2021	37.64	38.84	37.64	38.41
5873	NYSE	GIL	Tue, Nov 2, 2021	37.77	38.22	37.50	37.87
5872	NYSE	GIL	Mon, Nov 1, 2021	36.88	37.82	36.88	37.55
5871	NYSE	GIL	Fri, Oct 29, 2021	36.50	36.81	36.40	36.72
5870	NYSE	GIL	Thu, Oct 28, 2021	36.18	36.99	36.18	36.78
5869	NYSE	GIL	Wed, Oct 27, 2021	37.07	37.39	36.06	36.09
5868	NYSE	GIL	Tue, Oct 26, 2021	36.82	37.46	36.67	37.09
5867	NYSE	GIL	Mon, Oct 25, 2021	36.75	37.05	36.59	36.62
5866	NYSE	GIL	Fri, Oct 22, 2021	36.23	37.20	36.23	36.72
5865	NYSE	GIL	Thu, Oct 21, 2021	36.73	37.10	36.34	36.41
5864	NYSE	GIL	Wed, Oct 20, 2021	37.22	37.53	36.65	36.71
5863	NYSE	GIL	Tue, Oct 19, 2021	36.94	37.34	36.74	37.22
5862	NYSE	GIL	Mon, Oct 18, 2021	36.33	36.94	36.19	36.87
5861	NYSE	GIL	Fri, Oct 15, 2021	36.76	36.89	36.51	36.59
5860	NYSE	GIL	Thu, Oct 14, 2021	35.98	36.68	35.91	36.56
5859	NYSE	GIL	Wed, Oct 13, 2021	35.39	35.71	35.21	35.49
5858	NYSE	GIL	Tue, Oct 12, 2021	35.84	35.84	35.18	35.29
5857	NYSE	GIL	Mon, Oct 11, 2021	35.95	36.42	35.56	35.60
5856	NYSE	GIL	Fri, Oct 8, 2021	36.47	36.73	35.64	35.98
5855	NYSE	GIL	Thu, Oct 7, 2021	35.99	36.93	35.99	36.46
5854	NYSE	GIL	Wed, Oct 6, 2021	36.72	36.88	34.77	35.45
5853	NYSE	GIL	Tue, Oct 5, 2021	37.39	37.78	37.11	37.28
5852	NYSE	GIL	Mon, Oct 4, 2021	37.15	37.65	36.89	37.21
5851	NYSE	GIL	Fri, Oct 1, 2021	36.64	37.19	36.18	37.10
5850	NYSE	GIL	Thu, Sep 30, 2021	37.34	37.54	36.50	36.51
5849	NYSE	GIL	Wed, Sep 29, 2021	37.15	38.05	37.08	37.31
5848	NYSE	GIL	Tue, Sep 28, 2021	38.00	38.05	37.13	37.23
5847	NYSE	GIL	Mon, Sep 27, 2021	38.26	38.62	37.96	38.32
5846	NYSE	GIL	Fri, Sep 24, 2021	38.16	38.50	38.04	38.31
5845	NYSE	GIL	Thu, Sep 23, 2021	37.86	39.16	37.86	38.66
5844	NYSE	GIL	Wed, Sep 22, 2021	36.88	37.83	36.77	37.53
5843	NYSE	GIL	Tue, Sep 21, 2021	37.01	37.01	36.50	36.64
5842	NYSE	GIL	Mon, Sep 20, 2021	36.58	36.96	36.13	36.68
5841	NYSE	GIL	Fri, Sep 17, 2021	37.59	37.77	37.13	37.30
5840	NYSE	GIL	Thu, Sep 16, 2021	38.00	38.34	37.82	37.87
5839	NYSE	GIL	Wed, Sep 15, 2021	38.52	38.53	37.76	38.11
5838	NYSE	GIL	Tue, Sep 14, 2021	38.42	38.73	38.18	38.49
5837	NYSE	GIL	Mon, Sep 13, 2021	38.30	38.57	37.78	38.25
5836	NYSE	GIL	Fri, Sep 10, 2021	38.74	38.94	38.13	38.17
5835	NYSE	GIL	Thu, Sep 9, 2021	38.90	39.08	38.44	38.51
5834	NYSE	GIL	Wed, Sep 8, 2021	38.57	38.70	38.16	38.54
5833	NYSE	GIL	Tue, Sep 7, 2021	39.97	40.00	38.73	38.75
5832	NYSE	GIL	Fri, Sep 3, 2021	39.65	40.27	39.62	39.94
5831	NYSE	GIL	Thu, Sep 2, 2021	38.96	39.97	38.80	39.81
5830	NYSE	GIL	Wed, Sep 1, 2021	38.70	39.37	38.69	39.03
5829	NYSE	GIL	Tue, Aug 31, 2021	38.63	38.92	38.34	38.45
5828	NYSE	GIL	Mon, Aug 30, 2021	38.72	39.10	38.56	38.59
5827	NYSE	GIL	Fri, Aug 27, 2021	38.59	39.13	38.59	38.64
5826	NYSE	GIL	Thu, Aug 26, 2021	39.25	39.35	38.45	38.62
5825	NYSE	GIL	Wed, Aug 25, 2021	38.72	39.50	38.58	39.44
5824	NYSE	GIL	Tue, Aug 24, 2021	38.40	39.09	38.22	38.66
5823	NYSE	GIL	Mon, Aug 23, 2021	38.26	38.52	37.84	38.30
5822	NYSE	GIL	Fri, Aug 20, 2021	37.14	38.01	36.97	37.93
5821	NYSE	GIL	Thu, Aug 19, 2021	37.55	37.77	36.93	37.00
5820	NYSE	GIL	Wed, Aug 18, 2021	37.76	38.49	37.61	38.13
5819	NYSE	GIL	Tue, Aug 17, 2021	38.74	38.74	37.57	37.75
5818	NYSE	GIL	Mon, Aug 16, 2021	38.31	38.90	37.96	38.90
5817	NYSE	GIL	Fri, Aug 13, 2021	38.48	38.77	38.25	38.37
5816	NYSE	GIL	Thu, Aug 12, 2021	38.00	38.49	37.85	38.36
5815	NYSE	GIL	Wed, Aug 11, 2021	37.85	38.03	37.42	38.00
5814	NYSE	GIL	Tue, Aug 10, 2021	36.65	37.78	36.65	37.60
5813	NYSE	GIL	Mon, Aug 9, 2021	36.36	36.94	36.26	36.61
5812	NYSE	GIL	Fri, Aug 6, 2021	35.97	37.83	35.59	36.49
5811	NYSE	GIL	Thu, Aug 5, 2021	35.30	35.85	34.78	35.28
5810	NYSE	GIL	Wed, Aug 4, 2021	34.61	35.27	34.61	35.16
5809	NYSE	GIL	Tue, Aug 3, 2021	34.45	34.92	34.25	34.78
5808	NYSE	GIL	Mon, Aug 2, 2021	34.64	35.25	34.28	34.30
5807	NYSE	GIL	Fri, Jul 30, 2021	34.13	35.11	34.00	34.49
5806	NYSE	GIL	Thu, Jul 29, 2021	34.09	34.33	34.05	34.20
5805	NYSE	GIL	Wed, Jul 28, 2021	34.00	34.15	33.65	33.94
5804	NYSE	GIL	Tue, Jul 27, 2021	34.20	34.38	33.60	33.85
5803	NYSE	GIL	Mon, Jul 26, 2021	34.49	34.74	34.17	34.48
5802	NYSE	GIL	Fri, Jul 23, 2021	34.07	34.52	34.07	34.45
5801	NYSE	GIL	Thu, Jul 22, 2021	34.10	34.25	33.66	33.98
5800	NYSE	GIL	Wed, Jul 21, 2021	33.65	34.41	33.65	34.22
5799	NYSE	GIL	Tue, Jul 20, 2021	32.57	33.86	32.39	33.64
5798	NYSE	GIL	Mon, Jul 19, 2021	32.45	32.72	31.97	32.54
5797	NYSE	GIL	Fri, Jul 16, 2021	33.79	34.06	32.89	33.02
5796	NYSE	GIL	Thu, Jul 15, 2021	34.34	34.40	33.49	33.81
5795	NYSE	GIL	Wed, Jul 14, 2021	35.17	35.41	34.66	34.72
5794	NYSE	GIL	Tue, Jul 13, 2021	35.32	35.32	34.75	34.78
5793	NYSE	GIL	Mon, Jul 12, 2021	35.28	35.67	35.00	35.29
5792	NYSE	GIL	Fri, Jul 9, 2021	34.65	35.50	34.56	35.47
5791	NYSE	GIL	Thu, Jul 8, 2021	34.04	34.60	33.64	34.36
5790	NYSE	GIL	Wed, Jul 7, 2021	35.72	35.79	34.77	34.97
5789	NYSE	GIL	Tue, Jul 6, 2021	37.55	37.79	35.50	35.76
5788	NYSE	GIL	Fri, Jul 2, 2021	37.56	38.50	37.00	37.51
5787	NYSE	GIL	Thu, Jul 1, 2021	37.00	37.62	37.00	37.50
5786	NYSE	GIL	Wed, Jun 30, 2021	37.62	37.69	36.56	36.92
5785	NYSE	GIL	Tue, Jun 29, 2021	35.94	37.93	35.94	37.46
5784	NYSE	GIL	Mon, Jun 28, 2021	36.40	36.40	35.58	36.00
5783	NYSE	GIL	Fri, Jun 25, 2021	37.00	37.02	35.96	36.40
5782	NYSE	GIL	Thu, Jun 24, 2021	36.75	36.96	36.21	36.72
5781	NYSE	GIL	Wed, Jun 23, 2021	35.96	36.75	35.69	36.50
5780	NYSE	GIL	Tue, Jun 22, 2021	34.47	35.99	34.47	35.84
5779	NYSE	GIL	Mon, Jun 21, 2021	34.59	34.91	34.37	34.69
5778	NYSE	GIL	Fri, Jun 18, 2021	34.64	34.81	34.04	34.26
5777	NYSE	GIL	Thu, Jun 17, 2021	35.39	35.83	34.79	35.19
5776	NYSE	GIL	Wed, Jun 16, 2021	35.42	35.83	35.20	35.52
5775	NYSE	GIL	Tue, Jun 15, 2021	35.66	35.82	35.28	35.59
5774	NYSE	GIL	Mon, Jun 14, 2021	35.86	36.23	35.17	35.44
5773	NYSE	GIL	Fri, Jun 11, 2021	35.60	35.94	35.38	35.94
5772	NYSE	GIL	Thu, Jun 10, 2021	36.00	36.15	35.49	35.51
5771	NYSE	GIL	Wed, Jun 9, 2021	35.92	35.98	35.45	35.91
5770	NYSE	GIL	Tue, Jun 8, 2021	35.75	36.08	35.54	35.80
5769	NYSE	GIL	Mon, Jun 7, 2021	36.73	36.78	35.57	35.74
5768	NYSE	GIL	Fri, Jun 4, 2021	36.54	36.76	36.09	36.56
5767	NYSE	GIL	Thu, Jun 3, 2021	36.45	36.71	35.86	36.17
5766	NYSE	GIL	Wed, Jun 2, 2021	36.34	36.75	35.44	36.59
5765	NYSE	GIL	Tue, Jun 1, 2021	36.39	36.45	36.06	36.18
5764	NYSE	GIL	Fri, May 28, 2021	36.00	36.31	35.81	36.16
5763	NYSE	GIL	Thu, May 27, 2021	35.50	36.33	35.48	35.95
5762	NYSE	GIL	Wed, May 26, 2021	34.95	35.56	34.89	35.35
5761	NYSE	GIL	Tue, May 25, 2021	35.59	35.77	34.90	34.85
5760	NYSE	GIL	Mon, May 24, 2021	34.92	35.56	34.74	35.43
5759	NYSE	GIL	Fri, May 21, 2021	35.53	35.63	34.85	34.89
5758	NYSE	GIL	Thu, May 20, 2021	34.85	35.56	34.59	35.47
5757	NYSE	GIL	Wed, May 19, 2021	34.86	35.02	34.09	34.70
5756	NYSE	GIL	Tue, May 18, 2021	36.12	36.18	35.42	35.44
5755	NYSE	GIL	Mon, May 17, 2021	36.04	36.22	35.42	36.01
5754	NYSE	GIL	Fri, May 14, 2021	35.07	36.30	35.07	35.96
5753	NYSE	GIL	Thu, May 13, 2021	34.83	35.59	34.44	34.85
5752	NYSE	GIL	Wed, May 12, 2021	35.19	35.69	34.68	34.77
5751	NYSE	GIL	Tue, May 11, 2021	35.04	35.57	34.05	35.17
5750	NYSE	GIL	Mon, May 10, 2021	36.89	37.09	35.79	35.95
5749	NYSE	GIL	Fri, May 7, 2021	35.51	36.98	35.51	36.67
5748	NYSE	GIL	Thu, May 6, 2021	38.14	38.14	35.30	35.49
5747	NYSE	GIL	Wed, May 5, 2021	35.32	35.43	34.90	35.14
5746	NYSE	GIL	Tue, May 4, 2021	35.85	35.87	34.78	35.11
5745	NYSE	GIL	Mon, May 3, 2021	34.88	36.09	34.86	35.88
5744	NYSE	GIL	Fri, Apr 30, 2021	34.76	35.22	34.61	34.69
5743	NYSE	GIL	Thu, Apr 29, 2021	35.39	35.55	34.76	34.99
5742	NYSE	GIL	Wed, Apr 28, 2021	35.32	35.39	34.87	35.04
5741	NYSE	GIL	Tue, Apr 27, 2021	35.37	35.37	34.73	35.19
5740	NYSE	GIL	Mon, Apr 26, 2021	34.45	35.16	34.20	35.05
5739	NYSE	GIL	Fri, Apr 23, 2021	33.72	34.26	33.27	34.16
5738	NYSE	GIL	Thu, Apr 22, 2021	34.17	34.17	33.27	33.40
5737	NYSE	GIL	Wed, Apr 21, 2021	33.06	34.04	32.93	33.96
5736	NYSE	GIL	Tue, Apr 20, 2021	32.89	33.25	32.35	32.85
5735	NYSE	GIL	Mon, Apr 19, 2021	33.24	33.45	32.83	33.04
5734	NYSE	GIL	Fri, Apr 16, 2021	33.07	33.36	32.74	33.00
5733	NYSE	GIL	Thu, Apr 15, 2021	32.99	33.41	32.77	32.93
5732	NYSE	GIL	Wed, Apr 14, 2021	33.27	33.64	32.80	32.86
5731	NYSE	GIL	Tue, Apr 13, 2021	33.06	33.35	32.82	33.20
5730	NYSE	GIL	Mon, Apr 12, 2021	33.21	33.46	33.01	33.20
5729	NYSE	GIL	Fri, Apr 9, 2021	32.58	33.30	32.58	33.21
5728	NYSE	GIL	Thu, Apr 8, 2021	33.13	33.13	32.27	32.56
5727	NYSE	GIL	Wed, Apr 7, 2021	32.99	33.39	32.54	33.06
5726	NYSE	GIL	Tue, Apr 6, 2021	31.70	32.41	31.70	32.20
5725	NYSE	GIL	Mon, Apr 5, 2021	31.51	32.00	31.23	31.96
5724	NYSE	GIL	Thu, Apr 1, 2021	30.90	31.52	30.85	31.29
5723	NYSE	GIL	Wed, Mar 31, 2021	30.52	30.77	30.13	30.66
5722	NYSE	GIL	Tue, Mar 30, 2021	30.55	30.76	30.39	30.54
5721	NYSE	GIL	Mon, Mar 29, 2021	30.90	31.21	30.39	30.50
5720	NYSE	GIL	Fri, Mar 26, 2021	30.30	30.88	30.30	30.84
5719	NYSE	GIL	Thu, Mar 25, 2021	29.80	30.03	29.27	30.02
5718	NYSE	GIL	Wed, Mar 24, 2021	30.76	30.82	29.62	29.66
5717	NYSE	GIL	Tue, Mar 23, 2021	30.72	31.02	30.34	30.49
5716	NYSE	GIL	Mon, Mar 22, 2021	31.59	31.80	30.79	30.87
5715	NYSE	GIL	Fri, Mar 19, 2021	31.23	31.76	30.80	31.55
5714	NYSE	GIL	Thu, Mar 18, 2021	31.48	32.26	31.39	31.41
5713	NYSE	GIL	Wed, Mar 17, 2021	31.77	31.91	31.32	31.66
5712	NYSE	GIL	Tue, Mar 16, 2021	31.79	32.01	31.62	31.85
5711	NYSE	GIL	Mon, Mar 15, 2021	31.25	32.07	31.25	31.86
5710	NYSE	GIL	Fri, Mar 12, 2021	30.30	31.31	30.18	31.27
5709	NYSE	GIL	Thu, Mar 11, 2021	30.15	30.67	30.03	30.32
5708	NYSE	GIL	Wed, Mar 10, 2021	30.14	30.37	29.43	29.92
5707	NYSE	GIL	Tue, Mar 9, 2021	30.37	30.76	29.96	29.97
5706	NYSE	GIL	Mon, Mar 8, 2021	29.59	30.40	29.40	30.13
5705	NYSE	GIL	Fri, Mar 5, 2021	29.44	29.67	28.90	29.50
5704	NYSE	GIL	Thu, Mar 4, 2021	29.45	29.81	28.32	29.05
5703	NYSE	GIL	Wed, Mar 3, 2021	30.42	31.23	29.49	29.53
5702	NYSE	GIL	Tue, Mar 2, 2021	31.79	31.81	30.54	30.59
5701	NYSE	GIL	Mon, Mar 1, 2021	30.96	32.02	30.54	31.76
5700	NYSE	GIL	Fri, Feb 26, 2021	31.11	31.41	29.98	30.37
5699	NYSE	GIL	Thu, Feb 25, 2021	28.25	31.41	28.25	31.30
5698	NYSE	GIL	Wed, Feb 24, 2021	26.42	27.30	26.42	27.24
5697	NYSE	GIL	Tue, Feb 23, 2021	27.11	27.11	26.10	26.57
5696	NYSE	GIL	Mon, Feb 22, 2021	27.52	27.61	27.04	27.20
5695	NYSE	GIL	Fri, Feb 19, 2021	27.04	27.74	26.91	27.64
5694	NYSE	GIL	Thu, Feb 18, 2021	27.35	27.35	26.63	26.89
5693	NYSE	GIL	Wed, Feb 17, 2021	27.49	27.63	27.13	27.60
5692	NYSE	GIL	Tue, Feb 16, 2021	28.25	28.44	27.65	27.67
5691	NYSE	GIL	Fri, Feb 12, 2021	27.86	28.12	27.53	28.10
5690	NYSE	GIL	Thu, Feb 11, 2021	27.60	27.99	27.41	27.93
5689	NYSE	GIL	Wed, Feb 10, 2021	28.00	28.20	27.34	27.53
5688	NYSE	GIL	Tue, Feb 9, 2021	26.93	27.92	26.76	27.82
5687	NYSE	GIL	Mon, Feb 8, 2021	27.24	27.24	26.08	26.74
5686	NYSE	GIL	Fri, Feb 5, 2021	26.72	27.12	26.39	27.06
5685	NYSE	GIL	Thu, Feb 4, 2021	25.99	26.54	25.72	26.47
5684	NYSE	GIL	Wed, Feb 3, 2021	25.49	26.12	25.49	25.78
5683	NYSE	GIL	Tue, Feb 2, 2021	25.69	25.83	25.19	25.41
5682	NYSE	GIL	Mon, Feb 1, 2021	25.13	25.74	25.13	25.47
5681	NYSE	GIL	Fri, Jan 29, 2021	25.97	25.97	24.81	24.92
5680	NYSE	GIL	Thu, Jan 28, 2021	25.46	26.26	25.27	26.13
5679	NYSE	GIL	Wed, Jan 27, 2021	25.60	25.95	25.24	25.41
5678	NYSE	GIL	Tue, Jan 26, 2021	26.40	26.46	25.63	26.01
5677	NYSE	GIL	Mon, Jan 25, 2021	26.11	26.63	25.94	26.22
5676	NYSE	GIL	Fri, Jan 22, 2021	26.29	26.30	25.83	26.19
5675	NYSE	GIL	Thu, Jan 21, 2021	27.31	27.31	26.42	26.53
5674	NYSE	GIL	Wed, Jan 20, 2021	27.55	27.86	27.20	27.24
5673	NYSE	GIL	Tue, Jan 19, 2021	27.26	27.67	27.14	27.46
5672	NYSE	GIL	Fri, Jan 15, 2021	27.66	27.71	26.94	27.09
5671	NYSE	GIL	Thu, Jan 14, 2021	27.92	28.21	27.72	27.89
5670	NYSE	GIL	Wed, Jan 13, 2021	27.60	27.70	26.92	27.60
5669	NYSE	GIL	Tue, Jan 12, 2021	27.83	27.85	27.35	27.68
5668	NYSE	GIL	Mon, Jan 11, 2021	28.25	28.46	27.65	27.78
5667	NYSE	GIL	Fri, Jan 8, 2021	28.99	29.00	28.14	28.50
5666	NYSE	GIL	Thu, Jan 7, 2021	28.75	28.89	28.53	28.79
5665	NYSE	GIL	Wed, Jan 6, 2021	28.15	28.98	28.12	28.64
5664	NYSE	GIL	Tue, Jan 5, 2021	27.23	28.27	27.23	28.06
5663	NYSE	GIL	Mon, Jan 4, 2021	28.10	28.20	27.05	27.36
5662	NYSE	GIL	Thu, Dec 31, 2020	27.98	28.15	27.63	28.01
5661	NYSE	GIL	Wed, Dec 30, 2020	28.18	28.42	27.92	27.97
5660	NYSE	GIL	Tue, Dec 29, 2020	27.97	28.11	27.50	27.95
5659	NYSE	GIL	Mon, Dec 28, 2020	28.34	28.42	27.75	27.75
5658	NYSE	GIL	Thu, Dec 24, 2020	28.13	28.24	27.85	28.22
5657	NYSE	GIL	Wed, Dec 23, 2020	28.33	28.68	27.92	28.03
5656	NYSE	GIL	Tue, Dec 22, 2020	28.24	28.34	27.55	28.16
5655	NYSE	GIL	Mon, Dec 21, 2020	27.64	28.25	27.19	28.07
5654	NYSE	GIL	Fri, Dec 18, 2020	27.13	28.08	27.13	28.02
5653	NYSE	GIL	Thu, Dec 17, 2020	27.38	27.38	26.84	27.20
5652	NYSE	GIL	Wed, Dec 16, 2020	27.91	28.08	27.07	27.29
5651	NYSE	GIL	Tue, Dec 15, 2020	27.02	27.76	26.87	27.75
5650	NYSE	GIL	Mon, Dec 14, 2020	27.16	27.42	26.99	27.03
5649	NYSE	GIL	Fri, Dec 11, 2020	27.83	27.93	27.03	27.06
5648	NYSE	GIL	Thu, Dec 10, 2020	27.77	28.22	27.63	28.07
5647	NYSE	GIL	Wed, Dec 9, 2020	27.65	27.99	27.51	27.84
5646	NYSE	GIL	Tue, Dec 8, 2020	27.19	27.58	27.18	27.43
5645	NYSE	GIL	Mon, Dec 7, 2020	27.42	27.43	26.89	27.33
5644	NYSE	GIL	Fri, Dec 4, 2020	28.27	28.30	27.32	27.49
5643	NYSE	GIL	Thu, Dec 3, 2020	26.72	28.16	26.59	28.13
5642	NYSE	GIL	Wed, Dec 2, 2020	26.40	26.71	26.22	26.66
5641	NYSE	GIL	Tue, Dec 1, 2020	26.60	26.66	26.19	26.60
5640	NYSE	GIL	Mon, Nov 30, 2020	26.67	26.84	26.10	26.13
5639	NYSE	GIL	Fri, Nov 27, 2020	26.57	26.94	26.44	26.65
5638	NYSE	GIL	Wed, Nov 25, 2020	26.28	26.67	26.03	26.66
5637	NYSE	GIL	Tue, Nov 24, 2020	26.00	26.69	25.87	26.50
5636	NYSE	GIL	Mon, Nov 23, 2020	26.26	26.33	25.69	25.74
5635	NYSE	GIL	Fri, Nov 20, 2020	26.25	26.35	25.75	26.12
5634	NYSE	GIL	Thu, Nov 19, 2020	25.35	25.99	24.92	25.87
5633	NYSE	GIL	Wed, Nov 18, 2020	24.64	25.67	24.23	25.45
5632	NYSE	GIL	Tue, Nov 17, 2020	23.97	24.65	23.79	24.54
5631	NYSE	GIL	Mon, Nov 16, 2020	24.40	24.48	23.73	24.27
5630	NYSE	GIL	Fri, Nov 13, 2020	23.89	23.97	23.48	23.89
5629	NYSE	GIL	Thu, Nov 12, 2020	24.34	24.47	23.63	23.77
5628	NYSE	GIL	Wed, Nov 11, 2020	24.42	24.66	23.97	24.60
5627	NYSE	GIL	Tue, Nov 10, 2020	23.69	24.45	23.44	24.41
5626	NYSE	GIL	Mon, Nov 9, 2020	22.00	23.87	21.97	23.71
5625	NYSE	GIL	Fri, Nov 6, 2020	22.10	22.11	20.74	20.93
5624	NYSE	GIL	Thu, Nov 5, 2020	22.92	23.13	22.09	22.10
5623	NYSE	GIL	Wed, Nov 4, 2020	22.47	22.76	21.98	22.70
5622	NYSE	GIL	Tue, Nov 3, 2020	21.76	22.57	21.55	22.49
5621	NYSE	GIL	Mon, Nov 2, 2020	20.95	21.44	20.95	21.29
5620	NYSE	GIL	Fri, Oct 30, 2020	21.70	22.68	20.14	20.77
5619	NYSE	GIL	Thu, Oct 29, 2020	21.75	23.30	21.37	21.38
5618	NYSE	GIL	Wed, Oct 28, 2020	21.39	21.82	21.25	21.48
5617	NYSE	GIL	Tue, Oct 27, 2020	21.91	22.20	21.85	21.96
5616	NYSE	GIL	Mon, Oct 26, 2020	22.18	22.38	21.82	21.90
5615	NYSE	GIL	Fri, Oct 23, 2020	22.56	22.58	22.04	22.54
5614	NYSE	GIL	Thu, Oct 22, 2020	22.52	22.58	22.22	22.38
5613	NYSE	GIL	Wed, Oct 21, 2020	21.86	22.50	21.80	22.37
5612	NYSE	GIL	Tue, Oct 20, 2020	21.85	22.17	21.66	21.96
5611	NYSE	GIL	Mon, Oct 19, 2020	22.10	22.30	21.50	21.53
5610	NYSE	GIL	Fri, Oct 16, 2020	22.13	22.22	21.85	21.97
5609	NYSE	GIL	Thu, Oct 15, 2020	21.87	22.09	21.68	22.04
5608	NYSE	GIL	Wed, Oct 14, 2020	22.69	22.72	22.24	22.24
5607	NYSE	GIL	Tue, Oct 13, 2020	22.61	22.75	22.47	22.64
5606	NYSE	GIL	Mon, Oct 12, 2020	22.68	22.75	22.26	22.65
5605	NYSE	GIL	Fri, Oct 9, 2020	22.50	22.69	22.26	22.63
5604	NYSE	GIL	Thu, Oct 8, 2020	21.34	22.29	21.29	22.25
5603	NYSE	GIL	Wed, Oct 7, 2020	20.48	21.14	20.27	21.03
5602	NYSE	GIL	Tue, Oct 6, 2020	20.91	20.91	20.10	20.17
5601	NYSE	GIL	Mon, Oct 5, 2020	20.95	21.04	20.66	20.79
5600	NYSE	GIL	Fri, Oct 2, 2020	20.00	20.75	19.97	20.72
5599	NYSE	GIL	Thu, Oct 1, 2020	19.75	20.53	19.66	20.50
5598	NYSE	GIL	Wed, Sep 30, 2020	20.25	20.45	19.58	19.67
5597	NYSE	GIL	Tue, Sep 29, 2020	20.25	20.33	19.99	20.20
5596	NYSE	GIL	Mon, Sep 28, 2020	20.33	20.45	20.11	20.21
5595	NYSE	GIL	Fri, Sep 25, 2020	19.41	20.10	19.26	20.09
5594	NYSE	GIL	Thu, Sep 24, 2020	19.23	19.74	19.12	19.47
5593	NYSE	GIL	Wed, Sep 23, 2020	20.08	20.20	19.27	19.30
5592	NYSE	GIL	Tue, Sep 22, 2020	19.17	20.04	19.17	19.91
5591	NYSE	GIL	Mon, Sep 21, 2020	19.36	19.37	18.93	19.12
5590	NYSE	GIL	Fri, Sep 18, 2020	19.86	20.01	19.58	19.77
5589	NYSE	GIL	Thu, Sep 17, 2020	19.24	19.98	19.04	19.93
5588	NYSE	GIL	Wed, Sep 16, 2020	20.18	20.20	19.34	19.40
5587	NYSE	GIL	Tue, Sep 15, 2020	20.77	20.85	20.04	20.10
5586	NYSE	GIL	Mon, Sep 14, 2020	20.27	20.57	20.05	20.57
5585	NYSE	GIL	Fri, Sep 11, 2020	20.06	20.35	19.77	20.08
5584	NYSE	GIL	Thu, Sep 10, 2020	20.12	20.36	19.82	19.90
5583	NYSE	GIL	Wed, Sep 9, 2020	20.10	20.23	19.69	19.99
5582	NYSE	GIL	Tue, Sep 8, 2020	19.98	20.51	19.87	20.10
5581	NYSE	GIL	Fri, Sep 4, 2020	20.29	20.41	19.82	20.32
5580	NYSE	GIL	Thu, Sep 3, 2020	20.75	21.03	19.99	20.12
5579	NYSE	GIL	Wed, Sep 2, 2020	20.16	20.73	20.07	20.69
5578	NYSE	GIL	Tue, Sep 1, 2020	19.32	19.94	19.27	19.92
5577	NYSE	GIL	Mon, Aug 31, 2020	20.28	20.28	19.34	19.34
5576	NYSE	GIL	Fri, Aug 28, 2020	20.62	20.65	20.18	20.23
5575	NYSE	GIL	Thu, Aug 27, 2020	20.29	20.75	20.25	20.45
5574	NYSE	GIL	Wed, Aug 26, 2020	20.17	20.23	19.90	20.17
5573	NYSE	GIL	Tue, Aug 25, 2020	20.58	20.76	20.05	20.15
5572	NYSE	GIL	Mon, Aug 24, 2020	19.85	20.50	19.72	20.49
5571	NYSE	GIL	Fri, Aug 21, 2020	19.40	19.73	19.14	19.71
5570	NYSE	GIL	Thu, Aug 20, 2020	19.43	19.75	19.36	19.42
5569	NYSE	GIL	Wed, Aug 19, 2020	20.28	20.48	19.63	19.65
5568	NYSE	GIL	Tue, Aug 18, 2020	19.92	20.32	19.75	20.26
5567	NYSE	GIL	Mon, Aug 17, 2020	19.60	20.02	19.54	19.94
5566	NYSE	GIL	Fri, Aug 14, 2020	19.21	19.67	18.99	19.61
5565	NYSE	GIL	Thu, Aug 13, 2020	19.10	19.41	18.94	19.34
5564	NYSE	GIL	Wed, Aug 12, 2020	19.31	19.43	19.09	19.18
5563	NYSE	GIL	Tue, Aug 11, 2020	19.30	19.59	19.09	19.13
5562	NYSE	GIL	Mon, Aug 10, 2020	18.41	19.03	18.30	18.97
5561	NYSE	GIL	Fri, Aug 7, 2020	17.68	18.32	17.61	18.31
5560	NYSE	GIL	Thu, Aug 6, 2020	18.03	18.14	17.68	17.82
5559	NYSE	GIL	Wed, Aug 5, 2020	18.06	18.35	17.85	18.18
5558	NYSE	GIL	Tue, Aug 4, 2020	17.59	18.41	17.43	17.87
5557	NYSE	GIL	Mon, Aug 3, 2020	17.82	17.97	17.40	17.69
5556	NYSE	GIL	Fri, Jul 31, 2020	17.80	17.99	17.34	17.76
5555	NYSE	GIL	Thu, Jul 30, 2020	16.48	17.94	16.43	17.91
5554	NYSE	GIL	Wed, Jul 29, 2020	17.50	18.28	17.28	17.99
5553	NYSE	GIL	Tue, Jul 28, 2020	16.89	17.41	16.81	17.38
5552	NYSE	GIL	Mon, Jul 27, 2020	16.62	16.95	16.54	16.93
5551	NYSE	GIL	Fri, Jul 24, 2020	16.98	16.98	16.58	16.69
5550	NYSE	GIL	Thu, Jul 23, 2020	16.89	17.15	16.74	17.00
5549	NYSE	GIL	Wed, Jul 22, 2020	16.77	17.06	16.61	16.91
5548	NYSE	GIL	Tue, Jul 21, 2020	16.86	17.13	16.69	16.81
5547	NYSE	GIL	Mon, Jul 20, 2020	17.26	17.38	16.66	16.66
5546	NYSE	GIL	Fri, Jul 17, 2020	16.82	17.29	16.65	17.21
5545	NYSE	GIL	Thu, Jul 16, 2020	16.17	16.78	16.05	16.70
5544	NYSE	GIL	Wed, Jul 15, 2020	15.81	16.47	15.81	16.32
5543	NYSE	GIL	Tue, Jul 14, 2020	15.19	15.53	14.99	15.46
5542	NYSE	GIL	Mon, Jul 13, 2020	15.16	15.55	14.81	15.17
5541	NYSE	GIL	Fri, Jul 10, 2020	14.58	15.02	14.56	15.01
5540	NYSE	GIL	Thu, Jul 9, 2020	14.79	14.88	14.25	14.56
5539	NYSE	GIL	Wed, Jul 8, 2020	15.05	15.12	14.79	14.84
5538	NYSE	GIL	Tue, Jul 7, 2020	15.52	15.63	15.00	15.06
5537	NYSE	GIL	Mon, Jul 6, 2020	15.52	15.92	15.50	15.75
5536	NYSE	GIL	Thu, Jul 2, 2020	15.43	15.73	15.34	15.52
5535	NYSE	GIL	Wed, Jul 1, 2020	15.47	15.72	14.93	15.09
5534	NYSE	GIL	Tue, Jun 30, 2020	15.19	15.57	14.90	15.49
5533	NYSE	GIL	Mon, Jun 29, 2020	14.35	15.09	14.33	15.09
5532	NYSE	GIL	Fri, Jun 26, 2020	15.24	15.48	14.33	14.42
5531	NYSE	GIL	Thu, Jun 25, 2020	15.05	15.14	14.55	15.13
5530	NYSE	GIL	Wed, Jun 24, 2020	15.75	15.75	14.93	15.22
5529	NYSE	GIL	Tue, Jun 23, 2020	15.88	16.01	15.61	16.01
5528	NYSE	GIL	Mon, Jun 22, 2020	15.02	15.62	14.73	15.62
5527	NYSE	GIL	Fri, Jun 19, 2020	16.02	16.02	14.88	15.00
5526	NYSE	GIL	Thu, Jun 18, 2020	15.47	15.86	15.28	15.79
5525	NYSE	GIL	Wed, Jun 17, 2020	16.12	16.16	15.49	15.70
5524	NYSE	GIL	Tue, Jun 16, 2020	16.62	16.78	16.02	16.13
5523	NYSE	GIL	Mon, Jun 15, 2020	15.60	16.00	15.15	15.81
5522	NYSE	GIL	Fri, Jun 12, 2020	16.12	16.24	15.64	16.11
5521	NYSE	GIL	Thu, Jun 11, 2020	15.70	15.88	14.97	15.62
5520	NYSE	GIL	Wed, Jun 10, 2020	17.09	17.17	16.40	16.65
5519	NYSE	GIL	Tue, Jun 9, 2020	17.68	17.68	16.90	17.11
5518	NYSE	GIL	Mon, Jun 8, 2020	18.28	18.39	17.37	18.02
5517	NYSE	GIL	Fri, Jun 5, 2020	16.48	17.98	16.41	17.94
5516	NYSE	GIL	Thu, Jun 4, 2020	15.77	16.00	15.40	15.52
5515	NYSE	GIL	Wed, Jun 3, 2020	15.57	15.96	15.56	15.83
5514	NYSE	GIL	Tue, Jun 2, 2020	14.97	15.64	14.90	15.32
5513	NYSE	GIL	Mon, Jun 1, 2020	13.84	14.77	13.84	14.76
5512	NYSE	GIL	Fri, May 29, 2020	14.02	14.08	13.70	13.91
5511	NYSE	GIL	Thu, May 28, 2020	14.74	14.74	14.03	14.09
5510	NYSE	GIL	Wed, May 27, 2020	14.74	14.87	14.16	14.53
5509	NYSE	GIL	Tue, May 26, 2020	13.72	14.41	13.57	14.34
5508	NYSE	GIL	Fri, May 22, 2020	13.57	13.63	13.13	13.25
5507	NYSE	GIL	Thu, May 21, 2020	13.26	13.50	12.86	13.48
5506	NYSE	GIL	Wed, May 20, 2020	13.45	13.60	13.19	13.23
5505	NYSE	GIL	Tue, May 19, 2020	13.54	13.60	13.07	13.16
5504	NYSE	GIL	Mon, May 18, 2020	13.14	13.73	13.10	13.64
5503	NYSE	GIL	Fri, May 15, 2020	12.75	13.03	12.48	12.50
5502	NYSE	GIL	Thu, May 14, 2020	12.91	13.00	11.96	12.89
5501	NYSE	GIL	Wed, May 13, 2020	13.65	13.70	12.78	13.15
5500	NYSE	GIL	Tue, May 12, 2020	14.19	14.37	13.83	13.84
5499	NYSE	GIL	Mon, May 11, 2020	13.56	14.02	13.42	14.01
5498	NYSE	GIL	Fri, May 8, 2020	13.70	13.90	13.47	13.79
5497	NYSE	GIL	Thu, May 7, 2020	13.67	13.99	13.31	13.35
5496	NYSE	GIL	Wed, May 6, 2020	13.64	13.85	13.45	13.51
5495	NYSE	GIL	Tue, May 5, 2020	13.73	14.05	13.28	13.51
5494	NYSE	GIL	Mon, May 4, 2020	13.26	13.59	12.94	13.49
5493	NYSE	GIL	Fri, May 1, 2020	13.51	13.74	13.20	13.51
5492	NYSE	GIL	Thu, Apr 30, 2020	15.10	15.17	13.93	13.94
5491	NYSE	GIL	Wed, Apr 29, 2020	16.46	16.87	15.95	16.11
5490	NYSE	GIL	Tue, Apr 28, 2020	15.75	16.03	15.42	15.71
5489	NYSE	GIL	Mon, Apr 27, 2020	15.11	15.59	14.87	15.37
5488	NYSE	GIL	Fri, Apr 24, 2020	14.99	15.03	14.66	14.81
5487	NYSE	GIL	Thu, Apr 23, 2020	14.81	15.10	14.54	14.81
5486	NYSE	GIL	Wed, Apr 22, 2020	15.10	15.22	14.84	14.86
5485	NYSE	GIL	Tue, Apr 21, 2020	15.15	15.53	14.86	14.87
5484	NYSE	GIL	Mon, Apr 20, 2020	15.82	16.01	15.45	15.55
5483	NYSE	GIL	Fri, Apr 17, 2020	15.59	16.25	15.51	16.11
5482	NYSE	GIL	Thu, Apr 16, 2020	15.20	15.20	14.74	15.00
5481	NYSE	GIL	Wed, Apr 15, 2020	15.00	15.39	14.85	15.10
5480	NYSE	GIL	Tue, Apr 14, 2020	16.10	16.31	15.68	15.74
5479	NYSE	GIL	Mon, Apr 13, 2020	16.80	16.89	15.48	15.76
5478	NYSE	GIL	Thu, Apr 9, 2020	15.75	16.39	15.53	16.24
5477	NYSE	GIL	Wed, Apr 8, 2020	14.44	15.46	14.44	15.29
5476	NYSE	GIL	Tue, Apr 7, 2020	14.68	15.33	14.25	14.28
5475	NYSE	GIL	Mon, Apr 6, 2020	13.26	13.98	13.08	13.81
5474	NYSE	GIL	Fri, Apr 3, 2020	12.40	12.61	12.17	12.54
5473	NYSE	GIL	Thu, Apr 2, 2020	12.44	12.96	12.17	12.42
5472	NYSE	GIL	Wed, Apr 1, 2020	12.16	12.67	11.78	12.52
5471	NYSE	GIL	Tue, Mar 31, 2020	12.55	12.99	12.55	12.76
5470	NYSE	GIL	Mon, Mar 30, 2020	12.69	12.92	12.36	12.73
5469	NYSE	GIL	Fri, Mar 27, 2020	12.76	13.12	11.73	12.76
5468	NYSE	GIL	Thu, Mar 26, 2020	12.10	13.33	12.09	12.91
5467	NYSE	GIL	Wed, Mar 25, 2020	11.47	12.99	11.13	12.05
5466	NYSE	GIL	Tue, Mar 24, 2020	11.11	11.72	10.66	11.36
5465	NYSE	GIL	Mon, Mar 23, 2020	10.08	10.80	9.42	10.61
5464	NYSE	GIL	Fri, Mar 20, 2020	10.80	11.57	10.12	10.14
5463	NYSE	GIL	Thu, Mar 19, 2020	10.25	11.46	9.78	10.76
5462	NYSE	GIL	Wed, Mar 18, 2020	12.27	12.43	10.10	10.43
5461	NYSE	GIL	Tue, Mar 17, 2020	14.89	15.00	12.87	13.07
5460	NYSE	GIL	Mon, Mar 16, 2020	14.85	15.41	14.50	14.67
5459	NYSE	GIL	Fri, Mar 13, 2020	16.84	16.91	15.97	16.80
5458	NYSE	GIL	Thu, Mar 12, 2020	18.12	18.25	15.95	16.16
5457	NYSE	GIL	Wed, Mar 11, 2020	20.86	21.10	19.22	19.29
5456	NYSE	GIL	Tue, Mar 10, 2020	21.62	21.86	20.92	21.32
5455	NYSE	GIL	Mon, Mar 9, 2020	21.94	22.34	20.81	21.27
5454	NYSE	GIL	Fri, Mar 6, 2020	23.02	23.46	22.85	23.18
5453	NYSE	GIL	Thu, Mar 5, 2020	24.55	24.55	23.56	23.62
5452	NYSE	GIL	Wed, Mar 4, 2020	24.41	24.76	24.02	24.72
5451	NYSE	GIL	Tue, Mar 3, 2020	24.44	25.06	23.96	24.16
5450	NYSE	GIL	Mon, Mar 2, 2020	24.31	24.38	23.51	24.38
5449	NYSE	GIL	Fri, Feb 28, 2020	24.55	24.86	23.95	24.22
5448	NYSE	GIL	Thu, Feb 27, 2020	24.53	25.25	24.06	24.66
5447	NYSE	GIL	Wed, Feb 26, 2020	25.27	25.76	25.00	25.01
5446	NYSE	GIL	Tue, Feb 25, 2020	26.49	26.64	25.21	25.22
5445	NYSE	GIL	Mon, Feb 24, 2020	26.59	26.74	25.97	26.39
5444	NYSE	GIL	Fri, Feb 21, 2020	27.90	28.54	27.26	27.34
5443	NYSE	GIL	Thu, Feb 20, 2020	26.93	28.92	26.62	27.88
5442	NYSE	GIL	Wed, Feb 19, 2020	27.95	28.04	27.31	27.31
5441	NYSE	GIL	Tue, Feb 18, 2020	27.67	27.99	27.49	27.93
5440	NYSE	GIL	Fri, Feb 14, 2020	28.15	28.34	27.74	27.82
5439	NYSE	GIL	Thu, Feb 13, 2020	28.25	28.44	27.99	28.06
5438	NYSE	GIL	Wed, Feb 12, 2020	28.68	28.77	28.20	28.45
5437	NYSE	GIL	Tue, Feb 11, 2020	28.16	28.61	27.99	28.50
5436	NYSE	GIL	Mon, Feb 10, 2020	28.26	28.45	28.11	28.13
5435	NYSE	GIL	Fri, Feb 7, 2020	28.52	28.54	28.01	28.30
5434	NYSE	GIL	Thu, Feb 6, 2020	29.07	29.14	28.65	28.74
5433	NYSE	GIL	Wed, Feb 5, 2020	29.10	29.19	28.68	28.92
5432	NYSE	GIL	Tue, Feb 4, 2020	28.60	28.90	28.48	28.83
5431	NYSE	GIL	Mon, Feb 3, 2020	27.81	28.57	27.81	28.17
5430	NYSE	GIL	Fri, Jan 31, 2020	29.00	29.00	27.58	27.72
5429	NYSE	GIL	Thu, Jan 30, 2020	28.71	28.93	28.48	28.89
5428	NYSE	GIL	Wed, Jan 29, 2020	29.31	29.31	28.76	28.83
5427	NYSE	GIL	Tue, Jan 28, 2020	29.19	29.28	28.96	29.15
5426	NYSE	GIL	Mon, Jan 27, 2020	29.37	29.38	28.99	29.07
5425	NYSE	GIL	Fri, Jan 24, 2020	30.14	30.29	29.80	29.84
5424	NYSE	GIL	Thu, Jan 23, 2020	29.96	30.23	29.84	30.12
5423	NYSE	GIL	Wed, Jan 22, 2020	30.10	30.28	29.80	30.07
5422	NYSE	GIL	Tue, Jan 21, 2020	29.80	30.09	29.69	30.01
5421	NYSE	GIL	Fri, Jan 17, 2020	29.77	30.03	29.66	29.71
5420	NYSE	GIL	Thu, Jan 16, 2020	29.41	29.79	29.25	29.70
5419	NYSE	GIL	Wed, Jan 15, 2020	29.24	29.44	29.04	29.20
5418	NYSE	GIL	Tue, Jan 14, 2020	28.76	29.41	28.73	29.29
5417	NYSE	GIL	Mon, Jan 13, 2020	28.35	28.77	28.22	28.70
5416	NYSE	GIL	Fri, Jan 10, 2020	29.39	29.42	28.31	28.31
5415	NYSE	GIL	Thu, Jan 9, 2020	29.42	29.50	29.16	29.40
5414	NYSE	GIL	Wed, Jan 8, 2020	29.64	29.92	29.44	29.53
5413	NYSE	GIL	Tue, Jan 7, 2020	29.63	30.00	29.50	29.66
5412	NYSE	GIL	Mon, Jan 6, 2020	29.50	29.94	29.50	29.69
5411	NYSE	GIL	Fri, Jan 3, 2020	29.55	29.77	29.50	29.76
5410	NYSE	GIL	Thu, Jan 2, 2020	29.56	29.82	29.50	29.77
5409	NYSE	GIL	Tue, Dec 31, 2019	29.51	29.75	29.44	29.53
5408	NYSE	GIL	Mon, Dec 30, 2019	29.59	29.64	29.14	29.56
5407	NYSE	GIL	Fri, Dec 27, 2019	29.55	29.67	29.40	29.55
5406	NYSE	GIL	Thu, Dec 26, 2019	29.26	29.56	29.26	29.40
5405	NYSE	GIL	Tue, Dec 24, 2019	29.36	29.37	29.13	29.32
5404	NYSE	GIL	Mon, Dec 23, 2019	29.17	29.37	29.02	29.36
5403	NYSE	GIL	Fri, Dec 20, 2019	28.98	29.36	28.79	29.18
5402	NYSE	GIL	Thu, Dec 19, 2019	29.10	29.19	28.64	28.94
5401	NYSE	GIL	Wed, Dec 18, 2019	29.13	29.30	28.97	29.17
5400	NYSE	GIL	Tue, Dec 17, 2019	28.71	29.11	28.56	29.02
5399	NYSE	GIL	Mon, Dec 16, 2019	28.82	28.84	28.58	28.69
5398	NYSE	GIL	Fri, Dec 13, 2019	28.69	28.94	28.58	28.58
5397	NYSE	GIL	Thu, Dec 12, 2019	28.75	28.88	28.62	28.75
5396	NYSE	GIL	Wed, Dec 11, 2019	28.50	28.89	28.44	28.75
5395	NYSE	GIL	Tue, Dec 10, 2019	29.33	29.33	28.49	28.51
5394	NYSE	GIL	Mon, Dec 9, 2019	29.41	29.54	29.31	29.35
5393	NYSE	GIL	Fri, Dec 6, 2019	29.46	29.52	29.30	29.44
5392	NYSE	GIL	Thu, Dec 5, 2019	28.99	29.31	28.87	29.26
5391	NYSE	GIL	Wed, Dec 4, 2019	28.99	29.04	28.81	28.94
5390	NYSE	GIL	Tue, Dec 3, 2019	28.61	28.99	28.49	28.85
5389	NYSE	GIL	Mon, Dec 2, 2019	29.20	29.41	28.88	28.95
5388	NYSE	GIL	Fri, Nov 29, 2019	28.98	29.36	28.74	29.11
5387	NYSE	GIL	Wed, Nov 27, 2019	28.10	28.65	28.10	28.63
5386	NYSE	GIL	Tue, Nov 26, 2019	27.92	28.28	27.79	28.09
5385	NYSE	GIL	Mon, Nov 25, 2019	27.20	27.96	27.12	27.96
5384	NYSE	GIL	Fri, Nov 22, 2019	27.41	27.57	26.97	27.06
5383	NYSE	GIL	Thu, Nov 21, 2019	26.82	27.48	26.74	27.43
5382	NYSE	GIL	Wed, Nov 20, 2019	26.89	26.92	26.62	26.78
5381	NYSE	GIL	Tue, Nov 19, 2019	26.56	27.12	26.37	26.99
5380	NYSE	GIL	Mon, Nov 18, 2019	27.12	27.13	26.60	26.69
5379	NYSE	GIL	Fri, Nov 15, 2019	27.45	27.54	27.10	27.10
5378	NYSE	GIL	Thu, Nov 14, 2019	27.22	27.57	27.15	27.34
5377	NYSE	GIL	Wed, Nov 13, 2019	26.76	27.34	26.61	27.24
5376	NYSE	GIL	Tue, Nov 12, 2019	26.91	27.29	26.87	26.96
5375	NYSE	GIL	Mon, Nov 11, 2019	27.12	27.20	26.64	26.96
5374	NYSE	GIL	Fri, Nov 8, 2019	26.68	27.27	26.60	27.21
5373	NYSE	GIL	Thu, Nov 7, 2019	26.97	26.98	26.60	26.73
5372	NYSE	GIL	Wed, Nov 6, 2019	26.92	27.16	26.54	26.83
5371	NYSE	GIL	Tue, Nov 5, 2019	26.81	27.09	26.29	26.84
5370	NYSE	GIL	Mon, Nov 4, 2019	25.95	27.00	25.71	26.80
5369	NYSE	GIL	Fri, Nov 1, 2019	25.53	25.99	25.52	25.87
5368	NYSE	GIL	Thu, Oct 31, 2019	25.94	26.73	25.47	25.53
5367	NYSE	GIL	Wed, Oct 30, 2019	25.96	25.96	25.61	25.77
5366	NYSE	GIL	Tue, Oct 29, 2019	26.14	26.33	25.83	25.87
5365	NYSE	GIL	Mon, Oct 28, 2019	26.06	26.48	25.87	26.20
5364	NYSE	GIL	Fri, Oct 25, 2019	26.20	26.43	25.93	25.97
5363	NYSE	GIL	Thu, Oct 24, 2019	26.90	26.90	26.04	26.42
5362	NYSE	GIL	Wed, Oct 23, 2019	27.68	27.79	26.52	26.82
5361	NYSE	GIL	Tue, Oct 22, 2019	26.92	28.59	26.74	27.80
5360	NYSE	GIL	Mon, Oct 21, 2019	26.56	27.54	26.00	27.00
5359	NYSE	GIL	Fri, Oct 18, 2019	23.51	28.30	23.45	26.28
5358	NYSE	GIL	Thu, Oct 17, 2019	35.30	35.59	35.19	35.38
5357	NYSE	GIL	Wed, Oct 16, 2019	35.25	35.56	34.99	35.28
5356	NYSE	GIL	Tue, Oct 15, 2019	34.48	35.30	34.42	35.21
5355	NYSE	GIL	Mon, Oct 14, 2019	34.79	34.80	34.36	34.44
5354	NYSE	GIL	Fri, Oct 11, 2019	35.19	35.46	34.78	34.79
5353	NYSE	GIL	Thu, Oct 10, 2019	34.85	34.92	34.58	34.90
5352	NYSE	GIL	Wed, Oct 9, 2019	34.54	34.91	34.45	34.75
5351	NYSE	GIL	Tue, Oct 8, 2019	34.57	34.76	34.36	34.48
5350	NYSE	GIL	Mon, Oct 7, 2019	34.99	35.10	34.80	34.89
5349	NYSE	GIL	Fri, Oct 4, 2019	35.09	35.33	34.95	35.05
5348	NYSE	GIL	Thu, Oct 3, 2019	34.74	35.05	34.42	35.05
5347	NYSE	GIL	Wed, Oct 2, 2019	34.67	34.89	34.48	34.84
5346	NYSE	GIL	Tue, Oct 1, 2019	35.38	35.78	34.80	34.88
5345	NYSE	GIL	Mon, Sep 30, 2019	35.39	35.72	35.39	35.50
5344	NYSE	GIL	Fri, Sep 27, 2019	35.50	35.74	35.23	35.31
5343	NYSE	GIL	Thu, Sep 26, 2019	35.07	35.71	34.95	35.47
5342	NYSE	GIL	Wed, Sep 25, 2019	35.11	35.28	34.64	34.99
5341	NYSE	GIL	Tue, Sep 24, 2019	35.35	35.57	35.05	35.13
5340	NYSE	GIL	Mon, Sep 23, 2019	35.51	35.53	35.15	35.21
5339	NYSE	GIL	Fri, Sep 20, 2019	36.11	36.34	35.46	35.48
5338	NYSE	GIL	Thu, Sep 19, 2019	36.17	36.51	35.88	35.90
5337	NYSE	GIL	Wed, Sep 18, 2019	36.93	36.93	36.06	36.17
5336	NYSE	GIL	Tue, Sep 17, 2019	36.32	36.97	36.10	36.93
5335	NYSE	GIL	Mon, Sep 16, 2019	37.31	37.31	36.28	36.28
5334	NYSE	GIL	Fri, Sep 13, 2019	37.31	37.90	37.11	37.48
5333	NYSE	GIL	Thu, Sep 12, 2019	37.41	37.43	36.89	37.30
5332	NYSE	GIL	Wed, Sep 11, 2019	37.29	37.70	36.94	37.42
5331	NYSE	GIL	Tue, Sep 10, 2019	37.12	37.38	36.82	37.29
5330	NYSE	GIL	Mon, Sep 9, 2019	37.13	37.32	37.02	37.24
5329	NYSE	GIL	Fri, Sep 6, 2019	37.55	37.61	37.20	37.22
5328	NYSE	GIL	Thu, Sep 5, 2019	37.50	37.78	37.43	37.44
5327	NYSE	GIL	Wed, Sep 4, 2019	36.60	37.32	36.60	37.22
5326	NYSE	GIL	Tue, Sep 3, 2019	36.48	36.94	36.31	36.41
5325	NYSE	GIL	Fri, Aug 30, 2019	37.16	37.16	36.55	36.68
5324	NYSE	GIL	Thu, Aug 29, 2019	36.41	37.02	36.41	36.92
5323	NYSE	GIL	Wed, Aug 28, 2019	36.09	36.33	35.98	36.20
5322	NYSE	GIL	Tue, Aug 27, 2019	36.03	36.25	35.87	36.22
5321	NYSE	GIL	Mon, Aug 26, 2019	35.82	36.16	35.50	35.91
5320	NYSE	GIL	Fri, Aug 23, 2019	36.24	36.36	35.51	35.59
5319	NYSE	GIL	Thu, Aug 22, 2019	36.62	36.62	36.20	36.43
5318	NYSE	GIL	Wed, Aug 21, 2019	36.92	36.92	36.41	36.56
5317	NYSE	GIL	Tue, Aug 20, 2019	36.23	36.68	35.98	36.49
5316	NYSE	GIL	Mon, Aug 19, 2019	36.51	36.87	36.31	36.33
5315	NYSE	GIL	Fri, Aug 16, 2019	36.08	36.36	36.03	36.17
5314	NYSE	GIL	Thu, Aug 15, 2019	35.75	36.08	35.75	35.94
5313	NYSE	GIL	Wed, Aug 14, 2019	36.68	36.72	35.59	35.80
5312	NYSE	GIL	Tue, Aug 13, 2019	36.77	37.62	36.77	37.33
5311	NYSE	GIL	Mon, Aug 12, 2019	37.19	37.40	36.80	36.83
5310	NYSE	GIL	Fri, Aug 9, 2019	37.88	37.88	37.21	37.39
5309	NYSE	GIL	Thu, Aug 8, 2019	37.59	37.94	37.39	37.85
5308	NYSE	GIL	Wed, Aug 7, 2019	37.01	37.43	36.67	37.41
5307	NYSE	GIL	Tue, Aug 6, 2019	38.08	38.46	37.00	37.26
5306	NYSE	GIL	Mon, Aug 5, 2019	38.24	38.56	37.93	38.27
5305	NYSE	GIL	Fri, Aug 2, 2019	39.99	40.29	38.37	38.65
5304	NYSE	GIL	Thu, Aug 1, 2019	39.46	40.28	38.73	39.19
5303	NYSE	GIL	Wed, Jul 31, 2019	39.45	39.64	39.01	39.37
5302	NYSE	GIL	Tue, Jul 30, 2019	39.63	39.80	39.24	39.40
5301	NYSE	GIL	Mon, Jul 29, 2019	39.39	39.83	39.39	39.77
5300	NYSE	GIL	Fri, Jul 26, 2019	39.62	39.62	39.15	39.38
5299	NYSE	GIL	Thu, Jul 25, 2019	39.38	39.65	39.20	39.53
5298	NYSE	GIL	Wed, Jul 24, 2019	39.90	39.90	39.29	39.34
5297	NYSE	GIL	Tue, Jul 23, 2019	39.27	39.79	39.06	39.78
5296	NYSE	GIL	Mon, Jul 22, 2019	39.66	39.66	39.11	39.14
5295	NYSE	GIL	Fri, Jul 19, 2019	40.15	40.40	39.38	39.42
5294	NYSE	GIL	Thu, Jul 18, 2019	40.27	40.35	39.99	40.16
5293	NYSE	GIL	Wed, Jul 17, 2019	40.27	40.39	40.11	40.17
5292	NYSE	GIL	Tue, Jul 16, 2019	39.77	40.36	39.77	40.30
5291	NYSE	GIL	Mon, Jul 15, 2019	39.70	39.99	39.68	39.88
5290	NYSE	GIL	Fri, Jul 12, 2019	38.88	39.80	38.88	39.54
5289	NYSE	GIL	Thu, Jul 11, 2019	38.75	39.19	38.74	38.96
5288	NYSE	GIL	Wed, Jul 10, 2019	39.14	39.39	38.66	38.78
5287	NYSE	GIL	Tue, Jul 9, 2019	38.60	39.17	38.60	39.04
5286	NYSE	GIL	Mon, Jul 8, 2019	38.87	38.89	38.60	38.79
5285	NYSE	GIL	Fri, Jul 5, 2019	39.09	39.09	38.48	38.91
5284	NYSE	GIL	Wed, Jul 3, 2019	39.03	39.23	39.03	39.16
5283	NYSE	GIL	Tue, Jul 2, 2019	38.72	39.17	38.68	38.94
5282	NYSE	GIL	Mon, Jul 1, 2019	38.98	39.58	38.71	38.84
5281	NYSE	GIL	Fri, Jun 28, 2019	38.53	38.76	38.33	38.68
5280	NYSE	GIL	Thu, Jun 27, 2019	38.33	38.54	38.21	38.45
5279	NYSE	GIL	Wed, Jun 26, 2019	38.27	38.44	38.06	38.09
5278	NYSE	GIL	Tue, Jun 25, 2019	38.84	38.98	38.15	38.30
5277	NYSE	GIL	Mon, Jun 24, 2019	39.05	39.28	38.90	38.91
5276	NYSE	GIL	Fri, Jun 21, 2019	39.04	39.27	38.93	39.13
5275	NYSE	GIL	Thu, Jun 20, 2019	39.43	39.54	38.89	39.14
5274	NYSE	GIL	Wed, Jun 19, 2019	39.33	39.49	38.85	39.10
5273	NYSE	GIL	Tue, Jun 18, 2019	39.14	39.55	39.10	39.31
5272	NYSE	GIL	Mon, Jun 17, 2019	38.75	39.18	38.69	39.05
5271	NYSE	GIL	Fri, Jun 14, 2019	38.22	38.82	37.96	38.76
5270	NYSE	GIL	Thu, Jun 13, 2019	37.48	38.23	37.39	38.22
5269	NYSE	GIL	Wed, Jun 12, 2019	37.20	37.76	37.20	37.43
5268	NYSE	GIL	Tue, Jun 11, 2019	37.37	37.64	37.21	37.27
5267	NYSE	GIL	Mon, Jun 10, 2019	36.87	37.35	36.87	37.27
5266	NYSE	GIL	Fri, Jun 7, 2019	36.68	36.92	36.63	36.83
5265	NYSE	GIL	Thu, Jun 6, 2019	36.76	36.90	36.53	36.55
5264	NYSE	GIL	Wed, Jun 5, 2019	36.39	36.69	36.37	36.58
5263	NYSE	GIL	Tue, Jun 4, 2019	36.12	36.34	35.80	36.34
5262	NYSE	GIL	Mon, Jun 3, 2019	36.04	36.17	35.60	35.81
5261	NYSE	GIL	Fri, May 31, 2019	36.20	36.29	35.95	36.06
5260	NYSE	GIL	Thu, May 30, 2019	36.29	36.74	36.29	36.49
5259	NYSE	GIL	Wed, May 29, 2019	36.11	36.54	35.89	36.31
5258	NYSE	GIL	Tue, May 28, 2019	36.71	37.35	36.45	36.52
5257	NYSE	GIL	Fri, May 24, 2019	36.91	37.25	36.68	36.74
5256	NYSE	GIL	Thu, May 23, 2019	37.12	37.12	36.59	36.70
5255	NYSE	GIL	Wed, May 22, 2019	37.14	37.64	37.00	37.35
5254	NYSE	GIL	Tue, May 21, 2019	37.50	37.83	37.24	37.39
5253	NYSE	GIL	Mon, May 20, 2019	37.46	37.74	37.21	37.50
5252	NYSE	GIL	Fri, May 17, 2019	37.35	38.07	37.17	37.61
5251	NYSE	GIL	Thu, May 16, 2019	37.22	37.72	37.22	37.47
5250	NYSE	GIL	Wed, May 15, 2019	36.41	37.54	36.41	37.24
5249	NYSE	GIL	Tue, May 14, 2019	36.59	36.88	36.49	36.66
5248	NYSE	GIL	Mon, May 13, 2019	37.23	37.23	36.51	36.59
5247	NYSE	GIL	Fri, May 10, 2019	37.45	37.83	37.11	37.63
5246	NYSE	GIL	Thu, May 9, 2019	37.07	37.89	37.07	37.51
5245	NYSE	GIL	Wed, May 8, 2019	37.64	37.91	37.32	37.33
5244	NYSE	GIL	Tue, May 7, 2019	37.80	38.09	37.58	37.78
5243	NYSE	GIL	Mon, May 6, 2019	37.15	38.05	37.15	37.95
5242	NYSE	GIL	Fri, May 3, 2019	37.94	38.15	37.44	37.62
5241	NYSE	GIL	Thu, May 2, 2019	37.08	38.28	36.46	38.14
5240	NYSE	GIL	Wed, May 1, 2019	36.74	36.92	36.27	36.30
5239	NYSE	GIL	Tue, Apr 30, 2019	36.96	37.13	36.78	36.87
5238	NYSE	GIL	Mon, Apr 29, 2019	37.02	37.48	36.99	37.01
5237	NYSE	GIL	Fri, Apr 26, 2019	37.66	37.66	37.06	37.08
5236	NYSE	GIL	Thu, Apr 25, 2019	37.51	37.95	37.49	37.74
5235	NYSE	GIL	Wed, Apr 24, 2019	37.52	37.58	37.13	37.54
5234	NYSE	GIL	Tue, Apr 23, 2019	37.27	37.50	37.19	37.47
5233	NYSE	GIL	Mon, Apr 22, 2019	37.10	37.33	36.91	37.26
5232	NYSE	GIL	Thu, Apr 18, 2019	37.08	37.20	36.90	37.19
5231	NYSE	GIL	Wed, Apr 17, 2019	37.17	37.27	37.08	37.10
5230	NYSE	GIL	Tue, Apr 16, 2019	37.02	37.14	36.96	37.09
5229	NYSE	GIL	Mon, Apr 15, 2019	37.10	37.27	36.98	37.00
5228	NYSE	GIL	Fri, Apr 12, 2019	36.92	37.14	36.73	37.05
5227	NYSE	GIL	Thu, Apr 11, 2019	36.91	37.01	36.69	36.77
5226	NYSE	GIL	Wed, Apr 10, 2019	36.75	36.98	36.40	36.85
5225	NYSE	GIL	Tue, Apr 9, 2019	36.51	36.77	36.41	36.66
5224	NYSE	GIL	Mon, Apr 8, 2019	36.56	36.85	36.39	36.63
5223	NYSE	GIL	Fri, Apr 5, 2019	36.80	37.07	36.45	36.56
5222	NYSE	GIL	Thu, Apr 4, 2019	36.47	37.02	36.47	36.80
5221	NYSE	GIL	Wed, Apr 3, 2019	36.90	36.91	36.52	36.52
5220	NYSE	GIL	Tue, Apr 2, 2019	36.60	36.84	36.18	36.79
5219	NYSE	GIL	Mon, Apr 1, 2019	36.20	36.75	35.85	36.60
5218	NYSE	GIL	Fri, Mar 29, 2019	35.90	36.03	35.67	35.97
5217	NYSE	GIL	Thu, Mar 28, 2019	36.12	36.32	35.77	35.85
5216	NYSE	GIL	Wed, Mar 27, 2019	35.52	36.01	35.09	35.83
5215	NYSE	GIL	Tue, Mar 26, 2019	36.91	36.97	36.19	36.23
5214	NYSE	GIL	Mon, Mar 25, 2019	36.49	36.82	36.37	36.73
5213	NYSE	GIL	Fri, Mar 22, 2019	36.30	36.53	36.17	36.48
5212	NYSE	GIL	Thu, Mar 21, 2019	36.13	36.51	36.02	36.49
5211	NYSE	GIL	Wed, Mar 20, 2019	36.48	36.48	35.87	36.18
5210	NYSE	GIL	Tue, Mar 19, 2019	36.30	36.68	36.16	36.56
5209	NYSE	GIL	Mon, Mar 18, 2019	35.82	36.24	35.74	36.21
5208	NYSE	GIL	Fri, Mar 15, 2019	35.98	35.98	35.48	35.81
5207	NYSE	GIL	Thu, Mar 14, 2019	35.51	35.97	35.40	35.93
5206	NYSE	GIL	Wed, Mar 13, 2019	35.33	35.65	35.29	35.54
5205	NYSE	GIL	Tue, Mar 12, 2019	35.54	35.54	35.10	35.31
5204	NYSE	GIL	Mon, Mar 11, 2019	35.45	35.57	35.25	35.44
5203	NYSE	GIL	Fri, Mar 8, 2019	35.15	35.41	35.08	35.35
5202	NYSE	GIL	Thu, Mar 7, 2019	35.33	35.39	35.17	35.28
5201	NYSE	GIL	Wed, Mar 6, 2019	35.41	35.60	35.25	35.35
5200	NYSE	GIL	Tue, Mar 5, 2019	35.67	35.87	35.52	35.40
5199	NYSE	GIL	Mon, Mar 4, 2019	36.16	36.46	35.56	35.66
5198	NYSE	GIL	Fri, Mar 1, 2019	35.92	36.66	35.92	35.95
5197	NYSE	GIL	Thu, Feb 28, 2019	35.75	36.03	35.62	35.67
5196	NYSE	GIL	Wed, Feb 27, 2019	35.62	36.11	35.62	35.81
5195	NYSE	GIL	Tue, Feb 26, 2019	35.38	35.84	35.38	35.79
5194	NYSE	GIL	Mon, Feb 25, 2019	35.23	35.59	35.09	35.36
5193	NYSE	GIL	Fri, Feb 22, 2019	34.21	35.21	33.98	35.08
5192	NYSE	GIL	Thu, Feb 21, 2019	32.74	34.47	32.19	33.97
5191	NYSE	GIL	Wed, Feb 20, 2019	34.36	34.56	33.98	34.17
5190	NYSE	GIL	Tue, Feb 19, 2019	34.35	34.65	34.24	34.35
5189	NYSE	GIL	Fri, Feb 15, 2019	34.68	34.68	34.44	34.49
5188	NYSE	GIL	Thu, Feb 14, 2019	34.14	34.66	33.82	34.49
5187	NYSE	GIL	Wed, Feb 13, 2019	34.26	34.42	34.24	34.26
5186	NYSE	GIL	Tue, Feb 12, 2019	34.35	34.35	34.03	34.24
5185	NYSE	GIL	Mon, Feb 11, 2019	34.48	34.55	34.05	34.21
5184	NYSE	GIL	Fri, Feb 8, 2019	34.51	34.70	34.24	34.42
5183	NYSE	GIL	Thu, Feb 7, 2019	34.18	34.63	34.06	34.50
5182	NYSE	GIL	Wed, Feb 6, 2019	34.19	34.36	33.86	34.35
5181	NYSE	GIL	Tue, Feb 5, 2019	34.22	34.43	33.88	34.21
5180	NYSE	GIL	Mon, Feb 4, 2019	32.93	34.13	32.77	34.02
5179	NYSE	GIL	Fri, Feb 1, 2019	33.98	34.18	33.57	33.98
5178	NYSE	GIL	Thu, Jan 31, 2019	33.64	33.95	33.30	33.88
5177	NYSE	GIL	Wed, Jan 30, 2019	33.92	34.00	33.46	33.52
5176	NYSE	GIL	Tue, Jan 29, 2019	33.51	33.99	33.51	33.71
5175	NYSE	GIL	Mon, Jan 28, 2019	33.02	33.60	33.02	33.58
5174	NYSE	GIL	Fri, Jan 25, 2019	32.95	33.31	32.85	33.22
5173	NYSE	GIL	Thu, Jan 24, 2019	33.05	33.26	32.39	32.58
5172	NYSE	GIL	Wed, Jan 23, 2019	32.88	33.26	32.82	33.14
5171	NYSE	GIL	Tue, Jan 22, 2019	32.48	32.75	32.33	32.66
5170	NYSE	GIL	Fri, Jan 18, 2019	33.08	33.16	32.70	32.77
5169	NYSE	GIL	Thu, Jan 17, 2019	32.32	32.97	32.21	32.61
5168	NYSE	GIL	Wed, Jan 16, 2019	32.00	32.37	31.97	32.32
5167	NYSE	GIL	Tue, Jan 15, 2019	31.41	31.88	31.41	31.88
5166	NYSE	GIL	Mon, Jan 14, 2019	31.23	31.61	31.19	31.38
5165	NYSE	GIL	Fri, Jan 11, 2019	31.80	31.85	31.02	31.41
5164	NYSE	GIL	Thu, Jan 10, 2019	31.46	32.11	31.46	31.86
5163	NYSE	GIL	Wed, Jan 9, 2019	31.55	32.03	31.55	32.01
5162	NYSE	GIL	Tue, Jan 8, 2019	31.25	31.59	31.23	31.50
5161	NYSE	GIL	Mon, Jan 7, 2019	30.49	31.24	30.31	31.07
5160	NYSE	GIL	Fri, Jan 4, 2019	30.21	30.53	30.07	30.39
5159	NYSE	GIL	Thu, Jan 3, 2019	30.24	30.32	29.67	29.80
5158	NYSE	GIL	Wed, Jan 2, 2019	30.06	30.44	29.83	30.34
5157	NYSE	GIL	Mon, Dec 31, 2018	30.30	30.56	30.08	30.36
5156	NYSE	GIL	Fri, Dec 28, 2018	30.81	30.86	30.14	30.24
5155	NYSE	GIL	Thu, Dec 27, 2018	30.55	30.70	30.07	30.60
5154	NYSE	GIL	Wed, Dec 26, 2018	29.96	31.00	29.80	30.87
5153	NYSE	GIL	Mon, Dec 24, 2018	29.83	30.29	29.66	29.84
5152	NYSE	GIL	Fri, Dec 21, 2018	30.21	30.81	29.86	29.89
5151	NYSE	GIL	Thu, Dec 20, 2018	30.76	30.78	29.95	30.25
5150	NYSE	GIL	Wed, Dec 19, 2018	31.42	31.65	30.61	30.77
5149	NYSE	GIL	Tue, Dec 18, 2018	31.59	32.07	31.33	31.38
5148	NYSE	GIL	Mon, Dec 17, 2018	32.24	32.44	31.33	31.46
5147	NYSE	GIL	Fri, Dec 14, 2018	32.43	32.71	32.10	32.41
5146	NYSE	GIL	Thu, Dec 13, 2018	32.52	32.77	32.14	32.70
5145	NYSE	GIL	Wed, Dec 12, 2018	31.97	32.76	31.97	32.59
5144	NYSE	GIL	Tue, Dec 11, 2018	32.69	32.83	31.82	31.84
5143	NYSE	GIL	Mon, Dec 10, 2018	32.32	32.70	32.25	32.43
5142	NYSE	GIL	Fri, Dec 7, 2018	33.34	33.55	32.11	32.39
5141	NYSE	GIL	Thu, Dec 6, 2018	33.49	33.50	33.05	33.41
5140	NYSE	GIL	Tue, Dec 4, 2018	33.67	34.40	33.67	33.98
5139	NYSE	GIL	Mon, Dec 3, 2018	33.16	33.72	33.11	33.72
5138	NYSE	GIL	Fri, Nov 30, 2018	32.22	32.99	32.22	32.84
5137	NYSE	GIL	Thu, Nov 29, 2018	31.96	32.61	31.95	32.32
5136	NYSE	GIL	Wed, Nov 28, 2018	31.71	32.09	31.54	32.02
5135	NYSE	GIL	Tue, Nov 27, 2018	31.60	31.81	31.44	31.75
5134	NYSE	GIL	Mon, Nov 26, 2018	31.78	32.13	31.70	31.77
5133	NYSE	GIL	Fri, Nov 23, 2018	31.16	31.69	31.04	31.55
5132	NYSE	GIL	Wed, Nov 21, 2018	31.04	31.72	31.04	31.33
5131	NYSE	GIL	Tue, Nov 20, 2018	30.99	31.19	30.61	30.99
5130	NYSE	GIL	Mon, Nov 19, 2018	31.44	31.64	31.05	31.26
5129	NYSE	GIL	Fri, Nov 16, 2018	31.06	31.52	30.98	31.44
5128	NYSE	GIL	Thu, Nov 15, 2018	31.68	31.82	30.99	31.45
5127	NYSE	GIL	Wed, Nov 14, 2018	31.99	32.38	31.84	31.87
5126	NYSE	GIL	Tue, Nov 13, 2018	31.66	31.93	31.46	31.72
5125	NYSE	GIL	Mon, Nov 12, 2018	31.61	31.95	31.44	31.70
5124	NYSE	GIL	Fri, Nov 9, 2018	31.87	32.06	31.47	31.64
5123	NYSE	GIL	Thu, Nov 8, 2018	31.50	32.23	31.45	32.09
5122	NYSE	GIL	Wed, Nov 7, 2018	31.09	31.75	30.99	31.68
5121	NYSE	GIL	Tue, Nov 6, 2018	31.29	31.35	30.91	31.10
5120	NYSE	GIL	Mon, Nov 5, 2018	31.25	31.84	31.02	31.52
5119	NYSE	GIL	Fri, Nov 2, 2018	31.35	32.00	30.88	31.13
5118	NYSE	GIL	Thu, Nov 1, 2018	29.49	30.71	28.81	30.50
5117	NYSE	GIL	Wed, Oct 31, 2018	29.94	30.01	29.65	29.91
5116	NYSE	GIL	Tue, Oct 30, 2018	29.73	30.45	29.66	29.76
5115	NYSE	GIL	Mon, Oct 29, 2018	30.23	30.28	29.51	29.73
5114	NYSE	GIL	Fri, Oct 26, 2018	29.68	29.93	29.22	29.66
5113	NYSE	GIL	Thu, Oct 25, 2018	29.75	30.05	29.51	29.95
5112	NYSE	GIL	Wed, Oct 24, 2018	29.81	30.02	29.42	29.43
5111	NYSE	GIL	Tue, Oct 23, 2018	29.38	29.93	29.00	29.86
5110	NYSE	GIL	Mon, Oct 22, 2018	29.31	29.83	29.17	29.71
5109	NYSE	GIL	Fri, Oct 19, 2018	29.66	29.93	29.33	29.37
5108	NYSE	GIL	Thu, Oct 18, 2018	29.71	30.07	29.48	29.53
5107	NYSE	GIL	Wed, Oct 17, 2018	29.86	29.92	29.49	29.87
5106	NYSE	GIL	Tue, Oct 16, 2018	29.60	30.09	29.54	29.98
5105	NYSE	GIL	Mon, Oct 15, 2018	29.20	29.57	29.15	29.44
5104	NYSE	GIL	Fri, Oct 12, 2018	29.07	29.35	28.92	29.15
5103	NYSE	GIL	Thu, Oct 11, 2018	28.29	28.90	28.11	28.81
5102	NYSE	GIL	Wed, Oct 10, 2018	29.13	29.21	28.24	28.35
5101	NYSE	GIL	Tue, Oct 9, 2018	29.63	29.81	29.17	29.34
5100	NYSE	GIL	Mon, Oct 8, 2018	29.02	29.62	28.94	29.62
5099	NYSE	GIL	Fri, Oct 5, 2018	29.39	29.39	28.99	29.29
5098	NYSE	GIL	Thu, Oct 4, 2018	29.90	29.90	29.15	29.39
5097	NYSE	GIL	Wed, Oct 3, 2018	29.96	30.08	29.88	30.02
5096	NYSE	GIL	Tue, Oct 2, 2018	30.51	30.65	29.79	29.97
5095	NYSE	GIL	Mon, Oct 1, 2018	30.63	31.08	30.53	30.58
5094	NYSE	GIL	Fri, Sep 28, 2018	30.34	30.65	30.20	30.43
5093	NYSE	GIL	Thu, Sep 27, 2018	30.08	30.38	30.07	30.24
5092	NYSE	GIL	Wed, Sep 26, 2018	29.67	30.35	29.66	30.10
5091	NYSE	GIL	Tue, Sep 25, 2018	29.85	29.85	29.69	29.69
5090	NYSE	GIL	Mon, Sep 24, 2018	30.28	30.28	29.78	29.79
5089	NYSE	GIL	Fri, Sep 21, 2018	30.20	30.45	30.18	30.36
5088	NYSE	GIL	Thu, Sep 20, 2018	30.08	30.26	29.92	30.20
5087	NYSE	GIL	Wed, Sep 19, 2018	30.05	30.40	29.73	29.94
5086	NYSE	GIL	Tue, Sep 18, 2018	30.15	30.39	29.99	29.99
5085	NYSE	GIL	Mon, Sep 17, 2018	30.16	30.64	30.14	30.51
5084	NYSE	GIL	Fri, Sep 14, 2018	30.29	30.29	29.87	30.04
5083	NYSE	GIL	Thu, Sep 13, 2018	30.10	30.30	29.76	30.27
5082	NYSE	GIL	Wed, Sep 12, 2018	29.60	30.03	29.50	30.01
5081	NYSE	GIL	Tue, Sep 11, 2018	29.27	29.63	29.23	29.61
5080	NYSE	GIL	Mon, Sep 10, 2018	28.92	29.61	28.92	29.43
5079	NYSE	GIL	Fri, Sep 7, 2018	28.84	29.10	28.79	28.89
5078	NYSE	GIL	Thu, Sep 6, 2018	29.14	29.21	28.84	28.96
5077	NYSE	GIL	Wed, Sep 5, 2018	28.98	29.09	28.76	29.04
5076	NYSE	GIL	Tue, Sep 4, 2018	29.23	29.30	28.94	28.99
5075	NYSE	GIL	Fri, Aug 31, 2018	29.88	29.98	29.31	29.45
5074	NYSE	GIL	Thu, Aug 30, 2018	29.88	30.13	29.79	29.92
5073	NYSE	GIL	Wed, Aug 29, 2018	29.46	30.10	29.35	30.02
5072	NYSE	GIL	Tue, Aug 28, 2018	29.48	29.71	29.32	29.50
5071	NYSE	GIL	Mon, Aug 27, 2018	29.23	29.63	29.23	29.41
5070	NYSE	GIL	Fri, Aug 24, 2018	29.25	29.38	29.11	29.25
5069	NYSE	GIL	Thu, Aug 23, 2018	29.60	29.60	29.15	29.24
5068	NYSE	GIL	Wed, Aug 22, 2018	29.89	30.04	29.53	29.66
5067	NYSE	GIL	Tue, Aug 21, 2018	29.93	30.16	29.76	29.93
5066	NYSE	GIL	Mon, Aug 20, 2018	29.83	29.93	29.62	29.80
5065	NYSE	GIL	Fri, Aug 17, 2018	29.49	29.88	29.36	29.83
5064	NYSE	GIL	Thu, Aug 16, 2018	29.64	30.03	29.44	29.47
5063	NYSE	GIL	Wed, Aug 15, 2018	29.62	29.87	29.31	29.54
5062	NYSE	GIL	Tue, Aug 14, 2018	29.85	29.87	29.24	29.69
5061	NYSE	GIL	Mon, Aug 13, 2018	30.16	30.28	29.64	29.82
5060	NYSE	GIL	Fri, Aug 10, 2018	30.53	30.77	30.09	30.19
5059	NYSE	GIL	Thu, Aug 9, 2018	30.72	31.02	30.67	30.73
5058	NYSE	GIL	Wed, Aug 8, 2018	30.66	30.77	30.38	30.65
5057	NYSE	GIL	Tue, Aug 7, 2018	31.23	31.23	30.38	30.56
5056	NYSE	GIL	Mon, Aug 6, 2018	31.15	31.59	30.97	31.19
5055	NYSE	GIL	Fri, Aug 3, 2018	31.06	31.29	30.45	31.16
5054	NYSE	GIL	Thu, Aug 2, 2018	28.10	31.84	27.99	31.55
5053	NYSE	GIL	Wed, Aug 1, 2018	25.59	26.05	25.50	25.98
5052	NYSE	GIL	Tue, Jul 31, 2018	25.46	25.86	25.37	25.65
5051	NYSE	GIL	Mon, Jul 30, 2018	25.88	25.96	25.33	25.39
5050	NYSE	GIL	Fri, Jul 27, 2018	26.33	26.33	25.77	25.87
5049	NYSE	GIL	Thu, Jul 26, 2018	26.19	26.41	26.03	26.28
5048	NYSE	GIL	Wed, Jul 25, 2018	26.10	26.33	25.94	26.23
5047	NYSE	GIL	Tue, Jul 24, 2018	26.72	27.23	26.25	26.42
5046	NYSE	GIL	Mon, Jul 23, 2018	28.72	28.72	28.00	28.18
5045	NYSE	GIL	Fri, Jul 20, 2018	28.54	28.90	28.54	28.72
5044	NYSE	GIL	Thu, Jul 19, 2018	28.04	28.68	27.95	28.51
5043	NYSE	GIL	Wed, Jul 18, 2018	28.68	28.93	28.20	28.24
5042	NYSE	GIL	Tue, Jul 17, 2018	28.23	28.83	28.18	28.73
5041	NYSE	GIL	Mon, Jul 16, 2018	28.33	28.59	28.26	28.37
5040	NYSE	GIL	Fri, Jul 13, 2018	28.18	28.42	28.13	28.39
5039	NYSE	GIL	Thu, Jul 12, 2018	28.18	28.32	27.79	28.19
5038	NYSE	GIL	Wed, Jul 11, 2018	27.98	28.24	27.70	28.07
5037	NYSE	GIL	Tue, Jul 10, 2018	27.74	28.21	27.54	28.14
5036	NYSE	GIL	Mon, Jul 9, 2018	27.63	27.84	27.43	27.55
5035	NYSE	GIL	Fri, Jul 6, 2018	27.60	27.74	27.57	27.57
5034	NYSE	GIL	Thu, Jul 5, 2018	27.59	27.74	27.45	27.55
5033	NYSE	GIL	Tue, Jul 3, 2018	28.01	28.13	27.43	27.46
5032	NYSE	GIL	Mon, Jul 2, 2018	27.91	27.94	27.21	27.75
5031	NYSE	GIL	Fri, Jun 29, 2018	28.00	28.39	28.00	28.16
5030	NYSE	GIL	Thu, Jun 28, 2018	27.76	28.15	27.71	27.83
5029	NYSE	GIL	Wed, Jun 27, 2018	28.00	28.01	27.72	27.75
5028	NYSE	GIL	Tue, Jun 26, 2018	28.12	28.51	27.97	28.02
5027	NYSE	GIL	Mon, Jun 25, 2018	28.30	28.37	27.99	28.01
5026	NYSE	GIL	Fri, Jun 22, 2018	28.75	28.75	28.38	28.38
5025	NYSE	GIL	Thu, Jun 21, 2018	28.83	28.85	28.64	28.73
5024	NYSE	GIL	Wed, Jun 20, 2018	28.85	29.09	28.69	28.90
5023	NYSE	GIL	Tue, Jun 19, 2018	29.09	29.22	28.73	28.76
5022	NYSE	GIL	Mon, Jun 18, 2018	29.37	29.41	28.93	29.37
5021	NYSE	GIL	Fri, Jun 15, 2018	28.78	29.80	28.78	29.52
5020	NYSE	GIL	Thu, Jun 14, 2018	28.96	29.03	28.75	28.90
5019	NYSE	GIL	Wed, Jun 13, 2018	28.84	29.07	28.80	28.92
5018	NYSE	GIL	Tue, Jun 12, 2018	28.82	28.88	28.66	28.83
5017	NYSE	GIL	Mon, Jun 11, 2018	28.92	28.92	28.76	28.84
5016	NYSE	GIL	Fri, Jun 8, 2018	28.62	28.97	28.60	28.93
5015	NYSE	GIL	Thu, Jun 7, 2018	29.07	29.07	28.65	28.67
5014	NYSE	GIL	Wed, Jun 6, 2018	28.92	29.18	28.87	28.91
5013	NYSE	GIL	Tue, Jun 5, 2018	29.52	29.52	28.75	28.91
5012	NYSE	GIL	Mon, Jun 4, 2018	28.96	29.53	28.96	29.42
5011	NYSE	GIL	Fri, Jun 1, 2018	29.18	29.18	28.78	28.91
5010	NYSE	GIL	Thu, May 31, 2018	29.29	29.29	28.83	28.93
5009	NYSE	GIL	Wed, May 30, 2018	29.03	29.52	29.03	29.29
5008	NYSE	GIL	Tue, May 29, 2018	29.25	29.47	28.92	29.01
5007	NYSE	GIL	Fri, May 25, 2018	29.23	29.70	29.18	29.39
5006	NYSE	GIL	Thu, May 24, 2018	29.30	29.36	29.10	29.26
5005	NYSE	GIL	Wed, May 23, 2018	28.91	29.47	28.80	29.28
5004	NYSE	GIL	Tue, May 22, 2018	29.19	29.26	28.88	28.93
5003	NYSE	GIL	Mon, May 21, 2018	29.05	29.10	28.85	29.01
5002	NYSE	GIL	Fri, May 18, 2018	28.75	28.97	28.60	28.93
5001	NYSE	GIL	Thu, May 17, 2018	28.85	28.85	28.55	28.82
5000	NYSE	GIL	Wed, May 16, 2018	28.72	28.94	28.57	28.76
4999	NYSE	GIL	Tue, May 15, 2018	28.69	28.81	28.51	28.62
4998	NYSE	GIL	Mon, May 14, 2018	28.74	29.09	28.71	28.73
4997	NYSE	GIL	Fri, May 11, 2018	28.87	28.90	28.69	28.74
4996	NYSE	GIL	Thu, May 10, 2018	28.83	28.93	28.45	28.86
4995	NYSE	GIL	Wed, May 9, 2018	29.33	29.39	28.69	28.78
4994	NYSE	GIL	Tue, May 8, 2018	28.95	29.36	28.88	29.33
4993	NYSE	GIL	Mon, May 7, 2018	28.60	28.98	28.42	28.93
4992	NYSE	GIL	Fri, May 4, 2018	30.00	30.00	28.41	28.60
4991	NYSE	GIL	Thu, May 3, 2018	30.04	30.53	29.83	30.10
4990	NYSE	GIL	Wed, May 2, 2018	29.27	29.34	28.81	28.89
4989	NYSE	GIL	Tue, May 1, 2018	29.06	29.34	28.79	29.29
4988	NYSE	GIL	Mon, Apr 30, 2018	29.59	29.75	29.12	29.13
4987	NYSE	GIL	Fri, Apr 27, 2018	29.55	29.93	29.46	29.49
4986	NYSE	GIL	Thu, Apr 26, 2018	28.86	29.49	28.70	29.37
4985	NYSE	GIL	Wed, Apr 25, 2018	29.32	29.32	28.83	28.90
4984	NYSE	GIL	Tue, Apr 24, 2018	29.47	29.66	29.21	29.30
4983	NYSE	GIL	Mon, Apr 23, 2018	29.17	29.83	29.17	29.38
4982	NYSE	GIL	Fri, Apr 20, 2018	29.22	29.39	29.10	29.10
4981	NYSE	GIL	Thu, Apr 19, 2018	29.43	29.52	29.14	29.24
4980	NYSE	GIL	Wed, Apr 18, 2018	29.78	29.94	29.49	29.49
4979	NYSE	GIL	Tue, Apr 17, 2018	29.75	29.89	29.55	29.75
4978	NYSE	GIL	Mon, Apr 16, 2018	29.47	29.65	29.35	29.55
4977	NYSE	GIL	Fri, Apr 13, 2018	29.73	29.73	29.23	29.27
4976	NYSE	GIL	Thu, Apr 12, 2018	29.56	29.81	29.45	29.57
4975	NYSE	GIL	Wed, Apr 11, 2018	29.39	29.70	29.31	29.40
4974	NYSE	GIL	Tue, Apr 10, 2018	29.54	29.59	29.21	29.50
4973	NYSE	GIL	Mon, Apr 9, 2018	29.18	29.44	28.97	29.26
4972	NYSE	GIL	Fri, Apr 6, 2018	29.39	29.71	28.92	29.13
4971	NYSE	GIL	Thu, Apr 5, 2018	29.46	29.57	29.36	29.49
4970	NYSE	GIL	Wed, Apr 4, 2018	28.72	29.45	28.56	29.40
4969	NYSE	GIL	Tue, Apr 3, 2018	28.47	29.22	28.47	29.04
4968	NYSE	GIL	Mon, Apr 2, 2018	28.88	29.26	28.31	28.49
4967	NYSE	GIL	Thu, Mar 29, 2018	28.85	29.15	28.68	28.89
4966	NYSE	GIL	Wed, Mar 28, 2018	28.31	28.83	28.10	28.60
4965	NYSE	GIL	Tue, Mar 27, 2018	29.00	29.00	28.13	28.23
4964	NYSE	GIL	Mon, Mar 26, 2018	29.08	29.18	28.32	28.88
4963	NYSE	GIL	Fri, Mar 23, 2018	29.08	29.36	28.93	28.93
4962	NYSE	GIL	Thu, Mar 22, 2018	29.30	29.45	28.89	28.93
4961	NYSE	GIL	Wed, Mar 21, 2018	29.63	29.81	29.41	29.50
4960	NYSE	GIL	Tue, Mar 20, 2018	29.28	29.70	29.28	29.50
4959	NYSE	GIL	Mon, Mar 19, 2018	29.53	29.56	29.13	29.29
4958	NYSE	GIL	Fri, Mar 16, 2018	28.94	29.66	28.91	29.53
4957	NYSE	GIL	Thu, Mar 15, 2018	28.95	29.11	28.76	28.95
4956	NYSE	GIL	Wed, Mar 14, 2018	28.99	29.21	28.79	28.89
4955	NYSE	GIL	Tue, Mar 13, 2018	29.10	29.15	28.88	28.91
4954	NYSE	GIL	Mon, Mar 12, 2018	29.32	29.42	28.99	29.03
4953	NYSE	GIL	Fri, Mar 9, 2018	29.16	29.51	29.16	29.37
4952	NYSE	GIL	Thu, Mar 8, 2018	29.08	29.28	28.90	29.05
4951	NYSE	GIL	Wed, Mar 7, 2018	28.80	29.05	28.67	28.95
4950	NYSE	GIL	Tue, Mar 6, 2018	28.70	29.17	28.68	28.97
4949	NYSE	GIL	Mon, Mar 5, 2018	28.60	28.86	28.40	28.65
4948	NYSE	GIL	Fri, Mar 2, 2018	28.56	29.01	28.38	28.78
4947	NYSE	GIL	Thu, Mar 1, 2018	29.03	29.22	28.56	28.75
4946	NYSE	GIL	Wed, Feb 28, 2018	29.31	29.58	28.95	28.95
4945	NYSE	GIL	Tue, Feb 27, 2018	29.88	29.88	29.23	29.23
4944	NYSE	GIL	Mon, Feb 26, 2018	29.80	29.96	29.35	29.86
4943	NYSE	GIL	Fri, Feb 23, 2018	29.30	29.78	29.27	29.76
4942	NYSE	GIL	Thu, Feb 22, 2018	30.36	30.36	29.16	29.40
4941	NYSE	GIL	Wed, Feb 21, 2018	30.63	30.74	30.33	30.34
4940	NYSE	GIL	Tue, Feb 20, 2018	30.69	30.82	30.44	30.55
4939	NYSE	GIL	Fri, Feb 16, 2018	30.92	31.03	30.77	30.85
4938	NYSE	GIL	Thu, Feb 15, 2018	31.22	31.28	30.82	31.03
4937	NYSE	GIL	Wed, Feb 14, 2018	30.17	31.21	30.10	31.09
4936	NYSE	GIL	Tue, Feb 13, 2018	30.54	30.73	30.27	30.47
4935	NYSE	GIL	Mon, Feb 12, 2018	31.04	31.09	30.44	30.55
4934	NYSE	GIL	Fri, Feb 9, 2018	31.57	31.57	30.29	30.83
4933	NYSE	GIL	Thu, Feb 8, 2018	32.34	32.64	31.30	31.31
4932	NYSE	GIL	Wed, Feb 7, 2018	31.72	32.80	31.31	32.50
4931	NYSE	GIL	Tue, Feb 6, 2018	31.05	31.67	30.50	31.67
4930	NYSE	GIL	Mon, Feb 5, 2018	32.39	32.53	31.69	31.70
4929	NYSE	GIL	Fri, Feb 2, 2018	33.29	33.50	32.57	32.59
4928	NYSE	GIL	Thu, Feb 1, 2018	33.68	33.95	33.21	33.59
4927	NYSE	GIL	Wed, Jan 31, 2018	33.75	34.18	33.73	33.97
4926	NYSE	GIL	Tue, Jan 30, 2018	33.73	33.86	33.40	33.68
4925	NYSE	GIL	Mon, Jan 29, 2018	33.90	34.19	33.81	33.87
4924	NYSE	GIL	Fri, Jan 26, 2018	33.43	34.04	33.11	33.89
4923	NYSE	GIL	Thu, Jan 25, 2018	33.83	33.90	33.30	33.35
4922	NYSE	GIL	Wed, Jan 24, 2018	34.07	34.12	33.49	33.72
4921	NYSE	GIL	Tue, Jan 23, 2018	33.49	33.95	33.21	33.87
4920	NYSE	GIL	Mon, Jan 22, 2018	33.41	33.58	33.05	33.56
4919	NYSE	GIL	Fri, Jan 19, 2018	32.94	33.82	32.93	33.45
4918	NYSE	GIL	Thu, Jan 18, 2018	32.36	32.93	32.28	32.81
4917	NYSE	GIL	Wed, Jan 17, 2018	32.27	32.45	32.09	32.29
4916	NYSE	GIL	Tue, Jan 16, 2018	32.63	32.63	31.91	32.11
4915	NYSE	GIL	Fri, Jan 12, 2018	32.51	32.64	32.26	32.57
4914	NYSE	GIL	Thu, Jan 11, 2018	32.27	32.60	32.00	32.37
4913	NYSE	GIL	Wed, Jan 10, 2018	32.39	32.39	32.00	32.18
4912	NYSE	GIL	Tue, Jan 9, 2018	32.80	32.80	32.40	32.48
4911	NYSE	GIL	Mon, Jan 8, 2018	32.62	32.83	32.49	32.72
4910	NYSE	GIL	Fri, Jan 5, 2018	32.62	32.66	32.37	32.49
4909	NYSE	GIL	Thu, Jan 4, 2018	32.14	32.45	31.96	32.38
4908	NYSE	GIL	Wed, Jan 3, 2018	32.42	32.42	32.04	32.09
4907	NYSE	GIL	Tue, Jan 2, 2018	32.30	32.55	32.17	32.29
4906	NYSE	GIL	Fri, Dec 29, 2017	32.50	32.52	32.21	32.30
4905	NYSE	GIL	Thu, Dec 28, 2017	32.52	32.60	32.23	32.47
4904	NYSE	GIL	Wed, Dec 27, 2017	32.38	32.66	32.36	32.46
4903	NYSE	GIL	Tue, Dec 26, 2017	32.33	32.56	32.33	32.39
4902	NYSE	GIL	Fri, Dec 22, 2017	32.04	32.38	31.89	32.33
4901	NYSE	GIL	Thu, Dec 21, 2017	32.38	32.51	32.15	32.17
4900	NYSE	GIL	Wed, Dec 20, 2017	32.23	32.31	31.97	32.18
4899	NYSE	GIL	Tue, Dec 19, 2017	31.95	32.27	31.95	32.15
4898	NYSE	GIL	Mon, Dec 18, 2017	31.87	32.14	31.59	31.89
4897	NYSE	GIL	Fri, Dec 15, 2017	32.18	32.61	31.56	31.60
4896	NYSE	GIL	Thu, Dec 14, 2017	32.11	32.38	31.88	32.03
4895	NYSE	GIL	Wed, Dec 13, 2017	31.76	32.13	31.73	32.10
4894	NYSE	GIL	Tue, Dec 12, 2017	32.06	32.06	31.72	31.80
4893	NYSE	GIL	Mon, Dec 11, 2017	32.23	32.23	31.80	32.02
4892	NYSE	GIL	Fri, Dec 8, 2017	31.85	32.12	31.70	32.11
4891	NYSE	GIL	Thu, Dec 7, 2017	31.49	31.86	31.33	31.61
4890	NYSE	GIL	Wed, Dec 6, 2017	31.43	31.77	31.41	31.49
4889	NYSE	GIL	Tue, Dec 5, 2017	31.31	31.52	31.16	31.36
4888	NYSE	GIL	Mon, Dec 4, 2017	32.27	32.31	30.96	31.18
4887	NYSE	GIL	Fri, Dec 1, 2017	31.91	32.03	31.39	31.97
4886	NYSE	GIL	Thu, Nov 30, 2017	31.88	31.91	31.54	31.74
4885	NYSE	GIL	Wed, Nov 29, 2017	31.93	32.02	31.60	31.77
4884	NYSE	GIL	Tue, Nov 28, 2017	31.36	31.99	31.36	31.88
4883	NYSE	GIL	Mon, Nov 27, 2017	31.55	31.82	31.28	31.42
4882	NYSE	GIL	Fri, Nov 24, 2017	31.49	31.57	31.34	31.43
4881	NYSE	GIL	Wed, Nov 22, 2017	31.22	31.52	31.17	31.37
4880	NYSE	GIL	Tue, Nov 21, 2017	31.14	31.34	31.08	31.30
4879	NYSE	GIL	Mon, Nov 20, 2017	30.59	31.16	30.55	31.16
4878	NYSE	GIL	Fri, Nov 17, 2017	30.54	30.61	30.19	30.61
4877	NYSE	GIL	Thu, Nov 16, 2017	29.93	30.38	29.91	30.38
4876	NYSE	GIL	Wed, Nov 15, 2017	29.92	30.16	29.73	29.93
4875	NYSE	GIL	Tue, Nov 14, 2017	30.16	30.34	29.98	30.00
4874	NYSE	GIL	Mon, Nov 13, 2017	30.24	30.30	30.05	30.17
4873	NYSE	GIL	Fri, Nov 10, 2017	29.98	30.30	29.87	30.24
4872	NYSE	GIL	Thu, Nov 9, 2017	29.62	30.08	29.58	29.97
4871	NYSE	GIL	Wed, Nov 8, 2017	29.62	30.06	29.62	29.71
4870	NYSE	GIL	Tue, Nov 7, 2017	29.28	29.78	29.19	29.61
4869	NYSE	GIL	Mon, Nov 6, 2017	29.08	29.40	28.99	29.38
4868	NYSE	GIL	Fri, Nov 3, 2017	28.07	29.07	28.06	28.95
4867	NYSE	GIL	Thu, Nov 2, 2017	29.07	29.46	27.89	29.19
4866	NYSE	GIL	Wed, Nov 1, 2017	30.55	30.77	29.18	29.30
4865	NYSE	GIL	Tue, Oct 31, 2017	31.02	31.04	30.59	30.60
4864	NYSE	GIL	Mon, Oct 30, 2017	31.00	31.08	30.90	31.05
4863	NYSE	GIL	Fri, Oct 27, 2017	30.96	31.07	30.69	31.07
4862	NYSE	GIL	Thu, Oct 26, 2017	31.26	31.26	30.68	30.95
4861	NYSE	GIL	Wed, Oct 25, 2017	31.45	31.56	30.90	31.19
4860	NYSE	GIL	Tue, Oct 24, 2017	31.51	31.61	31.32	31.49
4859	NYSE	GIL	Mon, Oct 23, 2017	31.86	32.15	31.44	31.46
4858	NYSE	GIL	Fri, Oct 20, 2017	31.36	31.77	31.29	31.68
4857	NYSE	GIL	Thu, Oct 19, 2017	31.39	31.47	31.26	31.38
4856	NYSE	GIL	Wed, Oct 18, 2017	31.09	31.45	31.09	31.39
4855	NYSE	GIL	Tue, Oct 17, 2017	30.98	31.12	30.93	31.01
4854	NYSE	GIL	Mon, Oct 16, 2017	30.90	31.08	30.74	30.97
4853	NYSE	GIL	Fri, Oct 13, 2017	31.02	31.28	30.72	31.01
4852	NYSE	GIL	Thu, Oct 12, 2017	31.06	31.14	30.96	31.01
4851	NYSE	GIL	Wed, Oct 11, 2017	30.77	31.17	30.68	31.10
4850	NYSE	GIL	Tue, Oct 10, 2017	30.84	31.04	30.11	30.77
4849	NYSE	GIL	Mon, Oct 9, 2017	31.59	31.59	30.19	30.62
4848	NYSE	GIL	Fri, Oct 6, 2017	31.37	31.62	31.26	31.52
4847	NYSE	GIL	Thu, Oct 5, 2017	31.72	31.82	31.26	31.41
4846	NYSE	GIL	Wed, Oct 4, 2017	31.55	31.82	31.42	31.71
4845	NYSE	GIL	Tue, Oct 3, 2017	31.48	31.71	31.25	31.54
4844	NYSE	GIL	Mon, Oct 2, 2017	31.37	31.57	31.36	31.44
4843	NYSE	GIL	Fri, Sep 29, 2017	31.21	31.55	31.10	31.28
4842	NYSE	GIL	Thu, Sep 28, 2017	30.70	31.28	30.70	31.13
4841	NYSE	GIL	Wed, Sep 27, 2017	30.85	30.89	30.55	30.76
4840	NYSE	GIL	Tue, Sep 26, 2017	30.76	31.01	30.53	30.79
4839	NYSE	GIL	Mon, Sep 25, 2017	30.60	30.83	30.50	30.55
4838	NYSE	GIL	Fri, Sep 22, 2017	30.96	31.14	30.58	30.73
4837	NYSE	GIL	Thu, Sep 21, 2017	30.84	31.08	30.65	30.99
4836	NYSE	GIL	Wed, Sep 20, 2017	30.93	31.14	30.65	30.80
4835	NYSE	GIL	Tue, Sep 19, 2017	30.76	31.03	30.73	30.94
4834	NYSE	GIL	Mon, Sep 18, 2017	30.76	30.95	30.67	30.75
4833	NYSE	GIL	Fri, Sep 15, 2017	30.44	30.91	30.44	30.75
4832	NYSE	GIL	Thu, Sep 14, 2017	30.97	30.97	30.26	30.39
4831	NYSE	GIL	Wed, Sep 13, 2017	31.49	31.49	30.85	30.99
4830	NYSE	GIL	Tue, Sep 12, 2017	31.73	31.73	31.19	31.35
4829	NYSE	GIL	Mon, Sep 11, 2017	31.59	31.87	31.41	31.60
4828	NYSE	GIL	Fri, Sep 8, 2017	31.45	31.54	31.28	31.40
4827	NYSE	GIL	Thu, Sep 7, 2017	31.59	31.72	31.32	31.47
4826	NYSE	GIL	Wed, Sep 6, 2017	31.03	31.77	31.01	31.52
4825	NYSE	GIL	Tue, Sep 5, 2017	31.57	31.57	30.93	31.08
4824	NYSE	GIL	Fri, Sep 1, 2017	31.45	31.62	31.29	31.54
4823	NYSE	GIL	Thu, Aug 31, 2017	31.01	31.46	31.00	31.30
4822	NYSE	GIL	Wed, Aug 30, 2017	30.79	31.15	30.66	30.95
4821	NYSE	GIL	Tue, Aug 29, 2017	30.69	30.94	30.48	30.83
4820	NYSE	GIL	Mon, Aug 28, 2017	30.89	31.00	30.58	30.92
4819	NYSE	GIL	Fri, Aug 25, 2017	30.68	31.07	30.61	30.84
4818	NYSE	GIL	Thu, Aug 24, 2017	30.54	30.84	30.39	30.60
4817	NYSE	GIL	Wed, Aug 23, 2017	30.21	30.56	30.09	30.32
4816	NYSE	GIL	Tue, Aug 22, 2017	30.13	30.42	30.00	30.32
4815	NYSE	GIL	Mon, Aug 21, 2017	29.83	30.05	29.65	30.00
4814	NYSE	GIL	Fri, Aug 18, 2017	30.22	30.31	29.83	29.87
4813	NYSE	GIL	Thu, Aug 17, 2017	30.52	30.74	30.27	30.27
4812	NYSE	GIL	Wed, Aug 16, 2017	30.42	30.83	30.42	30.60
4811	NYSE	GIL	Tue, Aug 15, 2017	30.42	30.46	30.06	30.40
4810	NYSE	GIL	Mon, Aug 14, 2017	30.33	30.67	30.32	30.37
4809	NYSE	GIL	Fri, Aug 11, 2017	29.86	30.37	29.70	30.13
4808	NYSE	GIL	Thu, Aug 10, 2017	30.54	30.60	30.15	30.17
4807	NYSE	GIL	Wed, Aug 9, 2017	30.71	31.07	30.58	30.59
4806	NYSE	GIL	Tue, Aug 8, 2017	30.40	31.14	30.20	31.00
4805	NYSE	GIL	Mon, Aug 7, 2017	30.11	30.43	29.96	30.27
4804	NYSE	GIL	Fri, Aug 4, 2017	29.73	30.13	29.64	29.99
4803	NYSE	GIL	Thu, Aug 3, 2017	30.65	30.93	29.48	30.04
4802	NYSE	GIL	Wed, Aug 2, 2017	30.02	30.27	29.90	30.03
4801	NYSE	GIL	Tue, Aug 1, 2017	30.32	30.44	29.82	30.01
4800	NYSE	GIL	Mon, Jul 31, 2017	30.27	30.27	29.94	30.13
4799	NYSE	GIL	Fri, Jul 28, 2017	30.25	30.32	29.98	30.15
4798	NYSE	GIL	Thu, Jul 27, 2017	30.73	30.74	30.02	30.18
4797	NYSE	GIL	Wed, Jul 26, 2017	30.52	30.82	30.32	30.72
4796	NYSE	GIL	Tue, Jul 25, 2017	30.36	30.49	30.20	30.45
4795	NYSE	GIL	Mon, Jul 24, 2017	30.33	30.37	30.01	30.21
4794	NYSE	GIL	Fri, Jul 21, 2017	30.31	30.36	29.94	30.34
4793	NYSE	GIL	Thu, Jul 20, 2017	30.22	30.54	30.22	30.35
4792	NYSE	GIL	Wed, Jul 19, 2017	30.12	30.22	29.98	30.20
4791	NYSE	GIL	Tue, Jul 18, 2017	30.08	30.24	29.88	30.02
4790	NYSE	GIL	Mon, Jul 17, 2017	30.15	30.27	29.96	30.04
4789	NYSE	GIL	Fri, Jul 14, 2017	29.98	30.26	29.95	30.19
4788	NYSE	GIL	Thu, Jul 13, 2017	30.26	30.27	29.72	29.88
4787	NYSE	GIL	Wed, Jul 12, 2017	30.33	30.59	30.31	30.52
4786	NYSE	GIL	Tue, Jul 11, 2017	30.35	30.42	30.02	30.25
4785	NYSE	GIL	Mon, Jul 10, 2017	30.78	31.02	30.67	30.90
4784	NYSE	GIL	Fri, Jul 7, 2017	30.40	30.83	30.31	30.83
4783	NYSE	GIL	Thu, Jul 6, 2017	30.64	30.65	30.28	30.29
4782	NYSE	GIL	Wed, Jul 5, 2017	30.66	30.89	30.27	30.83
4781	NYSE	GIL	Mon, Jul 3, 2017	30.88	30.93	30.71	30.84
4780	NYSE	GIL	Fri, Jun 30, 2017	30.53	30.90	30.35	30.73
4779	NYSE	GIL	Thu, Jun 29, 2017	30.77	30.81	30.37	30.69
4778	NYSE	GIL	Wed, Jun 28, 2017	31.22	31.46	30.49	30.70
4777	NYSE	GIL	Tue, Jun 27, 2017	31.72	31.72	31.39	31.44
4776	NYSE	GIL	Mon, Jun 26, 2017	31.60	31.83	31.49	31.74
4775	NYSE	GIL	Fri, Jun 23, 2017	31.16	31.51	30.99	31.40
4774	NYSE	GIL	Thu, Jun 22, 2017	31.12	31.36	31.05	31.32
4773	NYSE	GIL	Wed, Jun 21, 2017	30.59	31.19	30.57	31.09
4772	NYSE	GIL	Tue, Jun 20, 2017	30.90	30.91	30.61	30.67
4771	NYSE	GIL	Mon, Jun 19, 2017	30.51	30.95	30.48	30.90
4770	NYSE	GIL	Fri, Jun 16, 2017	30.66	30.71	30.31	30.55
4769	NYSE	GIL	Thu, Jun 15, 2017	30.49	30.93	30.34	30.77
4768	NYSE	GIL	Wed, Jun 14, 2017	30.85	30.86	30.49	30.76
4767	NYSE	GIL	Tue, Jun 13, 2017	30.70	30.85	30.62	30.68
4766	NYSE	GIL	Mon, Jun 12, 2017	30.36	30.67	30.30	30.51
4765	NYSE	GIL	Fri, Jun 9, 2017	30.17	30.48	30.01	30.36
4764	NYSE	GIL	Thu, Jun 8, 2017	30.02	30.16	29.90	30.10
4763	NYSE	GIL	Wed, Jun 7, 2017	30.00	30.17	29.87	29.88
4762	NYSE	GIL	Tue, Jun 6, 2017	29.78	30.00	29.60	29.94
4761	NYSE	GIL	Mon, Jun 5, 2017	29.63	29.98	29.53	29.85
4760	NYSE	GIL	Fri, Jun 2, 2017	29.52	29.70	29.40	29.64
4759	NYSE	GIL	Thu, Jun 1, 2017	28.98	29.37	28.81	29.37
4758	NYSE	GIL	Wed, May 31, 2017	28.65	29.00	28.41	28.94
4757	NYSE	GIL	Tue, May 30, 2017	28.51	28.68	28.39	28.60
4756	NYSE	GIL	Fri, May 26, 2017	28.50	28.75	28.33	28.58
4755	NYSE	GIL	Thu, May 25, 2017	28.19	28.46	28.01	28.37
4754	NYSE	GIL	Wed, May 24, 2017	28.10	28.13	27.56	27.98
4753	NYSE	GIL	Tue, May 23, 2017	28.22	28.35	27.97	28.01
4752	NYSE	GIL	Mon, May 22, 2017	27.85	28.07	27.81	28.01
4751	NYSE	GIL	Fri, May 19, 2017	27.42	27.90	27.25	27.77
4750	NYSE	GIL	Thu, May 18, 2017	27.29	27.45	27.08	27.32
4749	NYSE	GIL	Wed, May 17, 2017	27.60	27.64	27.13	27.24
4748	NYSE	GIL	Tue, May 16, 2017	28.27	28.33	27.69	27.76
4747	NYSE	GIL	Mon, May 15, 2017	28.22	28.60	28.11	28.30
4746	NYSE	GIL	Fri, May 12, 2017	28.45	28.59	27.91	27.95
4745	NYSE	GIL	Thu, May 11, 2017	28.80	28.83	28.29	28.53
4744	NYSE	GIL	Wed, May 10, 2017	28.57	29.05	28.47	28.97
4743	NYSE	GIL	Tue, May 9, 2017	28.60	28.71	28.39	28.55
4742	NYSE	GIL	Mon, May 8, 2017	28.73	28.80	28.53	28.58
4741	NYSE	GIL	Fri, May 5, 2017	28.62	28.75	28.39	28.71
4740	NYSE	GIL	Thu, May 4, 2017	28.41	29.24	28.06	28.52
4739	NYSE	GIL	Wed, May 3, 2017	28.22	28.27	27.54	27.57
4738	NYSE	GIL	Tue, May 2, 2017	28.17	28.27	28.07	28.21
4737	NYSE	GIL	Mon, May 1, 2017	28.14	28.46	28.00	28.13
4736	NYSE	GIL	Fri, Apr 28, 2017	28.08	28.11	27.76	28.04
4735	NYSE	GIL	Thu, Apr 27, 2017	27.97	28.11	27.68	28.09
4734	NYSE	GIL	Wed, Apr 26, 2017	28.02	28.02	27.61	27.73
4733	NYSE	GIL	Tue, Apr 25, 2017	27.99	28.14	27.84	27.85
4732	NYSE	GIL	Mon, Apr 24, 2017	27.96	28.15	27.79	28.00
4731	NYSE	GIL	Fri, Apr 21, 2017	27.75	27.90	27.54	27.67
4730	NYSE	GIL	Thu, Apr 20, 2017	27.60	27.97	27.48	27.76
4729	NYSE	GIL	Wed, Apr 19, 2017	27.49	27.60	27.41	27.51
4728	NYSE	GIL	Tue, Apr 18, 2017	27.32	27.59	27.31	27.56
4727	NYSE	GIL	Mon, Apr 17, 2017	27.05	27.62	27.01	27.49
4726	NYSE	GIL	Thu, Apr 13, 2017	27.13	27.22	26.97	26.99
4725	NYSE	GIL	Wed, Apr 12, 2017	27.11	27.33	26.92	26.94
4724	NYSE	GIL	Tue, Apr 11, 2017	26.76	27.09	26.68	27.09
4723	NYSE	GIL	Mon, Apr 10, 2017	26.52	26.91	26.42	26.77
4722	NYSE	GIL	Fri, Apr 7, 2017	26.54	26.63	26.28	26.45
4721	NYSE	GIL	Thu, Apr 6, 2017	26.45	26.77	26.43	26.48
4720	NYSE	GIL	Wed, Apr 5, 2017	26.21	26.76	26.19	26.39
4719	NYSE	GIL	Tue, Apr 4, 2017	26.45	26.45	26.09	26.14
4718	NYSE	GIL	Mon, Apr 3, 2017	27.11	27.20	26.42	26.51
4717	NYSE	GIL	Fri, Mar 31, 2017	26.78	27.19	26.75	27.04
4716	NYSE	GIL	Thu, Mar 30, 2017	26.72	27.04	26.72	26.83
4715	NYSE	GIL	Wed, Mar 29, 2017	26.49	26.90	26.39	26.80
4714	NYSE	GIL	Tue, Mar 28, 2017	26.34	26.65	26.25	26.56
4713	NYSE	GIL	Mon, Mar 27, 2017	25.93	26.36	25.85	26.35
4712	NYSE	GIL	Fri, Mar 24, 2017	25.93	26.30	25.84	26.16
4711	NYSE	GIL	Thu, Mar 23, 2017	25.52	26.08	25.52	25.82
4710	NYSE	GIL	Wed, Mar 22, 2017	25.64	25.64	25.38	25.59
4709	NYSE	GIL	Tue, Mar 21, 2017	26.40	26.41	25.63	25.75
4708	NYSE	GIL	Mon, Mar 20, 2017	26.37	26.46	26.20	26.27
4707	NYSE	GIL	Fri, Mar 17, 2017	26.36	26.48	26.26	26.39
4706	NYSE	GIL	Thu, Mar 16, 2017	26.39	26.55	26.36	26.36
4705	NYSE	GIL	Wed, Mar 15, 2017	25.98	26.48	25.94	26.42
4704	NYSE	GIL	Tue, Mar 14, 2017	25.52	25.92	25.50	25.90
4703	NYSE	GIL	Mon, Mar 13, 2017	25.71	25.77	25.53	25.56
4702	NYSE	GIL	Fri, Mar 10, 2017	25.62	25.81	25.57	25.68
4701	NYSE	GIL	Thu, Mar 9, 2017	25.50	25.74	25.42	25.50
4700	NYSE	GIL	Wed, Mar 8, 2017	25.57	25.72	25.42	25.43
4699	NYSE	GIL	Tue, Mar 7, 2017	25.79	25.88	25.62	25.63
4698	NYSE	GIL	Mon, Mar 6, 2017	25.87	25.87	25.68	25.72
4697	NYSE	GIL	Fri, Mar 3, 2017	25.81	25.87	25.54	25.86
4696	NYSE	GIL	Thu, Mar 2, 2017	26.03	26.05	25.75	25.77
4695	NYSE	GIL	Wed, Mar 1, 2017	25.57	26.06	25.43	26.05
4694	NYSE	GIL	Tue, Feb 28, 2017	25.08	25.44	25.08	25.38
4693	NYSE	GIL	Mon, Feb 27, 2017	25.65	25.72	25.05	25.23
4692	NYSE	GIL	Fri, Feb 24, 2017	25.22	25.90	24.99	25.58
4691	NYSE	GIL	Thu, Feb 23, 2017	25.60	26.40	25.06	25.19
4690	NYSE	GIL	Wed, Feb 22, 2017	25.17	25.17	24.67	24.76
4689	NYSE	GIL	Tue, Feb 21, 2017	25.10	25.15	24.70	25.13
4688	NYSE	GIL	Fri, Feb 17, 2017	24.72	25.03	24.70	25.03
4687	NYSE	GIL	Thu, Feb 16, 2017	25.09	25.18	24.79	24.84
4686	NYSE	GIL	Wed, Feb 15, 2017	25.08	25.20	24.98	25.03
4685	NYSE	GIL	Tue, Feb 14, 2017	24.96	25.14	24.91	25.13
4684	NYSE	GIL	Mon, Feb 13, 2017	25.02	25.13	24.90	25.00
4683	NYSE	GIL	Fri, Feb 10, 2017	24.80	25.25	24.80	25.05
4682	NYSE	GIL	Thu, Feb 9, 2017	24.10	24.79	24.03	24.67
4681	NYSE	GIL	Wed, Feb 8, 2017	23.71	24.10	23.55	24.07
4680	NYSE	GIL	Tue, Feb 7, 2017	23.74	23.97	23.71	23.78
4679	NYSE	GIL	Mon, Feb 6, 2017	23.79	23.99	23.68	23.90
4678	NYSE	GIL	Fri, Feb 3, 2017	24.87	25.18	23.78	23.91
4677	NYSE	GIL	Thu, Feb 2, 2017	25.99	26.15	25.29	25.40
4676	NYSE	GIL	Wed, Feb 1, 2017	26.14	26.15	25.87	26.07
4675	NYSE	GIL	Tue, Jan 31, 2017	25.47	26.22	25.38	26.17
4674	NYSE	GIL	Mon, Jan 30, 2017	25.46	25.84	25.18	25.76
4673	NYSE	GIL	Fri, Jan 27, 2017	25.65	25.68	25.45	25.54
4672	NYSE	GIL	Thu, Jan 26, 2017	25.81	26.06	25.60	25.64
4671	NYSE	GIL	Wed, Jan 25, 2017	25.28	25.94	25.19	25.88
4670	NYSE	GIL	Tue, Jan 24, 2017	25.19	25.22	25.02	25.10
4669	NYSE	GIL	Mon, Jan 23, 2017	25.08	25.10	24.83	25.05
4668	NYSE	GIL	Fri, Jan 20, 2017	24.92	25.22	24.90	25.08
4667	NYSE	GIL	Thu, Jan 19, 2017	25.28	25.49	24.87	24.92
4666	NYSE	GIL	Wed, Jan 18, 2017	25.14	25.65	25.08	25.27
4665	NYSE	GIL	Tue, Jan 17, 2017	24.80	25.16	24.79	25.11
4664	NYSE	GIL	Fri, Jan 13, 2017	24.95	25.00	24.77	24.80
4663	NYSE	GIL	Thu, Jan 12, 2017	25.04	25.09	24.85	24.91
4662	NYSE	GIL	Wed, Jan 11, 2017	25.57	25.58	24.87	25.00
4661	NYSE	GIL	Tue, Jan 10, 2017	25.80	26.23	25.62	25.64
4660	NYSE	GIL	Mon, Jan 9, 2017	25.45	25.48	25.17	25.26
4659	NYSE	GIL	Fri, Jan 6, 2017	25.69	25.78	25.40	25.41
4658	NYSE	GIL	Thu, Jan 5, 2017	25.59	25.81	25.38	25.68
4657	NYSE	GIL	Wed, Jan 4, 2017	25.48	26.01	25.48	25.80
4656	NYSE	GIL	Tue, Jan 3, 2017	25.38	25.60	25.30	25.36
4655	NYSE	GIL	Fri, Dec 30, 2016	25.51	25.66	25.31	25.37
4654	NYSE	GIL	Thu, Dec 29, 2016	25.55	25.66	25.41	25.54
4653	NYSE	GIL	Wed, Dec 28, 2016	25.53	25.63	25.39	25.45
4652	NYSE	GIL	Tue, Dec 27, 2016	25.67	25.78	25.49	25.62
4651	NYSE	GIL	Fri, Dec 23, 2016	25.83	25.94	25.54	25.55
4650	NYSE	GIL	Thu, Dec 22, 2016	26.49	26.49	25.85	25.92
4649	NYSE	GIL	Wed, Dec 21, 2016	26.37	26.50	26.16	26.45
4648	NYSE	GIL	Tue, Dec 20, 2016	26.35	26.59	26.24	26.28
4647	NYSE	GIL	Mon, Dec 19, 2016	27.93	27.93	26.30	26.30
4646	NYSE	GIL	Fri, Dec 16, 2016	27.64	27.97	27.56	27.83
4645	NYSE	GIL	Thu, Dec 15, 2016	27.53	27.59	27.35	27.56
4644	NYSE	GIL	Wed, Dec 14, 2016	27.89	28.07	27.54	27.62
4643	NYSE	GIL	Tue, Dec 13, 2016	28.02	28.15	27.93	27.94
4642	NYSE	GIL	Mon, Dec 12, 2016	28.00	28.08	27.67	27.96
4641	NYSE	GIL	Fri, Dec 9, 2016	27.67	27.95	27.67	27.92
4640	NYSE	GIL	Thu, Dec 8, 2016	27.74	27.82	27.56	27.68
4639	NYSE	GIL	Wed, Dec 7, 2016	27.18	27.77	27.18	27.66
4638	NYSE	GIL	Tue, Dec 6, 2016	26.96	27.31	26.87	27.29
4637	NYSE	GIL	Mon, Dec 5, 2016	27.67	27.71	26.98	26.98
4636	NYSE	GIL	Fri, Dec 2, 2016	27.20	27.86	27.20	27.47
4635	NYSE	GIL	Thu, Dec 1, 2016	27.16	27.49	27.13	27.26
4634	NYSE	GIL	Wed, Nov 30, 2016	27.70	27.96	27.18	27.19
4633	NYSE	GIL	Tue, Nov 29, 2016	27.60	27.84	27.53	27.74
4632	NYSE	GIL	Mon, Nov 28, 2016	27.44	27.82	27.40	27.73
4631	NYSE	GIL	Fri, Nov 25, 2016	27.33	27.53	27.10	27.38
4630	NYSE	GIL	Wed, Nov 23, 2016	26.97	27.49	26.96	27.35
4629	NYSE	GIL	Tue, Nov 22, 2016	26.72	27.14	26.72	27.14
4628	NYSE	GIL	Mon, Nov 21, 2016	26.53	26.72	26.42	26.72
4627	NYSE	GIL	Fri, Nov 18, 2016	26.43	26.55	26.24	26.31
4626	NYSE	GIL	Thu, Nov 17, 2016	26.51	26.66	26.37	26.47
4625	NYSE	GIL	Wed, Nov 16, 2016	26.52	26.77	26.33	26.40
4624	NYSE	GIL	Tue, Nov 15, 2016	26.55	26.77	26.04	26.66
4623	NYSE	GIL	Mon, Nov 14, 2016	25.41	26.50	25.34	26.45
4622	NYSE	GIL	Fri, Nov 11, 2016	25.09	25.34	24.93	25.18
4621	NYSE	GIL	Thu, Nov 10, 2016	25.38	25.79	25.19	25.24
4620	NYSE	GIL	Wed, Nov 9, 2016	25.37	25.49	24.99	25.38
4619	NYSE	GIL	Tue, Nov 8, 2016	25.37	26.08	25.29	25.85
4618	NYSE	GIL	Mon, Nov 7, 2016	24.87	25.40	24.80	25.40
4617	NYSE	GIL	Fri, Nov 4, 2016	24.90	25.10	24.61	24.62
4616	NYSE	GIL	Thu, Nov 3, 2016	24.85	26.51	24.80	24.99
4615	NYSE	GIL	Wed, Nov 2, 2016	25.34	25.42	24.97	25.14
4614	NYSE	GIL	Tue, Nov 1, 2016	25.80	25.80	25.24	25.39
4613	NYSE	GIL	Mon, Oct 31, 2016	25.68	25.86	25.56	25.67
4612	NYSE	GIL	Fri, Oct 28, 2016	25.80	26.17	25.59	25.72
4611	NYSE	GIL	Thu, Oct 27, 2016	25.82	25.89	25.62	25.65
4610	NYSE	GIL	Wed, Oct 26, 2016	25.71	26.13	25.68	25.69
4609	NYSE	GIL	Tue, Oct 25, 2016	26.02	26.47	25.71	25.75
4608	NYSE	GIL	Mon, Oct 24, 2016	26.39	26.57	26.29	26.40
4607	NYSE	GIL	Fri, Oct 21, 2016	26.00	26.52	25.92	26.37
4606	NYSE	GIL	Thu, Oct 20, 2016	26.91	26.91	26.12	26.20
4605	NYSE	GIL	Wed, Oct 19, 2016	27.18	27.40	27.04	27.07
4604	NYSE	GIL	Tue, Oct 18, 2016	27.19	27.36	27.01	27.16
4603	NYSE	GIL	Mon, Oct 17, 2016	27.13	27.25	26.91	26.93
4602	NYSE	GIL	Fri, Oct 14, 2016	27.47	27.58	27.04	27.11
4601	NYSE	GIL	Thu, Oct 13, 2016	27.30	27.56	27.02	27.28
4600	NYSE	GIL	Wed, Oct 12, 2016	27.32	27.62	27.18	27.55
4599	NYSE	GIL	Tue, Oct 11, 2016	27.54	27.60	27.16	27.38
4598	NYSE	GIL	Mon, Oct 10, 2016	27.65	27.73	27.47	27.47
4597	NYSE	GIL	Fri, Oct 7, 2016	27.74	27.74	27.24	27.48
4596	NYSE	GIL	Thu, Oct 6, 2016	27.44	27.72	27.33	27.71
4595	NYSE	GIL	Wed, Oct 5, 2016	27.34	27.70	27.33	27.55
4594	NYSE	GIL	Tue, Oct 4, 2016	27.80	27.84	27.13	27.24
4593	NYSE	GIL	Mon, Oct 3, 2016	27.85	27.98	27.62	27.78
4592	NYSE	GIL	Fri, Sep 30, 2016	28.02	28.24	27.92	27.95
4591	NYSE	GIL	Thu, Sep 29, 2016	28.23	28.49	27.75	27.75
4590	NYSE	GIL	Wed, Sep 28, 2016	28.23	28.41	27.89	28.32
4589	NYSE	GIL	Tue, Sep 27, 2016	27.82	28.22	27.74	28.17
4588	NYSE	GIL	Mon, Sep 26, 2016	28.12	28.15	27.83	27.93
4587	NYSE	GIL	Fri, Sep 23, 2016	28.29	28.48	28.17	28.31
4586	NYSE	GIL	Thu, Sep 22, 2016	28.09	28.49	28.02	28.39
4585	NYSE	GIL	Wed, Sep 21, 2016	27.39	27.85	27.22	27.85
4584	NYSE	GIL	Tue, Sep 20, 2016	27.67	27.67	27.26	27.32
4583	NYSE	GIL	Mon, Sep 19, 2016	27.54	27.91	27.54	27.59
4582	NYSE	GIL	Fri, Sep 16, 2016	27.69	27.69	27.41	27.48
4581	NYSE	GIL	Thu, Sep 15, 2016	27.80	28.16	27.80	27.95
4580	NYSE	GIL	Wed, Sep 14, 2016	28.30	28.30	27.96	27.97
4579	NYSE	GIL	Tue, Sep 13, 2016	28.91	29.01	28.17	28.23
4578	NYSE	GIL	Mon, Sep 12, 2016	28.98	29.39	28.93	29.32
4577	NYSE	GIL	Fri, Sep 9, 2016	29.64	29.64	29.12	29.16
4576	NYSE	GIL	Thu, Sep 8, 2016	29.91	30.01	29.81	29.94
4575	NYSE	GIL	Wed, Sep 7, 2016	30.01	30.16	29.90	30.08
4574	NYSE	GIL	Tue, Sep 6, 2016	29.75	30.06	29.62	30.01
4573	NYSE	GIL	Fri, Sep 2, 2016	29.57	29.93	29.56	29.72
4572	NYSE	GIL	Thu, Sep 1, 2016	29.41	29.70	29.27	29.38
4571	NYSE	GIL	Wed, Aug 31, 2016	29.59	29.59	29.17	29.48
4570	NYSE	GIL	Tue, Aug 30, 2016	29.75	29.81	29.46	29.56
4569	NYSE	GIL	Mon, Aug 29, 2016	29.77	29.94	29.72	29.89
4568	NYSE	GIL	Fri, Aug 26, 2016	29.76	30.21	29.63	29.79
4567	NYSE	GIL	Thu, Aug 25, 2016	29.94	30.12	29.77	29.79
4566	NYSE	GIL	Wed, Aug 24, 2016	29.99	30.15	29.92	30.09
4565	NYSE	GIL	Tue, Aug 23, 2016	30.04	30.12	29.90	30.01
4564	NYSE	GIL	Mon, Aug 22, 2016	30.10	30.20	29.92	29.98
4563	NYSE	GIL	Fri, Aug 19, 2016	29.74	30.27	29.65	30.26
4562	NYSE	GIL	Thu, Aug 18, 2016	29.21	30.01	29.14	29.88
4561	NYSE	GIL	Wed, Aug 17, 2016	29.29	29.38	29.11	29.24
4560	NYSE	GIL	Tue, Aug 16, 2016	29.60	29.72	29.33	29.35
4559	NYSE	GIL	Mon, Aug 15, 2016	29.81	29.91	29.64	29.71
4558	NYSE	GIL	Fri, Aug 12, 2016	29.97	30.28	29.54	29.70
4557	NYSE	GIL	Thu, Aug 11, 2016	29.44	30.08	29.27	30.07
4556	NYSE	GIL	Wed, Aug 10, 2016	29.25	29.63	29.00	29.17
4555	NYSE	GIL	Tue, Aug 9, 2016	29.25	29.47	29.10	29.18
4554	NYSE	GIL	Mon, Aug 8, 2016	29.19	29.35	29.01	29.26
4553	NYSE	GIL	Fri, Aug 5, 2016	29.20	29.43	28.97	29.12
4552	NYSE	GIL	Thu, Aug 4, 2016	29.19	29.52	29.15	29.33
4551	NYSE	GIL	Wed, Aug 3, 2016	28.88	29.27	28.71	29.23
4550	NYSE	GIL	Tue, Aug 2, 2016	29.16	29.42	29.07	29.13
4549	NYSE	GIL	Mon, Aug 1, 2016	29.31	29.54	29.01	29.19
4548	NYSE	GIL	Fri, Jul 29, 2016	29.37	29.54	29.01	29.31
4547	NYSE	GIL	Thu, Jul 28, 2016	29.15	29.48	29.10	29.46
4546	NYSE	GIL	Wed, Jul 27, 2016	29.97	30.17	28.96	29.19
4545	NYSE	GIL	Tue, Jul 26, 2016	31.03	31.42	30.84	31.01
4544	NYSE	GIL	Mon, Jul 25, 2016	31.25	31.31	30.90	31.09
4543	NYSE	GIL	Fri, Jul 22, 2016	31.46	31.46	31.20	31.39
4542	NYSE	GIL	Thu, Jul 21, 2016	31.45	31.63	31.34	31.36
4541	NYSE	GIL	Wed, Jul 20, 2016	31.43	31.65	31.34	31.46
4540	NYSE	GIL	Tue, Jul 19, 2016	31.20	31.46	31.05	31.42
4539	NYSE	GIL	Mon, Jul 18, 2016	31.97	32.20	31.26	31.40
4538	NYSE	GIL	Fri, Jul 15, 2016	31.68	31.86	31.50	31.53
4537	NYSE	GIL	Thu, Jul 14, 2016	31.43	31.74	31.26	31.62
4536	NYSE	GIL	Wed, Jul 13, 2016	30.96	31.27	30.77	31.12
4535	NYSE	GIL	Tue, Jul 12, 2016	30.33	31.13	30.33	30.92
4534	NYSE	GIL	Mon, Jul 11, 2016	30.06	30.39	30.05	30.11
4533	NYSE	GIL	Fri, Jul 8, 2016	29.71	30.26	29.71	30.00
4532	NYSE	GIL	Thu, Jul 7, 2016	29.62	29.99	29.45	29.48
4531	NYSE	GIL	Wed, Jul 6, 2016	29.45	29.64	29.29	29.64
4530	NYSE	GIL	Tue, Jul 5, 2016	29.64	29.76	29.39	29.45
4529	NYSE	GIL	Fri, Jul 1, 2016	29.35	30.05	29.35	29.97
4528	NYSE	GIL	Thu, Jun 30, 2016	29.34	29.60	28.89	29.33
4527	NYSE	GIL	Wed, Jun 29, 2016	28.32	28.91	28.18	28.78
4526	NYSE	GIL	Tue, Jun 28, 2016	27.37	28.05	27.16	28.01
4525	NYSE	GIL	Mon, Jun 27, 2016	27.21	27.35	26.90	27.13
4524	NYSE	GIL	Fri, Jun 24, 2016	27.73	28.16	27.51	27.54
4523	NYSE	GIL	Thu, Jun 23, 2016	28.98	29.05	28.82	28.96
4522	NYSE	GIL	Wed, Jun 22, 2016	28.85	28.99	28.64	28.67
4521	NYSE	GIL	Tue, Jun 21, 2016	29.10	29.14	28.78	28.82
4520	NYSE	GIL	Mon, Jun 20, 2016	29.04	29.45	28.96	29.09
4519	NYSE	GIL	Fri, Jun 17, 2016	28.70	28.87	28.47	28.81
4518	NYSE	GIL	Thu, Jun 16, 2016	28.64	28.71	28.26	28.64
4517	NYSE	GIL	Wed, Jun 15, 2016	29.00	29.15	28.83	28.89
4516	NYSE	GIL	Tue, Jun 14, 2016	28.96	29.24	28.83	28.93
4515	NYSE	GIL	Mon, Jun 13, 2016	29.47	29.78	29.00	29.04
4514	NYSE	GIL	Fri, Jun 10, 2016	29.89	30.04	29.58	29.69
4513	NYSE	GIL	Thu, Jun 9, 2016	30.19	30.30	30.02	30.24
4512	NYSE	GIL	Wed, Jun 8, 2016	30.66	30.86	30.24	30.36
4511	NYSE	GIL	Tue, Jun 7, 2016	30.16	30.62	30.09	30.53
4510	NYSE	GIL	Mon, Jun 6, 2016	30.16	30.36	30.09	30.21
4509	NYSE	GIL	Fri, Jun 3, 2016	30.08	30.28	29.89	30.10
4508	NYSE	GIL	Thu, Jun 2, 2016	29.98	30.23	29.86	29.99
4507	NYSE	GIL	Wed, Jun 1, 2016	29.67	30.05	29.63	30.00
4506	NYSE	GIL	Tue, May 31, 2016	30.15	30.15	29.61	29.83
4505	NYSE	GIL	Fri, May 27, 2016	29.73	30.43	29.73	30.28
4504	NYSE	GIL	Thu, May 26, 2016	29.87	30.05	29.67	29.77
4503	NYSE	GIL	Wed, May 25, 2016	29.40	29.90	29.32	29.62
4502	NYSE	GIL	Tue, May 24, 2016	29.01	29.37	29.01	29.35
4501	NYSE	GIL	Mon, May 23, 2016	29.13	29.33	28.97	28.98
4500	NYSE	GIL	Fri, May 20, 2016	28.84	29.26	28.78	29.10
4499	NYSE	GIL	Thu, May 19, 2016	29.01	29.18	28.31	28.75
4498	NYSE	GIL	Wed, May 18, 2016	28.94	29.42	28.75	29.13
4497	NYSE	GIL	Tue, May 17, 2016	29.05	29.17	28.80	29.06
4496	NYSE	GIL	Mon, May 16, 2016	29.35	29.41	28.84	29.19
4495	NYSE	GIL	Fri, May 13, 2016	29.60	29.62	29.13	29.33
4494	NYSE	GIL	Thu, May 12, 2016	29.93	29.99	29.43	29.75
4493	NYSE	GIL	Wed, May 11, 2016	30.46	30.56	29.66	29.66
4492	NYSE	GIL	Tue, May 10, 2016	29.99	30.63	29.99	30.58
4491	NYSE	GIL	Mon, May 9, 2016	30.15	30.18	29.77	29.91
4490	NYSE	GIL	Fri, May 6, 2016	30.74	30.89	29.81	30.16
4489	NYSE	GIL	Thu, May 5, 2016	31.03	31.98	30.69	30.89
4488	NYSE	GIL	Wed, May 4, 2016	30.81	30.81	29.73	30.19
4487	NYSE	GIL	Tue, May 3, 2016	30.98	31.34	30.68	30.95
4486	NYSE	GIL	Mon, May 2, 2016	31.20	31.41	30.88	31.27
4485	NYSE	GIL	Fri, Apr 29, 2016	31.04	31.25	30.57	31.06
4484	NYSE	GIL	Thu, Apr 28, 2016	31.43	31.66	30.93	30.96
4483	NYSE	GIL	Wed, Apr 27, 2016	31.53	31.70	31.10	31.48
4482	NYSE	GIL	Tue, Apr 26, 2016	31.07	31.84	31.07	31.56
4481	NYSE	GIL	Mon, Apr 25, 2016	30.55	30.98	30.23	30.98
4480	NYSE	GIL	Fri, Apr 22, 2016	30.83	31.17	30.45	30.61
4479	NYSE	GIL	Thu, Apr 21, 2016	30.65	31.23	30.57	30.64
4478	NYSE	GIL	Wed, Apr 20, 2016	30.63	30.97	30.35	30.50
4477	NYSE	GIL	Tue, Apr 19, 2016	30.68	30.91	30.38	30.66
4476	NYSE	GIL	Mon, Apr 18, 2016	30.37	30.77	30.29	30.49
4475	NYSE	GIL	Fri, Apr 15, 2016	30.25	30.65	30.17	30.52
4474	NYSE	GIL	Thu, Apr 14, 2016	30.26	30.60	30.16	30.37
4473	NYSE	GIL	Wed, Apr 13, 2016	30.26	30.46	29.95	30.26
4472	NYSE	GIL	Tue, Apr 12, 2016	29.90	30.45	29.88	30.02
4471	NYSE	GIL	Mon, Apr 11, 2016	29.86	30.21	29.74	29.95
4470	NYSE	GIL	Fri, Apr 8, 2016	30.27	30.44	29.49	29.61
4469	NYSE	GIL	Thu, Apr 7, 2016	30.16	30.53	29.83	30.00
4468	NYSE	GIL	Wed, Apr 6, 2016	30.05	30.60	29.90	30.43
4467	NYSE	GIL	Tue, Apr 5, 2016	30.37	30.37	30.37	29.96
4466	NYSE	GIL	Mon, Apr 4, 2016	30.94	30.94	30.30	30.37
4465	NYSE	GIL	Fri, Apr 1, 2016	30.11	31.08	30.06	30.92
4464	NYSE	GIL	Thu, Mar 31, 2016	30.09	30.67	30.09	30.51
4463	NYSE	GIL	Wed, Mar 30, 2016	30.21	30.51	30.05	30.11
4462	NYSE	GIL	Tue, Mar 29, 2016	29.53	30.02	29.50	29.96
4461	NYSE	GIL	Mon, Mar 28, 2016	29.51	29.64	29.29	29.60
4460	NYSE	GIL	Thu, Mar 24, 2016	29.78	29.78	29.78	29.42
4459	NYSE	GIL	Wed, Mar 23, 2016	29.81	30.16	29.54	29.78
4458	NYSE	GIL	Tue, Mar 22, 2016	30.01	30.14	29.77	29.90
4457	NYSE	GIL	Mon, Mar 21, 2016	29.83	30.29	29.83	30.24
4456	NYSE	GIL	Fri, Mar 18, 2016	29.71	30.20	29.63	29.86
4455	NYSE	GIL	Thu, Mar 17, 2016	29.24	29.99	29.11	29.65
4454	NYSE	GIL	Wed, Mar 16, 2016	28.87	29.25	28.80	29.11
4453	NYSE	GIL	Tue, Mar 15, 2016	29.14	29.14	29.14	28.92
4452	NYSE	GIL	Mon, Mar 14, 2016	28.96	29.35	28.67	29.14
4451	NYSE	GIL	Fri, Mar 11, 2016	27.96	27.96	27.96	29.05
4450	NYSE	GIL	Thu, Mar 10, 2016	27.68	27.68	27.68	27.96
4449	NYSE	GIL	Wed, Mar 9, 2016	27.39	27.80	27.35	27.68
4448	NYSE	GIL	Tue, Mar 8, 2016	27.13	27.65	26.88	27.25
4447	NYSE	GIL	Mon, Mar 7, 2016	26.45	27.38	26.37	27.24
4446	NYSE	GIL	Fri, Mar 4, 2016	26.37	27.13	26.20	26.62
4445	NYSE	GIL	Thu, Mar 3, 2016	26.25	26.25	26.25	26.33
4444	NYSE	GIL	Wed, Mar 2, 2016	26.68	26.73	26.18	26.25
4443	NYSE	GIL	Tue, Mar 1, 2016	26.06	27.14	26.05	26.82
4442	NYSE	GIL	Mon, Feb 29, 2016	26.06	26.34	25.80	25.86
4441	NYSE	GIL	Fri, Feb 26, 2016	25.27	25.27	25.27	26.09
4440	NYSE	GIL	Thu, Feb 25, 2016	25.48	25.56	24.53	25.27
4439	NYSE	GIL	Wed, Feb 24, 2016	22.95	25.54	22.63	25.41
4438	NYSE	GIL	Tue, Feb 23, 2016	24.76	24.76	24.40	24.52
4437	NYSE	GIL	Mon, Feb 22, 2016	24.77	25.04	24.61	24.93
4436	NYSE	GIL	Fri, Feb 19, 2016	24.52	24.53	24.15	24.43
4435	NYSE	GIL	Thu, Feb 18, 2016	24.88	24.95	24.47	24.74
4434	NYSE	GIL	Wed, Feb 17, 2016	24.25	24.78	24.15	24.74
4433	NYSE	GIL	Tue, Feb 16, 2016	23.79	24.01	23.37	23.84
4432	NYSE	GIL	Fri, Feb 12, 2016	23.16	23.61	22.98	23.56
4431	NYSE	GIL	Thu, Feb 11, 2016	22.85	23.04	22.61	23.00
4430	NYSE	GIL	Wed, Feb 10, 2016	22.72	23.45	22.72	23.22
4429	NYSE	GIL	Tue, Feb 9, 2016	22.48	23.06	22.47	22.71
4428	NYSE	GIL	Mon, Feb 8, 2016	23.75	23.76	22.43	22.87
4427	NYSE	GIL	Fri, Feb 5, 2016	24.80	24.80	23.71	24.01
4426	NYSE	GIL	Thu, Feb 4, 2016	25.22	25.43	24.91	25.03
4425	NYSE	GIL	Wed, Feb 3, 2016	24.91	25.23	24.55	25.21
4424	NYSE	GIL	Tue, Feb 2, 2016	25.15	25.28	24.32	24.66
4423	NYSE	GIL	Mon, Feb 1, 2016	25.09	25.44	24.81	25.42
4422	NYSE	GIL	Fri, Jan 29, 2016	25.34	25.46	25.02	25.20
4421	NYSE	GIL	Thu, Jan 28, 2016	25.53	25.54	24.91	25.20
4420	NYSE	GIL	Wed, Jan 27, 2016	25.18	25.51	24.96	25.12
4419	NYSE	GIL	Tue, Jan 26, 2016	26.25	26.25	25.11	25.19
4418	NYSE	GIL	Mon, Jan 25, 2016	26.63	26.70	25.47	25.72
4417	NYSE	GIL	Fri, Jan 22, 2016	26.42	26.95	26.32	26.73
4416	NYSE	GIL	Thu, Jan 21, 2016	25.52	26.10	25.46	25.98
4415	NYSE	GIL	Wed, Jan 20, 2016	25.34	25.63	24.93	25.46
4414	NYSE	GIL	Tue, Jan 19, 2016	25.80	25.96	25.50	25.70
4413	NYSE	GIL	Fri, Jan 15, 2016	25.49	25.70	25.35	25.55
4412	NYSE	GIL	Thu, Jan 14, 2016	25.94	26.32	25.65	26.17
4411	NYSE	GIL	Wed, Jan 13, 2016	26.74	26.85	25.82	25.86
4410	NYSE	GIL	Tue, Jan 12, 2016	26.41	26.91	26.15	26.59
4409	NYSE	GIL	Mon, Jan 11, 2016	26.80	26.83	26.14	26.29
4408	NYSE	GIL	Fri, Jan 8, 2016	27.09	27.33	26.61	26.64
4407	NYSE	GIL	Thu, Jan 7, 2016	27.36	27.63	27.04	27.10
4406	NYSE	GIL	Wed, Jan 6, 2016	27.60	27.94	27.52	27.84
4405	NYSE	GIL	Tue, Jan 5, 2016	28.09	28.23	27.78	27.97
4404	NYSE	GIL	Mon, Jan 4, 2016	27.85	28.09	27.57	28.09
4403	NYSE	GIL	Thu, Dec 31, 2015	28.66	28.82	28.35	28.42
4402	NYSE	GIL	Wed, Dec 30, 2015	29.04	29.19	28.69	28.80
4401	NYSE	GIL	Tue, Dec 29, 2015	29.07	29.22	28.63	29.10
4400	NYSE	GIL	Mon, Dec 28, 2015	28.83	29.01	28.59	28.72
4399	NYSE	GIL	Thu, Dec 24, 2015	29.02	29.10	28.79	29.00
4398	NYSE	GIL	Wed, Dec 23, 2015	28.91	29.04	28.62	29.04
4397	NYSE	GIL	Tue, Dec 22, 2015	28.55	28.77	28.26	28.67
4396	NYSE	GIL	Mon, Dec 21, 2015	29.12	29.18	28.23	28.40
4395	NYSE	GIL	Fri, Dec 18, 2015	28.82	29.07	28.74	28.84
4394	NYSE	GIL	Thu, Dec 17, 2015	29.18	29.21	28.71	28.87
4393	NYSE	GIL	Wed, Dec 16, 2015	29.23	29.43	29.05	29.36
4392	NYSE	GIL	Tue, Dec 15, 2015	29.26	29.58	29.05	29.18
4391	NYSE	GIL	Mon, Dec 14, 2015	29.40	29.58	28.89	29.07
4390	NYSE	GIL	Fri, Dec 11, 2015	29.41	29.63	29.12	29.30
4389	NYSE	GIL	Thu, Dec 10, 2015	29.94	30.07	29.72	29.76
4388	NYSE	GIL	Wed, Dec 9, 2015	30.67	30.79	29.71	29.91
4387	NYSE	GIL	Tue, Dec 8, 2015	30.92	31.10	30.54	30.70
4386	NYSE	GIL	Mon, Dec 7, 2015	31.25	31.47	31.02	31.18
4385	NYSE	GIL	Fri, Dec 4, 2015	31.01	31.62	30.97	31.52
4384	NYSE	GIL	Thu, Dec 3, 2015	31.37	31.37	30.93	31.10
4383	NYSE	GIL	Wed, Dec 2, 2015	31.32	31.39	30.95	31.24
4382	NYSE	GIL	Tue, Dec 1, 2015	30.71	31.43	30.71	31.31
4381	NYSE	GIL	Mon, Nov 30, 2015	31.14	31.21	30.86	30.99
4380	NYSE	GIL	Fri, Nov 27, 2015	31.24	31.27	31.02	31.06
4379	NYSE	GIL	Wed, Nov 25, 2015	30.97	31.23	30.95	31.21
4378	NYSE	GIL	Tue, Nov 24, 2015	30.38	30.93	30.21	30.89
4377	NYSE	GIL	Mon, Nov 23, 2015	30.45	30.81	30.29	30.40
4376	NYSE	GIL	Fri, Nov 20, 2015	30.22	30.69	30.05	30.38
4375	NYSE	GIL	Thu, Nov 19, 2015	30.42	31.19	29.89	29.97
4374	NYSE	GIL	Wed, Nov 18, 2015	29.57	30.47	29.52	30.38
4373	NYSE	GIL	Tue, Nov 17, 2015	29.54	29.85	29.10	29.42
4372	NYSE	GIL	Mon, Nov 16, 2015	28.54	29.55	28.42	29.48
4371	NYSE	GIL	Fri, Nov 13, 2015	28.90	29.17	28.22	28.53
4370	NYSE	GIL	Thu, Nov 12, 2015	26.42	29.43	26.30	28.84
4369	NYSE	GIL	Wed, Nov 11, 2015	27.90	27.90	27.35	27.55
4368	NYSE	GIL	Tue, Nov 10, 2015	27.91	27.99	27.67	27.92
4367	NYSE	GIL	Mon, Nov 9, 2015	28.54	28.54	27.81	27.97
4366	NYSE	GIL	Fri, Nov 6, 2015	28.75	28.75	28.23	28.50
4365	NYSE	GIL	Thu, Nov 5, 2015	29.18	29.24	28.78	28.85
4364	NYSE	GIL	Wed, Nov 4, 2015	29.29	29.33	28.89	29.11
4363	NYSE	GIL	Tue, Nov 3, 2015	28.78	29.33	28.64	29.18
4362	NYSE	GIL	Mon, Nov 2, 2015	28.80	28.91	28.55	28.80
4361	NYSE	GIL	Fri, Oct 30, 2015	28.92	29.01	28.54	28.73
4360	NYSE	GIL	Thu, Oct 29, 2015	28.00	29.01	27.53	28.86
4359	NYSE	GIL	Wed, Oct 28, 2015	27.26	27.74	27.15	27.66
4358	NYSE	GIL	Tue, Oct 27, 2015	26.83	27.20	26.71	27.12
4357	NYSE	GIL	Mon, Oct 26, 2015	28.26	28.26	27.04	27.07
4356	NYSE	GIL	Fri, Oct 23, 2015	29.75	29.81	28.57	28.93
4355	NYSE	GIL	Thu, Oct 22, 2015	29.54	29.85	29.41	29.72
4354	NYSE	GIL	Wed, Oct 21, 2015	30.21	30.32	29.29	29.38
4353	NYSE	GIL	Tue, Oct 20, 2015	30.01	30.21	29.90	30.17
4352	NYSE	GIL	Mon, Oct 19, 2015	30.28	30.39	29.74	30.00
4351	NYSE	GIL	Fri, Oct 16, 2015	31.12	31.12	30.35	30.42
4350	NYSE	GIL	Thu, Oct 15, 2015	30.85	30.96	30.18	30.50
4349	NYSE	GIL	Wed, Oct 14, 2015	31.23	31.47	30.72	30.80
4348	NYSE	GIL	Tue, Oct 13, 2015	30.92	31.31	30.68	31.25
4347	NYSE	GIL	Mon, Oct 12, 2015	30.26	31.05	30.06	31.01
4346	NYSE	GIL	Fri, Oct 9, 2015	30.52	30.52	30.00	30.26
4345	NYSE	GIL	Thu, Oct 8, 2015	29.66	30.56	29.60	30.52
4344	NYSE	GIL	Wed, Oct 7, 2015	29.93	30.11	29.59	29.65
4343	NYSE	GIL	Tue, Oct 6, 2015	30.68	30.72	29.65	29.73
4342	NYSE	GIL	Mon, Oct 5, 2015	30.41	30.77	30.37	30.72
4341	NYSE	GIL	Fri, Oct 2, 2015	29.82	30.18	29.64	30.14
4340	NYSE	GIL	Thu, Oct 1, 2015	30.53	30.53	29.96	30.10
4339	NYSE	GIL	Wed, Sep 30, 2015	29.98	30.17	29.67	30.16
4338	NYSE	GIL	Tue, Sep 29, 2015	29.88	29.91	29.53	29.69
4337	NYSE	GIL	Mon, Sep 28, 2015	30.09	30.25	29.71	29.83
4336	NYSE	GIL	Fri, Sep 25, 2015	30.65	30.66	30.17	30.27
4335	NYSE	GIL	Thu, Sep 24, 2015	29.94	30.40	29.78	30.35
4334	NYSE	GIL	Wed, Sep 23, 2015	30.25	30.54	30.03	30.18
4333	NYSE	GIL	Tue, Sep 22, 2015	30.63	30.68	29.88	30.16
4332	NYSE	GIL	Mon, Sep 21, 2015	30.83	31.09	30.71	30.94
4331	NYSE	GIL	Fri, Sep 18, 2015	31.04	31.26	30.73	30.81
4330	NYSE	GIL	Thu, Sep 17, 2015	31.31	31.60	31.00	31.20
4329	NYSE	GIL	Wed, Sep 16, 2015	30.04	31.38	30.04	31.32
4328	NYSE	GIL	Tue, Sep 15, 2015	30.00	30.12	29.72	29.99
4327	NYSE	GIL	Mon, Sep 14, 2015	30.44	30.45	29.88	29.95
4326	NYSE	GIL	Fri, Sep 11, 2015	30.45	30.49	30.13	30.39
4325	NYSE	GIL	Thu, Sep 10, 2015	30.40	30.76	30.40	30.56
4324	NYSE	GIL	Wed, Sep 9, 2015	30.83	31.10	30.38	30.42
4323	NYSE	GIL	Tue, Sep 8, 2015	30.69	30.81	30.45	30.64
4322	NYSE	GIL	Fri, Sep 4, 2015	30.29	30.62	30.01	30.22
4321	NYSE	GIL	Thu, Sep 3, 2015	30.69	31.05	30.34	30.61
4320	NYSE	GIL	Wed, Sep 2, 2015	30.79	30.97	30.21	30.56
4319	NYSE	GIL	Tue, Sep 1, 2015	30.53	30.75	30.29	30.57
4318	NYSE	GIL	Mon, Aug 31, 2015	30.64	31.51	30.54	31.38
4317	NYSE	GIL	Fri, Aug 28, 2015	30.59	30.86	30.34	30.68
4316	NYSE	GIL	Thu, Aug 27, 2015	30.89	30.98	30.48	30.74
4315	NYSE	GIL	Wed, Aug 26, 2015	30.11	30.47	29.65	30.39
4314	NYSE	GIL	Tue, Aug 25, 2015	30.21	30.48	29.49	29.51
4313	NYSE	GIL	Mon, Aug 24, 2015	29.24	30.50	27.73	29.60
4312	NYSE	GIL	Fri, Aug 21, 2015	31.23	31.36	30.46	30.55
4311	NYSE	GIL	Thu, Aug 20, 2015	31.49	31.67	31.26	31.51
4310	NYSE	GIL	Wed, Aug 19, 2015	31.73	32.05	31.24	31.78
4309	NYSE	GIL	Tue, Aug 18, 2015	31.81	32.03	31.55	31.80
4308	NYSE	GIL	Mon, Aug 17, 2015	31.99	32.11	31.65	31.90
4307	NYSE	GIL	Fri, Aug 14, 2015	31.98	32.34	31.75	32.30
4306	NYSE	GIL	Thu, Aug 13, 2015	31.90	32.30	31.80	31.99
4305	NYSE	GIL	Wed, Aug 12, 2015	32.07	32.15	31.24	31.96
4304	NYSE	GIL	Tue, Aug 11, 2015	31.94	32.30	31.82	32.16
4303	NYSE	GIL	Mon, Aug 10, 2015	32.84	33.02	32.12	32.24
4302	NYSE	GIL	Fri, Aug 7, 2015	32.57	32.99	32.56	32.79
4301	NYSE	GIL	Thu, Aug 6, 2015	32.90	32.90	32.47	32.75
4300	NYSE	GIL	Wed, Aug 5, 2015	32.86	33.28	32.54	32.95
4299	NYSE	GIL	Tue, Aug 4, 2015	32.00	33.42	31.83	32.74
4298	NYSE	GIL	Mon, Aug 3, 2015	32.28	32.34	31.84	32.22
4297	NYSE	GIL	Fri, Jul 31, 2015	32.00	33.66	32.00	32.28
4296	NYSE	GIL	Thu, Jul 30, 2015	33.95	35.15	33.64	35.09
4295	NYSE	GIL	Wed, Jul 29, 2015	34.38	34.43	33.62	33.96
4294	NYSE	GIL	Tue, Jul 28, 2015	33.51	34.39	33.51	34.29
4293	NYSE	GIL	Mon, Jul 27, 2015	33.59	34.00	33.22	33.38
4292	NYSE	GIL	Fri, Jul 24, 2015	34.27	34.32	33.46	33.65
4291	NYSE	GIL	Thu, Jul 23, 2015	34.23	34.46	33.98	34.09
4290	NYSE	GIL	Wed, Jul 22, 2015	33.99	34.15	33.74	34.08
4289	NYSE	GIL	Tue, Jul 21, 2015	34.25	34.34	33.97	34.15
4288	NYSE	GIL	Mon, Jul 20, 2015	33.60	34.39	33.60	34.18
4287	NYSE	GIL	Fri, Jul 17, 2015	33.40	33.62	33.14	33.59
4286	NYSE	GIL	Thu, Jul 16, 2015	33.74	33.82	33.33	33.40
4285	NYSE	GIL	Wed, Jul 15, 2015	34.39	34.39	33.27	33.51
4284	NYSE	GIL	Tue, Jul 14, 2015	34.10	34.83	34.10	34.64
4283	NYSE	GIL	Mon, Jul 13, 2015	33.63	34.19	33.59	34.18
4282	NYSE	GIL	Fri, Jul 10, 2015	33.34	33.56	33.05	33.51
4281	NYSE	GIL	Thu, Jul 9, 2015	33.06	33.41	32.89	32.99
4280	NYSE	GIL	Wed, Jul 8, 2015	33.44	33.50	32.46	32.67
4279	NYSE	GIL	Tue, Jul 7, 2015	33.33	33.72	32.95	33.62
4278	NYSE	GIL	Mon, Jul 6, 2015	33.59	34.12	33.34	33.59
4277	NYSE	GIL	Thu, Jul 2, 2015	33.49	33.95	33.14	33.89
4276	NYSE	GIL	Wed, Jul 1, 2015	33.46	34.11	33.46	33.62
4275	NYSE	GIL	Tue, Jun 30, 2015	33.44	33.49	33.15	33.24
4274	NYSE	GIL	Mon, Jun 29, 2015	33.55	33.66	33.20	33.31
4273	NYSE	GIL	Fri, Jun 26, 2015	33.81	34.02	33.68	34.02
4272	NYSE	GIL	Thu, Jun 25, 2015	33.77	34.08	33.46	33.76
4271	NYSE	GIL	Wed, Jun 24, 2015	33.44	33.70	33.21	33.65
4270	NYSE	GIL	Tue, Jun 23, 2015	33.41	33.70	33.21	33.53
4269	NYSE	GIL	Mon, Jun 22, 2015	33.12	33.69	33.12	33.32
4268	NYSE	GIL	Fri, Jun 19, 2015	33.04	33.50	32.84	32.98
4267	NYSE	GIL	Thu, Jun 18, 2015	33.44	33.55	33.26	33.34
4266	NYSE	GIL	Wed, Jun 17, 2015	33.51	33.64	33.05	33.40
4265	NYSE	GIL	Tue, Jun 16, 2015	32.60	33.51	32.60	33.34
4264	NYSE	GIL	Mon, Jun 15, 2015	31.88	32.89	31.88	32.80
4263	NYSE	GIL	Fri, Jun 12, 2015	32.09	32.28	32.01	32.16
4262	NYSE	GIL	Thu, Jun 11, 2015	32.69	32.88	32.13	32.37
4261	NYSE	GIL	Wed, Jun 10, 2015	32.75	32.92	32.51	32.61
4260	NYSE	GIL	Tue, Jun 9, 2015	32.21	32.69	32.08	32.47
4259	NYSE	GIL	Mon, Jun 8, 2015	32.73	32.73	32.12	32.24
4258	NYSE	GIL	Fri, Jun 5, 2015	32.42	32.80	32.18	32.66
4257	NYSE	GIL	Thu, Jun 4, 2015	32.84	33.04	32.40	32.56
4256	NYSE	GIL	Wed, Jun 3, 2015	32.14	33.08	31.89	33.01
4255	NYSE	GIL	Tue, Jun 2, 2015	31.85	32.50	31.76	32.26
4254	NYSE	GIL	Mon, Jun 1, 2015	31.88	31.95	31.39	31.81
4253	NYSE	GIL	Fri, May 29, 2015	31.68	31.74	31.23	31.66
4252	NYSE	GIL	Thu, May 28, 2015	31.64	31.91	31.63	31.83
4251	NYSE	GIL	Wed, May 27, 2015	31.35	31.89	31.19	31.84
4250	NYSE	GIL	Tue, May 26, 2015	31.82	31.82	31.14	31.34
4249	NYSE	GIL	Fri, May 22, 2015	31.91	32.01	31.61	31.89
4248	NYSE	GIL	Thu, May 21, 2015	32.21	32.33	31.89	31.95
4247	NYSE	GIL	Wed, May 20, 2015	32.63	32.73	32.21	32.28
4246	NYSE	GIL	Tue, May 19, 2015	32.52	32.73	32.13	32.60
4245	NYSE	GIL	Mon, May 18, 2015	32.50	32.81	32.32	32.55
4244	NYSE	GIL	Fri, May 15, 2015	32.75	32.89	32.46	32.50
4243	NYSE	GIL	Thu, May 14, 2015	30.66	32.91	30.62	32.81
4242	NYSE	GIL	Wed, May 13, 2015	31.29	31.50	30.93	30.99
4241	NYSE	GIL	Tue, May 12, 2015	31.02	31.49	31.02	31.24
4240	NYSE	GIL	Mon, May 11, 2015	31.42	31.66	31.21	31.36
4239	NYSE	GIL	Fri, May 8, 2015	31.58	31.81	31.41	31.45
4238	NYSE	GIL	Thu, May 7, 2015	31.21	31.39	30.88	31.37
4237	NYSE	GIL	Wed, May 6, 2015	31.52	31.52	31.04	31.29
4236	NYSE	GIL	Tue, May 5, 2015	32.10	32.11	31.06	31.31
4235	NYSE	GIL	Mon, May 4, 2015	31.78	32.15	31.71	32.13
4234	NYSE	GIL	Fri, May 1, 2015	31.64	31.76	31.39	31.66
4233	NYSE	GIL	Thu, Apr 30, 2015	31.66	31.82	31.51	31.71
4232	NYSE	GIL	Wed, Apr 29, 2015	31.83	32.10	31.75	31.86
4231	NYSE	GIL	Tue, Apr 28, 2015	31.87	31.94	31.55	31.88
4230	NYSE	GIL	Mon, Apr 27, 2015	32.04	32.08	31.74	31.94
4229	NYSE	GIL	Fri, Apr 24, 2015	31.99	32.02	31.48	31.90
4228	NYSE	GIL	Thu, Apr 23, 2015	31.81	32.15	31.57	31.82
4227	NYSE	GIL	Wed, Apr 22, 2015	31.52	31.97	31.29	31.90
4226	NYSE	GIL	Tue, Apr 21, 2015	31.77	31.77	31.15	31.39
4225	NYSE	GIL	Mon, Apr 20, 2015	31.89	32.03	31.60	31.68
4224	NYSE	GIL	Fri, Apr 17, 2015	32.03	32.05	31.66	31.75
4223	NYSE	GIL	Thu, Apr 16, 2015	32.13	32.14	31.50	32.06
4222	NYSE	GIL	Wed, Apr 15, 2015	31.96	32.24	31.68	32.09
4221	NYSE	GIL	Tue, Apr 14, 2015	31.37	32.15	31.20	32.04
4220	NYSE	GIL	Mon, Apr 13, 2015	31.19	31.42	31.01	31.08
4219	NYSE	GIL	Fri, Apr 10, 2015	30.92	31.30	30.80	31.20
4218	NYSE	GIL	Thu, Apr 9, 2015	30.79	31.21	30.72	30.84
4217	NYSE	GIL	Wed, Apr 8, 2015	30.96	31.17	30.67	30.76
4216	NYSE	GIL	Tue, Apr 7, 2015	30.66	31.02	30.54	30.79
4215	NYSE	GIL	Mon, Apr 6, 2015	30.80	31.96	30.67	30.69
4214	NYSE	GIL	Thu, Apr 2, 2015	30.03	30.62	29.99	30.35
4213	NYSE	GIL	Wed, Apr 1, 2015	29.60	30.03	29.56	29.86
4212	NYSE	GIL	Tue, Mar 31, 2015	29.54	29.74	29.44	29.52
4211	NYSE	GIL	Mon, Mar 30, 2015	30.20	30.26	29.63	29.67
4210	NYSE	GIL	Fri, Mar 27, 2015	30.14	30.31	29.77	29.87
4209	NYSE	GIL	Thu, Mar 26, 2015	30.31	30.48	29.99	30.12
4208	NYSE	GIL	Wed, Mar 25, 2015	30.65	30.79	30.16	30.30
4207	NYSE	GIL	Tue, Mar 24, 2015	30.10	30.64	29.99	30.48
4206	NYSE	GIL	Mon, Mar 23, 2015	29.91	30.19	29.78	30.05
4205	NYSE	GIL	Fri, Mar 20, 2015	30.02	30.12	29.72	29.86
4204	NYSE	GIL	Thu, Mar 19, 2015	29.93	29.99	29.61	29.80
4203	NYSE	GIL	Wed, Mar 18, 2015	29.57	30.13	29.17	30.06
4202	NYSE	GIL	Tue, Mar 17, 2015	29.37	29.71	29.17	29.57
4201	NYSE	GIL	Mon, Mar 16, 2015	29.32	29.66	29.32	29.42
4200	NYSE	GIL	Fri, Mar 13, 2015	29.40	29.40	28.94	29.20
4199	NYSE	GIL	Thu, Mar 12, 2015	29.32	29.57	29.17	29.43
4198	NYSE	GIL	Wed, Mar 11, 2015	29.02	29.33	28.91	29.16
4197	NYSE	GIL	Tue, Mar 10, 2015	29.51	29.57	29.10	29.17
4196	NYSE	GIL	Mon, Mar 9, 2015	29.73	29.79	29.52	29.73
4195	NYSE	GIL	Fri, Mar 6, 2015	29.79	30.10	29.50	29.72
4194	NYSE	GIL	Thu, Mar 5, 2015	29.95	30.34	29.89	30.10
4193	NYSE	GIL	Wed, Mar 4, 2015	29.91	29.98	29.55	29.93
4192	NYSE	GIL	Tue, Mar 3, 2015	30.31	30.39	29.91	30.04
4191	NYSE	GIL	Mon, Mar 2, 2015	30.24	30.48	30.16	30.29
4190	NYSE	GIL	Fri, Feb 27, 2015	30.54	30.75	30.36	30.41
4189	NYSE	GIL	Thu, Feb 26, 2015	30.40	30.62	30.07	30.47
4188	NYSE	GIL	Wed, Feb 25, 2015	30.25	30.54	30.22	30.43
4187	NYSE	GIL	Tue, Feb 24, 2015	30.11	30.57	30.05	30.16
4186	NYSE	GIL	Mon, Feb 23, 2015	29.78	30.24	29.62	30.16
4185	NYSE	GIL	Fri, Feb 20, 2015	29.35	29.94	29.29	29.73
4184	NYSE	GIL	Thu, Feb 19, 2015	29.00	29.49	29.00	29.32
4183	NYSE	GIL	Wed, Feb 18, 2015	29.47	29.52	29.12	29.32
4182	NYSE	GIL	Tue, Feb 17, 2015	29.75	29.86	29.13	29.51
4181	NYSE	GIL	Fri, Feb 13, 2015	29.75	29.83	29.47	29.74
4180	NYSE	GIL	Thu, Feb 12, 2015	29.27	29.76	29.24	29.63
4179	NYSE	GIL	Wed, Feb 11, 2015	28.95	29.22	28.87	29.08
4178	NYSE	GIL	Tue, Feb 10, 2015	29.53	29.65	29.02	29.13
4177	NYSE	GIL	Mon, Feb 9, 2015	29.16	29.56	29.10	29.44
4176	NYSE	GIL	Fri, Feb 6, 2015	29.34	29.73	28.91	29.11
4175	NYSE	GIL	Thu, Feb 5, 2015	28.46	29.57	28.25	29.32
4174	NYSE	GIL	Wed, Feb 4, 2015	29.47	29.61	29.07	29.16
4173	NYSE	GIL	Tue, Feb 3, 2015	30.27	30.27	29.45	29.58
4172	NYSE	GIL	Mon, Feb 2, 2015	29.56	30.13	29.40	30.03
4171	NYSE	GIL	Fri, Jan 30, 2015	28.91	29.78	28.76	29.19
4170	NYSE	GIL	Thu, Jan 29, 2015	29.36	29.53	28.92	29.29
4169	NYSE	GIL	Wed, Jan 28, 2015	29.46	29.75	29.17	29.29
4168	NYSE	GIL	Tue, Jan 27, 2015	29.16	29.38	28.99	29.33
4167	NYSE	GIL	Mon, Jan 26, 2015	29.01	29.32	28.92	29.29
4166	NYSE	GIL	Fri, Jan 23, 2015	28.94	29.07	28.66	28.94
4165	NYSE	GIL	Thu, Jan 22, 2015	27.99	29.15	27.87	28.95
4164	NYSE	GIL	Wed, Jan 21, 2015	28.23	28.26	27.81	28.00
4163	NYSE	GIL	Tue, Jan 20, 2015	28.05	28.40	27.72	28.24
4162	NYSE	GIL	Fri, Jan 16, 2015	27.06	27.63	26.96	27.56
4161	NYSE	GIL	Thu, Jan 15, 2015	27.50	27.50	26.87	27.17
4160	NYSE	GIL	Wed, Jan 14, 2015	27.53	27.75	27.00	27.34
4159	NYSE	GIL	Tue, Jan 13, 2015	27.97	28.32	27.48	27.79
4158	NYSE	GIL	Mon, Jan 12, 2015	27.66	27.83	27.36	27.80
4157	NYSE	GIL	Fri, Jan 9, 2015	28.12	28.23	27.71	27.76
4156	NYSE	GIL	Thu, Jan 8, 2015	27.53	28.25	27.53	28.21
4155	NYSE	GIL	Wed, Jan 7, 2015	27.02	27.50	26.98	27.35
4154	NYSE	GIL	Tue, Jan 6, 2015	27.03	27.28	26.60	26.94
4153	NYSE	GIL	Mon, Jan 5, 2015	27.98	27.98	27.06	27.24
4152	NYSE	GIL	Fri, Jan 2, 2015	28.21	28.45	27.65	27.96
4151	NYSE	GIL	Wed, Dec 31, 2014	28.42	28.48	28.09	28.28
4150	NYSE	GIL	Tue, Dec 30, 2014	28.46	28.51	28.09	28.27
4149	NYSE	GIL	Mon, Dec 29, 2014	28.68	28.78	28.40	28.53
4148	NYSE	GIL	Fri, Dec 26, 2014	28.78	28.95	28.64	28.70
4147	NYSE	GIL	Wed, Dec 24, 2014	28.59	28.91	28.54	28.68
4146	NYSE	GIL	Tue, Dec 23, 2014	28.57	28.67	28.42	28.58
4145	NYSE	GIL	Mon, Dec 22, 2014	28.49	28.63	28.07	28.53
4144	NYSE	GIL	Fri, Dec 19, 2014	29.00	29.05	28.21	28.27
4143	NYSE	GIL	Thu, Dec 18, 2014	28.52	28.95	28.32	28.85
4142	NYSE	GIL	Wed, Dec 17, 2014	28.18	28.44	27.93	28.29
4141	NYSE	GIL	Tue, Dec 16, 2014	27.78	28.40	27.65	28.17
4140	NYSE	GIL	Mon, Dec 15, 2014	28.29	28.42	27.56	27.75
4139	NYSE	GIL	Fri, Dec 12, 2014	27.76	28.31	27.70	28.21
4138	NYSE	GIL	Thu, Dec 11, 2014	27.34	28.08	27.23	27.89
4137	NYSE	GIL	Wed, Dec 10, 2014	26.72	27.35	26.47	27.34
4136	NYSE	GIL	Tue, Dec 9, 2014	26.80	27.00	26.29	26.96
4135	NYSE	GIL	Mon, Dec 8, 2014	27.13	27.47	26.63	26.81
4134	NYSE	GIL	Fri, Dec 5, 2014	26.77	27.62	26.64	27.37
4133	NYSE	GIL	Thu, Dec 4, 2014	25.18	27.22	24.99	26.48
4132	NYSE	GIL	Wed, Dec 3, 2014	29.59	29.76	29.06	29.14
4131	NYSE	GIL	Tue, Dec 2, 2014	29.11	29.72	29.11	29.59
4130	NYSE	GIL	Mon, Dec 1, 2014	29.10	29.38	29.10	29.26
4129	NYSE	GIL	Fri, Nov 28, 2014	29.14	29.45	29.06	29.15
4128	NYSE	GIL	Wed, Nov 26, 2014	29.08	29.10	28.74	28.94
4127	NYSE	GIL	Tue, Nov 25, 2014	29.06	29.47	28.92	29.05
4126	NYSE	GIL	Mon, Nov 24, 2014	29.01	29.14	28.82	28.99
4125	NYSE	GIL	Fri, Nov 21, 2014	29.18	29.34	28.50	28.94
4124	NYSE	GIL	Thu, Nov 20, 2014	29.12	29.36	28.87	28.90
4123	NYSE	GIL	Wed, Nov 19, 2014	29.16	29.34	28.94	29.14
4122	NYSE	GIL	Tue, Nov 18, 2014	29.66	29.81	29.17	29.20
4121	NYSE	GIL	Mon, Nov 17, 2014	29.42	30.30	29.42	29.74
4120	NYSE	GIL	Fri, Nov 14, 2014	28.91	29.60	28.91	29.56
4119	NYSE	GIL	Thu, Nov 13, 2014	29.13	29.24	28.87	29.00
4118	NYSE	GIL	Wed, Nov 12, 2014	29.28	29.28	28.67	29.15
4117	NYSE	GIL	Tue, Nov 11, 2014	29.14	29.33	29.03	29.24
4116	NYSE	GIL	Mon, Nov 10, 2014	29.39	29.70	28.96	29.10
4115	NYSE	GIL	Fri, Nov 7, 2014	29.01	29.44	29.01	29.41
4114	NYSE	GIL	Thu, Nov 6, 2014	29.27	29.27	28.90	29.03
4113	NYSE	GIL	Wed, Nov 5, 2014	29.36	29.41	29.11	29.24
4112	NYSE	GIL	Tue, Nov 4, 2014	29.19	29.31	28.96	29.25
4111	NYSE	GIL	Mon, Nov 3, 2014	29.88	29.96	29.29	29.37
4110	NYSE	GIL	Fri, Oct 31, 2014	29.98	30.38	29.62	29.82
4109	NYSE	GIL	Thu, Oct 30, 2014	29.26	29.87	29.26	29.77
4108	NYSE	GIL	Wed, Oct 29, 2014	29.67	29.68	28.95	29.30
4107	NYSE	GIL	Tue, Oct 28, 2014	29.15	29.60	29.10	29.55
4106	NYSE	GIL	Mon, Oct 27, 2014	28.93	29.18	28.86	29.09
4105	NYSE	GIL	Fri, Oct 24, 2014	28.93	29.14	28.88	29.03
4104	NYSE	GIL	Thu, Oct 23, 2014	29.11	29.19	28.89	28.92
4103	NYSE	GIL	Wed, Oct 22, 2014	29.00	29.30	28.85	29.00
4102	NYSE	GIL	Tue, Oct 21, 2014	28.07	28.97	27.90	28.94
4101	NYSE	GIL	Mon, Oct 20, 2014	27.54	27.86	27.34	27.83
4100	NYSE	GIL	Fri, Oct 17, 2014	27.71	27.81	27.48	27.58
4099	NYSE	GIL	Thu, Oct 16, 2014	26.73	27.76	26.71	27.58
4098	NYSE	GIL	Wed, Oct 15, 2014	27.43	27.61	26.86	27.23
4097	NYSE	GIL	Tue, Oct 14, 2014	27.87	28.11	27.59	27.69
4096	NYSE	GIL	Mon, Oct 13, 2014	28.11	28.68	27.80	28.00
4095	NYSE	GIL	Fri, Oct 10, 2014	27.89	28.59	27.74	27.99
4094	NYSE	GIL	Thu, Oct 9, 2014	27.53	28.36	27.49	27.97
4093	NYSE	GIL	Wed, Oct 8, 2014	27.06	27.68	26.99	27.65
4092	NYSE	GIL	Tue, Oct 7, 2014	27.06	27.15	27.01	27.10
4091	NYSE	GIL	Mon, Oct 6, 2014	27.18	27.24	26.89	27.19
4090	NYSE	GIL	Fri, Oct 3, 2014	26.88	27.18	26.81	27.06
4089	NYSE	GIL	Thu, Oct 2, 2014	26.86	26.89	26.29	26.88
4088	NYSE	GIL	Wed, Oct 1, 2014	27.28	27.29	26.60	26.80
4087	NYSE	GIL	Tue, Sep 30, 2014	27.31	27.50	27.10	27.36
4086	NYSE	GIL	Mon, Sep 29, 2014	27.17	27.45	27.04	27.35
4085	NYSE	GIL	Fri, Sep 26, 2014	27.26	27.42	27.04	27.41
4084	NYSE	GIL	Thu, Sep 25, 2014	27.46	27.53	27.04	27.18
4083	NYSE	GIL	Wed, Sep 24, 2014	27.17	27.58	27.04	27.50
4082	NYSE	GIL	Tue, Sep 23, 2014	27.44	27.45	27.21	27.27
4081	NYSE	GIL	Mon, Sep 22, 2014	27.54	27.66	27.17	27.45
4080	NYSE	GIL	Fri, Sep 19, 2014	27.83	27.94	27.19	27.38
4079	NYSE	GIL	Thu, Sep 18, 2014	27.44	27.84	27.40	27.79
4078	NYSE	GIL	Wed, Sep 17, 2014	27.44	27.55	27.27	27.32
4077	NYSE	GIL	Tue, Sep 16, 2014	27.18	27.40	26.94	27.39
4076	NYSE	GIL	Mon, Sep 15, 2014	27.80	27.80	27.13	27.24
4075	NYSE	GIL	Fri, Sep 12, 2014	27.84	27.89	27.72	27.74
4074	NYSE	GIL	Thu, Sep 11, 2014	28.08	28.15	27.78	27.88
4073	NYSE	GIL	Wed, Sep 10, 2014	28.23	28.29	28.04	28.18
4072	NYSE	GIL	Tue, Sep 9, 2014	28.26	28.28	28.06	28.20
4071	NYSE	GIL	Mon, Sep 8, 2014	28.32	28.54	28.30	28.31
4070	NYSE	GIL	Fri, Sep 5, 2014	28.42	28.53	28.34	28.43
4069	NYSE	GIL	Thu, Sep 4, 2014	28.31	28.62	28.31	28.45
4068	NYSE	GIL	Wed, Sep 3, 2014	28.27	28.34	28.02	28.12
4067	NYSE	GIL	Tue, Sep 2, 2014	28.53	28.53	28.21	28.24
4066	NYSE	GIL	Fri, Aug 29, 2014	28.92	28.92	28.61	28.66
4065	NYSE	GIL	Thu, Aug 28, 2014	28.85	28.89	28.63	28.85
4064	NYSE	GIL	Wed, Aug 27, 2014	29.00	29.14	28.63	28.92
4063	NYSE	GIL	Tue, Aug 26, 2014	29.00	29.19	28.92	28.93
4062	NYSE	GIL	Mon, Aug 25, 2014	28.93	29.05	28.77	28.95
4061	NYSE	GIL	Fri, Aug 22, 2014	28.91	28.96	28.74	28.83
4060	NYSE	GIL	Thu, Aug 21, 2014	28.95	29.01	28.73	28.88
4059	NYSE	GIL	Wed, Aug 20, 2014	29.01	29.08	28.78	28.88
4058	NYSE	GIL	Tue, Aug 19, 2014	28.83	29.09	28.71	29.06
4057	NYSE	GIL	Mon, Aug 18, 2014	28.58	28.82	28.49	28.71
4056	NYSE	GIL	Fri, Aug 15, 2014	28.88	29.00	28.22	28.48
4055	NYSE	GIL	Thu, Aug 14, 2014	28.56	28.79	28.54	28.77
4054	NYSE	GIL	Wed, Aug 13, 2014	28.77	28.77	28.38	28.61
4053	NYSE	GIL	Tue, Aug 12, 2014	29.19	29.24	28.56	28.70
4052	NYSE	GIL	Mon, Aug 11, 2014	29.11	29.35	28.87	29.22
4051	NYSE	GIL	Fri, Aug 8, 2014	29.03	29.07	28.77	29.06
4050	NYSE	GIL	Thu, Aug 7, 2014	29.44	29.44	28.73	29.05
4049	NYSE	GIL	Wed, Aug 6, 2014	29.10	29.45	29.06	29.32
4048	NYSE	GIL	Tue, Aug 5, 2014	29.33	29.38	29.01	29.19
4047	NYSE	GIL	Mon, Aug 4, 2014	29.40	29.61	29.26	29.49
4046	NYSE	GIL	Fri, Aug 1, 2014	29.46	29.78	29.15	29.42
4045	NYSE	GIL	Thu, Jul 31, 2014	29.55	29.68	28.66	29.28
4044	NYSE	GIL	Wed, Jul 30, 2014	30.37	30.43	30.07	30.32
4043	NYSE	GIL	Tue, Jul 29, 2014	30.66	30.68	30.27	30.32
4042	NYSE	GIL	Mon, Jul 28, 2014	30.79	30.79	30.54	30.59
4041	NYSE	GIL	Fri, Jul 25, 2014	30.80	31.26	30.66	30.69
4040	NYSE	GIL	Thu, Jul 24, 2014	30.18	30.52	30.18	30.47
4039	NYSE	GIL	Wed, Jul 23, 2014	30.44	30.44	29.84	30.03
4038	NYSE	GIL	Tue, Jul 22, 2014	29.98	30.31	29.86	30.29
4037	NYSE	GIL	Mon, Jul 21, 2014	29.96	29.96	29.62	29.82
4036	NYSE	GIL	Fri, Jul 18, 2014	29.64	30.03	29.60	29.99
4035	NYSE	GIL	Thu, Jul 17, 2014	29.64	29.83	29.48	29.62
4034	NYSE	GIL	Wed, Jul 16, 2014	29.69	29.89	29.41	29.76
4033	NYSE	GIL	Tue, Jul 15, 2014	29.56	29.66	29.24	29.51
4032	NYSE	GIL	Mon, Jul 14, 2014	29.27	29.50	29.27	29.46
4031	NYSE	GIL	Fri, Jul 11, 2014	29.32	29.43	29.15	29.27
4030	NYSE	GIL	Thu, Jul 10, 2014	29.65	29.75	29.31	29.38
4029	NYSE	GIL	Wed, Jul 9, 2014	30.01	30.14	29.78	30.02
4028	NYSE	GIL	Tue, Jul 8, 2014	30.11	30.11	29.66	29.89
4027	NYSE	GIL	Mon, Jul 7, 2014	29.91	30.11	29.78	30.09
4026	NYSE	GIL	Thu, Jul 3, 2014	29.93	30.29	29.92	30.23
4025	NYSE	GIL	Wed, Jul 2, 2014	29.76	30.03	29.64	29.80
4024	NYSE	GIL	Tue, Jul 1, 2014	29.48	30.10	29.44	29.84
4023	NYSE	GIL	Mon, Jun 30, 2014	29.39	29.48	29.26	29.44
4022	NYSE	GIL	Fri, Jun 27, 2014	29.10	29.52	29.09	29.33
4021	NYSE	GIL	Thu, Jun 26, 2014	28.35	29.20	28.35	29.05
4020	NYSE	GIL	Wed, Jun 25, 2014	28.51	28.70	28.25	28.28
4019	NYSE	GIL	Tue, Jun 24, 2014	28.49	28.62	28.28	28.41
4018	NYSE	GIL	Mon, Jun 23, 2014	29.04	29.04	28.39	28.51
4017	NYSE	GIL	Fri, Jun 20, 2014	29.18	29.18	28.71	28.98
4016	NYSE	GIL	Thu, Jun 19, 2014	28.02	28.95	27.90	28.71
4015	NYSE	GIL	Wed, Jun 18, 2014	27.35	27.82	27.18	27.78
4014	NYSE	GIL	Tue, Jun 17, 2014	27.45	27.48	27.24	27.31
4013	NYSE	GIL	Mon, Jun 16, 2014	27.16	27.40	27.05	27.34
4012	NYSE	GIL	Fri, Jun 13, 2014	27.26	27.26	26.94	27.16
4011	NYSE	GIL	Thu, Jun 12, 2014	27.57	27.62	27.10	27.17
4010	NYSE	GIL	Wed, Jun 11, 2014	27.72	27.78	27.52	27.62
4009	NYSE	GIL	Tue, Jun 10, 2014	27.50	27.82	27.41	27.75
4008	NYSE	GIL	Mon, Jun 9, 2014	27.14	27.47	27.14	27.44
4007	NYSE	GIL	Fri, Jun 6, 2014	26.94	27.24	26.81	27.23
4006	NYSE	GIL	Thu, Jun 5, 2014	27.00	27.08	26.69	27.02
4005	NYSE	GIL	Wed, Jun 4, 2014	27.13	27.14	26.90	26.97
4004	NYSE	GIL	Tue, Jun 3, 2014	27.20	27.41	27.14	27.15
4003	NYSE	GIL	Mon, Jun 2, 2014	27.24	27.35	27.06	27.25
4002	NYSE	GIL	Fri, May 30, 2014	27.46	27.46	27.01	27.24
4001	NYSE	GIL	Thu, May 29, 2014	27.46	27.51	27.25	27.49
4000	NYSE	GIL	Wed, May 28, 2014	27.47	27.47	27.26	27.34
3999	NYSE	GIL	Tue, May 27, 2014	27.14	27.56	27.01	27.53
3998	NYSE	GIL	Fri, May 23, 2014	26.74	26.82	26.65	26.80
3997	NYSE	GIL	Thu, May 22, 2014	26.64	26.90	26.64	26.67
3996	NYSE	GIL	Wed, May 21, 2014	26.53	26.75	26.51	26.65
3995	NYSE	GIL	Tue, May 20, 2014	26.82	26.82	26.37	26.51
3994	NYSE	GIL	Mon, May 19, 2014	26.98	27.07	26.80	26.91
3993	NYSE	GIL	Fri, May 16, 2014	26.75	27.07	26.63	27.00
3992	NYSE	GIL	Thu, May 15, 2014	27.09	27.17	26.53	26.74
3991	NYSE	GIL	Wed, May 14, 2014	27.24	27.29	26.94	27.16
3990	NYSE	GIL	Tue, May 13, 2014	27.35	27.47	27.09	27.23
3989	NYSE	GIL	Mon, May 12, 2014	27.42	27.48	27.25	27.42
3988	NYSE	GIL	Fri, May 9, 2014	27.13	27.41	27.03	27.30
3987	NYSE	GIL	Thu, May 8, 2014	27.20	27.59	27.06	27.17
3986	NYSE	GIL	Wed, May 7, 2014	27.58	27.60	27.17	27.18
3985	NYSE	GIL	Tue, May 6, 2014	27.83	27.83	27.32	27.54
3984	NYSE	GIL	Mon, May 5, 2014	27.72	28.00	27.48	27.71
3983	NYSE	GIL	Fri, May 2, 2014	26.14	27.65	26.12	27.53
3982	NYSE	GIL	Thu, May 1, 2014	25.53	25.98	25.38	25.88
3981	NYSE	GIL	Wed, Apr 30, 2014	25.36	25.61	24.99	25.58
3980	NYSE	GIL	Tue, Apr 29, 2014	25.48	25.53	25.28	25.48
3979	NYSE	GIL	Mon, Apr 28, 2014	25.16	25.41	24.94	25.40
3978	NYSE	GIL	Fri, Apr 25, 2014	25.23	25.24	24.74	25.01
3977	NYSE	GIL	Thu, Apr 24, 2014	25.26	25.36	25.05	25.26
3976	NYSE	GIL	Wed, Apr 23, 2014	24.94	25.34	24.85	25.24
3975	NYSE	GIL	Tue, Apr 22, 2014	25.07	25.07	24.80	24.93
3974	NYSE	GIL	Mon, Apr 21, 2014	25.01	25.05	24.82	25.04
3973	NYSE	GIL	Thu, Apr 17, 2014	25.09	25.19	24.98	25.06
3972	NYSE	GIL	Wed, Apr 16, 2014	25.19	25.19	24.90	25.07
3971	NYSE	GIL	Tue, Apr 15, 2014	24.67	25.11	24.52	25.02
3970	NYSE	GIL	Mon, Apr 14, 2014	24.59	24.80	24.49	24.60
3969	NYSE	GIL	Fri, Apr 11, 2014	24.65	24.69	24.36	24.52
3968	NYSE	GIL	Thu, Apr 10, 2014	25.10	25.16	24.79	24.83
3967	NYSE	GIL	Wed, Apr 9, 2014	24.95	25.13	24.75	25.13
3966	NYSE	GIL	Tue, Apr 8, 2014	24.97	25.26	24.84	24.90
3965	NYSE	GIL	Mon, Apr 7, 2014	25.48	25.50	24.88	24.97
3964	NYSE	GIL	Fri, Apr 4, 2014	25.86	25.90	25.54	25.56
3963	NYSE	GIL	Thu, Apr 3, 2014	25.52	25.71	25.47	25.65
3962	NYSE	GIL	Wed, Apr 2, 2014	25.14	25.58	25.07	25.54
3961	NYSE	GIL	Tue, Apr 1, 2014	25.24	25.54	25.08	25.13
3960	NYSE	GIL	Mon, Mar 31, 2014	24.75	25.27	24.75	25.19
3959	NYSE	GIL	Fri, Mar 28, 2014	24.62	24.72	24.57	24.64
3958	NYSE	GIL	Thu, Mar 27, 2014	24.84	24.98	24.34	24.54
3957	NYSE	GIL	Wed, Mar 26, 2014	24.55	24.97	24.47	24.86
3956	NYSE	GIL	Tue, Mar 25, 2014	24.61	24.70	24.36	24.45
3955	NYSE	GIL	Mon, Mar 24, 2014	25.04	25.06	24.36	24.48
3954	NYSE	GIL	Fri, Mar 21, 2014	24.66	25.17	24.64	24.90
3953	NYSE	GIL	Thu, Mar 20, 2014	24.80	24.80	24.50	24.67
3952	NYSE	GIL	Wed, Mar 19, 2014	24.61	25.07	24.60	24.77
3951	NYSE	GIL	Tue, Mar 18, 2014	24.35	24.67	24.24	24.65
3950	NYSE	GIL	Mon, Mar 17, 2014	24.25	24.63	24.22	24.30
3949	NYSE	GIL	Fri, Mar 14, 2014	24.53	24.59	24.09	24.16
3948	NYSE	GIL	Thu, Mar 13, 2014	25.14	25.14	24.52	24.64
3947	NYSE	GIL	Wed, Mar 12, 2014	24.70	25.11	24.54	25.04
3946	NYSE	GIL	Tue, Mar 11, 2014	25.30	25.30	24.68	24.79
3945	NYSE	GIL	Mon, Mar 10, 2014	25.52	25.53	25.14	25.28
3944	NYSE	GIL	Fri, Mar 7, 2014	25.75	25.87	25.42	25.51
3943	NYSE	GIL	Thu, Mar 6, 2014	26.21	26.26	25.68	25.70
3942	NYSE	GIL	Wed, Mar 5, 2014	25.85	26.08	25.67	26.06
3941	NYSE	GIL	Tue, Mar 4, 2014	25.55	25.89	25.50	25.83
3940	NYSE	GIL	Mon, Mar 3, 2014	25.32	25.44	25.13	25.39
3939	NYSE	GIL	Fri, Feb 28, 2014	25.46	25.80	25.45	25.68
3938	NYSE	GIL	Thu, Feb 27, 2014	25.62	25.87	25.37	25.45
3937	NYSE	GIL	Wed, Feb 26, 2014	24.97	25.63	24.93	25.56
3936	NYSE	GIL	Tue, Feb 25, 2014	25.32	25.33	24.84	24.89
3935	NYSE	GIL	Mon, Feb 24, 2014	25.00	25.38	25.00	25.31
3934	NYSE	GIL	Fri, Feb 21, 2014	25.16	25.27	24.84	24.86
3933	NYSE	GIL	Thu, Feb 20, 2014	25.10	25.22	25.01	25.16
3932	NYSE	GIL	Wed, Feb 19, 2014	25.39	25.39	24.95	25.02
3931	NYSE	GIL	Tue, Feb 18, 2014	26.22	26.26	25.36	25.48
3930	NYSE	GIL	Fri, Feb 14, 2014	26.21	26.38	25.98	26.20
3929	NYSE	GIL	Thu, Feb 13, 2014	26.27	26.42	26.10	26.33
3928	NYSE	GIL	Wed, Feb 12, 2014	26.30	26.41	26.04	26.32
3927	NYSE	GIL	Tue, Feb 11, 2014	25.94	26.36	25.80	26.25
3926	NYSE	GIL	Mon, Feb 10, 2014	26.24	26.25	25.84	25.89
3925	NYSE	GIL	Fri, Feb 7, 2014	25.87	26.32	25.75	26.17
3924	NYSE	GIL	Thu, Feb 6, 2014	26.39	26.39	25.29	25.60
3923	NYSE	GIL	Wed, Feb 5, 2014	26.09	26.50	25.65	26.26
3922	NYSE	GIL	Tue, Feb 4, 2014	26.21	26.28	25.85	26.02
3921	NYSE	GIL	Mon, Feb 3, 2014	26.74	26.84	25.93	26.06
3920	NYSE	GIL	Fri, Jan 31, 2014	26.49	26.90	25.88	26.65
3919	NYSE	GIL	Thu, Jan 30, 2014	26.19	26.88	26.17	26.86
3918	NYSE	GIL	Wed, Jan 29, 2014	26.19	26.37	26.02	26.07
3917	NYSE	GIL	Tue, Jan 28, 2014	25.83	26.22	25.68	26.14
3916	NYSE	GIL	Mon, Jan 27, 2014	26.01	26.04	25.67	25.82
3915	NYSE	GIL	Fri, Jan 24, 2014	26.50	26.52	25.82	25.94
3914	NYSE	GIL	Thu, Jan 23, 2014	26.72	26.72	26.36	26.54
3913	NYSE	GIL	Wed, Jan 22, 2014	27.29	27.34	26.73	26.79
3912	NYSE	GIL	Tue, Jan 21, 2014	27.35	27.50	27.11	27.23
3911	NYSE	GIL	Fri, Jan 17, 2014	27.11	27.50	26.97	27.20
3910	NYSE	GIL	Thu, Jan 16, 2014	26.98	27.21	26.89	27.07
3909	NYSE	GIL	Wed, Jan 15, 2014	27.12	27.41	26.90	26.93
3908	NYSE	GIL	Tue, Jan 14, 2014	27.13	27.16	26.96	26.99
3907	NYSE	GIL	Mon, Jan 13, 2014	26.60	27.50	26.56	27.20
3906	NYSE	GIL	Fri, Jan 10, 2014	26.19	26.60	26.02	26.58
3905	NYSE	GIL	Thu, Jan 9, 2014	26.46	26.53	26.18	26.26
3904	NYSE	GIL	Wed, Jan 8, 2014	26.25	26.49	26.00	26.45
3903	NYSE	GIL	Tue, Jan 7, 2014	26.40	26.63	26.10	26.19
3902	NYSE	GIL	Mon, Jan 6, 2014	26.47	26.47	26.21	26.43
3901	NYSE	GIL	Fri, Jan 3, 2014	26.73	26.73	26.36	26.48
3900	NYSE	GIL	Thu, Jan 2, 2014	26.66	26.88	26.23	26.61
3899	NYSE	GIL	Tue, Dec 31, 2013	26.79	26.89	26.51	26.66
3898	NYSE	GIL	Mon, Dec 30, 2013	26.70	26.79	26.38	26.75
3897	NYSE	GIL	Fri, Dec 27, 2013	26.75	26.81	26.40	26.63
3896	NYSE	GIL	Thu, Dec 26, 2013	26.63	26.76	26.50	26.70
3895	NYSE	GIL	Tue, Dec 24, 2013	26.41	26.64	26.24	26.55
3894	NYSE	GIL	Mon, Dec 23, 2013	26.43	26.51	26.28	26.36
3893	NYSE	GIL	Fri, Dec 20, 2013	26.13	26.38	25.93	26.22
3892	NYSE	GIL	Thu, Dec 19, 2013	26.22	26.25	25.64	26.09
3891	NYSE	GIL	Wed, Dec 18, 2013	25.79	26.34	25.57	26.23
3890	NYSE	GIL	Tue, Dec 17, 2013	25.62	25.84	25.60	25.77
3889	NYSE	GIL	Mon, Dec 16, 2013	25.64	25.79	25.44	25.68
3888	NYSE	GIL	Fri, Dec 13, 2013	25.32	25.69	25.13	25.59
3887	NYSE	GIL	Thu, Dec 12, 2013	25.53	25.53	25.05	25.23
3886	NYSE	GIL	Wed, Dec 11, 2013	25.90	25.90	25.53	25.59
3885	NYSE	GIL	Tue, Dec 10, 2013	25.87	26.02	25.58	25.78
3884	NYSE	GIL	Mon, Dec 9, 2013	25.60	26.14	25.28	25.92
3883	NYSE	GIL	Fri, Dec 6, 2013	24.81	25.22	24.60	25.21
3882	NYSE	GIL	Thu, Dec 5, 2013	24.26	24.59	24.05	24.47
3881	NYSE	GIL	Wed, Dec 4, 2013	24.35	24.47	24.13	24.20
3880	NYSE	GIL	Tue, Dec 3, 2013	23.62	24.43	23.62	24.41
3879	NYSE	GIL	Mon, Dec 2, 2013	24.14	24.20	23.77	23.77
3878	NYSE	GIL	Fri, Nov 29, 2013	24.19	24.57	24.14	24.24
3877	NYSE	GIL	Wed, Nov 27, 2013	23.90	24.29	23.80	24.16
3876	NYSE	GIL	Tue, Nov 26, 2013	24.05	24.10	23.86	24.06
3875	NYSE	GIL	Mon, Nov 25, 2013	24.20	24.50	23.98	24.04
3874	NYSE	GIL	Fri, Nov 22, 2013	23.50	24.54	23.44	24.21
3873	NYSE	GIL	Thu, Nov 21, 2013	23.92	23.93	23.25	23.57
3872	NYSE	GIL	Wed, Nov 20, 2013	24.86	24.86	24.41	24.55
3871	NYSE	GIL	Tue, Nov 19, 2013	24.75	25.22	24.71	24.72
3870	NYSE	GIL	Mon, Nov 18, 2013	24.56	25.11	24.56	24.68
3869	NYSE	GIL	Fri, Nov 15, 2013	24.45	24.45	24.26	24.44
3868	NYSE	GIL	Thu, Nov 14, 2013	24.48	24.55	24.38	24.49
3867	NYSE	GIL	Wed, Nov 13, 2013	24.15	24.53	24.13	24.50
3866	NYSE	GIL	Tue, Nov 12, 2013	24.33	24.50	24.25	24.27
3865	NYSE	GIL	Mon, Nov 11, 2013	24.09	24.31	24.07	24.29
3864	NYSE	GIL	Fri, Nov 8, 2013	24.02	24.27	23.95	24.13
3863	NYSE	GIL	Thu, Nov 7, 2013	24.01	24.22	24.00	24.05
3862	NYSE	GIL	Wed, Nov 6, 2013	24.08	24.14	23.86	23.98
3861	NYSE	GIL	Tue, Nov 5, 2013	24.26	24.26	23.84	23.99
3860	NYSE	GIL	Mon, Nov 4, 2013	24.50	24.50	24.14	24.29
3859	NYSE	GIL	Fri, Nov 1, 2013	24.16	24.44	24.09	24.42
3858	NYSE	GIL	Thu, Oct 31, 2013	23.94	24.20	23.88	24.15
3857	NYSE	GIL	Wed, Oct 30, 2013	24.06	24.27	23.73	23.85
3856	NYSE	GIL	Tue, Oct 29, 2013	24.39	24.51	23.95	24.02
3855	NYSE	GIL	Mon, Oct 28, 2013	24.04	24.42	24.04	24.33
3854	NYSE	GIL	Fri, Oct 25, 2013	24.07	24.16	23.92	24.05
3853	NYSE	GIL	Thu, Oct 24, 2013	23.88	24.07	23.78	24.06
3852	NYSE	GIL	Wed, Oct 23, 2013	23.89	23.98	23.80	23.92
3851	NYSE	GIL	Tue, Oct 22, 2013	23.77	24.10	23.77	23.97
3850	NYSE	GIL	Mon, Oct 21, 2013	23.66	23.74	23.55	23.63
3849	NYSE	GIL	Fri, Oct 18, 2013	23.39	23.62	23.37	23.62
3848	NYSE	GIL	Thu, Oct 17, 2013	23.15	23.34	23.03	23.34
3847	NYSE	GIL	Wed, Oct 16, 2013	22.93	23.21	22.78	23.20
3846	NYSE	GIL	Tue, Oct 15, 2013	23.09	23.14	22.79	22.84
3845	NYSE	GIL	Mon, Oct 14, 2013	23.18	23.33	23.04	23.23
3844	NYSE	GIL	Fri, Oct 11, 2013	23.05	23.24	23.03	23.20
3843	NYSE	GIL	Thu, Oct 10, 2013	23.17	23.35	23.05	23.09
3842	NYSE	GIL	Wed, Oct 9, 2013	22.66	23.00	22.57	22.98
3841	NYSE	GIL	Tue, Oct 8, 2013	22.86	22.86	22.42	22.58
3840	NYSE	GIL	Mon, Oct 7, 2013	23.12	23.12	22.85	22.86
3839	NYSE	GIL	Fri, Oct 4, 2013	23.10	23.44	23.07	23.26
3838	NYSE	GIL	Thu, Oct 3, 2013	23.12	23.12	22.99	23.05
3837	NYSE	GIL	Wed, Oct 2, 2013	23.25	23.25	23.05	23.08
3836	NYSE	GIL	Tue, Oct 1, 2013	23.28	23.41	23.07	23.34
3835	NYSE	GIL	Mon, Sep 30, 2013	23.46	23.46	23.18	23.22
3834	NYSE	GIL	Fri, Sep 27, 2013	23.65	23.75	23.42	23.51
3833	NYSE	GIL	Thu, Sep 26, 2013	23.84	24.00	23.66	23.67
3832	NYSE	GIL	Wed, Sep 25, 2013	24.22	24.22	23.72	23.75
3831	NYSE	GIL	Tue, Sep 24, 2013	23.98	24.27	23.98	24.20
3830	NYSE	GIL	Mon, Sep 23, 2013	23.73	24.00	23.62	23.98
3829	NYSE	GIL	Fri, Sep 20, 2013	23.84	23.84	23.62	23.67
3828	NYSE	GIL	Thu, Sep 19, 2013	23.68	23.82	23.44	23.73
3827	NYSE	GIL	Wed, Sep 18, 2013	23.46	23.64	23.21	23.60
3826	NYSE	GIL	Tue, Sep 17, 2013	23.39	23.66	23.39	23.40
3825	NYSE	GIL	Mon, Sep 16, 2013	23.20	23.31	23.12	23.28
3824	NYSE	GIL	Fri, Sep 13, 2013	22.97	23.19	22.94	23.03
3823	NYSE	GIL	Thu, Sep 12, 2013	23.11	23.27	22.95	23.00
3822	NYSE	GIL	Wed, Sep 11, 2013	23.08	23.19	22.98	23.19
3821	NYSE	GIL	Tue, Sep 10, 2013	22.98	23.09	22.90	23.08
3820	NYSE	GIL	Mon, Sep 9, 2013	22.84	22.93	22.82	22.93
3819	NYSE	GIL	Fri, Sep 6, 2013	23.06	23.14	22.68	22.75
3818	NYSE	GIL	Thu, Sep 5, 2013	22.83	22.98	22.80	22.86
3817	NYSE	GIL	Wed, Sep 4, 2013	22.61	22.83	22.51	22.80
3816	NYSE	GIL	Tue, Sep 3, 2013	22.30	22.58	22.18	22.58
3815	NYSE	GIL	Fri, Aug 30, 2013	22.35	22.41	21.98	22.04
3814	NYSE	GIL	Thu, Aug 29, 2013	22.06	22.37	22.03	22.31
3813	NYSE	GIL	Wed, Aug 28, 2013	22.05	22.12	21.83	22.11
3812	NYSE	GIL	Tue, Aug 27, 2013	21.97	22.10	21.89	22.01
3811	NYSE	GIL	Mon, Aug 26, 2013	22.03	22.24	22.01	22.14
3810	NYSE	GIL	Fri, Aug 23, 2013	21.85	22.10	21.68	22.07
3809	NYSE	GIL	Thu, Aug 22, 2013	21.83	21.92	21.77	21.83
3808	NYSE	GIL	Wed, Aug 21, 2013	22.33	22.37	21.63	21.86
3807	NYSE	GIL	Tue, Aug 20, 2013	22.46	22.74	22.35	22.39
3806	NYSE	GIL	Mon, Aug 19, 2013	22.74	22.88	22.46	22.46
3805	NYSE	GIL	Fri, Aug 16, 2013	22.62	22.93	22.61	22.83
3804	NYSE	GIL	Thu, Aug 15, 2013	22.79	22.84	22.57	22.77
3803	NYSE	GIL	Wed, Aug 14, 2013	22.90	23.01	22.84	22.94
3802	NYSE	GIL	Tue, Aug 13, 2013	22.49	22.98	22.45	22.95
3801	NYSE	GIL	Mon, Aug 12, 2013	22.88	22.91	22.34	22.52
3800	NYSE	GIL	Fri, Aug 9, 2013	23.11	23.19	22.94	22.98
3799	NYSE	GIL	Thu, Aug 8, 2013	23.04	23.16	22.83	23.15
3798	NYSE	GIL	Wed, Aug 7, 2013	23.01	23.13	22.88	22.93
3797	NYSE	GIL	Tue, Aug 6, 2013	23.33	23.34	22.98	23.18
3796	NYSE	GIL	Mon, Aug 5, 2013	23.12	23.59	22.82	23.41
3795	NYSE	GIL	Fri, Aug 2, 2013	23.14	23.44	22.71	23.14
3794	NYSE	GIL	Thu, Aug 1, 2013	23.04	23.70	22.94	23.18
3793	NYSE	GIL	Wed, Jul 31, 2013	22.48	22.48	22.23	22.33
3792	NYSE	GIL	Tue, Jul 30, 2013	22.50	22.57	22.31	22.35
3791	NYSE	GIL	Mon, Jul 29, 2013	22.46	22.57	22.27	22.40
3790	NYSE	GIL	Fri, Jul 26, 2013	22.22	22.54	22.21	22.45
3789	NYSE	GIL	Thu, Jul 25, 2013	21.98	22.33	21.97	22.31
3788	NYSE	GIL	Wed, Jul 24, 2013	22.05	22.20	21.88	21.96
3787	NYSE	GIL	Tue, Jul 23, 2013	21.67	22.06	21.60	21.90
3786	NYSE	GIL	Mon, Jul 22, 2013	21.58	21.60	21.37	21.54
3785	NYSE	GIL	Fri, Jul 19, 2013	21.62	21.67	21.29	21.54
3784	NYSE	GIL	Thu, Jul 18, 2013	21.56	21.72	21.41	21.62
3783	NYSE	GIL	Wed, Jul 17, 2013	21.33	21.55	21.29	21.44
3782	NYSE	GIL	Tue, Jul 16, 2013	21.39	21.39	21.10	21.23
3781	NYSE	GIL	Mon, Jul 15, 2013	21.40	21.66	21.35	21.41
3780	NYSE	GIL	Fri, Jul 12, 2013	21.05	21.52	20.99	21.34
3779	NYSE	GIL	Thu, Jul 11, 2013	21.05	21.21	20.99	21.04
3778	NYSE	GIL	Wed, Jul 10, 2013	20.46	20.81	20.45	20.77
3777	NYSE	GIL	Tue, Jul 9, 2013	20.42	20.49	20.24	20.43
3776	NYSE	GIL	Mon, Jul 8, 2013	20.26	20.36	20.21	20.32
3775	NYSE	GIL	Fri, Jul 5, 2013	20.14	20.32	20.11	20.20
3774	NYSE	GIL	Wed, Jul 3, 2013	20.08	20.22	19.97	20.07
3773	NYSE	GIL	Tue, Jul 2, 2013	20.12	20.18	19.92	20.08
3772	NYSE	GIL	Mon, Jul 1, 2013	20.37	20.46	20.06	20.07
3771	NYSE	GIL	Fri, Jun 28, 2013	19.68	20.44	19.63	20.26
3770	NYSE	GIL	Thu, Jun 27, 2013	19.84	20.02	19.65	19.72
3769	NYSE	GIL	Wed, Jun 26, 2013	19.98	20.13	19.79	19.81
3768	NYSE	GIL	Tue, Jun 25, 2013	19.56	19.82	19.24	19.79
3767	NYSE	GIL	Mon, Jun 24, 2013	19.68	19.71	19.16	19.50
3766	NYSE	GIL	Fri, Jun 21, 2013	20.24	20.28	19.91	19.93
3765	NYSE	GIL	Thu, Jun 20, 2013	20.33	20.41	20.10	20.27
3764	NYSE	GIL	Wed, Jun 19, 2013	20.58	20.94	20.58	20.59
3763	NYSE	GIL	Tue, Jun 18, 2013	20.18	20.72	20.17	20.57
3762	NYSE	GIL	Mon, Jun 17, 2013	20.27	20.34	20.11	20.21
3761	NYSE	GIL	Fri, Jun 14, 2013	20.14	20.40	20.08	20.18
3760	NYSE	GIL	Thu, Jun 13, 2013	19.68	20.22	19.46	20.19
3759	NYSE	GIL	Wed, Jun 12, 2013	20.35	20.36	19.61	19.69
3758	NYSE	GIL	Tue, Jun 11, 2013	20.33	20.46	20.05	20.24
3757	NYSE	GIL	Mon, Jun 10, 2013	20.47	20.58	20.40	20.49
3756	NYSE	GIL	Fri, Jun 7, 2013	20.52	20.54	20.29	20.52
3755	NYSE	GIL	Thu, Jun 6, 2013	19.89	20.40	19.85	20.38
3754	NYSE	GIL	Wed, Jun 5, 2013	20.18	20.24	19.74	19.96
3753	NYSE	GIL	Tue, Jun 4, 2013	20.67	20.67	20.04	20.09
3752	NYSE	GIL	Mon, Jun 3, 2013	20.71	20.72	20.35	20.52
3751	NYSE	GIL	Fri, May 31, 2013	20.78	20.79	20.56	20.68
3750	NYSE	GIL	Thu, May 30, 2013	20.81	20.89	20.64	20.86
3749	NYSE	GIL	Wed, May 29, 2013	20.69	20.88	20.64	20.79
3748	NYSE	GIL	Tue, May 28, 2013	20.66	20.95	20.57	20.76
3747	NYSE	GIL	Fri, May 24, 2013	20.37	20.38	20.27	20.37
3746	NYSE	GIL	Thu, May 23, 2013	20.58	20.59	20.06	20.50
3745	NYSE	GIL	Wed, May 22, 2013	20.70	20.99	20.55	20.62
3744	NYSE	GIL	Tue, May 21, 2013	20.68	20.99	20.66	20.71
3743	NYSE	GIL	Mon, May 20, 2013	20.81	20.81	20.63	20.66
3742	NYSE	GIL	Fri, May 17, 2013	20.64	20.94	20.58	20.83
3741	NYSE	GIL	Thu, May 16, 2013	20.88	20.95	20.73	20.80
3740	NYSE	GIL	Wed, May 15, 2013	21.00	21.09	20.80	20.88
3739	NYSE	GIL	Tue, May 14, 2013	20.86	21.12	20.86	21.06
3738	NYSE	GIL	Mon, May 13, 2013	21.10	21.14	20.89	21.03
3737	NYSE	GIL	Fri, May 10, 2013	21.35	21.37	20.96	21.09
3736	NYSE	GIL	Thu, May 9, 2013	21.21	21.49	21.18	21.34
3735	NYSE	GIL	Wed, May 8, 2013	20.92	21.18	20.92	21.16
3734	NYSE	GIL	Tue, May 7, 2013	20.79	21.01	20.72	20.96
3733	NYSE	GIL	Mon, May 6, 2013	20.82	20.94	20.54	20.68
3732	NYSE	GIL	Fri, May 3, 2013	20.98	21.07	20.70	20.77
3731	NYSE	GIL	Thu, May 2, 2013	20.76	21.11	20.54	20.54
3730	NYSE	GIL	Wed, May 1, 2013	20.21	20.35	20.02	20.34
3729	NYSE	GIL	Tue, Apr 30, 2013	20.16	20.19	19.98	20.12
3728	NYSE	GIL	Mon, Apr 29, 2013	20.16	20.26	20.08	20.18
3727	NYSE	GIL	Fri, Apr 26, 2013	20.06	20.14	19.94	20.07
3726	NYSE	GIL	Thu, Apr 25, 2013	19.91	20.24	19.76	20.04
3725	NYSE	GIL	Wed, Apr 24, 2013	19.75	19.82	19.67	19.79
3724	NYSE	GIL	Tue, Apr 23, 2013	19.49	19.89	19.28	19.78
3723	NYSE	GIL	Mon, Apr 22, 2013	19.76	19.76	19.31	19.40
3722	NYSE	GIL	Fri, Apr 19, 2013	19.34	19.96	19.25	19.76
3721	NYSE	GIL	Thu, Apr 18, 2013	19.58	19.61	19.26	19.30
3720	NYSE	GIL	Wed, Apr 17, 2013	19.41	19.61	19.29	19.53
3719	NYSE	GIL	Tue, Apr 16, 2013	19.22	19.53	19.06	19.53
3718	NYSE	GIL	Mon, Apr 15, 2013	19.77	19.83	19.24	19.27
3717	NYSE	GIL	Fri, Apr 12, 2013	19.82	19.94	19.67	19.93
3716	NYSE	GIL	Thu, Apr 11, 2013	19.96	20.16	19.80	19.88
3715	NYSE	GIL	Wed, Apr 10, 2013	19.73	19.94	19.64	19.94
3714	NYSE	GIL	Tue, Apr 9, 2013	19.93	19.93	19.58	19.68
3713	NYSE	GIL	Mon, Apr 8, 2013	19.76	19.89	19.58	19.89
3712	NYSE	GIL	Fri, Apr 5, 2013	19.50	19.78	19.22	19.78
3711	NYSE	GIL	Thu, Apr 4, 2013	19.99	19.99	19.66	19.78
3710	NYSE	GIL	Wed, Apr 3, 2013	20.11	20.22	19.79	19.93
3709	NYSE	GIL	Tue, Apr 2, 2013	19.85	20.20	19.84	20.13
3708	NYSE	GIL	Mon, Apr 1, 2013	19.96	20.25	19.74	19.84
3707	NYSE	GIL	Thu, Mar 28, 2013	19.64	19.99	19.53	19.96
3706	NYSE	GIL	Wed, Mar 27, 2013	19.59	19.68	19.42	19.66
3705	NYSE	GIL	Tue, Mar 26, 2013	19.61	19.72	19.56	19.69
3704	NYSE	GIL	Mon, Mar 25, 2013	19.56	19.60	19.43	19.54
3703	NYSE	GIL	Fri, Mar 22, 2013	19.39	19.54	19.37	19.49
3702	NYSE	GIL	Thu, Mar 21, 2013	19.37	19.46	19.29	19.37
3701	NYSE	GIL	Wed, Mar 20, 2013	19.38	19.49	19.25	19.41
3700	NYSE	GIL	Tue, Mar 19, 2013	19.27	19.48	19.15	19.32
3699	NYSE	GIL	Mon, Mar 18, 2013	19.23	19.42	19.15	19.28
3698	NYSE	GIL	Fri, Mar 15, 2013	19.34	19.49	19.16	19.45
3697	NYSE	GIL	Thu, Mar 14, 2013	19.08	19.40	19.06	19.39
3696	NYSE	GIL	Wed, Mar 13, 2013	19.35	19.45	19.25	19.33
3695	NYSE	GIL	Tue, Mar 12, 2013	19.31	19.50	19.26	19.36
3694	NYSE	GIL	Mon, Mar 11, 2013	19.09	19.38	19.02	19.36
3693	NYSE	GIL	Fri, Mar 8, 2013	18.91	19.14	18.79	19.08
3692	NYSE	GIL	Thu, Mar 7, 2013	18.82	18.94	18.68	18.81
3691	NYSE	GIL	Wed, Mar 6, 2013	18.99	19.09	18.67	18.81
3690	NYSE	GIL	Tue, Mar 5, 2013	19.06	19.14	18.80	18.92
3689	NYSE	GIL	Mon, Mar 4, 2013	18.57	18.95	18.49	18.92
3688	NYSE	GIL	Fri, Mar 1, 2013	18.38	18.59	18.32	18.56
3687	NYSE	GIL	Thu, Feb 28, 2013	18.18	18.48	18.13	18.37
3686	NYSE	GIL	Wed, Feb 27, 2013	17.92	18.28	17.92	18.17
3685	NYSE	GIL	Tue, Feb 26, 2013	18.21	18.22	17.64	17.91
3684	NYSE	GIL	Mon, Feb 25, 2013	18.15	18.42	18.07	18.15
3683	NYSE	GIL	Fri, Feb 22, 2013	17.72	18.17	17.63	18.16
3682	NYSE	GIL	Thu, Feb 21, 2013	17.98	18.06	17.64	17.75
3681	NYSE	GIL	Wed, Feb 20, 2013	18.49	18.53	18.03	18.09
3680	NYSE	GIL	Tue, Feb 19, 2013	18.40	18.64	18.20	18.50
3679	NYSE	GIL	Fri, Feb 15, 2013	18.23	18.48	18.15	18.37
3678	NYSE	GIL	Thu, Feb 14, 2013	18.25	18.42	18.11	18.26
3677	NYSE	GIL	Wed, Feb 13, 2013	17.98	18.38	17.82	18.29
3676	NYSE	GIL	Tue, Feb 12, 2013	17.57	18.01	17.51	17.98
3675	NYSE	GIL	Mon, Feb 11, 2013	17.55	17.62	17.43	17.52
3674	NYSE	GIL	Fri, Feb 8, 2013	17.54	17.61	17.47	17.52
3673	NYSE	GIL	Thu, Feb 7, 2013	18.19	18.26	17.27	17.54
3672	NYSE	GIL	Wed, Feb 6, 2013	18.36	18.40	18.16	18.35
3671	NYSE	GIL	Tue, Feb 5, 2013	18.33	18.47	18.23	18.38
3670	NYSE	GIL	Mon, Feb 4, 2013	18.26	18.43	18.15	18.28
3669	NYSE	GIL	Fri, Feb 1, 2013	18.45	18.51	18.29	18.36
3668	NYSE	GIL	Thu, Jan 31, 2013	18.66	18.71	18.02	18.41
3667	NYSE	GIL	Wed, Jan 30, 2013	18.95	19.10	18.88	18.92
3666	NYSE	GIL	Tue, Jan 29, 2013	19.03	19.10	18.82	18.95
3665	NYSE	GIL	Mon, Jan 28, 2013	18.88	19.00	18.79	18.94
3664	NYSE	GIL	Fri, Jan 25, 2013	18.92	18.95	18.78	18.91
3663	NYSE	GIL	Thu, Jan 24, 2013	18.75	18.95	18.75	18.87
3662	NYSE	GIL	Wed, Jan 23, 2013	18.78	18.95	18.68	18.82
3661	NYSE	GIL	Tue, Jan 22, 2013	18.64	18.81	18.48	18.75
3660	NYSE	GIL	Fri, Jan 18, 2013	18.83	18.89	18.54	18.57
3659	NYSE	GIL	Thu, Jan 17, 2013	18.75	18.95	18.53	18.86
3658	NYSE	GIL	Wed, Jan 16, 2013	18.67	18.72	18.51	18.69
3657	NYSE	GIL	Tue, Jan 15, 2013	18.79	18.87	18.52	18.85
3656	NYSE	GIL	Mon, Jan 14, 2013	18.83	18.94	18.77	18.87
3655	NYSE	GIL	Fri, Jan 11, 2013	18.91	18.93	18.51	18.84
3654	NYSE	GIL	Thu, Jan 10, 2013	18.90	19.00	18.71	18.88
3653	NYSE	GIL	Wed, Jan 9, 2013	18.90	18.94	18.70	18.82
3652	NYSE	GIL	Tue, Jan 8, 2013	18.59	18.94	18.55	18.87
3651	NYSE	GIL	Mon, Jan 7, 2013	18.55	18.62	18.26	18.57
3650	NYSE	GIL	Fri, Jan 4, 2013	18.53	18.81	18.41	18.59
3649	NYSE	GIL	Thu, Jan 3, 2013	18.22	18.87	18.17	18.45
3648	NYSE	GIL	Wed, Jan 2, 2013	18.55	18.67	18.00	18.23
3647	NYSE	GIL	Mon, Dec 31, 2012	17.87	18.41	17.81	18.29
3646	NYSE	GIL	Fri, Dec 28, 2012	17.86	18.08	17.86	17.91
3645	NYSE	GIL	Thu, Dec 27, 2012	17.72	18.00	17.65	17.98
3644	NYSE	GIL	Wed, Dec 26, 2012	18.09	18.12	17.55	17.71
3643	NYSE	GIL	Mon, Dec 24, 2012	17.94	18.31	17.93	18.12
3642	NYSE	GIL	Fri, Dec 21, 2012	17.78	18.02	17.64	18.01
3641	NYSE	GIL	Thu, Dec 20, 2012	17.80	17.93	17.67	17.92
3640	NYSE	GIL	Wed, Dec 19, 2012	17.90	17.97	17.77	17.79
3639	NYSE	GIL	Tue, Dec 18, 2012	17.98	18.08	17.80	17.90
3638	NYSE	GIL	Mon, Dec 17, 2012	17.87	17.99	17.71	17.95
3637	NYSE	GIL	Fri, Dec 14, 2012	17.79	17.93	17.79	17.84
3636	NYSE	GIL	Thu, Dec 13, 2012	18.01	18.11	17.79	17.85
3635	NYSE	GIL	Wed, Dec 12, 2012	18.05	18.15	17.87	18.01
3634	NYSE	GIL	Tue, Dec 11, 2012	17.75	18.03	17.75	17.95
3633	NYSE	GIL	Mon, Dec 10, 2012	17.77	17.90	17.60	17.69
3632	NYSE	GIL	Fri, Dec 7, 2012	17.95	17.97	17.48	17.71
3631	NYSE	GIL	Thu, Dec 6, 2012	17.79	18.02	17.73	17.91
3630	NYSE	GIL	Wed, Dec 5, 2012	18.06	18.09	17.68	17.76
3629	NYSE	GIL	Tue, Dec 4, 2012	18.10	18.26	18.01	18.02
3628	NYSE	GIL	Mon, Dec 3, 2012	17.65	18.29	17.63	18.05
3627	NYSE	GIL	Fri, Nov 30, 2012	17.06	17.61	17.06	17.45
3626	NYSE	GIL	Thu, Nov 29, 2012	17.40	17.53	16.98	17.07
3625	NYSE	GIL	Wed, Nov 28, 2012	16.73	16.90	16.56	16.68
3624	NYSE	GIL	Tue, Nov 27, 2012	16.82	16.90	16.56	16.67
3623	NYSE	GIL	Mon, Nov 26, 2012	16.56	16.80	16.45	16.79
3622	NYSE	GIL	Fri, Nov 23, 2012	16.99	17.03	16.51	16.67
3621	NYSE	GIL	Wed, Nov 21, 2012	16.87	17.14	16.72	17.13
3620	NYSE	GIL	Tue, Nov 20, 2012	16.54	16.90	16.50	16.88
3619	NYSE	GIL	Mon, Nov 19, 2012	16.53	16.65	16.40	16.45
3618	NYSE	GIL	Fri, Nov 16, 2012	16.07	16.33	15.85	16.31
3617	NYSE	GIL	Thu, Nov 15, 2012	15.99	16.24	15.80	16.07
3616	NYSE	GIL	Wed, Nov 14, 2012	16.88	16.88	16.01	16.06
3615	NYSE	GIL	Tue, Nov 13, 2012	16.66	16.79	16.65	16.74
3614	NYSE	GIL	Mon, Nov 12, 2012	16.60	16.77	16.56	16.75
3613	NYSE	GIL	Fri, Nov 9, 2012	16.81	16.95	16.50	16.53
3612	NYSE	GIL	Thu, Nov 8, 2012	17.23	17.23	16.86	16.86
3611	NYSE	GIL	Wed, Nov 7, 2012	17.41	17.46	17.18	17.22
3610	NYSE	GIL	Tue, Nov 6, 2012	17.41	17.56	17.23	17.56
3609	NYSE	GIL	Mon, Nov 5, 2012	17.34	17.48	17.27	17.42
3608	NYSE	GIL	Fri, Nov 2, 2012	17.51	17.54	17.26	17.38
3607	NYSE	GIL	Thu, Nov 1, 2012	17.08	17.44	17.04	17.37
3606	NYSE	GIL	Wed, Oct 31, 2012	17.10	17.15	16.91	17.06
3605	NYSE	GIL	Fri, Oct 26, 2012	16.92	17.10	16.66	16.76
3604	NYSE	GIL	Thu, Oct 25, 2012	16.94	17.14	16.78	16.93
3603	NYSE	GIL	Wed, Oct 24, 2012	17.01	17.06	16.75	16.83
3602	NYSE	GIL	Tue, Oct 23, 2012	17.05	17.09	16.83	16.93
3601	NYSE	GIL	Mon, Oct 22, 2012	17.06	17.25	17.05	17.23
3600	NYSE	GIL	Fri, Oct 19, 2012	17.21	17.36	17.10	17.17
3599	NYSE	GIL	Thu, Oct 18, 2012	17.27	17.33	17.08	17.28
3598	NYSE	GIL	Wed, Oct 17, 2012	17.06	17.33	17.03	17.30
3597	NYSE	GIL	Tue, Oct 16, 2012	16.59	17.07	16.53	16.97
3596	NYSE	GIL	Mon, Oct 15, 2012	16.09	16.65	16.09	16.53
3595	NYSE	GIL	Fri, Oct 12, 2012	16.14	16.15	15.90	16.04
3594	NYSE	GIL	Thu, Oct 11, 2012	16.19	16.26	16.05	16.17
3593	NYSE	GIL	Wed, Oct 10, 2012	16.24	16.45	16.02	16.07
3592	NYSE	GIL	Tue, Oct 9, 2012	16.40	16.51	16.21	16.25
3591	NYSE	GIL	Mon, Oct 8, 2012	16.46	16.54	16.32	16.33
3590	NYSE	GIL	Fri, Oct 5, 2012	16.54	16.72	16.40	16.46
3589	NYSE	GIL	Thu, Oct 4, 2012	16.48	16.59	16.29	16.41
3588	NYSE	GIL	Wed, Oct 3, 2012	16.05	16.45	16.01	16.42
3587	NYSE	GIL	Tue, Oct 2, 2012	15.96	16.09	15.82	15.98
3586	NYSE	GIL	Mon, Oct 1, 2012	15.95	16.23	15.80	15.87
3585	NYSE	GIL	Fri, Sep 28, 2012	15.79	16.01	15.65	15.84
3584	NYSE	GIL	Thu, Sep 27, 2012	15.47	16.11	15.39	15.93
3583	NYSE	GIL	Wed, Sep 26, 2012	15.41	15.49	15.26	15.39
3582	NYSE	GIL	Tue, Sep 25, 2012	15.62	15.63	15.35	15.46
3581	NYSE	GIL	Mon, Sep 24, 2012	15.35	15.70	15.29	15.55
3580	NYSE	GIL	Fri, Sep 21, 2012	15.59	15.71	15.47	15.52
3579	NYSE	GIL	Thu, Sep 20, 2012	15.53	15.60	15.32	15.52
3578	NYSE	GIL	Wed, Sep 19, 2012	15.76	15.81	15.56	15.64
3577	NYSE	GIL	Tue, Sep 18, 2012	15.80	15.83	15.66	15.76
3576	NYSE	GIL	Mon, Sep 17, 2012	15.81	15.86	15.67	15.80
3575	NYSE	GIL	Fri, Sep 14, 2012	15.81	16.09	15.69	15.87
3574	NYSE	GIL	Thu, Sep 13, 2012	15.45	15.73	15.28	15.69
3573	NYSE	GIL	Wed, Sep 12, 2012	15.56	15.78	15.32	15.41
3572	NYSE	GIL	Tue, Sep 11, 2012	15.78	15.80	15.52	15.55
3571	NYSE	GIL	Mon, Sep 10, 2012	15.72	15.95	15.71	15.75
3570	NYSE	GIL	Fri, Sep 7, 2012	15.87	15.95	15.73	15.78
3569	NYSE	GIL	Thu, Sep 6, 2012	15.56	15.84	15.45	15.82
3568	NYSE	GIL	Wed, Sep 5, 2012	15.38	15.47	15.09	15.43
3567	NYSE	GIL	Tue, Sep 4, 2012	15.18	15.50	15.02	15.43
3566	NYSE	GIL	Fri, Aug 31, 2012	15.14	15.24	15.08	15.19
3565	NYSE	GIL	Thu, Aug 30, 2012	14.94	15.26	14.63	15.03
3564	NYSE	GIL	Wed, Aug 29, 2012	15.91	15.94	15.08	15.35
3563	NYSE	GIL	Tue, Aug 28, 2012	15.93	16.12	15.84	15.92
3562	NYSE	GIL	Mon, Aug 27, 2012	16.02	16.02	15.81	15.89
3561	NYSE	GIL	Fri, Aug 24, 2012	15.80	16.13	15.80	15.97
3560	NYSE	GIL	Thu, Aug 23, 2012	15.91	15.95	15.74	15.80
3559	NYSE	GIL	Wed, Aug 22, 2012	15.85	16.00	15.76	16.00
3558	NYSE	GIL	Tue, Aug 21, 2012	15.99	16.05	15.81	15.92
3557	NYSE	GIL	Mon, Aug 20, 2012	16.12	16.22	15.87	15.93
3556	NYSE	GIL	Fri, Aug 17, 2012	16.06	16.20	16.04	16.11
3555	NYSE	GIL	Thu, Aug 16, 2012	15.87	16.11	15.78	16.05
3554	NYSE	GIL	Wed, Aug 15, 2012	15.68	15.88	15.67	15.83
3553	NYSE	GIL	Tue, Aug 14, 2012	15.47	15.79	15.43	15.77
3552	NYSE	GIL	Mon, Aug 13, 2012	15.41	15.43	15.12	15.41
3551	NYSE	GIL	Fri, Aug 10, 2012	15.41	15.51	15.39	15.47
3550	NYSE	GIL	Thu, Aug 9, 2012	15.19	15.52	15.19	15.43
3549	NYSE	GIL	Wed, Aug 8, 2012	15.12	15.25	15.00	15.20
3548	NYSE	GIL	Tue, Aug 7, 2012	15.04	15.29	14.98	15.12
3547	NYSE	GIL	Mon, Aug 6, 2012	14.86	15.25	14.83	14.90
3546	NYSE	GIL	Fri, Aug 3, 2012	14.17	15.04	14.16	14.80
3545	NYSE	GIL	Thu, Aug 2, 2012	13.55	14.34	13.45	14.04
3544	NYSE	GIL	Wed, Aug 1, 2012	14.17	14.32	13.93	14.17
3543	NYSE	GIL	Tue, Jul 31, 2012	14.14	14.26	14.05	14.07
3542	NYSE	GIL	Mon, Jul 30, 2012	14.20	14.24	13.97	14.23
3541	NYSE	GIL	Fri, Jul 27, 2012	13.91	14.22	13.91	14.18
3540	NYSE	GIL	Thu, Jul 26, 2012	13.73	13.97	13.59	13.74
3539	NYSE	GIL	Wed, Jul 25, 2012	13.70	13.90	13.38	13.45
3538	NYSE	GIL	Tue, Jul 24, 2012	13.70	13.86	13.55	13.65
3537	NYSE	GIL	Mon, Jul 23, 2012	13.80	13.80	13.27	13.68
3536	NYSE	GIL	Fri, Jul 20, 2012	14.18	14.23	13.86	13.94
3535	NYSE	GIL	Thu, Jul 19, 2012	14.20	14.39	14.14	14.30
3534	NYSE	GIL	Wed, Jul 18, 2012	13.93	14.28	13.93	14.12
3533	NYSE	GIL	Tue, Jul 17, 2012	14.00	14.00	13.76	13.97
3532	NYSE	GIL	Mon, Jul 16, 2012	14.19	14.19	13.85	13.96
3531	NYSE	GIL	Fri, Jul 13, 2012	14.05	14.27	14.00	14.23
3530	NYSE	GIL	Thu, Jul 12, 2012	14.22	14.24	13.90	13.97
3529	NYSE	GIL	Wed, Jul 11, 2012	14.07	14.42	13.96	14.39
3528	NYSE	GIL	Tue, Jul 10, 2012	13.97	14.23	13.96	14.04
3527	NYSE	GIL	Mon, Jul 9, 2012	13.83	14.01	13.68	13.91
3526	NYSE	GIL	Fri, Jul 6, 2012	13.84	13.94	13.69	13.85
3525	NYSE	GIL	Thu, Jul 5, 2012	13.81	14.11	13.63	14.02
3524	NYSE	GIL	Tue, Jul 3, 2012	13.66	13.93	13.55	13.71
3523	NYSE	GIL	Mon, Jul 2, 2012	13.76	13.82	13.37	13.53
3522	NYSE	GIL	Fri, Jun 29, 2012	13.73	13.88	13.43	13.76
3521	NYSE	GIL	Thu, Jun 28, 2012	13.46	13.57	13.02	13.32
3520	NYSE	GIL	Wed, Jun 27, 2012	13.26	13.62	13.22	13.60
3519	NYSE	GIL	Tue, Jun 26, 2012	13.35	13.42	13.07	13.29
3518	NYSE	GIL	Mon, Jun 25, 2012	13.41	13.45	13.22	13.35
3517	NYSE	GIL	Fri, Jun 22, 2012	13.56	13.63	13.38	13.56
3516	NYSE	GIL	Thu, Jun 21, 2012	13.89	14.01	13.44	13.47
3515	NYSE	GIL	Wed, Jun 20, 2012	13.78	14.01	13.58	13.84
3514	NYSE	GIL	Tue, Jun 19, 2012	13.62	13.81	13.62	13.81
3513	NYSE	GIL	Mon, Jun 18, 2012	13.70	13.76	13.44	13.56
3512	NYSE	GIL	Fri, Jun 15, 2012	13.65	13.83	13.51	13.80
3511	NYSE	GIL	Thu, Jun 14, 2012	13.55	13.69	13.39	13.61
3510	NYSE	GIL	Wed, Jun 13, 2012	13.53	13.74	13.33	13.54
3509	NYSE	GIL	Tue, Jun 12, 2012	12.73	13.59	12.69	13.58
3508	NYSE	GIL	Mon, Jun 11, 2012	12.79	12.95	12.41	12.44
3507	NYSE	GIL	Fri, Jun 8, 2012	12.45	12.71	12.23	12.59
3506	NYSE	GIL	Thu, Jun 7, 2012	12.42	12.74	12.40	12.50
3505	NYSE	GIL	Wed, Jun 6, 2012	12.20	12.45	12.16	12.30
3504	NYSE	GIL	Tue, Jun 5, 2012	11.60	12.17	11.59	12.15
3503	NYSE	GIL	Mon, Jun 4, 2012	11.51	11.66	11.42	11.60
3502	NYSE	GIL	Fri, Jun 1, 2012	11.59	11.59	11.09	11.45
3501	NYSE	GIL	Thu, May 31, 2012	12.18	12.21	11.61	11.79
3500	NYSE	GIL	Wed, May 30, 2012	12.42	12.43	12.12	12.14
3499	NYSE	GIL	Tue, May 29, 2012	12.49	12.63	12.33	12.56
3498	NYSE	GIL	Fri, May 25, 2012	12.51	12.59	12.38	12.52
3497	NYSE	GIL	Thu, May 24, 2012	12.67	12.70	12.34	12.51
3496	NYSE	GIL	Wed, May 23, 2012	12.37	12.63	12.19	12.61
3495	NYSE	GIL	Tue, May 22, 2012	12.71	12.77	12.34	12.46
3494	NYSE	GIL	Mon, May 21, 2012	12.44	12.72	12.27	12.70
3493	NYSE	GIL	Fri, May 18, 2012	12.67	12.72	12.35	12.40
3492	NYSE	GIL	Thu, May 17, 2012	12.92	13.04	12.46	12.59
3491	NYSE	GIL	Wed, May 16, 2012	12.30	13.08	12.21	12.97
3490	NYSE	GIL	Tue, May 15, 2012	12.47	12.60	12.16	12.26
3489	NYSE	GIL	Mon, May 14, 2012	12.56	12.72	12.38	12.53
3488	NYSE	GIL	Fri, May 11, 2012	12.74	13.05	12.72	12.79
3487	NYSE	GIL	Thu, May 10, 2012	13.01	13.06	12.64	12.81
3486	NYSE	GIL	Wed, May 9, 2012	12.59	13.07	12.54	12.92
3485	NYSE	GIL	Tue, May 8, 2012	12.91	12.93	12.45	12.78
3484	NYSE	GIL	Mon, May 7, 2012	13.15	13.22	12.93	12.96
3483	NYSE	GIL	Fri, May 4, 2012	13.85	13.86	13.08	13.23
3482	NYSE	GIL	Thu, May 3, 2012	14.68	14.75	12.88	13.43
3481	NYSE	GIL	Wed, May 2, 2012	13.89	14.50	13.77	14.41
3480	NYSE	GIL	Tue, May 1, 2012	14.33	14.41	13.89	13.92
3479	NYSE	GIL	Mon, Apr 30, 2012	14.12	14.41	14.11	14.39
3478	NYSE	GIL	Fri, Apr 27, 2012	13.99	14.30	13.95	14.13
3477	NYSE	GIL	Thu, Apr 26, 2012	13.76	14.00	13.72	13.97
3476	NYSE	GIL	Wed, Apr 25, 2012	13.62	13.79	13.40	13.76
3475	NYSE	GIL	Tue, Apr 24, 2012	13.87	13.90	13.40	13.48
3474	NYSE	GIL	Mon, Apr 23, 2012	13.66	13.87	13.64	13.85
3473	NYSE	GIL	Fri, Apr 20, 2012	13.49	14.05	13.47	13.88
3472	NYSE	GIL	Thu, Apr 19, 2012	13.47	13.72	13.40	13.47
3471	NYSE	GIL	Wed, Apr 18, 2012	13.39	13.49	13.33	13.49
3470	NYSE	GIL	Tue, Apr 17, 2012	13.41	13.55	13.36	13.42
3469	NYSE	GIL	Mon, Apr 16, 2012	13.46	13.56	13.24	13.29
3468	NYSE	GIL	Fri, Apr 13, 2012	13.53	13.75	13.42	13.46
3467	NYSE	GIL	Thu, Apr 12, 2012	13.37	13.69	13.37	13.67
3466	NYSE	GIL	Wed, Apr 11, 2012	13.39	13.51	13.30	13.35
3465	NYSE	GIL	Tue, Apr 10, 2012	13.56	13.67	13.26	13.28
3464	NYSE	GIL	Mon, Apr 9, 2012	13.69	13.73	13.43	13.63
3463	NYSE	GIL	Thu, Apr 5, 2012	13.87	13.96	13.81	13.88
3462	NYSE	GIL	Wed, Apr 4, 2012	13.97	14.02	13.71	13.88
3461	NYSE	GIL	Tue, Apr 3, 2012	13.95	14.20	13.84	14.11
3460	NYSE	GIL	Mon, Apr 2, 2012	13.82	14.01	13.73	13.94
3459	NYSE	GIL	Fri, Mar 30, 2012	13.62	13.82	13.57	13.78
3458	NYSE	GIL	Thu, Mar 29, 2012	13.43	13.57	13.18	13.53
3457	NYSE	GIL	Wed, Mar 28, 2012	13.57	13.64	13.30	13.54
3456	NYSE	GIL	Tue, Mar 27, 2012	13.74	13.83	13.55	13.57
3455	NYSE	GIL	Mon, Mar 26, 2012	13.70	13.81	13.55	13.71
3454	NYSE	GIL	Fri, Mar 23, 2012	13.58	13.67	13.30	13.61
3453	NYSE	GIL	Thu, Mar 22, 2012	13.62	13.70	13.48	13.55
3452	NYSE	GIL	Wed, Mar 21, 2012	13.63	13.83	13.59	13.76
3451	NYSE	GIL	Tue, Mar 20, 2012	13.57	13.69	13.43	13.55
3450	NYSE	GIL	Mon, Mar 19, 2012	13.76	13.88	13.65	13.67
3449	NYSE	GIL	Fri, Mar 16, 2012	13.72	14.00	13.64	13.76
3448	NYSE	GIL	Thu, Mar 15, 2012	13.63	13.76	13.52	13.66
3447	NYSE	GIL	Wed, Mar 14, 2012	13.71	13.82	13.50	13.62
3446	NYSE	GIL	Tue, Mar 13, 2012	13.70	13.93	13.55	13.67
3445	NYSE	GIL	Mon, Mar 12, 2012	13.42	13.94	13.37	13.65
3444	NYSE	GIL	Fri, Mar 9, 2012	13.08	13.56	13.00	13.44
3443	NYSE	GIL	Thu, Mar 8, 2012	12.93	13.37	12.89	13.09
3442	NYSE	GIL	Wed, Mar 7, 2012	12.32	12.89	12.24	12.82
3441	NYSE	GIL	Tue, Mar 6, 2012	12.41	12.43	12.09	12.26
3440	NYSE	GIL	Mon, Mar 5, 2012	12.84	12.97	12.50	12.59
3439	NYSE	GIL	Fri, Mar 2, 2012	12.48	13.00	12.47	12.90
3438	NYSE	GIL	Thu, Mar 1, 2012	12.58	12.67	12.48	12.50
3437	NYSE	GIL	Wed, Feb 29, 2012	12.56	12.59	12.44	12.49
3436	NYSE	GIL	Tue, Feb 28, 2012	12.63	12.63	12.37	12.47
3435	NYSE	GIL	Mon, Feb 27, 2012	12.46	12.64	12.31	12.59
3434	NYSE	GIL	Fri, Feb 24, 2012	12.53	12.57	12.47	12.52
3433	NYSE	GIL	Thu, Feb 23, 2012	12.52	12.68	12.48	12.49
3432	NYSE	GIL	Wed, Feb 22, 2012	12.45	12.65	12.39	12.53
3431	NYSE	GIL	Tue, Feb 21, 2012	12.64	12.75	12.44	12.50
3430	NYSE	GIL	Fri, Feb 17, 2012	12.79	12.88	12.62	12.70
3429	NYSE	GIL	Thu, Feb 16, 2012	12.48	12.97	12.43	12.73
3428	NYSE	GIL	Wed, Feb 15, 2012	12.25	12.71	12.18	12.49
3427	NYSE	GIL	Tue, Feb 14, 2012	12.20	12.34	12.12	12.13
3426	NYSE	GIL	Mon, Feb 13, 2012	12.25	12.30	12.06	12.30
3425	NYSE	GIL	Fri, Feb 10, 2012	11.86	12.19	11.74	12.12
3424	NYSE	GIL	Thu, Feb 9, 2012	11.60	12.31	11.50	12.01
3423	NYSE	GIL	Wed, Feb 8, 2012	10.66	11.17	10.59	11.13
3422	NYSE	GIL	Tue, Feb 7, 2012	10.75	10.83	10.57	10.59
3421	NYSE	GIL	Mon, Feb 6, 2012	10.75	10.87	10.60	10.77
3420	NYSE	GIL	Fri, Feb 3, 2012	11.05	11.06	10.80	10.81
3419	NYSE	GIL	Thu, Feb 2, 2012	11.08	11.13	10.94	10.99
3418	NYSE	GIL	Wed, Feb 1, 2012	10.97	11.22	10.97	11.10
3417	NYSE	GIL	Tue, Jan 31, 2012	11.01	11.03	10.74	10.87
3416	NYSE	GIL	Mon, Jan 30, 2012	10.83	10.94	10.73	10.92
3415	NYSE	GIL	Fri, Jan 27, 2012	10.85	10.99	10.84	10.96
3414	NYSE	GIL	Thu, Jan 26, 2012	11.23	11.24	10.75	10.89
3413	NYSE	GIL	Wed, Jan 25, 2012	11.05	11.25	11.01	11.19
3412	NYSE	GIL	Tue, Jan 24, 2012	11.03	11.30	11.02	11.06
3411	NYSE	GIL	Mon, Jan 23, 2012	11.16	11.31	10.95	11.16
3410	NYSE	GIL	Fri, Jan 20, 2012	11.05	11.18	11.00	11.10
3409	NYSE	GIL	Thu, Jan 19, 2012	11.00	11.18	10.78	11.13
3408	NYSE	GIL	Wed, Jan 18, 2012	10.59	10.93	10.59	10.91
3407	NYSE	GIL	Tue, Jan 17, 2012	10.67	10.75	10.61	10.67
3406	NYSE	GIL	Fri, Jan 13, 2012	10.47	10.63	10.35	10.59
3405	NYSE	GIL	Thu, Jan 12, 2012	10.52	10.57	10.37	10.56
3404	NYSE	GIL	Wed, Jan 11, 2012	10.31	10.59	10.12	10.45
3403	NYSE	GIL	Tue, Jan 10, 2012	9.80	10.38	9.79	10.32
3402	NYSE	GIL	Mon, Jan 9, 2012	9.57	9.74	9.55	9.72
3401	NYSE	GIL	Fri, Jan 6, 2012	9.73	9.77	9.51	9.55
3400	NYSE	GIL	Thu, Jan 5, 2012	9.80	9.88	9.71	9.78
3399	NYSE	GIL	Wed, Jan 4, 2012	9.82	9.96	9.73	9.88
3398	NYSE	GIL	Tue, Jan 3, 2012	9.61	9.82	9.55	9.82
3397	NYSE	GIL	Fri, Dec 30, 2011	9.33	9.46	9.25	9.40
3396	NYSE	GIL	Thu, Dec 29, 2011	9.39	9.42	9.28	9.32
3395	NYSE	GIL	Wed, Dec 28, 2011	9.53	9.53	9.31	9.37
3394	NYSE	GIL	Tue, Dec 27, 2011	9.53	9.59	9.46	9.53
3393	NYSE	GIL	Fri, Dec 23, 2011	9.45	9.58	9.44	9.52
3392	NYSE	GIL	Thu, Dec 22, 2011	9.48	9.52	9.36	9.44
3391	NYSE	GIL	Wed, Dec 21, 2011	9.36	9.48	9.36	9.42
3390	NYSE	GIL	Tue, Dec 20, 2011	9.46	9.52	9.29	9.37
3389	NYSE	GIL	Mon, Dec 19, 2011	9.44	9.51	9.26	9.32
3388	NYSE	GIL	Fri, Dec 16, 2011	9.36	9.52	9.34	9.43
3387	NYSE	GIL	Thu, Dec 15, 2011	9.53	9.64	9.27	9.30
3386	NYSE	GIL	Wed, Dec 14, 2011	9.38	9.68	9.33	9.45
3385	NYSE	GIL	Tue, Dec 13, 2011	9.74	9.88	9.28	9.45
3384	NYSE	GIL	Mon, Dec 12, 2011	9.38	9.73	9.31	9.71
3383	NYSE	GIL	Fri, Dec 9, 2011	9.14	9.60	9.14	9.55
3382	NYSE	GIL	Thu, Dec 8, 2011	9.32	9.34	9.07	9.10
3381	NYSE	GIL	Wed, Dec 7, 2011	9.26	9.40	9.14	9.34
3380	NYSE	GIL	Tue, Dec 6, 2011	9.21	9.40	9.15	9.33
3379	NYSE	GIL	Mon, Dec 5, 2011	8.65	9.24	8.56	9.15
3378	NYSE	GIL	Fri, Dec 2, 2011	8.27	8.62	8.16	8.50
3377	NYSE	GIL	Thu, Dec 1, 2011	8.88	8.88	8.17	8.18
3376	NYSE	GIL	Wed, Nov 30, 2011	12.09	12.18	11.73	11.94
3375	NYSE	GIL	Tue, Nov 29, 2011	11.63	11.67	11.56	11.63
3374	NYSE	GIL	Mon, Nov 28, 2011	11.64	11.75	11.55	11.65
3373	NYSE	GIL	Fri, Nov 25, 2011	11.34	11.40	11.24	11.24
3372	NYSE	GIL	Wed, Nov 23, 2011	11.50	11.57	11.35	11.43
3371	NYSE	GIL	Tue, Nov 22, 2011	11.70	11.70	11.56	11.62
3370	NYSE	GIL	Mon, Nov 21, 2011	11.93	11.97	11.60	11.68
3369	NYSE	GIL	Fri, Nov 18, 2011	12.40	12.45	12.07	12.10
3368	NYSE	GIL	Thu, Nov 17, 2011	12.73	12.77	12.23	12.31
3367	NYSE	GIL	Wed, Nov 16, 2011	13.06	13.11	12.67	12.74
3366	NYSE	GIL	Tue, Nov 15, 2011	13.21	13.37	13.17	13.25
3365	NYSE	GIL	Mon, Nov 14, 2011	13.32	13.45	13.22	13.31
3364	NYSE	GIL	Fri, Nov 11, 2011	13.40	13.68	13.34	13.48
3363	NYSE	GIL	Thu, Nov 10, 2011	13.16	13.32	12.83	13.28
3362	NYSE	GIL	Wed, Nov 9, 2011	13.12	13.30	12.96	13.01
3361	NYSE	GIL	Tue, Nov 8, 2011	13.44	13.51	13.21	13.49
3360	NYSE	GIL	Mon, Nov 7, 2011	13.34	13.50	13.27	13.39
3359	NYSE	GIL	Fri, Nov 4, 2011	13.27	13.48	13.16	13.29
3358	NYSE	GIL	Thu, Nov 3, 2011	12.87	13.55	12.57	13.39
3357	NYSE	GIL	Wed, Nov 2, 2011	12.58	12.84	12.46	12.69
3356	NYSE	GIL	Tue, Nov 1, 2011	12.48	12.68	12.30	12.38
3355	NYSE	GIL	Mon, Oct 31, 2011	13.12	13.18	12.87	12.89
3354	NYSE	GIL	Fri, Oct 28, 2011	13.10	13.31	13.05	13.19
3353	NYSE	GIL	Thu, Oct 27, 2011	12.97	13.23	12.97	13.11
3352	NYSE	GIL	Wed, Oct 26, 2011	12.79	12.79	12.33	12.62
3351	NYSE	GIL	Tue, Oct 25, 2011	12.85	12.85	12.54	12.56
3350	NYSE	GIL	Mon, Oct 24, 2011	12.96	13.19	12.88	12.97
3349	NYSE	GIL	Fri, Oct 21, 2011	12.93	12.96	12.73	12.88
3348	NYSE	GIL	Thu, Oct 20, 2011	12.77	12.79	12.37	12.74
3347	NYSE	GIL	Wed, Oct 19, 2011	13.13	13.22	12.75	12.80
3346	NYSE	GIL	Tue, Oct 18, 2011	13.19	13.31	12.80	13.19
3345	NYSE	GIL	Mon, Oct 17, 2011	13.60	13.65	13.12	13.14
3344	NYSE	GIL	Fri, Oct 14, 2011	13.54	13.66	13.34	13.64
3343	NYSE	GIL	Thu, Oct 13, 2011	13.41	13.43	13.20	13.34
3342	NYSE	GIL	Wed, Oct 12, 2011	13.34	13.73	13.32	13.50
3341	NYSE	GIL	Tue, Oct 11, 2011	13.64	13.64	13.05	13.15
3340	NYSE	GIL	Mon, Oct 10, 2011	13.43	13.77	13.43	13.66
3339	NYSE	GIL	Fri, Oct 7, 2011	13.52	13.54	13.15	13.18
3338	NYSE	GIL	Thu, Oct 6, 2011	12.63	13.63	12.52	13.46
3337	NYSE	GIL	Wed, Oct 5, 2011	12.33	12.75	11.92	12.68
3336	NYSE	GIL	Tue, Oct 4, 2011	12.14	12.24	11.57	12.23
3335	NYSE	GIL	Mon, Oct 3, 2011	12.77	12.89	12.28	12.32
3334	NYSE	GIL	Fri, Sep 30, 2011	12.75	13.17	12.64	12.92
3333	NYSE	GIL	Thu, Sep 29, 2011	13.43	13.62	12.70	13.02
3332	NYSE	GIL	Wed, Sep 28, 2011	13.70	13.74	13.17	13.22
3331	NYSE	GIL	Tue, Sep 27, 2011	13.81	14.13	13.59	13.70
3330	NYSE	GIL	Mon, Sep 26, 2011	13.26	13.55	12.85	13.53
3329	NYSE	GIL	Fri, Sep 23, 2011	12.80	13.27	12.69	13.19
3328	NYSE	GIL	Thu, Sep 22, 2011	13.03	13.12	12.65	12.81
3327	NYSE	GIL	Wed, Sep 21, 2011	14.29	14.32	13.59	13.59
3326	NYSE	GIL	Tue, Sep 20, 2011	14.33	14.66	14.19	14.30
3325	NYSE	GIL	Mon, Sep 19, 2011	14.16	14.39	13.92	14.33
3324	NYSE	GIL	Fri, Sep 16, 2011	14.22	14.52	14.07	14.48
3323	NYSE	GIL	Thu, Sep 15, 2011	14.12	14.18	13.97	14.15
3322	NYSE	GIL	Wed, Sep 14, 2011	13.80	14.15	13.55	13.93
3321	NYSE	GIL	Tue, Sep 13, 2011	13.15	13.73	13.15	13.67
3320	NYSE	GIL	Mon, Sep 12, 2011	12.61	13.17	12.58	13.14
3319	NYSE	GIL	Fri, Sep 9, 2011	13.16	13.23	12.66	12.76
3318	NYSE	GIL	Thu, Sep 8, 2011	13.33	13.51	13.22	13.29
3317	NYSE	GIL	Wed, Sep 7, 2011	13.03	13.43	12.90	13.41
3316	NYSE	GIL	Tue, Sep 6, 2011	12.63	12.94	12.54	12.86
3315	NYSE	GIL	Fri, Sep 2, 2011	13.13	13.28	13.01	13.04
3314	NYSE	GIL	Thu, Sep 1, 2011	13.60	13.79	13.46	13.49
3313	NYSE	GIL	Wed, Aug 31, 2011	13.42	13.59	13.41	13.52
3312	NYSE	GIL	Tue, Aug 30, 2011	13.19	13.49	13.13	13.38
3311	NYSE	GIL	Mon, Aug 29, 2011	12.95	13.44	12.91	13.28
3310	NYSE	GIL	Fri, Aug 26, 2011	12.35	12.83	12.22	12.78
3309	NYSE	GIL	Thu, Aug 25, 2011	12.89	12.94	12.42	12.45
3308	NYSE	GIL	Wed, Aug 24, 2011	12.71	12.88	12.66	12.79
3307	NYSE	GIL	Tue, Aug 23, 2011	12.15	12.68	12.11	12.68
3306	NYSE	GIL	Mon, Aug 22, 2011	12.39	12.52	12.03	12.07
3305	NYSE	GIL	Fri, Aug 19, 2011	12.23	12.61	12.05	12.12
3304	NYSE	GIL	Thu, Aug 18, 2011	12.77	12.84	12.37	12.46
3303	NYSE	GIL	Wed, Aug 17, 2011	13.58	13.64	13.11	13.15
3302	NYSE	GIL	Tue, Aug 16, 2011	13.85	13.89	13.43	13.50
3301	NYSE	GIL	Mon, Aug 15, 2011	13.99	14.06	13.80	13.97
3300	NYSE	GIL	Fri, Aug 12, 2011	13.73	13.79	13.51	13.71
3299	NYSE	GIL	Thu, Aug 11, 2011	12.99	13.67	12.89	13.49
3298	NYSE	GIL	Wed, Aug 10, 2011	13.03	13.31	12.72	12.89
3297	NYSE	GIL	Tue, Aug 9, 2011	12.65	13.21	12.39	13.20
3296	NYSE	GIL	Mon, Aug 8, 2011	12.98	13.20	12.32	12.47
3295	NYSE	GIL	Fri, Aug 5, 2011	13.71	13.71	12.84	13.41
3294	NYSE	GIL	Thu, Aug 4, 2011	14.00	14.18	13.36	13.49
3293	NYSE	GIL	Wed, Aug 3, 2011	14.24	14.50	13.85	14.46
3292	NYSE	GIL	Tue, Aug 2, 2011	14.53	14.69	14.23	14.25
3291	NYSE	GIL	Mon, Aug 1, 2011	15.12	15.12	14.46	14.65
3290	NYSE	GIL	Fri, Jul 29, 2011	15.93	15.93	14.81	15.00
3289	NYSE	GIL	Thu, Jul 28, 2011	16.00	16.43	16.00	16.24
3288	NYSE	GIL	Wed, Jul 27, 2011	16.28	16.41	16.00	16.04
3287	NYSE	GIL	Tue, Jul 26, 2011	16.21	16.48	16.20	16.36
3286	NYSE	GIL	Mon, Jul 25, 2011	16.10	16.26	15.96	16.17
3285	NYSE	GIL	Fri, Jul 22, 2011	16.37	16.44	16.03	16.16
3284	NYSE	GIL	Thu, Jul 21, 2011	16.58	16.71	16.25	16.40
3283	NYSE	GIL	Wed, Jul 20, 2011	16.71	16.74	16.34	16.47
3282	NYSE	GIL	Tue, Jul 19, 2011	16.78	16.91	16.69	16.72
3281	NYSE	GIL	Mon, Jul 18, 2011	16.71	16.78	16.50	16.63
3280	NYSE	GIL	Fri, Jul 15, 2011	17.18	17.25	16.84	16.87
3279	NYSE	GIL	Thu, Jul 14, 2011	18.00	18.00	16.85	17.09
3278	NYSE	GIL	Wed, Jul 13, 2011	18.16	18.71	17.95	17.95
3277	NYSE	GIL	Tue, Jul 12, 2011	17.51	18.20	17.45	18.10
3276	NYSE	GIL	Mon, Jul 11, 2011	17.70	17.88	17.39	17.59
3275	NYSE	GIL	Fri, Jul 8, 2011	17.76	17.98	17.73	17.90
3274	NYSE	GIL	Thu, Jul 7, 2011	17.84	18.08	17.82	17.94
3273	NYSE	GIL	Wed, Jul 6, 2011	17.61	17.69	17.45	17.66
3272	NYSE	GIL	Tue, Jul 5, 2011	17.79	17.84	17.51	17.57
3271	NYSE	GIL	Fri, Jul 1, 2011	17.65	17.77	17.52	17.74
3270	NYSE	GIL	Thu, Jun 30, 2011	17.15	17.64	17.14	17.59
3269	NYSE	GIL	Wed, Jun 29, 2011	17.12	17.22	17.04	17.06
3268	NYSE	GIL	Tue, Jun 28, 2011	16.52	17.04	16.51	16.97
3267	NYSE	GIL	Mon, Jun 27, 2011	16.39	16.56	16.18	16.51
3266	NYSE	GIL	Fri, Jun 24, 2011	16.86	16.96	16.43	16.46
3265	NYSE	GIL	Thu, Jun 23, 2011	16.68	16.96	16.51	16.90
3264	NYSE	GIL	Wed, Jun 22, 2011	17.07	17.17	16.82	16.86
3263	NYSE	GIL	Tue, Jun 21, 2011	16.88	17.31	16.87	17.10
3262	NYSE	GIL	Mon, Jun 20, 2011	16.41	16.82	16.38	16.74
3261	NYSE	GIL	Fri, Jun 17, 2011	16.46	16.57	16.21	16.47
3260	NYSE	GIL	Thu, Jun 16, 2011	16.46	16.54	16.22	16.38
3259	NYSE	GIL	Wed, Jun 15, 2011	16.96	16.96	16.43	16.55
3258	NYSE	GIL	Tue, Jun 14, 2011	16.98	17.18	16.91	17.12
3257	NYSE	GIL	Mon, Jun 13, 2011	16.82	17.02	16.57	16.78
3256	NYSE	GIL	Fri, Jun 10, 2011	17.19	17.26	16.65	16.82
3255	NYSE	GIL	Thu, Jun 9, 2011	17.06	17.31	17.03	17.21
3254	NYSE	GIL	Wed, Jun 8, 2011	17.74	17.74	16.88	17.01
3253	NYSE	GIL	Tue, Jun 7, 2011	17.88	17.93	17.59	17.75
3252	NYSE	GIL	Mon, Jun 6, 2011	18.03	18.21	17.75	17.78
3251	NYSE	GIL	Fri, Jun 3, 2011	18.07	18.36	17.93	18.17
3250	NYSE	GIL	Thu, Jun 2, 2011	18.34	18.43	18.07	18.34
3249	NYSE	GIL	Wed, Jun 1, 2011	18.67	18.78	18.36	18.40
3248	NYSE	GIL	Tue, May 31, 2011	18.61	18.70	18.54	18.66
3247	NYSE	GIL	Fri, May 27, 2011	18.41	18.63	18.29	18.30
3246	NYSE	GIL	Thu, May 26, 2011	17.59	18.41	17.58	18.35
3245	NYSE	GIL	Wed, May 25, 2011	17.47	17.84	17.45	17.60
3244	NYSE	GIL	Tue, May 24, 2011	17.44	17.74	17.36	17.62
3243	NYSE	GIL	Mon, May 23, 2011	17.55	17.68	17.27	17.36
3242	NYSE	GIL	Fri, May 20, 2011	17.99	18.06	17.30	17.77
3241	NYSE	GIL	Thu, May 19, 2011	18.16	18.27	17.91	18.14
3240	NYSE	GIL	Wed, May 18, 2011	17.86	18.16	17.86	18.12
3239	NYSE	GIL	Tue, May 17, 2011	17.65	17.89	17.56	17.86
3238	NYSE	GIL	Mon, May 16, 2011	17.99	17.99	17.51	17.72
3237	NYSE	GIL	Fri, May 13, 2011	18.58	18.64	18.07	18.10
3236	NYSE	GIL	Thu, May 12, 2011	18.17	18.67	18.02	18.55
3235	NYSE	GIL	Wed, May 11, 2011	18.73	18.95	18.21	18.36
3234	NYSE	GIL	Tue, May 10, 2011	18.55	19.04	18.36	18.91
3233	NYSE	GIL	Mon, May 9, 2011	18.10	18.54	18.09	18.51
3232	NYSE	GIL	Fri, May 6, 2011	18.18	18.21	17.93	18.06
3231	NYSE	GIL	Thu, May 5, 2011	18.00	18.12	17.81	18.06
3230	NYSE	GIL	Wed, May 4, 2011	18.18	18.37	17.86	18.15
3229	NYSE	GIL	Tue, May 3, 2011	18.34	18.39	18.02	18.20
3228	NYSE	GIL	Mon, May 2, 2011	18.64	18.64	18.28	18.35
3227	NYSE	GIL	Fri, Apr 29, 2011	18.53	18.66	18.41	18.59
3226	NYSE	GIL	Thu, Apr 28, 2011	18.25	18.61	18.20	18.55
3225	NYSE	GIL	Wed, Apr 27, 2011	18.09	18.32	17.81	18.31
3224	NYSE	GIL	Tue, Apr 26, 2011	18.18	18.18	17.79	17.96
3223	NYSE	GIL	Mon, Apr 25, 2011	18.21	18.22	17.96	18.12
3222	NYSE	GIL	Thu, Apr 21, 2011	18.31	18.35	18.03	18.10
3221	NYSE	GIL	Wed, Apr 20, 2011	18.11	18.96	18.07	18.25
3220	NYSE	GIL	Tue, Apr 19, 2011	17.75	18.05	17.64	17.84
3219	NYSE	GIL	Mon, Apr 18, 2011	17.68	17.90	17.54	17.84
3218	NYSE	GIL	Fri, Apr 15, 2011	17.64	17.90	17.62	17.79
3217	NYSE	GIL	Thu, Apr 14, 2011	17.47	17.72	17.28	17.70
3216	NYSE	GIL	Wed, Apr 13, 2011	17.15	17.75	17.15	17.57
3215	NYSE	GIL	Tue, Apr 12, 2011	16.48	17.03	16.28	16.98
3214	NYSE	GIL	Mon, Apr 11, 2011	16.20	16.23	15.92	16.01
3213	NYSE	GIL	Fri, Apr 8, 2011	16.50	16.59	16.15	16.19
3212	NYSE	GIL	Thu, Apr 7, 2011	16.47	16.63	16.38	16.46
3211	NYSE	GIL	Wed, Apr 6, 2011	16.69	16.73	16.44	16.53
3210	NYSE	GIL	Tue, Apr 5, 2011	16.66	16.72	16.56	16.62
3209	NYSE	GIL	Mon, Apr 4, 2011	16.65	16.79	16.52	16.59
3208	NYSE	GIL	Fri, Apr 1, 2011	16.47	16.76	16.40	16.65
3207	NYSE	GIL	Thu, Mar 31, 2011	16.44	16.48	16.30	16.39
3206	NYSE	GIL	Wed, Mar 30, 2011	16.11	16.40	16.08	16.37
3205	NYSE	GIL	Tue, Mar 29, 2011	15.99	16.07	15.92	16.04
3204	NYSE	GIL	Mon, Mar 28, 2011	15.90	16.05	15.89	15.92
3203	NYSE	GIL	Fri, Mar 25, 2011	15.90	16.02	15.75	15.85
3202	NYSE	GIL	Thu, Mar 24, 2011	16.04	16.08	15.70	15.89
3201	NYSE	GIL	Wed, Mar 23, 2011	16.07	16.07	15.85	15.98
3200	NYSE	GIL	Tue, Mar 22, 2011	15.75	16.59	15.70	16.05
3199	NYSE	GIL	Mon, Mar 21, 2011	15.51	15.87	15.45	15.67
3198	NYSE	GIL	Fri, Mar 18, 2011	15.51	15.62	15.27	15.33
3197	NYSE	GIL	Thu, Mar 17, 2011	15.68	15.72	15.41	15.49
3196	NYSE	GIL	Wed, Mar 16, 2011	15.40	15.60	15.34	15.55
3195	NYSE	GIL	Tue, Mar 15, 2011	15.30	15.58	15.16	15.48
3194	NYSE	GIL	Mon, Mar 14, 2011	15.32	15.74	15.32	15.68
3193	NYSE	GIL	Fri, Mar 11, 2011	15.17	15.67	15.15	15.52
3192	NYSE	GIL	Thu, Mar 10, 2011	15.36	15.42	15.09	15.24
3191	NYSE	GIL	Wed, Mar 9, 2011	15.50	15.51	15.31	15.46
3190	NYSE	GIL	Tue, Mar 8, 2011	15.38	15.44	15.13	15.42
3189	NYSE	GIL	Mon, Mar 7, 2011	15.59	15.60	15.28	15.40
3188	NYSE	GIL	Fri, Mar 4, 2011	15.59	15.60	15.35	15.49
3187	NYSE	GIL	Thu, Mar 3, 2011	15.52	15.58	15.33	15.53
3186	NYSE	GIL	Wed, Mar 2, 2011	15.61	15.61	15.35	15.49
3185	NYSE	GIL	Tue, Mar 1, 2011	15.96	16.06	15.52	15.60
3184	NYSE	GIL	Mon, Feb 28, 2011	15.91	16.17	15.87	15.99
3183	NYSE	GIL	Fri, Feb 25, 2011	15.58	15.86	15.55	15.83
3182	NYSE	GIL	Thu, Feb 24, 2011	15.25	15.64	15.16	15.50
3181	NYSE	GIL	Wed, Feb 23, 2011	15.43	15.51	14.89	15.22
3180	NYSE	GIL	Tue, Feb 22, 2011	15.61	15.65	15.38	15.42
3179	NYSE	GIL	Fri, Feb 18, 2011	15.25	15.75	15.25	15.66
3178	NYSE	GIL	Thu, Feb 17, 2011	15.28	15.29	15.12	15.21
3177	NYSE	GIL	Wed, Feb 16, 2011	15.33	15.42	15.18	15.31
3176	NYSE	GIL	Tue, Feb 15, 2011	15.34	15.38	15.17	15.29
3175	NYSE	GIL	Mon, Feb 14, 2011	15.31	15.49	15.22	15.39
3174	NYSE	GIL	Fri, Feb 11, 2011	15.40	15.43	15.21	15.35
3173	NYSE	GIL	Thu, Feb 10, 2011	15.59	15.59	15.34	15.42
3172	NYSE	GIL	Wed, Feb 9, 2011	15.30	16.02	15.09	15.60
3171	NYSE	GIL	Tue, Feb 8, 2011	15.58	16.00	15.56	15.83
3170	NYSE	GIL	Mon, Feb 7, 2011	15.50	15.69	15.43	15.66
3169	NYSE	GIL	Fri, Feb 4, 2011	14.95	15.55	14.90	15.52
3168	NYSE	GIL	Thu, Feb 3, 2011	14.70	14.94	14.55	14.93
3167	NYSE	GIL	Wed, Feb 2, 2011	14.76	14.83	14.69	14.78
3166	NYSE	GIL	Tue, Feb 1, 2011	14.76	14.84	14.62	14.72
3165	NYSE	GIL	Mon, Jan 31, 2011	14.76	14.76	14.57	14.71
3164	NYSE	GIL	Fri, Jan 28, 2011	14.72	14.72	14.54	14.70
3163	NYSE	GIL	Thu, Jan 27, 2011	14.33	14.80	14.33	14.73
3162	NYSE	GIL	Wed, Jan 26, 2011	13.99	14.33	13.90	14.31
3161	NYSE	GIL	Tue, Jan 25, 2011	13.90	13.95	13.76	13.90
3160	NYSE	GIL	Mon, Jan 24, 2011	14.01	14.07	13.83	13.97
3159	NYSE	GIL	Fri, Jan 21, 2011	14.11	14.31	14.02	14.03
3158	NYSE	GIL	Thu, Jan 20, 2011	13.99	14.15	13.86	14.00
3157	NYSE	GIL	Wed, Jan 19, 2011	14.30	14.30	14.00	14.00
3156	NYSE	GIL	Tue, Jan 18, 2011	14.18	14.33	14.14	14.30
3155	NYSE	GIL	Fri, Jan 14, 2011	14.11	14.20	14.02	14.13
3154	NYSE	GIL	Thu, Jan 13, 2011	14.22	14.35	14.06	14.16
3153	NYSE	GIL	Wed, Jan 12, 2011	14.16	14.34	14.10	14.20
3152	NYSE	GIL	Tue, Jan 11, 2011	14.25	14.25	13.91	14.05
3151	NYSE	GIL	Mon, Jan 10, 2011	14.04	14.23	13.95	14.11
3150	NYSE	GIL	Fri, Jan 7, 2011	14.13	14.19	13.94	14.11
3149	NYSE	GIL	Thu, Jan 6, 2011	13.92	14.25	13.84	14.14
3148	NYSE	GIL	Wed, Jan 5, 2011	14.08	14.18	13.92	13.99
3147	NYSE	GIL	Tue, Jan 4, 2011	14.26	14.31	13.95	14.07
3146	NYSE	GIL	Mon, Jan 3, 2011	14.33	14.33	14.10	14.18
3145	NYSE	GIL	Fri, Dec 31, 2010	14.20	14.46	14.17	14.25
3144	NYSE	GIL	Thu, Dec 30, 2010	14.18	14.29	14.14	14.19
3143	NYSE	GIL	Wed, Dec 29, 2010	14.08	14.19	14.00	14.17
3142	NYSE	GIL	Tue, Dec 28, 2010	14.27	14.29	13.80	13.96
3141	NYSE	GIL	Mon, Dec 27, 2010	14.34	14.34	14.02	14.18
3140	NYSE	GIL	Thu, Dec 23, 2010	14.35	14.52	14.27	14.40
3139	NYSE	GIL	Wed, Dec 22, 2010	14.61	14.67	14.30	14.45
3138	NYSE	GIL	Tue, Dec 21, 2010	14.68	14.73	14.58	14.69
3137	NYSE	GIL	Mon, Dec 20, 2010	14.79	14.93	14.54	14.71
3136	NYSE	GIL	Fri, Dec 17, 2010	14.62	14.82	14.56	14.82
3135	NYSE	GIL	Thu, Dec 16, 2010	14.64	14.75	14.58	14.71
3134	NYSE	GIL	Wed, Dec 15, 2010	14.82	14.95	14.63	14.69
3133	NYSE	GIL	Tue, Dec 14, 2010	15.02	15.17	14.80	14.91
3132	NYSE	GIL	Mon, Dec 13, 2010	14.93	15.27	14.80	15.08
3131	NYSE	GIL	Fri, Dec 10, 2010	14.58	14.88	14.53	14.77
3130	NYSE	GIL	Thu, Dec 9, 2010	14.70	14.74	14.50	14.55
3129	NYSE	GIL	Wed, Dec 8, 2010	14.40	14.67	14.38	14.64
3128	NYSE	GIL	Tue, Dec 7, 2010	14.43	14.43	14.18	14.35
3127	NYSE	GIL	Mon, Dec 6, 2010	14.33	14.39	14.26	14.34
3126	NYSE	GIL	Fri, Dec 3, 2010	14.48	14.66	14.28	14.44
3125	NYSE	GIL	Thu, Dec 2, 2010	14.85	15.00	14.15	14.51
3124	NYSE	GIL	Wed, Dec 1, 2010	15.14	15.52	15.13	15.44
3123	NYSE	GIL	Tue, Nov 30, 2010	14.74	15.20	14.63	15.04
3122	NYSE	GIL	Mon, Nov 29, 2010	14.74	14.97	14.67	14.92
3121	NYSE	GIL	Fri, Nov 26, 2010	14.72	14.93	14.63	14.88
3120	NYSE	GIL	Wed, Nov 24, 2010	14.60	14.95	14.60	14.78
3119	NYSE	GIL	Tue, Nov 23, 2010	14.44	14.81	14.33	14.48
3118	NYSE	GIL	Mon, Nov 22, 2010	14.13	14.64	13.99	14.56
3117	NYSE	GIL	Fri, Nov 19, 2010	13.74	14.14	13.67	14.11
3116	NYSE	GIL	Thu, Nov 18, 2010	13.90	13.90	13.71	13.78
3115	NYSE	GIL	Wed, Nov 17, 2010	13.35	13.80	13.34	13.73
3114	NYSE	GIL	Tue, Nov 16, 2010	13.27	13.34	13.16	13.32
3113	NYSE	GIL	Mon, Nov 15, 2010	13.31	13.54	13.27	13.36
3112	NYSE	GIL	Fri, Nov 12, 2010	13.26	13.40	13.15	13.23
3111	NYSE	GIL	Thu, Nov 11, 2010	13.73	13.75	13.46	13.48
3110	NYSE	GIL	Wed, Nov 10, 2010	13.94	13.99	13.64	13.81
3109	NYSE	GIL	Tue, Nov 9, 2010	14.01	14.15	13.78	13.87
3108	NYSE	GIL	Mon, Nov 8, 2010	13.82	14.01	13.79	13.95
3107	NYSE	GIL	Fri, Nov 5, 2010	13.97	14.23	13.87	13.91
3106	NYSE	GIL	Thu, Nov 4, 2010	14.12	14.29	13.79	13.85
3105	NYSE	GIL	Wed, Nov 3, 2010	13.95	14.05	13.63	13.86
3104	NYSE	GIL	Tue, Nov 2, 2010	14.13	14.18	13.73	13.94
3103	NYSE	GIL	Mon, Nov 1, 2010	14.49	14.58	13.98	14.02
3102	NYSE	GIL	Fri, Oct 29, 2010	14.27	14.60	14.26	14.43
3101	NYSE	GIL	Thu, Oct 28, 2010	14.30	14.54	14.30	14.33
3100	NYSE	GIL	Wed, Oct 27, 2010	14.00	14.32	13.77	14.30
3099	NYSE	GIL	Tue, Oct 26, 2010	13.99	14.17	13.95	14.07
3098	NYSE	GIL	Mon, Oct 25, 2010	13.56	14.15	13.56	14.11
3097	NYSE	GIL	Fri, Oct 22, 2010	13.22	13.41	13.17	13.37
3096	NYSE	GIL	Thu, Oct 21, 2010	13.35	13.47	13.12	13.22
3095	NYSE	GIL	Wed, Oct 20, 2010	13.53	13.60	13.28	13.35
3094	NYSE	GIL	Tue, Oct 19, 2010	13.47	13.59	13.29	13.47
3093	NYSE	GIL	Mon, Oct 18, 2010	13.90	13.94	13.66	13.74
3092	NYSE	GIL	Fri, Oct 15, 2010	14.32	14.32	13.85	14.02
3091	NYSE	GIL	Thu, Oct 14, 2010	14.63	14.72	14.17	14.18
3090	NYSE	GIL	Wed, Oct 13, 2010	14.61	14.77	14.53	14.55
3089	NYSE	GIL	Tue, Oct 12, 2010	14.88	14.88	14.37	14.53
3088	NYSE	GIL	Mon, Oct 11, 2010	14.77	14.92	14.67	14.88
3087	NYSE	GIL	Fri, Oct 8, 2010	14.54	14.96	14.36	14.78
3086	NYSE	GIL	Thu, Oct 7, 2010	14.17	14.52	14.17	14.50
3085	NYSE	GIL	Wed, Oct 6, 2010	14.29	14.30	14.12	14.19
3084	NYSE	GIL	Tue, Oct 5, 2010	14.09	14.32	14.07	14.23
3083	NYSE	GIL	Mon, Oct 4, 2010	13.94	14.11	13.87	13.98
3082	NYSE	GIL	Fri, Oct 1, 2010	14.12	14.28	13.91	14.02
3081	NYSE	GIL	Thu, Sep 30, 2010	14.00	14.13	13.86	14.05
3080	NYSE	GIL	Wed, Sep 29, 2010	14.11	14.17	13.79	13.88
3079	NYSE	GIL	Tue, Sep 28, 2010	13.93	14.27	13.93	14.14
3078	NYSE	GIL	Mon, Sep 27, 2010	13.68	14.11	13.64	13.87
3077	NYSE	GIL	Fri, Sep 24, 2010	13.50	13.70	13.43	13.65
3076	NYSE	GIL	Thu, Sep 23, 2010	13.56	13.60	13.27	13.34
3075	NYSE	GIL	Wed, Sep 22, 2010	14.05	14.17	13.55	13.65
3074	NYSE	GIL	Tue, Sep 21, 2010	14.50	14.52	13.93	14.07
3073	NYSE	GIL	Mon, Sep 20, 2010	14.49	14.64	14.38	14.54
3072	NYSE	GIL	Fri, Sep 17, 2010	14.73	14.73	14.45	14.46
3071	NYSE	GIL	Thu, Sep 16, 2010	14.72	14.73	14.57	14.63
3070	NYSE	GIL	Wed, Sep 15, 2010	14.47	14.95	14.43	14.72
3069	NYSE	GIL	Tue, Sep 14, 2010	14.37	14.81	14.29	14.53
3068	NYSE	GIL	Mon, Sep 13, 2010	14.41	14.46	14.21	14.34
3067	NYSE	GIL	Fri, Sep 10, 2010	14.20	14.45	14.19	14.26
3066	NYSE	GIL	Thu, Sep 9, 2010	14.46	14.47	14.14	14.19
3065	NYSE	GIL	Wed, Sep 8, 2010	14.28	14.38	14.22	14.26
3064	NYSE	GIL	Tue, Sep 7, 2010	14.37	14.40	14.16	14.17
3063	NYSE	GIL	Fri, Sep 3, 2010	14.54	14.81	14.19	14.42
3062	NYSE	GIL	Thu, Sep 2, 2010	13.84	14.26	13.83	14.21
3061	NYSE	GIL	Wed, Sep 1, 2010	13.93	14.07	13.48	13.77
3060	NYSE	GIL	Tue, Aug 31, 2010	13.77	13.99	13.65	13.72
3059	NYSE	GIL	Mon, Aug 30, 2010	14.03	14.33	13.79	13.79
3058	NYSE	GIL	Fri, Aug 27, 2010	13.92	14.15	13.74	14.13
3057	NYSE	GIL	Thu, Aug 26, 2010	13.89	14.03	13.77	13.85
3056	NYSE	GIL	Wed, Aug 25, 2010	13.59	13.89	13.34	13.82
3055	NYSE	GIL	Tue, Aug 24, 2010	13.93	13.96	13.57	13.75
3054	NYSE	GIL	Mon, Aug 23, 2010	14.42	14.45	14.15	14.16
3053	NYSE	GIL	Fri, Aug 20, 2010	14.31	14.39	14.13	14.38
3052	NYSE	GIL	Thu, Aug 19, 2010	14.84	14.84	14.33	14.41
3051	NYSE	GIL	Wed, Aug 18, 2010	14.94	14.98	14.82	14.87
3050	NYSE	GIL	Tue, Aug 17, 2010	15.00	15.15	14.85	14.93
3049	NYSE	GIL	Mon, Aug 16, 2010	14.67	14.93	14.50	14.75
3048	NYSE	GIL	Fri, Aug 13, 2010	14.87	14.93	14.52	14.79
3047	NYSE	GIL	Thu, Aug 12, 2010	14.38	14.65	14.10	14.58
3046	NYSE	GIL	Wed, Aug 11, 2010	15.57	15.70	14.94	15.10
3045	NYSE	GIL	Tue, Aug 10, 2010	15.63	16.05	15.50	16.00
3044	NYSE	GIL	Mon, Aug 9, 2010	15.55	15.79	15.46	15.70
3043	NYSE	GIL	Fri, Aug 6, 2010	15.48	15.54	15.21	15.54
3042	NYSE	GIL	Thu, Aug 5, 2010	15.58	15.75	15.46	15.60
3041	NYSE	GIL	Wed, Aug 4, 2010	15.66	15.72	15.49	15.61
3040	NYSE	GIL	Tue, Aug 3, 2010	15.76	15.86	15.49	15.54
3039	NYSE	GIL	Mon, Aug 2, 2010	15.69	15.75	15.51	15.62
3038	NYSE	GIL	Fri, Jul 30, 2010	14.88	15.48	14.71	15.42
3037	NYSE	GIL	Thu, Jul 29, 2010	15.00	15.17	14.72	15.00
3036	NYSE	GIL	Wed, Jul 28, 2010	14.92	15.10	14.85	14.92
3035	NYSE	GIL	Tue, Jul 27, 2010	15.49	15.50	14.90	14.98
3034	NYSE	GIL	Mon, Jul 26, 2010	15.17	15.38	15.07	15.33
3033	NYSE	GIL	Fri, Jul 23, 2010	14.80	15.16	14.68	15.08
3032	NYSE	GIL	Thu, Jul 22, 2010	14.60	14.92	14.59	14.74
3031	NYSE	GIL	Wed, Jul 21, 2010	14.75	14.83	14.30	14.40
3030	NYSE	GIL	Tue, Jul 20, 2010	14.11	14.70	14.05	14.65
3029	NYSE	GIL	Mon, Jul 19, 2010	14.19	14.36	14.07	14.28
3028	NYSE	GIL	Fri, Jul 16, 2010	14.75	14.81	14.13	14.23
3027	NYSE	GIL	Thu, Jul 15, 2010	14.80	14.86	14.52	14.82
3026	NYSE	GIL	Wed, Jul 14, 2010	14.75	14.94	14.60	14.80
3025	NYSE	GIL	Tue, Jul 13, 2010	14.73	14.83	14.63	14.74
3024	NYSE	GIL	Mon, Jul 12, 2010	14.48	14.65	14.34	14.49
3023	NYSE	GIL	Fri, Jul 9, 2010	14.32	14.61	14.23	14.52
3022	NYSE	GIL	Thu, Jul 8, 2010	14.23	14.23	13.95	14.21
3021	NYSE	GIL	Wed, Jul 7, 2010	13.65	14.06	13.65	13.98
3020	NYSE	GIL	Tue, Jul 6, 2010	14.15	14.19	13.42	13.63
3019	NYSE	GIL	Fri, Jul 2, 2010	14.05	14.32	13.84	13.97
3018	NYSE	GIL	Thu, Jul 1, 2010	14.23	14.33	13.34	13.96
3017	NYSE	GIL	Wed, Jun 30, 2010	14.66	14.94	14.30	14.33
3016	NYSE	GIL	Tue, Jun 29, 2010	15.08	15.13	14.65	14.85
3015	NYSE	GIL	Mon, Jun 28, 2010	15.37	15.62	15.33	15.48
3014	NYSE	GIL	Fri, Jun 25, 2010	15.32	15.55	15.28	15.42
3013	NYSE	GIL	Thu, Jun 24, 2010	15.46	15.46	15.27	15.34
3012	NYSE	GIL	Wed, Jun 23, 2010	15.25	15.52	15.20	15.48
3011	NYSE	GIL	Tue, Jun 22, 2010	15.92	16.00	15.10	15.33
3010	NYSE	GIL	Mon, Jun 21, 2010	16.13	16.37	15.81	15.93
3009	NYSE	GIL	Fri, Jun 18, 2010	15.89	16.20	15.80	16.00
3008	NYSE	GIL	Thu, Jun 17, 2010	15.82	16.03	15.70	15.84
3007	NYSE	GIL	Wed, Jun 16, 2010	15.79	15.83	15.60	15.76
3006	NYSE	GIL	Tue, Jun 15, 2010	15.80	15.86	15.48	15.78
3005	NYSE	GIL	Mon, Jun 14, 2010	15.74	15.91	15.61	15.65
3004	NYSE	GIL	Fri, Jun 11, 2010	15.43	15.81	15.39	15.54
3003	NYSE	GIL	Thu, Jun 10, 2010	15.49	15.74	15.48	15.67
3002	NYSE	GIL	Wed, Jun 9, 2010	15.28	15.72	15.22	15.29
3001	NYSE	GIL	Tue, Jun 8, 2010	14.86	15.10	14.66	15.06
3000	NYSE	GIL	Mon, Jun 7, 2010	15.18	15.18	14.74	14.81
2999	NYSE	GIL	Fri, Jun 4, 2010	15.38	15.59	14.92	14.96
2998	NYSE	GIL	Thu, Jun 3, 2010	15.47	15.86	15.41	15.66
2997	NYSE	GIL	Wed, Jun 2, 2010	14.91	15.26	14.89	15.24
2996	NYSE	GIL	Tue, Jun 1, 2010	14.33	15.00	14.33	14.73
2995	NYSE	GIL	Fri, May 28, 2010	14.61	14.69	14.38	14.46
2994	NYSE	GIL	Thu, May 27, 2010	14.36	14.53	14.30	14.50
2993	NYSE	GIL	Wed, May 26, 2010	13.78	14.35	13.71	13.98
2992	NYSE	GIL	Tue, May 25, 2010	13.46	13.70	13.31	13.67
2991	NYSE	GIL	Mon, May 24, 2010	14.05	14.14	13.86	14.01
2990	NYSE	GIL	Fri, May 21, 2010	13.70	14.19	13.65	14.05
2989	NYSE	GIL	Thu, May 20, 2010	13.85	14.15	13.77	13.98
2988	NYSE	GIL	Wed, May 19, 2010	14.41	14.71	14.22	14.45
2987	NYSE	GIL	Tue, May 18, 2010	14.82	15.04	14.54	14.61
2986	NYSE	GIL	Mon, May 17, 2010	14.65	14.77	14.20	14.65
2985	NYSE	GIL	Fri, May 14, 2010	15.37	15.37	14.37	14.63
2984	NYSE	GIL	Thu, May 13, 2010	15.19	15.84	15.10	15.27
2983	NYSE	GIL	Wed, May 12, 2010	14.55	14.92	14.55	14.80
2982	NYSE	GIL	Tue, May 11, 2010	14.25	14.65	14.13	14.41
2981	NYSE	GIL	Mon, May 10, 2010	14.16	14.44	13.86	14.25
2980	NYSE	GIL	Fri, May 7, 2010	13.37	13.50	12.94	13.22
2979	NYSE	GIL	Thu, May 6, 2010	13.75	13.81	12.25	13.43
2978	NYSE	GIL	Wed, May 5, 2010	14.02	14.22	13.44	13.82
2977	NYSE	GIL	Tue, May 4, 2010	14.88	14.88	14.24	14.38
2976	NYSE	GIL	Mon, May 3, 2010	14.58	15.04	14.58	14.99
2975	NYSE	GIL	Fri, Apr 30, 2010	14.72	14.80	14.43	14.47
2974	NYSE	GIL	Thu, Apr 29, 2010	14.83	14.98	14.65	14.74
2973	NYSE	GIL	Wed, Apr 28, 2010	14.64	15.00	14.37	14.72
2972	NYSE	GIL	Tue, Apr 27, 2010	14.65	14.68	14.24	14.26
2971	NYSE	GIL	Mon, Apr 26, 2010	14.94	15.02	14.78	14.80
2970	NYSE	GIL	Fri, Apr 23, 2010	14.49	15.08	14.48	14.87
2969	NYSE	GIL	Thu, Apr 22, 2010	14.52	14.52	14.26	14.51
2968	NYSE	GIL	Wed, Apr 21, 2010	14.19	14.60	14.17	14.52
2967	NYSE	GIL	Tue, Apr 20, 2010	14.12	14.22	13.93	14.11
2966	NYSE	GIL	Mon, Apr 19, 2010	13.69	14.05	13.62	13.84
2965	NYSE	GIL	Fri, Apr 16, 2010	13.95	14.05	13.62	13.80
2964	NYSE	GIL	Thu, Apr 15, 2010	13.91	14.26	13.82	13.94
2963	NYSE	GIL	Wed, Apr 14, 2010	13.94	13.98	13.83	13.84
2962	NYSE	GIL	Tue, Apr 13, 2010	13.90	13.92	13.73	13.84
2961	NYSE	GIL	Mon, Apr 12, 2010	13.74	13.96	13.72	13.87
2960	NYSE	GIL	Fri, Apr 9, 2010	13.84	13.94	13.72	13.76
2959	NYSE	GIL	Thu, Apr 8, 2010	13.58	13.88	13.28	13.86
2958	NYSE	GIL	Wed, Apr 7, 2010	13.80	13.82	13.60	13.61
2957	NYSE	GIL	Tue, Apr 6, 2010	13.77	13.85	13.68	13.78
2956	NYSE	GIL	Mon, Apr 5, 2010	13.76	13.97	13.64	13.86
2955	NYSE	GIL	Thu, Apr 1, 2010	13.30	13.60	13.16	13.60
2954	NYSE	GIL	Wed, Mar 31, 2010	13.28	13.42	13.10	13.15
2953	NYSE	GIL	Tue, Mar 30, 2010	13.29	13.41	13.15	13.27
2952	NYSE	GIL	Mon, Mar 29, 2010	13.22	13.28	13.05	13.25
2951	NYSE	GIL	Fri, Mar 26, 2010	13.13	13.14	12.86	13.09
2950	NYSE	GIL	Thu, Mar 25, 2010	13.09	13.23	13.02	13.11
2949	NYSE	GIL	Wed, Mar 24, 2010	13.27	13.27	12.99	13.03
2948	NYSE	GIL	Tue, Mar 23, 2010	13.27	13.30	13.19	13.26
2947	NYSE	GIL	Mon, Mar 22, 2010	13.21	13.33	13.03	13.26
2946	NYSE	GIL	Fri, Mar 19, 2010	13.26	13.29	13.14	13.19
2945	NYSE	GIL	Thu, Mar 18, 2010	13.30	13.36	13.21	13.28
2944	NYSE	GIL	Wed, Mar 17, 2010	13.21	13.48	13.14	13.25
2943	NYSE	GIL	Tue, Mar 16, 2010	13.18	13.19	12.93	13.15
2942	NYSE	GIL	Mon, Mar 15, 2010	13.20	13.38	12.87	13.06
2941	NYSE	GIL	Fri, Mar 12, 2010	13.04	13.32	13.02	13.13
2940	NYSE	GIL	Thu, Mar 11, 2010	12.85	12.91	12.68	12.89
2939	NYSE	GIL	Wed, Mar 10, 2010	13.00	13.01	12.69	12.84
2938	NYSE	GIL	Tue, Mar 9, 2010	12.80	13.02	12.79	12.97
2937	NYSE	GIL	Mon, Mar 8, 2010	12.95	13.04	12.76	12.78
2936	NYSE	GIL	Fri, Mar 5, 2010	12.55	12.92	12.18	12.78
2935	NYSE	GIL	Thu, Mar 4, 2010	12.30	12.48	12.24	12.46
2934	NYSE	GIL	Wed, Mar 3, 2010	12.17	12.26	12.08	12.26
2933	NYSE	GIL	Tue, Mar 2, 2010	12.02	12.22	12.02	12.07
2932	NYSE	GIL	Mon, Mar 1, 2010	11.89	11.97	11.85	11.92
2931	NYSE	GIL	Fri, Feb 26, 2010	11.92	11.98	11.77	11.81
2930	NYSE	GIL	Thu, Feb 25, 2010	11.65	11.95	11.49	11.95
2929	NYSE	GIL	Wed, Feb 24, 2010	11.99	12.00	11.73	11.78
2928	NYSE	GIL	Tue, Feb 23, 2010	12.10	12.19	11.80	11.90
2927	NYSE	GIL	Mon, Feb 22, 2010	12.34	12.40	12.04	12.16
2926	NYSE	GIL	Fri, Feb 19, 2010	12.19	12.31	12.16	12.28
2925	NYSE	GIL	Thu, Feb 18, 2010	12.23	12.31	12.17	12.24
2924	NYSE	GIL	Wed, Feb 17, 2010	12.33	12.48	12.18	12.30
2923	NYSE	GIL	Tue, Feb 16, 2010	12.48	12.58	12.25	12.40
2922	NYSE	GIL	Fri, Feb 12, 2010	12.09	12.43	11.93	12.37
2921	NYSE	GIL	Thu, Feb 11, 2010	11.75	12.19	11.66	12.15
2920	NYSE	GIL	Wed, Feb 10, 2010	11.45	12.19	11.45	11.81
2919	NYSE	GIL	Tue, Feb 9, 2010	11.18	11.37	11.01	11.24
2918	NYSE	GIL	Mon, Feb 8, 2010	10.79	11.24	10.79	11.03
2917	NYSE	GIL	Fri, Feb 5, 2010	11.13	11.18	10.72	10.82
2916	NYSE	GIL	Thu, Feb 4, 2010	11.18	11.24	11.09	11.12
2915	NYSE	GIL	Wed, Feb 3, 2010	11.09	11.38	11.03	11.26
2914	NYSE	GIL	Tue, Feb 2, 2010	11.03	11.19	10.94	11.15
2913	NYSE	GIL	Mon, Feb 1, 2010	10.77	11.03	10.72	10.97
2912	NYSE	GIL	Fri, Jan 29, 2010	10.80	10.87	10.70	10.72
2911	NYSE	GIL	Thu, Jan 28, 2010	10.96	10.97	10.73	10.75
2910	NYSE	GIL	Wed, Jan 27, 2010	10.82	11.00	10.77	10.83
2909	NYSE	GIL	Tue, Jan 26, 2010	10.95	11.02	10.80	10.83
2908	NYSE	GIL	Mon, Jan 25, 2010	10.93	11.10	10.70	11.05
2907	NYSE	GIL	Fri, Jan 22, 2010	10.88	11.07	10.76	10.85
2906	NYSE	GIL	Thu, Jan 21, 2010	10.95	11.21	10.94	10.95
2905	NYSE	GIL	Wed, Jan 20, 2010	11.10	11.10	10.77	11.01
2904	NYSE	GIL	Tue, Jan 19, 2010	11.32	11.43	11.19	11.24
2903	NYSE	GIL	Fri, Jan 15, 2010	11.55	11.60	11.23	11.23
2902	NYSE	GIL	Thu, Jan 14, 2010	11.83	11.91	11.51	11.63
2901	NYSE	GIL	Wed, Jan 13, 2010	11.62	11.91	11.37	11.83
2900	NYSE	GIL	Tue, Jan 12, 2010	11.64	11.69	11.47	11.63
2899	NYSE	GIL	Mon, Jan 11, 2010	11.78	11.83	11.70	11.81
2898	NYSE	GIL	Fri, Jan 8, 2010	11.80	11.93	11.73	11.76
2897	NYSE	GIL	Thu, Jan 7, 2010	12.10	12.10	11.79	11.86
2896	NYSE	GIL	Wed, Jan 6, 2010	12.14	12.38	11.97	12.09
2895	NYSE	GIL	Tue, Jan 5, 2010	12.07	12.15	11.82	12.14
2894	NYSE	GIL	Mon, Jan 4, 2010	12.34	12.49	11.95	11.98
2893	NYSE	GIL	Thu, Dec 31, 2009	12.28	12.32	12.18	12.19
2892	NYSE	GIL	Wed, Dec 30, 2009	12.35	12.35	12.13	12.19
2891	NYSE	GIL	Tue, Dec 29, 2009	12.54	12.59	12.36	12.42
2890	NYSE	GIL	Mon, Dec 28, 2009	12.38	12.48	12.27	12.42
2889	NYSE	GIL	Thu, Dec 24, 2009	12.26	12.37	12.21	12.32
2888	NYSE	GIL	Wed, Dec 23, 2009	12.47	12.67	12.26	12.28
2887	NYSE	GIL	Tue, Dec 22, 2009	11.97	12.57	11.97	12.33
2886	NYSE	GIL	Mon, Dec 21, 2009	11.78	11.99	11.70	11.95
2885	NYSE	GIL	Fri, Dec 18, 2009	11.60	11.78	11.49	11.60
2884	NYSE	GIL	Thu, Dec 17, 2009	11.52	11.58	11.29	11.55
2883	NYSE	GIL	Wed, Dec 16, 2009	11.39	12.01	11.39	11.58
2882	NYSE	GIL	Tue, Dec 15, 2009	11.10	11.50	11.10	11.38
2881	NYSE	GIL	Mon, Dec 14, 2009	11.10	11.22	10.90	11.19
2880	NYSE	GIL	Fri, Dec 11, 2009	11.12	11.17	10.76	10.89
2879	NYSE	GIL	Thu, Dec 10, 2009	10.31	11.35	10.19	11.10
2878	NYSE	GIL	Wed, Dec 9, 2009	9.91	10.13	9.80	10.02
2877	NYSE	GIL	Tue, Dec 8, 2009	9.93	10.06	9.80	9.92
2876	NYSE	GIL	Mon, Dec 7, 2009	10.11	10.21	10.05	10.09
2875	NYSE	GIL	Fri, Dec 4, 2009	10.13	10.32	10.03	10.11
2874	NYSE	GIL	Thu, Dec 3, 2009	10.21	10.24	10.02	10.03
2873	NYSE	GIL	Wed, Dec 2, 2009	10.27	10.46	10.09	10.13
2872	NYSE	GIL	Tue, Dec 1, 2009	9.83	10.15	9.79	10.08
2871	NYSE	GIL	Mon, Nov 30, 2009	9.39	9.67	9.32	9.65
2870	NYSE	GIL	Fri, Nov 27, 2009	9.06	9.55	9.02	9.44
2869	NYSE	GIL	Wed, Nov 25, 2009	9.37	9.55	9.37	9.47
2868	NYSE	GIL	Tue, Nov 24, 2009	9.26	9.37	9.24	9.30
2867	NYSE	GIL	Mon, Nov 23, 2009	9.33	9.45	9.17	9.28
2866	NYSE	GIL	Fri, Nov 20, 2009	9.05	9.13	9.03	9.13
2865	NYSE	GIL	Thu, Nov 19, 2009	9.18	9.33	9.05	9.12
2864	NYSE	GIL	Wed, Nov 18, 2009	9.28	9.37	9.22	9.26
2863	NYSE	GIL	Tue, Nov 17, 2009	9.23	9.31	9.16	9.26
2862	NYSE	GIL	Mon, Nov 16, 2009	9.32	9.60	9.31	9.33
2861	NYSE	GIL	Fri, Nov 13, 2009	9.20	9.37	9.16	9.26
2860	NYSE	GIL	Thu, Nov 12, 2009	9.44	9.49	9.14	9.20
2859	NYSE	GIL	Wed, Nov 11, 2009	9.80	9.96	9.45	9.50
2858	NYSE	GIL	Tue, Nov 10, 2009	9.66	9.81	9.62	9.70
2857	NYSE	GIL	Mon, Nov 9, 2009	9.46	9.63	9.40	9.63
2856	NYSE	GIL	Fri, Nov 6, 2009	9.01	9.42	8.98	9.33
2855	NYSE	GIL	Thu, Nov 5, 2009	9.23	9.28	8.97	9.18
2854	NYSE	GIL	Wed, Nov 4, 2009	9.12	9.23	8.90	9.04
2853	NYSE	GIL	Tue, Nov 3, 2009	8.94	9.08	8.82	9.03
2852	NYSE	GIL	Mon, Nov 2, 2009	8.87	9.13	8.87	8.96
2851	NYSE	GIL	Fri, Oct 30, 2009	8.63	9.10	8.63	8.87
2850	NYSE	GIL	Thu, Oct 29, 2009	8.40	8.88	8.37	8.76
2849	NYSE	GIL	Wed, Oct 28, 2009	8.74	8.80	8.27	8.30
2848	NYSE	GIL	Tue, Oct 27, 2009	9.39	9.39	8.87	8.89
2847	NYSE	GIL	Mon, Oct 26, 2009	9.66	9.73	9.30	9.38
2846	NYSE	GIL	Fri, Oct 23, 2009	9.73	9.80	9.52	9.63
2845	NYSE	GIL	Thu, Oct 22, 2009	9.50	9.76	9.36	9.74
2844	NYSE	GIL	Wed, Oct 21, 2009	9.44	9.76	9.41	9.48
2843	NYSE	GIL	Tue, Oct 20, 2009	9.84	9.84	9.32	9.49
2842	NYSE	GIL	Mon, Oct 19, 2009	9.78	9.92	9.68	9.73
2841	NYSE	GIL	Fri, Oct 16, 2009	9.70	9.75	9.49	9.75
2840	NYSE	GIL	Thu, Oct 15, 2009	9.95	10.02	9.74	9.79
2839	NYSE	GIL	Wed, Oct 14, 2009	9.96	10.04	9.87	9.97
2838	NYSE	GIL	Tue, Oct 13, 2009	10.04	10.12	9.81	9.85
2837	NYSE	GIL	Mon, Oct 12, 2009	10.12	10.17	9.86	9.99
2836	NYSE	GIL	Fri, Oct 9, 2009	9.86	10.15	9.71	10.01
2835	NYSE	GIL	Thu, Oct 8, 2009	9.63	9.85	9.63	9.78
2834	NYSE	GIL	Wed, Oct 7, 2009	9.52	9.70	9.47	9.63
2833	NYSE	GIL	Tue, Oct 6, 2009	9.51	9.71	9.45	9.52
2832	NYSE	GIL	Mon, Oct 5, 2009	9.30	9.45	9.21	9.40
2831	NYSE	GIL	Fri, Oct 2, 2009	9.22	9.40	9.07	9.28
2830	NYSE	GIL	Thu, Oct 1, 2009	9.86	9.87	9.31	9.32
2829	NYSE	GIL	Wed, Sep 30, 2009	9.92	9.98	9.60	9.86
2828	NYSE	GIL	Tue, Sep 29, 2009	9.77	9.94	9.52	9.81
2827	NYSE	GIL	Mon, Sep 28, 2009	9.43	9.82	9.42	9.75
2826	NYSE	GIL	Fri, Sep 25, 2009	9.05	9.48	9.02	9.43
2825	NYSE	GIL	Thu, Sep 24, 2009	9.60	9.65	9.03	9.11
2824	NYSE	GIL	Wed, Sep 23, 2009	9.74	9.74	9.51	9.53
2823	NYSE	GIL	Tue, Sep 22, 2009	10.02	10.02	9.64	9.65
2822	NYSE	GIL	Mon, Sep 21, 2009	9.43	9.89	9.36	9.85
2821	NYSE	GIL	Fri, Sep 18, 2009	9.61	9.81	9.35	9.68
2820	NYSE	GIL	Thu, Sep 17, 2009	9.87	9.99	9.46	9.59
2819	NYSE	GIL	Wed, Sep 16, 2009	10.05	10.09	9.87	9.90
2818	NYSE	GIL	Tue, Sep 15, 2009	10.01	10.19	9.87	10.03
2817	NYSE	GIL	Mon, Sep 14, 2009	10.11	10.12	9.86	10.04
2816	NYSE	GIL	Fri, Sep 11, 2009	10.25	10.29	9.98	10.13
2815	NYSE	GIL	Thu, Sep 10, 2009	10.22	10.41	10.13	10.24
2814	NYSE	GIL	Wed, Sep 9, 2009	10.35	10.45	10.16	10.29
2813	NYSE	GIL	Tue, Sep 8, 2009	10.44	10.50	10.24	10.29
2812	NYSE	GIL	Fri, Sep 4, 2009	10.15	10.35	10.12	10.25
2811	NYSE	GIL	Thu, Sep 3, 2009	10.00	10.20	9.89	10.08
2810	NYSE	GIL	Wed, Sep 2, 2009	9.97	10.06	9.71	9.97
2809	NYSE	GIL	Tue, Sep 1, 2009	10.29	10.43	9.80	9.96
2808	NYSE	GIL	Mon, Aug 31, 2009	10.45	10.55	10.22	10.30
2807	NYSE	GIL	Fri, Aug 28, 2009	10.79	10.86	10.56	10.62
2806	NYSE	GIL	Thu, Aug 27, 2009	10.74	10.79	10.52	10.74
2805	NYSE	GIL	Wed, Aug 26, 2009	10.69	10.78	10.53	10.77
2804	NYSE	GIL	Tue, Aug 25, 2009	10.71	11.05	10.71	10.83
2803	NYSE	GIL	Mon, Aug 24, 2009	10.70	10.85	10.65	10.77
2802	NYSE	GIL	Fri, Aug 21, 2009	10.67	10.75	10.52	10.59
2801	NYSE	GIL	Thu, Aug 20, 2009	10.39	10.53	10.25	10.46
2800	NYSE	GIL	Wed, Aug 19, 2009	9.98	10.51	9.93	10.28
2799	NYSE	GIL	Tue, Aug 18, 2009	9.42	10.18	9.41	10.15
2798	NYSE	GIL	Mon, Aug 17, 2009	9.55	9.60	9.31	9.34
2797	NYSE	GIL	Fri, Aug 14, 2009	9.31	9.88	9.25	9.87
2796	NYSE	GIL	Thu, Aug 13, 2009	9.14	9.64	9.00	9.02
2795	NYSE	GIL	Wed, Aug 12, 2009	8.58	8.71	8.41	8.47
2794	NYSE	GIL	Tue, Aug 11, 2009	8.88	8.88	8.59	8.66
2793	NYSE	GIL	Mon, Aug 10, 2009	9.27	9.33	8.95	9.00
2792	NYSE	GIL	Fri, Aug 7, 2009	8.71	9.40	8.62	9.35
2791	NYSE	GIL	Thu, Aug 6, 2009	8.49	8.66	8.30	8.62
2790	NYSE	GIL	Wed, Aug 5, 2009	8.47	8.59	8.32	8.48
2789	NYSE	GIL	Tue, Aug 4, 2009	8.47	8.47	8.36	8.43
2788	NYSE	GIL	Mon, Aug 3, 2009	8.46	8.53	8.33	8.39
2787	NYSE	GIL	Fri, Jul 31, 2009	8.37	8.47	8.29	8.31
2786	NYSE	GIL	Thu, Jul 30, 2009	8.41	8.55	8.32	8.37
2785	NYSE	GIL	Wed, Jul 29, 2009	8.30	8.40	8.08	8.18
2784	NYSE	GIL	Tue, Jul 28, 2009	8.20	8.35	8.16	8.34
2783	NYSE	GIL	Mon, Jul 27, 2009	8.49	8.51	8.23	8.31
2782	NYSE	GIL	Fri, Jul 24, 2009	8.39	8.48	8.24	8.39
2781	NYSE	GIL	Thu, Jul 23, 2009	8.41	8.64	8.33	8.46
2780	NYSE	GIL	Wed, Jul 22, 2009	8.36	8.54	8.35	8.39
2779	NYSE	GIL	Tue, Jul 21, 2009	8.40	8.50	8.13	8.35
2778	NYSE	GIL	Mon, Jul 20, 2009	8.19	8.38	8.13	8.38
2777	NYSE	GIL	Fri, Jul 17, 2009	8.14	8.15	7.95	8.02
2776	NYSE	GIL	Thu, Jul 16, 2009	7.75	8.13	7.71	8.09
2775	NYSE	GIL	Wed, Jul 15, 2009	7.66	7.89	7.58	7.85
2774	NYSE	GIL	Tue, Jul 14, 2009	7.16	7.50	7.13	7.47
2773	NYSE	GIL	Mon, Jul 13, 2009	6.86	7.07	6.73	7.07
2772	NYSE	GIL	Fri, Jul 10, 2009	6.93	6.93	6.79	6.86
2771	NYSE	GIL	Thu, Jul 9, 2009	7.23	7.23	6.94	6.95
2770	NYSE	GIL	Wed, Jul 8, 2009	6.90	7.06	6.89	7.06
2769	NYSE	GIL	Tue, Jul 7, 2009	6.83	7.06	6.80	7.02
2768	NYSE	GIL	Mon, Jul 6, 2009	7.05	7.06	6.54	6.75
2767	NYSE	GIL	Thu, Jul 2, 2009	7.47	7.54	7.12	7.14
2766	NYSE	GIL	Wed, Jul 1, 2009	7.37	7.61	7.37	7.43
2765	NYSE	GIL	Tue, Jun 30, 2009	7.41	7.57	7.30	7.40
2764	NYSE	GIL	Mon, Jun 29, 2009	7.94	7.94	7.26	7.32
2763	NYSE	GIL	Fri, Jun 26, 2009	7.92	8.10	7.87	7.99
2762	NYSE	GIL	Thu, Jun 25, 2009	7.71	8.21	7.71	7.92
2761	NYSE	GIL	Wed, Jun 24, 2009	7.43	7.86	7.43	7.76
2760	NYSE	GIL	Tue, Jun 23, 2009	7.53	7.55	7.05	7.37
2759	NYSE	GIL	Mon, Jun 22, 2009	7.50	7.60	7.24	7.46
2758	NYSE	GIL	Fri, Jun 19, 2009	7.91	7.95	7.77	7.79
2757	NYSE	GIL	Thu, Jun 18, 2009	8.02	8.16	7.91	7.94
2756	NYSE	GIL	Wed, Jun 17, 2009	8.09	8.09	7.70	7.91
2755	NYSE	GIL	Tue, Jun 16, 2009	8.50	8.50	8.01	8.09
2754	NYSE	GIL	Mon, Jun 15, 2009	8.49	8.49	8.14	8.36
2753	NYSE	GIL	Fri, Jun 12, 2009	8.50	8.58	8.41	8.56
2752	NYSE	GIL	Thu, Jun 11, 2009	8.31	8.80	8.27	8.64
2751	NYSE	GIL	Wed, Jun 10, 2009	8.63	8.63	8.25	8.38
2750	NYSE	GIL	Tue, Jun 9, 2009	7.96	8.52	7.94	8.45
2749	NYSE	GIL	Mon, Jun 8, 2009	7.89	7.94	7.56	7.81
2748	NYSE	GIL	Fri, Jun 5, 2009	8.23	8.23	7.68	8.05
2747	NYSE	GIL	Thu, Jun 4, 2009	8.14	8.27	7.83	7.99
2746	NYSE	GIL	Wed, Jun 3, 2009	8.30	8.41	7.85	8.13
2745	NYSE	GIL	Tue, Jun 2, 2009	8.61	8.85	8.39	8.61
2744	NYSE	GIL	Mon, Jun 1, 2009	8.45	8.85	8.40	8.63
2743	NYSE	GIL	Fri, May 29, 2009	8.09	8.23	7.97	8.23
2742	NYSE	GIL	Thu, May 28, 2009	8.05	8.14	7.63	8.03
2741	NYSE	GIL	Wed, May 27, 2009	8.40	8.40	8.00	8.04
2740	NYSE	GIL	Tue, May 26, 2009	7.92	8.36	7.66	8.26
2739	NYSE	GIL	Fri, May 22, 2009	7.94	8.00	7.78	7.91
2738	NYSE	GIL	Thu, May 21, 2009	8.10	8.23	7.73	7.86
2737	NYSE	GIL	Wed, May 20, 2009	7.93	8.50	7.93	8.19
2736	NYSE	GIL	Tue, May 19, 2009	6.96	8.52	6.96	7.97
2735	NYSE	GIL	Mon, May 18, 2009	6.95	7.03	6.74	6.87
2734	NYSE	GIL	Fri, May 15, 2009	6.75	7.10	6.62	6.79
2733	NYSE	GIL	Thu, May 14, 2009	5.19	7.23	5.18	6.52
2732	NYSE	GIL	Wed, May 13, 2009	5.73	5.77	5.38	5.43
2731	NYSE	GIL	Tue, May 12, 2009	6.04	6.14	5.68	5.88
2730	NYSE	GIL	Mon, May 11, 2009	6.25	6.25	5.88	5.94
2729	NYSE	GIL	Fri, May 8, 2009	6.17	6.22	5.92	6.21
2728	NYSE	GIL	Thu, May 7, 2009	6.19	6.35	5.92	5.98
2727	NYSE	GIL	Wed, May 6, 2009	6.22	6.30	5.91	6.17
2726	NYSE	GIL	Tue, May 5, 2009	5.68	6.16	5.58	6.08
2725	NYSE	GIL	Mon, May 4, 2009	5.54	5.73	5.44	5.61
2724	NYSE	GIL	Fri, May 1, 2009	5.87	5.87	5.37	5.49
2723	NYSE	GIL	Thu, Apr 30, 2009	5.83	5.97	5.72	5.73
2722	NYSE	GIL	Wed, Apr 29, 2009	5.98	5.98	5.60	5.66
2721	NYSE	GIL	Tue, Apr 28, 2009	6.04	6.10	5.80	5.85
2720	NYSE	GIL	Mon, Apr 27, 2009	6.46	6.46	6.02	6.09
2719	NYSE	GIL	Fri, Apr 24, 2009	6.31	6.47	6.16	6.33
2718	NYSE	GIL	Thu, Apr 23, 2009	6.49	6.81	6.02	6.17
2717	NYSE	GIL	Wed, Apr 22, 2009	6.09	6.55	6.06	6.42
2716	NYSE	GIL	Tue, Apr 21, 2009	5.84	6.25	5.74	6.23
2715	NYSE	GIL	Mon, Apr 20, 2009	6.15	6.15	5.84	5.93
2714	NYSE	GIL	Fri, Apr 17, 2009	6.12	6.40	6.03	6.35
2713	NYSE	GIL	Thu, Apr 16, 2009	5.60	6.15	5.55	6.01
2712	NYSE	GIL	Wed, Apr 15, 2009	5.48	5.60	5.38	5.60
2711	NYSE	GIL	Tue, Apr 14, 2009	5.56	5.64	5.26	5.47
2710	NYSE	GIL	Mon, Apr 13, 2009	4.81	5.58	4.81	5.48
2709	NYSE	GIL	Thu, Apr 9, 2009	4.58	4.96	4.54	4.92
2708	NYSE	GIL	Wed, Apr 8, 2009	4.36	4.45	4.23	4.40
2707	NYSE	GIL	Tue, Apr 7, 2009	4.32	4.44	4.18	4.31
2706	NYSE	GIL	Mon, Apr 6, 2009	4.68	4.68	4.32	4.41
2705	NYSE	GIL	Fri, Apr 3, 2009	4.35	4.75	4.34	4.75
2704	NYSE	GIL	Thu, Apr 2, 2009	4.15	4.55	4.15	4.36
2703	NYSE	GIL	Wed, Apr 1, 2009	4.00	4.15	3.95	4.13
2702	NYSE	GIL	Tue, Mar 31, 2009	4.00	4.08	3.94	4.05
2701	NYSE	GIL	Mon, Mar 30, 2009	4.13	4.13	3.87	3.99
2700	NYSE	GIL	Fri, Mar 27, 2009	4.29	4.30	4.09	4.24
2699	NYSE	GIL	Thu, Mar 26, 2009	4.21	4.36	4.09	4.32
2698	NYSE	GIL	Wed, Mar 25, 2009	4.09	4.36	4.04	4.20
2697	NYSE	GIL	Tue, Mar 24, 2009	4.22	4.25	4.00	4.02
2696	NYSE	GIL	Mon, Mar 23, 2009	3.93	4.22	3.86	4.22
2695	NYSE	GIL	Fri, Mar 20, 2009	4.20	4.20	3.82	3.82
2694	NYSE	GIL	Thu, Mar 19, 2009	4.02	4.16	3.89	4.10
2693	NYSE	GIL	Wed, Mar 18, 2009	3.67	3.99	3.67	3.97
2692	NYSE	GIL	Tue, Mar 17, 2009	3.62	3.70	3.58	3.70
2691	NYSE	GIL	Mon, Mar 16, 2009	3.82	3.85	3.55	3.58
2690	NYSE	GIL	Fri, Mar 13, 2009	3.58	3.76	3.54	3.73
2689	NYSE	GIL	Thu, Mar 12, 2009	3.36	3.66	3.28	3.62
2688	NYSE	GIL	Wed, Mar 11, 2009	3.20	3.37	3.14	3.34
2687	NYSE	GIL	Tue, Mar 10, 2009	3.00	3.40	2.98	3.16
2686	NYSE	GIL	Mon, Mar 9, 2009	2.90	2.98	2.83	2.90
2685	NYSE	GIL	Fri, Mar 6, 2009	2.92	3.02	2.90	2.95
2684	NYSE	GIL	Thu, Mar 5, 2009	3.02	3.07	2.87	2.89
2683	NYSE	GIL	Wed, Mar 4, 2009	3.30	3.50	3.04	3.08
2682	NYSE	GIL	Tue, Mar 3, 2009	3.61	3.62	3.28	3.31
2681	NYSE	GIL	Mon, Mar 2, 2009	3.62	3.65	3.50	3.54
2680	NYSE	GIL	Fri, Feb 27, 2009	3.67	3.84	3.58	3.70
2679	NYSE	GIL	Thu, Feb 26, 2009	3.58	3.76	3.54	3.72
2678	NYSE	GIL	Wed, Feb 25, 2009	3.57	3.64	3.43	3.53
2677	NYSE	GIL	Tue, Feb 24, 2009	3.54	3.66	3.33	3.57
2676	NYSE	GIL	Mon, Feb 23, 2009	3.72	3.72	3.32	3.35
2675	NYSE	GIL	Fri, Feb 20, 2009	3.51	3.59	3.33	3.49
2674	NYSE	GIL	Thu, Feb 19, 2009	3.64	3.71	3.56	3.59
2673	NYSE	GIL	Wed, Feb 18, 2009	3.61	3.78	3.51	3.64
2672	NYSE	GIL	Tue, Feb 17, 2009	3.57	3.70	3.42	3.62
2671	NYSE	GIL	Fri, Feb 13, 2009	3.91	3.95	3.57	3.63
2670	NYSE	GIL	Thu, Feb 12, 2009	3.70	4.15	3.63	3.90
2669	NYSE	GIL	Wed, Feb 11, 2009	5.11	5.26	5.00	5.11
2668	NYSE	GIL	Tue, Feb 10, 2009	5.24	5.42	5.10	5.20
2667	NYSE	GIL	Mon, Feb 9, 2009	5.24	5.35	5.03	5.32
2666	NYSE	GIL	Fri, Feb 6, 2009	5.33	5.59	5.25	5.27
2665	NYSE	GIL	Thu, Feb 5, 2009	5.02	5.43	4.95	5.38
2664	NYSE	GIL	Wed, Feb 4, 2009	5.31	5.35	5.01	5.06
2663	NYSE	GIL	Tue, Feb 3, 2009	5.25	5.36	5.11	5.33
2662	NYSE	GIL	Mon, Feb 2, 2009	5.30	5.44	5.02	5.10
2661	NYSE	GIL	Fri, Jan 30, 2009	5.49	5.57	5.19	5.33
2660	NYSE	GIL	Thu, Jan 29, 2009	5.59	5.82	5.49	5.55
2659	NYSE	GIL	Wed, Jan 28, 2009	5.60	5.69	5.51	5.62
2658	NYSE	GIL	Tue, Jan 27, 2009	5.42	5.54	5.35	5.47
2657	NYSE	GIL	Mon, Jan 26, 2009	5.43	5.65	5.32	5.40
2656	NYSE	GIL	Fri, Jan 23, 2009	5.07	5.56	5.01	5.43
2655	NYSE	GIL	Thu, Jan 22, 2009	5.25	5.28	4.88	5.19
2654	NYSE	GIL	Wed, Jan 21, 2009	5.46	5.46	5.21	5.36
2653	NYSE	GIL	Tue, Jan 20, 2009	5.97	5.97	5.34	5.40
2652	NYSE	GIL	Fri, Jan 16, 2009	5.94	6.15	5.90	6.00
2651	NYSE	GIL	Thu, Jan 15, 2009	5.57	6.13	5.31	5.90
2650	NYSE	GIL	Wed, Jan 14, 2009	5.53	5.64	5.46	5.60
2649	NYSE	GIL	Tue, Jan 13, 2009	5.65	5.74	5.44	5.61
2648	NYSE	GIL	Mon, Jan 12, 2009	5.74	5.84	5.56	5.60
2647	NYSE	GIL	Fri, Jan 9, 2009	6.10	6.13	5.80	5.91
2646	NYSE	GIL	Thu, Jan 8, 2009	6.06	6.18	5.81	6.10
2645	NYSE	GIL	Wed, Jan 7, 2009	6.45	6.46	6.00	6.20
2644	NYSE	GIL	Tue, Jan 6, 2009	6.32	6.50	6.13	6.48
2643	NYSE	GIL	Mon, Jan 5, 2009	6.20	6.30	5.91	6.25
2642	NYSE	GIL	Fri, Jan 2, 2009	5.77	6.20	5.75	6.10
2641	NYSE	GIL	Wed, Dec 31, 2008	5.26	5.96	5.20	5.88
2640	NYSE	GIL	Tue, Dec 30, 2008	5.12	5.40	5.00	5.35
2639	NYSE	GIL	Mon, Dec 29, 2008	5.08	5.23	5.02	5.12
2638	NYSE	GIL	Fri, Dec 26, 2008	5.01	5.18	4.99	5.12
2637	NYSE	GIL	Wed, Dec 24, 2008	4.89	5.13	4.88	5.10
2636	NYSE	GIL	Tue, Dec 23, 2008	4.60	5.00	4.60	4.96
2635	NYSE	GIL	Mon, Dec 22, 2008	4.80	4.91	4.57	4.64
2634	NYSE	GIL	Fri, Dec 19, 2008	4.70	4.87	4.58	4.82
2633	NYSE	GIL	Thu, Dec 18, 2008	4.98	5.00	4.62	4.72
2632	NYSE	GIL	Wed, Dec 17, 2008	4.80	5.10	4.67	5.08
2631	NYSE	GIL	Tue, Dec 16, 2008	4.75	4.85	4.48	4.80
2630	NYSE	GIL	Mon, Dec 15, 2008	4.49	4.66	4.44	4.62
2629	NYSE	GIL	Fri, Dec 12, 2008	4.40	4.66	4.22	4.39
2628	NYSE	GIL	Thu, Dec 11, 2008	4.11	5.12	3.88	4.60
2627	NYSE	GIL	Wed, Dec 10, 2008	7.16	7.28	6.96	7.09
2626	NYSE	GIL	Tue, Dec 9, 2008	7.05	7.31	6.90	7.11
2625	NYSE	GIL	Mon, Dec 8, 2008	7.30	7.46	6.91	7.20
2624	NYSE	GIL	Fri, Dec 5, 2008	6.82	7.08	6.48	6.99
2623	NYSE	GIL	Thu, Dec 4, 2008	7.51	7.57	6.84	7.13
2622	NYSE	GIL	Wed, Dec 3, 2008	7.76	7.84	7.22	7.47
2621	NYSE	GIL	Tue, Dec 2, 2008	8.13	8.25	7.67	7.95
2620	NYSE	GIL	Mon, Dec 1, 2008	8.50	8.50	7.71	7.78
2619	NYSE	GIL	Fri, Nov 28, 2008	8.52	8.63	8.36	8.52
2618	NYSE	GIL	Wed, Nov 26, 2008	8.83	8.87	8.36	8.51
2617	NYSE	GIL	Tue, Nov 25, 2008	9.44	9.54	8.76	8.88
2616	NYSE	GIL	Mon, Nov 24, 2008	8.36	9.50	8.32	9.30
2615	NYSE	GIL	Fri, Nov 21, 2008	8.66	8.89	7.88	8.28
2614	NYSE	GIL	Thu, Nov 20, 2008	8.65	9.03	8.19	8.23
2613	NYSE	GIL	Wed, Nov 19, 2008	9.52	10.00	8.85	8.95
2612	NYSE	GIL	Tue, Nov 18, 2008	9.82	9.85	9.32	9.78
2611	NYSE	GIL	Mon, Nov 17, 2008	10.37	10.37	9.82	9.89
2610	NYSE	GIL	Fri, Nov 14, 2008	10.76	10.91	10.48	10.50
2609	NYSE	GIL	Thu, Nov 13, 2008	10.12	11.01	9.50	10.95
2608	NYSE	GIL	Wed, Nov 12, 2008	10.61	10.61	10.01	10.14
2607	NYSE	GIL	Tue, Nov 11, 2008	10.95	10.95	10.38	10.60
2606	NYSE	GIL	Mon, Nov 10, 2008	11.56	11.56	10.80	11.21
2605	NYSE	GIL	Fri, Nov 7, 2008	11.78	11.86	10.90	11.19
2604	NYSE	GIL	Thu, Nov 6, 2008	11.91	11.93	11.53	11.56
2603	NYSE	GIL	Wed, Nov 5, 2008	12.45	12.85	11.61	11.73
2602	NYSE	GIL	Tue, Nov 4, 2008	11.82	12.60	11.81	12.44
2601	NYSE	GIL	Mon, Nov 3, 2008	11.89	12.03	11.71	11.81
2600	NYSE	GIL	Fri, Oct 31, 2008	10.71	11.83	10.69	11.68
2599	NYSE	GIL	Thu, Oct 30, 2008	10.76	11.05	10.56	10.90
2598	NYSE	GIL	Wed, Oct 29, 2008	9.72	10.72	9.72	10.30
2597	NYSE	GIL	Tue, Oct 28, 2008	8.96	9.96	8.78	9.91
2596	NYSE	GIL	Mon, Oct 27, 2008	9.17	9.54	8.86	8.87
2595	NYSE	GIL	Fri, Oct 24, 2008	9.55	9.61	9.11	9.41
2594	NYSE	GIL	Thu, Oct 23, 2008	9.87	10.15	9.54	9.84
2593	NYSE	GIL	Wed, Oct 22, 2008	10.80	11.03	9.82	10.04
2592	NYSE	GIL	Tue, Oct 21, 2008	11.37	11.59	11.05	11.16
2591	NYSE	GIL	Mon, Oct 20, 2008	10.75	11.40	10.75	11.37
2590	NYSE	GIL	Fri, Oct 17, 2008	9.67	10.76	9.53	10.48
2589	NYSE	GIL	Thu, Oct 16, 2008	9.53	9.98	9.25	9.82
2588	NYSE	GIL	Wed, Oct 15, 2008	9.96	9.98	9.54	9.68
2587	NYSE	GIL	Tue, Oct 14, 2008	11.04	11.07	9.63	10.00
2586	NYSE	GIL	Mon, Oct 13, 2008	10.58	10.80	10.32	10.43
2585	NYSE	GIL	Fri, Oct 10, 2008	9.42	10.35	9.30	10.29
2584	NYSE	GIL	Thu, Oct 9, 2008	10.49	10.88	9.70	9.96
2583	NYSE	GIL	Wed, Oct 8, 2008	9.84	10.90	9.62	10.53
2582	NYSE	GIL	Tue, Oct 7, 2008	10.88	11.12	9.88	10.18
2581	NYSE	GIL	Mon, Oct 6, 2008	11.00	11.00	9.97	10.85
2580	NYSE	GIL	Fri, Oct 3, 2008	11.04	11.23	10.75	10.87
2579	NYSE	GIL	Thu, Oct 2, 2008	11.00	11.13	10.75	10.84
2578	NYSE	GIL	Wed, Oct 1, 2008	11.36	11.55	10.88	11.08
2577	NYSE	GIL	Tue, Sep 30, 2008	11.36	11.60	10.88	11.39
2576	NYSE	GIL	Mon, Sep 29, 2008	11.81	11.81	10.86	11.09
2575	NYSE	GIL	Fri, Sep 26, 2008	11.89	12.06	11.57	11.98
2574	NYSE	GIL	Thu, Sep 25, 2008	11.99	12.12	11.87	12.05
2573	NYSE	GIL	Wed, Sep 24, 2008	11.35	12.20	11.35	11.91
2572	NYSE	GIL	Tue, Sep 23, 2008	12.32	12.73	12.03	12.25
2571	NYSE	GIL	Mon, Sep 22, 2008	13.34	13.91	12.36	12.44
2570	NYSE	GIL	Fri, Sep 19, 2008	13.05	13.45	12.58	13.25
2569	NYSE	GIL	Thu, Sep 18, 2008	12.23	13.04	11.93	12.62
2568	NYSE	GIL	Wed, Sep 17, 2008	12.15	12.33	11.64	11.95
2567	NYSE	GIL	Tue, Sep 16, 2008	11.95	12.75	11.70	12.43
2566	NYSE	GIL	Mon, Sep 15, 2008	11.78	12.55	11.71	12.25
2565	NYSE	GIL	Fri, Sep 12, 2008	12.47	12.47	11.98	12.22
2564	NYSE	GIL	Thu, Sep 11, 2008	11.92	12.36	11.75	12.33
2563	NYSE	GIL	Wed, Sep 10, 2008	12.54	12.70	12.16	12.30
2562	NYSE	GIL	Tue, Sep 9, 2008	12.05	12.95	12.03	12.57
2561	NYSE	GIL	Mon, Sep 8, 2008	12.44	12.73	11.99	12.06
2560	NYSE	GIL	Fri, Sep 5, 2008	11.56	11.88	11.26	11.75
2559	NYSE	GIL	Thu, Sep 4, 2008	11.99	12.19	11.43	11.64
2558	NYSE	GIL	Wed, Sep 3, 2008	11.82	12.16	11.82	12.05
2557	NYSE	GIL	Tue, Sep 2, 2008	11.75	12.49	11.69	12.06
2556	NYSE	GIL	Fri, Aug 29, 2008	11.61	11.92	11.61	11.69
2555	NYSE	GIL	Thu, Aug 28, 2008	11.33	11.68	11.16	11.64
2554	NYSE	GIL	Wed, Aug 27, 2008	11.17	11.38	11.00	11.29
2553	NYSE	GIL	Tue, Aug 26, 2008	11.03	11.25	10.96	11.16
2552	NYSE	GIL	Mon, Aug 25, 2008	11.55	11.55	10.99	11.18
2551	NYSE	GIL	Fri, Aug 22, 2008	11.22	11.64	11.18	11.49
2550	NYSE	GIL	Thu, Aug 21, 2008	11.37	11.56	11.18	11.26
2549	NYSE	GIL	Wed, Aug 20, 2008	11.49	11.60	11.21	11.51
2548	NYSE	GIL	Tue, Aug 19, 2008	11.56	11.63	11.38	11.52
2547	NYSE	GIL	Mon, Aug 18, 2008	12.15	12.15	11.79	11.82
2546	NYSE	GIL	Fri, Aug 15, 2008	12.13	12.36	11.85	12.00
2545	NYSE	GIL	Thu, Aug 14, 2008	12.59	12.83	12.02	12.19
2544	NYSE	GIL	Wed, Aug 13, 2008	13.81	13.81	11.90	12.73
2543	NYSE	GIL	Tue, Aug 12, 2008	13.92	14.07	13.55	13.87
2542	NYSE	GIL	Mon, Aug 11, 2008	13.31	13.92	13.05	13.75
2541	NYSE	GIL	Fri, Aug 8, 2008	12.62	13.59	12.34	13.26
2540	NYSE	GIL	Thu, Aug 7, 2008	12.44	12.75	12.17	12.58
2539	NYSE	GIL	Wed, Aug 6, 2008	12.92	12.99	12.51	12.71
2538	NYSE	GIL	Tue, Aug 5, 2008	12.03	12.94	11.92	12.88
2537	NYSE	GIL	Mon, Aug 4, 2008	12.32	12.37	12.03	12.10
2536	NYSE	GIL	Fri, Aug 1, 2008	12.81	12.82	12.20	12.36
2535	NYSE	GIL	Thu, Jul 31, 2008	12.38	12.81	12.30	12.62
2534	NYSE	GIL	Wed, Jul 30, 2008	12.83	12.86	12.25	12.71
2533	NYSE	GIL	Tue, Jul 29, 2008	12.49	12.79	12.32	12.76
2532	NYSE	GIL	Mon, Jul 28, 2008	12.55	12.75	12.19	12.29
2531	NYSE	GIL	Fri, Jul 25, 2008	13.09	13.13	12.53	12.69
2530	NYSE	GIL	Thu, Jul 24, 2008	14.00	14.00	12.75	12.84
2529	NYSE	GIL	Wed, Jul 23, 2008	13.04	13.95	13.04	13.76
2528	NYSE	GIL	Tue, Jul 22, 2008	12.80	13.30	12.40	13.25
2527	NYSE	GIL	Mon, Jul 21, 2008	12.86	13.05	12.62	12.91
2526	NYSE	GIL	Fri, Jul 18, 2008	12.57	13.14	12.48	12.94
2525	NYSE	GIL	Thu, Jul 17, 2008	11.77	12.57	11.60	12.47
2524	NYSE	GIL	Wed, Jul 16, 2008	11.44	11.87	11.31	11.84
2523	NYSE	GIL	Tue, Jul 15, 2008	11.44	11.55	11.11	11.30
2522	NYSE	GIL	Mon, Jul 14, 2008	11.49	11.60	11.18	11.52
2521	NYSE	GIL	Fri, Jul 11, 2008	11.52	11.52	10.93	11.29
2520	NYSE	GIL	Thu, Jul 10, 2008	12.22	12.23	11.51	11.61
2519	NYSE	GIL	Wed, Jul 9, 2008	12.73	12.98	12.11	12.12
2518	NYSE	GIL	Tue, Jul 8, 2008	12.28	12.70	12.15	12.70
2517	NYSE	GIL	Mon, Jul 7, 2008	12.15	12.67	12.12	12.46
2516	NYSE	GIL	Thu, Jul 3, 2008	12.66	12.80	12.28	12.78
2515	NYSE	GIL	Wed, Jul 2, 2008	13.17	13.37	12.51	12.70
2514	NYSE	GIL	Tue, Jul 1, 2008	12.74	13.05	12.67	13.05
2513	NYSE	GIL	Mon, Jun 30, 2008	13.06	13.06	12.67	12.94
2512	NYSE	GIL	Fri, Jun 27, 2008	12.94	13.19	12.81	13.07
2511	NYSE	GIL	Thu, Jun 26, 2008	12.77	13.05	12.51	13.02
2510	NYSE	GIL	Wed, Jun 25, 2008	13.33	13.33	12.79	12.84
2509	NYSE	GIL	Tue, Jun 24, 2008	12.67	13.29	12.60	13.08
2508	NYSE	GIL	Mon, Jun 23, 2008	13.08	13.08	12.68	12.69
2507	NYSE	GIL	Fri, Jun 20, 2008	13.35	13.42	12.87	13.15
2506	NYSE	GIL	Thu, Jun 19, 2008	13.81	13.81	13.27	13.37
2505	NYSE	GIL	Wed, Jun 18, 2008	13.86	14.06	13.63	13.81
2504	NYSE	GIL	Tue, Jun 17, 2008	14.33	14.47	14.06	14.08
2503	NYSE	GIL	Mon, Jun 16, 2008	14.30	14.37	14.08	14.33
2502	NYSE	GIL	Fri, Jun 13, 2008	14.09	14.25	13.97	14.08
2501	NYSE	GIL	Thu, Jun 12, 2008	13.81	14.18	13.74	14.03
2500	NYSE	GIL	Wed, Jun 11, 2008	13.74	13.99	13.61	13.63
2499	NYSE	GIL	Tue, Jun 10, 2008	14.14	14.14	13.68	13.90
2498	NYSE	GIL	Mon, Jun 9, 2008	14.34	14.46	14.13	14.17
2497	NYSE	GIL	Fri, Jun 6, 2008	14.51	14.58	14.28	14.31
2496	NYSE	GIL	Thu, Jun 5, 2008	14.60	14.95	14.58	14.76
2495	NYSE	GIL	Wed, Jun 4, 2008	14.23	14.63	14.20	14.51
2494	NYSE	GIL	Tue, Jun 3, 2008	14.72	14.87	14.23	14.45
2493	NYSE	GIL	Mon, Jun 2, 2008	14.50	14.77	14.36	14.71
2492	NYSE	GIL	Fri, May 30, 2008	15.06	15.06	14.35	14.71
2491	NYSE	GIL	Thu, May 29, 2008	15.09	15.18	14.81	15.03
2490	NYSE	GIL	Wed, May 28, 2008	14.04	15.16	13.79	14.93
2489	NYSE	GIL	Tue, May 27, 2008	13.70	14.02	13.70	13.89
2488	NYSE	GIL	Fri, May 23, 2008	13.59	13.88	13.30	13.80
2487	NYSE	GIL	Thu, May 22, 2008	13.65	13.97	13.58	13.66
2486	NYSE	GIL	Wed, May 21, 2008	14.29	14.29	13.61	13.81
2485	NYSE	GIL	Tue, May 20, 2008	14.35	14.56	14.04	14.18
2484	NYSE	GIL	Mon, May 19, 2008	14.80	14.82	14.34	14.34
2483	NYSE	GIL	Fri, May 16, 2008	14.99	15.00	14.43	14.68
2482	NYSE	GIL	Thu, May 15, 2008	14.83	14.88	14.50	14.86
2481	NYSE	GIL	Wed, May 14, 2008	14.60	14.82	14.58	14.75
2480	NYSE	GIL	Tue, May 13, 2008	14.84	14.85	14.45	14.62
2479	NYSE	GIL	Mon, May 12, 2008	14.61	14.97	14.58	14.83
2478	NYSE	GIL	Fri, May 9, 2008	14.18	14.57	14.15	14.51
2477	NYSE	GIL	Thu, May 8, 2008	14.19	14.45	13.95	14.09
2476	NYSE	GIL	Wed, May 7, 2008	13.97	14.50	13.81	14.05
2475	NYSE	GIL	Tue, May 6, 2008	13.10	14.16	13.06	14.11
2474	NYSE	GIL	Mon, May 5, 2008	13.11	13.14	12.79	13.11
2473	NYSE	GIL	Fri, May 2, 2008	12.65	13.25	12.42	13.05
2472	NYSE	GIL	Thu, May 1, 2008	12.98	12.98	12.38	12.70
2471	NYSE	GIL	Wed, Apr 30, 2008	12.88	13.14	12.73	12.87
2470	NYSE	GIL	Tue, Apr 29, 2008	15.50	13.42	11.88	12.47
2469	NYSE	GIL	Mon, Apr 28, 2008	17.50	18.54	17.50	17.96
2468	NYSE	GIL	Fri, Apr 25, 2008	16.78	17.75	16.76	17.60
2467	NYSE	GIL	Thu, Apr 24, 2008	17.09	17.10	16.41	16.78
2466	NYSE	GIL	Wed, Apr 23, 2008	17.40	17.40	16.90	16.99
2465	NYSE	GIL	Tue, Apr 22, 2008	17.56	17.56	17.09	17.46
2464	NYSE	GIL	Mon, Apr 21, 2008	17.56	17.84	17.45	17.66
2463	NYSE	GIL	Fri, Apr 18, 2008	17.86	17.94	17.41	17.68
2462	NYSE	GIL	Thu, Apr 17, 2008	17.53	17.67	17.30	17.33
2461	NYSE	GIL	Wed, Apr 16, 2008	17.20	17.78	16.96	17.77
2460	NYSE	GIL	Tue, Apr 15, 2008	16.73	16.95	16.70	16.82
2459	NYSE	GIL	Mon, Apr 14, 2008	17.25	17.25	16.83	16.87
2458	NYSE	GIL	Fri, Apr 11, 2008	17.25	17.33	17.04	17.10
2457	NYSE	GIL	Thu, Apr 10, 2008	17.71	17.76	17.33	17.54
2456	NYSE	GIL	Wed, Apr 9, 2008	18.15	18.21	17.66	17.73
2455	NYSE	GIL	Tue, Apr 8, 2008	18.47	18.51	18.13	18.30
2454	NYSE	GIL	Mon, Apr 7, 2008	19.13	19.18	18.18	18.26
2453	NYSE	GIL	Fri, Apr 4, 2008	18.31	19.04	18.29	19.02
2452	NYSE	GIL	Thu, Apr 3, 2008	18.75	18.75	17.78	18.39
2451	NYSE	GIL	Wed, Apr 2, 2008	19.25	19.25	18.53	18.62
2450	NYSE	GIL	Tue, Apr 1, 2008	18.84	19.30	18.75	18.96
2449	NYSE	GIL	Mon, Mar 31, 2008	18.14	18.80	17.96	18.68
2448	NYSE	GIL	Fri, Mar 28, 2008	18.62	18.91	18.16	18.31
2447	NYSE	GIL	Thu, Mar 27, 2008	19.61	19.61	18.31	18.57
2446	NYSE	GIL	Wed, Mar 26, 2008	18.78	19.65	18.50	19.40
2445	NYSE	GIL	Tue, Mar 25, 2008	19.11	19.11	18.51	19.00
2444	NYSE	GIL	Mon, Mar 24, 2008	18.25	19.25	18.12	19.12
2443	NYSE	GIL	Thu, Mar 20, 2008	17.49	18.47	17.29	18.33
2442	NYSE	GIL	Wed, Mar 19, 2008	17.92	18.15	17.23	17.33
2441	NYSE	GIL	Tue, Mar 18, 2008	17.24	18.08	16.92	17.96
2440	NYSE	GIL	Mon, Mar 17, 2008	16.66	17.06	16.30	16.91
2439	NYSE	GIL	Fri, Mar 14, 2008	17.59	17.92	17.06	17.64
2438	NYSE	GIL	Thu, Mar 13, 2008	17.21	17.69	16.91	17.64
2437	NYSE	GIL	Wed, Mar 12, 2008	17.71	17.87	17.32	17.58
2436	NYSE	GIL	Tue, Mar 11, 2008	16.76	17.73	16.48	17.58
2435	NYSE	GIL	Mon, Mar 10, 2008	17.16	17.18	16.55	16.60
2434	NYSE	GIL	Fri, Mar 7, 2008	17.13	17.69	16.66	17.11
2433	NYSE	GIL	Thu, Mar 6, 2008	18.33	18.39	17.31	17.40
2432	NYSE	GIL	Wed, Mar 5, 2008	18.28	18.61	17.98	18.51
2431	NYSE	GIL	Tue, Mar 4, 2008	18.24	18.48	17.93	18.27
2430	NYSE	GIL	Mon, Mar 3, 2008	18.90	18.94	17.91	18.54
2429	NYSE	GIL	Fri, Feb 29, 2008	19.19	19.73	18.74	18.86
2428	NYSE	GIL	Thu, Feb 28, 2008	19.63	19.73	19.16	19.38
2427	NYSE	GIL	Wed, Feb 27, 2008	19.84	20.07	19.43	19.58
2426	NYSE	GIL	Tue, Feb 26, 2008	19.18	20.09	19.00	19.95
2425	NYSE	GIL	Mon, Feb 25, 2008	19.11	19.14	18.69	18.98
2424	NYSE	GIL	Fri, Feb 22, 2008	19.41	19.41	18.72	19.00
2423	NYSE	GIL	Thu, Feb 21, 2008	19.28	19.68	18.95	19.33
2422	NYSE	GIL	Wed, Feb 20, 2008	19.04	19.15	18.53	18.97
2421	NYSE	GIL	Tue, Feb 19, 2008	19.55	19.74	19.07	19.20
2420	NYSE	GIL	Fri, Feb 15, 2008	19.60	19.76	19.00	19.37
2419	NYSE	GIL	Thu, Feb 14, 2008	20.44	21.37	19.53	19.55
2418	NYSE	GIL	Wed, Feb 13, 2008	19.56	20.47	19.54	20.26
2417	NYSE	GIL	Tue, Feb 12, 2008	19.11	19.72	19.11	19.43
2416	NYSE	GIL	Mon, Feb 11, 2008	18.80	19.40	18.54	19.14
2415	NYSE	GIL	Fri, Feb 8, 2008	18.84	19.26	18.64	18.84
2414	NYSE	GIL	Thu, Feb 7, 2008	18.56	18.75	18.28	18.58
2413	NYSE	GIL	Wed, Feb 6, 2008	18.88	19.19	18.48	18.56
2412	NYSE	GIL	Tue, Feb 5, 2008	19.26	19.36	18.37	18.44
2411	NYSE	GIL	Mon, Feb 4, 2008	19.40	19.55	18.88	19.40
2410	NYSE	GIL	Fri, Feb 1, 2008	18.74	19.57	18.48	19.15
2409	NYSE	GIL	Thu, Jan 31, 2008	17.92	19.15	17.76	18.46
2408	NYSE	GIL	Wed, Jan 30, 2008	18.35	18.47	17.58	17.78
2407	NYSE	GIL	Tue, Jan 29, 2008	17.47	18.15	17.21	18.15
2406	NYSE	GIL	Mon, Jan 28, 2008	17.39	17.63	16.91	17.22
2405	NYSE	GIL	Fri, Jan 25, 2008	17.79	17.94	17.41	17.60
2404	NYSE	GIL	Thu, Jan 24, 2008	17.12	18.18	16.88	17.23
2403	NYSE	GIL	Wed, Jan 23, 2008	15.54	16.85	14.96	16.71
2402	NYSE	GIL	Tue, Jan 22, 2008	16.32	16.32	14.41	16.03
2401	NYSE	GIL	Fri, Jan 18, 2008	16.49	17.35	16.49	17.00
2400	NYSE	GIL	Thu, Jan 17, 2008	17.42	17.82	15.95	16.33
2399	NYSE	GIL	Wed, Jan 16, 2008	18.22	18.22	16.49	17.49
2398	NYSE	GIL	Tue, Jan 15, 2008	19.20	19.22	18.04	18.12
2397	NYSE	GIL	Mon, Jan 14, 2008	19.41	19.56	19.12	19.15
2396	NYSE	GIL	Fri, Jan 11, 2008	20.60	20.60	19.24	19.49
2395	NYSE	GIL	Thu, Jan 10, 2008	19.78	20.58	19.61	20.52
2394	NYSE	GIL	Wed, Jan 9, 2008	19.73	19.90	19.51	19.85
2393	NYSE	GIL	Tue, Jan 8, 2008	19.86	20.03	19.60	19.75
2392	NYSE	GIL	Mon, Jan 7, 2008	19.95	20.20	19.70	19.92
2391	NYSE	GIL	Fri, Jan 4, 2008	20.45	20.45	19.69	19.93
2390	NYSE	GIL	Thu, Jan 3, 2008	20.60	20.74	20.41	20.61
2389	NYSE	GIL	Wed, Jan 2, 2008	20.73	20.92	20.40	20.69
2388	NYSE	GIL	Mon, Dec 31, 2007	20.75	20.88	20.51	20.58
2387	NYSE	GIL	Fri, Dec 28, 2007	20.90	21.00	20.59	20.81
2386	NYSE	GIL	Thu, Dec 27, 2007	20.38	20.99	20.33	20.87
2385	NYSE	GIL	Wed, Dec 26, 2007	20.67	20.70	20.05	20.32
2384	NYSE	GIL	Mon, Dec 24, 2007	20.57	20.69	20.35	20.67
2383	NYSE	GIL	Fri, Dec 21, 2007	19.89	20.43	19.63	20.39
2382	NYSE	GIL	Thu, Dec 20, 2007	20.36	20.45	19.96	20.07
2381	NYSE	GIL	Wed, Dec 19, 2007	20.34	20.45	20.00	20.31
2380	NYSE	GIL	Tue, Dec 18, 2007	20.47	20.61	19.97	20.33
2379	NYSE	GIL	Mon, Dec 17, 2007	20.41	20.97	20.24	20.40
2378	NYSE	GIL	Fri, Dec 14, 2007	19.82	20.40	19.82	20.35
2377	NYSE	GIL	Thu, Dec 13, 2007	19.87	20.36	19.84	20.03
2376	NYSE	GIL	Wed, Dec 12, 2007	19.82	20.15	19.71	19.99
2375	NYSE	GIL	Tue, Dec 11, 2007	19.71	20.13	19.62	19.80
2374	NYSE	GIL	Mon, Dec 10, 2007	19.15	20.03	18.87	19.77
2373	NYSE	GIL	Fri, Dec 7, 2007	19.86	19.86	18.44	18.89
2372	NYSE	GIL	Thu, Dec 6, 2007	18.77	19.68	18.76	19.68
2371	NYSE	GIL	Wed, Dec 5, 2007	18.89	19.20	18.50	18.70
2370	NYSE	GIL	Tue, Dec 4, 2007	18.58	18.90	18.19	18.86
2369	NYSE	GIL	Mon, Dec 3, 2007	18.91	19.09	18.48	18.85
2368	NYSE	GIL	Fri, Nov 30, 2007	19.38	19.73	18.85	19.07
2367	NYSE	GIL	Thu, Nov 29, 2007	19.23	19.80	18.87	18.96
2366	NYSE	GIL	Wed, Nov 28, 2007	19.03	19.73	18.86	19.56
2365	NYSE	GIL	Tue, Nov 27, 2007	18.53	19.11	18.51	19.03
2364	NYSE	GIL	Mon, Nov 26, 2007	19.56	19.56	18.63	18.67
2363	NYSE	GIL	Fri, Nov 23, 2007	19.13	19.80	18.83	19.76
2362	NYSE	GIL	Wed, Nov 21, 2007	19.15	19.21	18.20	18.60
2361	NYSE	GIL	Tue, Nov 20, 2007	19.43	19.76	19.12	19.44
2360	NYSE	GIL	Mon, Nov 19, 2007	20.44	20.72	19.32	19.38
2359	NYSE	GIL	Fri, Nov 16, 2007	20.79	21.28	20.26	20.82
2358	NYSE	GIL	Thu, Nov 15, 2007	21.18	21.94	20.10	20.48
2357	NYSE	GIL	Wed, Nov 14, 2007	20.28	21.11	20.28	20.76
2356	NYSE	GIL	Tue, Nov 13, 2007	20.22	20.36	19.68	20.18
2355	NYSE	GIL	Mon, Nov 12, 2007	20.27	20.43	19.74	19.77
2354	NYSE	GIL	Fri, Nov 9, 2007	20.53	20.62	19.83	20.09
2353	NYSE	GIL	Thu, Nov 8, 2007	20.57	21.07	19.93	20.70
2352	NYSE	GIL	Wed, Nov 7, 2007	21.27	21.57	20.79	20.93
2351	NYSE	GIL	Tue, Nov 6, 2007	21.02	21.63	20.93	21.40
2350	NYSE	GIL	Mon, Nov 5, 2007	21.33	21.73	20.54	21.13
2349	NYSE	GIL	Fri, Nov 2, 2007	22.87	23.24	21.81	21.97
2348	NYSE	GIL	Thu, Nov 1, 2007	22.67	22.80	22.25	22.39
2347	NYSE	GIL	Wed, Oct 31, 2007	22.87	23.09	22.32	22.47
2346	NYSE	GIL	Tue, Oct 30, 2007	22.67	22.67	22.41	22.59
2345	NYSE	GIL	Mon, Oct 29, 2007	22.68	22.79	22.42	22.55
2344	NYSE	GIL	Fri, Oct 26, 2007	22.87	23.05	22.18	22.50
2343	NYSE	GIL	Thu, Oct 25, 2007	22.26	22.40	21.34	22.10
2342	NYSE	GIL	Wed, Oct 24, 2007	21.31	21.55	21.00	21.29
2341	NYSE	GIL	Tue, Oct 23, 2007	20.73	21.52	20.69	21.46
2340	NYSE	GIL	Mon, Oct 22, 2007	20.85	20.85	20.24	20.50
2339	NYSE	GIL	Fri, Oct 19, 2007	21.25	21.25	20.65	20.72
2338	NYSE	GIL	Thu, Oct 18, 2007	20.97	21.13	20.70	21.00
2337	NYSE	GIL	Wed, Oct 17, 2007	20.79	21.05	20.57	20.90
2336	NYSE	GIL	Tue, Oct 16, 2007	20.35	20.89	20.27	20.74
2335	NYSE	GIL	Mon, Oct 15, 2007	20.55	20.57	20.22	20.37
2334	NYSE	GIL	Fri, Oct 12, 2007	20.13	20.55	20.13	20.48
2333	NYSE	GIL	Thu, Oct 11, 2007	20.09	20.31	20.01	20.08
2332	NYSE	GIL	Wed, Oct 10, 2007	19.96	20.04	19.75	19.90
2331	NYSE	GIL	Tue, Oct 9, 2007	19.70	20.06	19.60	19.89
2330	NYSE	GIL	Mon, Oct 8, 2007	20.40	20.46	19.42	19.63
2329	NYSE	GIL	Fri, Oct 5, 2007	19.77	20.36	19.77	20.30
2328	NYSE	GIL	Thu, Oct 4, 2007	19.52	19.75	19.20	19.55
2327	NYSE	GIL	Wed, Oct 3, 2007	19.76	19.90	19.60	19.63
2326	NYSE	GIL	Tue, Oct 2, 2007	19.79	20.12	19.70	19.88
2325	NYSE	GIL	Mon, Oct 1, 2007	19.80	20.30	19.77	19.97
2324	NYSE	GIL	Fri, Sep 28, 2007	19.47	20.00	19.42	19.70
2323	NYSE	GIL	Thu, Sep 27, 2007	19.44	19.50	19.13	19.45
2322	NYSE	GIL	Wed, Sep 26, 2007	19.30	19.49	19.01	19.11
2321	NYSE	GIL	Tue, Sep 25, 2007	18.72	19.00	18.49	18.98
2320	NYSE	GIL	Mon, Sep 24, 2007	19.34	19.50	18.94	18.97
2319	NYSE	GIL	Fri, Sep 21, 2007	18.30	19.62	18.09	19.23
2318	NYSE	GIL	Thu, Sep 20, 2007	18.00	18.40	17.82	18.14
2317	NYSE	GIL	Wed, Sep 19, 2007	17.91	18.18	17.57	17.93
2316	NYSE	GIL	Tue, Sep 18, 2007	16.96	18.04	16.25	17.96
2315	NYSE	GIL	Mon, Sep 17, 2007	15.92	16.00	15.57	15.84
2314	NYSE	GIL	Fri, Sep 14, 2007	16.11	16.11	15.86	15.98
2313	NYSE	GIL	Thu, Sep 13, 2007	15.98	16.28	15.74	16.25
2312	NYSE	GIL	Wed, Sep 12, 2007	16.37	16.37	15.97	15.98
2311	NYSE	GIL	Tue, Sep 11, 2007	16.13	16.43	16.02	16.31
2310	NYSE	GIL	Mon, Sep 10, 2007	16.09	16.15	15.55	15.95
2309	NYSE	GIL	Fri, Sep 7, 2007	15.99	16.12	15.86	15.94
2308	NYSE	GIL	Thu, Sep 6, 2007	16.24	16.25	15.91	16.01
2307	NYSE	GIL	Wed, Sep 5, 2007	16.33	16.33	16.02	16.09
2306	NYSE	GIL	Tue, Sep 4, 2007	16.15	16.31	15.93	16.28
2305	NYSE	GIL	Fri, Aug 31, 2007	16.15	16.32	16.03	16.21
2304	NYSE	GIL	Thu, Aug 30, 2007	15.61	15.87	15.59	15.81
2303	NYSE	GIL	Wed, Aug 29, 2007	15.78	15.87	15.63	15.74
2302	NYSE	GIL	Tue, Aug 28, 2007	15.91	16.00	15.51	15.56
2301	NYSE	GIL	Mon, Aug 27, 2007	16.32	16.34	15.73	16.11
2300	NYSE	GIL	Fri, Aug 24, 2007	16.12	16.32	15.91	16.29
2299	NYSE	GIL	Thu, Aug 23, 2007	16.48	16.57	15.93	16.06
2298	NYSE	GIL	Wed, Aug 22, 2007	16.04	16.52	16.02	16.40
2297	NYSE	GIL	Tue, Aug 21, 2007	15.84	15.96	15.42	15.82
2296	NYSE	GIL	Mon, Aug 20, 2007	16.16	16.35	15.42	15.73
2295	NYSE	GIL	Fri, Aug 17, 2007	16.03	16.35	15.55	15.82
2294	NYSE	GIL	Thu, Aug 16, 2007	15.22	15.56	14.66	15.43
2293	NYSE	GIL	Wed, Aug 15, 2007	15.92	16.04	15.32	15.54
2292	NYSE	GIL	Tue, Aug 14, 2007	17.28	17.30	16.06	16.10
2291	NYSE	GIL	Mon, Aug 13, 2007	17.68	17.73	16.88	17.09
2290	NYSE	GIL	Fri, Aug 10, 2007	17.66	18.03	17.42	17.50
2289	NYSE	GIL	Thu, Aug 9, 2007	17.74	18.11	17.49	17.79
2288	NYSE	GIL	Wed, Aug 8, 2007	17.50	17.81	17.33	17.76
2287	NYSE	GIL	Tue, Aug 7, 2007	16.49	17.55	16.32	17.48
2286	NYSE	GIL	Mon, Aug 6, 2007	16.07	16.55	15.82	16.52
2285	NYSE	GIL	Fri, Aug 3, 2007	16.77	16.78	16.11	16.13
2284	NYSE	GIL	Thu, Aug 2, 2007	16.62	17.02	16.31	16.45
2283	NYSE	GIL	Wed, Aug 1, 2007	17.23	17.24	16.47	16.78
2282	NYSE	GIL	Tue, Jul 31, 2007	17.14	17.51	16.97	17.12
2281	NYSE	GIL	Mon, Jul 30, 2007	16.75	17.07	16.71	16.99
2280	NYSE	GIL	Fri, Jul 27, 2007	16.35	16.87	16.26	16.84
2279	NYSE	GIL	Thu, Jul 26, 2007	16.86	16.88	16.32	16.54
2278	NYSE	GIL	Wed, Jul 25, 2007	17.55	17.67	16.79	17.15
2277	NYSE	GIL	Tue, Jul 24, 2007	17.76	17.78	17.36	17.42
2276	NYSE	GIL	Mon, Jul 23, 2007	17.41	17.75	17.38	17.71
2275	NYSE	GIL	Fri, Jul 20, 2007	17.64	17.74	17.37	17.41
2274	NYSE	GIL	Thu, Jul 19, 2007	17.94	17.94	17.68	17.72
2273	NYSE	GIL	Wed, Jul 18, 2007	17.97	18.00	17.50	17.77
2272	NYSE	GIL	Tue, Jul 17, 2007	17.67	18.01	17.52	17.97
2271	NYSE	GIL	Mon, Jul 16, 2007	17.49	17.77	17.32	17.62
2270	NYSE	GIL	Fri, Jul 13, 2007	17.37	17.42	17.04	17.40
2269	NYSE	GIL	Thu, Jul 12, 2007	17.18	17.33	17.00	17.29
2268	NYSE	GIL	Wed, Jul 11, 2007	17.38	17.42	17.10	17.14
2267	NYSE	GIL	Tue, Jul 10, 2007	17.72	17.74	17.30	17.35
2266	NYSE	GIL	Mon, Jul 9, 2007	17.89	17.99	17.73	17.73
2265	NYSE	GIL	Fri, Jul 6, 2007	17.75	17.99	17.51	17.88
2264	NYSE	GIL	Thu, Jul 5, 2007	16.91	17.75	16.54	17.72
2263	NYSE	GIL	Tue, Jul 3, 2007	16.84	17.04	16.72	16.88
2262	NYSE	GIL	Mon, Jul 2, 2007	17.34	17.34	16.69	16.87
2261	NYSE	GIL	Fri, Jun 29, 2007	17.52	17.52	17.14	17.15
2260	NYSE	GIL	Thu, Jun 28, 2007	17.34	17.53	17.12	17.35
2259	NYSE	GIL	Wed, Jun 27, 2007	17.22	17.57	16.81	17.57
2258	NYSE	GIL	Tue, Jun 26, 2007	17.75	17.84	17.15	17.22
2257	NYSE	GIL	Mon, Jun 25, 2007	17.99	18.11	17.58	17.77
2256	NYSE	GIL	Fri, Jun 22, 2007	17.67	18.08	17.57	17.95
2255	NYSE	GIL	Thu, Jun 21, 2007	17.91	17.98	17.48	17.73
2254	NYSE	GIL	Wed, Jun 20, 2007	18.10	18.15	17.95	17.96
2253	NYSE	GIL	Tue, Jun 19, 2007	18.27	18.32	17.84	18.10
2252	NYSE	GIL	Mon, Jun 18, 2007	18.45	18.84	18.25	18.28
2251	NYSE	GIL	Fri, Jun 15, 2007	17.84	18.17	17.67	18.15
2250	NYSE	GIL	Thu, Jun 14, 2007	17.53	17.81	17.49	17.79
2249	NYSE	GIL	Wed, Jun 13, 2007	17.38	17.53	17.15	17.45
2248	NYSE	GIL	Tue, Jun 12, 2007	17.28	17.45	17.25	17.36
2247	NYSE	GIL	Mon, Jun 11, 2007	17.25	17.45	17.22	17.34
2246	NYSE	GIL	Fri, Jun 8, 2007	16.85	17.41	16.80	17.29
2245	NYSE	GIL	Thu, Jun 7, 2007	17.52	17.56	17.16	17.22
2244	NYSE	GIL	Wed, Jun 6, 2007	17.56	17.63	17.43	17.60
2243	NYSE	GIL	Tue, Jun 5, 2007	17.79	17.89	17.56	17.64
2242	NYSE	GIL	Mon, Jun 4, 2007	17.70	17.96	17.58	17.91
2241	NYSE	GIL	Fri, Jun 1, 2007	17.65	17.97	17.63	17.67
2240	NYSE	GIL	Thu, May 31, 2007	17.13	17.74	17.02	17.48
2239	NYSE	GIL	Wed, May 30, 2007	16.92	17.25	16.82	17.07
2238	NYSE	GIL	Tue, May 29, 2007	17.29	17.35	16.80	16.93
2237	NYSE	GIL	Fri, May 25, 2007	17.36	17.50	17.19	17.27
2236	NYSE	GIL	Thu, May 24, 2007	17.71	17.75	16.96	17.11
2235	NYSE	GIL	Wed, May 23, 2007	18.01	18.15	17.61	17.68
2234	NYSE	GIL	Tue, May 22, 2007	18.00	18.13	17.94	18.00
2233	NYSE	GIL	Mon, May 21, 2007	17.58	18.30	17.58	18.29
2232	NYSE	GIL	Fri, May 18, 2007	17.48	17.58	17.44	17.53
2231	NYSE	GIL	Thu, May 17, 2007	17.63	17.65	17.37	17.42
2230	NYSE	GIL	Wed, May 16, 2007	17.68	18.09	17.43	17.61
2229	NYSE	GIL	Tue, May 15, 2007	17.39	17.53	17.39	17.48
2228	NYSE	GIL	Mon, May 14, 2007	17.06	17.36	17.06	17.31
2227	NYSE	GIL	Fri, May 11, 2007	16.95	17.08	16.95	17.08
2226	NYSE	GIL	Thu, May 10, 2007	16.94	17.15	16.87	16.96
2225	NYSE	GIL	Wed, May 9, 2007	16.95	17.16	16.80	17.02
2224	NYSE	GIL	Tue, May 8, 2007	16.44	17.15	16.44	17.05
2223	NYSE	GIL	Mon, May 7, 2007	16.21	16.61	16.21	16.52
2222	NYSE	GIL	Fri, May 4, 2007	16.00	16.21	15.91	16.18
2221	NYSE	GIL	Thu, May 3, 2007	16.22	16.37	15.11	15.93
2220	NYSE	GIL	Wed, May 2, 2007	15.90	16.48	15.87	16.28
2219	NYSE	GIL	Tue, May 1, 2007	15.91	15.98	15.79	15.95
2218	NYSE	GIL	Mon, Apr 30, 2007	15.99	16.02	15.81	15.93
2217	NYSE	GIL	Fri, Apr 27, 2007	15.78	16.10	15.69	15.97
2216	NYSE	GIL	Thu, Apr 26, 2007	15.72	15.86	15.68	15.84
2215	NYSE	GIL	Wed, Apr 25, 2007	15.88	15.95	15.79	15.85
2214	NYSE	GIL	Tue, Apr 24, 2007	16.02	16.07	15.78	15.86
2213	NYSE	GIL	Mon, Apr 23, 2007	16.18	16.30	15.92	16.03
2212	NYSE	GIL	Fri, Apr 20, 2007	16.03	16.21	16.03	16.10
2211	NYSE	GIL	Thu, Apr 19, 2007	16.10	16.11	15.93	16.02
2210	NYSE	GIL	Wed, Apr 18, 2007	16.33	16.39	16.17	16.25
2209	NYSE	GIL	Tue, Apr 17, 2007	16.02	16.41	16.00	16.31
2208	NYSE	GIL	Mon, Apr 16, 2007	15.85	16.04	15.79	16.04
2207	NYSE	GIL	Fri, Apr 13, 2007	15.80	15.87	15.50	15.64
2206	NYSE	GIL	Thu, Apr 12, 2007	15.58	15.86	15.55	15.82
2205	NYSE	GIL	Wed, Apr 11, 2007	15.75	15.80	15.65	15.67
2204	NYSE	GIL	Tue, Apr 10, 2007	15.87	15.87	15.67	15.78
2203	NYSE	GIL	Mon, Apr 9, 2007	15.86	15.86	15.69	15.81
2202	NYSE	GIL	Thu, Apr 5, 2007	15.80	15.93	15.72	15.79
2201	NYSE	GIL	Wed, Apr 4, 2007	15.08	15.92	14.98	15.59
2200	NYSE	GIL	Tue, Apr 3, 2007	14.73	15.09	14.66	15.08
2199	NYSE	GIL	Mon, Apr 2, 2007	14.71	14.89	14.65	14.68
2198	NYSE	GIL	Fri, Mar 30, 2007	14.73	14.83	14.63	14.71
2197	NYSE	GIL	Thu, Mar 29, 2007	15.12	15.16	14.70	14.76
2196	NYSE	GIL	Wed, Mar 28, 2007	14.66	15.20	14.57	15.00
2195	NYSE	GIL	Tue, Mar 27, 2007	14.08	14.60	14.04	14.50
2194	NYSE	GIL	Mon, Mar 26, 2007	14.22	14.24	14.02	14.09
2193	NYSE	GIL	Fri, Mar 23, 2007	14.30	14.34	14.21	14.26
2192	NYSE	GIL	Thu, Mar 22, 2007	14.26	14.50	14.26	14.33
2191	NYSE	GIL	Wed, Mar 21, 2007	14.18	14.31	14.08	14.28
2190	NYSE	GIL	Tue, Mar 20, 2007	13.85	14.28	13.79	14.18
2189	NYSE	GIL	Mon, Mar 19, 2007	13.81	13.99	13.74	13.87
2188	NYSE	GIL	Fri, Mar 16, 2007	13.88	13.93	13.77	13.81
2187	NYSE	GIL	Thu, Mar 15, 2007	13.83	14.04	13.77	13.88
2186	NYSE	GIL	Wed, Mar 14, 2007	14.01	14.01	13.72	13.83
2185	NYSE	GIL	Tue, Mar 13, 2007	13.83	14.00	13.74	13.78
2184	NYSE	GIL	Mon, Mar 12, 2007	13.65	13.88	13.47	13.85
2183	NYSE	GIL	Fri, Mar 9, 2007	13.30	13.99	13.29	13.65
2182	NYSE	GIL	Thu, Mar 8, 2007	12.96	13.27	12.96	13.27
2181	NYSE	GIL	Wed, Mar 7, 2007	12.74	13.02	12.74	12.95
2180	NYSE	GIL	Tue, Mar 6, 2007	12.98	12.99	12.52	12.77
2179	NYSE	GIL	Mon, Mar 5, 2007	12.65	12.76	12.47	12.61
2178	NYSE	GIL	Fri, Mar 2, 2007	13.06	13.14	12.62	12.71
2177	NYSE	GIL	Thu, Mar 1, 2007	12.88	13.20	12.50	13.07
2176	NYSE	GIL	Wed, Feb 28, 2007	13.06	13.06	12.81	12.93
2175	NYSE	GIL	Tue, Feb 27, 2007	13.34	13.34	12.98	12.99
2174	NYSE	GIL	Mon, Feb 26, 2007	13.41	13.46	13.33	13.39
2173	NYSE	GIL	Fri, Feb 23, 2007	13.29	13.42	13.27	13.40
2172	NYSE	GIL	Thu, Feb 22, 2007	13.34	13.38	13.28	13.33
2171	NYSE	GIL	Wed, Feb 21, 2007	13.34	13.50	13.27	13.34
2170	NYSE	GIL	Tue, Feb 20, 2007	13.28	13.44	13.28	13.43
2169	NYSE	GIL	Fri, Feb 16, 2007	13.24	13.48	13.23	13.46
2168	NYSE	GIL	Thu, Feb 15, 2007	13.30	13.30	13.22	13.26
2167	NYSE	GIL	Wed, Feb 14, 2007	13.09	13.29	13.01	13.26
2166	NYSE	GIL	Tue, Feb 13, 2007	12.88	13.09	12.83	13.03
2165	NYSE	GIL	Mon, Feb 12, 2007	12.98	13.13	12.94	13.04
2164	NYSE	GIL	Fri, Feb 9, 2007	13.28	13.33	12.87	12.98
2163	NYSE	GIL	Thu, Feb 8, 2007	13.21	13.33	12.99	13.28
2162	NYSE	GIL	Wed, Feb 7, 2007	13.07	13.24	12.99	13.19
2161	NYSE	GIL	Tue, Feb 6, 2007	12.75	13.09	12.66	13.06
2160	NYSE	GIL	Mon, Feb 5, 2007	12.95	12.96	12.56	12.67
2159	NYSE	GIL	Fri, Feb 2, 2007	12.83	13.00	12.82	12.95
2158	NYSE	GIL	Thu, Feb 1, 2007	12.30	13.14	12.30	12.97
2157	NYSE	GIL	Wed, Jan 31, 2007	12.21	12.46	12.09	12.46
2156	NYSE	GIL	Tue, Jan 30, 2007	12.57	12.57	12.33	12.38
2155	NYSE	GIL	Mon, Jan 29, 2007	12.67	12.68	12.43	12.52
2154	NYSE	GIL	Fri, Jan 26, 2007	12.82	12.88	12.62	12.73
2153	NYSE	GIL	Thu, Jan 25, 2007	12.69	12.95	12.69	12.76
2152	NYSE	GIL	Wed, Jan 24, 2007	13.11	13.11	12.89	13.00
2151	NYSE	GIL	Tue, Jan 23, 2007	12.86	13.08	12.83	13.08
2150	NYSE	GIL	Mon, Jan 22, 2007	13.07	13.09	12.78	12.84
2149	NYSE	GIL	Fri, Jan 19, 2007	12.94	13.16	12.87	13.05
2148	NYSE	GIL	Thu, Jan 18, 2007	12.96	13.19	12.88	12.94
2147	NYSE	GIL	Wed, Jan 17, 2007	13.13	13.13	12.80	12.96
2146	NYSE	GIL	Tue, Jan 16, 2007	13.01	13.16	13.01	13.15
2145	NYSE	GIL	Fri, Jan 12, 2007	12.74	13.06	12.74	13.02
2144	NYSE	GIL	Thu, Jan 11, 2007	12.34	12.79	12.33	12.71
2143	NYSE	GIL	Wed, Jan 10, 2007	12.16	12.36	12.06	12.34
2142	NYSE	GIL	Tue, Jan 9, 2007	11.94	12.32	11.86	12.14
2141	NYSE	GIL	Mon, Jan 8, 2007	12.04	12.05	11.76	11.97
2140	NYSE	GIL	Fri, Jan 5, 2007	11.75	11.97	11.66	11.90
2139	NYSE	GIL	Thu, Jan 4, 2007	11.65	11.78	11.56	11.74
2138	NYSE	GIL	Wed, Jan 3, 2007	11.71	11.97	11.58	11.74
2137	NYSE	GIL	Fri, Dec 29, 2006	11.69	11.73	11.61	11.66
2136	NYSE	GIL	Thu, Dec 28, 2006	11.74	11.81	11.74	11.75
2135	NYSE	GIL	Wed, Dec 27, 2006	11.74	11.81	11.66	11.79
2134	NYSE	GIL	Tue, Dec 26, 2006	11.72	11.81	11.65	11.71
2133	NYSE	GIL	Fri, Dec 22, 2006	11.92	11.92	11.76	11.77
2132	NYSE	GIL	Thu, Dec 21, 2006	12.01	12.07	11.85	11.89
2131	NYSE	GIL	Wed, Dec 20, 2006	11.73	12.04	11.73	12.01
2130	NYSE	GIL	Tue, Dec 19, 2006	11.96	11.98	11.83	11.89
2129	NYSE	GIL	Mon, Dec 18, 2006	12.11	12.22	12.02	12.09
2128	NYSE	GIL	Fri, Dec 15, 2006	12.38	12.50	12.13	12.17
2127	NYSE	GIL	Thu, Dec 14, 2006	12.41	12.53	12.35	12.44
2126	NYSE	GIL	Wed, Dec 13, 2006	12.40	12.59	12.34	12.36
2125	NYSE	GIL	Tue, Dec 12, 2006	12.50	12.52	12.38	12.43
2124	NYSE	GIL	Mon, Dec 11, 2006	12.69	12.69	12.41	12.50
2123	NYSE	GIL	Fri, Dec 8, 2006	13.01	13.01	12.61	12.71
2122	NYSE	GIL	Thu, Dec 7, 2006	12.85	12.98	11.77	12.81
2121	NYSE	GIL	Wed, Dec 6, 2006	13.49	13.49	13.32	13.36
2120	NYSE	GIL	Tue, Dec 5, 2006	13.52	13.65	13.50	13.57
2119	NYSE	GIL	Mon, Dec 4, 2006	13.52	13.54	13.35	13.54
2118	NYSE	GIL	Fri, Dec 1, 2006	13.79	13.79	13.32	13.55
2117	NYSE	GIL	Thu, Nov 30, 2006	13.68	13.81	13.56	13.79
2116	NYSE	GIL	Wed, Nov 29, 2006	13.48	13.66	13.45	13.66
2115	NYSE	GIL	Tue, Nov 28, 2006	13.38	13.56	13.31	13.54
2114	NYSE	GIL	Mon, Nov 27, 2006	13.56	13.57	13.35	13.41
2113	NYSE	GIL	Fri, Nov 24, 2006	13.75	13.85	13.72	13.74
2112	NYSE	GIL	Wed, Nov 22, 2006	13.60	13.95	13.57	13.81
2111	NYSE	GIL	Tue, Nov 21, 2006	13.51	13.61	13.45	13.56
2110	NYSE	GIL	Mon, Nov 20, 2006	13.56	13.56	13.48	13.50
2109	NYSE	GIL	Fri, Nov 17, 2006	13.50	13.70	13.43	13.54
2108	NYSE	GIL	Thu, Nov 16, 2006	13.50	13.57	13.43	13.50
2107	NYSE	GIL	Wed, Nov 15, 2006	13.14	13.57	13.10	13.42
2106	NYSE	GIL	Tue, Nov 14, 2006	12.90	13.11	12.82	13.09
2105	NYSE	GIL	Mon, Nov 13, 2006	12.74	12.87	12.72	12.84
2104	NYSE	GIL	Fri, Nov 10, 2006	12.70	12.83	12.70	12.80
2103	NYSE	GIL	Thu, Nov 9, 2006	12.78	12.89	12.60	12.75
2102	NYSE	GIL	Wed, Nov 8, 2006	12.58	12.84	12.55	12.78
2101	NYSE	GIL	Tue, Nov 7, 2006	12.46	12.64	12.43	12.63
2100	NYSE	GIL	Mon, Nov 6, 2006	12.47	12.52	12.35	12.44
2099	NYSE	GIL	Fri, Nov 3, 2006	12.42	12.51	12.23	12.51
2098	NYSE	GIL	Thu, Nov 2, 2006	12.55	12.58	12.29	12.37
2097	NYSE	GIL	Wed, Nov 1, 2006	12.80	12.84	12.54	12.63
2096	NYSE	GIL	Tue, Oct 31, 2006	12.77	12.86	12.70	12.76
2095	NYSE	GIL	Mon, Oct 30, 2006	12.73	12.92	12.70	12.82
2094	NYSE	GIL	Fri, Oct 27, 2006	12.81	12.94	12.77	12.80
2093	NYSE	GIL	Thu, Oct 26, 2006	12.86	12.97	12.78	12.85
2092	NYSE	GIL	Wed, Oct 25, 2006	12.93	12.96	12.71	12.80
2091	NYSE	GIL	Tue, Oct 24, 2006	12.83	12.94	12.82	12.94
2090	NYSE	GIL	Mon, Oct 23, 2006	12.71	12.90	12.71	12.83
2089	NYSE	GIL	Fri, Oct 20, 2006	12.72	12.75	12.68	12.71
2088	NYSE	GIL	Thu, Oct 19, 2006	12.68	12.88	12.68	12.75
2087	NYSE	GIL	Wed, Oct 18, 2006	12.85	12.88	12.63	12.73
2086	NYSE	GIL	Tue, Oct 17, 2006	13.04	13.04	12.81	12.85
2085	NYSE	GIL	Mon, Oct 16, 2006	13.15	13.15	12.90	13.05
2084	NYSE	GIL	Fri, Oct 13, 2006	13.01	13.18	13.01	13.13
2083	NYSE	GIL	Thu, Oct 12, 2006	12.95	13.06	12.87	12.94
2082	NYSE	GIL	Wed, Oct 11, 2006	12.72	13.16	12.72	12.92
2081	NYSE	GIL	Tue, Oct 10, 2006	12.33	12.75	12.32	12.73
2080	NYSE	GIL	Mon, Oct 9, 2006	12.36	12.61	12.34	12.55
2079	NYSE	GIL	Fri, Oct 6, 2006	12.22	12.39	12.19	12.39
2078	NYSE	GIL	Thu, Oct 5, 2006	12.21	12.33	12.13	12.22
2077	NYSE	GIL	Wed, Oct 4, 2006	12.12	12.26	12.07	12.24
2076	NYSE	GIL	Tue, Oct 3, 2006	12.18	12.18	11.95	12.12
2075	NYSE	GIL	Mon, Oct 2, 2006	12.12	12.19	12.02	12.18
2074	NYSE	GIL	Fri, Sep 29, 2006	12.27	12.29	12.12	12.12
2073	NYSE	GIL	Thu, Sep 28, 2006	12.47	12.51	12.36	12.38
2072	NYSE	GIL	Wed, Sep 27, 2006	11.94	12.48	11.94	12.43
2071	NYSE	GIL	Tue, Sep 26, 2006	12.61	12.81	12.27	12.50
2070	NYSE	GIL	Mon, Sep 25, 2006	12.36	12.52	12.27	12.48
2069	NYSE	GIL	Fri, Sep 22, 2006	12.63	12.63	12.33	12.37
2068	NYSE	GIL	Thu, Sep 21, 2006	12.56	12.98	12.55	12.67
2067	NYSE	GIL	Wed, Sep 20, 2006	12.04	12.57	12.01	12.57
2066	NYSE	GIL	Tue, Sep 19, 2006	12.10	12.15	11.82	12.03
2065	NYSE	GIL	Mon, Sep 18, 2006	11.90	12.18	11.85	12.10
2064	NYSE	GIL	Fri, Sep 15, 2006	12.30	12.32	12.07	12.08
2063	NYSE	GIL	Thu, Sep 14, 2006	12.47	12.49	12.13	12.24
2062	NYSE	GIL	Wed, Sep 13, 2006	12.64	12.70	12.50	12.53
2061	NYSE	GIL	Tue, Sep 12, 2006	12.22	12.66	12.22	12.63
2060	NYSE	GIL	Mon, Sep 11, 2006	12.37	12.37	12.09	12.33
2059	NYSE	GIL	Fri, Sep 8, 2006	12.67	12.67	12.36	12.42
2058	NYSE	GIL	Thu, Sep 7, 2006	12.69	12.71	12.46	12.66
2057	NYSE	GIL	Wed, Sep 6, 2006	12.59	12.72	12.45	12.69
2056	NYSE	GIL	Tue, Sep 5, 2006	12.87	12.87	12.53	12.69
2055	NYSE	GIL	Fri, Sep 1, 2006	12.60	12.95	12.53	12.87
2054	NYSE	GIL	Thu, Aug 31, 2006	12.28	12.63	12.28	12.49
2053	NYSE	GIL	Wed, Aug 30, 2006	12.35	12.36	12.12	12.28
2052	NYSE	GIL	Tue, Aug 29, 2006	12.12	12.33	12.06	12.27
2051	NYSE	GIL	Mon, Aug 28, 2006	11.97	12.14	11.87	12.12
2050	NYSE	GIL	Fri, Aug 25, 2006	11.90	12.04	11.90	11.97
2049	NYSE	GIL	Thu, Aug 24, 2006	12.18	12.19	11.91	11.94
2048	NYSE	GIL	Wed, Aug 23, 2006	12.35	12.50	11.93	12.20
2047	NYSE	GIL	Tue, Aug 22, 2006	12.06	12.26	12.05	12.24
2046	NYSE	GIL	Mon, Aug 21, 2006	12.09	12.18	12.03	12.10
2045	NYSE	GIL	Fri, Aug 18, 2006	12.17	12.26	12.03	12.14
2044	NYSE	GIL	Thu, Aug 17, 2006	12.18	12.25	12.06	12.24
2043	NYSE	GIL	Wed, Aug 16, 2006	12.07	12.26	12.02	12.18
2042	NYSE	GIL	Tue, Aug 15, 2006	11.63	12.01	11.62	12.01
2041	NYSE	GIL	Mon, Aug 14, 2006	11.53	11.63	11.45	11.60
2040	NYSE	GIL	Fri, Aug 11, 2006	11.70	11.74	11.49	11.53
2039	NYSE	GIL	Thu, Aug 10, 2006	11.51	11.78	11.43	11.72
2038	NYSE	GIL	Wed, Aug 9, 2006	11.82	11.83	11.69	11.72
2037	NYSE	GIL	Tue, Aug 8, 2006	12.05	12.07	11.79	11.81
2036	NYSE	GIL	Mon, Aug 7, 2006	11.93	12.18	11.75	12.13
2035	NYSE	GIL	Fri, Aug 4, 2006	11.90	12.34	11.87	11.96
2034	NYSE	GIL	Thu, Aug 3, 2006	11.13	11.83	11.11	11.83
2033	NYSE	GIL	Wed, Aug 2, 2006	10.60	10.80	10.50	10.80
2032	NYSE	GIL	Tue, Aug 1, 2006	10.63	10.63	10.43	10.59
2031	NYSE	GIL	Mon, Jul 31, 2006	10.77	10.84	10.63	10.67
2030	NYSE	GIL	Fri, Jul 28, 2006	10.84	10.89	10.64	10.84
2029	NYSE	GIL	Thu, Jul 27, 2006	10.84	11.00	10.73	10.79
2028	NYSE	GIL	Wed, Jul 26, 2006	10.91	10.91	10.63	10.83
2027	NYSE	GIL	Tue, Jul 25, 2006	10.52	10.91	10.52	10.86
2026	NYSE	GIL	Mon, Jul 24, 2006	10.28	10.56	10.18	10.55
2025	NYSE	GIL	Fri, Jul 21, 2006	10.33	10.34	10.01	10.17
2024	NYSE	GIL	Thu, Jul 20, 2006	10.61	10.74	10.34	10.35
2023	NYSE	GIL	Wed, Jul 19, 2006	10.07	10.75	10.07	10.59
2022	NYSE	GIL	Tue, Jul 18, 2006	10.19	10.30	9.91	10.05
2021	NYSE	GIL	Mon, Jul 17, 2006	10.03	10.25	9.93	10.14
2020	NYSE	GIL	Fri, Jul 14, 2006	10.03	10.08	9.76	9.95
2019	NYSE	GIL	Thu, Jul 13, 2006	10.01	10.24	10.01	10.02
2018	NYSE	GIL	Wed, Jul 12, 2006	10.38	10.43	9.94	10.02
2017	NYSE	GIL	Tue, Jul 11, 2006	10.54	10.63	10.38	10.44
2016	NYSE	GIL	Mon, Jul 10, 2006	10.76	10.90	10.59	10.68
2015	NYSE	GIL	Fri, Jul 7, 2006	11.10	11.10	10.64	10.75
2014	NYSE	GIL	Thu, Jul 6, 2006	11.47	11.47	11.11	11.12
2013	NYSE	GIL	Wed, Jul 5, 2006	11.63	11.63	11.38	11.49
2012	NYSE	GIL	Mon, Jul 3, 2006	11.83	11.86	11.63	11.65
2011	NYSE	GIL	Fri, Jun 30, 2006	11.83	11.89	11.63	11.75
2010	NYSE	GIL	Thu, Jun 29, 2006	11.00	11.76	11.00	11.74
2009	NYSE	GIL	Wed, Jun 28, 2006	10.82	10.98	10.76	10.96
2008	NYSE	GIL	Tue, Jun 27, 2006	10.68	10.91	10.68	10.77
2007	NYSE	GIL	Mon, Jun 26, 2006	10.57	10.81	10.57	10.68
2006	NYSE	GIL	Fri, Jun 23, 2006	10.58	10.66	10.51	10.57
2005	NYSE	GIL	Thu, Jun 22, 2006	10.51	10.69	10.47	10.68
2004	NYSE	GIL	Wed, Jun 21, 2006	10.40	10.67	10.28	10.54
2003	NYSE	GIL	Tue, Jun 20, 2006	10.37	10.73	10.12	10.30
2002	NYSE	GIL	Mon, Jun 19, 2006	9.99	10.07	9.56	9.65
2001	NYSE	GIL	Fri, Jun 16, 2006	10.05	10.15	9.96	10.01
2000	NYSE	GIL	Thu, Jun 15, 2006	9.74	10.22	9.74	10.07
1999	NYSE	GIL	Wed, Jun 14, 2006	9.86	9.96	9.66	9.75
1998	NYSE	GIL	Tue, Jun 13, 2006	10.18	10.18	9.81	9.89
1997	NYSE	GIL	Mon, Jun 12, 2006	10.39	10.60	10.18	10.20
1996	NYSE	GIL	Fri, Jun 9, 2006	9.91	10.13	9.86	10.10
1995	NYSE	GIL	Thu, Jun 8, 2006	10.06	10.06	9.75	9.94
1994	NYSE	GIL	Wed, Jun 7, 2006	10.29	10.29	10.02	10.13
1993	NYSE	GIL	Tue, Jun 6, 2006	10.41	10.41	10.19	10.27
1992	NYSE	GIL	Mon, Jun 5, 2006	10.40	10.47	10.39	10.41
1991	NYSE	GIL	Fri, Jun 2, 2006	10.47	10.59	10.36	10.46
1990	NYSE	GIL	Thu, Jun 1, 2006	10.43	10.51	10.36	10.48
1989	NYSE	GIL	Wed, May 31, 2006	10.59	10.76	10.36	10.49
1988	NYSE	GIL	Tue, May 30, 2006	10.79	10.86	10.57	10.61
1987	NYSE	GIL	Fri, May 26, 2006	10.65	10.80	10.58	10.64
1986	NYSE	GIL	Thu, May 25, 2006	10.52	10.70	10.48	10.65
1985	NYSE	GIL	Wed, May 24, 2006	10.52	10.56	10.36	10.47
1984	NYSE	GIL	Tue, May 23, 2006	10.49	10.67	10.49	10.54
1983	NYSE	GIL	Mon, May 22, 2006	10.55	10.55	10.01	10.32
1982	NYSE	GIL	Fri, May 19, 2006	10.69	10.74	10.45	10.60
1981	NYSE	GIL	Thu, May 18, 2006	10.76	10.90	10.48	10.66
1980	NYSE	GIL	Wed, May 17, 2006	10.63	10.70	10.52	10.63
1979	NYSE	GIL	Tue, May 16, 2006	10.94	11.08	10.75	10.81
1978	NYSE	GIL	Mon, May 15, 2006	10.21	11.04	10.21	10.97
1977	NYSE	GIL	Fri, May 12, 2006	11.17	11.17	10.69	10.78
1976	NYSE	GIL	Thu, May 11, 2006	11.02	11.22	10.57	11.15
1975	NYSE	GIL	Wed, May 10, 2006	11.06	11.21	11.06	11.14
1974	NYSE	GIL	Tue, May 9, 2006	11.20	11.30	10.98	11.08
1973	NYSE	GIL	Mon, May 8, 2006	11.62	11.69	11.12	11.25
1972	NYSE	GIL	Fri, May 5, 2006	11.95	12.01	11.42	11.64
1971	NYSE	GIL	Thu, May 4, 2006	12.25	12.25	11.93	11.93
1970	NYSE	GIL	Wed, May 3, 2006	12.09	12.12	12.04	12.08
1969	NYSE	GIL	Tue, May 2, 2006	11.90	12.04	11.90	12.03
1968	NYSE	GIL	Mon, May 1, 2006	12.11	12.11	11.84	11.85
1967	NYSE	GIL	Fri, Apr 28, 2006	11.48	11.95	11.47	11.93
1966	NYSE	GIL	Thu, Apr 27, 2006	11.60	11.73	11.52	11.55
1965	NYSE	GIL	Wed, Apr 26, 2006	11.59	11.65	11.55	11.58
1964	NYSE	GIL	Tue, Apr 25, 2006	11.69	11.72	11.58	11.59
1963	NYSE	GIL	Mon, Apr 24, 2006	11.57	11.76	11.51	11.68
1962	NYSE	GIL	Fri, Apr 21, 2006	11.68	11.69	11.44	11.63
1961	NYSE	GIL	Thu, Apr 20, 2006	11.87	11.88	11.62	11.68
1960	NYSE	GIL	Wed, Apr 19, 2006	11.85	11.95	11.83	11.90
1959	NYSE	GIL	Tue, Apr 18, 2006	11.75	11.88	11.69	11.85
1958	NYSE	GIL	Mon, Apr 17, 2006	11.71	11.77	11.68	11.73
1957	NYSE	GIL	Thu, Apr 13, 2006	12.01	12.01	11.62	11.66
1956	NYSE	GIL	Wed, Apr 12, 2006	11.70	12.06	11.70	12.01
1955	NYSE	GIL	Tue, Apr 11, 2006	12.08	12.13	11.84	11.89
1954	NYSE	GIL	Mon, Apr 10, 2006	12.08	12.26	12.05	12.05
1953	NYSE	GIL	Fri, Apr 7, 2006	12.37	12.54	12.03	12.05
1952	NYSE	GIL	Thu, Apr 6, 2006	11.82	12.49	11.82	12.34
1951	NYSE	GIL	Wed, Apr 5, 2006	11.19	11.58	11.16	11.58
1950	NYSE	GIL	Tue, Apr 4, 2006	11.39	11.39	11.02	11.18
1949	NYSE	GIL	Mon, Apr 3, 2006	11.90	11.98	11.36	11.40
1948	NYSE	GIL	Fri, Mar 31, 2006	12.07	12.10	11.81	11.88
1947	NYSE	GIL	Thu, Mar 30, 2006	12.29	12.29	11.97	12.10
1946	NYSE	GIL	Wed, Mar 29, 2006	11.64	12.06	11.64	12.05
1945	NYSE	GIL	Tue, Mar 28, 2006	11.95	12.25	11.50	11.61
1944	NYSE	GIL	Mon, Mar 27, 2006	12.26	12.36	11.63	11.98
1943	NYSE	GIL	Fri, Mar 24, 2006	12.85	12.85	12.42	12.43
1942	NYSE	GIL	Thu, Mar 23, 2006	12.83	12.86	12.71	12.81
1941	NYSE	GIL	Wed, Mar 22, 2006	12.93	12.93	12.73	12.80
1940	NYSE	GIL	Tue, Mar 21, 2006	12.98	13.05	12.89	12.91
1939	NYSE	GIL	Mon, Mar 20, 2006	12.87	13.01	12.87	12.95
1938	NYSE	GIL	Fri, Mar 17, 2006	13.18	13.18	12.86	12.86
1937	NYSE	GIL	Thu, Mar 16, 2006	13.20	13.22	13.01	13.01
1936	NYSE	GIL	Wed, Mar 15, 2006	13.25	13.26	13.13	13.17
1935	NYSE	GIL	Tue, Mar 14, 2006	12.93	13.24	12.93	13.23
1934	NYSE	GIL	Mon, Mar 13, 2006	13.07	13.07	12.75	12.93
1933	NYSE	GIL	Fri, Mar 10, 2006	12.98	13.11	12.89	13.06
1932	NYSE	GIL	Thu, Mar 9, 2006	13.03	13.04	12.89	12.94
1931	NYSE	GIL	Wed, Mar 8, 2006	13.06	13.06	12.88	12.99
1930	NYSE	GIL	Tue, Mar 7, 2006	13.19	13.19	12.93	13.06
1929	NYSE	GIL	Mon, Mar 6, 2006	13.14	13.24	13.01	13.19
1928	NYSE	GIL	Fri, Mar 3, 2006	13.14	13.14	13.01	13.07
1927	NYSE	GIL	Thu, Mar 2, 2006	13.12	13.26	13.04	13.15
1926	NYSE	GIL	Wed, Mar 1, 2006	12.53	13.11	12.50	13.10
1925	NYSE	GIL	Tue, Feb 28, 2006	12.36	12.50	12.36	12.48
1924	NYSE	GIL	Mon, Feb 27, 2006	12.29	12.42	12.19	12.36
1923	NYSE	GIL	Fri, Feb 24, 2006	12.09	12.24	12.08	12.21
1922	NYSE	GIL	Thu, Feb 23, 2006	12.04	12.22	11.94	12.07
1921	NYSE	GIL	Wed, Feb 22, 2006	11.99	12.12	11.98	12.03
1920	NYSE	GIL	Tue, Feb 21, 2006	12.33	12.33	11.94	12.01
1919	NYSE	GIL	Fri, Feb 17, 2006	12.37	12.42	12.29	12.33
1918	NYSE	GIL	Thu, Feb 16, 2006	12.18	12.40	12.17	12.31
1917	NYSE	GIL	Wed, Feb 15, 2006	12.19	12.29	12.08	12.16
1916	NYSE	GIL	Tue, Feb 14, 2006	12.00	12.23	11.95	12.19
1915	NYSE	GIL	Mon, Feb 13, 2006	12.56	12.56	12.03	12.08
1914	NYSE	GIL	Fri, Feb 10, 2006	12.70	12.88	12.53	12.55
1913	NYSE	GIL	Thu, Feb 9, 2006	12.60	12.73	12.50	12.67
1912	NYSE	GIL	Wed, Feb 8, 2006	12.50	12.51	12.23	12.40
1911	NYSE	GIL	Tue, Feb 7, 2006	12.69	12.72	12.48	12.51
1910	NYSE	GIL	Mon, Feb 6, 2006	12.49	12.70	12.48	12.68
1909	NYSE	GIL	Fri, Feb 3, 2006	12.43	12.50	12.30	12.47
1908	NYSE	GIL	Thu, Feb 2, 2006	12.24	12.52	12.07	12.43
1907	NYSE	GIL	Wed, Feb 1, 2006	12.06	12.48	12.05	12.48
1906	NYSE	GIL	Tue, Jan 31, 2006	12.04	12.13	11.87	12.05
1905	NYSE	GIL	Mon, Jan 30, 2006	12.10	12.30	11.94	11.99
1904	NYSE	GIL	Fri, Jan 27, 2006	11.62	11.95	11.62	11.86
1903	NYSE	GIL	Thu, Jan 26, 2006	11.53	11.58	11.48	11.58
1902	NYSE	GIL	Wed, Jan 25, 2006	11.47	11.58	11.42	11.50
1901	NYSE	GIL	Tue, Jan 24, 2006	11.25	11.45	11.23	11.44
1900	NYSE	GIL	Mon, Jan 23, 2006	11.27	11.33	11.14	11.29
1899	NYSE	GIL	Fri, Jan 20, 2006	11.36	11.43	11.21	11.27
1898	NYSE	GIL	Thu, Jan 19, 2006	11.08	11.38	11.04	11.36
1897	NYSE	GIL	Wed, Jan 18, 2006	10.95	11.07	10.95	11.06
1896	NYSE	GIL	Tue, Jan 17, 2006	11.00	11.10	10.92	11.08
1895	NYSE	GIL	Fri, Jan 13, 2006	11.16	11.37	11.05	11.12
1894	NYSE	GIL	Thu, Jan 12, 2006	11.38	11.41	11.28	11.40
1893	NYSE	GIL	Wed, Jan 11, 2006	11.41	11.46	11.28	11.38
1892	NYSE	GIL	Tue, Jan 10, 2006	11.35	11.40	11.32	11.35
1891	NYSE	GIL	Mon, Jan 9, 2006	11.26	11.39	11.26	11.36
1890	NYSE	GIL	Fri, Jan 6, 2006	11.28	11.41	11.25	11.31
1889	NYSE	GIL	Thu, Jan 5, 2006	11.33	11.42	11.22	11.28
1888	NYSE	GIL	Wed, Jan 4, 2006	11.13	11.50	11.12	11.33
1887	NYSE	GIL	Tue, Jan 3, 2006	10.75	11.21	10.75	11.11
1886	NYSE	GIL	Fri, Dec 30, 2005	10.67	10.72	10.57	10.71
1885	NYSE	GIL	Thu, Dec 29, 2005	10.64	10.71	10.60	10.68
1884	NYSE	GIL	Wed, Dec 28, 2005	10.47	10.68	10.37	10.66
1883	NYSE	GIL	Tue, Dec 27, 2005	10.70	10.71	10.29	10.35
1882	NYSE	GIL	Fri, Dec 23, 2005	10.66	10.69	10.61	10.67
1881	NYSE	GIL	Thu, Dec 22, 2005	10.68	10.68	10.58	10.66
1880	NYSE	GIL	Wed, Dec 21, 2005	10.82	10.90	10.62	10.65
1879	NYSE	GIL	Tue, Dec 20, 2005	10.59	10.80	10.57	10.80
1878	NYSE	GIL	Mon, Dec 19, 2005	10.44	10.66	10.41	10.60
1877	NYSE	GIL	Fri, Dec 16, 2005	10.55	10.61	10.42	10.44
1876	NYSE	GIL	Thu, Dec 15, 2005	10.60	10.62	10.52	10.55
1875	NYSE	GIL	Wed, Dec 14, 2005	10.68	10.71	10.62	10.62
1874	NYSE	GIL	Tue, Dec 13, 2005	10.49	10.65	10.48	10.64
1873	NYSE	GIL	Mon, Dec 12, 2005	10.63	10.74	10.48	10.52
1872	NYSE	GIL	Fri, Dec 9, 2005	10.65	10.65	10.43	10.57
1871	NYSE	GIL	Thu, Dec 8, 2005	10.49	10.67	10.42	10.66
1870	NYSE	GIL	Wed, Dec 7, 2005	10.50	10.61	10.45	10.47
1869	NYSE	GIL	Tue, Dec 6, 2005	10.19	10.59	10.19	10.48
1868	NYSE	GIL	Mon, Dec 5, 2005	10.34	10.35	10.18	10.20
1867	NYSE	GIL	Fri, Dec 2, 2005	10.20	10.32	10.09	10.32
1866	NYSE	GIL	Thu, Dec 1, 2005	9.69	10.19	9.64	10.08
1865	NYSE	GIL	Wed, Nov 30, 2005	9.50	9.64	9.50	9.51
1864	NYSE	GIL	Tue, Nov 29, 2005	9.34	9.56	9.30	9.56
1863	NYSE	GIL	Mon, Nov 28, 2005	9.31	9.35	9.27	9.31
1862	NYSE	GIL	Fri, Nov 25, 2005	9.38	9.40	9.33	9.36
1861	NYSE	GIL	Wed, Nov 23, 2005	9.40	9.42	9.34	9.39
1860	NYSE	GIL	Tue, Nov 22, 2005	9.25	9.38	9.19	9.38
1859	NYSE	GIL	Mon, Nov 21, 2005	9.24	9.31	9.21	9.25
1858	NYSE	GIL	Fri, Nov 18, 2005	9.25	9.25	9.17	9.20
1857	NYSE	GIL	Thu, Nov 17, 2005	9.06	9.24	9.06	9.21
1856	NYSE	GIL	Wed, Nov 16, 2005	9.14	9.16	8.96	9.06
1855	NYSE	GIL	Tue, Nov 15, 2005	9.31	9.33	9.08	9.14
1854	NYSE	GIL	Mon, Nov 14, 2005	9.43	9.43	9.32	9.33
1853	NYSE	GIL	Fri, Nov 11, 2005	9.31	9.35	9.25	9.32
1852	NYSE	GIL	Thu, Nov 10, 2005	9.50	9.51	9.25	9.28
1851	NYSE	GIL	Wed, Nov 9, 2005	9.55	9.58	9.44	9.49
1850	NYSE	GIL	Tue, Nov 8, 2005	9.24	9.33	9.20	9.29
1849	NYSE	GIL	Mon, Nov 7, 2005	9.26	9.29	9.15	9.23
1848	NYSE	GIL	Fri, Nov 4, 2005	9.15	9.23	9.05	9.20
1847	NYSE	GIL	Thu, Nov 3, 2005	8.91	9.10	8.89	9.09
1846	NYSE	GIL	Wed, Nov 2, 2005	8.71	8.89	8.62	8.83
1845	NYSE	GIL	Tue, Nov 1, 2005	8.72	8.75	8.61	8.71
1844	NYSE	GIL	Mon, Oct 31, 2005	8.68	8.78	8.53	8.72
1843	NYSE	GIL	Fri, Oct 28, 2005	8.44	8.70	8.43	8.68
1842	NYSE	GIL	Thu, Oct 27, 2005	8.15	8.50	8.01	8.47
1841	NYSE	GIL	Wed, Oct 26, 2005	8.79	8.79	8.41	8.53
1840	NYSE	GIL	Tue, Oct 25, 2005	8.83	8.85	8.70	8.79
1839	NYSE	GIL	Mon, Oct 24, 2005	8.78	8.82	8.70	8.79
1838	NYSE	GIL	Fri, Oct 21, 2005	8.80	8.87	8.52	8.78
1837	NYSE	GIL	Thu, Oct 20, 2005	9.10	9.34	8.83	8.86
1836	NYSE	GIL	Wed, Oct 19, 2005	9.03	9.13	8.68	9.10
1835	NYSE	GIL	Tue, Oct 18, 2005	9.13	9.15	8.97	9.03
1834	NYSE	GIL	Mon, Oct 17, 2005	9.01	9.18	9.00	9.13
1833	NYSE	GIL	Fri, Oct 14, 2005	9.31	9.34	8.91	9.00
1832	NYSE	GIL	Thu, Oct 13, 2005	9.71	9.71	9.10	9.27
1831	NYSE	GIL	Wed, Oct 12, 2005	9.81	9.95	9.72	9.75
1830	NYSE	GIL	Tue, Oct 11, 2005	9.55	9.86	9.50	9.80
1829	NYSE	GIL	Mon, Oct 10, 2005	9.50	9.76	9.50	9.58
1828	NYSE	GIL	Fri, Oct 7, 2005	9.18	9.50	9.18	9.44
1827	NYSE	GIL	Thu, Oct 6, 2005	9.49	9.49	9.11	9.12
1826	NYSE	GIL	Wed, Oct 5, 2005	9.56	9.61	9.41	9.49
1825	NYSE	GIL	Tue, Oct 4, 2005	9.67	9.67	9.51	9.53
1824	NYSE	GIL	Mon, Oct 3, 2005	9.65	9.72	9.49	9.70
1823	NYSE	GIL	Fri, Sep 30, 2005	9.54	9.78	9.48	9.56
1822	NYSE	GIL	Thu, Sep 29, 2005	9.11	9.47	9.11	9.42
1821	NYSE	GIL	Wed, Sep 28, 2005	8.90	9.13	8.79	9.13
1820	NYSE	GIL	Tue, Sep 27, 2005	9.07	9.07	8.79	8.89
1819	NYSE	GIL	Mon, Sep 26, 2005	9.05	9.27	8.94	9.04
1818	NYSE	GIL	Fri, Sep 23, 2005	8.41	8.91	8.41	8.77
1817	NYSE	GIL	Thu, Sep 22, 2005	8.53	8.53	8.14	8.48
1816	NYSE	GIL	Wed, Sep 21, 2005	8.82	8.83	8.60	8.68
1815	NYSE	GIL	Tue, Sep 20, 2005	8.86	9.10	8.76	8.82
1814	NYSE	GIL	Mon, Sep 19, 2005	9.41	9.41	8.72	8.84
1813	NYSE	GIL	Fri, Sep 16, 2005	9.09	9.13	8.89	8.93
1812	NYSE	GIL	Thu, Sep 15, 2005	9.23	9.31	9.02	9.06
1811	NYSE	GIL	Wed, Sep 14, 2005	9.00	9.38	9.00	9.23
1810	NYSE	GIL	Tue, Sep 13, 2005	8.68	9.13	8.68	9.00
1809	NYSE	GIL	Mon, Sep 12, 2005	8.73	8.73	8.63	8.66
1808	NYSE	GIL	Fri, Sep 9, 2005	8.59	8.71	8.59	8.71
1807	NYSE	GIL	Thu, Sep 8, 2005	8.63	8.65	8.54	8.57
1806	NYSE	GIL	Wed, Sep 7, 2005	8.67	8.70	8.55	8.60
1805	NYSE	GIL	Tue, Sep 6, 2005	8.17	8.50	8.17	8.50
1804	NYSE	GIL	Fri, Sep 2, 2005	8.19	8.36	8.07	8.24
1803	NYSE	GIL	Thu, Sep 1, 2005	8.36	8.46	8.20	8.22
1802	NYSE	GIL	Wed, Aug 31, 2005	7.76	8.41	7.76	8.33
1801	NYSE	GIL	Tue, Aug 30, 2005	7.99	7.99	7.63	7.87
1800	NYSE	GIL	Mon, Aug 29, 2005	8.20	8.20	7.98	7.99
1799	NYSE	GIL	Fri, Aug 26, 2005	8.23	8.27	8.17	8.21
1798	NYSE	GIL	Thu, Aug 25, 2005	8.26	8.28	8.20	8.23
1797	NYSE	GIL	Wed, Aug 24, 2005	8.21	8.26	8.21	8.25
1796	NYSE	GIL	Tue, Aug 23, 2005	8.21	8.26	8.17	8.21
1795	NYSE	GIL	Mon, Aug 22, 2005	8.34	8.38	8.14	8.21
1794	NYSE	GIL	Fri, Aug 19, 2005	8.18	8.30	8.18	8.29
1793	NYSE	GIL	Thu, Aug 18, 2005	8.32	8.33	8.18	8.19
1792	NYSE	GIL	Wed, Aug 17, 2005	8.35	8.45	8.28	8.32
1791	NYSE	GIL	Tue, Aug 16, 2005	8.45	8.45	8.32	8.40
1790	NYSE	GIL	Mon, Aug 15, 2005	8.48	8.59	8.40	8.46
1789	NYSE	GIL	Fri, Aug 12, 2005	8.30	8.50	8.30	8.47
1788	NYSE	GIL	Thu, Aug 11, 2005	8.19	8.33	8.19	8.30
1787	NYSE	GIL	Wed, Aug 10, 2005	8.16	8.24	8.10	8.20
1786	NYSE	GIL	Tue, Aug 9, 2005	8.35	8.43	8.11	8.13
1785	NYSE	GIL	Mon, Aug 8, 2005	8.09	8.26	8.09	8.21
1784	NYSE	GIL	Fri, Aug 5, 2005	8.05	8.08	8.02	8.07
1783	NYSE	GIL	Thu, Aug 4, 2005	7.96	8.19	7.91	8.19
1782	NYSE	GIL	Wed, Aug 3, 2005	7.37	7.99	7.34	7.92
1781	NYSE	GIL	Tue, Aug 2, 2005	7.52	7.61	7.39	7.54
1780	NYSE	GIL	Mon, Aug 1, 2005	7.31	7.62	7.30	7.61
1779	NYSE	GIL	Fri, Jul 29, 2005	7.11	7.34	7.10	7.34
1778	NYSE	GIL	Thu, Jul 28, 2005	7.05	7.18	7.05	7.12
1777	NYSE	GIL	Wed, Jul 27, 2005	7.16	7.25	7.04	7.13
1776	NYSE	GIL	Tue, Jul 26, 2005	7.34	7.35	7.29	7.34
1775	NYSE	GIL	Mon, Jul 25, 2005	7.41	7.41	7.28	7.34
1774	NYSE	GIL	Fri, Jul 22, 2005	7.34	7.39	7.28	7.39
1773	NYSE	GIL	Thu, Jul 21, 2005	7.43	7.44	7.30	7.36
1772	NYSE	GIL	Wed, Jul 20, 2005	7.33	7.40	7.32	7.39
1771	NYSE	GIL	Tue, Jul 19, 2005	7.21	7.39	7.19	7.36
1770	NYSE	GIL	Mon, Jul 18, 2005	7.17	7.25	7.09	7.19
1769	NYSE	GIL	Fri, Jul 15, 2005	7.25	7.27	7.15	7.18
1768	NYSE	GIL	Thu, Jul 14, 2005	7.38	7.41	7.26	7.32
1767	NYSE	GIL	Wed, Jul 13, 2005	7.53	7.68	7.33	7.43
1766	NYSE	GIL	Tue, Jul 12, 2005	7.14	7.30	7.14	7.30
1765	NYSE	GIL	Mon, Jul 11, 2005	7.14	7.20	7.09	7.09
1764	NYSE	GIL	Fri, Jul 8, 2005	7.08	7.20	7.06	7.11
1763	NYSE	GIL	Thu, Jul 7, 2005	6.96	7.08	6.88	7.08
1762	NYSE	GIL	Wed, Jul 6, 2005	6.93	7.14	6.93	6.96
1761	NYSE	GIL	Tue, Jul 5, 2005	6.70	6.81	6.70	6.80
1760	NYSE	GIL	Fri, Jul 1, 2005	6.56	6.74	6.55	6.70
1759	NYSE	GIL	Thu, Jun 30, 2005	6.50	6.64	6.50	6.59
1758	NYSE	GIL	Wed, Jun 29, 2005	6.50	6.50	6.35	6.47
1757	NYSE	GIL	Tue, Jun 28, 2005	6.39	6.48	6.36	6.46
1756	NYSE	GIL	Mon, Jun 27, 2005	6.35	6.42	6.28	6.39
1755	NYSE	GIL	Fri, Jun 24, 2005	6.32	6.39	6.28	6.35
1754	NYSE	GIL	Thu, Jun 23, 2005	6.25	6.40	6.24	6.33
1753	NYSE	GIL	Wed, Jun 22, 2005	6.30	6.30	6.15	6.23
1752	NYSE	GIL	Tue, Jun 21, 2005	6.35	6.35	6.28	6.30
1751	NYSE	GIL	Mon, Jun 20, 2005	6.39	6.39	6.28	6.35
1750	NYSE	GIL	Fri, Jun 17, 2005	6.36	6.40	6.35	6.39
1749	NYSE	GIL	Thu, Jun 16, 2005	6.28	6.39	6.26	6.36
1748	NYSE	GIL	Wed, Jun 15, 2005	6.23	6.31	6.23	6.25
1747	NYSE	GIL	Tue, Jun 14, 2005	6.15	6.21	6.14	6.19
1746	NYSE	GIL	Mon, Jun 13, 2005	6.11	6.15	6.09	6.15
1745	NYSE	GIL	Fri, Jun 10, 2005	6.22	6.31	6.06	6.10
1744	NYSE	GIL	Thu, Jun 9, 2005	6.10	6.23	6.03	6.23
1743	NYSE	GIL	Wed, Jun 8, 2005	6.29	6.33	5.95	6.10
1742	NYSE	GIL	Tue, Jun 7, 2005	6.31	6.31	6.25	6.27
1741	NYSE	GIL	Mon, Jun 6, 2005	6.33	6.39	6.26	6.32
1740	NYSE	GIL	Fri, Jun 3, 2005	6.43	6.49	6.32	6.34
1739	NYSE	GIL	Thu, Jun 2, 2005	6.21	6.44	6.21	6.39
1738	NYSE	GIL	Wed, Jun 1, 2005	6.34	6.39	6.21	6.28
1737	NYSE	GIL	Tue, May 31, 2005	6.06	6.38	6.04	6.34
1736	NYSE	GIL	Fri, May 27, 2005	5.84	6.13	5.84	6.03
1735	NYSE	GIL	Thu, May 26, 2005	5.85	5.86	5.81	5.83
1734	NYSE	GIL	Wed, May 25, 2005	5.86	5.88	5.80	5.84
1733	NYSE	GIL	Tue, May 24, 2005	5.86	5.86	5.78	5.84
1732	NYSE	GIL	Mon, May 23, 2005	5.76	5.96	5.74	5.88
1731	NYSE	GIL	Fri, May 20, 2005	5.79	5.79	5.70	5.76
1730	NYSE	GIL	Thu, May 19, 2005	5.72	5.78	5.71	5.78
1729	NYSE	GIL	Wed, May 18, 2005	5.68	5.73	5.66	5.71
1728	NYSE	GIL	Tue, May 17, 2005	5.66	5.69	5.64	5.68
1727	NYSE	GIL	Mon, May 16, 2005	5.69	5.70	5.64	5.65
1726	NYSE	GIL	Fri, May 13, 2005	5.73	5.74	5.64	5.69
1725	NYSE	GIL	Thu, May 12, 2005	5.79	5.83	5.74	5.78
1724	NYSE	GIL	Wed, May 11, 2005	5.82	5.82	5.76	5.79
1723	NYSE	GIL	Tue, May 10, 2005	5.64	5.82	5.64	5.82
1722	NYSE	GIL	Mon, May 9, 2005	5.61	5.66	5.58	5.66
1721	NYSE	GIL	Fri, May 6, 2005	5.75	5.76	5.63	5.64
1720	NYSE	GIL	Thu, May 5, 2005	5.63	5.83	5.50	5.69
1719	NYSE	GIL	Wed, May 4, 2005	5.42	5.57	5.42	5.53
1718	NYSE	GIL	Tue, May 3, 2005	5.32	5.41	5.32	5.41
1717	NYSE	GIL	Mon, May 2, 2005	5.28	5.33	5.28	5.32
1716	NYSE	GIL	Fri, Apr 29, 2005	5.30	5.32	5.23	5.28
1715	NYSE	GIL	Thu, Apr 28, 2005	5.33	5.33	5.29	5.29
1714	NYSE	GIL	Wed, Apr 27, 2005	5.40	5.40	5.30	5.33
1713	NYSE	GIL	Tue, Apr 26, 2005	5.47	5.47	5.38	5.40
1712	NYSE	GIL	Mon, Apr 25, 2005	5.56	5.59	5.47	5.47
1711	NYSE	GIL	Fri, Apr 22, 2005	5.50	5.57	5.48	5.56
1710	NYSE	GIL	Thu, Apr 21, 2005	5.61	5.61	5.50	5.50
1709	NYSE	GIL	Wed, Apr 20, 2005	5.59	5.61	5.57	5.59
1708	NYSE	GIL	Tue, Apr 19, 2005	5.46	5.60	5.46	5.58
1707	NYSE	GIL	Mon, Apr 18, 2005	5.44	5.46	5.39	5.46
1706	NYSE	GIL	Fri, Apr 15, 2005	5.44	5.49	5.43	5.45
1705	NYSE	GIL	Thu, Apr 14, 2005	5.73	5.74	5.49	5.52
1704	NYSE	GIL	Wed, Apr 13, 2005	5.79	5.80	5.69	5.73
1703	NYSE	GIL	Tue, Apr 12, 2005	5.68	5.74	5.68	5.73
1702	NYSE	GIL	Mon, Apr 11, 2005	5.85	5.85	5.64	5.68
1701	NYSE	GIL	Fri, Apr 8, 2005	5.79	5.85	5.78	5.82
1700	NYSE	GIL	Thu, Apr 7, 2005	5.68	5.80	5.62	5.79
1699	NYSE	GIL	Wed, Apr 6, 2005	5.69	5.73	5.54	5.65
1698	NYSE	GIL	Tue, Apr 5, 2005	5.20	5.34	5.20	5.34
1697	NYSE	GIL	Mon, Apr 4, 2005	5.25	5.25	5.13	5.20
1696	NYSE	GIL	Fri, Apr 1, 2005	5.34	5.35	5.23	5.25
1695	NYSE	GIL	Thu, Mar 31, 2005	5.27	5.31	5.26	5.31
1694	NYSE	GIL	Wed, Mar 30, 2005	5.28	5.31	5.25	5.25
1693	NYSE	GIL	Tue, Mar 29, 2005	5.28	5.31	5.26	5.26
1692	NYSE	GIL	Mon, Mar 28, 2005	5.39	5.44	5.25	5.26
1691	NYSE	GIL	Thu, Mar 24, 2005	5.30	5.37	5.29	5.32
1690	NYSE	GIL	Wed, Mar 23, 2005	5.32	5.33	5.26	5.30
1689	NYSE	GIL	Tue, Mar 22, 2005	5.36	5.39	5.33	5.35
1688	NYSE	GIL	Mon, Mar 21, 2005	5.33	5.36	5.33	5.35
1687	NYSE	GIL	Fri, Mar 18, 2005	5.29	5.36	5.28	5.33
1686	NYSE	GIL	Thu, Mar 17, 2005	5.30	5.31	5.27	5.28
1685	NYSE	GIL	Wed, Mar 16, 2005	5.35	5.35	5.28	5.30
1684	NYSE	GIL	Tue, Mar 15, 2005	5.38	5.39	5.35	5.35
1683	NYSE	GIL	Mon, Mar 14, 2005	5.38	5.38	5.36	5.36
1682	NYSE	GIL	Fri, Mar 11, 2005	5.34	5.39	5.31	5.38
1681	NYSE	GIL	Thu, Mar 10, 2005	5.46	5.46	5.31	5.35
1680	NYSE	GIL	Wed, Mar 9, 2005	5.49	5.53	5.47	5.47
1679	NYSE	GIL	Tue, Mar 8, 2005	5.54	5.59	5.46	5.49
1678	NYSE	GIL	Mon, Mar 7, 2005	5.48	5.53	5.42	5.48
1677	NYSE	GIL	Fri, Mar 4, 2005	5.17	5.57	5.14	5.44
1676	NYSE	GIL	Thu, Mar 3, 2005	5.13	5.13	5.04	5.11
1675	NYSE	GIL	Wed, Mar 2, 2005	5.09	5.20	5.01	5.13
1674	NYSE	GIL	Tue, Mar 1, 2005	4.97	5.04	4.97	5.03
1673	NYSE	GIL	Mon, Feb 28, 2005	4.88	4.99	4.88	4.97
1672	NYSE	GIL	Fri, Feb 25, 2005	4.99	5.00	4.92	4.93
1671	NYSE	GIL	Thu, Feb 24, 2005	5.01	5.02	4.96	4.99
1670	NYSE	GIL	Wed, Feb 23, 2005	5.05	5.06	5.00	5.06
1669	NYSE	GIL	Tue, Feb 22, 2005	4.99	5.09	4.94	5.06
1668	NYSE	GIL	Fri, Feb 18, 2005	4.96	5.01	4.96	4.99
1667	NYSE	GIL	Thu, Feb 17, 2005	5.03	5.06	5.03	5.05
1666	NYSE	GIL	Wed, Feb 16, 2005	5.04	5.05	5.01	5.03
1665	NYSE	GIL	Tue, Feb 15, 2005	5.05	5.09	5.05	5.08
1664	NYSE	GIL	Mon, Feb 14, 2005	5.04	5.07	5.02	5.05
1663	NYSE	GIL	Fri, Feb 11, 2005	4.98	5.08	4.98	5.05
1662	NYSE	GIL	Thu, Feb 10, 2005	4.98	5.03	4.98	4.99
1661	NYSE	GIL	Wed, Feb 9, 2005	5.00	5.00	4.94	4.99
1660	NYSE	GIL	Tue, Feb 8, 2005	4.82	5.01	4.79	5.01
1659	NYSE	GIL	Mon, Feb 7, 2005	4.80	4.81	4.76	4.81
1658	NYSE	GIL	Fri, Feb 4, 2005	4.70	4.84	4.68	4.80
1657	NYSE	GIL	Thu, Feb 3, 2005	4.64	4.70	4.63	4.70
1656	NYSE	GIL	Wed, Feb 2, 2005	4.63	4.67	4.60	4.65
1655	NYSE	GIL	Tue, Feb 1, 2005	4.57	4.63	4.54	4.63
1654	NYSE	GIL	Mon, Jan 31, 2005	4.49	4.59	4.48	4.57
1653	NYSE	GIL	Fri, Jan 28, 2005	4.42	4.51	4.42	4.48
1652	NYSE	GIL	Thu, Jan 27, 2005	4.45	4.45	4.41	4.42
1651	NYSE	GIL	Wed, Jan 26, 2005	4.44	4.45	4.43	4.43
1650	NYSE	GIL	Tue, Jan 25, 2005	4.46	4.46	4.41	4.43
1649	NYSE	GIL	Mon, Jan 24, 2005	4.49	4.49	4.46	4.47
1648	NYSE	GIL	Fri, Jan 21, 2005	4.40	4.49	4.40	4.49
1647	NYSE	GIL	Thu, Jan 20, 2005	4.34	4.42	4.33	4.40
1646	NYSE	GIL	Wed, Jan 19, 2005	4.28	4.37	4.28	4.36
1645	NYSE	GIL	Tue, Jan 18, 2005	4.26	4.29	4.24	4.27
1644	NYSE	GIL	Fri, Jan 14, 2005	4.25	4.27	4.22	4.24
1643	NYSE	GIL	Thu, Jan 13, 2005	4.28	4.31	4.24	4.25
1642	NYSE	GIL	Wed, Jan 12, 2005	4.29	4.33	4.27	4.27
1641	NYSE	GIL	Tue, Jan 11, 2005	4.28	4.29	4.25	4.28
1640	NYSE	GIL	Mon, Jan 10, 2005	4.18	4.28	4.18	4.27
1639	NYSE	GIL	Fri, Jan 7, 2005	4.18	4.18	4.15	4.16
1638	NYSE	GIL	Thu, Jan 6, 2005	4.21	4.21	4.15	4.17
1637	NYSE	GIL	Wed, Jan 5, 2005	4.24	4.25	4.14	4.21
1636	NYSE	GIL	Tue, Jan 4, 2005	4.25	4.26	4.23	4.24
1635	NYSE	GIL	Mon, Jan 3, 2005	4.25	4.32	4.25	4.25
1634	NYSE	GIL	Fri, Dec 31, 2004	4.25	4.28	4.24	4.25
1633	NYSE	GIL	Thu, Dec 30, 2004	4.24	4.29	4.24	4.26
1632	NYSE	GIL	Wed, Dec 29, 2004	4.18	4.25	4.18	4.23
1631	NYSE	GIL	Tue, Dec 28, 2004	4.13	4.14	4.11	4.13
1630	NYSE	GIL	Mon, Dec 27, 2004	4.14	4.18	4.12	4.13
1629	NYSE	GIL	Thu, Dec 23, 2004	4.03	4.13	4.03	4.13
1628	NYSE	GIL	Wed, Dec 22, 2004	4.04	4.04	4.01	4.02
1627	NYSE	GIL	Tue, Dec 21, 2004	4.08	4.08	4.02	4.04
1626	NYSE	GIL	Mon, Dec 20, 2004	4.05	4.07	4.04	4.07
1625	NYSE	GIL	Fri, Dec 17, 2004	4.03	4.09	4.03	4.04
1624	NYSE	GIL	Thu, Dec 16, 2004	4.07	4.07	4.00	4.05
1623	NYSE	GIL	Wed, Dec 15, 2004	4.11	4.13	4.05	4.06
1622	NYSE	GIL	Tue, Dec 14, 2004	4.06	4.15	4.06	4.08
1621	NYSE	GIL	Mon, Dec 13, 2004	4.00	4.07	4.00	4.06
1620	NYSE	GIL	Fri, Dec 10, 2004	4.04	4.04	4.00	4.00
1619	NYSE	GIL	Thu, Dec 9, 2004	4.08	4.08	4.04	4.06
1618	NYSE	GIL	Wed, Dec 8, 2004	4.04	4.09	4.03	4.08
1617	NYSE	GIL	Tue, Dec 7, 2004	4.16	4.16	4.11	4.11
1616	NYSE	GIL	Mon, Dec 6, 2004	4.10	4.22	4.08	4.19
1615	NYSE	GIL	Fri, Dec 3, 2004	4.13	4.13	4.05	4.10
1614	NYSE	GIL	Thu, Dec 2, 2004	4.30	4.31	4.07	4.08
1613	NYSE	GIL	Wed, Dec 1, 2004	3.90	3.98	3.90	3.96
1612	NYSE	GIL	Tue, Nov 30, 2004	3.88	3.91	3.88	3.90
1611	NYSE	GIL	Mon, Nov 29, 2004	3.86	3.89	3.86	3.88
1610	NYSE	GIL	Fri, Nov 26, 2004	3.81	3.85	3.81	3.85
1609	NYSE	GIL	Wed, Nov 24, 2004	3.79	3.81	3.78	3.80
1608	NYSE	GIL	Tue, Nov 23, 2004	3.78	3.78	3.76	3.78
1607	NYSE	GIL	Mon, Nov 22, 2004	3.79	3.81	3.77	3.78
1606	NYSE	GIL	Fri, Nov 19, 2004	3.78	3.81	3.78	3.78
1605	NYSE	GIL	Thu, Nov 18, 2004	3.79	3.79	3.74	3.77
1604	NYSE	GIL	Wed, Nov 17, 2004	3.81	3.83	3.78	3.79
1603	NYSE	GIL	Tue, Nov 16, 2004	3.80	3.83	3.78	3.80
1602	NYSE	GIL	Mon, Nov 15, 2004	3.78	3.82	3.76	3.80
1601	NYSE	GIL	Fri, Nov 12, 2004	3.77	3.81	3.76	3.80
1600	NYSE	GIL	Thu, Nov 11, 2004	3.81	3.81	3.77	3.78
1599	NYSE	GIL	Wed, Nov 10, 2004	3.78	3.81	3.76	3.81
1598	NYSE	GIL	Tue, Nov 9, 2004	3.80	3.80	3.76	3.78
1597	NYSE	GIL	Mon, Nov 8, 2004	3.75	3.81	3.75	3.79
1596	NYSE	GIL	Fri, Nov 5, 2004	3.69	3.75	3.69	3.74
1595	NYSE	GIL	Thu, Nov 4, 2004	3.64	3.69	3.64	3.68
1594	NYSE	GIL	Wed, Nov 3, 2004	3.60	3.65	3.60	3.64
1593	NYSE	GIL	Tue, Nov 2, 2004	3.60	3.63	3.56	3.59
1592	NYSE	GIL	Mon, Nov 1, 2004	3.59	3.61	3.58	3.61
1591	NYSE	GIL	Fri, Oct 29, 2004	3.65	3.69	3.59	3.59
1590	NYSE	GIL	Thu, Oct 28, 2004	3.65	3.69	3.65	3.67
1589	NYSE	GIL	Wed, Oct 27, 2004	3.69	3.69	3.66	3.67
1588	NYSE	GIL	Tue, Oct 26, 2004	3.68	3.68	3.66	3.66
1587	NYSE	GIL	Mon, Oct 25, 2004	3.63	3.69	3.63	3.68
1586	NYSE	GIL	Fri, Oct 22, 2004	3.62	3.64	3.61	3.62
1585	NYSE	GIL	Thu, Oct 21, 2004	3.63	3.63	3.60	3.61
1584	NYSE	GIL	Wed, Oct 20, 2004	3.60	3.62	3.59	3.62
1583	NYSE	GIL	Tue, Oct 19, 2004	3.60	3.60	3.58	3.58
1582	NYSE	GIL	Mon, Oct 18, 2004	3.59	3.62	3.59	3.60
1581	NYSE	GIL	Fri, Oct 15, 2004	3.62	3.62	3.58	3.59
1580	NYSE	GIL	Thu, Oct 14, 2004	3.64	3.64	3.59	3.59
1579	NYSE	GIL	Wed, Oct 13, 2004	3.61	3.63	3.56	3.63
1578	NYSE	GIL	Tue, Oct 12, 2004	3.64	3.64	3.61	3.61
1577	NYSE	GIL	Mon, Oct 11, 2004	3.66	3.66	3.64	3.66
1576	NYSE	GIL	Fri, Oct 8, 2004	3.59	3.67	3.59	3.63
1575	NYSE	GIL	Thu, Oct 7, 2004	3.52	3.57	3.52	3.57
1574	NYSE	GIL	Wed, Oct 6, 2004	3.52	3.53	3.51	3.52
1573	NYSE	GIL	Tue, Oct 5, 2004	3.48	3.53	3.48	3.52
1572	NYSE	GIL	Mon, Oct 4, 2004	3.49	3.49	3.46	3.48
1571	NYSE	GIL	Fri, Oct 1, 2004	3.53	3.54	3.50	3.51
1570	NYSE	GIL	Thu, Sep 30, 2004	3.45	3.55	3.45	3.53
1569	NYSE	GIL	Wed, Sep 29, 2004	3.45	3.45	3.44	3.45
1568	NYSE	GIL	Tue, Sep 28, 2004	3.44	3.46	3.44	3.45
1567	NYSE	GIL	Mon, Sep 27, 2004	3.43	3.44	3.40	3.43
1566	NYSE	GIL	Fri, Sep 24, 2004	3.37	3.44	3.37	3.43
1565	NYSE	GIL	Thu, Sep 23, 2004	3.39	3.42	3.37	3.37
1564	NYSE	GIL	Wed, Sep 22, 2004	3.44	3.45	3.39	3.39
1563	NYSE	GIL	Tue, Sep 21, 2004	3.37	3.42	3.36	3.42
1562	NYSE	GIL	Mon, Sep 20, 2004	3.33	3.36	3.33	3.35
1561	NYSE	GIL	Fri, Sep 17, 2004	3.34	3.34	3.31	3.33
1560	NYSE	GIL	Thu, Sep 16, 2004	3.35	3.37	3.32	3.34
1559	NYSE	GIL	Wed, Sep 15, 2004	3.35	3.37	3.35	3.35
1558	NYSE	GIL	Tue, Sep 14, 2004	3.36	3.37	3.34	3.34
1557	NYSE	GIL	Mon, Sep 13, 2004	3.34	3.40	3.34	3.36
1556	NYSE	GIL	Fri, Sep 10, 2004	3.35	3.40	3.33	3.36
1555	NYSE	GIL	Thu, Sep 9, 2004	3.39	3.40	3.31	3.34
1554	NYSE	GIL	Wed, Sep 8, 2004	3.52	3.52	3.28	3.33
1553	NYSE	GIL	Tue, Sep 7, 2004	3.53	3.55	3.53	3.53
1552	NYSE	GIL	Fri, Sep 3, 2004	3.47	3.53	3.47	3.52
1551	NYSE	GIL	Thu, Sep 2, 2004	3.47	3.49	3.47	3.48
1550	NYSE	GIL	Wed, Sep 1, 2004	3.45	3.48	3.45	3.47
1549	NYSE	GIL	Tue, Aug 31, 2004	3.47	3.47	3.44	3.44
1548	NYSE	GIL	Mon, Aug 30, 2004	3.49	3.49	3.46	3.47
1547	NYSE	GIL	Fri, Aug 27, 2004	3.49	3.50	3.47	3.49
1546	NYSE	GIL	Thu, Aug 26, 2004	3.49	3.50	3.47	3.49
1545	NYSE	GIL	Wed, Aug 25, 2004	3.54	3.55	3.50	3.51
1544	NYSE	GIL	Tue, Aug 24, 2004	3.57	3.58	3.55	3.55
1543	NYSE	GIL	Mon, Aug 23, 2004	3.59	3.59	3.55	3.56
1542	NYSE	GIL	Fri, Aug 20, 2004	3.59	3.60	3.59	3.60
1541	NYSE	GIL	Thu, Aug 19, 2004	3.58	3.60	3.56	3.58
1540	NYSE	GIL	Wed, Aug 18, 2004	3.56	3.59	3.55	3.59
1539	NYSE	GIL	Tue, Aug 17, 2004	3.54	3.56	3.52	3.56
1538	NYSE	GIL	Mon, Aug 16, 2004	3.53	3.54	3.52	3.52
1537	NYSE	GIL	Fri, Aug 13, 2004	3.50	3.55	3.50	3.53
1536	NYSE	GIL	Thu, Aug 12, 2004	3.48	3.49	3.47	3.48
1535	NYSE	GIL	Wed, Aug 11, 2004	3.50	3.51	3.48	3.49
1534	NYSE	GIL	Tue, Aug 10, 2004	3.53	3.53	3.52	3.53
1533	NYSE	GIL	Mon, Aug 9, 2004	3.53	3.53	3.50	3.50
1532	NYSE	GIL	Fri, Aug 6, 2004	3.53	3.55	3.53	3.53
1531	NYSE	GIL	Thu, Aug 5, 2004	3.52	3.54	3.52	3.53
1530	NYSE	GIL	Wed, Aug 4, 2004	3.50	3.59	3.46	3.53
1529	NYSE	GIL	Tue, Aug 3, 2004	3.33	3.39	3.32	3.39
1528	NYSE	GIL	Mon, Aug 2, 2004	3.30	3.31	3.26	3.27
1527	NYSE	GIL	Fri, Jul 30, 2004	3.31	3.31	3.29	3.30
1526	NYSE	GIL	Thu, Jul 29, 2004	3.32	3.32	3.30	3.32
1525	NYSE	GIL	Wed, Jul 28, 2004	3.29	3.31	3.29	3.31
1524	NYSE	GIL	Tue, Jul 27, 2004	3.28	3.29	3.27	3.29
1523	NYSE	GIL	Mon, Jul 26, 2004	3.29	3.33	3.28	3.28
1522	NYSE	GIL	Fri, Jul 23, 2004	3.46	3.46	3.31	3.32
1521	NYSE	GIL	Thu, Jul 22, 2004	3.32	3.35	3.32	3.33
1520	NYSE	GIL	Wed, Jul 21, 2004	3.34	3.34	3.30	3.31
1519	NYSE	GIL	Tue, Jul 20, 2004	3.36	3.37	3.33	3.35
1518	NYSE	GIL	Mon, Jul 19, 2004	3.35	3.36	3.34	3.36
1517	NYSE	GIL	Fri, Jul 16, 2004	3.29	3.34	3.29	3.32
1516	NYSE	GIL	Thu, Jul 15, 2004	3.34	3.34	3.28	3.28
1515	NYSE	GIL	Wed, Jul 14, 2004	3.39	3.41	3.38	3.40
1514	NYSE	GIL	Tue, Jul 13, 2004	3.39	3.40	3.35	3.39
1513	NYSE	GIL	Mon, Jul 12, 2004	3.41	3.41	3.37	3.38
1512	NYSE	GIL	Fri, Jul 9, 2004	3.41	3.44	3.41	3.43
1511	NYSE	GIL	Thu, Jul 8, 2004	3.43	3.46	3.41	3.41
1510	NYSE	GIL	Wed, Jul 7, 2004	3.47	3.47	3.44	3.44
1509	NYSE	GIL	Tue, Jul 6, 2004	3.52	3.52	3.45	3.46
1508	NYSE	GIL	Fri, Jul 2, 2004	3.58	3.58	3.53	3.53
1507	NYSE	GIL	Thu, Jul 1, 2004	3.59	3.59	3.58	3.58
1506	NYSE	GIL	Wed, Jun 30, 2004	3.53	3.62	3.53	3.59
1505	NYSE	GIL	Tue, Jun 29, 2004	3.49	3.51	3.46	3.51
1504	NYSE	GIL	Mon, Jun 28, 2004	3.43	3.48	3.39	3.48
1503	NYSE	GIL	Fri, Jun 25, 2004	3.43	3.44	3.37	3.44
1502	NYSE	GIL	Thu, Jun 24, 2004	3.42	3.44	3.38	3.44
1501	NYSE	GIL	Wed, Jun 23, 2004	3.41	3.41	3.36	3.39
1500	NYSE	GIL	Tue, Jun 22, 2004	3.44	3.44	3.42	3.42
1499	NYSE	GIL	Mon, Jun 21, 2004	3.41	3.42	3.40	3.41
1498	NYSE	GIL	Fri, Jun 18, 2004	3.41	3.47	3.41	3.46
1497	NYSE	GIL	Thu, Jun 17, 2004	3.35	3.41	3.35	3.40
1496	NYSE	GIL	Wed, Jun 16, 2004	3.33	3.38	3.32	3.38
1495	NYSE	GIL	Tue, Jun 15, 2004	3.39	3.40	3.38	3.38
1494	NYSE	GIL	Mon, Jun 14, 2004	3.48	3.48	3.39	3.39
1493	NYSE	GIL	Thu, Jun 10, 2004	3.50	3.50	3.50	3.50
1492	NYSE	GIL	Wed, Jun 9, 2004	3.51	3.54	3.48	3.51
1491	NYSE	GIL	Tue, Jun 8, 2004	3.47	3.49	3.44	3.48
1490	NYSE	GIL	Mon, Jun 7, 2004	3.46	3.49	3.46	3.49
1489	NYSE	GIL	Fri, Jun 4, 2004	3.47	3.49	3.45	3.45
1488	NYSE	GIL	Thu, Jun 3, 2004	3.57	3.57	3.46	3.46
1487	NYSE	GIL	Wed, Jun 2, 2004	3.61	3.61	3.56	3.56
1486	NYSE	GIL	Tue, Jun 1, 2004	3.58	3.60	3.58	3.60
1485	NYSE	GIL	Fri, May 28, 2004	3.55	3.61	3.55	3.59
1484	NYSE	GIL	Thu, May 27, 2004	3.57	3.58	3.55	3.57
1483	NYSE	GIL	Wed, May 26, 2004	3.59	3.59	3.52	3.52
1482	NYSE	GIL	Tue, May 25, 2004	3.58	3.59	3.58	3.59
1481	NYSE	GIL	Mon, May 24, 2004	3.57	3.57	3.56	3.56
1480	NYSE	GIL	Fri, May 21, 2004	3.57	3.61	3.57	3.58
1479	NYSE	GIL	Thu, May 20, 2004	3.55	3.59	3.55	3.58
1478	NYSE	GIL	Wed, May 19, 2004	3.50	3.57	3.50	3.53
1477	NYSE	GIL	Tue, May 18, 2004	3.48	3.49	3.45	3.49
1476	NYSE	GIL	Mon, May 17, 2004	3.48	3.50	3.47	3.47
1475	NYSE	GIL	Fri, May 14, 2004	3.56	3.56	3.48	3.50
1474	NYSE	GIL	Thu, May 13, 2004	3.56	3.57	3.55	3.56
1473	NYSE	GIL	Wed, May 12, 2004	3.52	3.56	3.49	3.56
1472	NYSE	GIL	Tue, May 11, 2004	3.44	3.51	3.44	3.50
1471	NYSE	GIL	Mon, May 10, 2004	3.40	3.43	3.40	3.43
1470	NYSE	GIL	Fri, May 7, 2004	3.42	3.42	3.41	3.41
1469	NYSE	GIL	Thu, May 6, 2004	3.43	3.46	3.42	3.42
1468	NYSE	GIL	Wed, May 5, 2004	3.55	3.57	3.46	3.48
1467	NYSE	GIL	Tue, May 4, 2004	3.65	3.70	3.65	3.65
1466	NYSE	GIL	Mon, May 3, 2004	3.68	3.68	3.63	3.65
1465	NYSE	GIL	Fri, Apr 30, 2004	3.66	3.66	3.64	3.65
1464	NYSE	GIL	Thu, Apr 29, 2004	3.69	3.71	3.67	3.67
1463	NYSE	GIL	Wed, Apr 28, 2004	3.78	3.78	3.69	3.69
1462	NYSE	GIL	Tue, Apr 27, 2004	3.83	3.87	3.83	3.84
1461	NYSE	GIL	Mon, Apr 26, 2004	3.84	3.84	3.82	3.83
1460	NYSE	GIL	Fri, Apr 23, 2004	3.81	3.85	3.80	3.84
1459	NYSE	GIL	Thu, Apr 22, 2004	3.70	3.80	3.70	3.80
1458	NYSE	GIL	Wed, Apr 21, 2004	3.72	3.72	3.67	3.69
1457	NYSE	GIL	Tue, Apr 20, 2004	3.73	3.75	3.73	3.73
1456	NYSE	GIL	Mon, Apr 19, 2004	3.73	3.74	3.73	3.73
1455	NYSE	GIL	Fri, Apr 16, 2004	3.73	3.77	3.73	3.73
1454	NYSE	GIL	Thu, Apr 15, 2004	3.74	3.75	3.72	3.74
1453	NYSE	GIL	Wed, Apr 14, 2004	3.73	3.76	3.71	3.74
1452	NYSE	GIL	Tue, Apr 13, 2004	3.76	3.81	3.73	3.75
1451	NYSE	GIL	Mon, Apr 12, 2004	3.81	3.81	3.79	3.79
1450	NYSE	GIL	Thu, Apr 8, 2004	3.85	3.88	3.81	3.83
1449	NYSE	GIL	Wed, Apr 7, 2004	3.98	4.01	3.80	3.88
1448	NYSE	GIL	Tue, Apr 6, 2004	3.91	3.98	3.89	3.96
1447	NYSE	GIL	Mon, Apr 5, 2004	3.75	3.89	3.75	3.89
1446	NYSE	GIL	Fri, Apr 2, 2004	3.80	3.80	3.67	3.75
1445	NYSE	GIL	Thu, Apr 1, 2004	3.92	3.92	3.82	3.83
1444	NYSE	GIL	Wed, Mar 31, 2004	3.99	3.99	3.92	3.92
1443	NYSE	GIL	Tue, Mar 30, 2004	4.02	4.02	3.97	3.97
1442	NYSE	GIL	Mon, Mar 29, 2004	3.98	4.03	3.93	4.01
1441	NYSE	GIL	Fri, Mar 26, 2004	4.09	4.12	4.04	4.04
1440	NYSE	GIL	Thu, Mar 25, 2004	4.06	4.11	4.06	4.10
1439	NYSE	GIL	Wed, Mar 24, 2004	4.04	4.08	4.03	4.06
1438	NYSE	GIL	Tue, Mar 23, 2004	4.07	4.07	4.06	4.06
1437	NYSE	GIL	Mon, Mar 22, 2004	4.09	4.10	4.07	4.07
1436	NYSE	GIL	Fri, Mar 19, 2004	4.09	4.12	4.09	4.09
1435	NYSE	GIL	Thu, Mar 18, 2004	4.04	4.09	4.04	4.09
1434	NYSE	GIL	Wed, Mar 17, 2004	4.01	4.05	4.01	4.03
1433	NYSE	GIL	Tue, Mar 16, 2004	4.03	4.05	4.01	4.01
1432	NYSE	GIL	Mon, Mar 15, 2004	4.13	4.13	4.00	4.02
1431	NYSE	GIL	Fri, Mar 12, 2004	4.03	4.04	4.01	4.01
1430	NYSE	GIL	Thu, Mar 11, 2004	4.01	4.07	4.01	4.03
1429	NYSE	GIL	Wed, Mar 10, 2004	4.11	4.11	4.04	4.04
1428	NYSE	GIL	Tue, Mar 9, 2004	4.19	4.22	4.05	4.11
1427	NYSE	GIL	Mon, Mar 8, 2004	4.23	4.24	4.18	4.19
1426	NYSE	GIL	Fri, Mar 5, 2004	4.21	4.26	4.21	4.24
1425	NYSE	GIL	Thu, Mar 4, 2004	4.15	4.18	4.12	4.18
1424	NYSE	GIL	Wed, Mar 3, 2004	4.13	4.17	4.12	4.17
1423	NYSE	GIL	Tue, Mar 2, 2004	4.09	4.14	4.09	4.14
1422	NYSE	GIL	Mon, Mar 1, 2004	4.11	4.12	4.08	4.08
1421	NYSE	GIL	Fri, Feb 27, 2004	4.03	4.09	4.02	4.09
1420	NYSE	GIL	Thu, Feb 26, 2004	4.00	4.03	3.99	4.03
1419	NYSE	GIL	Wed, Feb 25, 2004	4.03	4.03	4.01	4.03
1418	NYSE	GIL	Tue, Feb 24, 2004	4.04	4.05	4.02	4.03
1417	NYSE	GIL	Mon, Feb 23, 2004	4.02	4.04	4.00	4.04
1416	NYSE	GIL	Fri, Feb 20, 2004	4.04	4.04	3.99	4.02
1415	NYSE	GIL	Thu, Feb 19, 2004	4.04	4.05	4.03	4.05
1414	NYSE	GIL	Wed, Feb 18, 2004	4.14	4.14	4.05	4.05
1413	NYSE	GIL	Tue, Feb 17, 2004	4.14	4.18	4.14	4.14
1412	NYSE	GIL	Fri, Feb 13, 2004	4.08	4.16	4.08	4.14
1411	NYSE	GIL	Thu, Feb 12, 2004	4.06	4.09	4.06	4.06
1410	NYSE	GIL	Wed, Feb 11, 2004	4.04	4.09	3.98	4.06
1409	NYSE	GIL	Tue, Feb 10, 2004	3.96	4.05	3.96	4.04
1408	NYSE	GIL	Mon, Feb 9, 2004	3.85	3.96	3.85	3.96
1407	NYSE	GIL	Fri, Feb 6, 2004	3.82	3.85	3.81	3.85
1406	NYSE	GIL	Thu, Feb 5, 2004	3.76	3.80	3.76	3.79
1405	NYSE	GIL	Wed, Feb 4, 2004	3.71	3.75	3.71	3.75
1404	NYSE	GIL	Tue, Feb 3, 2004	3.74	3.74	3.72	3.72
1403	NYSE	GIL	Mon, Feb 2, 2004	3.74	3.74	3.71	3.73
1402	NYSE	GIL	Fri, Jan 30, 2004	3.72	3.74	3.72	3.73
1401	NYSE	GIL	Thu, Jan 29, 2004	3.73	3.74	3.72	3.73
1400	NYSE	GIL	Wed, Jan 28, 2004	3.79	3.81	3.75	3.75
1399	NYSE	GIL	Tue, Jan 27, 2004	3.82	3.83	3.79	3.79
1398	NYSE	GIL	Mon, Jan 26, 2004	3.87	3.87	3.81	3.81
1397	NYSE	GIL	Fri, Jan 23, 2004	3.84	3.87	3.81	3.87
1396	NYSE	GIL	Thu, Jan 22, 2004	3.81	3.85	3.80	3.85
1395	NYSE	GIL	Wed, Jan 21, 2004	3.86	3.86	3.80	3.81
1394	NYSE	GIL	Tue, Jan 20, 2004	3.82	3.84	3.80	3.84
1393	NYSE	GIL	Fri, Jan 16, 2004	3.80	3.81	3.79	3.79
1392	NYSE	GIL	Thu, Jan 15, 2004	3.77	3.81	3.74	3.80
1391	NYSE	GIL	Wed, Jan 14, 2004	3.78	3.78	3.76	3.77
1390	NYSE	GIL	Tue, Jan 13, 2004	3.77	3.81	3.77	3.78
1389	NYSE	GIL	Mon, Jan 12, 2004	3.77	3.77	3.75	3.77
1388	NYSE	GIL	Fri, Jan 9, 2004	3.89	3.89	3.75	3.79
1387	NYSE	GIL	Thu, Jan 8, 2004	3.81	3.82	3.75	3.79
1386	NYSE	GIL	Wed, Jan 7, 2004	3.87	3.87	3.80	3.81
1385	NYSE	GIL	Tue, Jan 6, 2004	3.88	3.89	3.81	3.85
1384	NYSE	GIL	Mon, Jan 5, 2004	3.96	4.01	3.87	3.88
1383	NYSE	GIL	Fri, Jan 2, 2004	3.86	3.98	3.86	3.96
1382	NYSE	GIL	Wed, Dec 31, 2003	3.88	3.89	3.86	3.86
1381	NYSE	GIL	Tue, Dec 30, 2003	3.84	3.89	3.84	3.89
1380	NYSE	GIL	Mon, Dec 29, 2003	3.77	3.82	3.77	3.81
1379	NYSE	GIL	Fri, Dec 26, 2003	3.79	3.79	3.79	3.79
1378	NYSE	GIL	Wed, Dec 24, 2003	3.71	3.79	3.71	3.79
1377	NYSE	GIL	Tue, Dec 23, 2003	3.68	3.71	3.67	3.71
1376	NYSE	GIL	Mon, Dec 22, 2003	3.60	3.65	3.59	3.65
1375	NYSE	GIL	Fri, Dec 19, 2003	3.53	3.60	3.52	3.60
1374	NYSE	GIL	Thu, Dec 18, 2003	3.50	3.56	3.50	3.54
1373	NYSE	GIL	Wed, Dec 17, 2003	3.47	3.52	3.47	3.52
1372	NYSE	GIL	Tue, Dec 16, 2003	3.45	3.50	3.45	3.47
1371	NYSE	GIL	Mon, Dec 15, 2003	3.50	3.53	3.47	3.47
1370	NYSE	GIL	Fri, Dec 12, 2003	3.55	3.57	3.51	3.51
1369	NYSE	GIL	Thu, Dec 11, 2003	3.41	3.56	3.40	3.55
1368	NYSE	GIL	Wed, Dec 10, 2003	3.39	3.48	3.39	3.45
1367	NYSE	GIL	Tue, Dec 9, 2003	3.45	3.45	3.38	3.39
1366	NYSE	GIL	Mon, Dec 8, 2003	3.46	3.47	3.43	3.44
1365	NYSE	GIL	Fri, Dec 5, 2003	3.47	3.47	3.43	3.44
1364	NYSE	GIL	Thu, Dec 4, 2003	3.58	3.58	3.44	3.45
1363	NYSE	GIL	Wed, Dec 3, 2003	3.65	3.65	3.57	3.57
1362	NYSE	GIL	Tue, Dec 2, 2003	3.66	3.66	3.64	3.65
1361	NYSE	GIL	Mon, Dec 1, 2003	3.66	3.66	3.64	3.66
1360	NYSE	GIL	Fri, Nov 28, 2003	3.66	3.66	3.65	3.66
1359	NYSE	GIL	Wed, Nov 26, 2003	3.65	3.66	3.65	3.66
1358	NYSE	GIL	Tue, Nov 25, 2003	3.62	3.66	3.62	3.64
1357	NYSE	GIL	Mon, Nov 24, 2003	3.68	3.68	3.59	3.62
1356	NYSE	GIL	Fri, Nov 21, 2003	3.66	3.67	3.66	3.66
1355	NYSE	GIL	Thu, Nov 20, 2003	3.73	3.73	3.65	3.66
1354	NYSE	GIL	Wed, Nov 19, 2003	3.55	3.72	3.55	3.72
1353	NYSE	GIL	Tue, Nov 18, 2003	3.47	3.53	3.47	3.51
1352	NYSE	GIL	Mon, Nov 17, 2003	3.51	3.51	3.44	3.44
1351	NYSE	GIL	Fri, Nov 14, 2003	3.40	3.49	3.40	3.49
1350	NYSE	GIL	Thu, Nov 13, 2003	3.46	3.48	3.39	3.41
1349	NYSE	GIL	Wed, Nov 12, 2003	3.45	3.48	3.45	3.48
1348	NYSE	GIL	Tue, Nov 11, 2003	3.41	3.46	3.41	3.44
1347	NYSE	GIL	Mon, Nov 10, 2003	3.43	3.43	3.41	3.42
1346	NYSE	GIL	Fri, Nov 7, 2003	3.41	3.43	3.41	3.43
1345	NYSE	GIL	Thu, Nov 6, 2003	3.28	3.38	3.27	3.37
1344	NYSE	GIL	Wed, Nov 5, 2003	3.40	3.41	3.31	3.31
1343	NYSE	GIL	Tue, Nov 4, 2003	3.42	3.42	3.40	3.42
1342	NYSE	GIL	Mon, Nov 3, 2003	3.41	3.43	3.41	3.43
1341	NYSE	GIL	Fri, Oct 31, 2003	3.49	3.49	3.39	3.42
1340	NYSE	GIL	Thu, Oct 30, 2003	3.50	3.50	3.46	3.48
1339	NYSE	GIL	Wed, Oct 29, 2003	3.46	3.51	3.46	3.50
1338	NYSE	GIL	Tue, Oct 28, 2003	3.46	3.47	3.45	3.46
1337	NYSE	GIL	Mon, Oct 27, 2003	3.55	3.55	3.42	3.46
1336	NYSE	GIL	Fri, Oct 24, 2003	3.48	3.52	3.48	3.52
1335	NYSE	GIL	Thu, Oct 23, 2003	3.44	3.49	3.30	3.49
1334	NYSE	GIL	Wed, Oct 22, 2003	3.49	3.53	3.46	3.46
1333	NYSE	GIL	Tue, Oct 21, 2003	3.50	3.52	3.50	3.50
1332	NYSE	GIL	Mon, Oct 20, 2003	3.58	3.58	3.53	3.53
1331	NYSE	GIL	Fri, Oct 17, 2003	3.57	3.57	3.56	3.57
1330	NYSE	GIL	Thu, Oct 16, 2003	3.61	3.62	3.55	3.56
1329	NYSE	GIL	Wed, Oct 15, 2003	3.60	3.61	3.59	3.61
1328	NYSE	GIL	Tue, Oct 14, 2003	3.60	3.60	3.60	3.60
1327	NYSE	GIL	Mon, Oct 13, 2003	3.61	3.61	3.58	3.59
1326	NYSE	GIL	Fri, Oct 10, 2003	3.59	3.62	3.59	3.62
1325	NYSE	GIL	Thu, Oct 9, 2003	3.63	3.63	3.60	3.60
1324	NYSE	GIL	Wed, Oct 8, 2003	3.63	3.63	3.57	3.61
1323	NYSE	GIL	Tue, Oct 7, 2003	3.63	3.64	3.62	3.63
1322	NYSE	GIL	Mon, Oct 6, 2003	3.55	3.63	3.54	3.60
1321	NYSE	GIL	Fri, Oct 3, 2003	3.52	3.55	3.51	3.55
1320	NYSE	GIL	Thu, Oct 2, 2003	3.51	3.55	3.51	3.55
1319	NYSE	GIL	Wed, Oct 1, 2003	3.54	3.55	3.51	3.51
1318	NYSE	GIL	Tue, Sep 30, 2003	3.51	3.53	3.51	3.52
1317	NYSE	GIL	Mon, Sep 29, 2003	3.48	3.52	3.48	3.51
1316	NYSE	GIL	Fri, Sep 26, 2003	3.52	3.54	3.50	3.50
1315	NYSE	GIL	Thu, Sep 25, 2003	3.60	3.61	3.55	3.55
1314	NYSE	GIL	Wed, Sep 24, 2003	3.62	3.64	3.58	3.58
1313	NYSE	GIL	Tue, Sep 23, 2003	3.52	3.64	3.52	3.62
1312	NYSE	GIL	Mon, Sep 22, 2003	3.46	3.55	3.46	3.54
1311	NYSE	GIL	Fri, Sep 19, 2003	3.44	3.48	3.42	3.47
1310	NYSE	GIL	Thu, Sep 18, 2003	3.41	3.45	3.39	3.42
1309	NYSE	GIL	Wed, Sep 17, 2003	3.49	3.49	3.41	3.42
1308	NYSE	GIL	Tue, Sep 16, 2003	3.55	3.55	3.50	3.50
1307	NYSE	GIL	Mon, Sep 15, 2003	3.59	3.62	3.56	3.58
1306	NYSE	GIL	Fri, Sep 12, 2003	3.82	3.82	3.46	3.58
1305	NYSE	GIL	Thu, Sep 11, 2003	3.83	3.83	3.81	3.82
1304	NYSE	GIL	Wed, Sep 10, 2003	3.85	3.85	3.82	3.85
1303	NYSE	GIL	Tue, Sep 9, 2003	3.82	3.84	3.80	3.84
1302	NYSE	GIL	Mon, Sep 8, 2003	3.81	3.84	3.80	3.84
1301	NYSE	GIL	Fri, Sep 5, 2003	3.81	3.83	3.80	3.82
1300	NYSE	GIL	Thu, Sep 4, 2003	3.81	3.81	3.79	3.79
1299	NYSE	GIL	Wed, Sep 3, 2003	3.75	3.79	3.75	3.78
1298	NYSE	GIL	Tue, Sep 2, 2003	3.73	3.77	3.73	3.76
1297	NYSE	GIL	Fri, Aug 29, 2003	3.73	3.73	3.73	3.73
1296	NYSE	GIL	Thu, Aug 28, 2003	3.73	3.75	3.73	3.73
1295	NYSE	GIL	Wed, Aug 27, 2003	3.73	3.73	3.71	3.72
1294	NYSE	GIL	Tue, Aug 26, 2003	3.73	3.75	3.73	3.74
1293	NYSE	GIL	Mon, Aug 25, 2003	3.73	3.75	3.72	3.74
1292	NYSE	GIL	Fri, Aug 22, 2003	3.71	3.72	3.68	3.72
1291	NYSE	GIL	Thu, Aug 21, 2003	3.72	3.73	3.72	3.72
1290	NYSE	GIL	Wed, Aug 20, 2003	3.74	3.74	3.71	3.73
1289	NYSE	GIL	Tue, Aug 19, 2003	3.75	3.76	3.73	3.76
1288	NYSE	GIL	Mon, Aug 18, 2003	3.76	3.78	3.76	3.77
1287	NYSE	GIL	Fri, Aug 15, 2003	3.77	3.78	3.77	3.78
1286	NYSE	GIL	Thu, Aug 14, 2003	3.79	3.79	3.76	3.77
1285	NYSE	GIL	Wed, Aug 13, 2003	3.80	3.80	3.80	3.80
1284	NYSE	GIL	Tue, Aug 12, 2003	3.80	3.81	3.78	3.81
1283	NYSE	GIL	Mon, Aug 11, 2003	3.78	3.82	3.78	3.80
1282	NYSE	GIL	Fri, Aug 8, 2003	3.81	3.82	3.77	3.78
1281	NYSE	GIL	Thu, Aug 7, 2003	3.66	3.79	3.58	3.77
1280	NYSE	GIL	Wed, Aug 6, 2003	3.66	3.69	3.63	3.65
1279	NYSE	GIL	Tue, Aug 5, 2003	3.58	3.63	3.58	3.63
1278	NYSE	GIL	Mon, Aug 4, 2003	3.56	3.57	3.53	3.57
1277	NYSE	GIL	Fri, Aug 1, 2003	3.59	3.59	3.55	3.58
1276	NYSE	GIL	Thu, Jul 31, 2003	3.61	3.63	3.60	3.63
1275	NYSE	GIL	Wed, Jul 30, 2003	3.63	3.65	3.60	3.64
1274	NYSE	GIL	Tue, Jul 29, 2003	3.62	3.64	3.59	3.64
1273	NYSE	GIL	Mon, Jul 28, 2003	3.66	3.67	3.58	3.61
1272	NYSE	GIL	Fri, Jul 25, 2003	3.61	3.66	3.61	3.66
1271	NYSE	GIL	Thu, Jul 24, 2003	3.54	3.60	3.54	3.58
1270	NYSE	GIL	Wed, Jul 23, 2003	3.48	3.55	3.48	3.54
1269	NYSE	GIL	Tue, Jul 22, 2003	3.45	3.47	3.43	3.47
1268	NYSE	GIL	Mon, Jul 21, 2003	3.40	3.45	3.40	3.45
1267	NYSE	GIL	Fri, Jul 18, 2003	3.44	3.44	3.40	3.40
1266	NYSE	GIL	Thu, Jul 17, 2003	3.49	3.49	3.45	3.47
1265	NYSE	GIL	Wed, Jul 16, 2003	3.45	3.50	3.45	3.50
1264	NYSE	GIL	Tue, Jul 15, 2003	3.47	3.47	3.43	3.44
1263	NYSE	GIL	Mon, Jul 14, 2003	3.48	3.51	3.47	3.49
1262	NYSE	GIL	Fri, Jul 11, 2003	3.52	3.52	3.46	3.46
1261	NYSE	GIL	Thu, Jul 10, 2003	3.50	3.53	3.50	3.52
1260	NYSE	GIL	Wed, Jul 9, 2003	3.48	3.53	3.47	3.53
1259	NYSE	GIL	Tue, Jul 8, 2003	3.47	3.51	3.47	3.51
1258	NYSE	GIL	Mon, Jul 7, 2003	3.39	3.48	3.38	3.47
1257	NYSE	GIL	Thu, Jul 3, 2003	3.37	3.39	3.37	3.39
1256	NYSE	GIL	Wed, Jul 2, 2003	3.34	3.37	3.34	3.36
1255	NYSE	GIL	Tue, Jul 1, 2003	3.28	3.32	3.28	3.32
1254	NYSE	GIL	Mon, Jun 30, 2003	3.32	3.32	3.29	3.29
1253	NYSE	GIL	Fri, Jun 27, 2003	3.25	3.32	3.24	3.32
1252	NYSE	GIL	Thu, Jun 26, 2003	3.26	3.27	3.25	3.26
1251	NYSE	GIL	Wed, Jun 25, 2003	3.23	3.29	3.23	3.26
1250	NYSE	GIL	Tue, Jun 24, 2003	3.26	3.28	3.14	3.20
1249	NYSE	GIL	Mon, Jun 23, 2003	3.32	3.32	3.24	3.27
1248	NYSE	GIL	Fri, Jun 20, 2003	3.34	3.34	3.29	3.32
1247	NYSE	GIL	Thu, Jun 19, 2003	3.31	3.38	3.28	3.36
1246	NYSE	GIL	Wed, Jun 18, 2003	3.38	3.41	3.34	3.34
1245	NYSE	GIL	Tue, Jun 17, 2003	3.37	3.41	3.34	3.39
1244	NYSE	GIL	Mon, Jun 16, 2003	3.30	3.37	3.29	3.37
1243	NYSE	GIL	Fri, Jun 13, 2003	3.34	3.36	3.31	3.32
1242	NYSE	GIL	Thu, Jun 12, 2003	3.33	3.36	3.33	3.34
1241	NYSE	GIL	Wed, Jun 11, 2003	3.48	3.48	3.35	3.36
1240	NYSE	GIL	Tue, Jun 10, 2003	3.52	3.52	3.46	3.47
1239	NYSE	GIL	Mon, Jun 9, 2003	3.56	3.57	3.50	3.52
1238	NYSE	GIL	Fri, Jun 6, 2003	3.58	3.61	3.56	3.57
1237	NYSE	GIL	Thu, Jun 5, 2003	3.47	3.57	3.47	3.56
1236	NYSE	GIL	Wed, Jun 4, 2003	3.42	3.45	3.41	3.45
1235	NYSE	GIL	Tue, Jun 3, 2003	3.30	3.42	3.30	3.41
1234	NYSE	GIL	Mon, Jun 2, 2003	3.34	3.35	3.29	3.33
1233	NYSE	GIL	Fri, May 30, 2003	3.35	3.38	3.34	3.34
1232	NYSE	GIL	Thu, May 29, 2003	3.43	3.43	3.37	3.37
1231	NYSE	GIL	Wed, May 28, 2003	3.49	3.49	3.43	3.44
1230	NYSE	GIL	Tue, May 27, 2003	3.35	3.53	3.35	3.50
1229	NYSE	GIL	Fri, May 23, 2003	3.45	3.45	3.41	3.42
1228	NYSE	GIL	Thu, May 22, 2003	3.43	3.48	3.43	3.46
1227	NYSE	GIL	Wed, May 21, 2003	3.45	3.45	3.42	3.44
1226	NYSE	GIL	Tue, May 20, 2003	3.40	3.49	3.40	3.45
1225	NYSE	GIL	Mon, May 19, 2003	3.46	3.46	3.38	3.38
1224	NYSE	GIL	Fri, May 16, 2003	3.52	3.55	3.47	3.47
1223	NYSE	GIL	Thu, May 15, 2003	3.53	3.53	3.49	3.49
1222	NYSE	GIL	Wed, May 14, 2003	3.52	3.54	3.50	3.53
1221	NYSE	GIL	Tue, May 13, 2003	3.57	3.58	3.51	3.52
1220	NYSE	GIL	Mon, May 12, 2003	3.46	3.59	3.46	3.57
1219	NYSE	GIL	Fri, May 9, 2003	3.56	3.56	3.41	3.45
1218	NYSE	GIL	Thu, May 8, 2003	3.64	3.68	3.58	3.60
1217	NYSE	GIL	Wed, May 7, 2003	3.70	3.71	3.65	3.67
1216	NYSE	GIL	Tue, May 6, 2003	3.67	3.72	3.66	3.69
1215	NYSE	GIL	Mon, May 5, 2003	3.65	3.67	3.64	3.65
1214	NYSE	GIL	Fri, May 2, 2003	3.50	3.64	3.49	3.61
1213	NYSE	GIL	Thu, May 1, 2003	3.46	3.48	3.46	3.48
1212	NYSE	GIL	Wed, Apr 30, 2003	3.46	3.48	3.44	3.45
1211	NYSE	GIL	Tue, Apr 29, 2003	3.45	3.47	3.44	3.46
1210	NYSE	GIL	Mon, Apr 28, 2003	3.43	3.48	3.43	3.46
1209	NYSE	GIL	Fri, Apr 25, 2003	3.47	3.47	3.41	3.41
1208	NYSE	GIL	Thu, Apr 24, 2003	3.45	3.45	3.44	3.45
1207	NYSE	GIL	Wed, Apr 23, 2003	3.48	3.48	3.44	3.46
1206	NYSE	GIL	Tue, Apr 22, 2003	3.40	3.46	3.40	3.46
1205	NYSE	GIL	Mon, Apr 21, 2003	3.40	3.41	3.37	3.40
1204	NYSE	GIL	Thu, Apr 17, 2003	3.32	3.45	3.32	3.40
1203	NYSE	GIL	Wed, Apr 16, 2003	3.16	3.32	3.16	3.31
1202	NYSE	GIL	Tue, Apr 15, 2003	3.10	3.16	3.09	3.16
1201	NYSE	GIL	Mon, Apr 14, 2003	3.00	3.09	3.00	3.09
1200	NYSE	GIL	Fri, Apr 11, 2003	3.05	3.06	3.00	3.00
1199	NYSE	GIL	Thu, Apr 10, 2003	3.08	3.10	3.06	3.06
1198	NYSE	GIL	Wed, Apr 9, 2003	3.03	3.08	3.03	3.06
1197	NYSE	GIL	Tue, Apr 8, 2003	3.02	3.04	3.02	3.04
1196	NYSE	GIL	Mon, Apr 7, 2003	3.02	3.02	2.99	3.02
1195	NYSE	GIL	Fri, Apr 4, 2003	3.03	3.06	3.03	3.05
1194	NYSE	GIL	Thu, Apr 3, 2003	3.08	3.08	3.02	3.03
1193	NYSE	GIL	Wed, Apr 2, 2003	3.08	3.10	3.08	3.08
1192	NYSE	GIL	Tue, Apr 1, 2003	3.13	3.13	3.07	3.07
1191	NYSE	GIL	Mon, Mar 31, 2003	3.10	3.11	3.03	3.11
1190	NYSE	GIL	Fri, Mar 28, 2003	3.09	3.10	3.04	3.10
1189	NYSE	GIL	Thu, Mar 27, 2003	3.11	3.13	3.11	3.13
1188	NYSE	GIL	Wed, Mar 26, 2003	3.13	3.13	3.10	3.10
1187	NYSE	GIL	Tue, Mar 25, 2003	3.09	3.14	3.09	3.13
1186	NYSE	GIL	Mon, Mar 24, 2003	3.08	3.10	3.04	3.09
1185	NYSE	GIL	Fri, Mar 21, 2003	3.10	3.13	3.09	3.09
1184	NYSE	GIL	Thu, Mar 20, 2003	3.13	3.13	3.04	3.08
1183	NYSE	GIL	Wed, Mar 19, 2003	3.13	3.13	3.10	3.12
1182	NYSE	GIL	Tue, Mar 18, 2003	3.18	3.18	3.10	3.11
1181	NYSE	GIL	Mon, Mar 17, 2003	3.10	3.15	3.10	3.15
1180	NYSE	GIL	Fri, Mar 14, 2003	3.09	3.11	3.08	3.09
1179	NYSE	GIL	Thu, Mar 13, 2003	3.05	3.11	3.04	3.08
1178	NYSE	GIL	Wed, Mar 12, 2003	3.09	3.10	3.05	3.05
1177	NYSE	GIL	Tue, Mar 11, 2003	3.11	3.14	3.07	3.10
1176	NYSE	GIL	Mon, Mar 10, 2003	3.13	3.18	3.09	3.11
1175	NYSE	GIL	Fri, Mar 7, 2003	3.11	3.16	3.09	3.15
1174	NYSE	GIL	Thu, Mar 6, 2003	3.12	3.12	3.06	3.10
1173	NYSE	GIL	Wed, Mar 5, 2003	3.14	3.14	3.10	3.11
1172	NYSE	GIL	Tue, Mar 4, 2003	3.17	3.18	3.13	3.14
1171	NYSE	GIL	Mon, Mar 3, 2003	3.17	3.20	3.15	3.20
1170	NYSE	GIL	Fri, Feb 28, 2003	3.15	3.19	3.15	3.19
1169	NYSE	GIL	Thu, Feb 27, 2003	3.09	3.16	3.09	3.16
1168	NYSE	GIL	Wed, Feb 26, 2003	3.18	3.18	3.10	3.11
1167	NYSE	GIL	Tue, Feb 25, 2003	3.17	3.22	3.14	3.18
1166	NYSE	GIL	Mon, Feb 24, 2003	3.16	3.20	3.16	3.18
1165	NYSE	GIL	Fri, Feb 21, 2003	3.18	3.18	3.16	3.17
1164	NYSE	GIL	Thu, Feb 20, 2003	3.15	3.20	3.15	3.20
1163	NYSE	GIL	Wed, Feb 19, 2003	3.18	3.20	3.08	3.15
1162	NYSE	GIL	Tue, Feb 18, 2003	3.13	3.21	3.12	3.19
1161	NYSE	GIL	Fri, Feb 14, 2003	3.03	3.15	3.02	3.14
1160	NYSE	GIL	Thu, Feb 13, 2003	3.15	3.15	3.08	3.08
1159	NYSE	GIL	Wed, Feb 12, 2003	3.15	3.17	3.13	3.16
1158	NYSE	GIL	Tue, Feb 11, 2003	3.19	3.19	3.17	3.17
1157	NYSE	GIL	Mon, Feb 10, 2003	3.18	3.20	3.13	3.18
1156	NYSE	GIL	Fri, Feb 7, 2003	3.23	3.24	3.16	3.17
1155	NYSE	GIL	Thu, Feb 6, 2003	3.21	3.24	3.20	3.23
1154	NYSE	GIL	Wed, Feb 5, 2003	3.16	3.18	3.13	3.14
1153	NYSE	GIL	Tue, Feb 4, 2003	3.17	3.20	3.16	3.16
1152	NYSE	GIL	Mon, Feb 3, 2003	3.21	3.25	3.20	3.21
1151	NYSE	GIL	Fri, Jan 31, 2003	3.21	3.25	3.20	3.21
1150	NYSE	GIL	Thu, Jan 30, 2003	3.14	3.21	3.13	3.21
1149	NYSE	GIL	Wed, Jan 29, 2003	3.11	3.13	3.11	3.13
1148	NYSE	GIL	Tue, Jan 28, 2003	3.02	3.11	3.02	3.10
1147	NYSE	GIL	Mon, Jan 27, 2003	2.98	3.06	2.98	3.01
1146	NYSE	GIL	Fri, Jan 24, 2003	3.10	3.10	3.02	3.03
1145	NYSE	GIL	Thu, Jan 23, 2003	3.09	3.11	3.09	3.10
1144	NYSE	GIL	Wed, Jan 22, 2003	3.14	3.15	3.07	3.08
1143	NYSE	GIL	Tue, Jan 21, 2003	3.18	3.18	3.14	3.15
1142	NYSE	GIL	Fri, Jan 17, 2003	3.16	3.19	3.16	3.18
1141	NYSE	GIL	Thu, Jan 16, 2003	3.18	3.20	3.13	3.18
1140	NYSE	GIL	Wed, Jan 15, 2003	3.14	3.18	3.14	3.18
1139	NYSE	GIL	Tue, Jan 14, 2003	3.16	3.16	3.11	3.14
1138	NYSE	GIL	Mon, Jan 13, 2003	3.22	3.22	3.16	3.16
1137	NYSE	GIL	Fri, Jan 10, 2003	3.18	3.22	3.18	3.20
1136	NYSE	GIL	Thu, Jan 9, 2003	3.18	3.24	3.18	3.18
1135	NYSE	GIL	Wed, Jan 8, 2003	3.18	3.18	3.15	3.18
1134	NYSE	GIL	Tue, Jan 7, 2003	3.13	3.18	3.10	3.18
1133	NYSE	GIL	Mon, Jan 6, 2003	3.03	3.12	3.03	3.12
1132	NYSE	GIL	Fri, Jan 3, 2003	2.97	3.01	2.96	3.01
1131	NYSE	GIL	Thu, Jan 2, 2003	2.94	2.97	2.93	2.97
1130	NYSE	GIL	Tue, Dec 31, 2002	2.93	2.94	2.91	2.93
1129	NYSE	GIL	Mon, Dec 30, 2002	2.86	2.93	2.86	2.93
1128	NYSE	GIL	Fri, Dec 27, 2002	2.91	2.91	2.83	2.86
1127	NYSE	GIL	Thu, Dec 26, 2002	2.86	2.93	2.86	2.92
1126	NYSE	GIL	Tue, Dec 24, 2002	2.90	2.91	2.88	2.88
1125	NYSE	GIL	Mon, Dec 23, 2002	2.93	2.93	2.91	2.92
1124	NYSE	GIL	Fri, Dec 20, 2002	2.89	2.91	2.89	2.91
1123	NYSE	GIL	Thu, Dec 19, 2002	2.88	2.91	2.88	2.90
1122	NYSE	GIL	Wed, Dec 18, 2002	2.98	2.98	2.85	2.88
1121	NYSE	GIL	Tue, Dec 17, 2002	2.97	2.99	2.97	2.98
1120	NYSE	GIL	Mon, Dec 16, 2002	2.96	2.98	2.94	2.97
1119	NYSE	GIL	Fri, Dec 13, 2002	3.03	3.03	2.92	2.97
1118	NYSE	GIL	Thu, Dec 12, 2002	2.93	3.03	2.93	3.02
1117	NYSE	GIL	Wed, Dec 11, 2002	2.93	2.94	2.92	2.92
1116	NYSE	GIL	Tue, Dec 10, 2002	2.84	2.93	2.84	2.93
1115	NYSE	GIL	Mon, Dec 9, 2002	2.93	2.94	2.85	2.85
1114	NYSE	GIL	Fri, Dec 6, 2002	2.88	2.92	2.86	2.86
1113	NYSE	GIL	Thu, Dec 5, 2002	2.94	2.97	2.86	2.88
1112	NYSE	GIL	Wed, Dec 4, 2002	2.77	2.92	2.77	2.92
1111	NYSE	GIL	Tue, Dec 3, 2002	2.80	2.86	2.80	2.84
1110	NYSE	GIL	Mon, Dec 2, 2002	2.76	2.79	2.76	2.79
1109	NYSE	GIL	Fri, Nov 29, 2002	2.66	2.75	2.66	2.74
1108	NYSE	GIL	Wed, Nov 27, 2002	2.56	2.63	2.56	2.63
1107	NYSE	GIL	Tue, Nov 26, 2002	2.50	2.58	2.49	2.54
1106	NYSE	GIL	Mon, Nov 25, 2002	2.46	2.50	2.46	2.50
1105	NYSE	GIL	Fri, Nov 22, 2002	2.59	2.59	2.45	2.45
1104	NYSE	GIL	Thu, Nov 21, 2002	2.60	2.63	2.60	2.60
1103	NYSE	GIL	Wed, Nov 20, 2002	2.63	2.66	2.61	2.61
1102	NYSE	GIL	Tue, Nov 19, 2002	2.68	2.69	2.64	2.64
1101	NYSE	GIL	Mon, Nov 18, 2002	2.71	2.71	2.68	2.68
1100	NYSE	GIL	Fri, Nov 15, 2002	2.74	2.74	2.68	2.70
1099	NYSE	GIL	Thu, Nov 14, 2002	2.71	2.75	2.70	2.75
1098	NYSE	GIL	Wed, Nov 13, 2002	2.63	2.68	2.63	2.68
1097	NYSE	GIL	Tue, Nov 12, 2002	2.64	2.64	2.63	2.63
1096	NYSE	GIL	Mon, Nov 11, 2002	2.69	2.69	2.64	2.64
1095	NYSE	GIL	Fri, Nov 8, 2002	2.73	2.73	2.68	2.69
1094	NYSE	GIL	Thu, Nov 7, 2002	2.73	2.73	2.71	2.72
1093	NYSE	GIL	Wed, Nov 6, 2002	2.76	2.77	2.73	2.73
1092	NYSE	GIL	Tue, Nov 5, 2002	2.78	2.78	2.76	2.76
1091	NYSE	GIL	Mon, Nov 4, 2002	2.76	2.84	2.76	2.78
1090	NYSE	GIL	Fri, Nov 1, 2002	2.74	2.79	2.74	2.76
1089	NYSE	GIL	Thu, Oct 31, 2002	2.76	2.78	2.74	2.76
1088	NYSE	GIL	Wed, Oct 30, 2002	2.70	2.73	2.70	2.73
1087	NYSE	GIL	Tue, Oct 29, 2002	2.70	2.70	2.67	2.69
1086	NYSE	GIL	Mon, Oct 28, 2002	2.69	2.72	2.68	2.71
1085	NYSE	GIL	Fri, Oct 25, 2002	2.60	2.67	2.59	2.66
1084	NYSE	GIL	Thu, Oct 24, 2002	2.61	2.61	2.59	2.60
1083	NYSE	GIL	Wed, Oct 23, 2002	2.60	2.61	2.59	2.60
1082	NYSE	GIL	Tue, Oct 22, 2002	2.59	2.61	2.58	2.59
1081	NYSE	GIL	Mon, Oct 21, 2002	2.61	2.61	2.56	2.59
1080	NYSE	GIL	Fri, Oct 18, 2002	2.60	2.61	2.59	2.61
1079	NYSE	GIL	Thu, Oct 17, 2002	2.56	2.61	2.56	2.59
1078	NYSE	GIL	Wed, Oct 16, 2002	2.49	2.57	2.46	2.55
1077	NYSE	GIL	Tue, Oct 15, 2002	2.46	2.49	2.44	2.48
1076	NYSE	GIL	Mon, Oct 14, 2002	2.47	2.49	2.47	2.47
1075	NYSE	GIL	Fri, Oct 11, 2002	2.46	2.48	2.41	2.46
1074	NYSE	GIL	Thu, Oct 10, 2002	2.44	2.44	2.39	2.43
1073	NYSE	GIL	Wed, Oct 9, 2002	2.53	2.56	2.42	2.46
1072	NYSE	GIL	Tue, Oct 8, 2002	2.52	2.56	2.52	2.53
1071	NYSE	GIL	Mon, Oct 7, 2002	2.51	2.51	2.51	2.51
1070	NYSE	GIL	Fri, Oct 4, 2002	2.57	2.57	2.51	2.52
1069	NYSE	GIL	Thu, Oct 3, 2002	2.60	2.61	2.56	2.56
1068	NYSE	GIL	Wed, Oct 2, 2002	2.63	2.63	2.59	2.60
1067	NYSE	GIL	Tue, Oct 1, 2002	2.61	2.66	2.59	2.65
1066	NYSE	GIL	Mon, Sep 30, 2002	2.59	2.63	2.58	2.63
1065	NYSE	GIL	Fri, Sep 27, 2002	2.61	2.63	2.60	2.60
1064	NYSE	GIL	Thu, Sep 26, 2002	2.64	2.64	2.61	2.62
1063	NYSE	GIL	Wed, Sep 25, 2002	2.62	2.63	2.58	2.63
1062	NYSE	GIL	Tue, Sep 24, 2002	2.62	2.62	2.61	2.61
1061	NYSE	GIL	Mon, Sep 23, 2002	2.65	2.65	2.60	2.62
1060	NYSE	GIL	Fri, Sep 20, 2002	2.66	2.68	2.65	2.68
1059	NYSE	GIL	Thu, Sep 19, 2002	2.70	2.70	2.66	2.67
1058	NYSE	GIL	Wed, Sep 18, 2002	2.71	2.72	2.69	2.69
1057	NYSE	GIL	Tue, Sep 17, 2002	2.70	2.74	2.70	2.72
1056	NYSE	GIL	Mon, Sep 16, 2002	2.70	2.70	2.69	2.70
1055	NYSE	GIL	Fri, Sep 13, 2002	2.65	2.70	2.65	2.70
1054	NYSE	GIL	Thu, Sep 12, 2002	2.72	2.73	2.68	2.68
1053	NYSE	GIL	Wed, Sep 11, 2002	2.74	2.74	2.73	2.73
1052	NYSE	GIL	Tue, Sep 10, 2002	2.79	2.79	2.73	2.74
1051	NYSE	GIL	Mon, Sep 9, 2002	2.83	2.83	2.77	2.78
1050	NYSE	GIL	Fri, Sep 6, 2002	2.73	2.84	2.73	2.82
1049	NYSE	GIL	Thu, Sep 5, 2002	2.68	2.71	2.66	2.71
1048	NYSE	GIL	Wed, Sep 4, 2002	2.64	2.72	2.63	2.70
1047	NYSE	GIL	Tue, Sep 3, 2002	2.73	2.73	2.63	2.63
1046	NYSE	GIL	Fri, Aug 30, 2002	2.74	2.75	2.74	2.74
1045	NYSE	GIL	Thu, Aug 29, 2002	2.75	2.75	2.72	2.74
1044	NYSE	GIL	Wed, Aug 28, 2002	2.76	2.77	2.75	2.76
1043	NYSE	GIL	Tue, Aug 27, 2002	2.75	2.84	2.75	2.78
1042	NYSE	GIL	Mon, Aug 26, 2002	2.74	2.77	2.74	2.76
1041	NYSE	GIL	Fri, Aug 23, 2002	2.76	2.76	2.74	2.74
1040	NYSE	GIL	Thu, Aug 22, 2002	2.75	2.78	2.74	2.76
1039	NYSE	GIL	Wed, Aug 21, 2002	2.71	2.77	2.71	2.74
1038	NYSE	GIL	Tue, Aug 20, 2002	2.71	2.72	2.71	2.71
1037	NYSE	GIL	Mon, Aug 19, 2002	2.77	2.77	2.70	2.71
1036	NYSE	GIL	Fri, Aug 16, 2002	2.81	2.81	2.74	2.75
1035	NYSE	GIL	Thu, Aug 15, 2002	2.68	2.85	2.67	2.82
1034	NYSE	GIL	Wed, Aug 14, 2002	2.60	2.68	2.60	2.65
1033	NYSE	GIL	Tue, Aug 13, 2002	2.58	2.62	2.56	2.60
1032	NYSE	GIL	Mon, Aug 12, 2002	2.65	2.65	2.59	2.60
1031	NYSE	GIL	Fri, Aug 9, 2002	2.56	2.67	2.56	2.66
1030	NYSE	GIL	Thu, Aug 8, 2002	2.53	2.61	2.51	2.56
1029	NYSE	GIL	Wed, Aug 7, 2002	2.37	2.43	2.37	2.43
1028	NYSE	GIL	Tue, Aug 6, 2002	2.31	2.40	2.31	2.37
1027	NYSE	GIL	Mon, Aug 5, 2002	2.36	2.38	2.29	2.29
1026	NYSE	GIL	Fri, Aug 2, 2002	2.38	2.39	2.36	2.36
1025	NYSE	GIL	Thu, Aug 1, 2002	2.34	2.38	2.33	2.38
1024	NYSE	GIL	Wed, Jul 31, 2002	2.29	2.33	2.26	2.33
1023	NYSE	GIL	Tue, Jul 30, 2002	2.29	2.31	2.28	2.29
1022	NYSE	GIL	Mon, Jul 29, 2002	2.21	2.29	2.21	2.29
1021	NYSE	GIL	Fri, Jul 26, 2002	2.18	2.20	2.17	2.20
1020	NYSE	GIL	Thu, Jul 25, 2002	2.21	2.22	2.16	2.18
1019	NYSE	GIL	Wed, Jul 24, 2002	2.20	2.21	2.09	2.19
1018	NYSE	GIL	Tue, Jul 23, 2002	2.32	2.32	2.20	2.20
1017	NYSE	GIL	Mon, Jul 22, 2002	2.36	2.38	2.33	2.33
1016	NYSE	GIL	Fri, Jul 19, 2002	2.45	2.45	2.39	2.39
1015	NYSE	GIL	Thu, Jul 18, 2002	2.46	2.48	2.45	2.46
1014	NYSE	GIL	Wed, Jul 17, 2002	2.50	2.50	2.45	2.46
1013	NYSE	GIL	Tue, Jul 16, 2002	2.51	2.53	2.45	2.48
1012	NYSE	GIL	Mon, Jul 15, 2002	2.69	2.69	2.49	2.50
1011	NYSE	GIL	Fri, Jul 12, 2002	2.72	2.72	2.69	2.69
1010	NYSE	GIL	Thu, Jul 11, 2002	2.78	2.78	2.71	2.71
1009	NYSE	GIL	Wed, Jul 10, 2002	2.80	2.80	2.78	2.79
1008	NYSE	GIL	Tue, Jul 9, 2002	2.82	2.85	2.81	2.81
1007	NYSE	GIL	Mon, Jul 8, 2002	2.71	2.80	2.71	2.80
1006	NYSE	GIL	Fri, Jul 5, 2002	2.73	2.74	2.69	2.72
1005	NYSE	GIL	Wed, Jul 3, 2002	2.83	2.84	2.73	2.74
1004	NYSE	GIL	Tue, Jul 2, 2002	2.86	2.86	2.79	2.81
1003	NYSE	GIL	Mon, Jul 1, 2002	2.81	2.86	2.81	2.86
1002	NYSE	GIL	Fri, Jun 28, 2002	2.86	2.86	2.78	2.82
1001	NYSE	GIL	Thu, Jun 27, 2002	2.91	2.93	2.88	2.88
1000	NYSE	GIL	Wed, Jun 26, 2002	2.90	2.93	2.86	2.88
999	NYSE	GIL	Tue, Jun 25, 2002	2.89	2.96	2.89	2.93
998	NYSE	GIL	Mon, Jun 24, 2002	2.92	2.93	2.86	2.89
997	NYSE	GIL	Fri, Jun 21, 2002	2.91	2.94	2.90	2.93
996	NYSE	GIL	Thu, Jun 20, 2002	3.06	3.06	2.93	2.93
995	NYSE	GIL	Wed, Jun 19, 2002	2.98	3.02	2.98	3.01
994	NYSE	GIL	Tue, Jun 18, 2002	2.98	3.00	2.96	3.00
993	NYSE	GIL	Mon, Jun 17, 2002	2.97	3.00	2.94	2.98
992	NYSE	GIL	Fri, Jun 14, 2002	2.83	2.94	2.83	2.94
991	NYSE	GIL	Thu, Jun 13, 2002	2.78	2.78	2.74	2.76
990	NYSE	GIL	Wed, Jun 12, 2002	2.83	2.83	2.79	2.80
989	NYSE	GIL	Tue, Jun 11, 2002	2.87	2.87	2.81	2.83
988	NYSE	GIL	Mon, Jun 10, 2002	2.88	2.89	2.87	2.87
987	NYSE	GIL	Fri, Jun 7, 2002	2.91	2.94	2.84	2.88
986	NYSE	GIL	Thu, Jun 6, 2002	2.94	2.98	2.93	2.94
985	NYSE	GIL	Wed, Jun 5, 2002	2.85	2.96	2.85	2.95
984	NYSE	GIL	Tue, Jun 4, 2002	2.76	2.84	2.76	2.83
983	NYSE	GIL	Mon, Jun 3, 2002	2.84	2.84	2.80	2.82
982	NYSE	GIL	Fri, May 31, 2002	2.82	2.85	2.82	2.85
981	NYSE	GIL	Thu, May 30, 2002	2.77	2.81	2.76	2.80
980	NYSE	GIL	Wed, May 29, 2002	2.81	2.81	2.77	2.78
979	NYSE	GIL	Tue, May 28, 2002	2.74	2.80	2.74	2.80
978	NYSE	GIL	Fri, May 24, 2002	2.74	2.74	2.73	2.74
977	NYSE	GIL	Thu, May 23, 2002	2.72	2.74	2.71	2.74
976	NYSE	GIL	Wed, May 22, 2002	2.72	2.72	2.69	2.71
975	NYSE	GIL	Tue, May 21, 2002	2.72	2.73	2.69	2.73
974	NYSE	GIL	Mon, May 20, 2002	2.73	2.73	2.73	2.73
973	NYSE	GIL	Fri, May 17, 2002	2.70	2.70	2.69	2.70
972	NYSE	GIL	Thu, May 16, 2002	2.70	2.73	2.70	2.71
971	NYSE	GIL	Wed, May 15, 2002	2.71	2.73	2.71	2.71
970	NYSE	GIL	Tue, May 14, 2002	2.75	2.76	2.70	2.73
969	NYSE	GIL	Mon, May 13, 2002	2.53	2.76	2.53	2.73
968	NYSE	GIL	Fri, May 10, 2002	2.40	2.53	2.40	2.53
967	NYSE	GIL	Thu, May 9, 2002	2.41	2.41	2.37	2.38
966	NYSE	GIL	Wed, May 8, 2002	2.33	2.34	2.33	2.34
965	NYSE	GIL	Tue, May 7, 2002	2.35	2.40	2.31	2.33
964	NYSE	GIL	Mon, May 6, 2002	2.37	2.39	2.36	2.36
963	NYSE	GIL	Fri, May 3, 2002	2.37	2.38	2.35	2.37
962	NYSE	GIL	Thu, May 2, 2002	2.33	2.38	2.32	2.38
961	NYSE	GIL	Wed, May 1, 2002	2.32	2.32	2.29	2.30
960	NYSE	GIL	Tue, Apr 30, 2002	2.28	2.33	2.27	2.33
959	NYSE	GIL	Mon, Apr 29, 2002	2.30	2.30	2.28	2.28
958	NYSE	GIL	Fri, Apr 26, 2002	2.32	2.33	2.29	2.31
957	NYSE	GIL	Thu, Apr 25, 2002	2.33	2.33	2.30	2.32
956	NYSE	GIL	Wed, Apr 24, 2002	2.34	2.36	2.33	2.34
955	NYSE	GIL	Tue, Apr 23, 2002	2.36	2.36	2.33	2.34
954	NYSE	GIL	Mon, Apr 22, 2002	2.40	2.40	2.36	2.36
953	NYSE	GIL	Fri, Apr 19, 2002	2.40	2.41	2.40	2.41
952	NYSE	GIL	Thu, Apr 18, 2002	2.38	2.41	2.38	2.40
951	NYSE	GIL	Wed, Apr 17, 2002	2.32	2.37	2.30	2.36
950	NYSE	GIL	Tue, Apr 16, 2002	2.24	2.33	2.24	2.29
949	NYSE	GIL	Mon, Apr 15, 2002	2.18	2.24	2.17	2.24
948	NYSE	GIL	Fri, Apr 12, 2002	2.18	2.18	2.17	2.18
947	NYSE	GIL	Thu, Apr 11, 2002	2.21	2.21	2.18	2.18
946	NYSE	GIL	Wed, Apr 10, 2002	2.19	2.21	2.18	2.20
945	NYSE	GIL	Tue, Apr 9, 2002	2.14	2.19	2.14	2.19
944	NYSE	GIL	Mon, Apr 8, 2002	2.14	2.16	2.14	2.16
943	NYSE	GIL	Fri, Apr 5, 2002	2.15	2.15	2.14	2.14
942	NYSE	GIL	Thu, Apr 4, 2002	2.16	2.17	2.15	2.16
941	NYSE	GIL	Wed, Apr 3, 2002	2.17	2.17	2.15	2.15
940	NYSE	GIL	Tue, Apr 2, 2002	2.12	2.16	2.12	2.16
939	NYSE	GIL	Mon, Apr 1, 2002	2.15	2.16	2.13	2.13
938	NYSE	GIL	Thu, Mar 28, 2002	2.15	2.17	2.15	2.17
937	NYSE	GIL	Wed, Mar 27, 2002	2.16	2.16	2.15	2.16
936	NYSE	GIL	Tue, Mar 26, 2002	2.15	2.15	2.14	2.14
935	NYSE	GIL	Mon, Mar 25, 2002	2.13	2.14	2.13	2.14
934	NYSE	GIL	Fri, Mar 22, 2002	2.14	2.14	2.12	2.13
933	NYSE	GIL	Thu, Mar 21, 2002	2.04	2.14	2.04	2.14
932	NYSE	GIL	Wed, Mar 20, 2002	2.04	2.06	2.04	2.06
931	NYSE	GIL	Tue, Mar 19, 2002	2.02	2.04	2.02	2.04
930	NYSE	GIL	Mon, Mar 18, 2002	2.01	2.02	2.01	2.01
929	NYSE	GIL	Fri, Mar 15, 2002	2.02	2.02	2.00	2.00
928	NYSE	GIL	Thu, Mar 14, 2002	2.05	2.06	2.03	2.03
927	NYSE	GIL	Wed, Mar 13, 2002	2.08	2.09	2.03	2.04
926	NYSE	GIL	Tue, Mar 12, 2002	2.14	2.14	2.08	2.08
925	NYSE	GIL	Mon, Mar 11, 2002	2.13	2.14	2.13	2.13
924	NYSE	GIL	Fri, Mar 8, 2002	2.16	2.16	2.12	2.13
923	NYSE	GIL	Thu, Mar 7, 2002	2.16	2.18	2.15	2.16
922	NYSE	GIL	Wed, Mar 6, 2002	2.14	2.17	2.14	2.16
921	NYSE	GIL	Tue, Mar 5, 2002	2.12	2.14	2.12	2.13
920	NYSE	GIL	Mon, Mar 4, 2002	2.11	2.14	2.11	2.13
919	NYSE	GIL	Fri, Mar 1, 2002	2.10	2.12	2.09	2.11
918	NYSE	GIL	Thu, Feb 28, 2002	2.08	2.11	2.08	2.09
917	NYSE	GIL	Wed, Feb 27, 2002	2.02	2.04	2.02	2.04
916	NYSE	GIL	Tue, Feb 26, 2002	2.04	2.04	2.02	2.02
915	NYSE	GIL	Mon, Feb 25, 2002	2.03	2.04	2.02	2.04
914	NYSE	GIL	Fri, Feb 22, 2002	2.09	2.09	2.05	2.05
913	NYSE	GIL	Thu, Feb 21, 2002	2.11	2.11	2.09	2.10
912	NYSE	GIL	Wed, Feb 20, 2002	2.11	2.12	2.08	2.12
911	NYSE	GIL	Tue, Feb 19, 2002	2.11	2.12	2.11	2.11
910	NYSE	GIL	Fri, Feb 15, 2002	2.13	2.14	2.10	2.12
909	NYSE	GIL	Thu, Feb 14, 2002	2.10	2.13	2.10	2.11
908	NYSE	GIL	Wed, Feb 13, 2002	2.05	2.12	2.05	2.11
907	NYSE	GIL	Tue, Feb 12, 2002	2.04	2.06	2.01	2.06
906	NYSE	GIL	Mon, Feb 11, 2002	2.01	2.06	2.01	2.04
905	NYSE	GIL	Fri, Feb 8, 2002	1.95	2.04	1.94	2.01
904	NYSE	GIL	Thu, Feb 7, 2002	1.78	1.95	1.78	1.89
903	NYSE	GIL	Wed, Feb 6, 2002	1.78	1.78	1.74	1.75
902	NYSE	GIL	Tue, Feb 5, 2002	1.80	1.80	1.76	1.78
901	NYSE	GIL	Mon, Feb 4, 2002	1.93	1.93	1.79	1.81
900	NYSE	GIL	Fri, Feb 1, 2002	1.94	1.95	1.93	1.93
899	NYSE	GIL	Thu, Jan 31, 2002	1.95	2.01	1.93	1.94
898	NYSE	GIL	Wed, Jan 30, 2002	1.95	2.09	1.93	1.96
897	NYSE	GIL	Tue, Jan 29, 2002	1.97	2.12	1.97	2.01
896	NYSE	GIL	Mon, Jan 28, 2002	2.00	2.00	1.97	1.97
895	NYSE	GIL	Fri, Jan 25, 2002	1.95	2.00	1.92	2.00
894	NYSE	GIL	Thu, Jan 24, 2002	1.96	2.00	1.96	1.96
893	NYSE	GIL	Wed, Jan 23, 2002	1.94	1.98	1.91	1.98
892	NYSE	GIL	Tue, Jan 22, 2002	2.00	2.07	1.94	1.94
891	NYSE	GIL	Fri, Jan 18, 2002	1.98	2.01	1.98	2.00
890	NYSE	GIL	Thu, Jan 17, 2002	1.95	2.00	1.95	1.98
889	NYSE	GIL	Wed, Jan 16, 2002	1.89	1.97	1.88	1.96
888	NYSE	GIL	Tue, Jan 15, 2002	1.82	1.91	1.82	1.89
887	NYSE	GIL	Mon, Jan 14, 2002	1.77	1.83	1.77	1.83
886	NYSE	GIL	Fri, Jan 11, 2002	1.79	1.81	1.78	1.78
885	NYSE	GIL	Thu, Jan 10, 2002	1.85	1.86	1.80	1.80
884	NYSE	GIL	Wed, Jan 9, 2002	1.85	1.88	1.85	1.86
883	NYSE	GIL	Tue, Jan 8, 2002	1.81	1.87	1.81	1.85
882	NYSE	GIL	Mon, Jan 7, 2002	1.85	1.88	1.82	1.82
881	NYSE	GIL	Fri, Jan 4, 2002	1.77	1.85	1.77	1.85
880	NYSE	GIL	Thu, Jan 3, 2002	1.77	1.79	1.77	1.77
879	NYSE	GIL	Wed, Jan 2, 2002	1.79	1.79	1.78	1.78
878	NYSE	GIL	Mon, Dec 31, 2001	1.73	1.81	1.73	1.79
877	NYSE	GIL	Fri, Dec 28, 2001	1.71	1.73	1.71	1.73
876	NYSE	GIL	Thu, Dec 27, 2001	1.71	1.71	1.69	1.71
875	NYSE	GIL	Wed, Dec 26, 2001	1.64	1.71	1.64	1.71
874	NYSE	GIL	Mon, Dec 24, 2001	1.66	1.66	1.64	1.65
873	NYSE	GIL	Fri, Dec 21, 2001	1.68	1.68	1.66	1.67
872	NYSE	GIL	Thu, Dec 20, 2001	1.67	1.69	1.66	1.69
871	NYSE	GIL	Wed, Dec 19, 2001	1.66	1.68	1.65	1.68
870	NYSE	GIL	Tue, Dec 18, 2001	1.61	1.67	1.61	1.67
869	NYSE	GIL	Mon, Dec 17, 2001	1.58	1.61	1.58	1.60
868	NYSE	GIL	Fri, Dec 14, 2001	1.54	1.58	1.54	1.58
867	NYSE	GIL	Thu, Dec 13, 2001	1.54	1.58	1.52	1.54
866	NYSE	GIL	Wed, Dec 12, 2001	1.50	1.53	1.49	1.53
865	NYSE	GIL	Tue, Dec 11, 2001	1.50	1.50	1.46	1.49
864	NYSE	GIL	Mon, Dec 10, 2001	1.58	1.58	1.50	1.50
863	NYSE	GIL	Fri, Dec 7, 2001	1.67	1.67	1.49	1.58
862	NYSE	GIL	Thu, Dec 6, 2001	1.70	1.79	1.66	1.79
861	NYSE	GIL	Wed, Dec 5, 2001	1.66	1.72	1.66	1.71
860	NYSE	GIL	Tue, Dec 4, 2001	1.73	1.73	1.65	1.66
859	NYSE	GIL	Mon, Dec 3, 2001	1.83	1.83	1.68	1.72
858	NYSE	GIL	Fri, Nov 30, 2001	1.75	1.78	1.75	1.75
857	NYSE	GIL	Thu, Nov 29, 2001	1.76	1.77	1.75	1.77
856	NYSE	GIL	Wed, Nov 28, 2001	1.76	1.78	1.75	1.75
855	NYSE	GIL	Tue, Nov 27, 2001	1.75	1.78	1.75	1.76
854	NYSE	GIL	Mon, Nov 26, 2001	1.73	1.78	1.73	1.75
853	NYSE	GIL	Fri, Nov 23, 2001	1.72	1.76	1.72	1.72
852	NYSE	GIL	Wed, Nov 21, 2001	1.67	1.73	1.67	1.71
851	NYSE	GIL	Tue, Nov 20, 2001	1.65	1.68	1.65	1.67
850	NYSE	GIL	Mon, Nov 19, 2001	1.57	1.66	1.57	1.64
849	NYSE	GIL	Fri, Nov 16, 2001	1.48	1.57	1.46	1.57
848	NYSE	GIL	Thu, Nov 15, 2001	1.45	1.47	1.45	1.47
847	NYSE	GIL	Wed, Nov 14, 2001	1.46	1.47	1.45	1.46
846	NYSE	GIL	Tue, Nov 13, 2001	1.45	1.46	1.43	1.44
845	NYSE	GIL	Mon, Nov 12, 2001	1.48	1.48	1.44	1.45
844	NYSE	GIL	Fri, Nov 9, 2001	1.42	1.48	1.41	1.48
843	NYSE	GIL	Thu, Nov 8, 2001	1.39	1.41	1.39	1.41
842	NYSE	GIL	Wed, Nov 7, 2001	1.35	1.38	1.34	1.37
841	NYSE	GIL	Tue, Nov 6, 2001	1.43	1.46	1.40	1.40
840	NYSE	GIL	Mon, Nov 5, 2001	1.35	1.42	1.35	1.41
839	NYSE	GIL	Fri, Nov 2, 2001	1.39	1.42	1.39	1.40
838	NYSE	GIL	Thu, Nov 1, 2001	1.45	1.45	1.39	1.39
837	NYSE	GIL	Wed, Oct 31, 2001	1.43	1.43	1.34	1.43
836	NYSE	GIL	Tue, Oct 30, 2001	1.43	1.43	1.37	1.39
835	NYSE	GIL	Mon, Oct 29, 2001	1.47	1.47	1.44	1.44
834	NYSE	GIL	Fri, Oct 26, 2001	1.47	1.48	1.46	1.47
833	NYSE	GIL	Thu, Oct 25, 2001	1.46	1.46	1.45	1.46
832	NYSE	GIL	Wed, Oct 24, 2001	1.46	1.47	1.45	1.46
831	NYSE	GIL	Tue, Oct 23, 2001	1.44	1.47	1.44	1.46
830	NYSE	GIL	Mon, Oct 22, 2001	1.47	1.49	1.46	1.46
829	NYSE	GIL	Fri, Oct 19, 2001	1.45	1.46	1.45	1.46
828	NYSE	GIL	Thu, Oct 18, 2001	1.46	1.46	1.45	1.45
827	NYSE	GIL	Wed, Oct 17, 2001	1.48	1.48	1.47	1.47
826	NYSE	GIL	Tue, Oct 16, 2001	1.48	1.48	1.47	1.48
825	NYSE	GIL	Mon, Oct 15, 2001	1.47	1.53	1.47	1.48
824	NYSE	GIL	Fri, Oct 12, 2001	1.39	1.49	1.39	1.46
823	NYSE	GIL	Thu, Oct 11, 2001	1.33	1.42	1.33	1.42
822	NYSE	GIL	Wed, Oct 10, 2001	1.35	1.35	1.32	1.33
821	NYSE	GIL	Tue, Oct 9, 2001	1.38	1.38	1.36	1.37
820	NYSE	GIL	Mon, Oct 8, 2001	1.38	1.38	1.35	1.37
819	NYSE	GIL	Fri, Oct 5, 2001	1.41	1.47	1.40	1.40
818	NYSE	GIL	Thu, Oct 4, 2001	1.42	1.43	1.41	1.43
817	NYSE	GIL	Wed, Oct 3, 2001	1.42	1.44	1.38	1.44
816	NYSE	GIL	Tue, Oct 2, 2001	1.44	1.45	1.40	1.44
815	NYSE	GIL	Mon, Oct 1, 2001	1.50	1.50	1.43	1.47
814	NYSE	GIL	Fri, Sep 28, 2001	1.52	1.52	1.50	1.51
813	NYSE	GIL	Thu, Sep 27, 2001	1.52	1.53	1.51	1.51
812	NYSE	GIL	Wed, Sep 26, 2001	1.51	1.54	1.50	1.53
811	NYSE	GIL	Tue, Sep 25, 2001	1.53	1.53	1.52	1.52
810	NYSE	GIL	Mon, Sep 24, 2001	1.56	1.58	1.52	1.55
809	NYSE	GIL	Fri, Sep 21, 2001	1.54	1.58	1.44	1.58
808	NYSE	GIL	Thu, Sep 20, 2001	1.47	1.54	1.45	1.52
807	NYSE	GIL	Wed, Sep 19, 2001	1.48	1.62	1.48	1.51
806	NYSE	GIL	Tue, Sep 18, 2001	1.56	1.56	1.50	1.54
805	NYSE	GIL	Mon, Sep 17, 2001	1.50	1.65	1.50	1.63
804	NYSE	GIL	Mon, Sep 10, 2001	1.78	1.78	1.76	1.78
803	NYSE	GIL	Fri, Sep 7, 2001	1.82	1.82	1.77	1.79
802	NYSE	GIL	Thu, Sep 6, 2001	1.76	1.79	1.76	1.79
801	NYSE	GIL	Wed, Sep 5, 2001	1.74	1.78	1.74	1.78
800	NYSE	GIL	Tue, Sep 4, 2001	1.75	1.76	1.75	1.76
799	NYSE	GIL	Fri, Aug 31, 2001	1.71	1.76	1.70	1.75
798	NYSE	GIL	Thu, Aug 30, 2001	1.69	1.71	1.69	1.71
797	NYSE	GIL	Wed, Aug 29, 2001	1.66	1.78	1.65	1.75
796	NYSE	GIL	Tue, Aug 28, 2001	1.65	1.70	1.65	1.70
795	NYSE	GIL	Mon, Aug 27, 2001	1.62	1.67	1.59	1.65
794	NYSE	GIL	Fri, Aug 24, 2001	1.64	1.64	1.62	1.62
793	NYSE	GIL	Thu, Aug 23, 2001	1.64	1.66	1.62	1.65
792	NYSE	GIL	Wed, Aug 22, 2001	1.64	1.69	1.64	1.66
791	NYSE	GIL	Tue, Aug 21, 2001	1.63	1.66	1.63	1.63
790	NYSE	GIL	Mon, Aug 20, 2001	1.73	1.73	1.64	1.64
789	NYSE	GIL	Fri, Aug 17, 2001	1.73	1.73	1.70	1.73
788	NYSE	GIL	Thu, Aug 16, 2001	1.71	1.75	1.71	1.73
787	NYSE	GIL	Wed, Aug 15, 2001	1.75	1.75	1.72	1.73
786	NYSE	GIL	Tue, Aug 14, 2001	1.70	1.74	1.70	1.74
785	NYSE	GIL	Mon, Aug 13, 2001	1.66	1.69	1.63	1.69
784	NYSE	GIL	Fri, Aug 10, 2001	1.63	1.67	1.63	1.66
783	NYSE	GIL	Thu, Aug 9, 2001	1.60	1.66	1.59	1.63
782	NYSE	GIL	Wed, Aug 8, 2001	1.63	1.63	1.59	1.60
781	NYSE	GIL	Tue, Aug 7, 2001	1.58	1.62	1.58	1.59
780	NYSE	GIL	Mon, Aug 6, 2001	1.54	1.61	1.54	1.59
779	NYSE	GIL	Fri, Aug 3, 2001	1.52	1.55	1.51	1.55
778	NYSE	GIL	Thu, Aug 2, 2001	1.46	1.50	1.45	1.50
777	NYSE	GIL	Wed, Aug 1, 2001	1.50	1.50	1.44	1.45
776	NYSE	GIL	Tue, Jul 31, 2001	1.49	1.52	1.46	1.46
775	NYSE	GIL	Mon, Jul 30, 2001	1.46	1.57	1.46	1.46
774	NYSE	GIL	Fri, Jul 27, 2001	1.48	1.48	1.42	1.48
773	NYSE	GIL	Thu, Jul 26, 2001	1.33	1.51	1.32	1.49
772	NYSE	GIL	Wed, Jul 25, 2001	1.36	1.36	1.34	1.35
771	NYSE	GIL	Tue, Jul 24, 2001	1.43	1.43	1.38	1.40
770	NYSE	GIL	Mon, Jul 23, 2001	1.49	1.51	1.41	1.43
769	NYSE	GIL	Fri, Jul 20, 2001	1.52	1.52	1.46	1.49
768	NYSE	GIL	Thu, Jul 19, 2001	1.49	1.53	1.49	1.52
767	NYSE	GIL	Wed, Jul 18, 2001	1.52	1.52	1.48	1.50
766	NYSE	GIL	Tue, Jul 17, 2001	1.55	1.55	1.48	1.51
765	NYSE	GIL	Mon, Jul 16, 2001	1.52	1.54	1.51	1.52
764	NYSE	GIL	Fri, Jul 13, 2001	1.49	1.51	1.46	1.51
763	NYSE	GIL	Thu, Jul 12, 2001	1.56	1.58	1.47	1.49
762	NYSE	GIL	Wed, Jul 11, 2001	1.65	1.66	1.49	1.56
761	NYSE	GIL	Tue, Jul 10, 2001	1.70	1.73	1.65	1.65
760	NYSE	GIL	Mon, Jul 9, 2001	1.75	1.76	1.74	1.75
759	NYSE	GIL	Fri, Jul 6, 2001	1.78	1.78	1.73	1.76
758	NYSE	GIL	Thu, Jul 5, 2001	1.72	1.78	1.72	1.78
757	NYSE	GIL	Tue, Jul 3, 2001	1.74	1.74	1.65	1.70
756	NYSE	GIL	Mon, Jul 2, 2001	1.76	1.76	1.70	1.73
755	NYSE	GIL	Fri, Jun 29, 2001	1.70	1.77	1.70	1.74
754	NYSE	GIL	Thu, Jun 28, 2001	1.74	1.78	1.73	1.75
753	NYSE	GIL	Wed, Jun 27, 2001	1.81	1.81	1.75	1.75
752	NYSE	GIL	Tue, Jun 26, 2001	1.79	1.81	1.79	1.81
751	NYSE	GIL	Mon, Jun 25, 2001	1.77	1.88	1.77	1.81
750	NYSE	GIL	Fri, Jun 22, 2001	1.91	1.91	1.83	1.84
749	NYSE	GIL	Thu, Jun 21, 2001	1.88	1.91	1.88	1.91
748	NYSE	GIL	Wed, Jun 20, 2001	1.84	1.88	1.83	1.86
747	NYSE	GIL	Tue, Jun 19, 2001	1.83	1.84	1.80	1.84
746	NYSE	GIL	Mon, Jun 18, 2001	1.81	1.83	1.81	1.81
745	NYSE	GIL	Fri, Jun 15, 2001	1.85	1.85	1.75	1.80
744	NYSE	GIL	Thu, Jun 14, 2001	1.87	1.87	1.83	1.83
743	NYSE	GIL	Wed, Jun 13, 2001	1.88	1.91	1.87	1.87
742	NYSE	GIL	Tue, Jun 12, 2001	1.91	1.91	1.90	1.90
741	NYSE	GIL	Mon, Jun 11, 2001	1.94	1.94	1.88	1.93
740	NYSE	GIL	Fri, Jun 8, 2001	1.90	1.96	1.90	1.94
739	NYSE	GIL	Thu, Jun 7, 2001	1.96	1.96	1.91	1.91
738	NYSE	GIL	Wed, Jun 6, 2001	1.96	1.97	1.92	1.96
737	NYSE	GIL	Tue, Jun 5, 2001	2.00	2.04	1.94	1.96
736	NYSE	GIL	Mon, Jun 4, 2001	2.04	2.08	1.98	2.04
735	NYSE	GIL	Fri, Jun 1, 2001	1.81	2.12	1.81	2.12
734	NYSE	GIL	Thu, May 31, 2001	2.05	2.08	1.85	1.87
733	NYSE	GIL	Wed, May 30, 2001	2.20	2.20	1.99	2.02
732	NYSE	GIL	Tue, May 29, 2001	2.26	2.26	2.23	2.24
731	NYSE	GIL	Fri, May 25, 2001	2.28	2.28	2.19	2.26
730	NYSE	GIL	Thu, May 24, 2001	2.15	2.25	2.15	2.25
729	NYSE	GIL	Wed, May 23, 2001	2.16	2.20	2.14	2.19
728	NYSE	GIL	Tue, May 22, 2001	2.12	2.17	2.11	2.16
727	NYSE	GIL	Mon, May 21, 2001	2.14	2.18	2.13	2.13
726	NYSE	GIL	Fri, May 18, 2001	2.13	2.17	2.12	2.15
725	NYSE	GIL	Thu, May 17, 2001	2.13	2.14	2.10	2.13
724	NYSE	GIL	Wed, May 16, 2001	2.07	2.19	2.04	2.13
723	NYSE	GIL	Tue, May 15, 2001	2.05	2.09	2.05	2.06
722	NYSE	GIL	Mon, May 14, 2001	2.04	2.11	2.04	2.05
721	NYSE	GIL	Fri, May 11, 2001	1.98	2.05	1.98	2.04
720	NYSE	GIL	Thu, May 10, 2001	1.79	1.98	1.79	1.98
719	NYSE	GIL	Wed, May 9, 2001	1.78	1.79	1.76	1.78
718	NYSE	GIL	Tue, May 8, 2001	1.74	1.78	1.74	1.78
717	NYSE	GIL	Mon, May 7, 2001	1.76	1.76	1.74	1.75
716	NYSE	GIL	Fri, May 4, 2001	1.78	1.78	1.75	1.75
715	NYSE	GIL	Thu, May 3, 2001	1.74	1.78	1.74	1.77
714	NYSE	GIL	Wed, May 2, 2001	1.77	1.84	1.75	1.78
713	NYSE	GIL	Tue, May 1, 2001	2.09	2.15	1.73	1.76
712	NYSE	GIL	Mon, Apr 30, 2001	2.12	2.15	2.08	2.08
711	NYSE	GIL	Fri, Apr 27, 2001	2.13	2.13	2.09	2.09
710	NYSE	GIL	Thu, Apr 26, 2001	2.02	2.08	2.02	2.06
709	NYSE	GIL	Wed, Apr 25, 2001	1.99	2.06	1.99	2.02
708	NYSE	GIL	Tue, Apr 24, 2001	1.96	2.01	1.94	1.99
707	NYSE	GIL	Mon, Apr 23, 2001	1.96	1.96	1.92	1.96
706	NYSE	GIL	Fri, Apr 20, 2001	1.89	1.97	1.89	1.94
705	NYSE	GIL	Thu, Apr 19, 2001	1.96	1.96	1.86	1.93
704	NYSE	GIL	Wed, Apr 18, 2001	1.94	1.94	1.92	1.92
703	NYSE	GIL	Tue, Apr 17, 2001	1.93	1.93	1.91	1.92
702	NYSE	GIL	Mon, Apr 16, 2001	1.94	1.96	1.91	1.91
701	NYSE	GIL	Thu, Apr 12, 2001	1.91	1.95	1.91	1.91
700	NYSE	GIL	Wed, Apr 11, 2001	1.97	2.00	1.88	1.91
699	NYSE	GIL	Tue, Apr 10, 2001	1.83	2.00	1.83	1.96
698	NYSE	GIL	Mon, Apr 9, 2001	1.80	1.81	1.68	1.81
697	NYSE	GIL	Fri, Apr 6, 2001	1.89	1.89	1.69	1.83
696	NYSE	GIL	Thu, Apr 5, 2001	2.01	2.03	1.94	1.95
695	NYSE	GIL	Wed, Apr 4, 2001	2.15	2.16	1.97	2.00
694	NYSE	GIL	Tue, Apr 3, 2001	2.17	2.21	2.17	2.18
693	NYSE	GIL	Mon, Apr 2, 2001	2.25	2.25	2.16	2.25
692	NYSE	GIL	Fri, Mar 30, 2001	2.32	2.32	2.26	2.27
691	NYSE	GIL	Thu, Mar 29, 2001	2.33	2.33	2.26	2.33
690	NYSE	GIL	Wed, Mar 28, 2001	2.38	2.38	2.34	2.36
689	NYSE	GIL	Tue, Mar 27, 2001	2.38	2.38	2.32	2.38
688	NYSE	GIL	Mon, Mar 26, 2001	2.34	2.40	2.34	2.38
687	NYSE	GIL	Fri, Mar 23, 2001	2.31	2.36	2.30	2.31
686	NYSE	GIL	Thu, Mar 22, 2001	2.41	2.41	2.29	2.29
685	NYSE	GIL	Wed, Mar 21, 2001	2.41	2.42	2.40	2.41
684	NYSE	GIL	Tue, Mar 20, 2001	2.31	2.41	2.29	2.41
683	NYSE	GIL	Mon, Mar 19, 2001	2.25	2.32	2.25	2.31
682	NYSE	GIL	Fri, Mar 16, 2001	2.46	2.49	2.42	2.42
681	NYSE	GIL	Thu, Mar 15, 2001	2.46	2.50	2.43	2.47
680	NYSE	GIL	Wed, Mar 14, 2001	2.50	2.50	2.46	2.47
679	NYSE	GIL	Tue, Mar 13, 2001	2.44	2.56	2.44	2.55
678	NYSE	GIL	Mon, Mar 12, 2001	2.73	2.73	2.58	2.59
677	NYSE	GIL	Fri, Mar 9, 2001	2.81	2.81	2.74	2.75
676	NYSE	GIL	Thu, Mar 8, 2001	2.84	2.84	2.79	2.80
675	NYSE	GIL	Wed, Mar 7, 2001	2.83	2.87	2.83	2.85
674	NYSE	GIL	Tue, Mar 6, 2001	2.82	2.86	2.79	2.84
673	NYSE	GIL	Mon, Mar 5, 2001	2.76	2.90	2.76	2.82
672	NYSE	GIL	Fri, Mar 2, 2001	2.78	2.83	2.76	2.79
671	NYSE	GIL	Thu, Mar 1, 2001	2.75	2.83	2.75	2.81
670	NYSE	GIL	Wed, Feb 28, 2001	2.83	2.85	2.75	2.75
669	NYSE	GIL	Tue, Feb 27, 2001	2.84	2.87	2.81	2.84
668	NYSE	GIL	Mon, Feb 26, 2001	2.80	2.88	2.80	2.84
667	NYSE	GIL	Fri, Feb 23, 2001	2.63	2.79	2.63	2.77
666	NYSE	GIL	Thu, Feb 22, 2001	2.56	2.61	2.56	2.59
665	NYSE	GIL	Wed, Feb 21, 2001	2.53	2.61	2.52	2.60
664	NYSE	GIL	Tue, Feb 20, 2001	2.67	2.69	2.57	2.58
663	NYSE	GIL	Fri, Feb 16, 2001	2.64	2.67	2.59	2.66
662	NYSE	GIL	Thu, Feb 15, 2001	2.64	2.66	2.61	2.66
661	NYSE	GIL	Wed, Feb 14, 2001	2.61	2.61	2.51	2.61
660	NYSE	GIL	Tue, Feb 13, 2001	2.51	2.59	2.51	2.58
659	NYSE	GIL	Mon, Feb 12, 2001	2.77	2.82	2.39	2.56
658	NYSE	GIL	Fri, Feb 9, 2001	2.88	2.89	2.73	2.75
657	NYSE	GIL	Thu, Feb 8, 2001	2.95	3.00	2.86	2.86
656	NYSE	GIL	Wed, Feb 7, 2001	2.95	3.00	2.82	2.85
655	NYSE	GIL	Tue, Feb 6, 2001	2.64	2.95	2.62	2.89
654	NYSE	GIL	Mon, Feb 5, 2001	2.63	2.63	2.61	2.61
653	NYSE	GIL	Fri, Feb 2, 2001	2.63	2.63	2.63	2.63
652	NYSE	GIL	Thu, Feb 1, 2001	2.64	2.64	2.61	2.63
651	NYSE	GIL	Wed, Jan 31, 2001	2.66	2.66	2.63	2.63
650	NYSE	GIL	Tue, Jan 30, 2001	2.66	2.66	2.63	2.64
649	NYSE	GIL	Mon, Jan 29, 2001	2.62	2.65	2.62	2.62
648	NYSE	GIL	Fri, Jan 26, 2001	2.63	2.63	2.59	2.61
647	NYSE	GIL	Thu, Jan 25, 2001	2.63	2.63	2.59	2.61
646	NYSE	GIL	Wed, Jan 24, 2001	2.66	2.66	2.62	2.62
645	NYSE	GIL	Tue, Jan 23, 2001	2.69	2.69	2.63	2.64
644	NYSE	GIL	Mon, Jan 22, 2001	2.66	2.69	2.66	2.67
643	NYSE	GIL	Fri, Jan 19, 2001	2.63	2.65	2.59	2.64
642	NYSE	GIL	Thu, Jan 18, 2001	2.64	2.64	2.59	2.59
641	NYSE	GIL	Wed, Jan 17, 2001	2.65	2.67	2.59	2.64
640	NYSE	GIL	Tue, Jan 16, 2001	2.67	2.72	2.63	2.64
639	NYSE	GIL	Fri, Jan 12, 2001	2.50	2.65	2.49	2.63
638	NYSE	GIL	Thu, Jan 11, 2001	2.47	2.50	2.46	2.49
637	NYSE	GIL	Wed, Jan 10, 2001	2.50	2.50	2.44	2.47
636	NYSE	GIL	Tue, Jan 9, 2001	2.46	2.52	2.45	2.48
635	NYSE	GIL	Mon, Jan 8, 2001	2.43	2.48	2.41	2.45
634	NYSE	GIL	Fri, Jan 5, 2001	2.35	2.39	2.33	2.39
633	NYSE	GIL	Thu, Jan 4, 2001	2.39	2.39	2.34	2.34
632	NYSE	GIL	Wed, Jan 3, 2001	2.43	2.44	2.40	2.41
631	NYSE	GIL	Tue, Jan 2, 2001	2.48	2.50	2.43	2.45
630	NYSE	GIL	Fri, Dec 29, 2000	2.43	2.48	2.43	2.45
629	NYSE	GIL	Thu, Dec 28, 2000	2.41	2.44	2.40	2.43
628	NYSE	GIL	Wed, Dec 27, 2000	2.45	2.46	2.39	2.40
627	NYSE	GIL	Tue, Dec 26, 2000	2.48	2.48	2.45	2.45
626	NYSE	GIL	Fri, Dec 22, 2000	2.45	2.48	2.41	2.46
625	NYSE	GIL	Thu, Dec 21, 2000	2.46	2.46	2.44	2.45
624	NYSE	GIL	Wed, Dec 20, 2000	2.46	2.46	2.44	2.44
623	NYSE	GIL	Tue, Dec 19, 2000	2.51	2.51	2.45	2.47
622	NYSE	GIL	Mon, Dec 18, 2000	2.44	2.49	2.41	2.49
621	NYSE	GIL	Fri, Dec 15, 2000	2.37	2.42	2.37	2.41
620	NYSE	GIL	Thu, Dec 14, 2000	2.27	2.36	2.27	2.36
619	NYSE	GIL	Wed, Dec 13, 2000	2.27	2.27	2.25	2.27
618	NYSE	GIL	Tue, Dec 12, 2000	2.26	2.27	2.25	2.26
617	NYSE	GIL	Mon, Dec 11, 2000	2.27	2.28	2.25	2.25
616	NYSE	GIL	Fri, Dec 8, 2000	2.23	2.28	2.22	2.26
615	NYSE	GIL	Thu, Dec 7, 2000	2.06	2.39	2.05	2.20
614	NYSE	GIL	Wed, Dec 6, 2000	2.03	2.06	2.00	2.00
613	NYSE	GIL	Tue, Dec 5, 2000	2.00	2.04	1.99	2.04
612	NYSE	GIL	Mon, Dec 4, 2000	1.89	1.99	1.89	1.99
611	NYSE	GIL	Fri, Dec 1, 2000	1.85	1.90	1.85	1.90
610	NYSE	GIL	Thu, Nov 30, 2000	1.92	1.93	1.80	1.86
609	NYSE	GIL	Wed, Nov 29, 2000	1.95	1.98	1.92	1.94
608	NYSE	GIL	Tue, Nov 28, 2000	1.95	1.97	1.94	1.97
607	NYSE	GIL	Mon, Nov 27, 2000	2.04	2.04	1.95	1.95
606	NYSE	GIL	Fri, Nov 24, 2000	2.03	2.03	2.02	2.02
605	NYSE	GIL	Wed, Nov 22, 2000	2.06	2.07	2.04	2.04
604	NYSE	GIL	Tue, Nov 21, 2000	2.02	2.05	2.02	2.05
603	NYSE	GIL	Mon, Nov 20, 2000	2.02	2.03	1.98	2.02
602	NYSE	GIL	Fri, Nov 17, 2000	2.07	2.07	1.93	2.02
601	NYSE	GIL	Thu, Nov 16, 2000	2.11	2.12	2.05	2.09
600	NYSE	GIL	Wed, Nov 15, 2000	2.12	2.13	2.09	2.10
599	NYSE	GIL	Tue, Nov 14, 2000	2.11	2.12	2.10	2.11
598	NYSE	GIL	Mon, Nov 13, 2000	2.17	2.17	2.09	2.11
597	NYSE	GIL	Fri, Nov 10, 2000	2.21	2.24	2.18	2.18
596	NYSE	GIL	Thu, Nov 9, 2000	2.22	2.22	2.21	2.21
595	NYSE	GIL	Wed, Nov 8, 2000	2.20	2.20	2.19	2.20
594	NYSE	GIL	Tue, Nov 7, 2000	2.20	2.21	2.19	2.20
593	NYSE	GIL	Mon, Nov 6, 2000	2.23	2.23	2.21	2.21
592	NYSE	GIL	Fri, Nov 3, 2000	2.23	2.23	2.21	2.22
591	NYSE	GIL	Thu, Nov 2, 2000	2.21	2.23	2.19	2.23
590	NYSE	GIL	Wed, Nov 1, 2000	2.16	2.22	2.16	2.21
589	NYSE	GIL	Tue, Oct 31, 2000	2.16	2.20	2.13	2.17
588	NYSE	GIL	Mon, Oct 30, 2000	2.16	2.16	2.14	2.15
587	NYSE	GIL	Fri, Oct 27, 2000	2.16	2.18	2.16	2.16
586	NYSE	GIL	Thu, Oct 26, 2000	2.13	2.16	2.13	2.15
585	NYSE	GIL	Wed, Oct 25, 2000	2.15	2.18	2.11	2.13
584	NYSE	GIL	Tue, Oct 24, 2000	2.15	2.17	2.13	2.17
583	NYSE	GIL	Mon, Oct 23, 2000	2.12	2.16	2.11	2.14
582	NYSE	GIL	Fri, Oct 20, 2000	2.08	2.13	2.07	2.13
581	NYSE	GIL	Thu, Oct 19, 2000	1.97	2.07	1.97	2.07
580	NYSE	GIL	Wed, Oct 18, 2000	1.96	1.97	1.94	1.95
579	NYSE	GIL	Tue, Oct 17, 2000	1.98	1.98	1.97	1.97
578	NYSE	GIL	Mon, Oct 16, 2000	1.99	1.99	1.97	1.98
577	NYSE	GIL	Fri, Oct 13, 2000	1.97	1.98	1.96	1.98
576	NYSE	GIL	Thu, Oct 12, 2000	1.99	1.99	1.96	1.96
575	NYSE	GIL	Wed, Oct 11, 2000	1.95	2.00	1.95	1.97
574	NYSE	GIL	Tue, Oct 10, 2000	1.98	1.98	1.94	1.95
573	NYSE	GIL	Mon, Oct 9, 2000	1.97	1.98	1.95	1.97
572	NYSE	GIL	Fri, Oct 6, 2000	1.97	1.99	1.95	1.98
571	NYSE	GIL	Thu, Oct 5, 2000	1.97	2.00	1.95	1.96
570	NYSE	GIL	Wed, Oct 4, 2000	2.04	2.05	1.96	1.97
569	NYSE	GIL	Tue, Oct 3, 2000	2.06	2.09	2.04	2.04
568	NYSE	GIL	Mon, Oct 2, 2000	2.12	2.14	2.04	2.06
567	NYSE	GIL	Fri, Sep 29, 2000	2.11	2.14	2.03	2.09
566	NYSE	GIL	Thu, Sep 28, 2000	2.19	2.19	2.05	2.10
565	NYSE	GIL	Wed, Sep 27, 2000	2.23	2.25	2.20	2.20
564	NYSE	GIL	Tue, Sep 26, 2000	2.42	2.43	2.19	2.23
563	NYSE	GIL	Mon, Sep 25, 2000	2.38	2.43	2.38	2.43
562	NYSE	GIL	Fri, Sep 22, 2000	2.44	2.44	2.36	2.38
561	NYSE	GIL	Thu, Sep 21, 2000	2.54	2.54	2.43	2.45
560	NYSE	GIL	Wed, Sep 20, 2000	2.56	2.60	2.54	2.55
559	NYSE	GIL	Tue, Sep 19, 2000	2.59	2.59	2.55	2.55
558	NYSE	GIL	Mon, Sep 18, 2000	2.61	2.61	2.59	2.60
557	NYSE	GIL	Fri, Sep 15, 2000	2.54	2.59	2.54	2.59
556	NYSE	GIL	Thu, Sep 14, 2000	2.51	2.54	2.51	2.52
555	NYSE	GIL	Wed, Sep 13, 2000	2.50	2.62	2.50	2.51
554	NYSE	GIL	Tue, Sep 12, 2000	2.38	2.54	2.38	2.49
553	NYSE	GIL	Mon, Sep 11, 2000	2.46	2.47	2.35	2.39
552	NYSE	GIL	Fri, Sep 8, 2000	2.48	2.50	2.45	2.46
551	NYSE	GIL	Thu, Sep 7, 2000	2.58	2.58	2.45	2.47
550	NYSE	GIL	Wed, Sep 6, 2000	2.61	2.65	2.58	2.59
549	NYSE	GIL	Tue, Sep 5, 2000	2.65	2.66	2.63	2.63
548	NYSE	GIL	Fri, Sep 1, 2000	2.69	2.69	2.65	2.65
547	NYSE	GIL	Thu, Aug 31, 2000	2.75	2.75	2.68	2.68
546	NYSE	GIL	Wed, Aug 30, 2000	2.77	2.77	2.73	2.75
545	NYSE	GIL	Tue, Aug 29, 2000	2.76	2.80	2.75	2.77
544	NYSE	GIL	Mon, Aug 28, 2000	2.72	2.76	2.68	2.76
543	NYSE	GIL	Fri, Aug 25, 2000	2.75	2.75	2.71	2.73
542	NYSE	GIL	Thu, Aug 24, 2000	2.65	2.74	2.64	2.73
541	NYSE	GIL	Wed, Aug 23, 2000	2.66	2.73	2.66	2.66
540	NYSE	GIL	Tue, Aug 22, 2000	2.54	2.65	2.54	2.64
539	NYSE	GIL	Mon, Aug 21, 2000	2.47	2.55	2.47	2.54
538	NYSE	GIL	Fri, Aug 18, 2000	2.44	2.45	2.41	2.45
537	NYSE	GIL	Thu, Aug 17, 2000	2.42	2.44	2.40	2.44
536	NYSE	GIL	Wed, Aug 16, 2000	2.38	2.42	2.38	2.41
535	NYSE	GIL	Tue, Aug 15, 2000	2.44	2.44	2.37	2.37
534	NYSE	GIL	Mon, Aug 14, 2000	2.54	2.55	2.44	2.44
533	NYSE	GIL	Fri, Aug 11, 2000	2.38	2.56	2.35	2.54
532	NYSE	GIL	Thu, Aug 10, 2000	2.29	2.36	2.29	2.34
531	NYSE	GIL	Wed, Aug 9, 2000	2.34	2.34	2.28	2.30
530	NYSE	GIL	Tue, Aug 8, 2000	2.31	2.34	2.31	2.34
529	NYSE	GIL	Mon, Aug 7, 2000	2.32	2.32	2.29	2.31
528	NYSE	GIL	Fri, Aug 4, 2000	2.30	2.33	2.30	2.32
527	NYSE	GIL	Thu, Aug 3, 2000	2.31	2.31	2.29	2.29
526	NYSE	GIL	Wed, Aug 2, 2000	2.36	2.36	2.30	2.31
525	NYSE	GIL	Tue, Aug 1, 2000	2.34	2.37	2.34	2.35
524	NYSE	GIL	Mon, Jul 31, 2000	2.34	2.37	2.31	2.32
523	NYSE	GIL	Fri, Jul 28, 2000	2.36	2.36	2.33	2.33
522	NYSE	GIL	Thu, Jul 27, 2000	2.40	2.40	2.34	2.37
521	NYSE	GIL	Wed, Jul 26, 2000	2.40	2.41	2.39	2.40
520	NYSE	GIL	Tue, Jul 25, 2000	2.39	2.45	2.39	2.41
519	NYSE	GIL	Mon, Jul 24, 2000	2.40	2.43	2.37	2.42
518	NYSE	GIL	Fri, Jul 21, 2000	2.33	2.38	2.31	2.38
517	NYSE	GIL	Thu, Jul 20, 2000	2.41	2.41	2.34	2.34
516	NYSE	GIL	Wed, Jul 19, 2000	2.44	2.48	2.42	2.42
515	NYSE	GIL	Tue, Jul 18, 2000	2.44	2.48	2.42	2.43
514	NYSE	GIL	Mon, Jul 17, 2000	2.52	2.58	2.42	2.42
513	NYSE	GIL	Fri, Jul 14, 2000	2.50	2.56	2.50	2.54
512	NYSE	GIL	Thu, Jul 13, 2000	2.40	2.49	2.36	2.48
511	NYSE	GIL	Wed, Jul 12, 2000	2.34	2.42	2.34	2.40
510	NYSE	GIL	Tue, Jul 11, 2000	2.30	2.33	2.29	2.33
509	NYSE	GIL	Mon, Jul 10, 2000	2.27	2.29	2.26	2.29
508	NYSE	GIL	Fri, Jul 7, 2000	2.27	2.28	2.26	2.26
507	NYSE	GIL	Thu, Jul 6, 2000	2.29	2.30	2.23	2.26
506	NYSE	GIL	Wed, Jul 5, 2000	2.30	2.30	2.27	2.30
505	NYSE	GIL	Mon, Jul 3, 2000	2.29	2.30	2.29	2.30
504	NYSE	GIL	Fri, Jun 30, 2000	2.23	2.30	2.23	2.30
503	NYSE	GIL	Thu, Jun 29, 2000	2.19	2.23	2.18	2.23
502	NYSE	GIL	Wed, Jun 28, 2000	2.18	2.19	2.17	2.19
501	NYSE	GIL	Tue, Jun 27, 2000	2.13	2.18	2.13	2.18
500	NYSE	GIL	Mon, Jun 26, 2000	2.25	2.25	2.13	2.19
499	NYSE	GIL	Fri, Jun 23, 2000	2.32	2.32	2.26	2.26
498	NYSE	GIL	Thu, Jun 22, 2000	2.32	2.34	2.31	2.34
497	NYSE	GIL	Wed, Jun 21, 2000	2.34	2.36	2.33	2.34
496	NYSE	GIL	Tue, Jun 20, 2000	2.31	2.33	2.30	2.33
495	NYSE	GIL	Mon, Jun 19, 2000	2.33	2.34	2.31	2.32
494	NYSE	GIL	Fri, Jun 16, 2000	2.39	2.39	2.33	2.34
493	NYSE	GIL	Thu, Jun 15, 2000	2.43	2.43	2.36	2.39
492	NYSE	GIL	Wed, Jun 14, 2000	2.27	2.44	2.25	2.43
491	NYSE	GIL	Tue, Jun 13, 2000	2.24	2.27	2.24	2.25
490	NYSE	GIL	Mon, Jun 12, 2000	2.19	2.23	2.19	2.23
489	NYSE	GIL	Fri, Jun 9, 2000	2.20	2.23	2.16	2.17
488	NYSE	GIL	Thu, Jun 8, 2000	2.13	2.20	2.13	2.20
487	NYSE	GIL	Wed, Jun 7, 2000	2.13	2.14	2.13	2.13
486	NYSE	GIL	Tue, Jun 6, 2000	2.09	2.12	2.09	2.12
485	NYSE	GIL	Mon, Jun 5, 2000	2.08	2.11	2.08	2.10
484	NYSE	GIL	Fri, Jun 2, 2000	2.06	2.07	2.05	2.06
483	NYSE	GIL	Thu, Jun 1, 2000	2.07	2.09	2.05	2.05
482	NYSE	GIL	Wed, May 31, 2000	2.04	2.08	2.04	2.06
481	NYSE	GIL	Tue, May 30, 2000	2.02	2.04	2.02	2.04
480	NYSE	GIL	Fri, May 26, 2000	2.00	2.03	2.00	2.03
479	NYSE	GIL	Thu, May 25, 2000	2.08	2.08	1.99	2.00
478	NYSE	GIL	Wed, May 24, 2000	2.09	2.09	2.08	2.08
477	NYSE	GIL	Tue, May 23, 2000	2.11	2.14	2.06	2.08
476	NYSE	GIL	Mon, May 22, 2000	2.14	2.14	2.07	2.09
475	NYSE	GIL	Fri, May 19, 2000	2.24	2.24	2.13	2.13
474	NYSE	GIL	Thu, May 18, 2000	2.29	2.29	2.22	2.25
473	NYSE	GIL	Wed, May 17, 2000	2.29	2.30	2.27	2.28
472	NYSE	GIL	Tue, May 16, 2000	2.28	2.29	2.27	2.29
471	NYSE	GIL	Mon, May 15, 2000	2.25	2.30	2.25	2.29
470	NYSE	GIL	Fri, May 12, 2000	2.15	2.27	2.15	2.25
469	NYSE	GIL	Thu, May 11, 2000	2.07	2.15	2.07	2.14
468	NYSE	GIL	Wed, May 10, 2000	2.06	2.08	2.02	2.05
467	NYSE	GIL	Tue, May 9, 2000	2.06	2.06	2.03	2.06
466	NYSE	GIL	Mon, May 8, 2000	2.09	2.09	2.06	2.06
465	NYSE	GIL	Fri, May 5, 2000	2.12	2.12	2.09	2.09
464	NYSE	GIL	Thu, May 4, 2000	2.09	2.13	2.06	2.12
463	NYSE	GIL	Wed, May 3, 2000	2.09	2.11	2.07	2.11
462	NYSE	GIL	Tue, May 2, 2000	2.11	2.11	2.00	2.09
461	NYSE	GIL	Mon, May 1, 2000	2.14	2.14	2.13	2.13
460	NYSE	GIL	Fri, Apr 28, 2000	2.13	2.16	2.12	2.14
459	NYSE	GIL	Thu, Apr 27, 2000	2.11	2.16	2.09	2.11
458	NYSE	GIL	Wed, Apr 26, 2000	2.26	2.26	2.05	2.13
457	NYSE	GIL	Tue, Apr 25, 2000	2.29	2.30	2.23	2.26
456	NYSE	GIL	Mon, Apr 24, 2000	2.31	2.36	2.25	2.28
455	NYSE	GIL	Thu, Apr 20, 2000	2.09	2.31	2.09	2.31
454	NYSE	GIL	Wed, Apr 19, 2000	2.07	2.09	2.06	2.08
453	NYSE	GIL	Tue, Apr 18, 2000	2.07	2.09	2.07	2.07
452	NYSE	GIL	Mon, Apr 17, 2000	2.05	2.09	2.04	2.06
451	NYSE	GIL	Fri, Apr 14, 2000	2.08	2.08	2.05	2.05
450	NYSE	GIL	Thu, Apr 13, 2000	2.08	2.09	2.07	2.08
449	NYSE	GIL	Wed, Apr 12, 2000	2.02	2.14	2.01	2.06
448	NYSE	GIL	Tue, Apr 11, 2000	1.94	2.00	1.94	2.00
447	NYSE	GIL	Mon, Apr 10, 2000	1.92	1.97	1.91	1.96
446	NYSE	GIL	Fri, Apr 7, 2000	1.93	1.93	1.88	1.89
445	NYSE	GIL	Thu, Apr 6, 2000	1.94	1.95	1.91	1.93
444	NYSE	GIL	Wed, Apr 5, 2000	2.02	2.04	1.94	1.94
443	NYSE	GIL	Tue, Apr 4, 2000	2.07	2.08	2.00	2.02
442	NYSE	GIL	Mon, Apr 3, 2000	2.08	2.13	2.04	2.07
441	NYSE	GIL	Fri, Mar 31, 2000	2.04	2.08	2.04	2.04
440	NYSE	GIL	Thu, Mar 30, 2000	2.06	2.08	2.03	2.04
439	NYSE	GIL	Wed, Mar 29, 2000	2.13	2.13	2.05	2.06
438	NYSE	GIL	Tue, Mar 28, 2000	2.16	2.16	2.10	2.11
437	NYSE	GIL	Mon, Mar 27, 2000	2.11	2.23	2.11	2.14
436	NYSE	GIL	Fri, Mar 24, 2000	2.04	2.09	2.04	2.09
435	NYSE	GIL	Thu, Mar 23, 2000	2.03	2.07	2.03	2.03
434	NYSE	GIL	Wed, Mar 22, 2000	1.94	2.03	1.92	2.03
433	NYSE	GIL	Tue, Mar 21, 2000	1.94	1.97	1.91	1.95
432	NYSE	GIL	Mon, Mar 20, 2000	1.94	1.96	1.94	1.95
431	NYSE	GIL	Fri, Mar 17, 2000	1.91	1.93	1.91	1.92
430	NYSE	GIL	Thu, Mar 16, 2000	1.89	1.93	1.88	1.89
429	NYSE	GIL	Wed, Mar 15, 2000	1.84	1.89	1.84	1.88
428	NYSE	GIL	Tue, Mar 14, 2000	1.98	1.98	1.83	1.83
427	NYSE	GIL	Mon, Mar 13, 2000	2.00	2.00	1.97	1.97
426	NYSE	GIL	Fri, Mar 10, 2000	2.05	2.05	1.99	1.99
425	NYSE	GIL	Thu, Mar 9, 2000	2.04	2.04	2.01	2.04
424	NYSE	GIL	Wed, Mar 8, 2000	2.08	2.09	2.03	2.03
423	NYSE	GIL	Tue, Mar 7, 2000	2.09	2.14	2.08	2.08
422	NYSE	GIL	Mon, Mar 6, 2000	2.01	2.07	2.00	2.07
421	NYSE	GIL	Fri, Mar 3, 2000	1.95	2.02	1.95	2.02
420	NYSE	GIL	Thu, Mar 2, 2000	1.98	1.98	1.94	1.94
419	NYSE	GIL	Wed, Mar 1, 2000	1.97	1.98	1.94	1.97
418	NYSE	GIL	Tue, Feb 29, 2000	2.00	2.01	1.97	1.98
417	NYSE	GIL	Mon, Feb 28, 2000	1.97	2.00	1.94	2.00
416	NYSE	GIL	Fri, Feb 25, 2000	1.96	1.98	1.95	1.98
415	NYSE	GIL	Thu, Feb 24, 2000	1.93	1.97	1.89	1.97
414	NYSE	GIL	Wed, Feb 23, 2000	1.91	1.96	1.88	1.95
413	NYSE	GIL	Tue, Feb 22, 2000	1.99	1.99	1.84	1.91
412	NYSE	GIL	Fri, Feb 18, 2000	1.95	2.00	1.95	1.97
411	NYSE	GIL	Thu, Feb 17, 2000	1.94	2.00	1.93	1.93
410	NYSE	GIL	Wed, Feb 16, 2000	2.01	2.01	1.86	1.92
409	NYSE	GIL	Tue, Feb 15, 2000	2.18	2.18	2.00	2.03
408	NYSE	GIL	Mon, Feb 14, 2000	2.22	2.25	2.14	2.18
407	NYSE	GIL	Fri, Feb 11, 2000	2.19	2.23	2.19	2.20
406	NYSE	GIL	Thu, Feb 10, 2000	2.05	2.21	2.05	2.18
405	NYSE	GIL	Wed, Feb 9, 2000	1.85	2.05	1.85	2.02
404	NYSE	GIL	Tue, Feb 8, 2000	1.76	1.77	1.74	1.76
403	NYSE	GIL	Mon, Feb 7, 2000	1.78	1.79	1.75	1.75
402	NYSE	GIL	Fri, Feb 4, 2000	1.82	1.82	1.75	1.75
401	NYSE	GIL	Thu, Feb 3, 2000	1.88	1.89	1.80	1.81
400	NYSE	GIL	Wed, Feb 2, 2000	1.64	1.69	1.64	1.69
399	NYSE	GIL	Tue, Feb 1, 2000	1.65	1.68	1.63	1.63
398	NYSE	GIL	Mon, Jan 31, 2000	1.59	1.69	1.58	1.65
397	NYSE	GIL	Fri, Jan 28, 2000	1.55	1.59	1.55	1.59
396	NYSE	GIL	Thu, Jan 27, 2000	1.56	1.56	1.55	1.55
395	NYSE	GIL	Wed, Jan 26, 2000	1.53	1.56	1.48	1.55
394	NYSE	GIL	Tue, Jan 25, 2000	1.45	1.55	1.45	1.54
393	NYSE	GIL	Mon, Jan 24, 2000	1.43	1.44	1.41	1.44
392	NYSE	GIL	Fri, Jan 21, 2000	1.44	1.45	1.43	1.45
391	NYSE	GIL	Thu, Jan 20, 2000	1.41	1.46	1.41	1.45
390	NYSE	GIL	Wed, Jan 19, 2000	1.38	1.41	1.38	1.41
389	NYSE	GIL	Tue, Jan 18, 2000	1.33	1.38	1.33	1.38
388	NYSE	GIL	Fri, Jan 14, 2000	1.31	1.34	1.31	1.33
387	NYSE	GIL	Thu, Jan 13, 2000	1.25	1.30	1.25	1.30
386	NYSE	GIL	Wed, Jan 12, 2000	1.24	1.25	1.23	1.25
385	NYSE	GIL	Tue, Jan 11, 2000	1.25	1.26	1.25	1.25
384	NYSE	GIL	Mon, Jan 10, 2000	1.26	1.27	1.25	1.25
383	NYSE	GIL	Fri, Jan 7, 2000	1.24	1.26	1.24	1.26
382	NYSE	GIL	Thu, Jan 6, 2000	1.22	1.25	1.20	1.25
381	NYSE	GIL	Wed, Jan 5, 2000	1.13	1.20	1.12	1.19
380	NYSE	GIL	Tue, Jan 4, 2000	1.11	1.13	1.10	1.12
379	NYSE	GIL	Mon, Jan 3, 2000	1.13	1.14	1.11	1.12
378	NYSE	GIL	Fri, Dec 31, 1999	1.13	1.13	1.13	1.13
377	NYSE	GIL	Thu, Dec 30, 1999	1.12	1.13	1.12	1.12
376	NYSE	GIL	Wed, Dec 29, 1999	1.16	1.16	1.12	1.12
375	NYSE	GIL	Tue, Dec 28, 1999	1.18	1.18	1.16	1.16
374	NYSE	GIL	Mon, Dec 27, 1999	1.19	1.19	1.19	1.19
373	NYSE	GIL	Thu, Dec 23, 1999	1.18	1.21	1.18	1.19
372	NYSE	GIL	Wed, Dec 22, 1999	1.23	1.23	1.15	1.18
371	NYSE	GIL	Tue, Dec 21, 1999	1.34	1.34	1.25	1.25
370	NYSE	GIL	Mon, Dec 20, 1999	1.38	1.38	1.35	1.35
369	NYSE	GIL	Fri, Dec 17, 1999	1.44	1.44	1.41	1.41
368	NYSE	GIL	Thu, Dec 16, 1999	1.47	1.47	1.44	1.44
367	NYSE	GIL	Wed, Dec 15, 1999	1.45	1.48	1.44	1.46
366	NYSE	GIL	Tue, Dec 14, 1999	1.42	1.44	1.41	1.44
365	NYSE	GIL	Mon, Dec 13, 1999	1.36	1.41	1.36	1.41
364	NYSE	GIL	Fri, Dec 10, 1999	1.28	1.39	1.27	1.38
363	NYSE	GIL	Thu, Dec 9, 1999	1.26	1.27	1.23	1.27
362	NYSE	GIL	Wed, Dec 8, 1999	1.21	1.27	1.21	1.26
361	NYSE	GIL	Tue, Dec 7, 1999	1.18	1.20	1.18	1.20
360	NYSE	GIL	Mon, Dec 6, 1999	1.23	1.25	1.17	1.20
359	NYSE	GIL	Fri, Dec 3, 1999	1.08	1.17	1.08	1.17
358	NYSE	GIL	Thu, Dec 2, 1999	1.07	1.09	1.07	1.07
357	NYSE	GIL	Wed, Dec 1, 1999	1.12	1.12	1.04	1.06
356	NYSE	GIL	Tue, Nov 30, 1999	1.11	1.11	1.07	1.09
355	NYSE	GIL	Mon, Nov 29, 1999	1.13	1.13	1.10	1.11
354	NYSE	GIL	Fri, Nov 26, 1999	1.13	1.14	1.13	1.14
353	NYSE	GIL	Wed, Nov 24, 1999	1.15	1.15	1.07	1.12
352	NYSE	GIL	Tue, Nov 23, 1999	1.21	1.21	1.14	1.14
351	NYSE	GIL	Mon, Nov 22, 1999	1.18	1.21	1.18	1.21
350	NYSE	GIL	Fri, Nov 19, 1999	1.12	1.18	1.12	1.18
349	NYSE	GIL	Thu, Nov 18, 1999	1.13	1.13	1.08	1.13
348	NYSE	GIL	Wed, Nov 17, 1999	1.15	1.15	1.13	1.13
347	NYSE	GIL	Tue, Nov 16, 1999	1.16	1.17	1.15	1.15
346	NYSE	GIL	Mon, Nov 15, 1999	1.17	1.18	1.16	1.16
345	NYSE	GIL	Fri, Nov 12, 1999	1.19	1.20	1.18	1.18
344	NYSE	GIL	Thu, Nov 11, 1999	1.20	1.20	1.19	1.19
343	NYSE	GIL	Wed, Nov 10, 1999	1.20	1.20	1.19	1.19
342	NYSE	GIL	Tue, Nov 9, 1999	1.21	1.22	1.20	1.20
341	NYSE	GIL	Mon, Nov 8, 1999	1.20	1.21	1.20	1.20
340	NYSE	GIL	Fri, Nov 5, 1999	1.19	1.21	1.19	1.21
339	NYSE	GIL	Thu, Nov 4, 1999	1.19	1.20	1.19	1.19
338	NYSE	GIL	Wed, Nov 3, 1999	1.18	1.18	1.17	1.18
337	NYSE	GIL	Tue, Nov 2, 1999	1.18	1.18	1.16	1.17
336	NYSE	GIL	Mon, Nov 1, 1999	1.20	1.20	1.17	1.18
335	NYSE	GIL	Fri, Oct 29, 1999	1.13	1.20	1.13	1.19
334	NYSE	GIL	Thu, Oct 28, 1999	1.15	1.15	1.13	1.13
333	NYSE	GIL	Wed, Oct 27, 1999	1.20	1.20	1.14	1.14
332	NYSE	GIL	Tue, Oct 26, 1999	1.01	1.20	1.01	1.19
331	NYSE	GIL	Mon, Oct 25, 1999	1.00	1.00	0.98	1.00
330	NYSE	GIL	Fri, Oct 22, 1999	1.00	1.01	0.99	0.99
329	NYSE	GIL	Thu, Oct 21, 1999	0.98	0.99	0.98	0.99
328	NYSE	GIL	Wed, Oct 20, 1999	0.98	0.99	0.98	0.99
327	NYSE	GIL	Tue, Oct 19, 1999	0.96	1.00	0.96	0.97
326	NYSE	GIL	Mon, Oct 18, 1999	1.00	1.00	0.94	0.96
325	NYSE	GIL	Fri, Oct 15, 1999	1.02	1.02	0.98	0.98
324	NYSE	GIL	Thu, Oct 14, 1999	1.02	1.02	1.01	1.02
323	NYSE	GIL	Wed, Oct 13, 1999	1.01	1.01	0.99	1.01
322	NYSE	GIL	Tue, Oct 12, 1999	1.05	1.08	1.00	1.03
321	NYSE	GIL	Mon, Oct 11, 1999	0.98	1.06	0.98	1.05
320	NYSE	GIL	Fri, Oct 8, 1999	0.91	0.98	0.91	0.98
319	NYSE	GIL	Thu, Oct 7, 1999	0.99	0.99	0.91	0.92
318	NYSE	GIL	Wed, Oct 6, 1999	1.03	1.03	1.00	1.00
317	NYSE	GIL	Tue, Oct 5, 1999	1.05	1.05	1.05	1.05
316	NYSE	GIL	Mon, Oct 4, 1999	1.06	1.06	1.05	1.05
315	NYSE	GIL	Fri, Oct 1, 1999	1.06	1.06	1.05	1.05
314	NYSE	GIL	Thu, Sep 30, 1999	1.08	1.08	1.07	1.08
313	NYSE	GIL	Wed, Sep 29, 1999	1.10	1.10	1.09	1.09
312	NYSE	GIL	Tue, Sep 28, 1999	1.13	1.13	1.11	1.11
311	NYSE	GIL	Mon, Sep 27, 1999	1.17	1.17	1.13	1.13
310	NYSE	GIL	Fri, Sep 24, 1999	1.16	1.16	1.15	1.15
309	NYSE	GIL	Thu, Sep 23, 1999	1.18	1.18	1.17	1.17
308	NYSE	GIL	Wed, Sep 22, 1999	1.20	1.20	1.18	1.18
307	NYSE	GIL	Tue, Sep 21, 1999	1.20	1.20	1.19	1.19
306	NYSE	GIL	Mon, Sep 20, 1999	1.22	1.22	1.20	1.20
305	NYSE	GIL	Fri, Sep 17, 1999	1.22	1.22	1.21	1.22
304	NYSE	GIL	Thu, Sep 16, 1999	1.20	1.21	1.20	1.21
303	NYSE	GIL	Wed, Sep 15, 1999	1.21	1.21	1.20	1.20
302	NYSE	GIL	Tue, Sep 14, 1999	1.24	1.24	1.20	1.21
301	NYSE	GIL	Mon, Sep 13, 1999	1.24	1.24	1.23	1.24
300	NYSE	GIL	Fri, Sep 10, 1999	1.24	1.25	1.23	1.24
299	NYSE	GIL	Thu, Sep 9, 1999	1.26	1.26	1.24	1.25
298	NYSE	GIL	Wed, Sep 8, 1999	1.23	1.27	1.23	1.26
297	NYSE	GIL	Tue, Sep 7, 1999	1.23	1.23	1.22	1.22
296	NYSE	GIL	Fri, Sep 3, 1999	1.22	1.23	1.21	1.22
295	NYSE	GIL	Thu, Sep 2, 1999	1.22	1.23	1.21	1.21
294	NYSE	GIL	Wed, Sep 1, 1999	1.18	1.22	1.18	1.22
293	NYSE	GIL	Tue, Aug 31, 1999	1.15	1.18	1.15	1.17
292	NYSE	GIL	Mon, Aug 30, 1999	1.14	1.15	1.14	1.14
291	NYSE	GIL	Fri, Aug 27, 1999	1.16	1.17	1.15	1.15
290	NYSE	GIL	Thu, Aug 26, 1999	1.20	1.20	1.16	1.17
289	NYSE	GIL	Wed, Aug 25, 1999	1.23	1.23	1.19	1.20
288	NYSE	GIL	Tue, Aug 24, 1999	1.23	1.23	1.22	1.23
287	NYSE	GIL	Mon, Aug 23, 1999	1.24	1.24	1.23	1.23
286	NYSE	GIL	Fri, Aug 20, 1999	1.24	1.25	1.24	1.24
285	NYSE	GIL	Thu, Aug 19, 1999	1.23	1.24	1.23	1.23
284	NYSE	GIL	Wed, Aug 18, 1999	1.22	1.23	1.22	1.23
283	NYSE	GIL	Tue, Aug 17, 1999	1.22	1.22	1.21	1.22
282	NYSE	GIL	Mon, Aug 16, 1999	1.25	1.25	1.21	1.21
281	NYSE	GIL	Fri, Aug 13, 1999	1.33	1.33	1.24	1.25
280	NYSE	GIL	Thu, Aug 12, 1999	1.37	1.37	1.34	1.34
279	NYSE	GIL	Wed, Aug 11, 1999	1.41	1.41	1.37	1.37
278	NYSE	GIL	Tue, Aug 10, 1999	1.42	1.43	1.41	1.41
277	NYSE	GIL	Mon, Aug 9, 1999	1.47	1.47	1.42	1.42
276	NYSE	GIL	Fri, Aug 6, 1999	1.33	1.52	1.32	1.48
275	NYSE	GIL	Thu, Aug 5, 1999	1.30	1.32	1.30	1.32
274	NYSE	GIL	Wed, Aug 4, 1999	1.37	1.37	1.31	1.31
273	NYSE	GIL	Tue, Aug 3, 1999	1.30	1.40	1.30	1.36
272	NYSE	GIL	Mon, Aug 2, 1999	1.29	1.29	1.29	1.29
271	NYSE	GIL	Fri, Jul 30, 1999	1.32	1.32	1.28	1.29
270	NYSE	GIL	Thu, Jul 29, 1999	1.36	1.38	1.31	1.32
269	NYSE	GIL	Wed, Jul 28, 1999	1.27	1.39	1.26	1.38
268	NYSE	GIL	Tue, Jul 27, 1999	1.16	1.30	1.16	1.26
267	NYSE	GIL	Mon, Jul 26, 1999	1.14	1.17	1.13	1.17
266	NYSE	GIL	Fri, Jul 23, 1999	1.12	1.13	1.12	1.13
265	NYSE	GIL	Thu, Jul 22, 1999	1.09	1.12	1.09	1.12
264	NYSE	GIL	Wed, Jul 21, 1999	1.09	1.09	1.08	1.09
263	NYSE	GIL	Tue, Jul 20, 1999	1.09	1.09	1.08	1.09
262	NYSE	GIL	Mon, Jul 19, 1999	1.07	1.09	1.07	1.09
261	NYSE	GIL	Fri, Jul 16, 1999	1.07	1.07	1.05	1.07
260	NYSE	GIL	Thu, Jul 15, 1999	1.07	1.07	1.07	1.07
259	NYSE	GIL	Wed, Jul 14, 1999	1.07	1.08	1.06	1.07
258	NYSE	GIL	Tue, Jul 13, 1999	1.05	1.06	1.05	1.06
257	NYSE	GIL	Mon, Jul 12, 1999	1.03	1.05	1.02	1.05
256	NYSE	GIL	Fri, Jul 9, 1999	1.03	1.03	1.02	1.02
255	NYSE	GIL	Thu, Jul 8, 1999	1.00	1.02	1.00	1.02
254	NYSE	GIL	Wed, Jul 7, 1999	1.01	1.01	1.00	1.00
253	NYSE	GIL	Tue, Jul 6, 1999	1.03	1.03	1.01	1.02
252	NYSE	GIL	Fri, Jul 2, 1999	1.03	1.03	1.02	1.02
251	NYSE	GIL	Thu, Jul 1, 1999	1.05	1.05	1.03	1.03
250	NYSE	GIL	Wed, Jun 30, 1999	1.06	1.06	1.05	1.05
249	NYSE	GIL	Tue, Jun 29, 1999	1.11	1.11	1.06	1.06
248	NYSE	GIL	Mon, Jun 28, 1999	1.14	1.14	1.12	1.12
247	NYSE	GIL	Fri, Jun 25, 1999	1.14	1.14	1.13	1.14
246	NYSE	GIL	Thu, Jun 24, 1999	1.12	1.15	1.12	1.14
245	NYSE	GIL	Wed, Jun 23, 1999	1.13	1.13	1.12	1.13
244	NYSE	GIL	Tue, Jun 22, 1999	1.17	1.17	1.13	1.13
243	NYSE	GIL	Mon, Jun 21, 1999	1.20	1.20	1.16	1.17
242	NYSE	GIL	Fri, Jun 18, 1999	1.17	1.20	1.16	1.20
241	NYSE	GIL	Thu, Jun 17, 1999	1.16	1.17	1.15	1.17
240	NYSE	GIL	Wed, Jun 16, 1999	1.14	1.15	1.13	1.14
239	NYSE	GIL	Tue, Jun 15, 1999	1.12	1.14	1.12	1.13
238	NYSE	GIL	Mon, Jun 14, 1999	1.11	1.13	1.11	1.12
237	NYSE	GIL	Fri, Jun 11, 1999	1.04	1.10	1.04	1.10
236	NYSE	GIL	Thu, Jun 10, 1999	1.02	1.04	1.02	1.04
235	NYSE	GIL	Wed, Jun 9, 1999	1.01	1.03	1.01	1.02
234	NYSE	GIL	Tue, Jun 8, 1999	1.02	1.02	1.00	1.00
233	NYSE	GIL	Mon, Jun 7, 1999	0.98	1.02	0.98	1.01
232	NYSE	GIL	Fri, Jun 4, 1999	1.00	1.00	0.99	0.99
231	NYSE	GIL	Thu, Jun 3, 1999	0.99	1.00	0.98	0.99
230	NYSE	GIL	Wed, Jun 2, 1999	0.99	1.00	0.98	0.98
229	NYSE	GIL	Tue, Jun 1, 1999	0.98	1.00	0.98	0.99
228	NYSE	GIL	Fri, May 28, 1999	0.98	0.99	0.98	0.98
227	NYSE	GIL	Thu, May 27, 1999	1.00	1.00	0.98	0.98
226	NYSE	GIL	Wed, May 26, 1999	1.02	1.02	0.99	1.00
225	NYSE	GIL	Tue, May 25, 1999	1.00	1.03	1.00	1.02
224	NYSE	GIL	Mon, May 24, 1999	1.00	1.01	1.00	1.00
223	NYSE	GIL	Fri, May 21, 1999	0.98	1.02	0.98	1.00
222	NYSE	GIL	Thu, May 20, 1999	0.95	1.03	0.95	0.98
221	NYSE	GIL	Wed, May 19, 1999	0.84	0.94	0.84	0.93
220	NYSE	GIL	Tue, May 18, 1999	0.84	0.84	0.83	0.84
219	NYSE	GIL	Mon, May 17, 1999	0.81	0.82	0.81	0.82
218	NYSE	GIL	Fri, May 14, 1999	0.80	0.82	0.80	0.81
217	NYSE	GIL	Thu, May 13, 1999	0.79	0.83	0.79	0.82
216	NYSE	GIL	Wed, May 12, 1999	0.79	0.80	0.78	0.79
215	NYSE	GIL	Tue, May 11, 1999	0.78	0.78	0.74	0.77
214	NYSE	GIL	Mon, May 10, 1999	0.83	0.83	0.79	0.79
213	NYSE	GIL	Fri, May 7, 1999	0.87	0.87	0.82	0.84
212	NYSE	GIL	Thu, May 6, 1999	0.89	0.89	0.88	0.88
211	NYSE	GIL	Wed, May 5, 1999	0.91	0.91	0.88	0.89
210	NYSE	GIL	Tue, May 4, 1999	0.83	0.90	0.83	0.90
209	NYSE	GIL	Mon, May 3, 1999	0.84	0.84	0.83	0.83
208	NYSE	GIL	Fri, Apr 30, 1999	0.84	0.84	0.84	0.84
207	NYSE	GIL	Thu, Apr 29, 1999	0.81	0.84	0.81	0.83
206	NYSE	GIL	Wed, Apr 28, 1999	0.77	0.80	0.77	0.80
205	NYSE	GIL	Tue, Apr 27, 1999	0.79	0.79	0.78	0.78
204	NYSE	GIL	Mon, Apr 26, 1999	0.78	0.78	0.78	0.78
203	NYSE	GIL	Fri, Apr 23, 1999	0.78	0.79	0.77	0.79
202	NYSE	GIL	Thu, Apr 22, 1999	0.78	0.78	0.78	0.78
201	NYSE	GIL	Wed, Apr 21, 1999	0.77	0.77	0.77	0.77
200	NYSE	GIL	Tue, Apr 20, 1999	0.80	0.80	0.77	0.78
199	NYSE	GIL	Fri, Apr 16, 1999	0.80	0.80	0.80	0.80
198	NYSE	GIL	Thu, Apr 15, 1999	0.80	0.80	0.80	0.80
197	NYSE	GIL	Wed, Apr 14, 1999	0.80	0.80	0.79	0.80
196	NYSE	GIL	Tue, Apr 13, 1999	0.81	0.81	0.80	0.80
195	NYSE	GIL	Mon, Apr 12, 1999	0.81	0.81	0.80	0.81
194	NYSE	GIL	Fri, Apr 9, 1999	0.80	0.82	0.80	0.82
193	NYSE	GIL	Thu, Apr 8, 1999	0.81	0.81	0.81	0.81
192	NYSE	GIL	Wed, Apr 7, 1999	0.81	0.82	0.80	0.81
191	NYSE	GIL	Tue, Apr 6, 1999	0.80	0.81	0.80	0.80
190	NYSE	GIL	Mon, Apr 5, 1999	0.77	0.80	0.77	0.80
189	NYSE	GIL	Thu, Apr 1, 1999	0.76	0.78	0.76	0.77
188	NYSE	GIL	Wed, Mar 31, 1999	0.76	0.78	0.75	0.77
187	NYSE	GIL	Tue, Mar 30, 1999	0.75	0.75	0.75	0.75
186	NYSE	GIL	Mon, Mar 29, 1999	0.75	0.75	0.75	0.75
185	NYSE	GIL	Fri, Mar 26, 1999	0.75	0.76	0.75	0.76
184	NYSE	GIL	Thu, Mar 25, 1999	0.76	0.76	0.76	0.76
183	NYSE	GIL	Wed, Mar 24, 1999	0.76	0.76	0.75	0.75
182	NYSE	GIL	Tue, Mar 23, 1999	0.77	0.77	0.77	0.77
181	NYSE	GIL	Mon, Mar 22, 1999	0.77	0.78	0.77	0.77
180	NYSE	GIL	Fri, Mar 19, 1999	0.77	0.78	0.77	0.77
179	NYSE	GIL	Thu, Mar 18, 1999	0.79	0.79	0.77	0.77
178	NYSE	GIL	Wed, Mar 17, 1999	0.79	0.79	0.79	0.79
177	NYSE	GIL	Tue, Mar 16, 1999	0.79	0.80	0.79	0.80
176	NYSE	GIL	Mon, Mar 15, 1999	0.78	0.80	0.78	0.80
175	NYSE	GIL	Fri, Mar 12, 1999	0.78	0.80	0.78	0.78
174	NYSE	GIL	Thu, Mar 11, 1999	0.80	0.80	0.79	0.79
173	NYSE	GIL	Wed, Mar 10, 1999	0.80	0.80	0.80	0.80
172	NYSE	GIL	Tue, Mar 9, 1999	0.80	0.81	0.80	0.80
171	NYSE	GIL	Mon, Mar 8, 1999	0.78	0.79	0.77	0.79
170	NYSE	GIL	Fri, Mar 5, 1999	0.77	0.78	0.77	0.78
169	NYSE	GIL	Thu, Mar 4, 1999	0.76	0.76	0.75	0.76
168	NYSE	GIL	Wed, Mar 3, 1999	0.75	0.77	0.75	0.76
167	NYSE	GIL	Tue, Mar 2, 1999	0.76	0.77	0.74	0.75
166	NYSE	GIL	Mon, Mar 1, 1999	0.81	0.81	0.77	0.77
165	NYSE	GIL	Fri, Feb 26, 1999	0.81	0.81	0.80	0.81
164	NYSE	GIL	Thu, Feb 25, 1999	0.81	0.82	0.80	0.80
163	NYSE	GIL	Wed, Feb 24, 1999	0.84	0.84	0.82	0.82
162	NYSE	GIL	Tue, Feb 23, 1999	0.81	0.84	0.81	0.83
161	NYSE	GIL	Mon, Feb 22, 1999	0.80	0.82	0.80	0.80
160	NYSE	GIL	Fri, Feb 19, 1999	0.80	0.80	0.80	0.80
159	NYSE	GIL	Thu, Feb 18, 1999	0.77	0.80	0.77	0.79
158	NYSE	GIL	Wed, Feb 17, 1999	0.78	0.78	0.77	0.78
157	NYSE	GIL	Tue, Feb 16, 1999	0.75	0.78	0.75	0.77
156	NYSE	GIL	Fri, Feb 12, 1999	0.71	0.75	0.71	0.75
155	NYSE	GIL	Thu, Feb 11, 1999	0.69	0.71	0.69	0.70
154	NYSE	GIL	Wed, Feb 10, 1999	0.69	0.72	0.69	0.70
153	NYSE	GIL	Tue, Feb 9, 1999	0.68	0.69	0.66	0.67
152	NYSE	GIL	Mon, Feb 8, 1999	0.68	0.68	0.67	0.67
151	NYSE	GIL	Fri, Feb 5, 1999	0.68	0.69	0.67	0.69
150	NYSE	GIL	Thu, Feb 4, 1999	0.68	0.75	0.68	0.69
149	NYSE	GIL	Wed, Feb 3, 1999	0.59	0.67	0.59	0.66
148	NYSE	GIL	Tue, Feb 2, 1999	0.58	0.59	0.58	0.59
147	NYSE	GIL	Mon, Feb 1, 1999	0.59	0.59	0.58	0.59
146	NYSE	GIL	Fri, Jan 29, 1999	0.55	0.58	0.55	0.58
145	NYSE	GIL	Thu, Jan 28, 1999	0.55	0.56	0.54	0.56
144	NYSE	GIL	Wed, Jan 27, 1999	0.54	0.55	0.54	0.54
143	NYSE	GIL	Tue, Jan 26, 1999	0.48	0.54	0.48	0.54
142	NYSE	GIL	Mon, Jan 25, 1999	0.48	0.49	0.48	0.48
141	NYSE	GIL	Fri, Jan 22, 1999	0.47	0.47	0.47	0.47
140	NYSE	GIL	Thu, Jan 21, 1999	0.48	0.48	0.47	0.47
139	NYSE	GIL	Wed, Jan 20, 1999	0.48	0.48	0.48	0.48
138	NYSE	GIL	Tue, Jan 19, 1999	0.48	0.48	0.48	0.48
137	NYSE	GIL	Fri, Jan 15, 1999	0.47	0.47	0.47	0.47
136	NYSE	GIL	Thu, Jan 14, 1999	0.47	0.48	0.46	0.46
135	NYSE	GIL	Wed, Jan 13, 1999	0.48	0.48	0.46	0.46
134	NYSE	GIL	Tue, Jan 12, 1999	0.48	0.48	0.47	0.48
133	NYSE	GIL	Mon, Jan 11, 1999	0.49	0.49	0.48	0.48
132	NYSE	GIL	Fri, Jan 8, 1999	0.51	0.51	0.49	0.50
131	NYSE	GIL	Thu, Jan 7, 1999	0.52	0.52	0.49	0.49
130	NYSE	GIL	Wed, Jan 6, 1999	0.52	0.52	0.51	0.52
129	NYSE	GIL	Tue, Jan 5, 1999	0.54	0.54	0.52	0.52
128	NYSE	GIL	Mon, Jan 4, 1999	0.53	0.54	0.53	0.53
127	NYSE	GIL	Thu, Dec 31, 1998	0.51	0.52	0.51	0.52
126	NYSE	GIL	Wed, Dec 30, 1998	0.48	0.50	0.48	0.50
125	NYSE	GIL	Tue, Dec 29, 1998	0.48	0.48	0.48	0.48
124	NYSE	GIL	Mon, Dec 28, 1998	0.49	0.49	0.48	0.48
123	NYSE	GIL	Thu, Dec 24, 1998	0.49	0.49	0.48	0.49
122	NYSE	GIL	Wed, Dec 23, 1998	0.46	0.48	0.46	0.48
121	NYSE	GIL	Tue, Dec 22, 1998	0.46	0.46	0.45	0.45
120	NYSE	GIL	Mon, Dec 21, 1998	0.46	0.46	0.46	0.46
119	NYSE	GIL	Fri, Dec 18, 1998	0.46	0.46	0.46	0.46
118	NYSE	GIL	Thu, Dec 17, 1998	0.46	0.46	0.46	0.46
117	NYSE	GIL	Wed, Dec 16, 1998	0.48	0.48	0.45	0.46
116	NYSE	GIL	Tue, Dec 15, 1998	0.49	0.49	0.48	0.49
115	NYSE	GIL	Mon, Dec 14, 1998	0.48	0.49	0.47	0.48
114	NYSE	GIL	Fri, Dec 11, 1998	0.50	0.50	0.47	0.48
113	NYSE	GIL	Thu, Dec 10, 1998	0.48	0.52	0.48	0.50
112	NYSE	GIL	Wed, Dec 9, 1998	0.43	0.47	0.43	0.47
111	NYSE	GIL	Tue, Dec 8, 1998	0.45	0.45	0.43	0.44
110	NYSE	GIL	Mon, Dec 7, 1998	0.45	0.45	0.43	0.44
109	NYSE	GIL	Fri, Dec 4, 1998	0.45	0.45	0.45	0.45
108	NYSE	GIL	Thu, Dec 3, 1998	0.45	0.46	0.45	0.45
107	NYSE	GIL	Wed, Dec 2, 1998	0.45	0.46	0.45	0.46
106	NYSE	GIL	Tue, Dec 1, 1998	0.46	0.46	0.45	0.45
105	NYSE	GIL	Mon, Nov 30, 1998	0.47	0.48	0.47	0.48
104	NYSE	GIL	Fri, Nov 27, 1998	0.46	0.46	0.46	0.46
103	NYSE	GIL	Wed, Nov 25, 1998	0.46	0.47	0.45	0.46
102	NYSE	GIL	Tue, Nov 24, 1998	0.45	0.46	0.44	0.45
101	NYSE	GIL	Mon, Nov 23, 1998	0.44	0.45	0.44	0.45
100	NYSE	GIL	Fri, Nov 20, 1998	0.44	0.44	0.43	0.44
99	NYSE	GIL	Thu, Nov 19, 1998	0.43	0.44	0.43	0.44
98	NYSE	GIL	Wed, Nov 18, 1998	0.43	0.43	0.42	0.42
97	NYSE	GIL	Tue, Nov 17, 1998	0.44	0.44	0.43	0.44
96	NYSE	GIL	Mon, Nov 16, 1998	0.44	0.44	0.43	0.43
95	NYSE	GIL	Fri, Nov 13, 1998	0.45	0.47	0.44	0.45
94	NYSE	GIL	Thu, Nov 12, 1998	0.45	0.45	0.45	0.45
93	NYSE	GIL	Wed, Nov 11, 1998	0.44	0.45	0.44	0.44
92	NYSE	GIL	Tue, Nov 10, 1998	0.43	0.43	0.43	0.43
91	NYSE	GIL	Mon, Nov 9, 1998	0.41	0.43	0.41	0.43
90	NYSE	GIL	Fri, Nov 6, 1998	0.41	0.42	0.41	0.41
89	NYSE	GIL	Thu, Nov 5, 1998	0.42	0.42	0.40	0.40
88	NYSE	GIL	Wed, Nov 4, 1998	0.42	0.42	0.41	0.42
87	NYSE	GIL	Mon, Nov 2, 1998	0.41	0.41	0.41	0.41
86	NYSE	GIL	Fri, Oct 30, 1998	0.42	0.42	0.41	0.41
85	NYSE	GIL	Thu, Oct 29, 1998	0.42	0.42	0.40	0.41
84	NYSE	GIL	Wed, Oct 28, 1998	0.44	0.44	0.41	0.42
83	NYSE	GIL	Tue, Oct 27, 1998	0.44	0.45	0.43	0.45
82	NYSE	GIL	Mon, Oct 26, 1998	0.45	0.45	0.44	0.44
81	NYSE	GIL	Fri, Oct 23, 1998	0.45	0.45	0.45	0.45
80	NYSE	GIL	Thu, Oct 22, 1998	0.45	0.45	0.45	0.45
79	NYSE	GIL	Wed, Oct 21, 1998	0.45	0.45	0.45	0.45
78	NYSE	GIL	Tue, Oct 20, 1998	0.47	0.47	0.46	0.46
77	NYSE	GIL	Mon, Oct 19, 1998	0.46	0.46	0.46	0.46
76	NYSE	GIL	Thu, Oct 15, 1998	0.45	0.45	0.45	0.45
75	NYSE	GIL	Wed, Oct 14, 1998	0.46	0.46	0.46	0.46
74	NYSE	GIL	Tue, Oct 13, 1998	0.46	0.46	0.45	0.45
73	NYSE	GIL	Mon, Oct 12, 1998	0.46	0.46	0.46	0.46
72	NYSE	GIL	Thu, Oct 8, 1998	0.45	0.45	0.43	0.44
71	NYSE	GIL	Tue, Oct 6, 1998	0.45	0.46	0.45	0.46
70	NYSE	GIL	Mon, Oct 5, 1998	0.45	0.45	0.44	0.44
69	NYSE	GIL	Fri, Oct 2, 1998	0.45	0.45	0.45	0.45
68	NYSE	GIL	Thu, Oct 1, 1998	0.47	0.47	0.46	0.46
67	NYSE	GIL	Wed, Sep 30, 1998	0.48	0.48	0.48	0.48
66	NYSE	GIL	Tue, Sep 29, 1998	0.47	0.47	0.46	0.46
65	NYSE	GIL	Mon, Sep 28, 1998	0.47	0.48	0.47	0.48
64	NYSE	GIL	Thu, Sep 24, 1998	0.46	0.46	0.46	0.46
63	NYSE	GIL	Wed, Sep 23, 1998	0.46	0.47	0.46	0.47
62	NYSE	GIL	Tue, Sep 22, 1998	0.45	0.45	0.45	0.45
61	NYSE	GIL	Fri, Sep 18, 1998	0.46	0.46	0.46	0.46
60	NYSE	GIL	Wed, Sep 16, 1998	0.46	0.46	0.45	0.45
59	NYSE	GIL	Tue, Sep 15, 1998	0.47	0.47	0.47	0.47
58	NYSE	GIL	Mon, Sep 14, 1998	0.46	0.46	0.46	0.46
57	NYSE	GIL	Fri, Sep 11, 1998	0.46	0.46	0.45	0.45
56	NYSE	GIL	Tue, Sep 8, 1998	0.47	0.47	0.46	0.47
55	NYSE	GIL	Fri, Sep 4, 1998	0.45	0.47	0.43	0.46
54	NYSE	GIL	Thu, Sep 3, 1998	0.45	0.45	0.44	0.44
53	NYSE	GIL	Wed, Sep 2, 1998	0.44	0.45	0.44	0.45
52	NYSE	GIL	Tue, Sep 1, 1998	0.41	0.45	0.41	0.43
51	NYSE	GIL	Mon, Aug 31, 1998	0.45	0.45	0.42	0.42
50	NYSE	GIL	Fri, Aug 28, 1998	0.46	0.46	0.46	0.46
49	NYSE	GIL	Thu, Aug 27, 1998	0.48	0.48	0.47	0.47
48	NYSE	GIL	Wed, Aug 26, 1998	0.50	0.50	0.49	0.49
47	NYSE	GIL	Tue, Aug 25, 1998	0.52	0.52	0.46	0.49
46	NYSE	GIL	Mon, Aug 24, 1998	0.51	0.51	0.50	0.51
45	NYSE	GIL	Fri, Aug 21, 1998	0.52	0.52	0.50	0.50
44	NYSE	GIL	Thu, Aug 20, 1998	0.51	0.53	0.51	0.53
43	NYSE	GIL	Wed, Aug 19, 1998	0.52	0.53	0.52	0.53
42	NYSE	GIL	Tue, Aug 18, 1998	0.52	0.53	0.52	0.52
41	NYSE	GIL	Mon, Aug 17, 1998	0.54	0.54	0.52	0.52
40	NYSE	GIL	Fri, Aug 14, 1998	0.59	0.59	0.55	0.55
39	NYSE	GIL	Thu, Aug 13, 1998	0.59	0.60	0.57	0.58
38	NYSE	GIL	Wed, Aug 12, 1998	0.56	0.59	0.56	0.57
37	NYSE	GIL	Tue, Aug 11, 1998	0.55	0.56	0.55	0.55
36	NYSE	GIL	Mon, Aug 10, 1998	0.52	0.55	0.52	0.55
35	NYSE	GIL	Fri, Aug 7, 1998	0.50	0.51	0.50	0.51
34	NYSE	GIL	Thu, Aug 6, 1998	0.51	0.51	0.51	0.51
33	NYSE	GIL	Wed, Aug 5, 1998	0.52	0.52	0.51	0.52
32	NYSE	GIL	Tue, Aug 4, 1998	0.53	0.53	0.51	0.51
31	NYSE	GIL	Mon, Aug 3, 1998	0.52	0.53	0.52	0.52
30	NYSE	GIL	Fri, Jul 31, 1998	0.52	0.52	0.51	0.51
29	NYSE	GIL	Thu, Jul 30, 1998	0.52	0.53	0.51	0.52
28	NYSE	GIL	Wed, Jul 29, 1998	0.54	0.54	0.51	0.52
27	NYSE	GIL	Tue, Jul 28, 1998	0.52	0.54	0.50	0.53
26	NYSE	GIL	Mon, Jul 27, 1998	0.50	0.51	0.50	0.51
25	NYSE	GIL	Fri, Jul 24, 1998	0.51	0.51	0.50	0.50
24	NYSE	GIL	Thu, Jul 23, 1998	0.50	0.52	0.50	0.50
23	NYSE	GIL	Wed, Jul 22, 1998	0.53	0.55	0.52	0.52
22	NYSE	GIL	Tue, Jul 21, 1998	0.54	0.54	0.52	0.52
21	NYSE	GIL	Mon, Jul 20, 1998	0.50	0.54	0.50	0.52
20	NYSE	GIL	Fri, Jul 17, 1998	0.49	0.52	0.49	0.50
19	NYSE	GIL	Thu, Jul 16, 1998	0.48	0.48	0.46	0.48
18	NYSE	GIL	Wed, Jul 15, 1998	0.47	0.47	0.45	0.47
17	NYSE	GIL	Tue, Jul 14, 1998	0.43	0.50	0.43	0.48
16	NYSE	GIL	Mon, Jul 13, 1998	0.42	0.43	0.42	0.43
15	NYSE	GIL	Fri, Jul 10, 1998	0.42	0.42	0.41	0.41
14	NYSE	GIL	Thu, Jul 9, 1998	0.40	0.41	0.39	0.41
13	NYSE	GIL	Wed, Jul 8, 1998	0.38	0.40	0.38	0.39
12	NYSE	GIL	Tue, Jul 7, 1998	0.40	0.40	0.38	0.38
11	NYSE	GIL	Mon, Jul 6, 1998	0.40	0.40	0.40	0.40
10	NYSE	GIL	Thu, Jul 2, 1998	0.39	0.39	0.39	0.39
9	NYSE	GIL	Wed, Jul 1, 1998	0.40	0.41	0.39	0.40
8	NYSE	GIL	Tue, Jun 30, 1998	0.41	0.41	0.41	0.41
7	NYSE	GIL	Mon, Jun 29, 1998	0.42	0.42	0.41	0.41
6	NYSE	GIL	Fri, Jun 26, 1998	0.42	0.43	0.42	0.43
5	NYSE	GIL	Thu, Jun 25, 1998	0.42	0.43	0.42	0.42
4	NYSE	GIL	Wed, Jun 24, 1998	0.42	0.42	0.42	0.42
3	NYSE	GIL	Tue, Jun 23, 1998	0.41	0.43	0.41	0.42
2	NYSE	GIL	Mon, Jun 22, 1998	0.41	0.41	0.41	0.41
1	NYSE	GIL	Fri, Jun 19, 1998	0.44	0.44	0.41	0.41
#	Exchange	Symbol	Date	Open	High	Low	Close

Gildan Activewear, Inc. Class A Sub. Vot. Common Stock NYSE:GIL 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