The Goldman Sachs Group Inc NYSE:GS Historical Prices

Below are the 6249 trading days of historical prices for GS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6249	NYSE	GS	Mon, Mar 4, 2024	388.81	396.57	386.20	392.25
6248	NYSE	GS	Fri, Mar 1, 2024	389.63	391.04	385.25	388.10
6247	NYSE	GS	Thu, Feb 29, 2024	395.22	395.98	385.67	389.05
6246	NYSE	GS	Wed, Feb 28, 2024	387.19	393.26	387.00	393.18
6245	NYSE	GS	Tue, Feb 27, 2024	392.26	395.90	389.33	388.06
6244	NYSE	GS	Mon, Feb 26, 2024	391.05	396.06	388.82	390.22
6243	NYSE	GS	Fri, Feb 23, 2024	390.00	396.79	389.21	391.05
6242	NYSE	GS	Thu, Feb 22, 2024	389.23	395.60	389.00	390.47
6241	NYSE	GS	Wed, Feb 21, 2024	381.84	388.66	381.26	388.27
6240	NYSE	GS	Tue, Feb 20, 2024	380.95	385.58	380.85	384.52
6239	NYSE	GS	Fri, Feb 16, 2024	383.24	387.58	380.95	384.44
6238	NYSE	GS	Thu, Feb 15, 2024	379.42	387.21	379.14	385.42
6237	NYSE	GS	Wed, Feb 14, 2024	380.88	381.48	375.78	378.04
6236	NYSE	GS	Tue, Feb 13, 2024	387.59	389.16	375.20	378.75
6235	NYSE	GS	Mon, Feb 12, 2024	385.00	396.35	384.32	392.64
6234	NYSE	GS	Fri, Feb 9, 2024	384.77	386.13	382.59	384.26
6233	NYSE	GS	Thu, Feb 8, 2024	386.00	388.11	381.34	385.04
6232	NYSE	GS	Wed, Feb 7, 2024	385.31	387.07	382.50	386.66
6231	NYSE	GS	Tue, Feb 6, 2024	383.02	386.82	383.00	384.99
6230	NYSE	GS	Mon, Feb 5, 2024	384.60	385.33	381.00	383.02
6229	NYSE	GS	Fri, Feb 2, 2024	381.80	388.74	380.60	387.86
6228	NYSE	GS	Thu, Feb 1, 2024	384.43	389.54	378.80	383.85
6227	NYSE	GS	Wed, Jan 31, 2024	386.00	393.91	383.70	384.01
6226	NYSE	GS	Tue, Jan 30, 2024	384.00	387.92	381.59	386.87
6225	NYSE	GS	Mon, Jan 29, 2024	375.89	380.84	374.24	380.56
6224	NYSE	GS	Fri, Jan 26, 2024	378.65	380.90	376.75	377.79
6223	NYSE	GS	Thu, Jan 25, 2024	382.69	386.71	382.01	382.70
6222	NYSE	GS	Wed, Jan 24, 2024	381.81	384.61	379.18	379.40
6221	NYSE	GS	Tue, Jan 23, 2024	379.98	383.36	378.63	380.77
6220	NYSE	GS	Mon, Jan 22, 2024	386.36	392.73	384.56	385.96
6219	NYSE	GS	Fri, Jan 19, 2024	376.73	383.30	372.07	382.20
6218	NYSE	GS	Thu, Jan 18, 2024	380.33	381.64	374.56	376.91
6217	NYSE	GS	Wed, Jan 17, 2024	375.20	380.20	374.13	377.18
6216	NYSE	GS	Tue, Jan 16, 2024	378.36	385.01	374.32	380.45
6215	NYSE	GS	Fri, Jan 12, 2024	383.34	385.85	376.58	377.75
6214	NYSE	GS	Thu, Jan 11, 2024	380.89	380.98	374.68	379.75
6213	NYSE	GS	Wed, Jan 10, 2024	381.35	383.05	378.53	381.96
6212	NYSE	GS	Tue, Jan 9, 2024	384.60	385.95	381.77	383.74
6211	NYSE	GS	Mon, Jan 8, 2024	385.97	389.08	382.03	388.86
6210	NYSE	GS	Fri, Jan 5, 2024	381.92	389.47	381.08	386.44
6209	NYSE	GS	Thu, Jan 4, 2024	383.55	387.09	381.95	382.95
6208	NYSE	GS	Wed, Jan 3, 2024	383.88	385.40	376.76	381.79
6207	NYSE	GS	Tue, Jan 2, 2024	383.00	389.14	382.19	388.30
6206	NYSE	GS	Fri, Dec 29, 2023	385.57	386.64	383.57	385.77
6205	NYSE	GS	Thu, Dec 28, 2023	384.52	387.76	383.63	386.41
6204	NYSE	GS	Wed, Dec 27, 2023	381.20	385.75	380.31	384.48
6203	NYSE	GS	Tue, Dec 26, 2023	380.65	382.61	380.05	381.61
6202	NYSE	GS	Fri, Dec 22, 2023	382.00	383.49	379.41	380.65
6201	NYSE	GS	Thu, Dec 21, 2023	380.05	381.49	377.01	380.57
6200	NYSE	GS	Wed, Dec 20, 2023	380.73	385.13	377.25	377.52
6199	NYSE	GS	Tue, Dec 19, 2023	376.01	383.77	374.55	382.45
6198	NYSE	GS	Mon, Dec 18, 2023	381.26	382.76	375.91	376.40
6197	NYSE	GS	Fri, Dec 15, 2023	380.19	385.90	379.32	380.51
6196	NYSE	GS	Thu, Dec 14, 2023	366.50	386.20	365.00	383.47
6195	NYSE	GS	Wed, Dec 13, 2023	352.94	362.85	351.60	362.73
6194	NYSE	GS	Tue, Dec 12, 2023	351.41	354.00	349.58	352.61
6193	NYSE	GS	Mon, Dec 11, 2023	351.44	353.03	349.05	351.76
6192	NYSE	GS	Fri, Dec 8, 2023	344.31	352.29	343.78	350.83
6191	NYSE	GS	Thu, Dec 7, 2023	343.71	344.69	342.00	344.62
6190	NYSE	GS	Wed, Dec 6, 2023	343.51	347.00	341.60	341.97
6189	NYSE	GS	Tue, Dec 5, 2023	346.60	346.83	340.54	341.75
6188	NYSE	GS	Mon, Dec 4, 2023	346.30	350.49	345.29	349.39
6187	NYSE	GS	Fri, Dec 1, 2023	341.46	348.89	340.42	348.43
6186	NYSE	GS	Thu, Nov 30, 2023	341.68	344.76	340.09	341.54
6185	NYSE	GS	Wed, Nov 29, 2023	337.00	343.53	336.51	340.26
6184	NYSE	GS	Tue, Nov 28, 2023	337.38	338.40	334.87	334.90
6183	NYSE	GS	Mon, Nov 27, 2023	339.19	340.02	335.74	337.71
6182	NYSE	GS	Fri, Nov 24, 2023	338.80	340.27	337.64	339.15
6181	NYSE	GS	Wed, Nov 22, 2023	336.94	338.91	335.37	338.64
6180	NYSE	GS	Tue, Nov 21, 2023	338.36	339.09	334.55	334.97
6179	NYSE	GS	Mon, Nov 20, 2023	340.00	341.32	337.50	339.45
6178	NYSE	GS	Fri, Nov 17, 2023	339.50	340.45	338.12	339.19
6177	NYSE	GS	Thu, Nov 16, 2023	337.76	339.75	335.01	336.67
6176	NYSE	GS	Wed, Nov 15, 2023	339.90	341.08	335.34	337.60
6175	NYSE	GS	Tue, Nov 14, 2023	333.53	341.78	332.47	338.72
6174	NYSE	GS	Mon, Nov 13, 2023	324.16	328.72	323.53	326.91
6173	NYSE	GS	Fri, Nov 10, 2023	323.32	326.06	321.65	325.51
6172	NYSE	GS	Thu, Nov 9, 2023	326.00	326.65	319.66	320.78
6171	NYSE	GS	Wed, Nov 8, 2023	323.95	326.66	323.67	324.56
6170	NYSE	GS	Tue, Nov 7, 2023	322.13	326.39	321.29	323.95
6169	NYSE	GS	Mon, Nov 6, 2023	326.66	328.90	322.10	323.91
6168	NYSE	GS	Fri, Nov 3, 2023	318.46	329.33	317.93	327.62
6167	NYSE	GS	Thu, Nov 2, 2023	309.69	314.54	308.00	313.76
6166	NYSE	GS	Wed, Nov 1, 2023	303.33	308.25	302.84	307.16
6165	NYSE	GS	Tue, Oct 31, 2023	301.68	304.29	300.70	303.61
6164	NYSE	GS	Mon, Oct 30, 2023	293.45	301.81	293.29	300.83
6163	NYSE	GS	Fri, Oct 27, 2023	297.55	298.27	289.36	289.91
6162	NYSE	GS	Thu, Oct 26, 2023	296.96	300.14	294.78	296.99
6161	NYSE	GS	Wed, Oct 25, 2023	298.60	300.00	295.03	296.76
6160	NYSE	GS	Tue, Oct 24, 2023	300.00	303.10	299.08	299.18
6159	NYSE	GS	Mon, Oct 23, 2023	298.29	303.55	298.19	299.22
6158	NYSE	GS	Fri, Oct 20, 2023	298.50	303.25	298.10	300.05
6157	NYSE	GS	Thu, Oct 19, 2023	301.96	305.34	298.63	299.19
6156	NYSE	GS	Wed, Oct 18, 2023	307.00	307.22	301.48	301.96
6155	NYSE	GS	Tue, Oct 17, 2023	313.38	316.18	305.91	309.36
6154	NYSE	GS	Mon, Oct 16, 2023	313.18	315.90	310.25	314.39
6153	NYSE	GS	Fri, Oct 13, 2023	312.00	316.18	308.17	309.30
6152	NYSE	GS	Thu, Oct 12, 2023	314.15	314.25	308.02	309.85
6151	NYSE	GS	Wed, Oct 11, 2023	315.43	316.63	311.60	313.02
6150	NYSE	GS	Tue, Oct 10, 2023	314.47	316.85	312.29	314.77
6149	NYSE	GS	Mon, Oct 9, 2023	308.90	313.48	308.37	312.61
6148	NYSE	GS	Fri, Oct 6, 2023	308.11	315.32	307.17	312.48
6147	NYSE	GS	Thu, Oct 5, 2023	307.36	310.55	304.21	310.50
6146	NYSE	GS	Wed, Oct 4, 2023	304.85	309.06	303.48	308.60
6145	NYSE	GS	Tue, Oct 3, 2023	315.27	315.68	304.39	306.12
6144	NYSE	GS	Mon, Oct 2, 2023	322.03	323.58	317.10	318.50
6143	NYSE	GS	Fri, Sep 29, 2023	327.20	327.96	322.27	323.57
6142	NYSE	GS	Thu, Sep 28, 2023	320.21	326.84	320.21	325.20
6141	NYSE	GS	Wed, Sep 27, 2023	324.98	325.00	318.98	321.95
6140	NYSE	GS	Tue, Sep 26, 2023	325.61	327.43	322.42	323.82
6139	NYSE	GS	Mon, Sep 25, 2023	327.07	329.29	325.28	328.84
6138	NYSE	GS	Fri, Sep 22, 2023	330.10	331.54	326.83	327.89
6137	NYSE	GS	Thu, Sep 21, 2023	334.50	334.69	330.08	330.24
6136	NYSE	GS	Wed, Sep 20, 2023	342.61	343.80	336.29	336.70
6135	NYSE	GS	Tue, Sep 19, 2023	343.46	344.97	337.97	341.89
6134	NYSE	GS	Mon, Sep 18, 2023	342.54	344.26	339.27	343.32
6133	NYSE	GS	Fri, Sep 15, 2023	345.15	346.19	341.86	342.54
6132	NYSE	GS	Thu, Sep 14, 2023	339.00	345.12	336.85	344.57
6131	NYSE	GS	Wed, Sep 13, 2023	333.50	337.01	330.82	334.98
6130	NYSE	GS	Tue, Sep 12, 2023	324.01	335.28	324.00	330.90
6129	NYSE	GS	Mon, Sep 11, 2023	328.26	330.15	324.29	324.65
6128	NYSE	GS	Fri, Sep 8, 2023	321.92	325.97	321.66	325.52
6127	NYSE	GS	Thu, Sep 7, 2023	320.62	324.22	320.13	321.96
6126	NYSE	GS	Wed, Sep 6, 2023	322.31	324.14	319.31	321.13
6125	NYSE	GS	Tue, Sep 5, 2023	327.34	328.48	322.63	323.75
6124	NYSE	GS	Fri, Sep 1, 2023	329.67	331.62	326.21	327.40
6123	NYSE	GS	Thu, Aug 31, 2023	329.41	330.49	325.96	327.71
6122	NYSE	GS	Wed, Aug 30, 2023	330.00	331.91	327.65	328.58
6121	NYSE	GS	Tue, Aug 29, 2023	325.56	332.70	324.68	329.80
6120	NYSE	GS	Mon, Aug 28, 2023	321.34	326.60	321.34	325.97
6119	NYSE	GS	Fri, Aug 25, 2023	320.80	322.72	318.19	320.15
6118	NYSE	GS	Thu, Aug 24, 2023	322.15	327.49	319.51	319.96
6117	NYSE	GS	Wed, Aug 23, 2023	320.62	322.45	318.00	322.33
6116	NYSE	GS	Tue, Aug 22, 2023	322.48	322.64	318.31	318.79
6115	NYSE	GS	Mon, Aug 21, 2023	325.39	326.39	319.39	322.06
6114	NYSE	GS	Fri, Aug 18, 2023	324.32	327.62	323.20	324.93
6113	NYSE	GS	Thu, Aug 17, 2023	330.00	333.99	324.00	327.52
6112	NYSE	GS	Wed, Aug 16, 2023	330.54	332.92	328.97	329.11
6111	NYSE	GS	Tue, Aug 15, 2023	333.30	334.03	330.48	332.21
6110	NYSE	GS	Mon, Aug 14, 2023	337.41	338.45	334.86	337.74
6109	NYSE	GS	Fri, Aug 11, 2023	339.93	341.79	337.55	340.73
6108	NYSE	GS	Thu, Aug 10, 2023	344.07	347.26	339.80	340.40
6107	NYSE	GS	Wed, Aug 9, 2023	346.82	348.46	342.49	342.69
6106	NYSE	GS	Tue, Aug 8, 2023	351.70	352.00	342.03	348.26
6105	NYSE	GS	Mon, Aug 7, 2023	355.40	357.67	353.92	355.56
6104	NYSE	GS	Fri, Aug 4, 2023	353.34	358.73	352.51	353.22
6103	NYSE	GS	Thu, Aug 3, 2023	349.99	355.21	348.62	353.16
6102	NYSE	GS	Wed, Aug 2, 2023	354.99	354.99	348.87	351.10
6101	NYSE	GS	Tue, Aug 1, 2023	354.00	357.87	353.39	357.72
6100	NYSE	GS	Mon, Jul 31, 2023	354.88	357.20	354.02	355.87
6099	NYSE	GS	Fri, Jul 28, 2023	356.11	356.50	351.61	353.23
6098	NYSE	GS	Thu, Jul 27, 2023	358.13	360.54	354.17	354.51
6097	NYSE	GS	Wed, Jul 26, 2023	354.49	360.26	354.28	357.56
6096	NYSE	GS	Tue, Jul 25, 2023	357.42	360.82	353.98	354.70
6095	NYSE	GS	Mon, Jul 24, 2023	352.83	361.62	352.00	358.93
6094	NYSE	GS	Fri, Jul 21, 2023	351.78	355.08	346.78	351.96
6093	NYSE	GS	Thu, Jul 20, 2023	339.16	351.68	339.16	350.86
6092	NYSE	GS	Wed, Jul 19, 2023	338.00	345.88	331.30	340.55
6091	NYSE	GS	Tue, Jul 18, 2023	327.30	338.25	327.30	337.27
6090	NYSE	GS	Mon, Jul 17, 2023	325.89	327.49	324.36	327.20
6089	NYSE	GS	Fri, Jul 14, 2023	331.99	332.48	325.02	326.19
6088	NYSE	GS	Thu, Jul 13, 2023	327.35	329.28	325.69	328.68
6087	NYSE	GS	Wed, Jul 12, 2023	324.58	333.35	324.25	326.40
6086	NYSE	GS	Tue, Jul 11, 2023	318.83	321.04	314.58	320.88
6085	NYSE	GS	Mon, Jul 10, 2023	316.67	320.08	316.00	316.47
6084	NYSE	GS	Fri, Jul 7, 2023	313.20	317.37	312.70	315.17
6083	NYSE	GS	Thu, Jul 6, 2023	318.00	318.64	312.84	313.00
6082	NYSE	GS	Wed, Jul 5, 2023	323.95	324.61	319.63	320.05
6081	NYSE	GS	Mon, Jul 3, 2023	322.41	329.40	322.41	326.61
6080	NYSE	GS	Fri, Jun 30, 2023	325.82	326.03	322.45	322.54
6079	NYSE	GS	Thu, Jun 29, 2023	317.85	325.50	316.25	323.09
6078	NYSE	GS	Wed, Jun 28, 2023	311.72	314.90	310.69	313.66
6077	NYSE	GS	Tue, Jun 27, 2023	312.41	315.68	310.56	313.45
6076	NYSE	GS	Mon, Jun 26, 2023	315.13	316.64	312.17	312.36
6075	NYSE	GS	Fri, Jun 23, 2023	316.56	317.71	314.07	314.71
6074	NYSE	GS	Thu, Jun 22, 2023	323.69	324.26	319.01	319.58
6073	NYSE	GS	Wed, Jun 21, 2023	328.45	330.00	324.92	325.07
6072	NYSE	GS	Tue, Jun 20, 2023	335.32	335.38	329.23	330.72
6071	NYSE	GS	Fri, Jun 16, 2023	341.38	341.40	337.11	338.31
6070	NYSE	GS	Thu, Jun 15, 2023	337.32	344.00	335.70	339.74
6069	NYSE	GS	Wed, Jun 14, 2023	344.78	347.73	337.23	338.42
6068	NYSE	GS	Tue, Jun 13, 2023	340.20	345.28	339.45	342.50
6067	NYSE	GS	Mon, Jun 12, 2023	338.44	340.09	336.35	339.49
6066	NYSE	GS	Fri, Jun 9, 2023	335.21	336.20	332.54	336.02
6065	NYSE	GS	Thu, Jun 8, 2023	335.36	336.33	331.34	335.47
6064	NYSE	GS	Wed, Jun 7, 2023	327.64	337.84	326.32	335.75
6063	NYSE	GS	Tue, Jun 6, 2023	322.43	328.07	321.40	326.80
6062	NYSE	GS	Mon, Jun 5, 2023	322.93	323.49	320.32	323.65
6061	NYSE	GS	Fri, Jun 2, 2023	318.24	325.27	317.05	323.65
6060	NYSE	GS	Thu, Jun 1, 2023	324.51	324.68	314.02	316.40
6059	NYSE	GS	Wed, May 31, 2023	326.07	327.25	321.82	323.90
6058	NYSE	GS	Tue, May 30, 2023	332.08	332.53	327.73	328.33
6057	NYSE	GS	Fri, May 26, 2023	324.72	332.87	324.00	332.01
6056	NYSE	GS	Thu, May 25, 2023	318.92	325.18	318.80	323.88
6055	NYSE	GS	Wed, May 24, 2023	320.39	321.90	318.80	319.81
6054	NYSE	GS	Tue, May 23, 2023	323.60	327.14	322.81	323.57
6053	NYSE	GS	Mon, May 22, 2023	326.15	327.34	322.43	324.92
6052	NYSE	GS	Fri, May 19, 2023	330.00	331.95	324.79	326.15
6051	NYSE	GS	Thu, May 18, 2023	330.00	330.60	325.66	329.58
6050	NYSE	GS	Wed, May 17, 2023	322.66	330.39	322.66	330.18
6049	NYSE	GS	Tue, May 16, 2023	322.50	323.07	320.50	320.81
6048	NYSE	GS	Mon, May 15, 2023	320.42	323.25	318.06	322.07
6047	NYSE	GS	Fri, May 12, 2023	322.04	323.22	317.32	319.50
6046	NYSE	GS	Thu, May 11, 2023	319.66	321.94	318.18	320.72
6045	NYSE	GS	Wed, May 10, 2023	329.92	329.92	319.08	322.55
6044	NYSE	GS	Tue, May 9, 2023	325.04	327.18	323.30	324.77
6043	NYSE	GS	Mon, May 8, 2023	329.64	330.30	325.67	326.51
6042	NYSE	GS	Fri, May 5, 2023	325.06	327.87	322.42	327.02
6041	NYSE	GS	Thu, May 4, 2023	325.95	326.98	318.56	321.26
6040	NYSE	GS	Wed, May 3, 2023	332.36	334.83	328.25	328.65
6039	NYSE	GS	Tue, May 2, 2023	339.01	339.89	330.00	333.37
6038	NYSE	GS	Mon, May 1, 2023	344.05	347.46	340.37	340.57
6037	NYSE	GS	Fri, Apr 28, 2023	340.05	344.10	339.70	343.44
6036	NYSE	GS	Thu, Apr 27, 2023	340.14	343.36	338.76	341.60
6035	NYSE	GS	Wed, Apr 26, 2023	337.58	340.60	334.64	336.56
6034	NYSE	GS	Tue, Apr 25, 2023	341.00	343.47	338.33	339.48
6033	NYSE	GS	Mon, Apr 24, 2023	341.99	345.06	341.53	343.96
6032	NYSE	GS	Fri, Apr 21, 2023	339.00	342.36	336.00	341.66
6031	NYSE	GS	Thu, Apr 20, 2023	334.95	339.31	334.32	338.71
6030	NYSE	GS	Wed, Apr 19, 2023	332.98	336.99	331.67	336.89
6029	NYSE	GS	Tue, Apr 18, 2023	328.00	336.55	326.13	333.91
6028	NYSE	GS	Mon, Apr 17, 2023	336.00	340.45	333.68	339.68
6027	NYSE	GS	Fri, Apr 14, 2023	336.53	339.63	334.32	336.92
6026	NYSE	GS	Thu, Apr 13, 2023	330.08	332.94	327.00	332.13
6025	NYSE	GS	Wed, Apr 12, 2023	331.72	332.07	327.18	330.24
6024	NYSE	GS	Tue, Apr 11, 2023	326.05	329.20	323.67	327.37
6023	NYSE	GS	Mon, Apr 10, 2023	322.40	324.99	321.31	324.96
6022	NYSE	GS	Thu, Apr 6, 2023	320.38	323.23	319.98	322.40
6021	NYSE	GS	Wed, Apr 5, 2023	319.62	322.20	319.37	321.53
6020	NYSE	GS	Tue, Apr 4, 2023	326.82	326.87	320.12	322.65
6019	NYSE	GS	Mon, Apr 3, 2023	326.14	328.98	323.16	326.52
6018	NYSE	GS	Fri, Mar 31, 2023	323.47	327.33	322.42	327.11
6017	NYSE	GS	Thu, Mar 30, 2023	324.56	324.87	319.88	321.14
6016	NYSE	GS	Wed, Mar 29, 2023	322.50	322.71	318.68	320.72
6015	NYSE	GS	Tue, Mar 28, 2023	319.09	320.61	316.12	318.44
6014	NYSE	GS	Mon, Mar 27, 2023	318.62	320.90	317.17	318.53
6013	NYSE	GS	Fri, Mar 24, 2023	310.15	312.75	305.36	312.57
6012	NYSE	GS	Thu, Mar 23, 2023	315.21	321.36	312.64	314.85
6011	NYSE	GS	Wed, Mar 22, 2023	317.28	322.22	313.49	313.67
6010	NYSE	GS	Tue, Mar 21, 2023	317.62	320.32	315.35	317.28
6009	NYSE	GS	Mon, Mar 20, 2023	306.78	312.20	306.26	309.53
6008	NYSE	GS	Fri, Mar 17, 2023	310.09	310.41	301.87	303.54
6007	NYSE	GS	Thu, Mar 16, 2023	309.00	318.32	304.92	315.09
6006	NYSE	GS	Wed, Mar 15, 2023	310.77	312.51	304.41	312.19
6005	NYSE	GS	Tue, Mar 14, 2023	324.77	326.38	318.95	322.15
6004	NYSE	GS	Mon, Mar 13, 2023	319.67	326.11	314.54	315.51
6003	NYSE	GS	Fri, Mar 10, 2023	338.87	339.93	326.03	327.67
6002	NYSE	GS	Thu, Mar 9, 2023	349.20	354.29	341.05	342.09
6001	NYSE	GS	Wed, Mar 8, 2023	346.19	349.69	345.17	349.29
6000	NYSE	GS	Tue, Mar 7, 2023	355.55	356.20	345.63	346.08
5999	NYSE	GS	Mon, Mar 6, 2023	358.06	358.86	353.73	357.05
5998	NYSE	GS	Fri, Mar 3, 2023	350.64	357.77	349.56	357.09
5997	NYSE	GS	Thu, Mar 2, 2023	343.99	349.78	340.49	349.10
5996	NYSE	GS	Wed, Mar 1, 2023	349.39	352.54	345.96	346.23
5995	NYSE	GS	Tue, Feb 28, 2023	366.00	366.01	351.33	349.15
5994	NYSE	GS	Mon, Feb 27, 2023	368.22	370.30	364.51	365.53
5993	NYSE	GS	Fri, Feb 24, 2023	360.17	365.18	359.53	363.85
5992	NYSE	GS	Thu, Feb 23, 2023	363.20	367.88	359.61	363.54
5991	NYSE	GS	Wed, Feb 22, 2023	361.63	363.00	358.04	360.89
5990	NYSE	GS	Tue, Feb 21, 2023	366.72	366.72	360.09	361.12
5989	NYSE	GS	Fri, Feb 17, 2023	368.05	371.06	366.86	368.50
5988	NYSE	GS	Thu, Feb 16, 2023	370.75	374.25	368.80	370.20
5987	NYSE	GS	Wed, Feb 15, 2023	368.74	374.37	368.25	374.34
5986	NYSE	GS	Tue, Feb 14, 2023	373.94	377.05	369.38	371.78
5985	NYSE	GS	Mon, Feb 13, 2023	369.09	375.06	368.00	374.02
5984	NYSE	GS	Fri, Feb 10, 2023	367.00	372.23	364.56	371.28
5983	NYSE	GS	Thu, Feb 9, 2023	377.04	379.68	367.80	367.99
5982	NYSE	GS	Wed, Feb 8, 2023	372.92	378.35	371.98	375.10
5981	NYSE	GS	Tue, Feb 7, 2023	368.17	376.31	367.34	374.40
5980	NYSE	GS	Mon, Feb 6, 2023	369.00	371.26	365.78	370.80
5979	NYSE	GS	Fri, Feb 3, 2023	365.62	374.57	365.44	369.95
5978	NYSE	GS	Thu, Feb 2, 2023	368.00	372.89	364.55	369.47
5977	NYSE	GS	Wed, Feb 1, 2023	359.10	368.94	358.76	365.71
5976	NYSE	GS	Tue, Jan 31, 2023	359.16	365.92	356.86	365.81
5975	NYSE	GS	Mon, Jan 30, 2023	353.29	362.33	352.40	357.46
5974	NYSE	GS	Fri, Jan 27, 2023	351.95	355.99	351.83	353.70
5973	NYSE	GS	Thu, Jan 26, 2023	351.73	355.00	349.52	354.97
5972	NYSE	GS	Wed, Jan 25, 2023	344.75	349.96	343.90	349.63
5971	NYSE	GS	Tue, Jan 24, 2023	340.00	350.30	340.00	348.33
5970	NYSE	GS	Mon, Jan 23, 2023	341.67	349.56	336.16	349.14
5969	NYSE	GS	Fri, Jan 20, 2023	349.87	352.25	338.21	341.84
5968	NYSE	GS	Thu, Jan 19, 2023	346.03	352.16	345.52	350.75
5967	NYSE	GS	Wed, Jan 18, 2023	348.32	354.79	347.80	349.09
5966	NYSE	GS	Tue, Jan 17, 2023	364.80	366.79	344.00	349.92
5965	NYSE	GS	Fri, Jan 13, 2023	363.49	374.35	362.36	374.00
5964	NYSE	GS	Thu, Jan 12, 2023	366.24	370.10	362.57	369.94
5963	NYSE	GS	Wed, Jan 11, 2023	358.87	365.50	356.21	364.48
5962	NYSE	GS	Tue, Jan 10, 2023	352.64	357.50	350.50	357.36
5961	NYSE	GS	Mon, Jan 9, 2023	351.88	356.50	349.50	353.00
5960	NYSE	GS	Fri, Jan 6, 2023	347.30	349.00	340.95	348.08
5959	NYSE	GS	Thu, Jan 5, 2023	344.25	345.14	340.14	343.76
5958	NYSE	GS	Wed, Jan 4, 2023	348.03	350.31	345.08	347.70
5957	NYSE	GS	Tue, Jan 3, 2023	345.50	348.60	342.81	346.22
5956	NYSE	GS	Fri, Dec 30, 2022	341.74	343.69	339.40	343.38
5955	NYSE	GS	Thu, Dec 29, 2022	342.44	344.64	341.24	343.43
5954	NYSE	GS	Wed, Dec 28, 2022	340.50	342.85	339.30	340.87
5953	NYSE	GS	Tue, Dec 27, 2022	346.51	347.75	341.79	341.97
5952	NYSE	GS	Fri, Dec 23, 2022	344.84	347.76	343.11	345.51
5951	NYSE	GS	Thu, Dec 22, 2022	347.16	348.05	339.88	345.58
5950	NYSE	GS	Wed, Dec 21, 2022	348.26	350.88	346.89	350.16
5949	NYSE	GS	Tue, Dec 20, 2022	345.99	347.42	343.49	344.49
5948	NYSE	GS	Mon, Dec 19, 2022	346.27	348.40	342.63	344.61
5947	NYSE	GS	Fri, Dec 16, 2022	345.08	347.78	343.41	346.35
5946	NYSE	GS	Thu, Dec 15, 2022	354.48	356.11	347.94	349.83
5945	NYSE	GS	Wed, Dec 14, 2022	367.01	368.83	359.45	360.38
5944	NYSE	GS	Tue, Dec 13, 2022	374.63	378.56	365.51	368.69
5943	NYSE	GS	Mon, Dec 12, 2022	358.57	364.01	356.34	363.18
5942	NYSE	GS	Fri, Dec 9, 2022	356.71	361.64	356.21	359.14
5941	NYSE	GS	Thu, Dec 8, 2022	362.03	362.59	356.06	358.08
5940	NYSE	GS	Wed, Dec 7, 2022	362.49	365.30	358.15	359.92
5939	NYSE	GS	Tue, Dec 6, 2022	369.48	370.37	360.33	362.91
5938	NYSE	GS	Mon, Dec 5, 2022	378.55	378.87	369.31	371.54
5937	NYSE	GS	Fri, Dec 2, 2022	381.52	382.52	378.40	380.58
5936	NYSE	GS	Thu, Dec 1, 2022	386.50	386.50	380.45	383.81
5935	NYSE	GS	Wed, Nov 30, 2022	382.50	386.15	375.10	386.15
5934	NYSE	GS	Tue, Nov 29, 2022	381.13	384.93	379.26	381.21
5933	NYSE	GS	Mon, Nov 28, 2022	385.43	388.39	380.89	382.36
5932	NYSE	GS	Fri, Nov 25, 2022	385.76	389.44	385.18	388.86
5931	NYSE	GS	Wed, Nov 23, 2022	383.90	388.20	383.41	386.25
5930	NYSE	GS	Tue, Nov 22, 2022	381.40	385.83	381.40	383.87
5929	NYSE	GS	Mon, Nov 21, 2022	378.90	380.77	375.42	380.21
5928	NYSE	GS	Fri, Nov 18, 2022	381.28	382.83	377.39	379.20
5927	NYSE	GS	Thu, Nov 17, 2022	377.15	381.72	375.01	379.78
5926	NYSE	GS	Wed, Nov 16, 2022	383.21	385.40	380.01	382.33
5925	NYSE	GS	Tue, Nov 15, 2022	385.98	389.58	380.65	382.88
5924	NYSE	GS	Mon, Nov 14, 2022	384.00	387.30	380.50	382.36
5923	NYSE	GS	Fri, Nov 11, 2022	380.00	387.00	378.75	385.17
5922	NYSE	GS	Thu, Nov 10, 2022	370.00	380.43	369.74	378.31
5921	NYSE	GS	Wed, Nov 9, 2022	362.95	367.15	360.88	362.00
5920	NYSE	GS	Tue, Nov 8, 2022	362.30	367.19	361.46	364.02
5919	NYSE	GS	Mon, Nov 7, 2022	360.01	362.96	358.52	362.56
5918	NYSE	GS	Fri, Nov 4, 2022	354.00	358.38	351.23	357.91
5917	NYSE	GS	Thu, Nov 3, 2022	347.50	350.67	342.59	348.87
5916	NYSE	GS	Wed, Nov 2, 2022	347.62	357.44	346.74	349.79
5915	NYSE	GS	Tue, Nov 1, 2022	345.13	348.69	343.77	348.58
5914	NYSE	GS	Mon, Oct 31, 2022	341.07	346.18	340.57	344.51
5913	NYSE	GS	Fri, Oct 28, 2022	338.52	342.58	336.00	341.82
5912	NYSE	GS	Thu, Oct 27, 2022	339.31	341.93	336.53	337.18
5911	NYSE	GS	Wed, Oct 26, 2022	334.52	338.67	334.14	335.69
5910	NYSE	GS	Tue, Oct 25, 2022	327.86	333.60	325.92	332.40
5909	NYSE	GS	Mon, Oct 24, 2022	328.50	331.24	325.85	328.70
5908	NYSE	GS	Fri, Oct 21, 2022	311.00	325.78	309.49	325.10
5907	NYSE	GS	Thu, Oct 20, 2022	312.10	316.05	309.00	310.81
5906	NYSE	GS	Wed, Oct 19, 2022	312.61	314.79	308.06	311.76
5905	NYSE	GS	Tue, Oct 18, 2022	321.67	324.48	312.00	313.85
5904	NYSE	GS	Mon, Oct 17, 2022	304.41	311.62	304.14	306.71
5903	NYSE	GS	Fri, Oct 14, 2022	307.46	311.62	299.07	299.99
5902	NYSE	GS	Thu, Oct 13, 2022	290.42	308.76	287.75	307.07
5901	NYSE	GS	Wed, Oct 12, 2022	293.99	299.78	291.71	295.31
5900	NYSE	GS	Tue, Oct 11, 2022	298.01	302.52	293.92	294.21
5899	NYSE	GS	Mon, Oct 10, 2022	303.63	304.72	298.43	300.54
5898	NYSE	GS	Fri, Oct 7, 2022	304.00	305.15	299.15	301.08
5897	NYSE	GS	Thu, Oct 6, 2022	307.39	309.08	303.42	304.67
5896	NYSE	GS	Wed, Oct 5, 2022	306.58	310.21	303.60	309.00
5895	NYSE	GS	Tue, Oct 4, 2022	306.80	315.16	305.88	314.87
5894	NYSE	GS	Mon, Oct 3, 2022	297.17	301.23	291.10	299.15
5893	NYSE	GS	Fri, Sep 30, 2022	296.00	301.09	292.70	293.05
5892	NYSE	GS	Thu, Sep 29, 2022	297.07	299.35	291.55	296.11
5891	NYSE	GS	Wed, Sep 28, 2022	294.00	302.41	292.46	300.79
5890	NYSE	GS	Tue, Sep 27, 2022	297.50	299.15	288.62	291.38
5889	NYSE	GS	Mon, Sep 26, 2022	299.00	302.10	292.31	294.62
5888	NYSE	GS	Fri, Sep 23, 2022	307.55	309.79	297.46	301.97
5887	NYSE	GS	Thu, Sep 22, 2022	322.32	323.39	311.20	312.92
5886	NYSE	GS	Wed, Sep 21, 2022	324.92	329.79	320.63	320.71
5885	NYSE	GS	Tue, Sep 20, 2022	325.70	326.80	320.01	323.26
5884	NYSE	GS	Mon, Sep 19, 2022	320.57	329.29	320.54	328.66
5883	NYSE	GS	Fri, Sep 16, 2022	326.38	329.00	319.79	326.21
5882	NYSE	GS	Thu, Sep 15, 2022	328.73	335.28	327.59	331.62
5881	NYSE	GS	Wed, Sep 14, 2022	328.45	330.93	323.50	327.26
5880	NYSE	GS	Tue, Sep 13, 2022	336.08	336.52	326.83	328.39
5879	NYSE	GS	Mon, Sep 12, 2022	341.66	344.37	340.09	342.58
5878	NYSE	GS	Fri, Sep 9, 2022	337.98	341.03	337.03	340.10
5877	NYSE	GS	Thu, Sep 8, 2022	330.29	335.81	327.36	335.38
5876	NYSE	GS	Wed, Sep 7, 2022	324.25	332.16	323.25	330.56
5875	NYSE	GS	Tue, Sep 6, 2022	332.32	333.25	323.46	326.49
5874	NYSE	GS	Fri, Sep 2, 2022	334.68	340.32	329.97	331.48
5873	NYSE	GS	Thu, Sep 1, 2022	329.87	333.69	324.62	333.50
5872	NYSE	GS	Wed, Aug 31, 2022	331.55	335.14	329.68	332.67
5871	NYSE	GS	Tue, Aug 30, 2022	335.00	336.01	331.18	331.13
5870	NYSE	GS	Mon, Aug 29, 2022	333.92	336.40	332.01	333.92
5869	NYSE	GS	Fri, Aug 26, 2022	348.34	348.74	336.00	336.40
5868	NYSE	GS	Thu, Aug 25, 2022	344.45	346.86	342.11	346.49
5867	NYSE	GS	Wed, Aug 24, 2022	339.02	344.32	338.49	341.94
5866	NYSE	GS	Tue, Aug 23, 2022	341.95	344.07	339.03	340.18
5865	NYSE	GS	Mon, Aug 22, 2022	342.44	344.53	340.76	342.42
5864	NYSE	GS	Fri, Aug 19, 2022	351.00	351.86	347.50	349.27
5863	NYSE	GS	Thu, Aug 18, 2022	352.66	355.10	350.86	354.52
5862	NYSE	GS	Wed, Aug 17, 2022	351.90	355.59	350.77	353.74
5861	NYSE	GS	Tue, Aug 16, 2022	352.99	356.47	352.02	354.97
5860	NYSE	GS	Mon, Aug 15, 2022	351.00	358.62	349.05	355.85
5859	NYSE	GS	Fri, Aug 12, 2022	353.44	354.56	350.15	353.82
5858	NYSE	GS	Thu, Aug 11, 2022	350.00	356.05	349.78	351.68
5857	NYSE	GS	Wed, Aug 10, 2022	341.36	349.70	341.35	347.91
5856	NYSE	GS	Tue, Aug 9, 2022	336.15	338.17	334.57	336.62
5855	NYSE	GS	Mon, Aug 8, 2022	337.11	338.84	334.34	334.68
5854	NYSE	GS	Fri, Aug 5, 2022	330.90	336.91	329.67	334.67
5853	NYSE	GS	Thu, Aug 4, 2022	333.28	334.30	330.62	331.87
5852	NYSE	GS	Wed, Aug 3, 2022	332.07	335.51	329.62	333.17
5851	NYSE	GS	Tue, Aug 2, 2022	329.50	331.83	327.22	327.88
5850	NYSE	GS	Mon, Aug 1, 2022	331.73	334.80	329.01	332.08
5849	NYSE	GS	Fri, Jul 29, 2022	329.50	335.18	329.50	333.39
5848	NYSE	GS	Thu, Jul 28, 2022	325.30	329.98	321.89	329.11
5847	NYSE	GS	Wed, Jul 27, 2022	320.29	326.39	318.38	324.54
5846	NYSE	GS	Tue, Jul 26, 2022	321.77	324.29	317.76	318.55
5845	NYSE	GS	Mon, Jul 25, 2022	325.97	327.29	322.60	324.12
5844	NYSE	GS	Fri, Jul 22, 2022	327.11	329.05	322.19	323.93
5843	NYSE	GS	Thu, Jul 21, 2022	320.51	327.16	319.85	326.54
5842	NYSE	GS	Wed, Jul 20, 2022	317.28	322.17	316.31	321.45
5841	NYSE	GS	Tue, Jul 19, 2022	303.59	319.14	303.50	318.05
5840	NYSE	GS	Mon, Jul 18, 2022	305.76	311.25	298.71	301.26
5839	NYSE	GS	Fri, Jul 15, 2022	286.50	296.43	285.15	293.87
5838	NYSE	GS	Thu, Jul 14, 2022	284.24	284.24	277.84	281.59
5837	NYSE	GS	Wed, Jul 13, 2022	290.51	291.19	285.81	290.15
5836	NYSE	GS	Tue, Jul 12, 2022	289.71	299.08	289.51	292.53
5835	NYSE	GS	Mon, Jul 11, 2022	293.20	296.54	291.88	293.18
5834	NYSE	GS	Fri, Jul 8, 2022	300.50	300.89	295.07	296.47
5833	NYSE	GS	Thu, Jul 7, 2022	297.66	299.07	293.60	298.60
5832	NYSE	GS	Wed, Jul 6, 2022	296.27	297.34	290.60	293.76
5831	NYSE	GS	Tue, Jul 5, 2022	293.00	297.35	288.36	297.20
5830	NYSE	GS	Fri, Jul 1, 2022	295.27	300.33	291.72	299.23
5829	NYSE	GS	Thu, Jun 30, 2022	296.58	300.34	292.23	297.02
5828	NYSE	GS	Wed, Jun 29, 2022	303.37	307.44	299.91	303.28
5827	NYSE	GS	Tue, Jun 28, 2022	305.90	308.97	299.18	299.49
5826	NYSE	GS	Mon, Jun 27, 2022	303.06	304.32	298.88	300.78
5825	NYSE	GS	Fri, Jun 24, 2022	291.00	303.13	290.00	302.75
5824	NYSE	GS	Thu, Jun 23, 2022	283.76	286.59	278.93	286.17
5823	NYSE	GS	Wed, Jun 22, 2022	282.29	286.01	281.04	284.54
5822	NYSE	GS	Tue, Jun 21, 2022	287.77	288.07	282.98	284.81
5821	NYSE	GS	Fri, Jun 17, 2022	282.13	286.26	278.15	279.79
5820	NYSE	GS	Thu, Jun 16, 2022	282.68	286.13	279.15	284.98
5819	NYSE	GS	Wed, Jun 15, 2022	287.16	294.48	284.17	290.07
5818	NYSE	GS	Tue, Jun 14, 2022	284.33	289.18	281.30	282.54
5817	NYSE	GS	Mon, Jun 13, 2022	279.00	286.42	278.32	283.32
5816	NYSE	GS	Fri, Jun 10, 2022	296.99	298.65	286.85	287.02
5815	NYSE	GS	Thu, Jun 9, 2022	313.56	314.14	304.02	304.22
5814	NYSE	GS	Wed, Jun 8, 2022	318.34	319.55	312.80	314.68
5813	NYSE	GS	Tue, Jun 7, 2022	318.28	321.84	316.66	321.51
5812	NYSE	GS	Mon, Jun 6, 2022	323.00	325.21	319.79	320.51
5811	NYSE	GS	Fri, Jun 3, 2022	320.88	322.50	317.50	318.68
5810	NYSE	GS	Thu, Jun 2, 2022	320.59	325.20	319.23	324.25
5809	NYSE	GS	Wed, Jun 1, 2022	327.00	329.27	315.83	321.85
5808	NYSE	GS	Tue, May 31, 2022	324.01	329.72	322.66	326.85
5807	NYSE	GS	Fri, May 27, 2022	326.75	328.67	323.19	326.58
5806	NYSE	GS	Thu, May 26, 2022	318.30	325.50	317.98	323.63
5805	NYSE	GS	Wed, May 25, 2022	311.25	317.60	309.98	314.90
5804	NYSE	GS	Tue, May 24, 2022	315.35	315.80	306.43	313.95
5803	NYSE	GS	Mon, May 23, 2022	312.72	321.83	311.07	316.61
5802	NYSE	GS	Fri, May 20, 2022	311.26	312.59	299.41	306.80
5801	NYSE	GS	Thu, May 19, 2022	303.82	309.99	303.39	308.20
5800	NYSE	GS	Wed, May 18, 2022	309.00	312.86	304.88	306.73
5799	NYSE	GS	Tue, May 17, 2022	309.87	314.32	308.13	312.97
5798	NYSE	GS	Mon, May 16, 2022	305.95	306.47	300.55	303.44
5797	NYSE	GS	Fri, May 13, 2022	303.63	309.63	303.57	306.99
5796	NYSE	GS	Thu, May 12, 2022	300.00	302.89	293.90	299.41
5795	NYSE	GS	Wed, May 11, 2022	305.06	310.91	301.00	301.55
5794	NYSE	GS	Tue, May 10, 2022	311.72	315.15	300.65	305.06
5793	NYSE	GS	Mon, May 9, 2022	308.92	313.77	304.98	308.89
5792	NYSE	GS	Fri, May 6, 2022	312.28	313.71	306.06	312.96
5791	NYSE	GS	Thu, May 5, 2022	320.50	320.68	308.69	313.07
5790	NYSE	GS	Wed, May 4, 2022	315.83	324.80	312.17	324.11
5789	NYSE	GS	Tue, May 3, 2022	311.52	319.52	311.32	314.66
5788	NYSE	GS	Mon, May 2, 2022	305.81	311.37	302.21	310.42
5787	NYSE	GS	Fri, Apr 29, 2022	317.25	319.08	304.71	305.49
5786	NYSE	GS	Thu, Apr 28, 2022	317.12	319.36	312.15	318.41
5785	NYSE	GS	Wed, Apr 27, 2022	312.14	319.24	312.14	313.23
5784	NYSE	GS	Tue, Apr 26, 2022	317.95	321.60	312.80	313.12
5783	NYSE	GS	Mon, Apr 25, 2022	316.38	322.16	312.74	321.42
5782	NYSE	GS	Fri, Apr 22, 2022	332.31	332.50	319.47	319.77
5781	NYSE	GS	Thu, Apr 21, 2022	344.33	347.35	333.36	334.30
5780	NYSE	GS	Wed, Apr 20, 2022	338.10	344.90	337.50	341.06
5779	NYSE	GS	Tue, Apr 19, 2022	330.47	337.20	330.47	335.95
5778	NYSE	GS	Mon, Apr 18, 2022	320.65	332.66	320.65	329.88
5777	NYSE	GS	Thu, Apr 14, 2022	328.47	333.03	319.03	321.64
5776	NYSE	GS	Wed, Apr 13, 2022	315.80	322.63	314.72	321.97
5775	NYSE	GS	Tue, Apr 12, 2022	321.68	327.12	318.01	319.78
5774	NYSE	GS	Mon, Apr 11, 2022	320.61	328.90	319.03	320.76
5773	NYSE	GS	Fri, Apr 8, 2022	313.58	323.68	313.00	321.39
5772	NYSE	GS	Thu, Apr 7, 2022	315.00	315.83	308.20	314.15
5771	NYSE	GS	Wed, Apr 6, 2022	320.00	320.62	315.75	316.26
5770	NYSE	GS	Tue, Apr 5, 2022	327.36	329.74	323.48	323.96
5769	NYSE	GS	Mon, Apr 4, 2022	330.00	331.87	325.86	328.21
5768	NYSE	GS	Fri, Apr 1, 2022	333.93	334.16	327.57	330.22
5767	NYSE	GS	Thu, Mar 31, 2022	336.13	336.50	330.10	330.10
5766	NYSE	GS	Wed, Mar 30, 2022	339.00	339.86	333.63	335.59
5765	NYSE	GS	Tue, Mar 29, 2022	342.47	344.00	336.73	339.66
5764	NYSE	GS	Mon, Mar 28, 2022	338.15	338.50	331.51	335.30
5763	NYSE	GS	Fri, Mar 25, 2022	337.43	341.83	335.48	337.49
5762	NYSE	GS	Thu, Mar 24, 2022	336.44	337.50	334.30	336.23
5761	NYSE	GS	Wed, Mar 23, 2022	340.00	340.83	335.13	335.61
5760	NYSE	GS	Tue, Mar 22, 2022	342.20	346.24	340.12	343.01
5759	NYSE	GS	Mon, Mar 21, 2022	345.26	346.30	337.15	339.00
5758	NYSE	GS	Fri, Mar 18, 2022	338.87	346.77	337.30	345.38
5757	NYSE	GS	Thu, Mar 17, 2022	337.37	343.60	334.90	343.27
5756	NYSE	GS	Wed, Mar 16, 2022	335.07	341.33	334.26	340.76
5755	NYSE	GS	Tue, Mar 15, 2022	327.07	331.90	324.84	329.16
5754	NYSE	GS	Mon, Mar 14, 2022	329.21	331.62	322.90	324.98
5753	NYSE	GS	Fri, Mar 11, 2022	334.37	336.61	326.71	327.00
5752	NYSE	GS	Thu, Mar 10, 2022	327.63	331.84	324.76	329.90
5751	NYSE	GS	Wed, Mar 9, 2022	331.68	337.47	330.03	333.59
5750	NYSE	GS	Tue, Mar 8, 2022	322.50	330.56	318.55	321.37
5749	NYSE	GS	Mon, Mar 7, 2022	326.82	327.79	320.85	321.89
5748	NYSE	GS	Fri, Mar 4, 2022	327.00	330.66	324.00	329.67
5747	NYSE	GS	Thu, Mar 3, 2022	338.87	341.50	330.13	333.42
5746	NYSE	GS	Wed, Mar 2, 2022	331.60	338.00	327.40	336.38
5745	NYSE	GS	Tue, Mar 1, 2022	337.40	338.16	327.02	328.20
5744	NYSE	GS	Mon, Feb 28, 2022	340.25	343.84	337.55	339.29
5743	NYSE	GS	Fri, Feb 25, 2022	340.19	350.70	340.19	350.12
5742	NYSE	GS	Thu, Feb 24, 2022	328.57	341.00	326.95	340.19
5741	NYSE	GS	Wed, Feb 23, 2022	347.57	349.26	339.82	341.19
5740	NYSE	GS	Tue, Feb 22, 2022	342.46	349.00	341.20	344.27
5739	NYSE	GS	Fri, Feb 18, 2022	345.57	350.00	343.37	346.04
5738	NYSE	GS	Thu, Feb 17, 2022	358.78	360.96	347.84	349.06
5737	NYSE	GS	Wed, Feb 16, 2022	361.35	363.02	356.53	360.05
5736	NYSE	GS	Tue, Feb 15, 2022	364.09	365.89	361.36	363.94
5735	NYSE	GS	Mon, Feb 14, 2022	363.06	364.29	357.18	360.24
5734	NYSE	GS	Fri, Feb 11, 2022	368.55	374.90	360.77	363.06
5733	NYSE	GS	Thu, Feb 10, 2022	371.71	377.40	368.83	370.57
5732	NYSE	GS	Wed, Feb 9, 2022	373.00	376.28	370.90	374.53
5731	NYSE	GS	Tue, Feb 8, 2022	371.08	372.65	366.25	370.10
5730	NYSE	GS	Mon, Feb 7, 2022	365.49	371.47	363.35	368.15
5729	NYSE	GS	Fri, Feb 4, 2022	362.17	370.95	361.02	367.60
5728	NYSE	GS	Thu, Feb 3, 2022	362.82	365.76	358.16	358.88
5727	NYSE	GS	Wed, Feb 2, 2022	363.50	368.53	357.83	363.06
5726	NYSE	GS	Tue, Feb 1, 2022	356.13	364.54	354.05	364.06
5725	NYSE	GS	Mon, Jan 31, 2022	344.60	355.21	343.44	354.68
5724	NYSE	GS	Fri, Jan 28, 2022	337.73	347.15	333.45	347.01
5723	NYSE	GS	Thu, Jan 27, 2022	345.67	348.77	337.72	341.03
5722	NYSE	GS	Wed, Jan 26, 2022	346.60	350.48	338.41	342.68
5721	NYSE	GS	Tue, Jan 25, 2022	337.86	342.93	330.91	341.55
5720	NYSE	GS	Mon, Jan 24, 2022	337.32	344.07	326.23	343.39
5719	NYSE	GS	Fri, Jan 21, 2022	345.54	348.99	340.72	343.91
5718	NYSE	GS	Thu, Jan 20, 2022	348.90	357.18	346.14	348.10
5717	NYSE	GS	Wed, Jan 19, 2022	358.34	359.71	346.39	347.32
5716	NYSE	GS	Tue, Jan 18, 2022	360.04	361.57	347.23	354.40
5715	NYSE	GS	Fri, Jan 14, 2022	382.13	384.39	375.00	380.94
5714	NYSE	GS	Thu, Jan 13, 2022	394.05	396.87	389.75	390.80
5713	NYSE	GS	Wed, Jan 12, 2022	403.24	404.12	388.56	390.31
5712	NYSE	GS	Tue, Jan 11, 2022	400.25	403.34	396.31	403.05
5711	NYSE	GS	Mon, Jan 10, 2022	401.32	404.37	394.22	399.17
5710	NYSE	GS	Fri, Jan 7, 2022	397.67	400.55	394.53	397.51
5709	NYSE	GS	Thu, Jan 6, 2022	401.00	401.20	386.43	396.93
5708	NYSE	GS	Wed, Jan 5, 2022	409.80	412.66	397.89	398.63
5707	NYSE	GS	Tue, Jan 4, 2022	402.23	410.28	401.18	407.48
5706	NYSE	GS	Mon, Jan 3, 2022	389.00	399.30	387.34	395.33
5705	NYSE	GS	Fri, Dec 31, 2021	385.00	387.00	380.84	382.55
5704	NYSE	GS	Thu, Dec 30, 2021	387.75	389.78	385.20	385.52
5703	NYSE	GS	Wed, Dec 29, 2021	387.97	389.46	384.42	386.20
5702	NYSE	GS	Tue, Dec 28, 2021	388.93	391.33	386.24	387.61
5701	NYSE	GS	Mon, Dec 27, 2021	386.99	389.11	385.00	388.04
5700	NYSE	GS	Thu, Dec 23, 2021	383.79	387.61	383.57	385.04
5699	NYSE	GS	Wed, Dec 22, 2021	380.42	384.01	379.27	382.33
5698	NYSE	GS	Tue, Dec 21, 2021	376.43	382.09	374.76	380.32
5697	NYSE	GS	Mon, Dec 20, 2021	375.52	375.63	366.65	371.61
5696	NYSE	GS	Fri, Dec 17, 2021	389.21	393.67	380.63	381.80
5695	NYSE	GS	Thu, Dec 16, 2021	395.13	399.84	391.80	397.37
5694	NYSE	GS	Wed, Dec 15, 2021	389.50	391.40	380.60	389.91
5693	NYSE	GS	Tue, Dec 14, 2021	383.56	392.50	383.26	388.82
5692	NYSE	GS	Mon, Dec 13, 2021	391.19	391.19	382.66	384.64
5691	NYSE	GS	Fri, Dec 10, 2021	398.00	398.86	388.66	391.06
5690	NYSE	GS	Thu, Dec 9, 2021	395.70	400.19	393.00	396.49
5689	NYSE	GS	Wed, Dec 8, 2021	401.23	401.71	395.14	397.32
5688	NYSE	GS	Tue, Dec 7, 2021	393.58	401.75	393.06	400.11
5687	NYSE	GS	Mon, Dec 6, 2021	388.67	393.60	383.49	389.30
5686	NYSE	GS	Fri, Dec 3, 2021	389.88	389.88	379.03	382.73
5685	NYSE	GS	Thu, Dec 2, 2021	378.00	389.09	376.03	387.54
5684	NYSE	GS	Wed, Dec 1, 2021	383.82	390.16	376.21	376.48
5683	NYSE	GS	Tue, Nov 30, 2021	383.53	386.83	377.26	378.99
5682	NYSE	GS	Mon, Nov 29, 2021	394.00	396.37	382.45	386.54
5681	NYSE	GS	Fri, Nov 26, 2021	384.48	391.71	382.72	389.39
5680	NYSE	GS	Wed, Nov 24, 2021	405.00	407.48	398.30	399.19
5679	NYSE	GS	Tue, Nov 23, 2021	400.25	406.96	397.51	406.34
5678	NYSE	GS	Mon, Nov 22, 2021	393.16	402.49	390.18	396.16
5677	NYSE	GS	Fri, Nov 19, 2021	382.38	390.24	381.04	387.39
5676	NYSE	GS	Thu, Nov 18, 2021	392.30	393.92	385.68	391.37
5675	NYSE	GS	Wed, Nov 17, 2021	401.85	402.65	391.47	391.55
5674	NYSE	GS	Tue, Nov 16, 2021	403.91	405.84	399.00	403.09
5673	NYSE	GS	Mon, Nov 15, 2021	406.00	407.34	403.91	404.81
5672	NYSE	GS	Fri, Nov 12, 2021	403.00	405.10	399.20	404.91
5671	NYSE	GS	Thu, Nov 11, 2021	400.14	403.76	398.51	402.34
5670	NYSE	GS	Wed, Nov 10, 2021	402.33	405.55	397.25	399.12
5669	NYSE	GS	Tue, Nov 9, 2021	406.11	407.58	400.06	405.35
5668	NYSE	GS	Mon, Nov 8, 2021	409.89	413.65	407.96	408.34
5667	NYSE	GS	Fri, Nov 5, 2021	411.40	414.45	406.10	407.08
5666	NYSE	GS	Thu, Nov 4, 2021	414.65	415.99	403.03	408.07
5665	NYSE	GS	Wed, Nov 3, 2021	423.12	424.00	412.56	417.90
5664	NYSE	GS	Tue, Nov 2, 2021	415.10	426.16	412.79	423.85
5663	NYSE	GS	Mon, Nov 1, 2021	417.07	418.73	413.25	416.70
5662	NYSE	GS	Fri, Oct 29, 2021	414.02	415.96	411.18	413.35
5661	NYSE	GS	Thu, Oct 28, 2021	412.00	414.92	409.06	414.82
5660	NYSE	GS	Wed, Oct 27, 2021	416.55	418.06	410.55	410.99
5659	NYSE	GS	Tue, Oct 26, 2021	416.37	419.81	413.76	417.61
5658	NYSE	GS	Mon, Oct 25, 2021	416.21	419.49	413.27	414.75
5657	NYSE	GS	Fri, Oct 22, 2021	409.99	415.36	409.10	414.32
5656	NYSE	GS	Thu, Oct 21, 2021	406.80	412.66	404.62	407.59
5655	NYSE	GS	Wed, Oct 20, 2021	411.00	414.33	406.20	407.89
5654	NYSE	GS	Tue, Oct 19, 2021	415.18	415.85	409.69	412.16
5653	NYSE	GS	Mon, Oct 18, 2021	408.01	415.94	407.60	413.69
5652	NYSE	GS	Fri, Oct 15, 2021	402.31	407.27	396.34	406.07
5651	NYSE	GS	Thu, Oct 14, 2021	392.00	393.66	382.20	391.20
5650	NYSE	GS	Wed, Oct 13, 2021	388.00	388.38	378.63	386.31
5649	NYSE	GS	Tue, Oct 12, 2021	386.22	388.59	381.02	386.53
5648	NYSE	GS	Mon, Oct 11, 2021	392.90	396.95	385.02	385.24
5647	NYSE	GS	Fri, Oct 8, 2021	390.83	394.31	388.18	392.81
5646	NYSE	GS	Thu, Oct 7, 2021	392.91	397.85	389.76	390.62
5645	NYSE	GS	Wed, Oct 6, 2021	382.38	389.55	378.66	388.05
5644	NYSE	GS	Tue, Oct 5, 2021	378.10	388.22	375.50	385.81
5643	NYSE	GS	Mon, Oct 4, 2021	380.21	386.87	372.82	374.15
5642	NYSE	GS	Fri, Oct 1, 2021	379.44	382.72	375.85	380.00
5641	NYSE	GS	Thu, Sep 30, 2021	388.00	388.02	376.62	378.03
5640	NYSE	GS	Wed, Sep 29, 2021	390.68	392.39	384.30	384.89
5639	NYSE	GS	Tue, Sep 28, 2021	400.45	404.21	388.39	389.50
5638	NYSE	GS	Mon, Sep 27, 2021	396.58	401.00	395.18	399.81
5637	NYSE	GS	Fri, Sep 24, 2021	390.47	392.49	388.60	390.85
5636	NYSE	GS	Thu, Sep 23, 2021	390.39	393.74	388.18	391.86
5635	NYSE	GS	Wed, Sep 22, 2021	380.80	389.29	379.71	385.47
5634	NYSE	GS	Tue, Sep 21, 2021	380.85	381.50	374.08	375.84
5633	NYSE	GS	Mon, Sep 20, 2021	377.82	380.86	372.50	378.13
5632	NYSE	GS	Fri, Sep 17, 2021	396.32	399.16	388.83	391.46
5631	NYSE	GS	Thu, Sep 16, 2021	404.52	405.98	394.89	396.68
5630	NYSE	GS	Wed, Sep 15, 2021	398.00	403.61	396.21	401.95
5629	NYSE	GS	Tue, Sep 14, 2021	410.30	417.01	402.78	403.69
5628	NYSE	GS	Mon, Sep 13, 2021	407.41	409.37	403.80	409.26
5627	NYSE	GS	Fri, Sep 10, 2021	408.00	409.79	403.16	403.48
5626	NYSE	GS	Thu, Sep 9, 2021	404.67	408.88	403.51	404.58
5625	NYSE	GS	Wed, Sep 8, 2021	409.22	410.98	404.70	405.00
5624	NYSE	GS	Tue, Sep 7, 2021	411.00	414.73	409.64	410.32
5623	NYSE	GS	Fri, Sep 3, 2021	414.00	415.12	410.60	411.31
5622	NYSE	GS	Thu, Sep 2, 2021	415.11	417.58	412.64	414.50
5621	NYSE	GS	Wed, Sep 1, 2021	413.16	416.11	410.31	413.66
5620	NYSE	GS	Tue, Aug 31, 2021	412.11	414.86	408.76	413.51
5619	NYSE	GS	Mon, Aug 30, 2021	419.95	420.76	412.72	411.60
5618	NYSE	GS	Fri, Aug 27, 2021	412.78	419.85	412.50	419.69
5617	NYSE	GS	Thu, Aug 26, 2021	415.88	420.73	411.16	412.41
5616	NYSE	GS	Wed, Aug 25, 2021	409.90	416.68	408.94	413.12
5615	NYSE	GS	Tue, Aug 24, 2021	403.59	409.66	402.70	408.56
5614	NYSE	GS	Mon, Aug 23, 2021	401.89	404.10	399.00	401.45
5613	NYSE	GS	Fri, Aug 20, 2021	391.49	396.45	391.00	395.87
5612	NYSE	GS	Thu, Aug 19, 2021	394.60	397.73	390.91	393.57
5611	NYSE	GS	Wed, Aug 18, 2021	402.60	406.11	398.59	398.80
5610	NYSE	GS	Tue, Aug 17, 2021	403.84	408.35	400.20	404.97
5609	NYSE	GS	Mon, Aug 16, 2021	408.99	408.99	402.15	408.35
5608	NYSE	GS	Fri, Aug 13, 2021	416.00	416.89	408.18	410.78
5607	NYSE	GS	Thu, Aug 12, 2021	414.38	418.62	410.56	415.00
5606	NYSE	GS	Wed, Aug 11, 2021	408.80	414.68	407.06	413.89
5605	NYSE	GS	Tue, Aug 10, 2021	400.12	410.63	399.50	407.97
5604	NYSE	GS	Mon, Aug 9, 2021	396.59	404.60	393.58	399.88
5603	NYSE	GS	Fri, Aug 6, 2021	388.88	398.86	388.64	397.89
5602	NYSE	GS	Thu, Aug 5, 2021	380.15	384.31	379.95	384.30
5601	NYSE	GS	Wed, Aug 4, 2021	378.48	382.65	375.76	377.86
5600	NYSE	GS	Tue, Aug 3, 2021	380.25	381.31	371.77	380.36
5599	NYSE	GS	Mon, Aug 2, 2021	376.17	386.93	375.75	378.19
5598	NYSE	GS	Fri, Jul 30, 2021	376.57	379.95	373.06	374.88
5597	NYSE	GS	Thu, Jul 29, 2021	377.03	379.51	374.81	377.55
5596	NYSE	GS	Wed, Jul 28, 2021	375.81	377.44	372.34	374.23
5595	NYSE	GS	Tue, Jul 27, 2021	372.50	375.14	369.22	374.84
5594	NYSE	GS	Mon, Jul 26, 2021	373.18	376.68	373.11	375.90
5593	NYSE	GS	Fri, Jul 23, 2021	374.59	378.00	371.38	374.05
5592	NYSE	GS	Thu, Jul 22, 2021	372.30	373.69	368.45	372.71
5591	NYSE	GS	Wed, Jul 21, 2021	368.04	374.90	367.93	373.50
5590	NYSE	GS	Tue, Jul 20, 2021	352.27	367.31	351.54	364.76
5589	NYSE	GS	Mon, Jul 19, 2021	354.00	355.19	349.00	354.72
5588	NYSE	GS	Fri, Jul 16, 2021	374.93	374.93	363.83	364.80
5587	NYSE	GS	Thu, Jul 15, 2021	371.24	378.75	370.57	373.35
5586	NYSE	GS	Wed, Jul 14, 2021	378.75	381.77	371.39	374.40
5585	NYSE	GS	Tue, Jul 13, 2021	381.06	385.33	372.01	375.98
5584	NYSE	GS	Mon, Jul 12, 2021	370.31	384.00	367.33	380.50
5583	NYSE	GS	Fri, Jul 9, 2021	366.00	372.15	364.95	371.76
5582	NYSE	GS	Thu, Jul 8, 2021	359.69	362.89	355.59	358.94
5581	NYSE	GS	Wed, Jul 7, 2021	367.50	370.09	362.18	367.67
5580	NYSE	GS	Tue, Jul 6, 2021	373.23	373.63	365.41	369.86
5579	NYSE	GS	Fri, Jul 2, 2021	376.31	376.60	372.42	374.16
5578	NYSE	GS	Thu, Jul 1, 2021	380.70	381.64	374.15	374.99
5577	NYSE	GS	Wed, Jun 30, 2021	370.90	380.11	370.90	379.53
5576	NYSE	GS	Tue, Jun 29, 2021	374.86	378.09	370.75	372.62
5575	NYSE	GS	Mon, Jun 28, 2021	367.80	368.87	363.86	368.71
5574	NYSE	GS	Fri, Jun 25, 2021	368.82	371.15	364.54	368.77
5573	NYSE	GS	Thu, Jun 24, 2021	363.00	370.88	362.78	368.75
5572	NYSE	GS	Wed, Jun 23, 2021	358.79	362.48	357.66	361.05
5571	NYSE	GS	Tue, Jun 22, 2021	357.00	359.88	352.64	357.53
5570	NYSE	GS	Mon, Jun 21, 2021	352.89	357.97	351.04	357.54
5569	NYSE	GS	Fri, Jun 18, 2021	356.52	358.38	348.13	348.83
5568	NYSE	GS	Thu, Jun 17, 2021	373.52	373.52	356.55	361.50
5567	NYSE	GS	Wed, Jun 16, 2021	370.99	374.08	365.25	371.00
5566	NYSE	GS	Tue, Jun 15, 2021	373.50	374.84	367.16	371.30
5565	NYSE	GS	Mon, Jun 14, 2021	377.43	378.75	370.70	372.92
5564	NYSE	GS	Fri, Jun 11, 2021	375.70	378.75	375.11	378.05
5563	NYSE	GS	Thu, Jun 10, 2021	389.64	389.64	372.35	373.94
5562	NYSE	GS	Wed, Jun 9, 2021	383.16	384.27	378.88	382.78
5561	NYSE	GS	Tue, Jun 8, 2021	385.79	386.48	382.22	384.70
5560	NYSE	GS	Mon, Jun 7, 2021	393.00	393.26	387.55	388.16
5559	NYSE	GS	Fri, Jun 4, 2021	389.68	392.05	386.32	391.45
5558	NYSE	GS	Thu, Jun 3, 2021	382.25	391.25	380.13	388.72
5557	NYSE	GS	Wed, Jun 2, 2021	383.33	384.67	379.37	383.44
5556	NYSE	GS	Tue, Jun 1, 2021	377.70	383.36	376.31	382.44
5555	NYSE	GS	Fri, May 28, 2021	372.00	373.07	368.26	372.02
5554	NYSE	GS	Thu, May 27, 2021	371.33	373.55	367.30	370.12
5553	NYSE	GS	Wed, May 26, 2021	365.00	368.79	361.91	367.40
5552	NYSE	GS	Tue, May 25, 2021	369.91	373.77	364.09	364.51
5551	NYSE	GS	Mon, May 24, 2021	367.32	369.72	365.51	368.29
5550	NYSE	GS	Fri, May 21, 2021	361.49	367.14	360.51	366.26
5549	NYSE	GS	Thu, May 20, 2021	358.98	361.95	353.35	359.78
5548	NYSE	GS	Wed, May 19, 2021	360.00	360.00	353.93	358.38
5547	NYSE	GS	Tue, May 18, 2021	371.38	373.08	364.00	364.56
5546	NYSE	GS	Mon, May 17, 2021	367.78	370.70	364.50	369.25
5545	NYSE	GS	Fri, May 14, 2021	362.00	369.51	361.70	368.77
5544	NYSE	GS	Thu, May 13, 2021	353.25	360.89	353.25	358.81
5543	NYSE	GS	Wed, May 12, 2021	363.07	368.13	353.27	354.40
5542	NYSE	GS	Tue, May 11, 2021	363.00	368.63	358.62	359.92
5541	NYSE	GS	Mon, May 10, 2021	373.50	376.98	368.50	368.68
5540	NYSE	GS	Fri, May 7, 2021	362.30	371.65	360.93	370.89
5539	NYSE	GS	Thu, May 6, 2021	359.77	366.30	356.50	365.97
5538	NYSE	GS	Wed, May 5, 2021	352.00	359.14	348.55	357.62
5537	NYSE	GS	Tue, May 4, 2021	348.90	351.78	342.57	349.84
5536	NYSE	GS	Mon, May 3, 2021	350.34	354.06	349.26	350.16
5535	NYSE	GS	Fri, Apr 30, 2021	351.12	352.82	347.20	348.45
5534	NYSE	GS	Thu, Apr 29, 2021	350.55	353.83	347.48	352.97
5533	NYSE	GS	Wed, Apr 28, 2021	348.00	350.12	346.09	348.11
5532	NYSE	GS	Tue, Apr 27, 2021	344.00	347.55	343.66	346.63
5531	NYSE	GS	Mon, Apr 26, 2021	341.94	345.90	340.89	343.52
5530	NYSE	GS	Fri, Apr 23, 2021	331.25	340.67	330.72	339.35
5529	NYSE	GS	Thu, Apr 22, 2021	334.62	336.97	330.29	330.85
5528	NYSE	GS	Wed, Apr 21, 2021	330.00	335.47	327.56	335.27
5527	NYSE	GS	Tue, Apr 20, 2021	339.97	340.47	329.35	331.88
5526	NYSE	GS	Mon, Apr 19, 2021	340.00	344.43	336.60	343.09
5525	NYSE	GS	Fri, Apr 16, 2021	340.29	343.74	338.62	342.31
5524	NYSE	GS	Thu, Apr 15, 2021	338.90	341.35	334.54	338.55
5523	NYSE	GS	Wed, Apr 14, 2021	328.55	344.47	326.15	335.35
5522	NYSE	GS	Tue, Apr 13, 2021	329.51	330.05	324.18	327.68
5521	NYSE	GS	Mon, Apr 12, 2021	332.67	334.48	329.94	331.84
5520	NYSE	GS	Fri, Apr 9, 2021	334.00	334.90	328.79	330.81
5519	NYSE	GS	Thu, Apr 8, 2021	324.29	331.49	322.97	331.14
5518	NYSE	GS	Wed, Apr 7, 2021	327.70	329.20	323.35	326.55
5517	NYSE	GS	Tue, Apr 6, 2021	324.49	328.54	324.00	327.06
5516	NYSE	GS	Mon, Apr 5, 2021	332.85	332.85	323.05	323.54
5515	NYSE	GS	Thu, Apr 1, 2021	324.30	329.66	324.16	327.64
5514	NYSE	GS	Wed, Mar 31, 2021	330.23	332.65	325.44	327.00
5513	NYSE	GS	Tue, Mar 30, 2021	329.41	335.75	328.85	332.01
5512	NYSE	GS	Mon, Mar 29, 2021	320.35	327.76	317.72	325.73
5511	NYSE	GS	Fri, Mar 26, 2021	334.51	335.45	322.69	327.39
5510	NYSE	GS	Thu, Mar 25, 2021	327.35	331.39	321.92	330.55
5509	NYSE	GS	Wed, Mar 24, 2021	333.42	336.94	328.44	328.65
5508	NYSE	GS	Tue, Mar 23, 2021	337.62	341.89	331.33	331.77
5507	NYSE	GS	Mon, Mar 22, 2021	341.06	342.88	336.00	339.33
5506	NYSE	GS	Fri, Mar 19, 2021	346.42	347.24	340.63	344.20
5505	NYSE	GS	Thu, Mar 18, 2021	350.75	356.85	346.99	348.00
5504	NYSE	GS	Wed, Mar 17, 2021	344.62	347.03	340.40	344.95
5503	NYSE	GS	Tue, Mar 16, 2021	345.28	346.90	337.75	341.71
5502	NYSE	GS	Mon, Mar 15, 2021	349.44	352.42	342.00	346.05
5501	NYSE	GS	Fri, Mar 12, 2021	345.22	350.00	343.64	348.81
5500	NYSE	GS	Thu, Mar 11, 2021	338.66	345.00	336.46	342.10
5499	NYSE	GS	Wed, Mar 10, 2021	332.07	342.40	331.53	342.02
5498	NYSE	GS	Tue, Mar 9, 2021	328.62	336.39	325.57	330.59
5497	NYSE	GS	Mon, Mar 8, 2021	331.36	337.59	329.10	334.19
5496	NYSE	GS	Fri, Mar 5, 2021	335.58	335.58	316.47	327.37
5495	NYSE	GS	Thu, Mar 4, 2021	333.13	339.76	323.92	329.29
5494	NYSE	GS	Wed, Mar 3, 2021	333.68	340.10	333.25	334.43
5493	NYSE	GS	Tue, Mar 2, 2021	330.00	336.19	329.51	330.94
5492	NYSE	GS	Mon, Mar 1, 2021	325.00	331.04	323.31	329.92
5491	NYSE	GS	Fri, Feb 26, 2021	325.77	328.68	319.04	318.23
5490	NYSE	GS	Thu, Feb 25, 2021	333.33	335.81	326.29	327.76
5489	NYSE	GS	Wed, Feb 24, 2021	320.17	330.97	320.10	330.64
5488	NYSE	GS	Tue, Feb 23, 2021	317.98	320.00	310.58	319.21
5487	NYSE	GS	Mon, Feb 22, 2021	313.00	320.56	312.21	316.87
5486	NYSE	GS	Fri, Feb 19, 2021	310.23	316.78	310.23	315.62
5485	NYSE	GS	Thu, Feb 18, 2021	309.22	314.50	307.58	309.90
5484	NYSE	GS	Wed, Feb 17, 2021	310.03	314.98	308.76	312.74
5483	NYSE	GS	Tue, Feb 16, 2021	310.00	312.92	309.22	311.96
5482	NYSE	GS	Fri, Feb 12, 2021	301.99	306.70	301.77	306.32
5481	NYSE	GS	Thu, Feb 11, 2021	303.98	305.01	299.17	302.32
5480	NYSE	GS	Wed, Feb 10, 2021	300.00	305.18	297.75	304.28
5479	NYSE	GS	Tue, Feb 9, 2021	299.60	302.45	297.70	300.46
5478	NYSE	GS	Mon, Feb 8, 2021	295.00	300.89	294.50	300.15
5477	NYSE	GS	Fri, Feb 5, 2021	295.00	297.24	292.19	293.50
5476	NYSE	GS	Thu, Feb 4, 2021	290.00	295.83	289.53	293.75
5475	NYSE	GS	Wed, Feb 3, 2021	286.61	289.81	285.18	288.55
5474	NYSE	GS	Tue, Feb 2, 2021	278.32	288.25	278.00	286.97
5473	NYSE	GS	Mon, Feb 1, 2021	272.66	276.80	272.00	274.73
5472	NYSE	GS	Fri, Jan 29, 2021	274.27	277.40	270.62	271.17
5471	NYSE	GS	Thu, Jan 28, 2021	274.61	279.83	271.33	275.02
5470	NYSE	GS	Wed, Jan 27, 2021	276.00	277.37	271.32	273.33
5469	NYSE	GS	Tue, Jan 26, 2021	283.93	285.77	280.08	281.76
5468	NYSE	GS	Mon, Jan 25, 2021	285.53	286.35	277.50	283.04
5467	NYSE	GS	Fri, Jan 22, 2021	286.69	290.59	285.50	289.39
5466	NYSE	GS	Thu, Jan 21, 2021	290.45	292.74	288.53	289.37
5465	NYSE	GS	Wed, Jan 20, 2021	295.82	297.45	287.48	290.47
5464	NYSE	GS	Tue, Jan 19, 2021	305.00	306.60	293.80	294.20
5463	NYSE	GS	Fri, Jan 15, 2021	301.19	304.86	296.88	301.01
5462	NYSE	GS	Thu, Jan 14, 2021	304.05	309.41	303.54	307.87
5461	NYSE	GS	Wed, Jan 13, 2021	300.08	303.72	299.10	302.94
5460	NYSE	GS	Tue, Jan 12, 2021	297.14	303.98	296.02	302.21
5459	NYSE	GS	Mon, Jan 11, 2021	286.80	295.00	284.20	293.83
5458	NYSE	GS	Fri, Jan 8, 2021	292.00	292.28	285.06	290.08
5457	NYSE	GS	Thu, Jan 7, 2021	287.77	295.89	286.68	291.65
5456	NYSE	GS	Wed, Jan 6, 2021	276.29	288.38	273.10	285.55
5455	NYSE	GS	Tue, Jan 5, 2021	263.88	273.50	262.57	270.93
5454	NYSE	GS	Mon, Jan 4, 2021	267.00	267.58	260.16	265.00
5453	NYSE	GS	Thu, Dec 31, 2020	258.80	263.93	258.00	263.71
5452	NYSE	GS	Wed, Dec 30, 2020	258.81	260.65	257.83	259.45
5451	NYSE	GS	Tue, Dec 29, 2020	260.26	260.86	256.50	258.01
5450	NYSE	GS	Mon, Dec 28, 2020	257.81	262.66	257.00	259.59
5449	NYSE	GS	Thu, Dec 24, 2020	257.04	257.62	253.75	256.16
5448	NYSE	GS	Wed, Dec 23, 2020	251.50	260.58	251.30	256.45
5447	NYSE	GS	Tue, Dec 22, 2020	256.86	257.70	249.80	250.09
5446	NYSE	GS	Mon, Dec 21, 2020	250.29	260.85	248.76	256.98
5445	NYSE	GS	Fri, Dec 18, 2020	245.39	245.39	240.56	242.13
5444	NYSE	GS	Thu, Dec 17, 2020	245.00	245.93	243.00	244.43
5443	NYSE	GS	Wed, Dec 16, 2020	243.56	243.90	241.12	243.77
5442	NYSE	GS	Tue, Dec 15, 2020	239.50	243.61	237.19	242.43
5441	NYSE	GS	Mon, Dec 14, 2020	243.28	243.50	237.39	237.79
5440	NYSE	GS	Fri, Dec 11, 2020	240.81	241.20	237.10	239.99
5439	NYSE	GS	Thu, Dec 10, 2020	240.00	245.18	239.51	244.40
5438	NYSE	GS	Wed, Dec 9, 2020	240.00	245.36	239.53	242.82
5437	NYSE	GS	Tue, Dec 8, 2020	237.01	239.19	236.58	238.84
5436	NYSE	GS	Mon, Dec 7, 2020	238.54	239.85	235.45	238.45
5435	NYSE	GS	Fri, Dec 4, 2020	237.70	239.75	236.95	239.58
5434	NYSE	GS	Thu, Dec 3, 2020	237.29	238.85	234.64	235.47
5433	NYSE	GS	Wed, Dec 2, 2020	232.08	238.13	231.58	237.65
5432	NYSE	GS	Tue, Dec 1, 2020	231.96	234.87	231.35	232.08
5431	NYSE	GS	Mon, Nov 30, 2020	232.05	235.00	230.36	229.33
5430	NYSE	GS	Fri, Nov 27, 2020	237.00	237.30	233.79	235.40
5429	NYSE	GS	Wed, Nov 25, 2020	235.00	237.45	232.43	236.54
5428	NYSE	GS	Tue, Nov 24, 2020	231.10	238.12	230.63	237.50
5427	NYSE	GS	Mon, Nov 23, 2020	226.06	230.00	225.73	228.83
5426	NYSE	GS	Fri, Nov 20, 2020	223.00	224.81	222.63	223.35
5425	NYSE	GS	Thu, Nov 19, 2020	224.30	224.94	222.11	224.57
5424	NYSE	GS	Wed, Nov 18, 2020	225.00	227.72	223.51	224.30
5423	NYSE	GS	Tue, Nov 17, 2020	220.02	224.85	218.33	224.65
5422	NYSE	GS	Mon, Nov 16, 2020	223.53	224.60	220.03	222.38
5421	NYSE	GS	Fri, Nov 13, 2020	215.85	220.96	215.41	219.08
5420	NYSE	GS	Thu, Nov 12, 2020	215.22	216.86	212.40	214.51
5419	NYSE	GS	Wed, Nov 11, 2020	218.64	219.92	215.03	218.05
5418	NYSE	GS	Tue, Nov 10, 2020	215.25	218.38	211.18	217.47
5417	NYSE	GS	Mon, Nov 9, 2020	214.49	218.00	209.37	214.93
5416	NYSE	GS	Fri, Nov 6, 2020	204.34	204.39	200.42	201.26
5415	NYSE	GS	Thu, Nov 5, 2020	199.65	204.12	199.06	202.96
5414	NYSE	GS	Wed, Nov 4, 2020	196.25	200.82	194.90	197.87
5413	NYSE	GS	Tue, Nov 3, 2020	193.94	199.00	193.22	197.93
5412	NYSE	GS	Mon, Nov 2, 2020	192.00	192.70	188.23	190.20
5411	NYSE	GS	Fri, Oct 30, 2020	189.51	190.40	185.52	189.04
5410	NYSE	GS	Thu, Oct 29, 2020	189.80	192.35	186.90	189.94
5409	NYSE	GS	Wed, Oct 28, 2020	191.31	193.37	188.94	189.77
5408	NYSE	GS	Tue, Oct 27, 2020	200.00	200.59	195.41	195.68
5407	NYSE	GS	Mon, Oct 26, 2020	202.49	202.81	198.51	201.14
5406	NYSE	GS	Fri, Oct 23, 2020	206.76	208.21	204.02	205.04
5405	NYSE	GS	Thu, Oct 22, 2020	203.20	206.37	202.20	205.40
5404	NYSE	GS	Wed, Oct 21, 2020	207.39	207.95	202.01	202.91
5403	NYSE	GS	Tue, Oct 20, 2020	206.70	211.38	206.47	208.03
5402	NYSE	GS	Mon, Oct 19, 2020	207.39	207.91	204.59	205.69
5401	NYSE	GS	Fri, Oct 16, 2020	208.32	210.00	205.81	206.21
5400	NYSE	GS	Thu, Oct 15, 2020	209.58	210.73	206.90	208.60
5399	NYSE	GS	Wed, Oct 14, 2020	213.88	214.45	210.27	211.23
5398	NYSE	GS	Tue, Oct 13, 2020	214.01	214.11	209.18	210.81
5397	NYSE	GS	Mon, Oct 12, 2020	207.41	214.89	207.41	214.12
5396	NYSE	GS	Fri, Oct 9, 2020	208.76	209.81	206.07	207.54
5395	NYSE	GS	Thu, Oct 8, 2020	205.15	208.16	204.11	207.98
5394	NYSE	GS	Wed, Oct 7, 2020	203.90	205.00	201.17	203.60
5393	NYSE	GS	Tue, Oct 6, 2020	204.25	206.09	199.90	201.09
5392	NYSE	GS	Mon, Oct 5, 2020	201.93	202.84	199.59	201.80
5391	NYSE	GS	Fri, Oct 2, 2020	195.34	200.70	195.29	199.90
5390	NYSE	GS	Thu, Oct 1, 2020	201.53	203.13	197.87	198.55
5389	NYSE	GS	Wed, Sep 30, 2020	198.68	203.08	198.36	200.97
5388	NYSE	GS	Tue, Sep 29, 2020	198.16	198.77	195.43	196.79
5387	NYSE	GS	Mon, Sep 28, 2020	197.78	201.87	197.15	199.07
5386	NYSE	GS	Fri, Sep 25, 2020	192.96	195.39	189.61	194.95
5385	NYSE	GS	Thu, Sep 24, 2020	188.98	197.46	187.05	195.11
5384	NYSE	GS	Wed, Sep 23, 2020	192.00	192.92	185.87	186.12
5383	NYSE	GS	Tue, Sep 22, 2020	194.00	196.14	188.43	191.62
5382	NYSE	GS	Mon, Sep 21, 2020	189.90	194.17	187.47	194.00
5381	NYSE	GS	Fri, Sep 18, 2020	195.01	196.65	192.38	194.86
5380	NYSE	GS	Thu, Sep 17, 2020	198.21	199.89	194.51	194.83
5379	NYSE	GS	Wed, Sep 16, 2020	198.49	203.80	198.07	200.68
5378	NYSE	GS	Tue, Sep 15, 2020	202.00	202.59	197.98	198.00
5377	NYSE	GS	Mon, Sep 14, 2020	203.30	203.30	200.67	201.34
5376	NYSE	GS	Fri, Sep 11, 2020	200.24	201.91	198.95	200.92
5375	NYSE	GS	Thu, Sep 10, 2020	203.73	205.35	199.55	200.01
5374	NYSE	GS	Wed, Sep 9, 2020	204.19	204.83	202.03	202.22
5373	NYSE	GS	Tue, Sep 8, 2020	209.51	209.96	201.27	202.48
5372	NYSE	GS	Fri, Sep 4, 2020	210.89	213.35	205.32	210.94
5371	NYSE	GS	Thu, Sep 3, 2020	211.75	215.23	205.83	207.56
5370	NYSE	GS	Wed, Sep 2, 2020	205.79	210.93	205.37	210.04
5369	NYSE	GS	Tue, Sep 1, 2020	203.60	206.71	203.01	205.46
5368	NYSE	GS	Mon, Aug 31, 2020	205.50	206.41	203.63	204.87
5367	NYSE	GS	Fri, Aug 28, 2020	211.89	212.00	207.09	206.46
5366	NYSE	GS	Thu, Aug 27, 2020	206.68	213.00	206.41	210.15
5365	NYSE	GS	Wed, Aug 26, 2020	205.89	207.28	205.03	207.22
5364	NYSE	GS	Tue, Aug 25, 2020	209.99	210.49	205.17	206.00
5363	NYSE	GS	Mon, Aug 24, 2020	203.11	207.43	201.32	207.34
5362	NYSE	GS	Fri, Aug 21, 2020	200.11	203.35	199.82	202.43
5361	NYSE	GS	Thu, Aug 20, 2020	200.76	203.28	200.34	201.85
5360	NYSE	GS	Wed, Aug 19, 2020	202.40	206.10	201.77	203.02
5359	NYSE	GS	Tue, Aug 18, 2020	203.45	203.58	201.10	201.31
5358	NYSE	GS	Mon, Aug 17, 2020	207.00	207.85	202.53	203.07
5357	NYSE	GS	Fri, Aug 14, 2020	207.46	209.48	206.61	207.97
5356	NYSE	GS	Thu, Aug 13, 2020	210.41	212.20	207.69	208.39
5355	NYSE	GS	Wed, Aug 12, 2020	214.70	215.95	209.27	212.13
5354	NYSE	GS	Tue, Aug 11, 2020	212.72	216.95	210.53	211.06
5353	NYSE	GS	Mon, Aug 10, 2020	209.59	210.64	208.04	209.38
5352	NYSE	GS	Fri, Aug 7, 2020	203.48	208.80	202.45	208.27
5351	NYSE	GS	Thu, Aug 6, 2020	205.00	206.29	203.83	204.25
5350	NYSE	GS	Wed, Aug 5, 2020	203.17	204.81	203.01	204.52
5349	NYSE	GS	Tue, Aug 4, 2020	199.35	201.72	198.48	201.64
5348	NYSE	GS	Mon, Aug 3, 2020	198.49	199.88	196.53	199.39
5347	NYSE	GS	Fri, Jul 31, 2020	199.84	199.84	196.51	197.96
5346	NYSE	GS	Thu, Jul 30, 2020	199.50	199.99	196.30	199.53
5345	NYSE	GS	Wed, Jul 29, 2020	201.70	203.89	199.62	202.58
5344	NYSE	GS	Tue, Jul 28, 2020	201.91	203.60	201.09	201.62
5343	NYSE	GS	Mon, Jul 27, 2020	200.10	204.18	199.59	203.02
5342	NYSE	GS	Fri, Jul 24, 2020	203.00	204.93	201.32	201.47
5341	NYSE	GS	Thu, Jul 23, 2020	205.10	206.02	202.05	203.02
5340	NYSE	GS	Wed, Jul 22, 2020	210.50	211.00	205.35	206.00
5339	NYSE	GS	Tue, Jul 21, 2020	212.25	213.81	210.39	212.02
5338	NYSE	GS	Mon, Jul 20, 2020	210.73	213.17	210.25	211.71
5337	NYSE	GS	Fri, Jul 17, 2020	214.90	215.17	211.25	211.41
5336	NYSE	GS	Thu, Jul 16, 2020	213.51	220.46	213.50	214.67
5335	NYSE	GS	Wed, Jul 15, 2020	224.37	225.24	214.69	216.90
5334	NYSE	GS	Tue, Jul 14, 2020	211.43	214.30	207.01	214.01
5333	NYSE	GS	Mon, Jul 13, 2020	209.00	212.98	207.00	208.88
5332	NYSE	GS	Fri, Jul 10, 2020	196.87	206.32	196.83	205.56
5331	NYSE	GS	Thu, Jul 9, 2020	202.11	202.50	195.00	196.83
5330	NYSE	GS	Wed, Jul 8, 2020	199.54	203.25	199.02	202.25
5329	NYSE	GS	Tue, Jul 7, 2020	205.50	205.71	199.19	199.36
5328	NYSE	GS	Mon, Jul 6, 2020	201.34	207.79	201.13	207.36
5327	NYSE	GS	Thu, Jul 2, 2020	202.50	203.00	197.13	197.40
5326	NYSE	GS	Wed, Jul 1, 2020	198.88	199.74	195.52	197.57
5325	NYSE	GS	Tue, Jun 30, 2020	193.84	198.41	193.62	197.62
5324	NYSE	GS	Mon, Jun 29, 2020	191.38	193.90	188.66	193.47
5323	NYSE	GS	Fri, Jun 26, 2020	199.00	200.24	188.51	189.19
5322	NYSE	GS	Thu, Jun 25, 2020	197.86	207.39	197.61	207.10
5321	NYSE	GS	Wed, Jun 24, 2020	202.34	202.61	197.38	198.02
5320	NYSE	GS	Tue, Jun 23, 2020	206.50	207.51	203.64	204.78
5319	NYSE	GS	Mon, Jun 22, 2020	200.99	204.58	200.00	203.42
5318	NYSE	GS	Fri, Jun 19, 2020	207.05	207.42	200.97	201.63
5317	NYSE	GS	Thu, Jun 18, 2020	203.99	207.26	202.67	203.84
5316	NYSE	GS	Wed, Jun 17, 2020	210.00	210.79	205.44	206.19
5315	NYSE	GS	Tue, Jun 16, 2020	214.98	214.98	203.73	209.59
5314	NYSE	GS	Mon, Jun 15, 2020	195.73	206.99	195.15	206.31
5313	NYSE	GS	Fri, Jun 12, 2020	200.62	202.94	196.21	201.78
5312	NYSE	GS	Thu, Jun 11, 2020	204.70	206.90	194.02	194.13
5311	NYSE	GS	Wed, Jun 10, 2020	217.39	219.85	212.80	213.52
5310	NYSE	GS	Tue, Jun 9, 2020	215.74	220.02	215.16	218.10
5309	NYSE	GS	Mon, Jun 8, 2020	220.02	222.26	218.24	220.81
5308	NYSE	GS	Fri, Jun 5, 2020	222.00	222.98	217.66	217.92
5307	NYSE	GS	Thu, Jun 4, 2020	208.79	214.99	207.96	214.82
5306	NYSE	GS	Wed, Jun 3, 2020	208.49	211.93	206.43	210.57
5305	NYSE	GS	Tue, Jun 2, 2020	203.77	206.50	201.32	204.14
5304	NYSE	GS	Mon, Jun 1, 2020	197.31	201.77	195.12	199.93
5303	NYSE	GS	Fri, May 29, 2020	197.23	200.92	194.65	196.49
5302	NYSE	GS	Thu, May 28, 2020	210.84	211.31	201.21	199.97
5301	NYSE	GS	Wed, May 27, 2020	203.00	210.71	200.01	209.66
5300	NYSE	GS	Tue, May 26, 2020	185.63	197.10	185.22	196.06
5299	NYSE	GS	Fri, May 22, 2020	180.03	180.64	178.06	179.93
5298	NYSE	GS	Thu, May 21, 2020	180.20	181.17	177.68	180.10
5297	NYSE	GS	Wed, May 20, 2020	180.95	183.83	180.30	181.44
5296	NYSE	GS	Tue, May 19, 2020	180.56	182.19	177.72	177.83
5295	NYSE	GS	Mon, May 18, 2020	177.71	183.10	175.24	181.88
5294	NYSE	GS	Fri, May 15, 2020	173.48	174.09	170.58	171.87
5293	NYSE	GS	Thu, May 14, 2020	169.04	174.78	165.36	174.45
5292	NYSE	GS	Wed, May 13, 2020	175.66	176.88	170.76	171.80
5291	NYSE	GS	Tue, May 12, 2020	183.89	184.30	176.75	177.21
5290	NYSE	GS	Mon, May 11, 2020	182.54	184.85	181.26	183.16
5289	NYSE	GS	Fri, May 8, 2020	185.03	185.91	182.74	185.39
5288	NYSE	GS	Thu, May 7, 2020	179.18	183.38	179.18	182.32
5287	NYSE	GS	Wed, May 6, 2020	179.68	181.20	175.21	176.92
5286	NYSE	GS	Tue, May 5, 2020	179.10	182.60	178.14	178.30
5285	NYSE	GS	Mon, May 4, 2020	175.00	176.31	171.72	176.03
5284	NYSE	GS	Fri, May 1, 2020	179.00	179.60	176.65	177.10
5283	NYSE	GS	Thu, Apr 30, 2020	186.00	187.55	182.90	183.42
5282	NYSE	GS	Wed, Apr 29, 2020	192.61	193.72	189.57	190.03
5281	NYSE	GS	Tue, Apr 28, 2020	189.16	190.42	184.87	187.01
5280	NYSE	GS	Mon, Apr 27, 2020	179.10	184.25	178.72	183.54
5279	NYSE	GS	Fri, Apr 24, 2020	177.00	177.95	173.49	177.00
5278	NYSE	GS	Thu, Apr 23, 2020	177.00	179.07	174.45	175.05
5277	NYSE	GS	Wed, Apr 22, 2020	177.50	178.18	174.47	175.98
5276	NYSE	GS	Tue, Apr 21, 2020	175.44	179.20	173.66	173.81
5275	NYSE	GS	Mon, Apr 20, 2020	179.70	186.32	178.02	180.40
5274	NYSE	GS	Fri, Apr 17, 2020	183.49	185.28	178.29	183.49
5273	NYSE	GS	Thu, Apr 16, 2020	177.22	178.44	172.39	177.04
5272	NYSE	GS	Wed, Apr 15, 2020	170.63	181.68	169.15	178.52
5271	NYSE	GS	Tue, Apr 14, 2020	182.35	183.38	174.54	178.23
5270	NYSE	GS	Mon, Apr 13, 2020	183.85	184.97	179.13	179.18
5269	NYSE	GS	Thu, Apr 9, 2020	180.58	187.33	179.77	184.26
5268	NYSE	GS	Wed, Apr 8, 2020	168.55	178.10	168.55	176.96
5267	NYSE	GS	Tue, Apr 7, 2020	166.00	169.14	162.45	166.02
5266	NYSE	GS	Mon, Apr 6, 2020	155.47	158.93	153.77	158.23
5265	NYSE	GS	Fri, Apr 3, 2020	149.20	150.92	145.23	146.93
5264	NYSE	GS	Thu, Apr 2, 2020	143.02	150.45	141.67	149.93
5263	NYSE	GS	Wed, Apr 1, 2020	146.10	149.57	145.00	145.29
5262	NYSE	GS	Tue, Mar 31, 2020	158.13	161.10	153.72	154.59
5261	NYSE	GS	Mon, Mar 30, 2020	158.52	160.43	153.18	159.62
5260	NYSE	GS	Fri, Mar 27, 2020	159.08	163.73	157.00	158.34
5259	NYSE	GS	Thu, Mar 26, 2020	156.37	167.66	154.31	165.79
5258	NYSE	GS	Wed, Mar 25, 2020	154.60	162.21	145.32	155.13
5257	NYSE	GS	Tue, Mar 24, 2020	144.32	153.90	143.63	153.60
5256	NYSE	GS	Mon, Mar 23, 2020	136.03	141.94	133.26	134.97
5255	NYSE	GS	Fri, Mar 20, 2020	148.99	149.19	138.29	138.41
5254	NYSE	GS	Thu, Mar 19, 2020	137.38	152.49	130.85	149.49
5253	NYSE	GS	Wed, Mar 18, 2020	150.00	155.97	135.41	140.02
5252	NYSE	GS	Tue, Mar 17, 2020	157.00	166.74	150.00	158.67
5251	NYSE	GS	Mon, Mar 16, 2020	150.23	169.54	150.00	154.66
5250	NYSE	GS	Fri, Mar 13, 2020	162.82	177.56	152.35	177.17
5249	NYSE	GS	Thu, Mar 12, 2020	160.00	166.75	150.00	150.68
5248	NYSE	GS	Wed, Mar 11, 2020	178.48	180.77	170.97	171.89
5247	NYSE	GS	Tue, Mar 10, 2020	181.62	185.40	173.29	184.35
5246	NYSE	GS	Mon, Mar 9, 2020	173.58	179.25	170.16	172.81
5245	NYSE	GS	Fri, Mar 6, 2020	190.68	196.30	189.28	192.85
5244	NYSE	GS	Thu, Mar 5, 2020	201.33	203.47	196.95	198.79
5243	NYSE	GS	Wed, Mar 4, 2020	205.84	208.92	202.70	208.74
5242	NYSE	GS	Tue, Mar 3, 2020	209.00	211.79	202.12	203.43
5241	NYSE	GS	Mon, Mar 2, 2020	201.41	209.62	197.63	209.47
5240	NYSE	GS	Fri, Feb 28, 2020	199.09	202.25	194.85	200.77
5239	NYSE	GS	Thu, Feb 27, 2020	210.49	213.48	205.37	204.44
5238	NYSE	GS	Wed, Feb 26, 2020	218.70	220.00	214.76	215.78
5237	NYSE	GS	Tue, Feb 25, 2020	224.78	225.87	215.89	217.61
5236	NYSE	GS	Mon, Feb 24, 2020	223.23	226.69	222.54	224.54
5235	NYSE	GS	Fri, Feb 21, 2020	230.91	231.80	228.37	230.62
5234	NYSE	GS	Thu, Feb 20, 2020	236.41	236.90	231.25	232.73
5233	NYSE	GS	Wed, Feb 19, 2020	235.00	237.80	233.28	237.33
5232	NYSE	GS	Tue, Feb 18, 2020	236.55	237.07	231.20	233.21
5231	NYSE	GS	Fri, Feb 14, 2020	237.94	239.01	236.23	237.08
5230	NYSE	GS	Thu, Feb 13, 2020	237.85	238.97	236.57	238.35
5229	NYSE	GS	Wed, Feb 12, 2020	238.01	241.18	237.72	238.65
5228	NYSE	GS	Tue, Feb 11, 2020	239.00	239.55	236.22	236.46
5227	NYSE	GS	Mon, Feb 10, 2020	237.40	237.87	235.46	237.36
5226	NYSE	GS	Fri, Feb 7, 2020	239.75	240.52	236.55	238.00
5225	NYSE	GS	Thu, Feb 6, 2020	245.35	245.77	241.18	241.82
5224	NYSE	GS	Wed, Feb 5, 2020	244.99	245.13	243.00	244.30
5223	NYSE	GS	Tue, Feb 4, 2020	242.88	243.74	241.55	241.94
5222	NYSE	GS	Mon, Feb 3, 2020	238.36	242.39	238.05	239.01
5221	NYSE	GS	Fri, Jan 31, 2020	241.99	242.89	236.88	237.75
5220	NYSE	GS	Thu, Jan 30, 2020	237.69	244.34	236.73	244.13
5219	NYSE	GS	Wed, Jan 29, 2020	244.52	246.50	239.57	240.12
5218	NYSE	GS	Tue, Jan 28, 2020	239.49	243.58	238.05	242.58
5217	NYSE	GS	Mon, Jan 27, 2020	236.37	238.99	235.01	238.14
5216	NYSE	GS	Fri, Jan 24, 2020	245.07	245.71	240.60	241.92
5215	NYSE	GS	Thu, Jan 23, 2020	244.50	247.00	242.88	245.58
5214	NYSE	GS	Wed, Jan 22, 2020	246.61	248.52	246.34	247.05
5213	NYSE	GS	Tue, Jan 21, 2020	247.21	248.85	245.60	245.70
5212	NYSE	GS	Fri, Jan 17, 2020	250.23	250.46	248.00	249.46
5211	NYSE	GS	Thu, Jan 16, 2020	247.01	249.82	246.23	249.72
5210	NYSE	GS	Wed, Jan 15, 2020	242.00	249.50	239.16	245.21
5209	NYSE	GS	Tue, Jan 14, 2020	245.32	248.52	244.60	245.66
5208	NYSE	GS	Mon, Jan 13, 2020	244.44	246.11	243.00	245.21
5207	NYSE	GS	Fri, Jan 10, 2020	242.75	243.39	241.39	242.11
5206	NYSE	GS	Thu, Jan 9, 2020	241.34	243.40	239.82	242.60
5205	NYSE	GS	Wed, Jan 8, 2020	235.68	239.75	235.48	237.76
5204	NYSE	GS	Tue, Jan 7, 2020	235.00	237.77	234.76	235.49
5203	NYSE	GS	Mon, Jan 6, 2020	229.93	234.02	229.49	233.95
5202	NYSE	GS	Fri, Jan 3, 2020	231.60	232.61	230.30	231.58
5201	NYSE	GS	Thu, Jan 2, 2020	231.00	234.64	230.16	234.32
5200	NYSE	GS	Tue, Dec 31, 2019	229.71	229.97	228.67	229.93
5199	NYSE	GS	Mon, Dec 30, 2019	231.68	231.68	229.50	229.80
5198	NYSE	GS	Fri, Dec 27, 2019	231.81	232.21	230.47	230.66
5197	NYSE	GS	Thu, Dec 26, 2019	230.26	232.20	229.99	231.21
5196	NYSE	GS	Tue, Dec 24, 2019	228.98	229.95	228.37	229.91
5195	NYSE	GS	Mon, Dec 23, 2019	229.66	230.48	228.41	229.09
5194	NYSE	GS	Fri, Dec 20, 2019	230.96	231.29	228.62	228.93
5193	NYSE	GS	Thu, Dec 19, 2019	230.95	231.39	228.96	229.94
5192	NYSE	GS	Wed, Dec 18, 2019	231.97	232.20	229.94	230.45
5191	NYSE	GS	Tue, Dec 17, 2019	230.00	232.07	228.80	231.15
5190	NYSE	GS	Mon, Dec 16, 2019	228.50	230.70	227.87	228.04
5189	NYSE	GS	Fri, Dec 13, 2019	226.72	227.99	223.70	225.00
5188	NYSE	GS	Thu, Dec 12, 2019	221.91	226.78	220.60	226.05
5187	NYSE	GS	Wed, Dec 11, 2019	222.25	222.85	220.84	221.19
5186	NYSE	GS	Tue, Dec 10, 2019	221.67	222.88	220.55	221.88
5185	NYSE	GS	Mon, Dec 9, 2019	224.61	224.65	221.77	221.81
5184	NYSE	GS	Fri, Dec 6, 2019	219.95	225.40	218.82	224.61
5183	NYSE	GS	Thu, Dec 5, 2019	217.15	217.63	215.42	217.14
5182	NYSE	GS	Wed, Dec 4, 2019	213.54	216.99	212.38	215.94
5181	NYSE	GS	Tue, Dec 3, 2019	215.43	215.43	210.00	212.24
5180	NYSE	GS	Mon, Dec 2, 2019	220.97	221.80	217.08	217.64
5179	NYSE	GS	Fri, Nov 29, 2019	220.88	222.00	220.41	221.35
5178	NYSE	GS	Wed, Nov 27, 2019	223.45	224.28	221.86	222.95
5177	NYSE	GS	Tue, Nov 26, 2019	222.68	222.76	221.11	222.45
5176	NYSE	GS	Mon, Nov 25, 2019	220.89	223.95	220.89	222.75
5175	NYSE	GS	Fri, Nov 22, 2019	218.00	220.71	218.00	220.28
5174	NYSE	GS	Thu, Nov 21, 2019	218.60	219.32	216.82	218.23
5173	NYSE	GS	Wed, Nov 20, 2019	218.36	219.47	216.40	217.91
5172	NYSE	GS	Tue, Nov 19, 2019	220.56	220.68	218.31	220.04
5171	NYSE	GS	Mon, Nov 18, 2019	219.73	219.95	218.04	219.73
5170	NYSE	GS	Fri, Nov 15, 2019	220.00	221.09	219.04	220.25
5169	NYSE	GS	Thu, Nov 14, 2019	218.79	220.47	218.03	219.43
5168	NYSE	GS	Wed, Nov 13, 2019	218.39	219.84	217.01	219.32
5167	NYSE	GS	Tue, Nov 12, 2019	218.56	221.11	217.93	220.41
5166	NYSE	GS	Mon, Nov 11, 2019	220.90	221.41	218.52	219.03
5165	NYSE	GS	Fri, Nov 8, 2019	223.00	223.23	221.10	222.91
5164	NYSE	GS	Thu, Nov 7, 2019	220.77	224.77	220.41	223.29
5163	NYSE	GS	Wed, Nov 6, 2019	218.01	219.07	216.55	218.42
5162	NYSE	GS	Tue, Nov 5, 2019	220.80	221.78	218.47	218.64
5161	NYSE	GS	Mon, Nov 4, 2019	219.70	220.69	218.57	219.87
5160	NYSE	GS	Fri, Nov 1, 2019	215.26	217.89	214.75	217.39
5159	NYSE	GS	Thu, Oct 31, 2019	215.15	215.36	211.32	213.38
5158	NYSE	GS	Wed, Oct 30, 2019	217.02	217.05	213.81	215.81
5157	NYSE	GS	Tue, Oct 29, 2019	217.22	219.28	216.45	217.64
5156	NYSE	GS	Mon, Oct 28, 2019	216.32	218.92	215.69	217.75
5155	NYSE	GS	Fri, Oct 25, 2019	210.18	215.42	210.18	214.23
5154	NYSE	GS	Thu, Oct 24, 2019	211.61	213.15	209.78	211.05
5153	NYSE	GS	Wed, Oct 23, 2019	209.22	212.02	209.00	211.32
5152	NYSE	GS	Tue, Oct 22, 2019	209.59	211.65	208.31	209.60
5151	NYSE	GS	Mon, Oct 21, 2019	208.67	210.86	207.68	209.25
5150	NYSE	GS	Fri, Oct 18, 2019	204.99	208.06	204.99	206.52
5149	NYSE	GS	Thu, Oct 17, 2019	208.29	208.93	204.39	206.46
5148	NYSE	GS	Wed, Oct 16, 2019	206.17	208.62	206.10	207.42
5147	NYSE	GS	Tue, Oct 15, 2019	202.00	208.24	198.61	206.46
5146	NYSE	GS	Mon, Oct 14, 2019	203.83	206.17	202.92	205.82
5145	NYSE	GS	Fri, Oct 11, 2019	203.72	207.29	203.72	204.68
5144	NYSE	GS	Thu, Oct 10, 2019	197.59	201.32	197.54	199.87
5143	NYSE	GS	Wed, Oct 9, 2019	198.19	198.98	196.68	196.85
5142	NYSE	GS	Tue, Oct 8, 2019	197.60	198.95	195.92	197.37
5141	NYSE	GS	Mon, Oct 7, 2019	200.79	202.53	199.47	200.40
5140	NYSE	GS	Fri, Oct 4, 2019	196.99	201.23	196.04	200.80
5139	NYSE	GS	Thu, Oct 3, 2019	197.61	198.37	193.99	197.24
5138	NYSE	GS	Wed, Oct 2, 2019	201.69	201.88	197.60	198.25
5137	NYSE	GS	Tue, Oct 1, 2019	207.01	209.38	202.61	202.69
5136	NYSE	GS	Mon, Sep 30, 2019	209.71	209.71	206.83	207.23
5135	NYSE	GS	Fri, Sep 27, 2019	209.85	210.55	208.09	208.97
5134	NYSE	GS	Thu, Sep 26, 2019	209.05	209.97	208.11	208.22
5133	NYSE	GS	Wed, Sep 25, 2019	207.96	211.09	207.45	210.03
5132	NYSE	GS	Tue, Sep 24, 2019	214.04	214.20	206.80	207.75
5131	NYSE	GS	Mon, Sep 23, 2019	212.85	214.11	211.56	213.46
5130	NYSE	GS	Fri, Sep 20, 2019	214.66	216.68	213.63	213.74
5129	NYSE	GS	Thu, Sep 19, 2019	217.58	217.93	215.06	215.23
5128	NYSE	GS	Wed, Sep 18, 2019	214.83	217.89	213.30	217.08
5127	NYSE	GS	Tue, Sep 17, 2019	215.80	216.14	212.54	215.91
5126	NYSE	GS	Mon, Sep 16, 2019	217.82	219.33	216.32	217.22
5125	NYSE	GS	Fri, Sep 13, 2019	220.35	221.50	219.20	219.90
5124	NYSE	GS	Thu, Sep 12, 2019	216.38	220.76	215.15	218.74
5123	NYSE	GS	Wed, Sep 11, 2019	215.21	216.85	213.36	216.80
5122	NYSE	GS	Tue, Sep 10, 2019	213.50	217.09	213.22	215.63
5121	NYSE	GS	Mon, Sep 9, 2019	209.22	213.88	208.44	211.98
5120	NYSE	GS	Fri, Sep 6, 2019	207.06	208.25	205.57	207.21
5119	NYSE	GS	Thu, Sep 5, 2019	205.27	208.93	205.04	207.05
5118	NYSE	GS	Wed, Sep 4, 2019	201.49	202.10	200.05	201.73
5117	NYSE	GS	Tue, Sep 3, 2019	201.10	201.61	196.58	198.97
5116	NYSE	GS	Fri, Aug 30, 2019	204.85	205.21	203.01	203.91
5115	NYSE	GS	Thu, Aug 29, 2019	201.36	204.37	201.36	203.44
5114	NYSE	GS	Wed, Aug 28, 2019	196.57	201.47	196.25	199.17
5113	NYSE	GS	Tue, Aug 27, 2019	200.33	200.86	196.50	198.07
5112	NYSE	GS	Mon, Aug 26, 2019	198.27	199.71	198.00	199.65
5111	NYSE	GS	Fri, Aug 23, 2019	200.81	201.88	195.19	196.20
5110	NYSE	GS	Thu, Aug 22, 2019	202.28	203.45	200.91	202.42
5109	NYSE	GS	Wed, Aug 21, 2019	202.74	203.02	200.17	200.68
5108	NYSE	GS	Tue, Aug 20, 2019	200.21	201.99	199.70	199.98
5107	NYSE	GS	Mon, Aug 19, 2019	203.81	204.45	201.82	202.20
5106	NYSE	GS	Fri, Aug 16, 2019	197.03	200.67	197.00	199.42
5105	NYSE	GS	Thu, Aug 15, 2019	195.91	196.97	193.71	196.18
5104	NYSE	GS	Wed, Aug 14, 2019	199.80	199.91	195.06	195.56
5103	NYSE	GS	Tue, Aug 13, 2019	201.51	206.60	200.23	204.11
5102	NYSE	GS	Mon, Aug 12, 2019	203.28	204.15	200.48	201.52
5101	NYSE	GS	Fri, Aug 9, 2019	205.62	208.30	203.86	206.90
5100	NYSE	GS	Thu, Aug 8, 2019	207.17	207.80	203.54	207.00
5099	NYSE	GS	Wed, Aug 7, 2019	201.11	205.96	199.05	205.74
5098	NYSE	GS	Tue, Aug 6, 2019	203.56	206.07	200.89	206.01
5097	NYSE	GS	Mon, Aug 5, 2019	205.82	205.82	199.58	201.68
5096	NYSE	GS	Fri, Aug 2, 2019	211.58	211.58	205.31	209.37
5095	NYSE	GS	Thu, Aug 1, 2019	219.35	219.95	210.76	211.60
5094	NYSE	GS	Wed, Jul 31, 2019	221.24	221.98	219.01	220.13
5093	NYSE	GS	Tue, Jul 30, 2019	218.49	221.99	217.33	221.40
5092	NYSE	GS	Mon, Jul 29, 2019	221.00	222.13	220.20	220.32
5091	NYSE	GS	Fri, Jul 26, 2019	220.45	222.24	220.37	222.14
5090	NYSE	GS	Thu, Jul 25, 2019	221.77	221.77	218.23	219.98
5089	NYSE	GS	Wed, Jul 24, 2019	219.25	222.09	218.63	222.03
5088	NYSE	GS	Tue, Jul 23, 2019	214.95	220.00	214.95	219.43
5087	NYSE	GS	Mon, Jul 22, 2019	213.40	214.86	212.31	214.00
5086	NYSE	GS	Fri, Jul 19, 2019	214.02	215.77	213.35	213.52
5085	NYSE	GS	Thu, Jul 18, 2019	212.71	215.83	211.75	214.52
5084	NYSE	GS	Wed, Jul 17, 2019	213.83	215.78	213.16	213.30
5083	NYSE	GS	Tue, Jul 16, 2019	214.80	217.33	212.55	215.52
5082	NYSE	GS	Mon, Jul 15, 2019	214.11	214.60	209.79	211.58
5081	NYSE	GS	Fri, Jul 12, 2019	212.00	214.19	210.79	213.94
5080	NYSE	GS	Thu, Jul 11, 2019	206.20	212.59	206.00	211.35
5079	NYSE	GS	Wed, Jul 10, 2019	207.18	208.99	205.65	205.97
5078	NYSE	GS	Tue, Jul 9, 2019	203.75	207.94	203.54	207.77
5077	NYSE	GS	Mon, Jul 8, 2019	206.36	207.25	204.71	205.75
5076	NYSE	GS	Fri, Jul 5, 2019	206.86	208.76	206.20	207.90
5075	NYSE	GS	Wed, Jul 3, 2019	207.30	207.40	205.23	206.04
5074	NYSE	GS	Tue, Jul 2, 2019	205.40	206.31	204.16	205.98
5073	NYSE	GS	Mon, Jul 1, 2019	208.00	209.85	205.74	206.86
5072	NYSE	GS	Fri, Jun 28, 2019	203.50	205.84	202.94	204.60
5071	NYSE	GS	Thu, Jun 27, 2019	197.57	199.61	196.76	199.32
5070	NYSE	GS	Wed, Jun 26, 2019	196.50	197.87	196.12	197.01
5069	NYSE	GS	Tue, Jun 25, 2019	197.50	197.52	194.01	196.06
5068	NYSE	GS	Mon, Jun 24, 2019	196.53	199.35	196.03	197.49
5067	NYSE	GS	Fri, Jun 21, 2019	195.34	198.34	193.97	195.94
5066	NYSE	GS	Thu, Jun 20, 2019	197.50	198.19	193.61	195.70
5065	NYSE	GS	Wed, Jun 19, 2019	195.35	197.61	194.79	195.64
5064	NYSE	GS	Tue, Jun 18, 2019	190.67	197.13	190.67	194.98
5063	NYSE	GS	Mon, Jun 17, 2019	192.02	193.23	190.74	190.83
5062	NYSE	GS	Fri, Jun 14, 2019	191.29	192.17	189.31	191.66
5061	NYSE	GS	Thu, Jun 13, 2019	190.41	192.25	190.07	191.45
5060	NYSE	GS	Wed, Jun 12, 2019	193.61	194.05	189.83	190.22
5059	NYSE	GS	Tue, Jun 11, 2019	195.30	196.12	193.51	194.73
5058	NYSE	GS	Mon, Jun 10, 2019	191.40	197.00	191.40	194.12
5057	NYSE	GS	Fri, Jun 7, 2019	189.88	190.61	188.52	189.81
5056	NYSE	GS	Thu, Jun 6, 2019	188.06	190.74	187.31	189.81
5055	NYSE	GS	Wed, Jun 5, 2019	190.10	190.16	187.01	188.44
5054	NYSE	GS	Tue, Jun 4, 2019	186.18	189.99	185.71	189.88
5053	NYSE	GS	Mon, Jun 3, 2019	181.70	183.49	180.73	183.19
5052	NYSE	GS	Fri, May 31, 2019	184.77	184.89	182.31	182.49
5051	NYSE	GS	Thu, May 30, 2019	188.09	189.37	186.01	187.37
5050	NYSE	GS	Wed, May 29, 2019	187.74	188.65	184.92	188.05
5049	NYSE	GS	Tue, May 28, 2019	192.00	193.31	189.39	188.59
5048	NYSE	GS	Fri, May 24, 2019	192.89	194.07	191.68	193.00
5047	NYSE	GS	Thu, May 23, 2019	193.00	193.00	189.56	191.97
5046	NYSE	GS	Wed, May 22, 2019	197.44	198.48	195.46	195.52
5045	NYSE	GS	Tue, May 21, 2019	198.66	199.32	198.00	199.11
5044	NYSE	GS	Mon, May 20, 2019	197.09	197.78	195.57	197.24
5043	NYSE	GS	Fri, May 17, 2019	196.30	199.09	196.30	197.43
5042	NYSE	GS	Thu, May 16, 2019	196.63	200.00	196.62	199.14
5041	NYSE	GS	Wed, May 15, 2019	194.64	197.59	193.42	196.40
5040	NYSE	GS	Tue, May 14, 2019	194.99	198.13	194.90	196.28
5039	NYSE	GS	Mon, May 13, 2019	197.90	197.90	194.00	194.97
5038	NYSE	GS	Fri, May 10, 2019	200.98	202.10	198.99	202.05
5037	NYSE	GS	Thu, May 9, 2019	199.51	202.22	197.91	201.63
5036	NYSE	GS	Wed, May 8, 2019	201.40	203.20	200.80	200.95
5035	NYSE	GS	Tue, May 7, 2019	203.34	204.00	201.01	202.63
5034	NYSE	GS	Mon, May 6, 2019	202.80	206.98	201.71	206.43
5033	NYSE	GS	Fri, May 3, 2019	206.01	208.75	205.67	207.52
5032	NYSE	GS	Thu, May 2, 2019	204.43	206.22	203.12	204.99
5031	NYSE	GS	Wed, May 1, 2019	206.40	208.41	204.03	204.73
5030	NYSE	GS	Tue, Apr 30, 2019	206.94	207.99	204.15	205.92
5029	NYSE	GS	Mon, Apr 29, 2019	203.50	208.00	203.27	206.92
5028	NYSE	GS	Fri, Apr 26, 2019	201.73	203.12	200.32	203.08
5027	NYSE	GS	Thu, Apr 25, 2019	199.70	202.56	199.10	201.40
5026	NYSE	GS	Wed, Apr 24, 2019	203.00	203.52	199.73	200.54
5025	NYSE	GS	Tue, Apr 23, 2019	204.25	205.19	202.74	204.14
5024	NYSE	GS	Mon, Apr 22, 2019	205.12	205.59	204.14	204.60
5023	NYSE	GS	Thu, Apr 18, 2019	207.09	207.86	205.15	205.91
5022	NYSE	GS	Wed, Apr 17, 2019	201.96	208.50	201.78	207.90
5021	NYSE	GS	Tue, Apr 16, 2019	199.62	202.94	199.24	201.84
5020	NYSE	GS	Mon, Apr 15, 2019	204.11	205.74	199.70	199.91
5019	NYSE	GS	Fri, Apr 12, 2019	207.00	209.97	206.37	207.84
5018	NYSE	GS	Thu, Apr 11, 2019	204.23	205.45	201.57	202.83
5017	NYSE	GS	Wed, Apr 10, 2019	201.80	203.17	200.27	202.98
5016	NYSE	GS	Tue, Apr 9, 2019	201.23	201.59	198.86	200.62
5015	NYSE	GS	Mon, Apr 8, 2019	202.79	203.63	201.18	202.54
5014	NYSE	GS	Fri, Apr 5, 2019	203.38	205.50	202.06	202.38
5013	NYSE	GS	Thu, Apr 4, 2019	200.80	204.29	200.50	202.23
5012	NYSE	GS	Wed, Apr 3, 2019	199.25	201.09	198.54	200.86
5011	NYSE	GS	Tue, Apr 2, 2019	196.24	197.76	195.40	197.50
5010	NYSE	GS	Mon, Apr 1, 2019	194.00	198.09	193.61	196.74
5009	NYSE	GS	Fri, Mar 29, 2019	192.68	193.11	191.14	191.99
5008	NYSE	GS	Thu, Mar 28, 2019	190.74	191.91	189.29	191.18
5007	NYSE	GS	Wed, Mar 27, 2019	190.60	191.61	188.74	190.03
5006	NYSE	GS	Tue, Mar 26, 2019	190.03	192.41	188.69	190.69
5005	NYSE	GS	Mon, Mar 25, 2019	189.33	191.45	186.50	188.51
5004	NYSE	GS	Fri, Mar 22, 2019	192.67	193.71	187.78	188.96
5003	NYSE	GS	Thu, Mar 21, 2019	192.90	195.55	191.75	194.58
5002	NYSE	GS	Wed, Mar 20, 2019	200.33	200.33	193.97	194.32
5001	NYSE	GS	Tue, Mar 19, 2019	204.88	206.45	200.78	201.12
5000	NYSE	GS	Mon, Mar 18, 2019	199.18	203.85	198.92	202.47
4999	NYSE	GS	Fri, Mar 15, 2019	197.16	198.85	196.85	198.26
4998	NYSE	GS	Thu, Mar 14, 2019	197.32	198.50	196.70	197.47
4997	NYSE	GS	Wed, Mar 13, 2019	197.75	198.93	196.52	197.25
4996	NYSE	GS	Tue, Mar 12, 2019	196.00	197.40	195.69	196.63
4995	NYSE	GS	Mon, Mar 11, 2019	197.23	198.97	195.73	195.97
4994	NYSE	GS	Fri, Mar 8, 2019	190.40	195.77	189.71	195.24
4993	NYSE	GS	Thu, Mar 7, 2019	193.13	193.45	190.08	192.77
4992	NYSE	GS	Wed, Mar 6, 2019	195.90	197.56	194.53	194.74
4991	NYSE	GS	Tue, Mar 5, 2019	195.85	196.18	193.00	196.00
4990	NYSE	GS	Mon, Mar 4, 2019	198.81	200.83	194.15	195.98
4989	NYSE	GS	Fri, Mar 1, 2019	198.75	201.44	197.43	198.20
4988	NYSE	GS	Thu, Feb 28, 2019	198.04	198.40	196.01	196.70
4987	NYSE	GS	Wed, Feb 27, 2019	198.50	199.89	197.12	198.10
4986	NYSE	GS	Tue, Feb 26, 2019	198.47	200.56	196.55	198.10
4985	NYSE	GS	Mon, Feb 25, 2019	198.00	201.50	197.71	198.65
4984	NYSE	GS	Fri, Feb 22, 2019	196.60	197.75	195.20	196.00
4983	NYSE	GS	Thu, Feb 21, 2019	198.97	199.45	195.05	196.36
4982	NYSE	GS	Wed, Feb 20, 2019	198.73	199.30	197.51	198.60
4981	NYSE	GS	Tue, Feb 19, 2019	196.66	199.06	195.61	198.67
4980	NYSE	GS	Fri, Feb 15, 2019	193.21	198.89	193.10	198.50
4979	NYSE	GS	Thu, Feb 14, 2019	192.21	194.13	189.44	192.53
4978	NYSE	GS	Wed, Feb 13, 2019	195.92	198.78	194.60	194.69
4977	NYSE	GS	Tue, Feb 12, 2019	193.05	195.65	193.00	194.49
4976	NYSE	GS	Mon, Feb 11, 2019	192.88	193.32	191.07	191.33
4975	NYSE	GS	Fri, Feb 8, 2019	191.72	192.62	188.22	191.67
4974	NYSE	GS	Thu, Feb 7, 2019	195.28	195.88	191.05	193.07
4973	NYSE	GS	Wed, Feb 6, 2019	197.18	199.06	195.83	196.62
4972	NYSE	GS	Tue, Feb 5, 2019	198.12	199.33	196.86	198.01
4971	NYSE	GS	Mon, Feb 4, 2019	195.80	197.76	194.79	197.72
4970	NYSE	GS	Fri, Feb 1, 2019	198.00	199.64	196.54	196.54
4969	NYSE	GS	Thu, Jan 31, 2019	200.10	202.35	196.95	198.01
4968	NYSE	GS	Wed, Jan 30, 2019	200.90	203.29	199.65	202.48
4967	NYSE	GS	Tue, Jan 29, 2019	199.00	201.97	197.87	200.50
4966	NYSE	GS	Mon, Jan 28, 2019	197.99	200.07	197.10	199.72
4965	NYSE	GS	Fri, Jan 25, 2019	199.83	201.19	199.42	200.74
4964	NYSE	GS	Thu, Jan 24, 2019	196.22	199.68	195.76	197.80
4963	NYSE	GS	Wed, Jan 23, 2019	197.55	198.09	194.53	196.90
4962	NYSE	GS	Tue, Jan 22, 2019	200.50	201.47	195.92	197.68
4961	NYSE	GS	Fri, Jan 18, 2019	200.38	203.00	196.91	202.54
4960	NYSE	GS	Thu, Jan 17, 2019	195.95	199.80	192.83	199.09
4959	NYSE	GS	Wed, Jan 16, 2019	187.00	198.15	185.60	197.08
4958	NYSE	GS	Tue, Jan 15, 2019	178.32	179.99	176.40	179.91
4957	NYSE	GS	Mon, Jan 14, 2019	174.52	179.54	174.10	178.72
4956	NYSE	GS	Fri, Jan 11, 2019	175.10	177.04	172.42	176.93
4955	NYSE	GS	Thu, Jan 10, 2019	175.66	178.07	175.50	176.00
4954	NYSE	GS	Wed, Jan 9, 2019	176.10	177.69	174.91	176.47
4953	NYSE	GS	Tue, Jan 8, 2019	177.78	178.10	172.90	175.37
4952	NYSE	GS	Mon, Jan 7, 2019	175.23	177.83	172.27	176.02
4951	NYSE	GS	Fri, Jan 4, 2019	172.99	176.00	171.10	175.05
4950	NYSE	GS	Thu, Jan 3, 2019	170.66	171.77	168.29	169.51
4949	NYSE	GS	Wed, Jan 2, 2019	164.33	172.25	163.35	172.03
4948	NYSE	GS	Mon, Dec 31, 2018	163.78	167.12	163.78	167.05
4947	NYSE	GS	Fri, Dec 28, 2018	165.64	165.95	162.02	163.03
4946	NYSE	GS	Thu, Dec 27, 2018	160.12	165.41	159.02	165.41
4945	NYSE	GS	Wed, Dec 26, 2018	157.00	163.11	151.70	162.93
4944	NYSE	GS	Mon, Dec 24, 2018	159.00	160.00	154.31	156.35
4943	NYSE	GS	Fri, Dec 21, 2018	168.25	169.63	159.42	160.05
4942	NYSE	GS	Thu, Dec 20, 2018	168.39	171.65	167.16	168.41
4941	NYSE	GS	Wed, Dec 19, 2018	171.59	174.85	167.60	169.25
4940	NYSE	GS	Tue, Dec 18, 2018	169.78	173.02	169.32	171.50
4939	NYSE	GS	Mon, Dec 17, 2018	169.40	171.43	166.53	168.01
4938	NYSE	GS	Fri, Dec 14, 2018	174.34	176.26	172.37	172.77
4937	NYSE	GS	Thu, Dec 13, 2018	177.83	178.69	175.12	175.92
4936	NYSE	GS	Wed, Dec 12, 2018	178.50	180.00	176.48	176.70
4935	NYSE	GS	Tue, Dec 11, 2018	182.15	184.43	175.45	176.80
4934	NYSE	GS	Mon, Dec 10, 2018	178.60	179.84	174.68	178.83
4933	NYSE	GS	Fri, Dec 7, 2018	183.85	186.25	179.00	179.67
4932	NYSE	GS	Thu, Dec 6, 2018	181.33	184.88	180.15	184.09
4931	NYSE	GS	Tue, Dec 4, 2018	190.69	191.11	183.63	184.31
4930	NYSE	GS	Mon, Dec 3, 2018	194.00	195.66	191.62	191.63
4929	NYSE	GS	Fri, Nov 30, 2018	190.57	191.45	188.12	190.69
4928	NYSE	GS	Thu, Nov 29, 2018	196.02	197.45	193.16	194.85
4927	NYSE	GS	Wed, Nov 28, 2018	194.84	198.45	192.23	197.55
4926	NYSE	GS	Tue, Nov 27, 2018	193.40	194.62	191.56	193.65
4925	NYSE	GS	Mon, Nov 26, 2018	191.17	195.23	190.69	194.34
4924	NYSE	GS	Fri, Nov 23, 2018	191.61	191.87	188.94	189.10
4923	NYSE	GS	Wed, Nov 21, 2018	192.09	195.24	191.19	192.60
4922	NYSE	GS	Tue, Nov 20, 2018	195.10	195.89	190.35	191.34
4921	NYSE	GS	Mon, Nov 19, 2018	201.83	202.30	197.35	198.22
4920	NYSE	GS	Fri, Nov 16, 2018	202.93	204.74	200.35	202.12
4919	NYSE	GS	Thu, Nov 15, 2018	201.80	204.50	199.32	203.74
4918	NYSE	GS	Wed, Nov 14, 2018	206.24	207.34	198.44	202.49
4917	NYSE	GS	Tue, Nov 13, 2018	204.40	209.59	202.33	205.05
4916	NYSE	GS	Mon, Nov 12, 2018	222.00	222.31	205.13	206.05
4915	NYSE	GS	Fri, Nov 9, 2018	231.69	231.69	222.30	222.65
4914	NYSE	GS	Thu, Nov 8, 2018	231.00	234.06	230.60	231.65
4913	NYSE	GS	Wed, Nov 7, 2018	230.05	232.80	226.90	231.28
4912	NYSE	GS	Tue, Nov 6, 2018	228.19	229.52	227.05	228.20
4911	NYSE	GS	Mon, Nov 5, 2018	228.32	231.10	226.95	228.72
4910	NYSE	GS	Fri, Nov 2, 2018	230.00	231.69	226.29	229.69
4909	NYSE	GS	Thu, Nov 1, 2018	225.76	228.88	225.47	226.97
4908	NYSE	GS	Wed, Oct 31, 2018	221.89	229.00	221.40	225.37
4907	NYSE	GS	Tue, Oct 30, 2018	215.99	220.35	215.04	219.28
4906	NYSE	GS	Mon, Oct 29, 2018	214.15	218.21	212.05	214.49
4905	NYSE	GS	Fri, Oct 26, 2018	210.73	214.80	209.53	212.36
4904	NYSE	GS	Thu, Oct 25, 2018	211.27	215.69	210.34	214.01
4903	NYSE	GS	Wed, Oct 24, 2018	218.14	218.93	208.40	209.18
4902	NYSE	GS	Tue, Oct 23, 2018	216.59	219.52	214.32	218.56
4901	NYSE	GS	Mon, Oct 22, 2018	226.93	228.87	221.52	221.60
4900	NYSE	GS	Fri, Oct 19, 2018	225.26	228.30	224.19	226.96
4899	NYSE	GS	Thu, Oct 18, 2018	227.50	228.73	223.86	224.95
4898	NYSE	GS	Wed, Oct 17, 2018	220.53	228.90	220.05	228.28
4897	NYSE	GS	Tue, Oct 16, 2018	219.35	222.00	216.30	221.70
4896	NYSE	GS	Mon, Oct 15, 2018	214.45	217.14	213.05	215.22
4895	NYSE	GS	Fri, Oct 12, 2018	217.00	217.98	211.46	213.87
4894	NYSE	GS	Thu, Oct 11, 2018	214.20	216.03	210.95	212.97
4893	NYSE	GS	Wed, Oct 10, 2018	223.24	223.64	214.56	214.89
4892	NYSE	GS	Tue, Oct 9, 2018	224.99	225.12	222.53	222.91
4891	NYSE	GS	Mon, Oct 8, 2018	224.26	226.92	222.50	225.35
4890	NYSE	GS	Fri, Oct 5, 2018	228.00	228.41	224.21	225.71
4889	NYSE	GS	Thu, Oct 4, 2018	229.26	231.40	225.39	227.48
4888	NYSE	GS	Wed, Oct 3, 2018	227.75	229.77	226.58	227.78
4887	NYSE	GS	Tue, Oct 2, 2018	225.28	226.33	223.97	226.07
4886	NYSE	GS	Mon, Oct 1, 2018	226.22	227.59	225.00	225.33
4885	NYSE	GS	Fri, Sep 28, 2018	225.75	227.40	223.80	224.24
4884	NYSE	GS	Thu, Sep 27, 2018	228.77	229.85	227.52	227.74
4883	NYSE	GS	Wed, Sep 26, 2018	232.96	233.00	228.24	228.88
4882	NYSE	GS	Tue, Sep 25, 2018	234.64	234.64	232.23	232.50
4881	NYSE	GS	Mon, Sep 24, 2018	234.74	235.74	232.24	232.90
4880	NYSE	GS	Fri, Sep 21, 2018	238.06	238.52	234.83	235.34
4879	NYSE	GS	Thu, Sep 20, 2018	237.00	238.51	236.03	237.40
4878	NYSE	GS	Wed, Sep 19, 2018	229.90	236.28	229.52	235.58
4877	NYSE	GS	Tue, Sep 18, 2018	228.35	229.40	226.57	228.89
4876	NYSE	GS	Mon, Sep 17, 2018	229.40	230.16	227.30	227.89
4875	NYSE	GS	Fri, Sep 14, 2018	229.08	230.55	228.76	229.24
4874	NYSE	GS	Thu, Sep 13, 2018	229.50	229.85	227.57	228.33
4873	NYSE	GS	Wed, Sep 12, 2018	230.91	231.99	227.30	228.15
4872	NYSE	GS	Tue, Sep 11, 2018	230.67	231.65	228.66	230.21
4871	NYSE	GS	Mon, Sep 10, 2018	235.01	235.50	231.74	231.91
4870	NYSE	GS	Fri, Sep 7, 2018	235.05	235.64	232.68	233.91
4869	NYSE	GS	Thu, Sep 6, 2018	237.00	238.63	233.88	234.52
4868	NYSE	GS	Wed, Sep 5, 2018	237.01	239.45	236.17	237.56
4867	NYSE	GS	Tue, Sep 4, 2018	237.76	238.12	234.59	237.66
4866	NYSE	GS	Fri, Aug 31, 2018	238.94	239.35	237.12	237.81
4865	NYSE	GS	Thu, Aug 30, 2018	240.80	241.12	238.68	239.40
4864	NYSE	GS	Wed, Aug 29, 2018	242.05	242.79	240.31	241.40
4863	NYSE	GS	Tue, Aug 28, 2018	243.06	245.08	241.59	241.57
4862	NYSE	GS	Mon, Aug 27, 2018	236.99	243.65	236.56	242.60
4861	NYSE	GS	Fri, Aug 24, 2018	237.36	237.80	234.70	235.11
4860	NYSE	GS	Thu, Aug 23, 2018	239.05	239.28	235.84	236.34
4859	NYSE	GS	Wed, Aug 22, 2018	237.89	239.67	237.58	239.34
4858	NYSE	GS	Tue, Aug 21, 2018	235.29	239.53	235.29	238.65
4857	NYSE	GS	Mon, Aug 20, 2018	234.13	235.98	234.08	235.78
4856	NYSE	GS	Fri, Aug 17, 2018	232.51	233.72	231.64	233.38
4855	NYSE	GS	Thu, Aug 16, 2018	230.67	233.29	230.45	233.00
4854	NYSE	GS	Wed, Aug 15, 2018	229.35	231.54	228.31	229.25
4853	NYSE	GS	Tue, Aug 14, 2018	227.35	230.37	227.30	229.56
4852	NYSE	GS	Mon, Aug 13, 2018	229.49	229.89	226.57	226.86
4851	NYSE	GS	Fri, Aug 10, 2018	230.97	231.46	228.11	229.61
4850	NYSE	GS	Thu, Aug 9, 2018	236.35	236.85	233.39	233.78
4849	NYSE	GS	Wed, Aug 8, 2018	238.12	239.16	236.23	236.37
4848	NYSE	GS	Tue, Aug 7, 2018	237.25	239.46	236.49	237.83
4847	NYSE	GS	Mon, Aug 6, 2018	234.14	236.98	234.03	235.93
4846	NYSE	GS	Fri, Aug 3, 2018	234.44	235.52	233.49	234.09
4845	NYSE	GS	Thu, Aug 2, 2018	233.93	235.21	232.77	233.99
4844	NYSE	GS	Wed, Aug 1, 2018	238.50	239.40	235.78	236.04
4843	NYSE	GS	Tue, Jul 31, 2018	239.50	239.50	236.55	237.43
4842	NYSE	GS	Mon, Jul 30, 2018	238.00	239.73	236.89	238.95
4841	NYSE	GS	Fri, Jul 27, 2018	237.96	238.80	235.99	237.64
4840	NYSE	GS	Thu, Jul 26, 2018	237.00	238.34	236.43	237.11
4839	NYSE	GS	Wed, Jul 25, 2018	235.01	236.85	233.95	236.69
4838	NYSE	GS	Tue, Jul 24, 2018	234.75	237.48	234.34	235.88
4837	NYSE	GS	Mon, Jul 23, 2018	231.80	234.86	231.72	233.76
4836	NYSE	GS	Fri, Jul 20, 2018	229.01	232.05	228.80	231.69
4835	NYSE	GS	Thu, Jul 19, 2018	231.11	231.99	228.98	229.63
4834	NYSE	GS	Wed, Jul 18, 2018	232.34	233.72	230.15	231.24
4833	NYSE	GS	Tue, Jul 17, 2018	231.48	233.23	226.87	231.02
4832	NYSE	GS	Mon, Jul 16, 2018	227.20	231.44	226.74	231.44
4831	NYSE	GS	Fri, Jul 13, 2018	226.63	228.62	223.93	226.41
4830	NYSE	GS	Thu, Jul 12, 2018	227.64	227.80	225.77	227.22
4829	NYSE	GS	Wed, Jul 11, 2018	225.76	227.25	225.20	225.66
4828	NYSE	GS	Tue, Jul 10, 2018	228.00	228.87	225.85	226.85
4827	NYSE	GS	Mon, Jul 9, 2018	223.36	228.20	223.00	227.99
4826	NYSE	GS	Fri, Jul 6, 2018	220.54	223.20	219.88	221.79
4825	NYSE	GS	Thu, Jul 5, 2018	221.50	222.14	219.78	220.74
4824	NYSE	GS	Tue, Jul 3, 2018	224.46	224.64	219.99	220.38
4823	NYSE	GS	Mon, Jul 2, 2018	219.75	223.34	218.89	223.26
4822	NYSE	GS	Fri, Jun 29, 2018	224.40	225.17	220.45	220.57
4821	NYSE	GS	Thu, Jun 28, 2018	220.25	224.66	219.58	223.42
4820	NYSE	GS	Wed, Jun 27, 2018	221.48	225.47	220.14	220.18
4819	NYSE	GS	Tue, Jun 26, 2018	221.78	222.80	219.12	221.58
4818	NYSE	GS	Mon, Jun 25, 2018	224.50	225.14	220.39	221.54
4817	NYSE	GS	Fri, Jun 22, 2018	227.78	230.50	225.58	226.02
4816	NYSE	GS	Thu, Jun 21, 2018	226.39	228.43	224.57	226.98
4815	NYSE	GS	Wed, Jun 20, 2018	229.92	229.94	226.96	227.82
4814	NYSE	GS	Tue, Jun 19, 2018	228.22	229.04	226.16	228.32
4813	NYSE	GS	Mon, Jun 18, 2018	230.20	231.67	229.15	231.39
4812	NYSE	GS	Fri, Jun 15, 2018	231.50	233.15	229.84	231.92
4811	NYSE	GS	Thu, Jun 14, 2018	235.87	235.89	232.59	233.65
4810	NYSE	GS	Wed, Jun 13, 2018	233.65	238.23	233.10	233.83
4809	NYSE	GS	Tue, Jun 12, 2018	234.12	235.23	231.86	232.63
4808	NYSE	GS	Mon, Jun 11, 2018	234.62	235.16	233.59	234.09
4807	NYSE	GS	Fri, Jun 8, 2018	233.00	234.27	232.35	233.39
4806	NYSE	GS	Thu, Jun 7, 2018	233.89	235.92	232.54	233.45
4805	NYSE	GS	Wed, Jun 6, 2018	229.85	232.58	229.36	232.23
4804	NYSE	GS	Tue, Jun 5, 2018	228.94	229.34	227.29	228.34
4803	NYSE	GS	Mon, Jun 4, 2018	230.35	231.15	228.95	229.89
4802	NYSE	GS	Fri, Jun 1, 2018	228.40	230.25	228.09	228.35
4801	NYSE	GS	Thu, May 31, 2018	227.34	228.11	224.09	225.88
4800	NYSE	GS	Wed, May 30, 2018	228.94	229.67	226.28	229.16
4799	NYSE	GS	Tue, May 29, 2018	231.52	232.47	225.02	226.23
4798	NYSE	GS	Fri, May 25, 2018	235.00	236.12	234.28	235.01
4797	NYSE	GS	Thu, May 24, 2018	236.60	237.17	233.65	236.10
4796	NYSE	GS	Wed, May 23, 2018	236.88	237.87	234.38	237.81
4795	NYSE	GS	Tue, May 22, 2018	238.70	240.70	237.98	238.00
4794	NYSE	GS	Mon, May 21, 2018	239.10	240.07	237.32	237.70
4793	NYSE	GS	Fri, May 18, 2018	238.10	238.74	236.87	237.00
4792	NYSE	GS	Thu, May 17, 2018	240.42	242.44	238.78	239.10
4791	NYSE	GS	Wed, May 16, 2018	241.27	241.84	240.59	240.96
4790	NYSE	GS	Tue, May 15, 2018	243.00	243.95	240.67	241.56
4789	NYSE	GS	Mon, May 14, 2018	243.60	245.88	243.50	243.91
4788	NYSE	GS	Fri, May 11, 2018	243.44	244.91	241.71	242.92
4787	NYSE	GS	Thu, May 10, 2018	242.11	245.42	240.16	243.44
4786	NYSE	GS	Wed, May 9, 2018	237.98	242.05	237.25	241.73
4785	NYSE	GS	Tue, May 8, 2018	238.24	240.66	236.00	237.00
4784	NYSE	GS	Mon, May 7, 2018	236.00	238.17	235.28	237.20
4783	NYSE	GS	Fri, May 4, 2018	232.31	236.79	232.28	234.94
4782	NYSE	GS	Thu, May 3, 2018	232.45	234.00	227.40	233.41
4781	NYSE	GS	Wed, May 2, 2018	236.60	237.91	233.42	234.05
4780	NYSE	GS	Tue, May 1, 2018	237.51	237.90	233.96	236.67
4779	NYSE	GS	Mon, Apr 30, 2018	240.97	243.07	238.22	238.33
4778	NYSE	GS	Fri, Apr 27, 2018	240.00	241.93	239.02	239.80
4777	NYSE	GS	Thu, Apr 26, 2018	239.27	241.66	238.01	240.09
4776	NYSE	GS	Wed, Apr 25, 2018	242.19	242.46	237.51	239.23
4775	NYSE	GS	Tue, Apr 24, 2018	248.82	249.15	240.04	242.49
4774	NYSE	GS	Mon, Apr 23, 2018	251.66	252.75	246.19	246.67
4773	NYSE	GS	Fri, Apr 20, 2018	254.10	255.68	251.48	251.96
4772	NYSE	GS	Thu, Apr 19, 2018	254.00	256.16	252.83	254.17
4771	NYSE	GS	Wed, Apr 18, 2018	254.90	257.02	252.25	254.00
4770	NYSE	GS	Tue, Apr 17, 2018	261.60	262.25	252.34	253.63
4769	NYSE	GS	Mon, Apr 16, 2018	257.13	260.66	256.66	257.88
4768	NYSE	GS	Fri, Apr 13, 2018	261.94	262.50	254.54	255.92
4767	NYSE	GS	Thu, Apr 12, 2018	256.27	260.73	255.11	259.59
4766	NYSE	GS	Wed, Apr 11, 2018	252.59	254.83	249.79	252.94
4765	NYSE	GS	Tue, Apr 10, 2018	257.96	259.89	255.95	256.57
4764	NYSE	GS	Mon, Apr 9, 2018	251.48	257.50	249.17	252.19
4763	NYSE	GS	Fri, Apr 6, 2018	251.48	255.34	246.68	249.97
4762	NYSE	GS	Thu, Apr 5, 2018	254.50	258.00	253.40	255.81
4761	NYSE	GS	Wed, Apr 4, 2018	245.71	253.22	244.51	252.62
4760	NYSE	GS	Tue, Apr 3, 2018	248.61	250.89	245.90	250.58
4759	NYSE	GS	Mon, Apr 2, 2018	251.26	252.60	243.77	247.35
4758	NYSE	GS	Thu, Mar 29, 2018	250.79	252.98	248.33	251.86
4757	NYSE	GS	Wed, Mar 28, 2018	248.78	251.23	244.37	249.37
4756	NYSE	GS	Tue, Mar 27, 2018	255.89	257.06	245.61	247.26
4755	NYSE	GS	Mon, Mar 26, 2018	250.65	255.36	248.45	254.88
4754	NYSE	GS	Fri, Mar 23, 2018	253.63	254.95	244.93	245.26
4753	NYSE	GS	Thu, Mar 22, 2018	258.42	260.82	252.18	252.60
4752	NYSE	GS	Wed, Mar 21, 2018	263.01	266.49	260.31	261.85
4751	NYSE	GS	Tue, Mar 20, 2018	263.29	264.64	261.89	263.19
4750	NYSE	GS	Mon, Mar 19, 2018	266.99	267.50	259.47	262.53
4749	NYSE	GS	Fri, Mar 16, 2018	266.01	269.85	265.33	267.60
4748	NYSE	GS	Thu, Mar 15, 2018	265.72	269.00	265.35	266.61
4747	NYSE	GS	Wed, Mar 14, 2018	270.40	270.78	263.91	264.43
4746	NYSE	GS	Tue, Mar 13, 2018	274.34	275.03	267.44	268.53
4745	NYSE	GS	Mon, Mar 12, 2018	271.00	275.31	270.77	273.38
4744	NYSE	GS	Fri, Mar 9, 2018	268.70	271.09	267.04	270.77
4743	NYSE	GS	Thu, Mar 8, 2018	266.48	268.10	262.63	266.34
4742	NYSE	GS	Wed, Mar 7, 2018	262.69	266.43	260.95	265.35
4741	NYSE	GS	Tue, Mar 6, 2018	264.77	267.87	263.21	266.93
4740	NYSE	GS	Mon, Mar 5, 2018	256.46	264.55	256.24	263.12
4739	NYSE	GS	Fri, Mar 2, 2018	255.00	259.24	252.10	258.12
4738	NYSE	GS	Thu, Mar 1, 2018	262.61	263.55	256.20	256.78
4737	NYSE	GS	Wed, Feb 28, 2018	269.14	269.49	262.57	262.93
4736	NYSE	GS	Tue, Feb 27, 2018	271.00	273.12	267.93	267.18
4735	NYSE	GS	Mon, Feb 26, 2018	267.50	271.78	266.77	271.26
4734	NYSE	GS	Fri, Feb 23, 2018	263.00	266.98	262.40	266.77
4733	NYSE	GS	Thu, Feb 22, 2018	264.40	266.32	260.72	261.43
4732	NYSE	GS	Wed, Feb 21, 2018	263.92	270.00	263.13	263.40
4731	NYSE	GS	Tue, Feb 20, 2018	266.89	268.85	263.31	264.89
4730	NYSE	GS	Fri, Feb 16, 2018	265.99	269.28	265.90	267.62
4729	NYSE	GS	Thu, Feb 15, 2018	265.76	268.00	262.91	267.68
4728	NYSE	GS	Wed, Feb 14, 2018	255.00	262.71	254.48	262.58
4727	NYSE	GS	Tue, Feb 13, 2018	252.01	256.40	250.58	255.53
4726	NYSE	GS	Mon, Feb 12, 2018	251.15	256.15	248.82	253.16
4725	NYSE	GS	Fri, Feb 9, 2018	249.62	251.67	239.29	249.30
4724	NYSE	GS	Thu, Feb 8, 2018	257.93	258.78	246.05	246.35
4723	NYSE	GS	Wed, Feb 7, 2018	255.90	261.95	255.66	257.10
4722	NYSE	GS	Tue, Feb 6, 2018	244.21	258.75	242.11	258.70
4721	NYSE	GS	Mon, Feb 5, 2018	257.51	263.30	241.50	249.11
4720	NYSE	GS	Fri, Feb 2, 2018	270.00	271.75	259.35	260.04
4719	NYSE	GS	Thu, Feb 1, 2018	266.15	272.59	266.00	272.23
4718	NYSE	GS	Wed, Jan 31, 2018	268.55	270.00	266.33	267.89
4717	NYSE	GS	Tue, Jan 30, 2018	270.39	272.00	267.11	268.94
4716	NYSE	GS	Mon, Jan 29, 2018	269.04	273.79	268.81	272.48
4715	NYSE	GS	Fri, Jan 26, 2018	267.49	269.00	266.05	268.14
4714	NYSE	GS	Thu, Jan 25, 2018	266.35	270.50	265.01	269.03
4713	NYSE	GS	Wed, Jan 24, 2018	260.74	265.78	260.30	265.68
4712	NYSE	GS	Tue, Jan 23, 2018	258.00	260.26	256.85	260.09
4711	NYSE	GS	Mon, Jan 22, 2018	255.45	262.87	255.19	261.52
4710	NYSE	GS	Fri, Jan 19, 2018	251.00	256.14	250.26	256.12
4709	NYSE	GS	Thu, Jan 18, 2018	254.49	254.54	250.60	250.97
4708	NYSE	GS	Wed, Jan 17, 2018	260.98	262.00	248.84	253.65
4707	NYSE	GS	Tue, Jan 16, 2018	259.25	261.77	256.40	258.46
4706	NYSE	GS	Fri, Jan 12, 2018	255.75	257.30	254.09	257.03
4705	NYSE	GS	Thu, Jan 11, 2018	255.75	255.89	252.97	255.13
4704	NYSE	GS	Wed, Jan 10, 2018	255.00	255.15	252.35	254.33
4703	NYSE	GS	Tue, Jan 9, 2018	252.80	255.60	252.62	253.94
4702	NYSE	GS	Mon, Jan 8, 2018	254.75	255.18	251.62	251.81
4701	NYSE	GS	Fri, Jan 5, 2018	257.18	257.49	253.69	255.52
4700	NYSE	GS	Thu, Jan 4, 2018	255.23	259.72	254.32	256.83
4699	NYSE	GS	Wed, Jan 3, 2018	255.48	256.14	253.22	253.29
4698	NYSE	GS	Tue, Jan 2, 2018	257.77	257.91	253.92	255.67
4697	NYSE	GS	Fri, Dec 29, 2017	255.87	256.65	252.91	254.76
4696	NYSE	GS	Thu, Dec 28, 2017	256.98	257.00	255.10	256.50
4695	NYSE	GS	Wed, Dec 27, 2017	257.98	257.98	255.52	255.95
4694	NYSE	GS	Tue, Dec 26, 2017	258.19	259.20	256.00	257.72
4693	NYSE	GS	Fri, Dec 22, 2017	261.66	262.14	257.72	258.97
4692	NYSE	GS	Thu, Dec 21, 2017	256.61	262.09	256.28	261.01
4691	NYSE	GS	Wed, Dec 20, 2017	258.87	259.09	254.55	255.18
4690	NYSE	GS	Tue, Dec 19, 2017	261.60	261.80	256.18	256.48
4689	NYSE	GS	Mon, Dec 18, 2017	260.00	262.00	259.16	260.02
4688	NYSE	GS	Fri, Dec 15, 2017	256.70	258.97	254.76	257.17
4687	NYSE	GS	Thu, Dec 14, 2017	257.13	259.55	255.48	255.48
4686	NYSE	GS	Wed, Dec 13, 2017	257.81	260.50	255.56	255.56
4685	NYSE	GS	Tue, Dec 12, 2017	250.81	258.20	250.69	257.68
4684	NYSE	GS	Mon, Dec 11, 2017	250.00	251.40	248.76	250.13
4683	NYSE	GS	Fri, Dec 8, 2017	250.50	250.68	247.20	250.35
4682	NYSE	GS	Thu, Dec 7, 2017	244.62	249.48	244.40	248.56
4681	NYSE	GS	Wed, Dec 6, 2017	247.23	248.08	245.13	245.95
4680	NYSE	GS	Tue, Dec 5, 2017	250.80	251.35	247.41	248.33
4679	NYSE	GS	Mon, Dec 4, 2017	254.89	254.90	250.01	250.65
4678	NYSE	GS	Fri, Dec 1, 2017	249.78	250.68	244.01	248.95
4677	NYSE	GS	Thu, Nov 30, 2017	244.07	250.79	244.00	247.64
4676	NYSE	GS	Wed, Nov 29, 2017	241.25	244.47	240.40	241.36
4675	NYSE	GS	Tue, Nov 28, 2017	236.09	240.00	234.33	238.66
4674	NYSE	GS	Mon, Nov 27, 2017	235.75	236.88	234.80	235.11
4673	NYSE	GS	Fri, Nov 24, 2017	237.42	238.56	235.55	235.95
4672	NYSE	GS	Wed, Nov 22, 2017	237.94	238.95	236.36	236.43
4671	NYSE	GS	Tue, Nov 21, 2017	239.41	239.59	237.54	238.02
4670	NYSE	GS	Mon, Nov 20, 2017	238.78	238.78	237.11	238.13
4669	NYSE	GS	Fri, Nov 17, 2017	238.86	239.08	237.12	238.02
4668	NYSE	GS	Thu, Nov 16, 2017	238.38	240.69	238.20	239.37
4667	NYSE	GS	Wed, Nov 15, 2017	234.97	238.15	233.55	237.61
4666	NYSE	GS	Tue, Nov 14, 2017	239.65	240.88	235.63	237.24
4665	NYSE	GS	Mon, Nov 13, 2017	237.97	240.90	237.16	240.27
4664	NYSE	GS	Fri, Nov 10, 2017	241.69	243.32	240.00	240.15
4663	NYSE	GS	Thu, Nov 9, 2017	239.51	242.37	237.84	240.79
4662	NYSE	GS	Wed, Nov 8, 2017	239.20	242.32	237.55	241.25
4661	NYSE	GS	Tue, Nov 7, 2017	243.91	244.98	238.84	239.81
4660	NYSE	GS	Mon, Nov 6, 2017	243.50	244.58	241.67	243.49
4659	NYSE	GS	Fri, Nov 3, 2017	245.37	246.28	243.19	244.40
4658	NYSE	GS	Thu, Nov 2, 2017	244.69	247.74	243.38	246.88
4657	NYSE	GS	Wed, Nov 1, 2017	243.89	247.40	242.91	244.26
4656	NYSE	GS	Tue, Oct 31, 2017	240.68	244.18	240.63	242.48
4655	NYSE	GS	Mon, Oct 30, 2017	240.10	242.59	239.53	240.89
4654	NYSE	GS	Fri, Oct 27, 2017	240.85	242.44	239.67	241.71
4653	NYSE	GS	Thu, Oct 26, 2017	242.61	244.00	241.53	241.72
4652	NYSE	GS	Wed, Oct 25, 2017	246.16	246.50	240.80	241.71
4651	NYSE	GS	Tue, Oct 24, 2017	243.60	246.25	243.00	244.84
4650	NYSE	GS	Mon, Oct 23, 2017	244.39	245.33	241.38	242.13
4649	NYSE	GS	Fri, Oct 20, 2017	242.95	245.25	240.67	244.73
4648	NYSE	GS	Thu, Oct 19, 2017	240.35	240.99	238.10	239.99
4647	NYSE	GS	Wed, Oct 18, 2017	236.87	242.65	236.87	242.03
4646	NYSE	GS	Tue, Oct 17, 2017	244.44	244.89	235.19	236.09
4645	NYSE	GS	Mon, Oct 16, 2017	238.60	242.76	238.35	242.41
4644	NYSE	GS	Fri, Oct 13, 2017	239.00	239.45	236.84	238.53
4643	NYSE	GS	Thu, Oct 12, 2017	242.33	243.42	238.75	239.80
4642	NYSE	GS	Wed, Oct 11, 2017	242.00	243.20	241.35	242.40
4641	NYSE	GS	Tue, Oct 10, 2017	242.80	243.73	241.70	242.60
4640	NYSE	GS	Mon, Oct 9, 2017	245.15	246.35	242.02	242.80
4639	NYSE	GS	Fri, Oct 6, 2017	246.30	247.08	244.61	246.02
4638	NYSE	GS	Thu, Oct 5, 2017	241.00	246.32	240.12	246.06
4637	NYSE	GS	Wed, Oct 4, 2017	241.62	242.88	240.12	240.31
4636	NYSE	GS	Tue, Oct 3, 2017	241.07	242.71	239.69	241.62
4635	NYSE	GS	Mon, Oct 2, 2017	237.20	241.10	237.10	240.65
4634	NYSE	GS	Fri, Sep 29, 2017	235.01	237.60	234.57	237.19
4633	NYSE	GS	Thu, Sep 28, 2017	235.00	236.20	233.50	235.47
4632	NYSE	GS	Wed, Sep 27, 2017	234.07	235.60	232.91	234.76
4631	NYSE	GS	Tue, Sep 26, 2017	230.86	231.44	229.03	229.94
4630	NYSE	GS	Mon, Sep 25, 2017	230.77	231.86	228.36	230.26
4629	NYSE	GS	Fri, Sep 22, 2017	230.64	231.49	228.88	231.03
4628	NYSE	GS	Thu, Sep 21, 2017	229.89	232.10	229.40	231.29
4627	NYSE	GS	Wed, Sep 20, 2017	229.50	231.65	228.50	229.79
4626	NYSE	GS	Tue, Sep 19, 2017	228.01	230.14	227.33	228.91
4625	NYSE	GS	Mon, Sep 18, 2017	226.30	229.00	225.66	227.53
4624	NYSE	GS	Fri, Sep 15, 2017	227.15	227.21	223.82	225.22
4623	NYSE	GS	Thu, Sep 14, 2017	226.10	228.10	226.05	226.85
4622	NYSE	GS	Wed, Sep 13, 2017	225.25	227.14	224.72	226.56
4621	NYSE	GS	Tue, Sep 12, 2017	222.54	227.69	222.02	225.95
4620	NYSE	GS	Mon, Sep 11, 2017	220.07	221.89	218.99	221.06
4619	NYSE	GS	Fri, Sep 8, 2017	215.51	219.28	215.40	217.21
4618	NYSE	GS	Thu, Sep 7, 2017	218.73	218.81	214.64	215.84
4617	NYSE	GS	Wed, Sep 6, 2017	218.98	221.02	217.61	218.83
4616	NYSE	GS	Tue, Sep 5, 2017	223.85	224.00	217.30	217.78
4615	NYSE	GS	Fri, Sep 1, 2017	224.55	227.56	223.53	225.88
4614	NYSE	GS	Thu, Aug 31, 2017	223.25	224.49	222.58	223.74
4613	NYSE	GS	Wed, Aug 30, 2017	220.25	224.22	220.09	222.42
4612	NYSE	GS	Tue, Aug 29, 2017	217.27	220.13	215.75	219.96
4611	NYSE	GS	Mon, Aug 28, 2017	222.91	223.09	218.86	219.60
4610	NYSE	GS	Fri, Aug 25, 2017	223.64	224.95	222.13	222.47
4609	NYSE	GS	Thu, Aug 24, 2017	223.77	224.57	222.59	222.99
4608	NYSE	GS	Wed, Aug 23, 2017	221.90	224.81	221.33	222.74
4607	NYSE	GS	Tue, Aug 22, 2017	221.86	223.78	221.33	223.58
4606	NYSE	GS	Mon, Aug 21, 2017	222.40	222.40	219.21	220.79
4605	NYSE	GS	Fri, Aug 18, 2017	220.79	224.09	220.55	222.15
4604	NYSE	GS	Thu, Aug 17, 2017	224.38	225.98	221.11	221.42
4603	NYSE	GS	Wed, Aug 16, 2017	228.26	229.01	225.00	225.61
4602	NYSE	GS	Tue, Aug 15, 2017	229.57	230.61	227.50	227.59
4601	NYSE	GS	Mon, Aug 14, 2017	226.37	229.83	226.30	227.36
4600	NYSE	GS	Fri, Aug 11, 2017	225.07	226.68	222.65	224.15
4599	NYSE	GS	Thu, Aug 10, 2017	229.02	229.45	225.47	225.50
4598	NYSE	GS	Wed, Aug 9, 2017	230.32	231.49	229.06	231.01
4597	NYSE	GS	Tue, Aug 8, 2017	232.40	235.83	231.70	232.05
4596	NYSE	GS	Mon, Aug 7, 2017	229.80	233.13	229.29	232.92
4595	NYSE	GS	Fri, Aug 4, 2017	226.05	229.79	225.06	229.79
4594	NYSE	GS	Thu, Aug 3, 2017	226.00	226.74	223.97	223.99
4593	NYSE	GS	Wed, Aug 2, 2017	226.40	227.73	225.57	226.27
4592	NYSE	GS	Tue, Aug 1, 2017	227.09	228.62	226.73	227.00
4591	NYSE	GS	Mon, Jul 31, 2017	223.95	225.50	223.05	225.33
4590	NYSE	GS	Fri, Jul 28, 2017	221.77	223.67	220.86	223.61
4589	NYSE	GS	Thu, Jul 27, 2017	221.84	222.71	220.43	221.48
4588	NYSE	GS	Wed, Jul 26, 2017	222.45	223.74	221.87	222.25
4587	NYSE	GS	Tue, Jul 25, 2017	220.34	222.87	220.18	221.58
4586	NYSE	GS	Mon, Jul 24, 2017	218.94	219.73	218.00	218.18
4585	NYSE	GS	Fri, Jul 21, 2017	221.89	222.31	219.09	220.18
4584	NYSE	GS	Thu, Jul 20, 2017	223.00	224.76	221.61	222.30
4583	NYSE	GS	Wed, Jul 19, 2017	222.91	224.20	221.67	222.87
4582	NYSE	GS	Tue, Jul 18, 2017	227.50	230.36	222.76	223.31
4581	NYSE	GS	Mon, Jul 17, 2017	228.73	229.64	227.21	229.26
4580	NYSE	GS	Fri, Jul 14, 2017	227.22	229.61	225.10	228.60
4579	NYSE	GS	Thu, Jul 13, 2017	227.39	230.64	226.95	230.40
4578	NYSE	GS	Wed, Jul 12, 2017	226.40	229.02	226.07	227.39
4577	NYSE	GS	Tue, Jul 11, 2017	226.04	227.95	224.67	226.95
4576	NYSE	GS	Mon, Jul 10, 2017	224.27	227.34	223.96	225.84
4575	NYSE	GS	Fri, Jul 7, 2017	228.23	228.49	224.42	225.28
4574	NYSE	GS	Thu, Jul 6, 2017	227.97	230.06	225.25	226.69
4573	NYSE	GS	Wed, Jul 5, 2017	228.38	228.92	225.21	228.04
4572	NYSE	GS	Mon, Jul 3, 2017	224.46	229.07	223.42	227.28
4571	NYSE	GS	Fri, Jun 30, 2017	225.31	226.05	221.54	221.90
4570	NYSE	GS	Thu, Jun 29, 2017	228.37	228.79	223.03	224.41
4569	NYSE	GS	Wed, Jun 28, 2017	221.87	224.63	220.75	223.22
4568	NYSE	GS	Tue, Jun 27, 2017	221.84	222.41	219.56	220.28
4567	NYSE	GS	Mon, Jun 26, 2017	218.26	221.97	217.70	220.44
4566	NYSE	GS	Fri, Jun 23, 2017	220.50	220.69	216.46	217.19
4565	NYSE	GS	Thu, Jun 22, 2017	221.44	221.90	219.29	219.77
4564	NYSE	GS	Wed, Jun 21, 2017	224.54	224.93	221.93	222.49
4563	NYSE	GS	Tue, Jun 20, 2017	225.51	226.54	224.19	225.10
4562	NYSE	GS	Mon, Jun 19, 2017	223.43	227.04	223.11	226.13
4561	NYSE	GS	Fri, Jun 16, 2017	222.65	223.67	221.13	221.81
4560	NYSE	GS	Thu, Jun 15, 2017	224.81	226.35	222.80	223.23
4559	NYSE	GS	Wed, Jun 14, 2017	222.99	226.94	221.76	226.51
4558	NYSE	GS	Tue, Jun 13, 2017	223.35	226.80	222.77	224.20
4557	NYSE	GS	Mon, Jun 12, 2017	223.63	225.23	219.65	221.91
4556	NYSE	GS	Fri, Jun 9, 2017	220.83	223.85	219.75	222.44
4555	NYSE	GS	Thu, Jun 8, 2017	215.56	221.00	214.63	218.76
4554	NYSE	GS	Wed, Jun 7, 2017	215.37	217.23	214.31	215.78
4553	NYSE	GS	Tue, Jun 6, 2017	212.51	216.02	212.48	214.53
4552	NYSE	GS	Mon, Jun 5, 2017	213.08	215.81	212.68	213.99
4551	NYSE	GS	Fri, Jun 2, 2017	212.94	215.21	211.91	213.31
4550	NYSE	GS	Thu, Jun 1, 2017	212.61	215.93	210.79	215.01
4549	NYSE	GS	Wed, May 31, 2017	218.24	218.30	209.62	211.26
4548	NYSE	GS	Tue, May 30, 2017	221.83	222.44	218.01	218.42
4547	NYSE	GS	Fri, May 26, 2017	222.01	224.23	221.18	222.78
4546	NYSE	GS	Thu, May 25, 2017	224.41	225.45	222.30	222.47
4545	NYSE	GS	Wed, May 24, 2017	220.00	224.40	219.45	223.83
4544	NYSE	GS	Tue, May 23, 2017	215.97	220.79	214.66	219.64
4543	NYSE	GS	Mon, May 22, 2017	217.37	217.64	215.40	216.02
4542	NYSE	GS	Fri, May 19, 2017	214.87	217.80	214.00	215.39
4541	NYSE	GS	Thu, May 18, 2017	214.00	217.61	213.86	215.16
4540	NYSE	GS	Wed, May 17, 2017	221.73	222.16	213.12	213.72
4539	NYSE	GS	Tue, May 16, 2017	225.44	226.82	224.41	225.60
4538	NYSE	GS	Mon, May 15, 2017	223.13	226.57	222.85	225.12
4537	NYSE	GS	Fri, May 12, 2017	223.49	224.49	222.48	222.82
4536	NYSE	GS	Thu, May 11, 2017	224.35	225.09	222.15	224.76
4535	NYSE	GS	Wed, May 10, 2017	223.46	225.35	223.06	224.88
4534	NYSE	GS	Tue, May 9, 2017	225.47	226.57	222.93	223.76
4533	NYSE	GS	Mon, May 8, 2017	226.75	227.34	224.60	225.03
4532	NYSE	GS	Fri, May 5, 2017	226.88	227.47	225.30	226.87
4531	NYSE	GS	Thu, May 4, 2017	228.26	228.89	224.81	226.59
4530	NYSE	GS	Wed, May 3, 2017	224.45	226.69	224.32	226.31
4529	NYSE	GS	Tue, May 2, 2017	224.86	225.84	223.18	225.12
4528	NYSE	GS	Mon, May 1, 2017	224.90	226.39	220.93	224.85
4527	NYSE	GS	Fri, Apr 28, 2017	225.31	226.77	223.72	223.80
4526	NYSE	GS	Thu, Apr 27, 2017	226.70	226.70	223.52	225.81
4525	NYSE	GS	Wed, Apr 26, 2017	227.10	229.36	226.09	226.20
4524	NYSE	GS	Tue, Apr 25, 2017	226.20	227.98	225.15	226.63
4523	NYSE	GS	Mon, Apr 24, 2017	221.18	224.81	220.30	223.22
4522	NYSE	GS	Fri, Apr 21, 2017	218.55	219.18	216.38	216.86
4521	NYSE	GS	Thu, Apr 20, 2017	215.50	218.98	215.00	218.06
4520	NYSE	GS	Wed, Apr 19, 2017	215.87	217.18	213.61	214.09
4519	NYSE	GS	Tue, Apr 18, 2017	219.32	219.89	213.18	215.59
4518	NYSE	GS	Mon, Apr 17, 2017	223.90	226.88	223.02	226.26
4517	NYSE	GS	Thu, Apr 13, 2017	225.18	228.17	223.08	223.32
4516	NYSE	GS	Wed, Apr 12, 2017	227.65	228.25	225.23	225.75
4515	NYSE	GS	Tue, Apr 11, 2017	227.78	229.40	225.39	227.74
4514	NYSE	GS	Mon, Apr 10, 2017	228.00	229.79	226.95	228.89
4513	NYSE	GS	Fri, Apr 7, 2017	226.60	228.83	226.23	227.88
4512	NYSE	GS	Thu, Apr 6, 2017	227.09	230.12	225.71	228.64
4511	NYSE	GS	Wed, Apr 5, 2017	232.15	232.89	227.31	227.66
4510	NYSE	GS	Tue, Apr 4, 2017	227.72	230.69	227.28	229.26
4509	NYSE	GS	Mon, Apr 3, 2017	230.00	230.10	225.57	228.96
4508	NYSE	GS	Fri, Mar 31, 2017	230.53	230.80	228.73	229.72
4507	NYSE	GS	Thu, Mar 30, 2017	229.48	232.00	229.38	231.22
4506	NYSE	GS	Wed, Mar 29, 2017	229.39	229.97	227.52	228.45
4505	NYSE	GS	Tue, Mar 28, 2017	225.58	229.75	225.10	229.33
4504	NYSE	GS	Mon, Mar 27, 2017	223.30	227.07	220.85	225.48
4503	NYSE	GS	Fri, Mar 24, 2017	233.00	233.70	226.97	228.41
4502	NYSE	GS	Thu, Mar 23, 2017	230.75	234.63	229.95	231.90
4501	NYSE	GS	Wed, Mar 22, 2017	231.22	232.92	229.16	231.07
4500	NYSE	GS	Tue, Mar 21, 2017	243.31	243.31	232.79	233.00
4499	NYSE	GS	Mon, Mar 20, 2017	243.32	244.93	241.52	242.14
4498	NYSE	GS	Fri, Mar 17, 2017	249.68	249.68	243.86	243.94
4497	NYSE	GS	Thu, Mar 16, 2017	247.85	250.20	247.31	248.22
4496	NYSE	GS	Wed, Mar 15, 2017	248.35	250.28	245.56	246.78
4495	NYSE	GS	Tue, Mar 14, 2017	246.81	247.83	245.41	247.72
4494	NYSE	GS	Mon, Mar 13, 2017	249.32	249.32	247.21	248.16
4493	NYSE	GS	Fri, Mar 10, 2017	251.84	251.90	246.87	248.38
4492	NYSE	GS	Thu, Mar 9, 2017	251.22	252.74	249.52	250.18
4491	NYSE	GS	Wed, Mar 8, 2017	253.62	254.77	249.61	250.24
4490	NYSE	GS	Tue, Mar 7, 2017	252.49	253.00	250.31	250.90
4489	NYSE	GS	Mon, Mar 6, 2017	252.17	252.73	250.50	252.01
4488	NYSE	GS	Fri, Mar 3, 2017	251.73	254.75	251.50	252.89
4487	NYSE	GS	Thu, Mar 2, 2017	253.52	254.24	250.97	251.06
4486	NYSE	GS	Wed, Mar 1, 2017	253.71	255.15	251.26	252.71
4485	NYSE	GS	Tue, Feb 28, 2017	248.00	249.00	245.61	248.06
4484	NYSE	GS	Mon, Feb 27, 2017	247.21	249.76	246.61	248.68
4483	NYSE	GS	Fri, Feb 24, 2017	247.70	248.88	246.10	247.35
4482	NYSE	GS	Thu, Feb 23, 2017	251.31	251.90	249.32	251.19
4481	NYSE	GS	Wed, Feb 22, 2017	250.06	252.35	250.00	251.73
4480	NYSE	GS	Tue, Feb 21, 2017	251.00	252.65	250.71	251.76
4479	NYSE	GS	Fri, Feb 17, 2017	247.51	250.56	247.11	250.38
4478	NYSE	GS	Thu, Feb 16, 2017	250.30	250.78	248.44	249.44
4477	NYSE	GS	Wed, Feb 15, 2017	250.58	251.95	248.51	250.54
4476	NYSE	GS	Tue, Feb 14, 2017	246.01	250.00	245.69	249.46
4475	NYSE	GS	Mon, Feb 13, 2017	244.49	247.48	244.49	246.27
4474	NYSE	GS	Fri, Feb 10, 2017	243.37	244.16	241.23	242.72
4473	NYSE	GS	Thu, Feb 9, 2017	238.80	243.29	237.42	241.55
4472	NYSE	GS	Wed, Feb 8, 2017	238.30	238.94	236.31	237.73
4471	NYSE	GS	Tue, Feb 7, 2017	241.15	241.44	239.39	239.62
4470	NYSE	GS	Mon, Feb 6, 2017	239.60	243.65	239.17	239.98
4469	NYSE	GS	Fri, Feb 3, 2017	234.52	241.11	234.20	240.95
4468	NYSE	GS	Thu, Feb 2, 2017	228.51	232.33	227.05	230.41
4467	NYSE	GS	Wed, Feb 1, 2017	230.51	232.86	229.52	230.67
4466	NYSE	GS	Tue, Jan 31, 2017	232.85	234.35	228.16	229.32
4465	NYSE	GS	Mon, Jan 30, 2017	235.58	236.29	231.52	233.90
4464	NYSE	GS	Fri, Jan 27, 2017	236.90	237.97	236.01	236.95
4463	NYSE	GS	Thu, Jan 26, 2017	237.47	240.79	237.47	239.58
4462	NYSE	GS	Wed, Jan 25, 2017	235.53	237.33	234.49	237.25
4461	NYSE	GS	Tue, Jan 24, 2017	231.86	236.06	230.84	233.68
4460	NYSE	GS	Mon, Jan 23, 2017	231.86	233.75	230.75	232.67
4459	NYSE	GS	Fri, Jan 20, 2017	231.62	233.23	230.54	232.20
4458	NYSE	GS	Thu, Jan 19, 2017	234.07	234.75	230.62	231.41
4457	NYSE	GS	Wed, Jan 18, 2017	236.00	237.69	231.52	234.29
4456	NYSE	GS	Tue, Jan 17, 2017	242.94	243.06	235.61	235.74
4455	NYSE	GS	Fri, Jan 13, 2017	245.43	247.77	242.91	244.30
4454	NYSE	GS	Thu, Jan 12, 2017	245.06	245.47	241.57	243.84
4453	NYSE	GS	Wed, Jan 11, 2017	242.77	245.84	242.00	245.76
4452	NYSE	GS	Tue, Jan 10, 2017	240.87	243.44	239.05	242.57
4451	NYSE	GS	Mon, Jan 9, 2017	243.25	244.69	241.47	242.89
4450	NYSE	GS	Fri, Jan 6, 2017	242.29	246.20	241.37	244.90
4449	NYSE	GS	Thu, Jan 5, 2017	242.72	243.23	236.78	241.32
4448	NYSE	GS	Wed, Jan 4, 2017	241.44	243.32	240.03	243.13
4447	NYSE	GS	Tue, Jan 3, 2017	242.70	244.97	237.97	241.57
4446	NYSE	GS	Fri, Dec 30, 2016	238.51	240.50	237.40	239.45
4445	NYSE	GS	Thu, Dec 29, 2016	240.75	241.07	236.64	238.18
4444	NYSE	GS	Wed, Dec 28, 2016	243.69	244.50	240.44	240.65
4443	NYSE	GS	Tue, Dec 27, 2016	241.95	242.59	240.40	241.56
4442	NYSE	GS	Fri, Dec 23, 2016	239.54	241.90	238.91	240.97
4441	NYSE	GS	Thu, Dec 22, 2016	241.23	242.86	239.55	240.12
4440	NYSE	GS	Wed, Dec 21, 2016	242.24	242.40	240.08	241.44
4439	NYSE	GS	Tue, Dec 20, 2016	240.52	243.65	240.23	243.09
4438	NYSE	GS	Mon, Dec 19, 2016	238.34	239.74	236.26	239.07
4437	NYSE	GS	Fri, Dec 16, 2016	242.80	243.19	238.40	238.90
4436	NYSE	GS	Thu, Dec 15, 2016	242.49	245.57	241.62	243.00
4435	NYSE	GS	Wed, Dec 14, 2016	235.67	243.12	235.37	239.93
4434	NYSE	GS	Tue, Dec 13, 2016	239.00	240.18	235.51	238.55
4433	NYSE	GS	Mon, Dec 12, 2016	240.50	242.83	236.37	237.17
4432	NYSE	GS	Fri, Dec 9, 2016	240.61	242.00	238.88	241.85
4431	NYSE	GS	Thu, Dec 8, 2016	236.88	242.42	236.00	241.45
4430	NYSE	GS	Wed, Dec 7, 2016	230.40	236.09	230.40	235.56
4429	NYSE	GS	Tue, Dec 6, 2016	230.18	232.67	227.90	231.38
4428	NYSE	GS	Mon, Dec 5, 2016	225.52	229.20	225.24	228.55
4427	NYSE	GS	Fri, Dec 2, 2016	226.00	226.25	221.22	223.36
4426	NYSE	GS	Thu, Dec 1, 2016	220.93	227.16	220.35	226.63
4425	NYSE	GS	Wed, Nov 30, 2016	215.20	220.77	214.97	219.29
4424	NYSE	GS	Tue, Nov 29, 2016	209.99	212.92	209.92	211.75
4423	NYSE	GS	Mon, Nov 28, 2016	210.00	211.76	209.60	209.70
4422	NYSE	GS	Fri, Nov 25, 2016	211.36	212.75	211.00	211.38
4421	NYSE	GS	Wed, Nov 23, 2016	211.50	213.41	209.37	212.31
4420	NYSE	GS	Tue, Nov 22, 2016	211.36	211.95	209.89	211.11
4419	NYSE	GS	Mon, Nov 21, 2016	211.46	211.69	209.18	211.08
4418	NYSE	GS	Fri, Nov 18, 2016	209.87	212.07	209.72	210.35
4417	NYSE	GS	Thu, Nov 17, 2016	206.26	209.69	205.67	209.63
4416	NYSE	GS	Wed, Nov 16, 2016	207.35	208.08	204.83	206.26
4415	NYSE	GS	Tue, Nov 15, 2016	206.56	211.20	205.17	211.19
4414	NYSE	GS	Mon, Nov 14, 2016	204.15	211.77	204.15	209.18
4413	NYSE	GS	Fri, Nov 11, 2016	198.25	205.00	198.25	203.94
4412	NYSE	GS	Thu, Nov 10, 2016	194.53	204.67	194.00	200.87
4411	NYSE	GS	Wed, Nov 9, 2016	185.00	193.54	183.45	192.63
4410	NYSE	GS	Tue, Nov 8, 2016	180.11	182.68	178.46	181.92
4409	NYSE	GS	Mon, Nov 7, 2016	179.00	181.50	179.00	181.48
4408	NYSE	GS	Fri, Nov 4, 2016	176.33	177.34	174.73	175.92
4407	NYSE	GS	Thu, Nov 3, 2016	176.77	177.97	176.21	176.21
4406	NYSE	GS	Wed, Nov 2, 2016	177.07	177.50	176.07	176.58
4405	NYSE	GS	Tue, Nov 1, 2016	179.00	179.18	176.61	178.06
4404	NYSE	GS	Mon, Oct 31, 2016	177.68	178.50	177.23	178.24
4403	NYSE	GS	Fri, Oct 28, 2016	178.51	178.51	175.46	177.14
4402	NYSE	GS	Thu, Oct 27, 2016	178.19	178.85	176.57	177.75
4401	NYSE	GS	Wed, Oct 26, 2016	174.79	177.90	173.93	177.07
4400	NYSE	GS	Tue, Oct 25, 2016	175.04	175.96	174.64	175.55
4399	NYSE	GS	Mon, Oct 24, 2016	175.50	175.79	174.35	175.12
4398	NYSE	GS	Fri, Oct 21, 2016	172.84	174.90	172.51	174.67
4397	NYSE	GS	Thu, Oct 20, 2016	174.00	175.79	173.80	174.51
4396	NYSE	GS	Wed, Oct 19, 2016	173.37	175.68	173.18	174.51
4395	NYSE	GS	Tue, Oct 18, 2016	172.01	173.47	171.10	172.63
4394	NYSE	GS	Mon, Oct 17, 2016	170.50	171.27	168.45	169.00
4393	NYSE	GS	Fri, Oct 14, 2016	171.60	172.95	169.11	170.52
4392	NYSE	GS	Thu, Oct 13, 2016	167.60	167.63	165.51	167.42
4391	NYSE	GS	Wed, Oct 12, 2016	169.04	169.99	168.30	169.30
4390	NYSE	GS	Tue, Oct 11, 2016	169.84	170.87	167.91	169.04
4389	NYSE	GS	Mon, Oct 10, 2016	170.52	171.75	170.10	171.04
4388	NYSE	GS	Fri, Oct 7, 2016	167.50	169.98	166.24	169.83
4387	NYSE	GS	Thu, Oct 6, 2016	167.18	167.29	164.82	167.15
4386	NYSE	GS	Wed, Oct 5, 2016	163.32	166.57	163.01	166.40
4385	NYSE	GS	Tue, Oct 4, 2016	161.24	164.15	161.23	162.27
4384	NYSE	GS	Mon, Oct 3, 2016	160.50	161.72	160.25	161.07
4383	NYSE	GS	Fri, Sep 30, 2016	159.95	162.41	157.80	161.27
4382	NYSE	GS	Thu, Sep 29, 2016	163.38	163.96	157.77	158.95
4381	NYSE	GS	Wed, Sep 28, 2016	163.34	163.79	161.68	163.45
4380	NYSE	GS	Tue, Sep 27, 2016	160.72	163.45	159.82	162.89
4379	NYSE	GS	Mon, Sep 26, 2016	163.83	163.97	161.00	161.48
4378	NYSE	GS	Fri, Sep 23, 2016	167.75	168.10	165.05	165.13
4377	NYSE	GS	Thu, Sep 22, 2016	168.45	169.33	167.70	168.02
4376	NYSE	GS	Wed, Sep 21, 2016	167.42	168.28	165.93	167.03
4375	NYSE	GS	Tue, Sep 20, 2016	167.68	168.28	166.39	166.47
4374	NYSE	GS	Mon, Sep 19, 2016	167.34	168.31	165.68	166.21
4373	NYSE	GS	Fri, Sep 16, 2016	167.85	168.05	165.61	166.00
4372	NYSE	GS	Thu, Sep 15, 2016	165.78	168.76	165.76	168.08
4371	NYSE	GS	Wed, Sep 14, 2016	167.00	167.86	165.59	166.16
4370	NYSE	GS	Tue, Sep 13, 2016	168.54	169.97	166.38	167.00
4369	NYSE	GS	Mon, Sep 12, 2016	167.01	171.67	166.23	171.06
4368	NYSE	GS	Fri, Sep 9, 2016	170.83	172.42	168.51	168.57
4367	NYSE	GS	Thu, Sep 8, 2016	169.35	171.88	168.71	171.66
4366	NYSE	GS	Wed, Sep 7, 2016	168.70	170.21	168.65	169.67
4365	NYSE	GS	Tue, Sep 6, 2016	168.72	169.79	167.47	169.33
4364	NYSE	GS	Fri, Sep 2, 2016	168.52	169.74	167.90	169.18
4363	NYSE	GS	Thu, Sep 1, 2016	170.00	170.07	166.66	168.51
4362	NYSE	GS	Wed, Aug 31, 2016	169.25	170.24	167.47	169.46
4361	NYSE	GS	Tue, Aug 30, 2016	166.69	169.51	166.44	169.37
4360	NYSE	GS	Mon, Aug 29, 2016	166.60	167.86	166.15	166.22
4359	NYSE	GS	Fri, Aug 26, 2016	166.76	168.07	165.36	165.97
4358	NYSE	GS	Thu, Aug 25, 2016	165.08	166.04	164.61	165.90
4357	NYSE	GS	Wed, Aug 24, 2016	165.78	166.70	164.85	165.30
4356	NYSE	GS	Tue, Aug 23, 2016	167.00	167.85	165.98	166.08
4355	NYSE	GS	Mon, Aug 22, 2016	166.00	166.91	164.89	166.26
4354	NYSE	GS	Fri, Aug 19, 2016	165.36	166.90	164.50	166.23
4353	NYSE	GS	Thu, Aug 18, 2016	165.34	166.56	164.63	166.06
4352	NYSE	GS	Wed, Aug 17, 2016	165.94	166.32	164.74	165.67
4351	NYSE	GS	Tue, Aug 16, 2016	164.99	166.76	164.72	165.65
4350	NYSE	GS	Mon, Aug 15, 2016	163.87	165.84	163.80	165.55
4349	NYSE	GS	Fri, Aug 12, 2016	162.67	163.37	162.07	163.25
4348	NYSE	GS	Thu, Aug 11, 2016	162.20	164.25	161.93	163.86
4347	NYSE	GS	Wed, Aug 10, 2016	163.45	163.60	162.01	162.19
4346	NYSE	GS	Tue, Aug 9, 2016	162.50	164.58	162.50	163.44
4345	NYSE	GS	Mon, Aug 8, 2016	162.10	163.98	162.01	162.83
4344	NYSE	GS	Fri, Aug 5, 2016	159.75	162.13	159.20	162.09
4343	NYSE	GS	Thu, Aug 4, 2016	158.22	158.90	157.41	158.05
4342	NYSE	GS	Wed, Aug 3, 2016	156.45	158.95	156.18	158.34
4341	NYSE	GS	Tue, Aug 2, 2016	157.65	158.46	155.37	156.06
4340	NYSE	GS	Mon, Aug 1, 2016	158.81	159.92	157.93	158.18
4339	NYSE	GS	Fri, Jul 29, 2016	159.51	160.19	158.65	158.81
4338	NYSE	GS	Thu, Jul 28, 2016	160.18	160.96	158.84	160.53
4337	NYSE	GS	Wed, Jul 27, 2016	161.20	162.17	160.41	160.99
4336	NYSE	GS	Tue, Jul 26, 2016	160.68	161.50	159.42	161.16
4335	NYSE	GS	Mon, Jul 25, 2016	159.64	161.33	159.61	160.51
4334	NYSE	GS	Fri, Jul 22, 2016	160.29	160.73	159.86	160.41
4333	NYSE	GS	Thu, Jul 21, 2016	161.71	161.90	159.77	160.05
4332	NYSE	GS	Wed, Jul 20, 2016	162.55	162.89	159.22	161.77
4331	NYSE	GS	Tue, Jul 19, 2016	162.02	164.08	160.73	161.41
4330	NYSE	GS	Mon, Jul 18, 2016	162.36	164.09	162.01	163.33
4329	NYSE	GS	Fri, Jul 15, 2016	162.86	163.14	160.70	161.64
4328	NYSE	GS	Thu, Jul 14, 2016	160.29	163.24	160.01	162.54
4327	NYSE	GS	Wed, Jul 13, 2016	157.00	158.27	156.15	157.92
4326	NYSE	GS	Tue, Jul 12, 2016	154.00	157.25	153.92	156.92
4325	NYSE	GS	Mon, Jul 11, 2016	151.49	152.98	151.38	152.19
4324	NYSE	GS	Fri, Jul 8, 2016	149.36	150.92	148.31	150.38
4323	NYSE	GS	Thu, Jul 7, 2016	146.00	148.09	145.36	147.00
4322	NYSE	GS	Wed, Jul 6, 2016	142.94	145.94	142.62	145.58
4321	NYSE	GS	Tue, Jul 5, 2016	146.72	146.94	143.33	144.45
4320	NYSE	GS	Fri, Jul 1, 2016	148.49	150.70	148.07	148.25
4319	NYSE	GS	Thu, Jun 30, 2016	146.67	148.88	145.37	148.58
4318	NYSE	GS	Wed, Jun 29, 2016	143.60	145.55	142.93	145.50
4317	NYSE	GS	Tue, Jun 28, 2016	142.21	142.62	139.82	142.41
4316	NYSE	GS	Mon, Jun 27, 2016	140.07	141.23	138.20	139.51
4315	NYSE	GS	Fri, Jun 24, 2016	143.03	146.42	140.92	141.86
4314	NYSE	GS	Thu, Jun 23, 2016	150.56	152.80	150.14	152.66
4313	NYSE	GS	Wed, Jun 22, 2016	148.01	150.12	147.99	148.14
4312	NYSE	GS	Tue, Jun 21, 2016	148.50	148.83	147.12	148.35
4311	NYSE	GS	Mon, Jun 20, 2016	148.50	150.50	147.58	147.75
4310	NYSE	GS	Fri, Jun 17, 2016	146.63	148.23	145.46	145.64
4309	NYSE	GS	Thu, Jun 16, 2016	145.00	146.99	143.53	146.63
4308	NYSE	GS	Wed, Jun 15, 2016	147.16	148.70	145.90	146.16
4307	NYSE	GS	Tue, Jun 14, 2016	148.22	149.05	145.45	146.19
4306	NYSE	GS	Mon, Jun 13, 2016	149.00	151.32	148.59	148.63
4305	NYSE	GS	Fri, Jun 10, 2016	151.35	151.66	149.57	149.89
4304	NYSE	GS	Thu, Jun 9, 2016	153.79	154.29	152.46	153.17
4303	NYSE	GS	Wed, Jun 8, 2016	155.20	156.58	153.91	154.64
4302	NYSE	GS	Tue, Jun 7, 2016	157.20	157.47	155.17	155.17
4301	NYSE	GS	Mon, Jun 6, 2016	156.25	157.91	155.77	157.06
4300	NYSE	GS	Fri, Jun 3, 2016	155.86	156.54	153.86	155.67
4299	NYSE	GS	Thu, Jun 2, 2016	160.14	160.33	158.46	159.28
4298	NYSE	GS	Wed, Jun 1, 2016	157.90	160.55	156.00	159.97
4297	NYSE	GS	Tue, May 31, 2016	160.40	161.65	158.55	159.48
4296	NYSE	GS	Fri, May 27, 2016	158.70	160.40	158.32	159.53
4295	NYSE	GS	Thu, May 26, 2016	161.16	161.33	159.17	158.57
4294	NYSE	GS	Wed, May 25, 2016	158.06	162.29	158.03	161.25
4293	NYSE	GS	Tue, May 24, 2016	156.67	158.55	156.44	157.59
4292	NYSE	GS	Mon, May 23, 2016	154.44	156.09	153.74	155.45
4291	NYSE	GS	Fri, May 20, 2016	155.76	156.41	153.92	154.51
4290	NYSE	GS	Thu, May 19, 2016	158.68	159.95	154.52	154.70
4289	NYSE	GS	Wed, May 18, 2016	154.81	160.00	154.65	159.94
4288	NYSE	GS	Tue, May 17, 2016	154.74	157.11	153.77	154.65
4287	NYSE	GS	Mon, May 16, 2016	155.34	156.90	154.60	155.38
4286	NYSE	GS	Fri, May 13, 2016	157.88	159.72	155.26	155.34
4285	NYSE	GS	Thu, May 12, 2016	160.32	161.47	157.31	158.07
4284	NYSE	GS	Wed, May 11, 2016	161.36	162.53	159.28	159.42
4283	NYSE	GS	Tue, May 10, 2016	158.67	161.50	158.39	161.42
4282	NYSE	GS	Mon, May 9, 2016	158.20	159.85	156.79	157.51
4281	NYSE	GS	Fri, May 6, 2016	158.19	160.17	157.01	158.85
4280	NYSE	GS	Thu, May 5, 2016	160.78	160.82	158.50	159.53
4279	NYSE	GS	Wed, May 4, 2016	161.20	162.60	159.09	160.07
4278	NYSE	GS	Tue, May 3, 2016	163.66	164.11	161.37	163.14
4277	NYSE	GS	Mon, May 2, 2016	165.08	167.19	163.99	166.18
4276	NYSE	GS	Fri, Apr 29, 2016	163.80	164.68	162.56	164.11
4275	NYSE	GS	Thu, Apr 28, 2016	165.35	167.32	164.01	164.29
4274	NYSE	GS	Wed, Apr 27, 2016	165.83	168.66	164.93	166.92
4273	NYSE	GS	Tue, Apr 26, 2016	165.38	166.00	164.22	165.84
4272	NYSE	GS	Mon, Apr 25, 2016	166.00	167.39	164.06	165.09
4271	NYSE	GS	Fri, Apr 22, 2016	165.79	167.49	165.66	166.75
4270	NYSE	GS	Thu, Apr 21, 2016	166.55	168.90	165.01	165.32
4269	NYSE	GS	Wed, Apr 20, 2016	162.00	167.45	161.94	166.98
4268	NYSE	GS	Tue, Apr 19, 2016	157.75	163.70	157.00	162.65
4267	NYSE	GS	Mon, Apr 18, 2016	157.61	160.00	157.15	159.02
4266	NYSE	GS	Fri, Apr 15, 2016	161.23	161.78	158.20	158.52
4265	NYSE	GS	Thu, Apr 14, 2016	159.53	162.27	159.15	160.91
4264	NYSE	GS	Wed, Apr 13, 2016	156.53	159.99	156.38	159.85
4263	NYSE	GS	Tue, Apr 12, 2016	152.67	155.09	151.30	154.31
4262	NYSE	GS	Mon, Apr 11, 2016	151.18	153.90	150.41	152.20
4261	NYSE	GS	Fri, Apr 8, 2016	152.07	152.87	150.01	150.28
4260	NYSE	GS	Thu, Apr 7, 2016	153.65	154.03	149.37	150.41
4259	NYSE	GS	Wed, Apr 6, 2016	155.26	156.27	153.92	155.19
4258	NYSE	GS	Tue, Apr 5, 2016	157.77	157.77	157.77	155.35
4257	NYSE	GS	Mon, Apr 4, 2016	159.97	160.00	157.39	157.77
4256	NYSE	GS	Fri, Apr 1, 2016	156.46	160.01	155.09	159.82
4255	NYSE	GS	Thu, Mar 31, 2016	156.18	157.48	156.06	156.98
4254	NYSE	GS	Wed, Mar 30, 2016	156.13	158.02	154.89	156.50
4253	NYSE	GS	Tue, Mar 29, 2016	152.87	155.35	151.50	155.03
4252	NYSE	GS	Mon, Mar 28, 2016	153.14	154.64	152.38	153.84
4251	NYSE	GS	Thu, Mar 24, 2016	152.40	153.04	150.13	153.00
4250	NYSE	GS	Wed, Mar 23, 2016	154.25	155.55	153.59	154.08
4249	NYSE	GS	Tue, Mar 22, 2016	155.50	155.59	153.36	154.20
4248	NYSE	GS	Mon, Mar 21, 2016	157.24	158.90	155.75	156.29
4247	NYSE	GS	Fri, Mar 18, 2016	153.91	158.18	153.87	157.60
4246	NYSE	GS	Thu, Mar 17, 2016	150.39	153.98	148.75	152.91
4245	NYSE	GS	Wed, Mar 16, 2016	150.92	152.85	149.71	150.54
4244	NYSE	GS	Tue, Mar 15, 2016	153.49	153.49	153.49	152.03
4243	NYSE	GS	Mon, Mar 14, 2016	153.66	154.45	152.13	153.49
4242	NYSE	GS	Fri, Mar 11, 2016	153.28	154.16	152.37	153.94
4241	NYSE	GS	Thu, Mar 10, 2016	150.10	150.10	150.00	151.02
4240	NYSE	GS	Wed, Mar 9, 2016	152.11	152.50	149.18	149.91
4239	NYSE	GS	Tue, Mar 8, 2016	154.00	154.23	151.50	151.60
4238	NYSE	GS	Mon, Mar 7, 2016	156.00	156.37	154.41	155.35
4237	NYSE	GS	Fri, Mar 4, 2016	156.37	158.85	155.29	156.84
4236	NYSE	GS	Thu, Mar 3, 2016	154.00	155.66	153.36	155.33
4235	NYSE	GS	Wed, Mar 2, 2016	154.75	155.41	153.45	154.20
4234	NYSE	GS	Tue, Mar 1, 2016	149.53	149.53	149.53	154.65
4233	NYSE	GS	Mon, Feb 29, 2016	149.75	150.29	148.32	149.53
4232	NYSE	GS	Fri, Feb 26, 2016	149.72	151.97	149.01	150.25
4231	NYSE	GS	Thu, Feb 25, 2016	146.00	149.07	145.23	148.25
4230	NYSE	GS	Wed, Feb 24, 2016	143.08	145.64	140.26	145.56
4229	NYSE	GS	Tue, Feb 23, 2016	148.00	148.05	144.05	144.91
4228	NYSE	GS	Mon, Feb 22, 2016	149.20	149.99	148.23	148.79
4227	NYSE	GS	Fri, Feb 19, 2016	147.00	147.73	145.43	146.91
4226	NYSE	GS	Thu, Feb 18, 2016	151.25	152.00	147.37	147.73
4225	NYSE	GS	Wed, Feb 17, 2016	150.80	151.87	150.31	150.94
4224	NYSE	GS	Tue, Feb 16, 2016	149.60	150.48	147.45	149.02
4223	NYSE	GS	Fri, Feb 12, 2016	143.75	146.51	143.70	146.13
4222	NYSE	GS	Thu, Feb 11, 2016	143.41	144.41	139.05	140.69
4221	NYSE	GS	Wed, Feb 10, 2016	150.00	153.38	147.21	147.23
4220	NYSE	GS	Tue, Feb 9, 2016	145.52	149.95	145.10	148.25
4219	NYSE	GS	Mon, Feb 8, 2016	153.83	153.83	145.25	149.25
4218	NYSE	GS	Fri, Feb 5, 2016	157.57	159.70	155.69	156.47
4217	NYSE	GS	Thu, Feb 4, 2016	152.30	157.95	152.01	156.49
4216	NYSE	GS	Wed, Feb 3, 2016	152.50	153.84	147.01	152.68
4215	NYSE	GS	Tue, Feb 2, 2016	157.00	157.00	150.16	151.70
4214	NYSE	GS	Mon, Feb 1, 2016	160.41	161.00	158.45	159.65
4213	NYSE	GS	Fri, Jan 29, 2016	158.64	161.59	157.78	161.56
4212	NYSE	GS	Thu, Jan 28, 2016	155.01	158.05	152.53	157.06
4211	NYSE	GS	Wed, Jan 27, 2016	153.59	158.43	153.19	153.72
4210	NYSE	GS	Tue, Jan 26, 2016	151.41	156.10	151.19	154.45
4209	NYSE	GS	Mon, Jan 25, 2016	156.40	156.53	151.12	151.12
4208	NYSE	GS	Fri, Jan 22, 2016	154.58	156.99	153.86	156.86
4207	NYSE	GS	Thu, Jan 21, 2016	153.97	155.16	151.49	151.65
4206	NYSE	GS	Wed, Jan 20, 2016	154.10	158.37	151.65	153.75
4205	NYSE	GS	Tue, Jan 19, 2016	157.56	158.76	155.28	156.82
4204	NYSE	GS	Fri, Jan 15, 2016	156.70	157.99	153.81	155.61
4203	NYSE	GS	Thu, Jan 14, 2016	160.30	162.51	156.76	161.39
4202	NYSE	GS	Wed, Jan 13, 2016	166.46	167.10	157.92	158.99
4201	NYSE	GS	Tue, Jan 12, 2016	166.89	168.18	163.30	165.71
4200	NYSE	GS	Mon, Jan 11, 2016	165.00	166.46	163.34	165.73
4199	NYSE	GS	Fri, Jan 8, 2016	166.75	168.42	163.63	163.94
4198	NYSE	GS	Thu, Jan 7, 2016	166.67	169.50	163.60	164.62
4197	NYSE	GS	Wed, Jan 6, 2016	171.31	172.02	169.10	169.84
4196	NYSE	GS	Tue, Jan 5, 2016	176.71	177.50	172.92	174.09
4195	NYSE	GS	Mon, Jan 4, 2016	175.79	177.19	173.76	177.14
4194	NYSE	GS	Thu, Dec 31, 2015	181.16	182.89	180.03	180.23
4193	NYSE	GS	Wed, Dec 30, 2015	183.28	183.53	181.84	182.01
4192	NYSE	GS	Tue, Dec 29, 2015	182.82	184.18	182.50	183.53
4191	NYSE	GS	Mon, Dec 28, 2015	181.77	181.93	179.84	181.62
4190	NYSE	GS	Thu, Dec 24, 2015	182.27	183.17	182.02	182.47
4189	NYSE	GS	Wed, Dec 23, 2015	180.70	183.00	180.46	182.95
4188	NYSE	GS	Tue, Dec 22, 2015	178.90	180.69	177.05	180.05
4187	NYSE	GS	Mon, Dec 21, 2015	177.50	178.15	175.83	177.75
4186	NYSE	GS	Fri, Dec 18, 2015	181.20	181.90	175.39	175.49
4185	NYSE	GS	Thu, Dec 17, 2015	186.88	187.89	182.61	182.61
4184	NYSE	GS	Wed, Dec 16, 2015	184.01	186.88	181.68	186.21
4183	NYSE	GS	Tue, Dec 15, 2015	178.98	183.28	178.85	182.01
4182	NYSE	GS	Mon, Dec 14, 2015	176.67	178.63	172.90	176.40
4181	NYSE	GS	Fri, Dec 11, 2015	179.68	180.15	175.47	176.56
4180	NYSE	GS	Thu, Dec 10, 2015	180.99	183.93	180.31	182.11
4179	NYSE	GS	Wed, Dec 9, 2015	182.02	184.85	179.83	180.71
4178	NYSE	GS	Tue, Dec 8, 2015	183.92	184.47	181.84	182.92
4177	NYSE	GS	Mon, Dec 7, 2015	190.00	190.12	185.00	185.49
4176	NYSE	GS	Fri, Dec 4, 2015	185.61	190.62	184.75	189.99
4175	NYSE	GS	Thu, Dec 3, 2015	190.66	191.65	184.73	185.20
4174	NYSE	GS	Wed, Dec 2, 2015	193.30	193.84	189.80	190.26
4173	NYSE	GS	Tue, Dec 1, 2015	191.22	193.15	190.01	193.07
4172	NYSE	GS	Mon, Nov 30, 2015	190.50	191.08	189.24	190.02
4171	NYSE	GS	Fri, Nov 27, 2015	189.16	191.19	188.85	190.47
4170	NYSE	GS	Wed, Nov 25, 2015	188.99	189.77	188.15	189.15
4169	NYSE	GS	Tue, Nov 24, 2015	188.02	189.80	186.56	188.67
4168	NYSE	GS	Mon, Nov 23, 2015	191.30	191.49	188.52	189.19
4167	NYSE	GS	Fri, Nov 20, 2015	193.00	193.49	191.11	191.47
4166	NYSE	GS	Thu, Nov 19, 2015	193.82	194.21	191.67	193.03
4165	NYSE	GS	Wed, Nov 18, 2015	191.05	194.05	191.01	193.66
4164	NYSE	GS	Tue, Nov 17, 2015	192.67	193.00	190.32	190.57
4163	NYSE	GS	Mon, Nov 16, 2015	189.99	192.16	188.01	192.16
4162	NYSE	GS	Fri, Nov 13, 2015	192.63	193.38	190.06	190.39
4161	NYSE	GS	Thu, Nov 12, 2015	196.19	196.19	192.26	192.77
4160	NYSE	GS	Wed, Nov 11, 2015	198.29	198.93	196.73	197.39
4159	NYSE	GS	Tue, Nov 10, 2015	196.58	198.22	195.28	197.81
4158	NYSE	GS	Mon, Nov 9, 2015	199.04	199.90	196.32	196.76
4157	NYSE	GS	Fri, Nov 6, 2015	196.00	199.47	195.90	199.17
4156	NYSE	GS	Thu, Nov 5, 2015	192.54	193.28	191.00	192.02
4155	NYSE	GS	Wed, Nov 4, 2015	191.00	192.89	190.31	191.65
4154	NYSE	GS	Tue, Nov 3, 2015	189.25	191.87	189.05	190.69
4153	NYSE	GS	Mon, Nov 2, 2015	188.32	190.43	187.68	189.68
4152	NYSE	GS	Fri, Oct 30, 2015	189.76	190.09	187.24	187.50
4151	NYSE	GS	Thu, Oct 29, 2015	191.00	191.96	189.33	189.89
4150	NYSE	GS	Wed, Oct 28, 2015	186.71	191.48	186.17	191.32
4149	NYSE	GS	Tue, Oct 27, 2015	186.00	186.83	184.50	186.31
4148	NYSE	GS	Mon, Oct 26, 2015	187.10	188.00	186.62	187.01
4147	NYSE	GS	Fri, Oct 23, 2015	185.16	186.36	184.43	185.50
4146	NYSE	GS	Thu, Oct 22, 2015	180.23	184.19	180.20	183.56
4145	NYSE	GS	Wed, Oct 21, 2015	186.22	186.22	179.55	179.70
4144	NYSE	GS	Tue, Oct 20, 2015	185.20	185.97	183.90	185.51
4143	NYSE	GS	Mon, Oct 19, 2015	183.48	186.50	183.15	185.74
4142	NYSE	GS	Fri, Oct 16, 2015	185.12	186.65	183.63	185.18
4141	NYSE	GS	Thu, Oct 15, 2015	176.73	185.75	175.76	184.96
4140	NYSE	GS	Wed, Oct 14, 2015	180.73	182.22	179.14	179.51
4139	NYSE	GS	Tue, Oct 13, 2015	179.57	183.14	179.50	180.97
4138	NYSE	GS	Mon, Oct 12, 2015	180.80	181.20	179.01	180.23
4137	NYSE	GS	Fri, Oct 9, 2015	180.96	182.29	178.21	179.19
4136	NYSE	GS	Thu, Oct 8, 2015	181.18	182.47	179.75	181.07
4135	NYSE	GS	Wed, Oct 7, 2015	181.80	183.79	180.54	182.23
4134	NYSE	GS	Tue, Oct 6, 2015	180.20	181.28	179.47	180.32
4133	NYSE	GS	Mon, Oct 5, 2015	178.23	181.06	177.83	180.70
4132	NYSE	GS	Fri, Oct 2, 2015	172.14	177.10	169.87	177.01
4131	NYSE	GS	Thu, Oct 1, 2015	174.40	176.17	173.04	176.02
4130	NYSE	GS	Wed, Sep 30, 2015	174.58	175.08	172.16	173.76
4129	NYSE	GS	Tue, Sep 29, 2015	173.01	173.30	167.49	171.86
4128	NYSE	GS	Mon, Sep 28, 2015	178.46	178.46	172.75	173.02
4127	NYSE	GS	Fri, Sep 25, 2015	179.20	181.11	178.16	179.83
4126	NYSE	GS	Thu, Sep 24, 2015	177.66	177.98	174.82	176.91
4125	NYSE	GS	Wed, Sep 23, 2015	179.81	180.19	177.75	179.41
4124	NYSE	GS	Tue, Sep 22, 2015	180.89	181.00	178.01	179.72
4123	NYSE	GS	Mon, Sep 21, 2015	183.30	184.41	181.70	183.35
4122	NYSE	GS	Fri, Sep 18, 2015	183.20	183.38	180.55	180.94
4121	NYSE	GS	Thu, Sep 17, 2015	188.45	190.57	186.00	186.45
4120	NYSE	GS	Wed, Sep 16, 2015	187.96	189.30	186.59	188.64
4119	NYSE	GS	Tue, Sep 15, 2015	184.78	188.02	184.19	187.45
4118	NYSE	GS	Mon, Sep 14, 2015	185.60	185.86	183.30	183.94
4117	NYSE	GS	Fri, Sep 11, 2015	185.43	185.82	183.32	185.27
4116	NYSE	GS	Thu, Sep 10, 2015	185.45	187.82	184.77	185.91
4115	NYSE	GS	Wed, Sep 9, 2015	189.55	191.75	185.26	185.68
4114	NYSE	GS	Tue, Sep 8, 2015	183.91	186.31	183.65	185.88
4113	NYSE	GS	Fri, Sep 4, 2015	182.26	182.83	179.13	180.38
4112	NYSE	GS	Thu, Sep 3, 2015	185.00	187.89	184.28	185.06
4111	NYSE	GS	Wed, Sep 2, 2015	184.87	185.82	182.51	184.51
4110	NYSE	GS	Tue, Sep 1, 2015	184.24	186.47	181.08	182.12
4109	NYSE	GS	Mon, Aug 31, 2015	187.69	190.25	187.18	188.60
4108	NYSE	GS	Fri, Aug 28, 2015	187.59	188.85	186.26	187.75
4107	NYSE	GS	Thu, Aug 27, 2015	186.81	189.86	185.43	189.21
4106	NYSE	GS	Wed, Aug 26, 2015	183.04	185.06	179.11	184.40
4105	NYSE	GS	Tue, Aug 25, 2015	185.89	187.33	177.71	178.22
4104	NYSE	GS	Mon, Aug 24, 2015	178.46	186.89	172.10	179.46
4103	NYSE	GS	Fri, Aug 21, 2015	193.66	194.60	187.58	187.74
4102	NYSE	GS	Thu, Aug 20, 2015	198.43	199.22	196.75	196.75
4101	NYSE	GS	Wed, Aug 19, 2015	200.02	202.75	199.14	200.95
4100	NYSE	GS	Tue, Aug 18, 2015	202.12	203.10	201.18	201.18
4099	NYSE	GS	Mon, Aug 17, 2015	201.01	202.86	199.78	202.57
4098	NYSE	GS	Fri, Aug 14, 2015	200.83	202.55	200.74	202.02
4097	NYSE	GS	Thu, Aug 13, 2015	200.72	201.95	199.58	200.74
4096	NYSE	GS	Wed, Aug 12, 2015	199.90	201.55	196.58	201.13
4095	NYSE	GS	Tue, Aug 11, 2015	203.50	203.92	200.66	201.70
4094	NYSE	GS	Mon, Aug 10, 2015	204.59	206.57	204.34	205.97
4093	NYSE	GS	Fri, Aug 7, 2015	205.30	206.64	202.32	203.44
4092	NYSE	GS	Thu, Aug 6, 2015	206.00	206.70	204.30	205.09
4091	NYSE	GS	Wed, Aug 5, 2015	206.94	207.78	204.93	205.70
4090	NYSE	GS	Tue, Aug 4, 2015	205.01	207.15	204.80	205.17
4089	NYSE	GS	Mon, Aug 3, 2015	205.75	205.95	202.84	204.69
4088	NYSE	GS	Fri, Jul 31, 2015	207.40	207.47	204.90	205.07
4087	NYSE	GS	Thu, Jul 30, 2015	206.03	207.35	205.10	207.20
4086	NYSE	GS	Wed, Jul 29, 2015	206.57	208.13	205.67	206.84
4085	NYSE	GS	Tue, Jul 28, 2015	207.14	207.18	204.60	206.24
4084	NYSE	GS	Mon, Jul 27, 2015	205.45	205.84	203.50	205.02
4083	NYSE	GS	Fri, Jul 24, 2015	211.45	211.45	206.90	207.35
4082	NYSE	GS	Thu, Jul 23, 2015	213.66	214.61	210.70	211.05
4081	NYSE	GS	Wed, Jul 22, 2015	211.80	213.72	211.75	213.25
4080	NYSE	GS	Tue, Jul 21, 2015	211.98	212.80	210.75	211.50
4079	NYSE	GS	Mon, Jul 20, 2015	212.68	214.00	211.21	212.39
4078	NYSE	GS	Fri, Jul 17, 2015	210.76	212.80	209.79	212.46
4077	NYSE	GS	Thu, Jul 16, 2015	211.39	214.14	209.32	211.18
4076	NYSE	GS	Wed, Jul 15, 2015	213.54	213.61	211.43	212.96
4075	NYSE	GS	Tue, Jul 14, 2015	210.01	212.76	209.70	212.16
4074	NYSE	GS	Mon, Jul 13, 2015	209.44	210.31	208.65	210.12
4073	NYSE	GS	Fri, Jul 10, 2015	207.72	207.98	206.18	207.19
4072	NYSE	GS	Thu, Jul 9, 2015	207.13	207.55	204.44	204.81
4071	NYSE	GS	Wed, Jul 8, 2015	206.30	206.79	203.70	204.06
4070	NYSE	GS	Tue, Jul 7, 2015	207.98	208.97	203.20	208.21
4069	NYSE	GS	Mon, Jul 6, 2015	206.71	208.53	206.26	208.04
4068	NYSE	GS	Thu, Jul 2, 2015	209.94	210.63	208.50	209.20
4067	NYSE	GS	Wed, Jul 1, 2015	211.63	212.49	208.95	209.94
4066	NYSE	GS	Tue, Jun 30, 2015	209.89	210.79	208.15	208.79
4065	NYSE	GS	Mon, Jun 29, 2015	210.14	211.22	207.65	207.65
4064	NYSE	GS	Fri, Jun 26, 2015	213.62	214.61	212.55	213.17
4063	NYSE	GS	Thu, Jun 25, 2015	215.15	215.80	212.49	212.82
4062	NYSE	GS	Wed, Jun 24, 2015	216.20	217.00	213.70	214.43
4061	NYSE	GS	Tue, Jun 23, 2015	216.92	218.77	216.64	218.40
4060	NYSE	GS	Mon, Jun 22, 2015	215.06	216.81	215.00	216.51
4059	NYSE	GS	Fri, Jun 19, 2015	214.12	215.00	213.19	213.19
4058	NYSE	GS	Thu, Jun 18, 2015	213.45	215.01	212.01	214.60
4057	NYSE	GS	Wed, Jun 17, 2015	213.59	214.50	212.57	212.93
4056	NYSE	GS	Tue, Jun 16, 2015	211.85	213.57	211.13	213.56
4055	NYSE	GS	Mon, Jun 15, 2015	210.89	212.34	210.38	211.76
4054	NYSE	GS	Fri, Jun 12, 2015	213.48	214.01	212.01	213.06
4053	NYSE	GS	Thu, Jun 11, 2015	213.17	214.61	212.87	213.94
4052	NYSE	GS	Wed, Jun 10, 2015	209.72	213.40	209.36	213.13
4051	NYSE	GS	Tue, Jun 9, 2015	210.00	210.44	207.62	209.02
4050	NYSE	GS	Mon, Jun 8, 2015	211.15	211.70	209.45	209.79
4049	NYSE	GS	Fri, Jun 5, 2015	210.70	211.94	208.55	210.45
4048	NYSE	GS	Thu, Jun 4, 2015	207.60	210.06	207.00	208.87
4047	NYSE	GS	Wed, Jun 3, 2015	207.52	210.17	206.77	208.29
4046	NYSE	GS	Tue, Jun 2, 2015	206.85	207.84	205.65	206.43
4045	NYSE	GS	Mon, Jun 1, 2015	207.32	208.82	206.89	207.81
4044	NYSE	GS	Fri, May 29, 2015	208.23	208.27	205.62	206.19
4043	NYSE	GS	Thu, May 28, 2015	208.08	208.59	207.28	208.48
4042	NYSE	GS	Wed, May 27, 2015	206.89	209.68	205.87	209.06
4041	NYSE	GS	Tue, May 26, 2015	207.52	207.52	205.00	206.38
4040	NYSE	GS	Fri, May 22, 2015	204.66	208.26	204.63	207.80
4039	NYSE	GS	Thu, May 21, 2015	204.60	205.21	204.18	204.95
4038	NYSE	GS	Wed, May 20, 2015	205.17	205.96	204.15	205.08
4037	NYSE	GS	Tue, May 19, 2015	204.99	206.20	204.55	205.40
4036	NYSE	GS	Mon, May 18, 2015	202.65	205.18	202.64	204.66
4035	NYSE	GS	Fri, May 15, 2015	202.55	202.97	201.82	202.97
4034	NYSE	GS	Thu, May 14, 2015	202.33	202.88	201.43	202.62
4033	NYSE	GS	Wed, May 13, 2015	200.47	201.75	199.85	201.43
4032	NYSE	GS	Tue, May 12, 2015	200.48	201.04	198.07	200.53
4031	NYSE	GS	Mon, May 11, 2015	200.29	201.95	200.29	201.73
4030	NYSE	GS	Fri, May 8, 2015	199.10	201.34	199.10	200.50
4029	NYSE	GS	Thu, May 7, 2015	196.26	197.95	194.81	197.39
4028	NYSE	GS	Wed, May 6, 2015	197.75	198.59	194.01	196.25
4027	NYSE	GS	Tue, May 5, 2015	198.31	200.39	196.72	197.29
4026	NYSE	GS	Mon, May 4, 2015	198.26	199.72	197.90	199.30
4025	NYSE	GS	Fri, May 1, 2015	198.45	198.57	196.83	197.53
4024	NYSE	GS	Thu, Apr 30, 2015	198.40	199.75	195.40	196.42
4023	NYSE	GS	Wed, Apr 29, 2015	195.79	199.73	195.48	198.56
4022	NYSE	GS	Tue, Apr 28, 2015	196.20	197.61	194.40	197.49
4021	NYSE	GS	Mon, Apr 27, 2015	198.76	199.31	196.37	196.52
4020	NYSE	GS	Fri, Apr 24, 2015	199.00	199.10	197.45	197.99
4019	NYSE	GS	Thu, Apr 23, 2015	198.16	200.49	197.60	199.31
4018	NYSE	GS	Wed, Apr 22, 2015	197.91	199.16	196.57	198.32
4017	NYSE	GS	Tue, Apr 21, 2015	198.97	199.50	196.58	196.84
4016	NYSE	GS	Mon, Apr 20, 2015	199.07	199.60	197.92	198.10
4015	NYSE	GS	Fri, Apr 17, 2015	197.84	198.25	195.65	197.35
4014	NYSE	GS	Thu, Apr 16, 2015	202.70	202.87	198.70	200.21
4013	NYSE	GS	Wed, Apr 15, 2015	198.21	202.14	197.39	201.10
4012	NYSE	GS	Tue, Apr 14, 2015	196.98	198.49	195.71	197.72
4011	NYSE	GS	Mon, Apr 13, 2015	195.32	197.38	194.77	195.58
4010	NYSE	GS	Fri, Apr 10, 2015	194.65	195.86	194.09	195.64
4009	NYSE	GS	Thu, Apr 9, 2015	192.86	195.09	192.41	194.89
4008	NYSE	GS	Wed, Apr 8, 2015	193.04	193.85	192.20	192.56
4007	NYSE	GS	Tue, Apr 7, 2015	192.52	193.64	192.24	192.39
4006	NYSE	GS	Mon, Apr 6, 2015	190.18	192.64	188.95	192.05
4005	NYSE	GS	Thu, Apr 2, 2015	191.73	192.73	190.85	191.55
4004	NYSE	GS	Wed, Apr 1, 2015	187.94	192.33	186.96	192.23
4003	NYSE	GS	Tue, Mar 31, 2015	190.34	190.55	187.97	187.97
4002	NYSE	GS	Mon, Mar 30, 2015	189.24	192.00	189.19	191.02
4001	NYSE	GS	Fri, Mar 27, 2015	187.19	188.48	186.27	188.06
4000	NYSE	GS	Thu, Mar 26, 2015	186.52	187.97	185.02	187.24
3999	NYSE	GS	Wed, Mar 25, 2015	191.08	191.23	187.35	187.35
3998	NYSE	GS	Tue, Mar 24, 2015	191.94	192.51	191.16	191.28
3997	NYSE	GS	Mon, Mar 23, 2015	193.27	194.25	191.96	191.96
3996	NYSE	GS	Fri, Mar 20, 2015	190.47	193.92	189.90	193.13
3995	NYSE	GS	Thu, Mar 19, 2015	191.76	191.76	189.09	189.97
3994	NYSE	GS	Wed, Mar 18, 2015	189.67	193.04	189.20	192.32
3993	NYSE	GS	Tue, Mar 17, 2015	190.97	191.24	188.80	190.57
3992	NYSE	GS	Mon, Mar 16, 2015	190.04	192.49	189.90	191.90
3991	NYSE	GS	Fri, Mar 13, 2015	188.87	189.74	186.16	189.34
3990	NYSE	GS	Thu, Mar 12, 2015	185.94	190.00	185.94	189.95
3989	NYSE	GS	Wed, Mar 11, 2015	183.30	185.84	183.01	184.18
3988	NYSE	GS	Tue, Mar 10, 2015	185.59	186.14	182.71	182.71
3987	NYSE	GS	Mon, Mar 9, 2015	187.30	188.79	186.57	187.93
3986	NYSE	GS	Fri, Mar 6, 2015	187.58	191.40	186.58	186.91
3985	NYSE	GS	Thu, Mar 5, 2015	190.13	190.72	189.07	190.08
3984	NYSE	GS	Wed, Mar 4, 2015	190.35	190.82	188.98	189.67
3983	NYSE	GS	Tue, Mar 3, 2015	190.70	192.87	190.57	191.27
3982	NYSE	GS	Mon, Mar 2, 2015	190.00	191.92	189.78	191.79
3981	NYSE	GS	Fri, Feb 27, 2015	191.19	192.50	189.79	189.79
3980	NYSE	GS	Thu, Feb 26, 2015	190.51	192.47	190.00	192.20
3979	NYSE	GS	Wed, Feb 25, 2015	191.55	192.45	190.46	191.72
3978	NYSE	GS	Tue, Feb 24, 2015	190.03	193.28	189.68	192.22
3977	NYSE	GS	Mon, Feb 23, 2015	190.74	190.74	189.27	190.31
3976	NYSE	GS	Fri, Feb 20, 2015	188.35	191.64	187.05	191.51
3975	NYSE	GS	Thu, Feb 19, 2015	187.68	189.85	187.27	189.11
3974	NYSE	GS	Wed, Feb 18, 2015	189.54	190.04	187.82	188.67
3973	NYSE	GS	Tue, Feb 17, 2015	188.78	190.63	188.31	190.02
3972	NYSE	GS	Fri, Feb 13, 2015	189.87	191.33	188.34	189.00
3971	NYSE	GS	Thu, Feb 12, 2015	188.25	190.00	187.40	189.78
3970	NYSE	GS	Wed, Feb 11, 2015	184.07	188.19	183.75	187.65
3969	NYSE	GS	Tue, Feb 10, 2015	183.35	184.80	182.35	184.56
3968	NYSE	GS	Mon, Feb 9, 2015	181.69	182.95	181.15	182.22
3967	NYSE	GS	Fri, Feb 6, 2015	182.05	184.62	181.14	183.43
3966	NYSE	GS	Thu, Feb 5, 2015	179.44	181.60	179.23	180.77
3965	NYSE	GS	Wed, Feb 4, 2015	178.72	180.71	178.53	178.78
3964	NYSE	GS	Tue, Feb 3, 2015	176.01	180.48	175.91	180.24
3963	NYSE	GS	Mon, Feb 2, 2015	172.99	175.60	172.26	175.49
3962	NYSE	GS	Fri, Jan 30, 2015	174.13	175.69	172.32	172.41
3961	NYSE	GS	Thu, Jan 29, 2015	173.18	176.30	173.07	175.99
3960	NYSE	GS	Wed, Jan 28, 2015	177.73	177.97	172.97	173.05
3959	NYSE	GS	Tue, Jan 27, 2015	177.24	178.64	176.30	176.49
3958	NYSE	GS	Mon, Jan 26, 2015	178.72	180.99	178.06	180.42
3957	NYSE	GS	Fri, Jan 23, 2015	181.43	182.98	180.42	180.49
3956	NYSE	GS	Thu, Jan 22, 2015	178.81	182.59	177.25	182.04
3955	NYSE	GS	Wed, Jan 21, 2015	174.55	178.39	172.82	177.15
3954	NYSE	GS	Tue, Jan 20, 2015	177.57	178.33	174.23	175.63
3953	NYSE	GS	Fri, Jan 16, 2015	176.73	180.10	174.06	177.23
3952	NYSE	GS	Thu, Jan 15, 2015	180.18	181.60	177.50	178.49
3951	NYSE	GS	Wed, Jan 14, 2015	181.18	182.51	178.10	180.23
3950	NYSE	GS	Tue, Jan 13, 2015	186.58	189.38	183.37	184.93
3949	NYSE	GS	Mon, Jan 12, 2015	187.36	187.53	184.11	185.07
3948	NYSE	GS	Fri, Jan 9, 2015	190.48	191.31	186.96	187.35
3947	NYSE	GS	Thu, Jan 8, 2015	189.35	190.82	189.25	190.27
3946	NYSE	GS	Wed, Jan 7, 2015	186.85	187.99	185.77	187.28
3945	NYSE	GS	Tue, Jan 6, 2015	188.30	188.66	183.93	184.53
3944	NYSE	GS	Mon, Jan 5, 2015	193.06	194.04	187.48	188.34
3943	NYSE	GS	Fri, Jan 2, 2015	195.30	195.73	192.70	194.41
3942	NYSE	GS	Wed, Dec 31, 2014	196.65	196.83	193.77	193.83
3941	NYSE	GS	Tue, Dec 30, 2014	195.50	196.50	194.58	195.71
3940	NYSE	GS	Mon, Dec 29, 2014	195.57	196.96	194.82	196.19
3939	NYSE	GS	Fri, Dec 26, 2014	196.09	196.49	195.40	195.45
3938	NYSE	GS	Wed, Dec 24, 2014	196.61	196.75	195.01	195.89
3937	NYSE	GS	Tue, Dec 23, 2014	195.34	196.10	194.73	195.50
3936	NYSE	GS	Mon, Dec 22, 2014	193.92	194.50	192.76	194.44
3935	NYSE	GS	Fri, Dec 19, 2014	192.26	195.00	192.03	193.28
3934	NYSE	GS	Thu, Dec 18, 2014	188.00	191.66	187.81	191.61
3933	NYSE	GS	Wed, Dec 17, 2014	184.11	186.50	183.63	185.03
3932	NYSE	GS	Tue, Dec 16, 2014	183.96	186.93	182.40	183.31
3931	NYSE	GS	Mon, Dec 15, 2014	190.24	190.81	185.41	185.54
3930	NYSE	GS	Fri, Dec 12, 2014	191.71	192.64	188.07	188.82
3929	NYSE	GS	Thu, Dec 11, 2014	193.00	194.94	192.50	193.54
3928	NYSE	GS	Wed, Dec 10, 2014	195.48	195.99	191.60	192.00
3927	NYSE	GS	Tue, Dec 9, 2014	193.69	197.22	192.90	196.89
3926	NYSE	GS	Mon, Dec 8, 2014	195.45	198.06	194.51	196.62
3925	NYSE	GS	Fri, Dec 5, 2014	192.72	196.93	192.54	195.45
3924	NYSE	GS	Thu, Dec 4, 2014	190.78	192.34	189.96	191.95
3923	NYSE	GS	Wed, Dec 3, 2014	189.75	191.82	189.33	190.95
3922	NYSE	GS	Tue, Dec 2, 2014	189.31	190.94	188.81	190.19
3921	NYSE	GS	Mon, Dec 1, 2014	188.00	188.62	185.59	188.20
3920	NYSE	GS	Fri, Nov 28, 2014	188.40	189.49	188.12	188.41
3919	NYSE	GS	Wed, Nov 26, 2014	189.92	189.92	187.73	188.52
3918	NYSE	GS	Tue, Nov 25, 2014	190.50	190.50	188.20	188.86
3917	NYSE	GS	Mon, Nov 24, 2014	190.14	190.89	189.67	190.07
3916	NYSE	GS	Fri, Nov 21, 2014	191.52	191.66	189.37	189.59
3915	NYSE	GS	Thu, Nov 20, 2014	187.82	189.86	187.55	189.75
3914	NYSE	GS	Wed, Nov 19, 2014	189.71	189.99	188.19	189.19
3913	NYSE	GS	Tue, Nov 18, 2014	189.62	190.66	189.59	189.64
3912	NYSE	GS	Mon, Nov 17, 2014	189.52	191.19	189.22	189.93
3911	NYSE	GS	Fri, Nov 14, 2014	190.36	190.84	189.62	189.98
3910	NYSE	GS	Thu, Nov 13, 2014	190.84	191.19	189.35	189.93
3909	NYSE	GS	Wed, Nov 12, 2014	190.66	190.89	189.33	190.18
3908	NYSE	GS	Tue, Nov 11, 2014	191.81	192.68	190.53	191.88
3907	NYSE	GS	Mon, Nov 10, 2014	190.51	191.87	190.51	191.80
3906	NYSE	GS	Fri, Nov 7, 2014	191.25	191.48	189.30	190.71
3905	NYSE	GS	Thu, Nov 6, 2014	190.38	191.44	189.78	191.00
3904	NYSE	GS	Wed, Nov 5, 2014	191.58	191.87	189.61	189.84
3903	NYSE	GS	Tue, Nov 4, 2014	190.47	190.97	188.82	190.27
3902	NYSE	GS	Mon, Nov 3, 2014	190.35	191.98	189.75	190.83
3901	NYSE	GS	Fri, Oct 31, 2014	189.24	190.00	188.12	189.99
3900	NYSE	GS	Thu, Oct 30, 2014	185.48	187.10	185.17	186.97
3899	NYSE	GS	Wed, Oct 29, 2014	186.09	187.31	185.39	186.08
3898	NYSE	GS	Tue, Oct 28, 2014	184.16	186.32	183.20	186.32
3897	NYSE	GS	Mon, Oct 27, 2014	182.86	184.16	182.31	183.91
3896	NYSE	GS	Fri, Oct 24, 2014	180.27	183.49	180.01	183.35
3895	NYSE	GS	Thu, Oct 23, 2014	178.80	181.10	178.71	180.06
3894	NYSE	GS	Wed, Oct 22, 2014	180.55	180.80	176.83	176.83
3893	NYSE	GS	Tue, Oct 21, 2014	179.22	180.36	178.36	180.18
3892	NYSE	GS	Mon, Oct 20, 2014	176.22	178.00	175.82	177.84
3891	NYSE	GS	Fri, Oct 17, 2014	175.80	177.54	175.10	176.91
3890	NYSE	GS	Thu, Oct 16, 2014	172.02	176.29	171.26	172.58
3889	NYSE	GS	Wed, Oct 15, 2014	176.49	177.95	171.52	177.24
3888	NYSE	GS	Tue, Oct 14, 2014	179.48	181.79	177.77	178.70
3887	NYSE	GS	Mon, Oct 13, 2014	181.00	183.19	178.50	178.77
3886	NYSE	GS	Fri, Oct 10, 2014	181.57	182.95	180.06	180.38
3885	NYSE	GS	Thu, Oct 9, 2014	185.82	186.17	180.75	181.27
3884	NYSE	GS	Wed, Oct 8, 2014	184.03	187.00	182.15	186.64
3883	NYSE	GS	Tue, Oct 7, 2014	186.56	186.56	183.62	183.80
3882	NYSE	GS	Mon, Oct 6, 2014	189.07	189.50	187.15	187.48
3881	NYSE	GS	Fri, Oct 3, 2014	184.61	188.54	184.57	188.07
3880	NYSE	GS	Thu, Oct 2, 2014	180.60	183.43	180.59	182.88
3879	NYSE	GS	Wed, Oct 1, 2014	183.19	183.85	180.33	180.70
3878	NYSE	GS	Tue, Sep 30, 2014	184.41	184.99	182.68	183.57
3877	NYSE	GS	Mon, Sep 29, 2014	183.11	184.56	182.20	183.83
3876	NYSE	GS	Fri, Sep 26, 2014	184.75	185.60	183.22	185.12
3875	NYSE	GS	Thu, Sep 25, 2014	187.46	187.80	183.46	184.09
3874	NYSE	GS	Wed, Sep 24, 2014	185.26	188.12	184.47	187.81
3873	NYSE	GS	Tue, Sep 23, 2014	184.57	186.86	184.57	185.09
3872	NYSE	GS	Mon, Sep 22, 2014	186.00	186.95	185.10	185.29
3871	NYSE	GS	Fri, Sep 19, 2014	188.26	188.58	185.88	186.20
3870	NYSE	GS	Thu, Sep 18, 2014	185.83	188.43	185.50	187.89
3869	NYSE	GS	Wed, Sep 17, 2014	183.82	185.77	183.46	184.82
3868	NYSE	GS	Tue, Sep 16, 2014	183.90	184.56	182.80	184.04
3867	NYSE	GS	Mon, Sep 15, 2014	182.91	184.40	182.51	183.98
3866	NYSE	GS	Fri, Sep 12, 2014	180.63	183.47	180.63	183.17
3865	NYSE	GS	Thu, Sep 11, 2014	178.77	181.44	178.50	181.00
3864	NYSE	GS	Wed, Sep 10, 2014	178.33	180.18	178.12	179.87
3863	NYSE	GS	Tue, Sep 9, 2014	177.93	178.64	176.62	177.40
3862	NYSE	GS	Mon, Sep 8, 2014	179.58	180.92	179.22	180.11
3861	NYSE	GS	Fri, Sep 5, 2014	179.58	179.91	177.88	179.75
3860	NYSE	GS	Thu, Sep 4, 2014	179.93	181.60	179.55	180.08
3859	NYSE	GS	Wed, Sep 3, 2014	180.48	182.07	179.43	179.60
3858	NYSE	GS	Tue, Sep 2, 2014	179.26	180.22	178.38	179.77
3857	NYSE	GS	Fri, Aug 29, 2014	178.32	179.50	177.85	179.11
3856	NYSE	GS	Thu, Aug 28, 2014	177.05	177.75	175.89	177.65
3855	NYSE	GS	Wed, Aug 27, 2014	178.36	178.36	177.01	177.81
3854	NYSE	GS	Tue, Aug 26, 2014	178.47	179.15	177.81	177.90
3853	NYSE	GS	Mon, Aug 25, 2014	176.71	179.86	176.46	177.87
3852	NYSE	GS	Fri, Aug 22, 2014	175.35	176.98	174.83	175.47
3851	NYSE	GS	Thu, Aug 21, 2014	174.24	175.92	173.44	175.15
3850	NYSE	GS	Wed, Aug 20, 2014	173.27	174.18	172.60	174.03
3849	NYSE	GS	Tue, Aug 19, 2014	174.91	175.10	173.63	173.96
3848	NYSE	GS	Mon, Aug 18, 2014	173.25	174.63	172.70	174.55
3847	NYSE	GS	Fri, Aug 15, 2014	172.84	174.60	171.44	171.90
3846	NYSE	GS	Thu, Aug 14, 2014	172.80	173.10	171.69	172.73
3845	NYSE	GS	Wed, Aug 13, 2014	172.40	172.89	171.27	172.37
3844	NYSE	GS	Tue, Aug 12, 2014	171.78	173.11	171.38	172.33
3843	NYSE	GS	Mon, Aug 11, 2014	172.75	173.41	171.62	172.46
3842	NYSE	GS	Fri, Aug 8, 2014	169.35	172.49	168.68	172.26
3841	NYSE	GS	Thu, Aug 7, 2014	170.30	171.07	168.74	169.10
3840	NYSE	GS	Wed, Aug 6, 2014	168.15	170.85	168.02	169.74
3839	NYSE	GS	Tue, Aug 5, 2014	171.30	171.77	168.89	169.42
3838	NYSE	GS	Mon, Aug 4, 2014	170.57	171.89	170.05	171.69
3837	NYSE	GS	Fri, Aug 1, 2014	172.38	172.76	169.40	170.25
3836	NYSE	GS	Thu, Jul 31, 2014	174.44	175.27	172.79	172.87
3835	NYSE	GS	Wed, Jul 30, 2014	175.96	177.48	175.36	175.76
3834	NYSE	GS	Tue, Jul 29, 2014	176.17	177.11	175.45	175.54
3833	NYSE	GS	Mon, Jul 28, 2014	175.00	176.46	174.67	175.95
3832	NYSE	GS	Fri, Jul 25, 2014	175.91	176.46	174.72	175.40
3831	NYSE	GS	Thu, Jul 24, 2014	176.80	177.32	175.61	176.26
3830	NYSE	GS	Wed, Jul 23, 2014	175.21	177.22	174.63	176.82
3829	NYSE	GS	Tue, Jul 22, 2014	172.38	175.38	172.38	175.02
3828	NYSE	GS	Mon, Jul 21, 2014	170.17	172.10	170.05	171.72
3827	NYSE	GS	Fri, Jul 18, 2014	170.41	171.79	169.65	171.47
3826	NYSE	GS	Thu, Jul 17, 2014	170.21	171.60	168.92	170.14
3825	NYSE	GS	Wed, Jul 16, 2014	169.20	170.99	169.00	170.47
3824	NYSE	GS	Tue, Jul 15, 2014	169.70	170.15	167.15	169.17
3823	NYSE	GS	Mon, Jul 14, 2014	167.18	167.72	166.46	167.00
3822	NYSE	GS	Fri, Jul 11, 2014	163.02	165.14	162.38	164.80
3821	NYSE	GS	Thu, Jul 10, 2014	162.22	163.78	161.53	163.42
3820	NYSE	GS	Wed, Jul 9, 2014	165.24	165.33	163.63	164.67
3819	NYSE	GS	Tue, Jul 8, 2014	166.74	166.78	163.73	164.91
3818	NYSE	GS	Mon, Jul 7, 2014	168.97	168.97	166.90	167.78
3817	NYSE	GS	Thu, Jul 3, 2014	167.83	169.90	167.72	169.46
3816	NYSE	GS	Wed, Jul 2, 2014	167.00	167.81	166.57	166.89
3815	NYSE	GS	Tue, Jul 1, 2014	166.35	168.27	166.06	166.81
3814	NYSE	GS	Mon, Jun 30, 2014	166.87	167.91	166.37	167.44
3813	NYSE	GS	Fri, Jun 27, 2014	167.25	167.65	166.37	166.78
3812	NYSE	GS	Thu, Jun 26, 2014	167.00	168.11	166.37	168.01
3811	NYSE	GS	Wed, Jun 25, 2014	167.82	169.02	167.40	168.38
3810	NYSE	GS	Tue, Jun 24, 2014	169.55	170.55	167.95	168.23
3809	NYSE	GS	Mon, Jun 23, 2014	170.18	170.62	169.21	170.24
3808	NYSE	GS	Fri, Jun 20, 2014	170.32	171.08	169.42	169.84
3807	NYSE	GS	Thu, Jun 19, 2014	170.00	170.16	168.93	169.73
3806	NYSE	GS	Wed, Jun 18, 2014	167.89	170.10	167.29	169.86
3805	NYSE	GS	Tue, Jun 17, 2014	165.64	168.75	165.45	168.22
3804	NYSE	GS	Mon, Jun 16, 2014	165.52	166.53	164.45	165.85
3803	NYSE	GS	Fri, Jun 13, 2014	166.17	167.07	165.42	165.89
3802	NYSE	GS	Thu, Jun 12, 2014	165.76	166.65	165.02	165.96
3801	NYSE	GS	Wed, Jun 11, 2014	165.09	166.16	164.69	165.43
3800	NYSE	GS	Tue, Jun 10, 2014	165.86	167.26	165.48	166.36
3799	NYSE	GS	Mon, Jun 9, 2014	166.04	166.86	165.64	166.00
3798	NYSE	GS	Fri, Jun 6, 2014	162.90	166.26	162.90	166.19
3797	NYSE	GS	Thu, Jun 5, 2014	162.72	163.43	161.56	162.58
3796	NYSE	GS	Wed, Jun 4, 2014	161.44	162.73	160.86	162.39
3795	NYSE	GS	Tue, Jun 3, 2014	159.85	161.93	159.28	161.80
3794	NYSE	GS	Mon, Jun 2, 2014	159.78	160.20	157.91	160.03
3793	NYSE	GS	Fri, May 30, 2014	160.42	160.64	159.16	159.81
3792	NYSE	GS	Thu, May 29, 2014	161.14	162.00	159.62	160.74
3791	NYSE	GS	Wed, May 28, 2014	160.91	161.61	159.78	161.19
3790	NYSE	GS	Tue, May 27, 2014	161.12	163.43	160.58	161.77
3789	NYSE	GS	Fri, May 23, 2014	159.91	160.48	159.51	160.16
3788	NYSE	GS	Thu, May 22, 2014	158.95	160.30	158.65	159.85
3787	NYSE	GS	Wed, May 21, 2014	157.16	159.75	157.13	159.35
3786	NYSE	GS	Tue, May 20, 2014	157.48	157.91	155.61	156.35
3785	NYSE	GS	Mon, May 19, 2014	156.25	157.99	156.01	157.67
3784	NYSE	GS	Fri, May 16, 2014	155.61	156.97	154.84	156.43
3783	NYSE	GS	Thu, May 15, 2014	158.69	158.96	155.92	156.64
3782	NYSE	GS	Wed, May 14, 2014	160.20	160.89	159.28	159.45
3781	NYSE	GS	Tue, May 13, 2014	159.56	160.90	159.13	160.28
3780	NYSE	GS	Mon, May 12, 2014	157.91	159.95	157.91	159.55
3779	NYSE	GS	Fri, May 9, 2014	157.57	157.90	155.68	157.20
3778	NYSE	GS	Thu, May 8, 2014	155.76	158.22	155.20	157.40
3777	NYSE	GS	Wed, May 7, 2014	155.41	156.31	153.71	155.52
3776	NYSE	GS	Tue, May 6, 2014	155.85	155.85	154.18	154.54
3775	NYSE	GS	Mon, May 5, 2014	156.50	156.90	154.52	156.35
3774	NYSE	GS	Fri, May 2, 2014	160.46	161.84	158.57	158.88
3773	NYSE	GS	Thu, May 1, 2014	159.80	161.00	159.70	160.37
3772	NYSE	GS	Wed, Apr 30, 2014	158.38	160.36	158.19	159.82
3771	NYSE	GS	Tue, Apr 29, 2014	157.03	158.38	156.64	158.24
3770	NYSE	GS	Mon, Apr 28, 2014	158.60	158.83	154.00	156.54
3769	NYSE	GS	Fri, Apr 25, 2014	160.48	160.77	157.91	158.24
3768	NYSE	GS	Thu, Apr 24, 2014	161.04	162.11	160.59	160.85
3767	NYSE	GS	Wed, Apr 23, 2014	160.26	160.94	159.28	160.45
3766	NYSE	GS	Tue, Apr 22, 2014	157.64	160.81	157.27	160.46
3765	NYSE	GS	Mon, Apr 21, 2014	157.50	158.27	156.23	157.80
3764	NYSE	GS	Thu, Apr 17, 2014	161.03	161.44	157.35	157.44
3763	NYSE	GS	Wed, Apr 16, 2014	156.34	157.29	155.12	157.22
3762	NYSE	GS	Tue, Apr 15, 2014	155.00	156.02	153.10	154.92
3761	NYSE	GS	Mon, Apr 14, 2014	154.80	155.13	153.42	154.74
3760	NYSE	GS	Fri, Apr 11, 2014	154.45	154.49	151.65	152.72
3759	NYSE	GS	Thu, Apr 10, 2014	158.41	158.88	155.81	155.98
3758	NYSE	GS	Wed, Apr 9, 2014	157.11	159.00	156.42	158.16
3757	NYSE	GS	Tue, Apr 8, 2014	158.70	158.76	155.48	156.56
3756	NYSE	GS	Mon, Apr 7, 2014	162.95	163.20	158.44	158.56
3755	NYSE	GS	Fri, Apr 4, 2014	167.01	167.04	162.85	163.24
3754	NYSE	GS	Thu, Apr 3, 2014	167.31	167.67	165.00	166.09
3753	NYSE	GS	Wed, Apr 2, 2014	165.90	167.54	165.73	167.27
3752	NYSE	GS	Tue, Apr 1, 2014	164.76	166.29	164.22	165.92
3751	NYSE	GS	Mon, Mar 31, 2014	163.22	164.14	162.22	163.85
3750	NYSE	GS	Fri, Mar 28, 2014	162.21	164.19	161.29	162.30
3749	NYSE	GS	Thu, Mar 27, 2014	161.80	163.31	160.77	162.29
3748	NYSE	GS	Wed, Mar 26, 2014	164.74	165.00	161.72	161.73
3747	NYSE	GS	Tue, Mar 25, 2014	166.59	167.42	162.80	163.25
3746	NYSE	GS	Mon, Mar 24, 2014	167.13	167.98	165.10	165.72
3745	NYSE	GS	Fri, Mar 21, 2014	169.69	170.00	166.91	166.95
3744	NYSE	GS	Thu, Mar 20, 2014	167.88	170.45	167.27	169.22
3743	NYSE	GS	Wed, Mar 19, 2014	168.49	170.16	166.80	168.18
3742	NYSE	GS	Tue, Mar 18, 2014	167.27	169.00	167.01	168.09
3741	NYSE	GS	Mon, Mar 17, 2014	166.38	168.80	166.33	166.84
3740	NYSE	GS	Fri, Mar 14, 2014	166.90	167.40	165.03	165.35
3739	NYSE	GS	Thu, Mar 13, 2014	170.48	171.24	166.57	166.70
3738	NYSE	GS	Wed, Mar 12, 2014	169.13	169.99	167.81	169.72
3737	NYSE	GS	Tue, Mar 11, 2014	173.96	173.96	169.85	169.89
3736	NYSE	GS	Mon, Mar 10, 2014	173.60	174.49	172.47	173.51
3735	NYSE	GS	Fri, Mar 7, 2014	173.98	175.59	173.11	174.26
3734	NYSE	GS	Thu, Mar 6, 2014	172.71	174.00	172.49	172.60
3733	NYSE	GS	Wed, Mar 5, 2014	168.80	172.90	168.25	171.90
3732	NYSE	GS	Tue, Mar 4, 2014	166.64	168.76	166.20	168.73
3731	NYSE	GS	Mon, Mar 3, 2014	164.22	165.31	163.66	164.74
3730	NYSE	GS	Fri, Feb 28, 2014	164.81	167.82	164.57	166.45
3729	NYSE	GS	Thu, Feb 27, 2014	162.66	165.79	162.34	165.38
3728	NYSE	GS	Wed, Feb 26, 2014	163.26	163.90	160.77	162.80
3727	NYSE	GS	Tue, Feb 25, 2014	166.11	166.30	163.16	163.48
3726	NYSE	GS	Mon, Feb 24, 2014	164.08	167.41	164.08	166.54
3725	NYSE	GS	Fri, Feb 21, 2014	164.30	165.65	164.15	164.50
3724	NYSE	GS	Thu, Feb 20, 2014	163.49	164.97	162.67	164.50
3723	NYSE	GS	Wed, Feb 19, 2014	163.91	166.18	162.98	163.26
3722	NYSE	GS	Tue, Feb 18, 2014	164.04	165.59	163.72	164.65
3721	NYSE	GS	Fri, Feb 14, 2014	163.33	164.50	162.93	163.72
3720	NYSE	GS	Thu, Feb 13, 2014	162.55	164.40	162.10	164.06
3719	NYSE	GS	Wed, Feb 12, 2014	164.50	165.23	163.23	163.50
3718	NYSE	GS	Tue, Feb 11, 2014	161.21	164.96	160.31	164.39
3717	NYSE	GS	Mon, Feb 10, 2014	161.02	161.77	160.28	161.00
3716	NYSE	GS	Fri, Feb 7, 2014	162.78	162.90	160.27	161.93
3715	NYSE	GS	Thu, Feb 6, 2014	161.16	162.00	160.10	161.75
3714	NYSE	GS	Wed, Feb 5, 2014	160.59	162.65	160.32	160.42
3713	NYSE	GS	Tue, Feb 4, 2014	160.90	162.58	159.85	161.76
3712	NYSE	GS	Mon, Feb 3, 2014	165.15	165.52	159.77	159.82
3711	NYSE	GS	Fri, Jan 31, 2014	163.80	165.98	163.30	164.12
3710	NYSE	GS	Thu, Jan 30, 2014	165.33	166.17	164.57	165.84
3709	NYSE	GS	Wed, Jan 29, 2014	163.97	166.10	163.62	163.90
3708	NYSE	GS	Tue, Jan 28, 2014	165.03	166.55	164.59	166.25
3707	NYSE	GS	Mon, Jan 27, 2014	167.08	167.60	163.43	164.69
3706	NYSE	GS	Fri, Jan 24, 2014	168.53	169.96	167.22	167.64
3705	NYSE	GS	Thu, Jan 23, 2014	172.42	172.42	169.02	170.75
3704	NYSE	GS	Wed, Jan 22, 2014	173.45	174.64	172.78	173.68
3703	NYSE	GS	Tue, Jan 21, 2014	175.10	175.59	171.34	173.20
3702	NYSE	GS	Fri, Jan 17, 2014	175.01	177.28	174.50	176.28
3701	NYSE	GS	Thu, Jan 16, 2014	178.75	178.79	174.50	175.17
3700	NYSE	GS	Wed, Jan 15, 2014	177.00	179.74	177.00	178.75
3699	NYSE	GS	Tue, Jan 14, 2014	176.26	177.50	175.71	176.60
3698	NYSE	GS	Mon, Jan 13, 2014	178.30	178.30	175.69	175.88
3697	NYSE	GS	Fri, Jan 10, 2014	177.40	178.71	177.00	178.39
3696	NYSE	GS	Thu, Jan 9, 2014	179.08	179.08	176.61	177.40
3695	NYSE	GS	Wed, Jan 8, 2014	178.50	178.90	177.26	178.44
3694	NYSE	GS	Tue, Jan 7, 2014	180.73	180.98	177.52	178.29
3693	NYSE	GS	Mon, Jan 6, 2014	179.15	181.13	178.88	179.37
3692	NYSE	GS	Fri, Jan 3, 2014	176.35	178.85	176.22	178.15
3691	NYSE	GS	Thu, Jan 2, 2014	176.95	178.38	176.36	176.89
3690	NYSE	GS	Tue, Dec 31, 2013	176.22	177.44	176.22	177.26
3689	NYSE	GS	Mon, Dec 30, 2013	176.50	177.12	175.26	175.73
3688	NYSE	GS	Fri, Dec 27, 2013	176.39	176.45	175.57	176.35
3687	NYSE	GS	Thu, Dec 26, 2013	176.60	176.76	175.18	176.45
3686	NYSE	GS	Tue, Dec 24, 2013	176.67	176.68	175.44	176.16
3685	NYSE	GS	Mon, Dec 23, 2013	175.88	176.69	175.50	176.47
3684	NYSE	GS	Fri, Dec 20, 2013	174.66	175.79	173.75	175.16
3683	NYSE	GS	Thu, Dec 19, 2013	174.61	175.80	174.00	174.77
3682	NYSE	GS	Wed, Dec 18, 2013	171.00	174.92	169.99	174.84
3681	NYSE	GS	Tue, Dec 17, 2013	171.27	171.27	169.71	170.49
3680	NYSE	GS	Mon, Dec 16, 2013	169.31	171.49	169.09	170.95
3679	NYSE	GS	Fri, Dec 13, 2013	168.59	169.29	167.60	168.39
3678	NYSE	GS	Thu, Dec 12, 2013	166.59	168.96	166.52	168.33
3677	NYSE	GS	Wed, Dec 11, 2013	169.51	169.83	167.13	167.60
3676	NYSE	GS	Tue, Dec 10, 2013	167.87	172.20	167.52	169.73
3675	NYSE	GS	Mon, Dec 9, 2013	168.00	169.13	166.84	167.67
3674	NYSE	GS	Fri, Dec 6, 2013	167.58	167.96	164.77	167.21
3673	NYSE	GS	Thu, Dec 5, 2013	167.41	167.96	165.35	165.56
3672	NYSE	GS	Wed, Dec 4, 2013	167.31	169.93	167.31	168.70
3671	NYSE	GS	Tue, Dec 3, 2013	169.09	170.76	167.91	168.05
3670	NYSE	GS	Mon, Dec 2, 2013	169.88	171.58	168.68	169.72
3669	NYSE	GS	Fri, Nov 29, 2013	167.89	170.38	167.69	168.94
3668	NYSE	GS	Wed, Nov 27, 2013	168.05	168.81	166.87	168.22
3667	NYSE	GS	Tue, Nov 26, 2013	169.36	170.69	168.00	168.04
3666	NYSE	GS	Mon, Nov 25, 2013	168.50	170.50	168.50	169.48
3665	NYSE	GS	Fri, Nov 22, 2013	166.77	168.24	165.53	168.10
3664	NYSE	GS	Thu, Nov 21, 2013	165.25	167.32	165.01	167.07
3663	NYSE	GS	Wed, Nov 20, 2013	166.76	167.25	164.86	165.00
3662	NYSE	GS	Tue, Nov 19, 2013	165.87	168.00	165.63	166.60
3661	NYSE	GS	Mon, Nov 18, 2013	164.74	167.65	164.20	165.68
3660	NYSE	GS	Fri, Nov 15, 2013	163.18	165.42	163.18	164.40
3659	NYSE	GS	Thu, Nov 14, 2013	163.55	163.95	162.41	163.20
3658	NYSE	GS	Wed, Nov 13, 2013	161.78	163.71	161.20	162.94
3657	NYSE	GS	Tue, Nov 12, 2013	163.10	164.38	162.13	162.89
3656	NYSE	GS	Mon, Nov 11, 2013	162.50	164.75	162.16	163.84
3655	NYSE	GS	Fri, Nov 8, 2013	160.39	163.69	159.88	163.17
3654	NYSE	GS	Thu, Nov 7, 2013	164.04	164.21	159.61	159.64
3653	NYSE	GS	Wed, Nov 6, 2013	162.53	164.30	162.33	163.52
3652	NYSE	GS	Tue, Nov 5, 2013	161.67	162.63	160.78	161.95
3651	NYSE	GS	Mon, Nov 4, 2013	162.42	163.24	161.59	163.16
3650	NYSE	GS	Fri, Nov 1, 2013	161.03	162.60	160.72	162.05
3649	NYSE	GS	Thu, Oct 31, 2013	162.09	163.35	160.86	160.86
3648	NYSE	GS	Wed, Oct 30, 2013	162.56	162.97	161.15	162.05
3647	NYSE	GS	Tue, Oct 29, 2013	162.07	163.11	161.01	162.11
3646	NYSE	GS	Mon, Oct 28, 2013	162.00	162.19	160.25	161.45
3645	NYSE	GS	Fri, Oct 25, 2013	160.00	162.24	159.91	162.09
3644	NYSE	GS	Thu, Oct 24, 2013	159.45	160.35	158.83	159.96
3643	NYSE	GS	Wed, Oct 23, 2013	158.02	158.08	156.56	157.74
3642	NYSE	GS	Tue, Oct 22, 2013	160.64	160.71	158.23	159.25
3641	NYSE	GS	Mon, Oct 21, 2013	158.67	160.65	158.25	159.77
3640	NYSE	GS	Fri, Oct 18, 2013	158.84	159.70	156.68	158.69
3639	NYSE	GS	Thu, Oct 17, 2013	156.48	159.20	155.99	158.32
3638	NYSE	GS	Wed, Oct 16, 2013	158.58	162.50	157.50	162.25
3637	NYSE	GS	Tue, Oct 15, 2013	159.81	160.04	157.51	157.63
3636	NYSE	GS	Mon, Oct 14, 2013	158.22	159.92	157.50	159.46
3635	NYSE	GS	Fri, Oct 11, 2013	158.49	160.49	157.52	160.00
3634	NYSE	GS	Thu, Oct 10, 2013	156.83	158.24	156.00	158.01
3633	NYSE	GS	Wed, Oct 9, 2013	153.56	155.32	152.83	154.44
3632	NYSE	GS	Tue, Oct 8, 2013	154.62	155.85	153.00	153.05
3631	NYSE	GS	Mon, Oct 7, 2013	155.17	156.20	154.22	154.25
3630	NYSE	GS	Fri, Oct 4, 2013	157.08	157.25	156.09	156.55
3629	NYSE	GS	Thu, Oct 3, 2013	158.63	159.16	155.46	156.85
3628	NYSE	GS	Wed, Oct 2, 2013	157.69	159.58	157.52	158.67
3627	NYSE	GS	Tue, Oct 1, 2013	158.86	160.31	157.56	159.00
3626	NYSE	GS	Mon, Sep 30, 2013	157.72	159.14	156.57	158.21
3625	NYSE	GS	Fri, Sep 27, 2013	160.69	160.95	159.43	159.85
3624	NYSE	GS	Thu, Sep 26, 2013	162.90	163.93	161.04	162.29
3623	NYSE	GS	Wed, Sep 25, 2013	163.26	163.69	161.16	162.31
3622	NYSE	GS	Tue, Sep 24, 2013	165.52	166.40	162.97	162.97
3621	NYSE	GS	Mon, Sep 23, 2013	168.18	168.46	164.72	165.25
3620	NYSE	GS	Fri, Sep 20, 2013	168.00	169.75	164.03	169.75
3619	NYSE	GS	Thu, Sep 19, 2013	169.69	170.00	166.88	167.78
3618	NYSE	GS	Wed, Sep 18, 2013	166.50	169.09	165.64	168.06
3617	NYSE	GS	Tue, Sep 17, 2013	167.19	167.58	165.66	167.42
3616	NYSE	GS	Mon, Sep 16, 2013	166.31	168.57	165.19	167.03
3615	NYSE	GS	Fri, Sep 13, 2013	164.38	164.72	162.96	164.00
3614	NYSE	GS	Thu, Sep 12, 2013	164.84	165.31	163.07	163.35
3613	NYSE	GS	Wed, Sep 11, 2013	164.93	165.79	163.78	165.06
3612	NYSE	GS	Tue, Sep 10, 2013	162.98	165.53	162.56	165.14
3611	NYSE	GS	Mon, Sep 9, 2013	157.41	159.70	157.16	159.49
3610	NYSE	GS	Fri, Sep 6, 2013	156.98	157.71	153.42	156.66
3609	NYSE	GS	Thu, Sep 5, 2013	155.99	158.05	155.57	156.17
3608	NYSE	GS	Wed, Sep 4, 2013	154.76	157.25	154.35	155.74
3607	NYSE	GS	Tue, Sep 3, 2013	154.48	156.04	153.52	154.76
3606	NYSE	GS	Fri, Aug 30, 2013	153.77	153.98	151.33	152.13
3605	NYSE	GS	Thu, Aug 29, 2013	152.37	154.68	152.09	153.63
3604	NYSE	GS	Wed, Aug 28, 2013	153.00	154.15	151.45	152.97
3603	NYSE	GS	Tue, Aug 27, 2013	155.72	156.53	152.93	153.23
3602	NYSE	GS	Mon, Aug 26, 2013	158.41	160.70	157.75	157.90
3601	NYSE	GS	Fri, Aug 23, 2013	159.59	159.79	158.00	158.65
3600	NYSE	GS	Thu, Aug 22, 2013	157.81	159.66	157.20	159.41
3599	NYSE	GS	Wed, Aug 21, 2013	158.78	159.23	156.51	157.11
3598	NYSE	GS	Tue, Aug 20, 2013	158.72	160.03	157.78	159.56
3597	NYSE	GS	Mon, Aug 19, 2013	160.17	160.79	158.53	158.63
3596	NYSE	GS	Fri, Aug 16, 2013	160.28	162.29	160.03	160.66
3595	NYSE	GS	Thu, Aug 15, 2013	161.91	161.97	160.07	160.75
3594	NYSE	GS	Wed, Aug 14, 2013	163.85	164.80	162.93	163.34
3593	NYSE	GS	Tue, Aug 13, 2013	161.99	164.55	160.95	163.71
3592	NYSE	GS	Mon, Aug 12, 2013	161.73	162.38	160.55	161.69
3591	NYSE	GS	Fri, Aug 9, 2013	162.40	164.10	162.02	162.13
3590	NYSE	GS	Thu, Aug 8, 2013	164.75	166.43	162.83	162.84
3589	NYSE	GS	Wed, Aug 7, 2013	164.00	164.23	162.05	163.45
3588	NYSE	GS	Tue, Aug 6, 2013	168.07	168.28	164.47	164.78
3587	NYSE	GS	Mon, Aug 5, 2013	167.28	169.69	166.44	168.32
3586	NYSE	GS	Fri, Aug 2, 2013	166.83	167.90	166.46	167.62
3585	NYSE	GS	Thu, Aug 1, 2013	165.74	167.90	164.88	167.49
3584	NYSE	GS	Wed, Jul 31, 2013	162.53	165.97	162.43	164.03
3583	NYSE	GS	Tue, Jul 30, 2013	163.49	164.01	162.33	162.43
3582	NYSE	GS	Mon, Jul 29, 2013	164.63	164.83	162.02	163.17
3581	NYSE	GS	Fri, Jul 26, 2013	165.05	165.65	164.27	165.26
3580	NYSE	GS	Thu, Jul 25, 2013	164.28	166.00	163.69	165.91
3579	NYSE	GS	Wed, Jul 24, 2013	166.75	166.89	164.44	165.04
3578	NYSE	GS	Tue, Jul 23, 2013	166.50	167.41	165.48	166.26
3577	NYSE	GS	Mon, Jul 22, 2013	163.95	166.33	163.88	166.25
3576	NYSE	GS	Fri, Jul 19, 2013	163.75	164.85	162.58	164.36
3575	NYSE	GS	Thu, Jul 18, 2013	161.58	164.58	161.50	164.06
3574	NYSE	GS	Wed, Jul 17, 2013	159.84	161.99	159.50	161.50
3573	NYSE	GS	Tue, Jul 16, 2013	163.92	164.30	159.43	160.24
3572	NYSE	GS	Mon, Jul 15, 2013	162.80	163.39	161.16	163.00
3571	NYSE	GS	Fri, Jul 12, 2013	158.62	160.28	158.56	160.11
3570	NYSE	GS	Thu, Jul 11, 2013	158.50	159.74	156.11	157.71
3569	NYSE	GS	Wed, Jul 10, 2013	156.57	157.62	154.67	155.83
3568	NYSE	GS	Tue, Jul 9, 2013	154.99	157.44	153.17	156.94
3567	NYSE	GS	Mon, Jul 8, 2013	154.58	154.80	152.88	153.81
3566	NYSE	GS	Fri, Jul 5, 2013	152.30	153.29	151.50	153.24
3565	NYSE	GS	Wed, Jul 3, 2013	149.62	151.42	149.28	150.43
3564	NYSE	GS	Tue, Jul 2, 2013	151.16	153.19	149.90	150.92
3563	NYSE	GS	Mon, Jul 1, 2013	152.78	154.10	151.70	151.75
3562	NYSE	GS	Fri, Jun 28, 2013	152.69	152.77	151.00	151.25
3561	NYSE	GS	Thu, Jun 27, 2013	153.03	154.99	152.61	153.51
3560	NYSE	GS	Wed, Jun 26, 2013	154.48	154.56	150.75	151.66
3559	NYSE	GS	Tue, Jun 25, 2013	152.45	154.31	151.55	153.06
3558	NYSE	GS	Mon, Jun 24, 2013	151.99	152.60	148.71	150.78
3557	NYSE	GS	Fri, Jun 21, 2013	157.00	157.26	152.30	154.25
3556	NYSE	GS	Thu, Jun 20, 2013	159.15	159.99	154.84	155.41
3555	NYSE	GS	Wed, Jun 19, 2013	164.16	164.93	161.51	161.56
3554	NYSE	GS	Tue, Jun 18, 2013	164.15	164.87	163.05	164.15
3553	NYSE	GS	Mon, Jun 17, 2013	164.08	165.67	162.91	164.11
3552	NYSE	GS	Fri, Jun 14, 2013	165.74	166.11	162.91	162.92
3551	NYSE	GS	Thu, Jun 13, 2013	161.20	166.39	161.07	165.82
3550	NYSE	GS	Wed, Jun 12, 2013	164.98	164.98	161.07	161.86
3549	NYSE	GS	Tue, Jun 11, 2013	165.35	166.40	163.19	163.31
3548	NYSE	GS	Mon, Jun 10, 2013	166.70	168.20	165.29	167.49
3547	NYSE	GS	Fri, Jun 7, 2013	160.97	166.17	160.59	166.01
3546	NYSE	GS	Thu, Jun 6, 2013	158.30	159.79	156.34	159.68
3545	NYSE	GS	Wed, Jun 5, 2013	161.43	162.89	157.55	158.30
3544	NYSE	GS	Tue, Jun 4, 2013	163.46	165.74	160.50	161.68
3543	NYSE	GS	Mon, Jun 3, 2013	161.56	163.74	159.79	163.56
3542	NYSE	GS	Fri, May 31, 2013	163.95	165.83	162.07	162.08
3541	NYSE	GS	Thu, May 30, 2013	162.66	165.45	161.00	164.35
3540	NYSE	GS	Wed, May 29, 2013	159.74	164.13	159.41	162.87
3539	NYSE	GS	Tue, May 28, 2013	160.92	162.68	159.91	160.70
3538	NYSE	GS	Fri, May 24, 2013	155.57	158.92	155.29	158.72
3537	NYSE	GS	Thu, May 23, 2013	156.36	158.89	154.62	157.41
3536	NYSE	GS	Wed, May 22, 2013	160.61	164.47	158.53	159.34
3535	NYSE	GS	Tue, May 21, 2013	158.67	161.74	158.53	160.73
3534	NYSE	GS	Mon, May 20, 2013	157.58	160.49	157.52	158.90
3533	NYSE	GS	Fri, May 17, 2013	155.41	158.70	155.00	158.18
3532	NYSE	GS	Thu, May 16, 2013	154.73	157.49	153.96	154.47
3531	NYSE	GS	Wed, May 15, 2013	154.04	156.28	153.79	155.61
3530	NYSE	GS	Tue, May 14, 2013	149.50	154.94	149.50	154.52
3529	NYSE	GS	Mon, May 13, 2013	147.67	150.33	147.06	149.63
3528	NYSE	GS	Fri, May 10, 2013	148.57	149.18	147.50	149.10
3527	NYSE	GS	Thu, May 9, 2013	150.10	150.86	148.25	148.54
3526	NYSE	GS	Wed, May 8, 2013	149.13	150.99	148.40	150.26
3525	NYSE	GS	Tue, May 7, 2013	149.41	149.94	147.55	149.32
3524	NYSE	GS	Mon, May 6, 2013	145.92	149.54	145.64	148.45
3523	NYSE	GS	Fri, May 3, 2013	145.31	146.84	145.06	145.37
3522	NYSE	GS	Thu, May 2, 2013	142.68	143.67	140.39	143.67
3521	NYSE	GS	Wed, May 1, 2013	145.83	145.83	142.40	142.61
3520	NYSE	GS	Tue, Apr 30, 2013	145.19	146.54	144.56	146.07
3519	NYSE	GS	Mon, Apr 29, 2013	144.54	145.90	143.91	145.11
3518	NYSE	GS	Fri, Apr 26, 2013	144.50	145.41	143.07	144.11
3517	NYSE	GS	Thu, Apr 25, 2013	144.11	146.05	143.75	144.76
3516	NYSE	GS	Wed, Apr 24, 2013	143.27	144.45	142.95	143.93
3515	NYSE	GS	Tue, Apr 23, 2013	140.44	143.39	139.92	142.94
3514	NYSE	GS	Mon, Apr 22, 2013	139.01	139.85	137.29	139.52
3513	NYSE	GS	Fri, Apr 19, 2013	139.31	139.84	137.85	138.72
3512	NYSE	GS	Thu, Apr 18, 2013	140.09	140.90	137.42	138.60
3511	NYSE	GS	Wed, Apr 17, 2013	142.99	143.60	138.05	140.60
3510	NYSE	GS	Tue, Apr 16, 2013	148.13	148.43	142.14	144.10
3509	NYSE	GS	Mon, Apr 15, 2013	148.75	151.45	145.53	146.46
3508	NYSE	GS	Fri, Apr 12, 2013	148.40	149.60	147.01	149.12
3507	NYSE	GS	Thu, Apr 11, 2013	149.46	150.59	148.22	149.07
3506	NYSE	GS	Wed, Apr 10, 2013	147.30	149.74	147.24	149.46
3505	NYSE	GS	Tue, Apr 9, 2013	144.32	147.57	144.07	146.52
3504	NYSE	GS	Mon, Apr 8, 2013	143.83	144.12	141.84	143.82
3503	NYSE	GS	Fri, Apr 5, 2013	140.61	143.80	140.34	143.69
3502	NYSE	GS	Thu, Apr 4, 2013	143.52	144.95	142.24	142.99
3501	NYSE	GS	Wed, Apr 3, 2013	146.76	146.87	142.18	143.41
3500	NYSE	GS	Tue, Apr 2, 2013	145.27	147.49	144.77	146.68
3499	NYSE	GS	Mon, Apr 1, 2013	146.67	148.06	144.60	146.04
3498	NYSE	GS	Thu, Mar 28, 2013	148.12	149.06	147.13	147.15
3497	NYSE	GS	Wed, Mar 27, 2013	145.88	148.63	145.86	147.84
3496	NYSE	GS	Tue, Mar 26, 2013	148.29	148.34	144.87	146.54
3495	NYSE	GS	Mon, Mar 25, 2013	147.99	148.66	144.68	146.11
3494	NYSE	GS	Fri, Mar 22, 2013	146.51	147.70	145.61	146.60
3493	NYSE	GS	Thu, Mar 21, 2013	149.29	150.22	145.37	145.38
3492	NYSE	GS	Wed, Mar 20, 2013	150.02	151.48	149.25	150.13
3491	NYSE	GS	Tue, Mar 19, 2013	152.61	153.09	147.82	148.84
3490	NYSE	GS	Mon, Mar 18, 2013	152.53	153.11	150.89	151.95
3489	NYSE	GS	Fri, Mar 15, 2013	151.35	155.63	151.30	154.84
3488	NYSE	GS	Thu, Mar 14, 2013	152.27	154.34	152.16	154.02
3487	NYSE	GS	Wed, Mar 13, 2013	152.03	152.87	150.58	151.91
3486	NYSE	GS	Tue, Mar 12, 2013	153.30	153.80	150.46	151.85
3485	NYSE	GS	Mon, Mar 11, 2013	152.45	154.32	152.36	153.30
3484	NYSE	GS	Fri, Mar 8, 2013	155.89	156.23	152.01	152.98
3483	NYSE	GS	Thu, Mar 7, 2013	154.70	157.19	154.50	156.62
3482	NYSE	GS	Wed, Mar 6, 2013	154.06	155.05	152.80	154.13
3481	NYSE	GS	Tue, Mar 5, 2013	153.45	154.96	152.80	152.96
3480	NYSE	GS	Mon, Mar 4, 2013	150.01	152.47	149.71	152.18
3479	NYSE	GS	Fri, Mar 1, 2013	148.12	151.70	147.22	150.53
3478	NYSE	GS	Thu, Feb 28, 2013	151.35	152.40	149.76	149.76
3477	NYSE	GS	Wed, Feb 27, 2013	147.87	152.05	147.76	151.65
3476	NYSE	GS	Tue, Feb 26, 2013	148.11	149.46	146.71	148.00
3475	NYSE	GS	Mon, Feb 25, 2013	155.19	155.69	147.60	147.65
3474	NYSE	GS	Fri, Feb 22, 2013	152.37	154.13	152.05	154.09
3473	NYSE	GS	Thu, Feb 21, 2013	153.72	153.95	149.80	150.88
3472	NYSE	GS	Wed, Feb 20, 2013	158.22	158.50	154.56	155.18
3471	NYSE	GS	Tue, Feb 19, 2013	155.69	159.00	155.25	158.65
3470	NYSE	GS	Fri, Feb 15, 2013	156.40	156.54	154.08	154.99
3469	NYSE	GS	Thu, Feb 14, 2013	153.84	156.72	153.62	155.93
3468	NYSE	GS	Wed, Feb 13, 2013	154.11	154.85	153.28	154.52
3467	NYSE	GS	Tue, Feb 12, 2013	152.48	154.32	151.79	154.11
3466	NYSE	GS	Mon, Feb 11, 2013	151.42	152.87	150.96	152.24
3465	NYSE	GS	Fri, Feb 8, 2013	150.78	151.97	150.35	151.60
3464	NYSE	GS	Thu, Feb 7, 2013	150.76	152.50	149.00	150.26
3463	NYSE	GS	Wed, Feb 6, 2013	149.75	151.14	149.17	151.12
3462	NYSE	GS	Tue, Feb 5, 2013	148.35	150.75	148.18	150.45
3461	NYSE	GS	Mon, Feb 4, 2013	148.25	148.95	146.62	147.52
3460	NYSE	GS	Fri, Feb 1, 2013	148.51	150.40	147.76	149.90
3459	NYSE	GS	Thu, Jan 31, 2013	146.26	148.00	146.26	147.86
3458	NYSE	GS	Wed, Jan 30, 2013	146.81	147.42	145.91	147.15
3457	NYSE	GS	Tue, Jan 29, 2013	144.10	147.50	143.84	147.10
3456	NYSE	GS	Mon, Jan 28, 2013	144.43	145.25	143.69	144.15
3455	NYSE	GS	Fri, Jan 25, 2013	144.18	145.27	143.30	144.46
3454	NYSE	GS	Thu, Jan 24, 2013	145.00	146.75	144.06	144.96
3453	NYSE	GS	Wed, Jan 23, 2013	145.78	145.94	144.81	145.56
3452	NYSE	GS	Tue, Jan 22, 2013	144.01	146.28	143.34	145.95
3451	NYSE	GS	Fri, Jan 18, 2013	141.35	144.81	141.24	144.45
3450	NYSE	GS	Thu, Jan 17, 2013	140.89	141.95	139.62	141.01
3449	NYSE	GS	Wed, Jan 16, 2013	138.94	141.58	137.90	141.09
3448	NYSE	GS	Tue, Jan 15, 2013	135.55	137.26	135.12	135.59
3447	NYSE	GS	Mon, Jan 14, 2013	137.19	137.32	135.66	136.13
3446	NYSE	GS	Fri, Jan 11, 2013	137.02	137.17	136.13	137.13
3445	NYSE	GS	Thu, Jan 10, 2013	135.07	138.15	134.13	137.37
3444	NYSE	GS	Wed, Jan 9, 2013	133.40	134.43	133.27	134.32
3443	NYSE	GS	Tue, Jan 8, 2013	133.71	133.95	132.70	133.05
3442	NYSE	GS	Mon, Jan 7, 2013	134.12	134.51	132.88	134.26
3441	NYSE	GS	Fri, Jan 4, 2013	130.93	134.64	130.32	134.51
3440	NYSE	GS	Thu, Jan 3, 2013	131.70	131.78	130.07	130.94
3439	NYSE	GS	Wed, Jan 2, 2013	131.30	131.66	129.62	131.66
3438	NYSE	GS	Mon, Dec 31, 2012	125.42	127.68	124.79	127.56
3437	NYSE	GS	Fri, Dec 28, 2012	125.73	126.62	125.34	125.52
3436	NYSE	GS	Thu, Dec 27, 2012	127.55	128.30	124.57	126.67
3435	NYSE	GS	Wed, Dec 26, 2012	128.16	129.30	127.11	127.16
3434	NYSE	GS	Mon, Dec 24, 2012	127.87	128.50	127.40	127.54
3433	NYSE	GS	Fri, Dec 21, 2012	126.63	128.95	125.63	128.44
3432	NYSE	GS	Thu, Dec 20, 2012	127.35	129.72	126.62	129.72
3431	NYSE	GS	Wed, Dec 19, 2012	128.67	129.30	126.81	127.25
3430	NYSE	GS	Tue, Dec 18, 2012	124.82	128.00	124.49	127.77
3429	NYSE	GS	Mon, Dec 17, 2012	120.19	123.49	120.03	123.49
3428	NYSE	GS	Fri, Dec 14, 2012	118.45	120.07	118.30	119.36
3427	NYSE	GS	Thu, Dec 13, 2012	117.81	119.16	117.59	118.50
3426	NYSE	GS	Wed, Dec 12, 2012	119.29	119.98	118.08	118.09
3425	NYSE	GS	Tue, Dec 11, 2012	117.56	119.80	117.04	118.86
3424	NYSE	GS	Mon, Dec 10, 2012	116.61	117.17	115.62	117.01
3423	NYSE	GS	Fri, Dec 7, 2012	117.77	118.00	116.14	116.57
3422	NYSE	GS	Thu, Dec 6, 2012	117.22	117.48	116.20	117.20
3421	NYSE	GS	Wed, Dec 5, 2012	117.02	117.90	116.00	117.13
3420	NYSE	GS	Tue, Dec 4, 2012	118.12	118.39	116.20	116.58
3419	NYSE	GS	Mon, Dec 3, 2012	118.42	119.64	118.07	118.40
3418	NYSE	GS	Fri, Nov 30, 2012	117.96	119.44	117.69	117.79
3417	NYSE	GS	Thu, Nov 29, 2012	120.00	120.45	118.52	118.73
3416	NYSE	GS	Wed, Nov 28, 2012	117.25	119.33	116.57	119.33
3415	NYSE	GS	Tue, Nov 27, 2012	120.50	121.34	118.38	118.41
3414	NYSE	GS	Mon, Nov 26, 2012	119.16	120.95	118.50	120.94
3413	NYSE	GS	Fri, Nov 23, 2012	118.67	120.31	118.27	120.31
3412	NYSE	GS	Wed, Nov 21, 2012	118.18	118.23	116.83	117.70
3411	NYSE	GS	Tue, Nov 20, 2012	117.93	118.75	117.37	118.09
3410	NYSE	GS	Mon, Nov 19, 2012	117.20	119.19	117.19	118.30
3409	NYSE	GS	Fri, Nov 16, 2012	115.53	116.57	114.23	115.84
3408	NYSE	GS	Thu, Nov 15, 2012	114.51	116.36	113.91	115.44
3407	NYSE	GS	Wed, Nov 14, 2012	116.65	117.45	113.88	114.24
3406	NYSE	GS	Tue, Nov 13, 2012	115.89	118.35	115.08	116.47
3405	NYSE	GS	Mon, Nov 12, 2012	116.79	117.84	116.30	117.24
3404	NYSE	GS	Fri, Nov 9, 2012	114.71	117.85	113.84	116.15
3403	NYSE	GS	Thu, Nov 8, 2012	119.21	119.84	115.26	115.27
3402	NYSE	GS	Wed, Nov 7, 2012	122.80	123.12	117.97	117.98
3401	NYSE	GS	Tue, Nov 6, 2012	124.33	126.73	124.30	126.25
3400	NYSE	GS	Mon, Nov 5, 2012	123.19	124.47	122.11	124.08
3399	NYSE	GS	Fri, Nov 2, 2012	125.35	125.89	123.06	123.25
3398	NYSE	GS	Thu, Nov 1, 2012	122.82	124.88	122.36	124.85
3397	NYSE	GS	Wed, Oct 31, 2012	119.73	122.60	119.66	122.39
3396	NYSE	GS	Fri, Oct 26, 2012	119.24	120.38	118.38	119.44
3395	NYSE	GS	Thu, Oct 25, 2012	120.83	122.19	118.65	119.72
3394	NYSE	GS	Wed, Oct 24, 2012	119.83	121.35	119.77	119.77
3393	NYSE	GS	Tue, Oct 23, 2012	120.47	121.66	118.12	119.00
3392	NYSE	GS	Mon, Oct 22, 2012	122.02	124.36	121.92	122.77
3391	NYSE	GS	Fri, Oct 19, 2012	124.46	125.17	123.02	123.62
3390	NYSE	GS	Thu, Oct 18, 2012	123.80	126.48	123.19	125.15
3389	NYSE	GS	Wed, Oct 17, 2012	123.32	125.05	123.05	124.92
3388	NYSE	GS	Tue, Oct 16, 2012	124.23	125.97	122.35	123.22
3387	NYSE	GS	Mon, Oct 15, 2012	121.70	124.61	120.75	124.50
3386	NYSE	GS	Fri, Oct 12, 2012	121.62	122.28	119.89	120.20
3385	NYSE	GS	Thu, Oct 11, 2012	120.95	122.94	120.75	121.99
3384	NYSE	GS	Wed, Oct 10, 2012	119.50	120.25	119.06	120.08
3383	NYSE	GS	Tue, Oct 9, 2012	119.39	120.74	119.02	119.63
3382	NYSE	GS	Mon, Oct 8, 2012	118.28	119.72	118.15	119.46
3381	NYSE	GS	Fri, Oct 5, 2012	120.83	121.40	118.58	119.31
3380	NYSE	GS	Thu, Oct 4, 2012	118.66	120.36	117.93	119.90
3379	NYSE	GS	Wed, Oct 3, 2012	117.62	118.17	116.22	117.91
3378	NYSE	GS	Tue, Oct 2, 2012	117.55	118.24	117.09	117.25
3377	NYSE	GS	Mon, Oct 1, 2012	116.67	119.02	116.40	116.86
3376	NYSE	GS	Fri, Sep 28, 2012	115.01	115.01	113.23	113.68
3375	NYSE	GS	Thu, Sep 27, 2012	113.74	115.86	113.72	115.23
3374	NYSE	GS	Wed, Sep 26, 2012	113.22	113.64	111.90	113.08
3373	NYSE	GS	Tue, Sep 25, 2012	117.13	117.65	113.50	113.50
3372	NYSE	GS	Mon, Sep 24, 2012	116.34	117.43	114.90	116.60
3371	NYSE	GS	Fri, Sep 21, 2012	118.36	118.38	116.56	116.72
3370	NYSE	GS	Thu, Sep 20, 2012	117.64	117.82	116.24	117.63
3369	NYSE	GS	Wed, Sep 19, 2012	120.37	120.37	119.02	119.02
3368	NYSE	GS	Tue, Sep 18, 2012	119.43	120.36	118.75	119.88
3367	NYSE	GS	Mon, Sep 17, 2012	120.32	121.11	119.51	119.90
3366	NYSE	GS	Fri, Sep 14, 2012	121.26	122.60	120.48	121.36
3365	NYSE	GS	Thu, Sep 13, 2012	117.99	121.05	117.68	120.67
3364	NYSE	GS	Wed, Sep 12, 2012	117.40	118.46	116.69	118.24
3363	NYSE	GS	Tue, Sep 11, 2012	115.23	117.76	115.02	116.69
3362	NYSE	GS	Mon, Sep 10, 2012	116.06	116.25	114.54	114.68
3361	NYSE	GS	Fri, Sep 7, 2012	113.80	116.75	113.55	116.33
3360	NYSE	GS	Thu, Sep 6, 2012	110.61	113.78	110.01	113.54
3359	NYSE	GS	Wed, Sep 5, 2012	106.90	110.00	106.79	109.94
3358	NYSE	GS	Tue, Sep 4, 2012	105.55	107.25	105.54	106.41
3357	NYSE	GS	Fri, Aug 31, 2012	105.41	106.58	105.31	105.72
3356	NYSE	GS	Thu, Aug 30, 2012	104.74	105.20	103.95	104.72
3355	NYSE	GS	Wed, Aug 29, 2012	105.36	106.29	105.04	105.53
3354	NYSE	GS	Tue, Aug 28, 2012	104.46	105.89	104.20	105.03
3353	NYSE	GS	Mon, Aug 27, 2012	105.12	105.85	104.58	105.12
3352	NYSE	GS	Fri, Aug 24, 2012	103.56	105.22	102.23	104.96
3351	NYSE	GS	Thu, Aug 23, 2012	104.59	104.99	103.65	104.08
3350	NYSE	GS	Wed, Aug 22, 2012	104.77	106.35	103.67	104.67
3349	NYSE	GS	Tue, Aug 21, 2012	105.69	107.34	104.75	105.32
3348	NYSE	GS	Mon, Aug 20, 2012	103.32	105.50	103.14	105.28
3347	NYSE	GS	Fri, Aug 17, 2012	103.81	103.95	102.80	103.60
3346	NYSE	GS	Thu, Aug 16, 2012	103.26	103.93	102.60	103.49
3345	NYSE	GS	Wed, Aug 15, 2012	103.35	104.50	103.05	103.13
3344	NYSE	GS	Tue, Aug 14, 2012	104.15	105.63	102.91	103.26
3343	NYSE	GS	Mon, Aug 13, 2012	102.55	103.97	102.55	103.61
3342	NYSE	GS	Fri, Aug 10, 2012	103.37	103.38	102.12	103.02
3341	NYSE	GS	Thu, Aug 9, 2012	102.41	104.00	102.30	103.60
3340	NYSE	GS	Wed, Aug 8, 2012	102.50	103.31	102.17	102.50
3339	NYSE	GS	Tue, Aug 7, 2012	102.38	104.38	102.33	103.24
3338	NYSE	GS	Mon, Aug 6, 2012	101.25	102.85	100.75	102.02
3337	NYSE	GS	Fri, Aug 3, 2012	99.35	101.36	99.00	100.98
3336	NYSE	GS	Thu, Aug 2, 2012	98.50	99.03	96.72	97.81
3335	NYSE	GS	Wed, Aug 1, 2012	101.27	101.76	99.82	100.09
3334	NYSE	GS	Tue, Jul 31, 2012	100.26	101.78	100.00	100.90
3333	NYSE	GS	Mon, Jul 30, 2012	101.15	102.18	100.35	100.88
3332	NYSE	GS	Fri, Jul 27, 2012	98.41	102.05	98.12	101.64
3331	NYSE	GS	Thu, Jul 26, 2012	97.44	98.20	96.75	98.06
3330	NYSE	GS	Wed, Jul 25, 2012	95.06	96.69	94.85	95.96
3329	NYSE	GS	Tue, Jul 24, 2012	93.38	94.60	93.21	94.47
3328	NYSE	GS	Mon, Jul 23, 2012	91.94	93.42	91.15	93.16
3327	NYSE	GS	Fri, Jul 20, 2012	94.47	95.30	94.10	94.16
3326	NYSE	GS	Thu, Jul 19, 2012	96.60	96.64	94.55	95.00
3325	NYSE	GS	Wed, Jul 18, 2012	97.35	97.81	96.18	96.51
3324	NYSE	GS	Tue, Jul 17, 2012	100.24	100.49	97.18	97.98
3323	NYSE	GS	Mon, Jul 16, 2012	97.73	98.15	95.96	97.68
3322	NYSE	GS	Fri, Jul 13, 2012	94.92	97.86	94.80	97.43
3321	NYSE	GS	Thu, Jul 12, 2012	94.34	94.74	93.23	94.02
3320	NYSE	GS	Wed, Jul 11, 2012	93.88	95.47	93.75	95.13
3319	NYSE	GS	Tue, Jul 10, 2012	94.86	95.30	93.15	94.25
3318	NYSE	GS	Mon, Jul 9, 2012	94.84	95.35	93.67	94.47
3317	NYSE	GS	Fri, Jul 6, 2012	94.64	96.00	94.50	95.47
3316	NYSE	GS	Thu, Jul 5, 2012	98.21	98.21	95.89	95.92
3315	NYSE	GS	Tue, Jul 3, 2012	97.13	98.77	96.63	98.60
3314	NYSE	GS	Mon, Jul 2, 2012	96.56	97.30	95.59	97.13
3313	NYSE	GS	Fri, Jun 29, 2012	96.01	96.18	94.52	95.86
3312	NYSE	GS	Thu, Jun 28, 2012	92.09	93.52	91.33	93.49
3311	NYSE	GS	Wed, Jun 27, 2012	91.19	93.79	91.02	93.27
3310	NYSE	GS	Tue, Jun 26, 2012	91.49	91.83	90.43	91.03
3309	NYSE	GS	Mon, Jun 25, 2012	92.36	92.40	90.66	91.22
3308	NYSE	GS	Fri, Jun 22, 2012	95.32	95.32	93.16	93.63
3307	NYSE	GS	Thu, Jun 21, 2012	96.80	96.87	93.87	93.90
3306	NYSE	GS	Wed, Jun 20, 2012	97.01	97.60	95.37	96.55
3305	NYSE	GS	Tue, Jun 19, 2012	94.30	97.47	94.15	96.37
3304	NYSE	GS	Mon, Jun 18, 2012	95.24	95.27	93.32	93.63
3303	NYSE	GS	Fri, Jun 15, 2012	93.68	95.77	92.75	95.66
3302	NYSE	GS	Thu, Jun 14, 2012	92.94	94.29	92.51	93.82
3301	NYSE	GS	Wed, Jun 13, 2012	93.32	94.42	92.27	92.72
3300	NYSE	GS	Tue, Jun 12, 2012	92.91	94.04	92.52	94.04
3299	NYSE	GS	Mon, Jun 11, 2012	96.01	96.76	92.66	92.80
3298	NYSE	GS	Fri, Jun 8, 2012	93.63	94.84	92.89	94.54
3297	NYSE	GS	Thu, Jun 7, 2012	96.64	97.50	93.29	94.00
3296	NYSE	GS	Wed, Jun 6, 2012	93.04	95.07	92.91	94.96
3295	NYSE	GS	Tue, Jun 5, 2012	90.96	93.00	90.71	92.21
3294	NYSE	GS	Mon, Jun 4, 2012	92.76	93.02	90.55	91.00
3293	NYSE	GS	Fri, Jun 1, 2012	94.07	94.20	92.19	92.64
3292	NYSE	GS	Thu, May 31, 2012	94.90	96.65	93.70	95.70
3291	NYSE	GS	Wed, May 30, 2012	96.68	96.90	94.41	94.61
3290	NYSE	GS	Tue, May 29, 2012	97.01	97.88	95.38	97.86
3289	NYSE	GS	Fri, May 25, 2012	96.54	97.78	96.51	96.70
3288	NYSE	GS	Thu, May 24, 2012	98.32	98.50	95.84	96.86
3287	NYSE	GS	Wed, May 23, 2012	96.75	98.51	95.51	98.04
3286	NYSE	GS	Tue, May 22, 2012	96.88	99.95	96.59	97.53
3285	NYSE	GS	Mon, May 21, 2012	94.80	97.55	94.00	96.51
3284	NYSE	GS	Fri, May 18, 2012	97.53	97.90	95.00	95.49
3283	NYSE	GS	Thu, May 17, 2012	98.57	99.94	97.08	97.08
3282	NYSE	GS	Wed, May 16, 2012	100.55	102.14	98.20	98.20
3281	NYSE	GS	Tue, May 15, 2012	100.14	101.77	99.78	99.87
3280	NYSE	GS	Mon, May 14, 2012	100.86	101.07	99.32	99.77
3279	NYSE	GS	Fri, May 11, 2012	103.42	103.79	101.59	102.13
3278	NYSE	GS	Thu, May 10, 2012	108.56	109.36	106.12	106.32
3277	NYSE	GS	Wed, May 9, 2012	107.30	108.64	106.66	107.29
3276	NYSE	GS	Tue, May 8, 2012	108.99	110.19	107.77	109.37
3275	NYSE	GS	Mon, May 7, 2012	108.53	110.86	108.29	110.04
3274	NYSE	GS	Fri, May 4, 2012	110.78	110.90	108.80	108.99
3273	NYSE	GS	Thu, May 3, 2012	113.98	114.28	110.81	111.53
3272	NYSE	GS	Wed, May 2, 2012	114.10	114.47	112.77	113.77
3271	NYSE	GS	Tue, May 1, 2012	114.84	116.48	114.15	115.33
3270	NYSE	GS	Mon, Apr 30, 2012	114.19	115.30	113.61	115.15
3269	NYSE	GS	Fri, Apr 27, 2012	114.23	114.99	113.34	114.41
3268	NYSE	GS	Thu, Apr 26, 2012	113.43	115.55	113.08	114.56
3267	NYSE	GS	Wed, Apr 25, 2012	115.11	115.11	112.72	113.98
3266	NYSE	GS	Tue, Apr 24, 2012	111.56	114.25	111.04	114.11
3265	NYSE	GS	Mon, Apr 23, 2012	110.52	111.94	110.07	111.75
3264	NYSE	GS	Fri, Apr 20, 2012	113.91	114.17	112.32	112.44
3263	NYSE	GS	Thu, Apr 19, 2012	115.10	115.48	112.47	113.60
3262	NYSE	GS	Wed, Apr 18, 2012	114.76	116.79	114.23	115.33
3261	NYSE	GS	Tue, Apr 17, 2012	119.37	119.77	116.24	116.86
3260	NYSE	GS	Mon, Apr 16, 2012	117.12	118.41	114.96	117.73
3259	NYSE	GS	Fri, Apr 13, 2012	119.99	120.09	114.89	115.09
3258	NYSE	GS	Thu, Apr 12, 2012	116.57	120.41	116.00	120.39
3257	NYSE	GS	Wed, Apr 11, 2012	116.37	117.02	115.56	115.93
3256	NYSE	GS	Tue, Apr 10, 2012	117.28	118.22	114.45	114.56
3255	NYSE	GS	Mon, Apr 9, 2012	116.06	117.99	115.67	117.02
3254	NYSE	GS	Thu, Apr 5, 2012	119.45	120.59	117.63	118.00
3253	NYSE	GS	Wed, Apr 4, 2012	120.82	121.63	119.86	119.96
3252	NYSE	GS	Tue, Apr 3, 2012	124.32	124.43	121.70	122.71
3251	NYSE	GS	Mon, Apr 2, 2012	124.14	125.54	123.38	124.90
3250	NYSE	GS	Fri, Mar 30, 2012	124.69	125.47	122.93	124.37
3249	NYSE	GS	Thu, Mar 29, 2012	125.66	126.60	122.89	123.76
3248	NYSE	GS	Wed, Mar 28, 2012	126.10	127.24	124.09	126.36
3247	NYSE	GS	Tue, Mar 27, 2012	128.59	128.72	126.20	126.33
3246	NYSE	GS	Mon, Mar 26, 2012	127.26	128.21	126.44	128.07
3245	NYSE	GS	Fri, Mar 23, 2012	125.86	126.80	124.51	126.18
3244	NYSE	GS	Thu, Mar 22, 2012	124.79	125.57	124.09	124.74
3243	NYSE	GS	Wed, Mar 21, 2012	126.68	127.51	124.51	125.99
3242	NYSE	GS	Tue, Mar 20, 2012	123.49	127.86	123.26	126.02
3241	NYSE	GS	Mon, Mar 19, 2012	122.93	126.00	122.20	124.30
3240	NYSE	GS	Fri, Mar 16, 2012	123.10	123.50	121.06	122.93
3239	NYSE	GS	Thu, Mar 15, 2012	121.73	123.55	120.12	123.06
3238	NYSE	GS	Wed, Mar 14, 2012	124.52	124.87	119.82	120.37
3237	NYSE	GS	Tue, Mar 13, 2012	118.40	124.85	118.40	124.54
3236	NYSE	GS	Mon, Mar 12, 2012	117.70	117.87	116.28	116.99
3235	NYSE	GS	Fri, Mar 9, 2012	117.62	118.49	116.24	117.29
3234	NYSE	GS	Thu, Mar 8, 2012	117.73	118.68	116.08	117.17
3233	NYSE	GS	Wed, Mar 7, 2012	114.66	116.73	114.29	116.40
3232	NYSE	GS	Tue, Mar 6, 2012	116.12	116.24	113.11	113.67
3231	NYSE	GS	Mon, Mar 5, 2012	119.60	119.95	117.51	118.63
3230	NYSE	GS	Fri, Mar 2, 2012	121.41	122.18	119.86	119.96
3229	NYSE	GS	Thu, Mar 1, 2012	115.97	121.24	115.84	121.13
3228	NYSE	GS	Wed, Feb 29, 2012	116.51	118.13	115.14	115.14
3227	NYSE	GS	Tue, Feb 28, 2012	116.00	118.66	115.25	117.11
3226	NYSE	GS	Mon, Feb 27, 2012	114.52	116.65	113.94	116.23
3225	NYSE	GS	Fri, Feb 24, 2012	116.32	116.97	115.11	115.87
3224	NYSE	GS	Thu, Feb 23, 2012	114.62	115.82	113.22	115.80
3223	NYSE	GS	Wed, Feb 22, 2012	116.22	117.14	114.29	114.36
3222	NYSE	GS	Tue, Feb 21, 2012	116.22	117.91	115.93	116.63
3221	NYSE	GS	Fri, Feb 17, 2012	115.46	116.65	114.83	115.91
3220	NYSE	GS	Thu, Feb 16, 2012	112.45	114.98	111.62	114.74
3219	NYSE	GS	Wed, Feb 15, 2012	113.28	115.25	112.91	113.17
3218	NYSE	GS	Tue, Feb 14, 2012	113.66	113.85	111.40	112.87
3217	NYSE	GS	Mon, Feb 13, 2012	115.86	116.07	113.98	114.53
3216	NYSE	GS	Fri, Feb 10, 2012	114.52	115.66	113.26	114.12
3215	NYSE	GS	Thu, Feb 9, 2012	117.19	117.39	115.05	115.88
3214	NYSE	GS	Wed, Feb 8, 2012	116.61	117.04	114.54	116.15
3213	NYSE	GS	Tue, Feb 7, 2012	116.77	116.98	115.31	115.98
3212	NYSE	GS	Mon, Feb 6, 2012	116.39	117.60	116.33	117.39
3211	NYSE	GS	Fri, Feb 3, 2012	115.61	117.57	115.40	117.53
3210	NYSE	GS	Thu, Feb 2, 2012	114.34	115.41	112.71	113.39
3209	NYSE	GS	Wed, Feb 1, 2012	112.61	116.65	111.61	113.45
3208	NYSE	GS	Tue, Jan 31, 2012	110.69	112.50	109.16	111.47
3207	NYSE	GS	Mon, Jan 30, 2012	110.37	110.42	108.77	109.73
3206	NYSE	GS	Fri, Jan 27, 2012	107.77	112.20	107.62	111.77
3205	NYSE	GS	Thu, Jan 26, 2012	108.61	110.30	108.03	108.56
3204	NYSE	GS	Wed, Jan 25, 2012	106.23	108.95	105.93	108.27
3203	NYSE	GS	Tue, Jan 24, 2012	106.79	109.10	106.25	108.87
3202	NYSE	GS	Mon, Jan 23, 2012	108.49	110.90	107.52	108.19
3201	NYSE	GS	Fri, Jan 20, 2012	107.32	109.43	106.60	108.74
3200	NYSE	GS	Thu, Jan 19, 2012	106.25	108.30	104.88	107.68
3199	NYSE	GS	Wed, Jan 18, 2012	99.00	105.83	97.80	104.31
3198	NYSE	GS	Tue, Jan 17, 2012	98.62	101.84	96.95	97.68
3197	NYSE	GS	Fri, Jan 13, 2012	98.00	99.43	97.00	98.96
3196	NYSE	GS	Thu, Jan 12, 2012	100.56	101.45	98.26	101.21
3195	NYSE	GS	Wed, Jan 11, 2012	97.94	100.62	97.50	99.76
3194	NYSE	GS	Tue, Jan 10, 2012	97.36	99.48	97.04	98.33
3193	NYSE	GS	Mon, Jan 9, 2012	93.49	95.11	92.96	94.69
3192	NYSE	GS	Fri, Jan 6, 2012	93.80	93.96	92.42	93.42
3191	NYSE	GS	Thu, Jan 5, 2012	93.95	95.80	92.50	94.58
3190	NYSE	GS	Wed, Jan 4, 2012	94.73	95.13	93.68	94.74
3189	NYSE	GS	Tue, Jan 3, 2012	92.97	96.43	92.83	95.36
3188	NYSE	GS	Fri, Dec 30, 2011	90.53	91.14	90.14	90.43
3187	NYSE	GS	Thu, Dec 29, 2011	90.59	91.43	90.25	91.01
3186	NYSE	GS	Wed, Dec 28, 2011	91.66	92.44	90.04	90.12
3185	NYSE	GS	Tue, Dec 27, 2011	93.50	93.84	91.83	91.90
3184	NYSE	GS	Fri, Dec 23, 2011	94.80	95.00	92.73	93.79
3183	NYSE	GS	Thu, Dec 22, 2011	92.12	94.95	91.79	94.42
3182	NYSE	GS	Wed, Dec 21, 2011	91.04	92.21	89.28	92.00
3181	NYSE	GS	Tue, Dec 20, 2011	89.82	91.50	88.15	90.98
3180	NYSE	GS	Mon, Dec 19, 2011	90.62	90.92	86.90	87.70
3179	NYSE	GS	Fri, Dec 16, 2011	92.71	93.59	89.90	90.10
3178	NYSE	GS	Thu, Dec 15, 2011	94.74	95.10	91.90	91.90
3177	NYSE	GS	Wed, Dec 14, 2011	93.78	95.71	92.45	93.25
3176	NYSE	GS	Tue, Dec 13, 2011	99.19	99.94	93.35	95.04
3175	NYSE	GS	Mon, Dec 12, 2011	99.34	99.45	97.52	98.03
3174	NYSE	GS	Fri, Dec 9, 2011	101.12	103.58	100.79	101.45
3173	NYSE	GS	Thu, Dec 8, 2011	103.68	104.69	99.38	99.92
3172	NYSE	GS	Wed, Dec 7, 2011	100.27	106.10	99.05	105.13
3171	NYSE	GS	Tue, Dec 6, 2011	99.64	102.10	99.00	101.16
3170	NYSE	GS	Mon, Dec 5, 2011	99.56	102.19	99.05	99.82
3169	NYSE	GS	Fri, Dec 2, 2011	95.53	102.42	95.53	97.25
3168	NYSE	GS	Thu, Dec 1, 2011	94.58	95.62	93.20	94.43
3167	NYSE	GS	Wed, Nov 30, 2011	92.40	96.01	91.37	95.86
3166	NYSE	GS	Tue, Nov 29, 2011	90.35	91.29	88.65	88.81
3165	NYSE	GS	Mon, Nov 28, 2011	92.72	93.75	89.37	90.78
3164	NYSE	GS	Fri, Nov 25, 2011	88.06	91.44	87.74	88.75
3163	NYSE	GS	Wed, Nov 23, 2011	88.98	89.28	87.60	87.89
3162	NYSE	GS	Tue, Nov 22, 2011	90.71	91.80	88.61	89.40
3161	NYSE	GS	Mon, Nov 21, 2011	90.18	92.29	88.90	91.30
3160	NYSE	GS	Fri, Nov 18, 2011	92.47	93.39	91.31	91.91
3159	NYSE	GS	Thu, Nov 17, 2011	95.99	96.44	91.82	92.35
3158	NYSE	GS	Wed, Nov 16, 2011	98.87	98.99	95.25	95.60
3157	NYSE	GS	Tue, Nov 15, 2011	98.30	101.02	98.06	99.75
3156	NYSE	GS	Mon, Nov 14, 2011	100.52	100.61	98.38	99.29
3155	NYSE	GS	Fri, Nov 11, 2011	100.89	102.20	100.26	101.66
3154	NYSE	GS	Thu, Nov 10, 2011	101.87	101.94	98.14	99.50
3153	NYSE	GS	Wed, Nov 9, 2011	104.99	105.00	98.83	99.67
3152	NYSE	GS	Tue, Nov 8, 2011	106.41	109.26	106.20	108.58
3151	NYSE	GS	Mon, Nov 7, 2011	104.95	106.15	103.75	105.57
3150	NYSE	GS	Fri, Nov 4, 2011	106.33	106.57	103.81	105.04
3149	NYSE	GS	Thu, Nov 3, 2011	108.03	108.71	102.09	107.68
3148	NYSE	GS	Wed, Nov 2, 2011	106.45	107.25	104.75	106.13
3147	NYSE	GS	Tue, Nov 1, 2011	103.49	107.10	102.71	103.54
3146	NYSE	GS	Mon, Oct 31, 2011	112.79	113.89	109.48	109.55
3145	NYSE	GS	Fri, Oct 28, 2011	114.34	118.07	114.00	115.86
3144	NYSE	GS	Thu, Oct 27, 2011	110.33	117.53	110.00	114.91
3143	NYSE	GS	Wed, Oct 26, 2011	101.90	106.74	101.36	106.33
3142	NYSE	GS	Tue, Oct 25, 2011	103.05	103.17	100.08	100.44
3141	NYSE	GS	Mon, Oct 24, 2011	102.65	104.73	102.58	103.98
3140	NYSE	GS	Fri, Oct 21, 2011	101.74	103.06	100.59	102.09
3139	NYSE	GS	Thu, Oct 20, 2011	101.69	102.17	98.28	100.86
3138	NYSE	GS	Wed, Oct 19, 2011	101.55	104.94	100.32	100.79
3137	NYSE	GS	Tue, Oct 18, 2011	98.19	103.74	96.55	102.25
3136	NYSE	GS	Mon, Oct 17, 2011	95.51	97.89	95.17	96.90
3135	NYSE	GS	Fri, Oct 14, 2011	96.79	97.84	94.65	96.73
3134	NYSE	GS	Thu, Oct 13, 2011	97.87	98.02	94.52	96.15
3133	NYSE	GS	Wed, Oct 12, 2011	98.20	101.13	96.39	99.11
3132	NYSE	GS	Tue, Oct 11, 2011	94.56	98.81	94.00	96.70
3131	NYSE	GS	Mon, Oct 10, 2011	94.92	96.39	93.95	96.14
3130	NYSE	GS	Fri, Oct 7, 2011	98.07	98.07	92.25	92.69
3129	NYSE	GS	Thu, Oct 6, 2011	94.00	98.00	91.76	97.93
3128	NYSE	GS	Wed, Oct 5, 2011	93.87	95.54	90.82	94.29
3127	NYSE	GS	Tue, Oct 4, 2011	88.32	95.22	84.27	94.58
3126	NYSE	GS	Mon, Oct 3, 2011	93.74	95.72	89.88	90.08
3125	NYSE	GS	Fri, Sep 30, 2011	98.28	98.40	94.46	94.55
3124	NYSE	GS	Thu, Sep 29, 2011	98.65	99.98	97.20	99.87
3123	NYSE	GS	Wed, Sep 28, 2011	99.98	100.81	96.21	96.32
3122	NYSE	GS	Tue, Sep 27, 2011	101.20	104.08	98.78	99.55
3121	NYSE	GS	Mon, Sep 26, 2011	96.19	99.73	95.00	99.14
3120	NYSE	GS	Fri, Sep 23, 2011	92.84	96.52	92.80	95.18
3119	NYSE	GS	Thu, Sep 22, 2011	95.96	96.03	91.40	93.98
3118	NYSE	GS	Wed, Sep 21, 2011	102.81	102.83	97.72	97.86
3117	NYSE	GS	Tue, Sep 20, 2011	105.00	105.27	102.53	102.61
3116	NYSE	GS	Mon, Sep 19, 2011	105.32	105.60	103.25	104.81
3115	NYSE	GS	Fri, Sep 16, 2011	109.07	109.66	105.91	107.49
3114	NYSE	GS	Thu, Sep 15, 2011	105.17	108.19	105.10	107.97
3113	NYSE	GS	Wed, Sep 14, 2011	104.91	105.88	103.53	104.54
3112	NYSE	GS	Tue, Sep 13, 2011	103.41	105.18	101.50	104.09
3111	NYSE	GS	Mon, Sep 12, 2011	100.79	103.00	99.78	102.92
3110	NYSE	GS	Fri, Sep 9, 2011	104.38	105.82	102.22	102.25
3109	NYSE	GS	Thu, Sep 8, 2011	107.13	108.00	104.74	104.79
3108	NYSE	GS	Wed, Sep 7, 2011	106.00	108.79	105.00	108.34
3107	NYSE	GS	Tue, Sep 6, 2011	103.67	105.60	103.43	104.56
3106	NYSE	GS	Fri, Sep 2, 2011	108.58	109.24	105.80	107.06
3105	NYSE	GS	Thu, Sep 1, 2011	115.55	115.55	111.60	112.16
3104	NYSE	GS	Wed, Aug 31, 2011	115.40	117.80	114.67	116.22
3103	NYSE	GS	Tue, Aug 30, 2011	115.33	116.00	113.25	115.18
3102	NYSE	GS	Mon, Aug 29, 2011	113.65	116.54	112.33	116.07
3101	NYSE	GS	Fri, Aug 26, 2011	108.63	112.58	107.72	111.75
3100	NYSE	GS	Thu, Aug 25, 2011	114.51	118.10	108.11	109.84
3099	NYSE	GS	Wed, Aug 24, 2011	106.90	110.74	106.39	110.31
3098	NYSE	GS	Tue, Aug 23, 2011	106.02	108.80	103.16	106.86
3097	NYSE	GS	Mon, Aug 22, 2011	114.17	114.49	105.10	106.51
3096	NYSE	GS	Fri, Aug 19, 2011	111.87	115.30	111.11	111.76
3095	NYSE	GS	Thu, Aug 18, 2011	112.15	114.50	112.04	113.14
3094	NYSE	GS	Wed, Aug 17, 2011	117.36	118.75	116.55	117.25
3093	NYSE	GS	Tue, Aug 16, 2011	117.60	119.78	115.50	116.87
3092	NYSE	GS	Mon, Aug 15, 2011	117.57	119.70	116.00	119.13
3091	NYSE	GS	Fri, Aug 12, 2011	119.82	120.88	115.29	116.47
3090	NYSE	GS	Thu, Aug 11, 2011	112.94	119.75	112.25	118.10
3089	NYSE	GS	Wed, Aug 10, 2011	119.58	119.67	110.04	110.34
3088	NYSE	GS	Tue, Aug 9, 2011	120.51	123.15	111.60	122.73
3087	NYSE	GS	Mon, Aug 8, 2011	122.08	125.44	112.11	117.66
3086	NYSE	GS	Fri, Aug 5, 2011	127.75	129.23	122.35	125.18
3085	NYSE	GS	Thu, Aug 4, 2011	130.84	131.89	126.21	126.23
3084	NYSE	GS	Wed, Aug 3, 2011	131.35	133.27	130.71	132.08
3083	NYSE	GS	Tue, Aug 2, 2011	132.08	134.76	131.18	131.23
3082	NYSE	GS	Mon, Aug 1, 2011	136.92	137.34	133.75	134.15
3081	NYSE	GS	Fri, Jul 29, 2011	134.10	136.60	133.13	134.97
3080	NYSE	GS	Thu, Jul 28, 2011	134.97	138.13	134.65	135.84
3079	NYSE	GS	Wed, Jul 27, 2011	136.79	137.25	134.44	134.72
3078	NYSE	GS	Tue, Jul 26, 2011	136.61	139.25	136.02	137.60
3077	NYSE	GS	Mon, Jul 25, 2011	134.17	137.13	133.50	136.85
3076	NYSE	GS	Fri, Jul 22, 2011	135.03	136.47	134.44	135.49
3075	NYSE	GS	Thu, Jul 21, 2011	133.52	135.98	133.25	135.58
3074	NYSE	GS	Wed, Jul 20, 2011	128.00	133.80	127.58	132.75
3073	NYSE	GS	Tue, Jul 19, 2011	125.73	129.93	125.50	128.49
3072	NYSE	GS	Mon, Jul 18, 2011	129.58	130.16	127.50	129.33
3071	NYSE	GS	Fri, Jul 15, 2011	131.31	131.51	129.18	130.16
3070	NYSE	GS	Thu, Jul 14, 2011	131.70	132.20	129.75	129.89
3069	NYSE	GS	Wed, Jul 13, 2011	130.74	131.77	129.70	129.92
3068	NYSE	GS	Tue, Jul 12, 2011	131.42	132.66	130.10	130.31
3067	NYSE	GS	Mon, Jul 11, 2011	132.75	133.43	131.07	132.02
3066	NYSE	GS	Fri, Jul 8, 2011	133.32	134.40	133.17	134.08
3065	NYSE	GS	Thu, Jul 7, 2011	135.09	136.20	134.72	135.01
3064	NYSE	GS	Wed, Jul 6, 2011	133.78	134.44	132.82	133.89
3063	NYSE	GS	Tue, Jul 5, 2011	135.90	136.05	133.00	134.50
3062	NYSE	GS	Fri, Jul 1, 2011	133.43	136.72	133.09	136.65
3061	NYSE	GS	Thu, Jun 30, 2011	133.05	133.80	131.50	133.09
3060	NYSE	GS	Wed, Jun 29, 2011	129.73	133.23	129.50	132.53
3059	NYSE	GS	Tue, Jun 28, 2011	131.34	131.34	128.30	129.26
3058	NYSE	GS	Mon, Jun 27, 2011	130.75	131.86	129.80	130.71
3057	NYSE	GS	Fri, Jun 24, 2011	132.81	133.45	130.82	130.91
3056	NYSE	GS	Thu, Jun 23, 2011	133.10	133.83	131.64	132.36
3055	NYSE	GS	Wed, Jun 22, 2011	135.59	137.78	134.43	134.52
3054	NYSE	GS	Tue, Jun 21, 2011	135.50	137.19	134.30	135.96
3053	NYSE	GS	Mon, Jun 20, 2011	136.42	136.73	134.36	135.14
3052	NYSE	GS	Fri, Jun 17, 2011	137.83	138.79	137.21	137.23
3051	NYSE	GS	Thu, Jun 16, 2011	134.63	136.89	134.15	136.09
3050	NYSE	GS	Wed, Jun 15, 2011	136.07	137.59	134.01	134.85
3049	NYSE	GS	Tue, Jun 14, 2011	138.20	138.95	136.54	137.10
3048	NYSE	GS	Mon, Jun 13, 2011	136.13	137.97	135.92	137.53
3047	NYSE	GS	Fri, Jun 10, 2011	133.21	137.25	132.52	135.92
3046	NYSE	GS	Thu, Jun 9, 2011	131.99	135.10	131.83	133.53
3045	NYSE	GS	Wed, Jun 8, 2011	132.63	134.89	131.50	131.59
3044	NYSE	GS	Tue, Jun 7, 2011	134.38	135.76	132.99	132.99
3043	NYSE	GS	Mon, Jun 6, 2011	134.75	135.22	133.14	133.90
3042	NYSE	GS	Fri, Jun 3, 2011	132.98	137.17	132.89	135.33
3041	NYSE	GS	Thu, Jun 2, 2011	136.65	136.73	131.50	134.38
3040	NYSE	GS	Wed, Jun 1, 2011	139.95	140.00	136.10	136.17
3039	NYSE	GS	Tue, May 31, 2011	140.82	142.30	139.88	140.73
3038	NYSE	GS	Fri, May 27, 2011	136.25	138.96	136.23	138.66
3037	NYSE	GS	Thu, May 26, 2011	136.20	136.70	135.34	136.26
3036	NYSE	GS	Wed, May 25, 2011	135.67	137.59	135.51	136.24
3035	NYSE	GS	Tue, May 24, 2011	136.27	136.76	135.03	136.34
3034	NYSE	GS	Mon, May 23, 2011	133.64	137.19	133.64	135.84
3033	NYSE	GS	Fri, May 20, 2011	138.18	139.64	134.79	134.99
3032	NYSE	GS	Thu, May 19, 2011	141.23	141.30	138.43	139.34
3031	NYSE	GS	Wed, May 18, 2011	140.94	141.82	140.21	140.84
3030	NYSE	GS	Tue, May 17, 2011	140.26	141.95	139.08	140.81
3029	NYSE	GS	Mon, May 16, 2011	141.18	143.39	140.26	140.60
3028	NYSE	GS	Fri, May 13, 2011	142.39	142.52	139.25	141.46
3027	NYSE	GS	Thu, May 12, 2011	145.99	146.78	140.66	142.75
3026	NYSE	GS	Wed, May 11, 2011	150.10	150.00	147.65	147.88
3025	NYSE	GS	Tue, May 10, 2011	149.02	150.74	148.52	150.40
3024	NYSE	GS	Mon, May 9, 2011	149.83	149.87	148.80	149.12
3023	NYSE	GS	Fri, May 6, 2011	151.57	151.97	149.53	150.10
3022	NYSE	GS	Thu, May 5, 2011	150.87	151.22	149.95	150.41
3021	NYSE	GS	Wed, May 4, 2011	152.25	152.46	150.95	151.52
3020	NYSE	GS	Tue, May 3, 2011	150.71	152.80	150.68	151.87
3019	NYSE	GS	Mon, May 2, 2011	152.20	153.07	151.07	151.30
3018	NYSE	GS	Fri, Apr 29, 2011	150.28	151.87	149.64	151.01
3017	NYSE	GS	Thu, Apr 28, 2011	152.55	152.60	150.20	150.60
3016	NYSE	GS	Wed, Apr 27, 2011	153.60	153.85	152.00	152.86
3015	NYSE	GS	Tue, Apr 26, 2011	151.89	153.95	151.78	153.27
3014	NYSE	GS	Mon, Apr 25, 2011	152.58	152.59	151.18	152.19
3013	NYSE	GS	Thu, Apr 21, 2011	153.09	154.33	152.70	153.51
3012	NYSE	GS	Wed, Apr 20, 2011	153.01	154.15	151.50	152.70
3011	NYSE	GS	Tue, Apr 19, 2011	156.09	156.10	149.55	151.86
3010	NYSE	GS	Mon, Apr 18, 2011	154.05	154.88	151.52	153.78
3009	NYSE	GS	Fri, Apr 15, 2011	156.18	156.95	154.63	155.13
3008	NYSE	GS	Thu, Apr 14, 2011	157.51	157.60	155.25	155.79
3007	NYSE	GS	Wed, Apr 13, 2011	162.50	163.98	159.83	160.17
3006	NYSE	GS	Tue, Apr 12, 2011	160.32	161.44	159.45	160.42
3005	NYSE	GS	Mon, Apr 11, 2011	160.54	162.91	160.54	161.47
3004	NYSE	GS	Fri, Apr 8, 2011	163.49	163.62	160.82	160.96
3003	NYSE	GS	Thu, Apr 7, 2011	161.99	164.40	161.57	162.40
3002	NYSE	GS	Wed, Apr 6, 2011	159.78	161.99	158.86	161.89
3001	NYSE	GS	Tue, Apr 5, 2011	158.46	159.15	157.62	158.91
3000	NYSE	GS	Mon, Apr 4, 2011	160.76	160.88	158.60	158.90
2999	NYSE	GS	Fri, Apr 1, 2011	159.77	162.00	159.66	160.23
2998	NYSE	GS	Thu, Mar 31, 2011	157.38	160.07	157.32	158.60
2997	NYSE	GS	Wed, Mar 30, 2011	159.20	160.43	157.47	159.07
2996	NYSE	GS	Tue, Mar 29, 2011	156.60	158.70	155.53	158.47
2995	NYSE	GS	Mon, Mar 28, 2011	158.02	159.29	156.41	156.47
2994	NYSE	GS	Fri, Mar 25, 2011	160.51	160.51	157.70	157.97
2993	NYSE	GS	Thu, Mar 24, 2011	160.35	160.50	158.83	159.91
2992	NYSE	GS	Wed, Mar 23, 2011	160.02	160.23	158.24	159.53
2991	NYSE	GS	Tue, Mar 22, 2011	160.64	162.21	160.12	160.79
2990	NYSE	GS	Mon, Mar 21, 2011	161.62	162.15	159.90	160.21
2989	NYSE	GS	Fri, Mar 18, 2011	156.60	160.25	155.24	159.96
2988	NYSE	GS	Thu, Mar 17, 2011	155.93	156.35	153.95	155.75
2987	NYSE	GS	Wed, Mar 16, 2011	157.23	157.24	153.26	154.38
2986	NYSE	GS	Tue, Mar 15, 2011	156.06	158.05	154.85	157.25
2985	NYSE	GS	Mon, Mar 14, 2011	159.94	160.50	158.02	158.43
2984	NYSE	GS	Fri, Mar 11, 2011	159.85	161.55	159.84	160.68
2983	NYSE	GS	Thu, Mar 10, 2011	160.80	161.00	159.99	160.27
2982	NYSE	GS	Wed, Mar 9, 2011	161.85	163.72	161.58	162.35
2981	NYSE	GS	Tue, Mar 8, 2011	159.43	161.78	159.04	161.30
2980	NYSE	GS	Mon, Mar 7, 2011	161.41	161.84	158.50	159.15
2979	NYSE	GS	Fri, Mar 4, 2011	162.88	163.00	160.36	161.00
2978	NYSE	GS	Thu, Mar 3, 2011	162.71	165.18	162.69	164.49
2977	NYSE	GS	Wed, Mar 2, 2011	161.58	163.33	161.11	161.69
2976	NYSE	GS	Tue, Mar 1, 2011	163.55	164.49	161.30	161.31
2975	NYSE	GS	Mon, Feb 28, 2011	165.53	166.25	163.11	163.78
2974	NYSE	GS	Fri, Feb 25, 2011	164.05	165.88	163.52	165.12
2973	NYSE	GS	Thu, Feb 24, 2011	162.20	163.90	161.32	163.44
2972	NYSE	GS	Wed, Feb 23, 2011	162.63	164.80	161.77	163.09
2971	NYSE	GS	Tue, Feb 22, 2011	165.67	165.76	162.35	162.94
2970	NYSE	GS	Fri, Feb 18, 2011	167.04	168.30	166.85	168.04
2969	NYSE	GS	Thu, Feb 17, 2011	168.54	168.69	167.00	167.16
2968	NYSE	GS	Wed, Feb 16, 2011	168.56	169.90	168.00	168.81
2967	NYSE	GS	Tue, Feb 15, 2011	167.32	168.44	166.82	167.91
2966	NYSE	GS	Mon, Feb 14, 2011	166.15	167.80	165.51	167.52
2965	NYSE	GS	Fri, Feb 11, 2011	165.11	167.69	164.81	166.66
2964	NYSE	GS	Thu, Feb 10, 2011	165.15	166.65	164.68	165.34
2963	NYSE	GS	Wed, Feb 9, 2011	168.23	168.23	164.66	166.01
2962	NYSE	GS	Tue, Feb 8, 2011	167.02	168.72	166.26	168.55
2961	NYSE	GS	Mon, Feb 7, 2011	164.79	168.10	164.60	167.13
2960	NYSE	GS	Fri, Feb 4, 2011	164.88	164.98	162.76	164.83
2959	NYSE	GS	Thu, Feb 3, 2011	164.99	164.99	161.84	164.64
2958	NYSE	GS	Wed, Feb 2, 2011	165.15	166.64	164.20	165.05
2957	NYSE	GS	Tue, Feb 1, 2011	163.86	166.25	163.61	165.33
2956	NYSE	GS	Mon, Jan 31, 2011	161.38	163.72	161.23	163.62
2955	NYSE	GS	Fri, Jan 28, 2011	164.16	165.09	161.42	161.77
2954	NYSE	GS	Thu, Jan 27, 2011	161.13	164.25	161.11	164.03
2953	NYSE	GS	Wed, Jan 26, 2011	161.70	162.84	161.04	161.31
2952	NYSE	GS	Tue, Jan 25, 2011	163.05	164.79	160.12	161.98
2951	NYSE	GS	Mon, Jan 24, 2011	165.99	167.07	165.75	166.30
2950	NYSE	GS	Fri, Jan 21, 2011	165.88	169.20	165.12	166.20
2949	NYSE	GS	Thu, Jan 20, 2011	166.55	167.06	164.01	165.69
2948	NYSE	GS	Wed, Jan 19, 2011	169.46	171.49	165.86	166.49
2947	NYSE	GS	Tue, Jan 18, 2011	174.75	175.34	173.05	174.68
2946	NYSE	GS	Fri, Jan 14, 2011	171.19	175.00	171.19	175.00
2945	NYSE	GS	Thu, Jan 13, 2011	172.04	172.60	171.00	171.57
2944	NYSE	GS	Wed, Jan 12, 2011	169.39	172.31	169.18	171.67
2943	NYSE	GS	Tue, Jan 11, 2011	170.50	171.43	168.32	169.36
2942	NYSE	GS	Mon, Jan 10, 2011	170.00	171.29	169.20	169.76
2941	NYSE	GS	Fri, Jan 7, 2011	172.70	172.89	169.36	170.69
2940	NYSE	GS	Thu, Jan 6, 2011	174.51	174.59	171.98	172.21
2939	NYSE	GS	Wed, Jan 5, 2011	172.05	174.49	172.00	174.00
2938	NYSE	GS	Tue, Jan 4, 2011	173.87	174.00	172.00	173.08
2937	NYSE	GS	Mon, Jan 3, 2011	170.55	173.25	169.85	173.05
2936	NYSE	GS	Fri, Dec 31, 2010	167.58	168.80	167.01	168.16
2935	NYSE	GS	Thu, Dec 30, 2010	168.09	168.25	166.99	167.64
2934	NYSE	GS	Wed, Dec 29, 2010	169.40	169.78	166.57	167.63
2933	NYSE	GS	Tue, Dec 28, 2010	170.00	171.23	168.83	169.19
2932	NYSE	GS	Mon, Dec 27, 2010	166.79	170.00	166.41	169.83
2931	NYSE	GS	Thu, Dec 23, 2010	169.10	169.70	167.17	167.60
2930	NYSE	GS	Wed, Dec 22, 2010	168.67	169.68	167.90	169.60
2929	NYSE	GS	Tue, Dec 21, 2010	166.54	168.88	166.50	168.23
2928	NYSE	GS	Mon, Dec 20, 2010	163.74	166.90	163.65	166.05
2927	NYSE	GS	Fri, Dec 17, 2010	163.92	165.00	163.12	164.04
2926	NYSE	GS	Thu, Dec 16, 2010	165.69	165.91	163.21	164.46
2925	NYSE	GS	Wed, Dec 15, 2010	166.64	167.29	165.11	165.21
2924	NYSE	GS	Tue, Dec 14, 2010	169.67	169.99	166.84	167.33
2923	NYSE	GS	Mon, Dec 13, 2010	168.25	170.92	167.90	169.48
2922	NYSE	GS	Fri, Dec 10, 2010	166.41	168.47	165.90	168.47
2921	NYSE	GS	Thu, Dec 9, 2010	167.00	167.75	165.75	166.45
2920	NYSE	GS	Wed, Dec 8, 2010	161.96	166.14	161.89	166.14
2919	NYSE	GS	Tue, Dec 7, 2010	164.52	164.77	161.44	161.59
2918	NYSE	GS	Mon, Dec 6, 2010	161.66	163.19	161.49	162.65
2917	NYSE	GS	Fri, Dec 3, 2010	161.31	162.50	160.95	162.31
2916	NYSE	GS	Thu, Dec 2, 2010	159.16	163.25	158.84	162.50
2915	NYSE	GS	Wed, Dec 1, 2010	158.45	159.20	157.00	158.45
2914	NYSE	GS	Tue, Nov 30, 2010	158.07	159.33	156.14	156.14
2913	NYSE	GS	Mon, Nov 29, 2010	157.49	160.00	157.00	159.28
2912	NYSE	GS	Fri, Nov 26, 2010	158.46	159.35	158.07	158.22
2911	NYSE	GS	Wed, Nov 24, 2010	158.96	160.70	158.55	160.26
2910	NYSE	GS	Tue, Nov 23, 2010	159.10	160.90	157.66	157.78
2909	NYSE	GS	Mon, Nov 22, 2010	164.30	164.38	158.45	161.05
2908	NYSE	GS	Fri, Nov 19, 2010	167.50	167.75	165.70	166.67
2907	NYSE	GS	Thu, Nov 18, 2010	165.69	168.93	165.60	167.35
2906	NYSE	GS	Wed, Nov 17, 2010	165.12	165.73	164.00	164.89
2905	NYSE	GS	Tue, Nov 16, 2010	165.80	167.00	164.66	165.10
2904	NYSE	GS	Mon, Nov 15, 2010	165.68	169.35	165.01	167.22
2903	NYSE	GS	Fri, Nov 12, 2010	166.39	168.12	164.65	165.83
2902	NYSE	GS	Thu, Nov 11, 2010	165.79	168.89	165.79	167.71
2901	NYSE	GS	Wed, Nov 10, 2010	166.31	168.65	165.57	167.22
2900	NYSE	GS	Tue, Nov 9, 2010	170.30	170.85	166.00	166.55
2899	NYSE	GS	Mon, Nov 8, 2010	169.95	171.61	169.10	169.20
2898	NYSE	GS	Fri, Nov 5, 2010	165.99	171.18	165.92	171.07
2897	NYSE	GS	Thu, Nov 4, 2010	163.62	166.40	162.69	166.39
2896	NYSE	GS	Wed, Nov 3, 2010	163.18	163.18	160.57	162.63
2895	NYSE	GS	Tue, Nov 2, 2010	162.06	163.00	161.80	162.82
2894	NYSE	GS	Mon, Nov 1, 2010	161.77	162.96	160.17	161.57
2893	NYSE	GS	Fri, Oct 29, 2010	162.15	163.60	160.95	161.13
2892	NYSE	GS	Thu, Oct 28, 2010	160.86	163.79	160.44	163.24
2891	NYSE	GS	Wed, Oct 27, 2010	157.19	160.59	157.00	160.15
2890	NYSE	GS	Tue, Oct 26, 2010	156.72	158.73	156.53	158.29
2889	NYSE	GS	Mon, Oct 25, 2010	159.36	159.45	156.27	157.39
2888	NYSE	GS	Fri, Oct 22, 2010	159.89	159.98	157.50	157.76
2887	NYSE	GS	Thu, Oct 21, 2010	159.58	161.50	158.10	159.30
2886	NYSE	GS	Wed, Oct 20, 2010	156.21	160.25	154.86	159.60
2885	NYSE	GS	Tue, Oct 19, 2010	155.14	159.70	153.84	156.72
2884	NYSE	GS	Mon, Oct 18, 2010	150.93	154.38	150.85	153.70
2883	NYSE	GS	Fri, Oct 15, 2010	152.69	152.69	150.66	150.69
2882	NYSE	GS	Thu, Oct 14, 2010	154.23	154.29	150.55	151.59
2881	NYSE	GS	Wed, Oct 13, 2010	156.30	156.69	154.39	154.73
2880	NYSE	GS	Tue, Oct 12, 2010	151.30	155.45	151.01	155.21
2879	NYSE	GS	Mon, Oct 11, 2010	152.67	153.09	151.27	152.20
2878	NYSE	GS	Fri, Oct 8, 2010	151.15	153.40	150.62	152.66
2877	NYSE	GS	Thu, Oct 7, 2010	152.11	152.36	150.03	151.11
2876	NYSE	GS	Wed, Oct 6, 2010	149.75	152.33	149.13	150.84
2875	NYSE	GS	Tue, Oct 5, 2010	147.56	150.28	146.07	149.57
2874	NYSE	GS	Mon, Oct 4, 2010	147.70	148.47	144.70	146.57
2873	NYSE	GS	Fri, Oct 1, 2010	145.20	148.50	144.82	147.70
2872	NYSE	GS	Thu, Sep 30, 2010	145.25	146.98	144.30	144.58
2871	NYSE	GS	Wed, Sep 29, 2010	145.02	145.02	142.54	144.42
2870	NYSE	GS	Tue, Sep 28, 2010	146.51	146.69	144.06	145.01
2869	NYSE	GS	Mon, Sep 27, 2010	147.01	148.41	145.78	146.00
2868	NYSE	GS	Fri, Sep 24, 2010	146.25	147.60	145.82	147.28
2867	NYSE	GS	Thu, Sep 23, 2010	146.36	146.87	143.98	144.91
2866	NYSE	GS	Wed, Sep 22, 2010	149.95	150.55	147.69	148.07
2865	NYSE	GS	Tue, Sep 21, 2010	152.11	154.57	151.09	151.40
2864	NYSE	GS	Mon, Sep 20, 2010	150.98	152.40	149.89	151.90
2863	NYSE	GS	Fri, Sep 17, 2010	152.11	152.47	150.56	150.98
2862	NYSE	GS	Thu, Sep 16, 2010	152.28	152.48	151.16	152.23
2861	NYSE	GS	Wed, Sep 15, 2010	151.67	152.80	150.67	152.56
2860	NYSE	GS	Tue, Sep 14, 2010	153.54	153.75	152.23	152.53
2859	NYSE	GS	Mon, Sep 13, 2010	152.32	154.70	152.30	154.37
2858	NYSE	GS	Fri, Sep 10, 2010	149.46	150.75	148.81	150.39
2857	NYSE	GS	Thu, Sep 9, 2010	149.79	150.68	148.50	149.14
2856	NYSE	GS	Wed, Sep 8, 2010	145.38	149.66	145.36	147.54
2855	NYSE	GS	Tue, Sep 7, 2010	146.15	146.24	144.15	145.21
2854	NYSE	GS	Fri, Sep 3, 2010	141.62	147.99	141.33	147.29
2853	NYSE	GS	Thu, Sep 2, 2010	139.93	140.15	138.45	139.78
2852	NYSE	GS	Wed, Sep 1, 2010	139.01	140.34	137.80	139.74
2851	NYSE	GS	Tue, Aug 31, 2010	136.25	138.01	135.79	136.93
2850	NYSE	GS	Mon, Aug 30, 2010	138.83	140.11	136.65	136.66
2849	NYSE	GS	Fri, Aug 27, 2010	141.13	141.74	138.25	139.75
2848	NYSE	GS	Thu, Aug 26, 2010	144.94	145.16	141.66	141.81
2847	NYSE	GS	Wed, Aug 25, 2010	142.81	145.33	142.75	144.68
2846	NYSE	GS	Tue, Aug 24, 2010	144.80	145.49	143.82	143.95
2845	NYSE	GS	Mon, Aug 23, 2010	148.12	148.50	146.60	146.74
2844	NYSE	GS	Fri, Aug 20, 2010	147.44	148.97	147.25	148.24
2843	NYSE	GS	Thu, Aug 19, 2010	148.67	149.66	146.28	147.05
2842	NYSE	GS	Wed, Aug 18, 2010	148.54	149.94	147.73	149.20
2841	NYSE	GS	Tue, Aug 17, 2010	148.68	149.79	148.14	148.59
2840	NYSE	GS	Mon, Aug 16, 2010	147.58	149.18	147.00	147.76
2839	NYSE	GS	Fri, Aug 13, 2010	149.38	150.45	148.08	148.08
2838	NYSE	GS	Thu, Aug 12, 2010	147.81	150.59	147.81	149.42
2837	NYSE	GS	Wed, Aug 11, 2010	151.72	152.00	148.91	149.25
2836	NYSE	GS	Tue, Aug 10, 2010	154.02	154.77	153.18	153.90
2835	NYSE	GS	Mon, Aug 9, 2010	155.93	156.20	154.59	155.40
2834	NYSE	GS	Fri, Aug 6, 2010	154.54	156.06	153.77	155.18
2833	NYSE	GS	Thu, Aug 5, 2010	155.63	156.22	154.40	155.92
2832	NYSE	GS	Wed, Aug 4, 2010	153.62	157.25	153.00	156.41
2831	NYSE	GS	Tue, Aug 3, 2010	152.12	153.96	151.41	153.19
2830	NYSE	GS	Mon, Aug 2, 2010	152.82	153.64	151.61	152.74
2829	NYSE	GS	Fri, Jul 30, 2010	151.35	153.41	150.80	150.82
2828	NYSE	GS	Thu, Jul 29, 2010	148.27	153.15	147.63	152.58
2827	NYSE	GS	Wed, Jul 28, 2010	147.00	148.65	146.78	147.20
2826	NYSE	GS	Tue, Jul 27, 2010	149.09	149.66	147.00	147.23
2825	NYSE	GS	Mon, Jul 26, 2010	147.39	149.00	145.21	148.20
2824	NYSE	GS	Fri, Jul 23, 2010	146.65	148.41	144.57	147.38
2823	NYSE	GS	Thu, Jul 22, 2010	148.88	149.88	144.16	146.55
2822	NYSE	GS	Wed, Jul 21, 2010	150.05	150.97	146.86	146.99
2821	NYSE	GS	Tue, Jul 20, 2010	142.18	149.73	141.55	148.91
2820	NYSE	GS	Mon, Jul 19, 2010	147.67	147.70	144.10	145.68
2819	NYSE	GS	Fri, Jul 16, 2010	151.47	152.00	146.05	146.17
2818	NYSE	GS	Thu, Jul 15, 2010	140.02	146.25	137.82	145.22
2817	NYSE	GS	Wed, Jul 14, 2010	139.29	139.59	137.66	139.06
2816	NYSE	GS	Tue, Jul 13, 2010	138.50	141.20	138.11	140.25
2815	NYSE	GS	Mon, Jul 12, 2010	137.61	138.31	136.03	137.25
2814	NYSE	GS	Fri, Jul 9, 2010	135.36	138.50	134.59	138.06
2813	NYSE	GS	Thu, Jul 8, 2010	136.92	137.17	133.56	135.46
2812	NYSE	GS	Wed, Jul 7, 2010	132.44	136.13	132.07	135.83
2811	NYSE	GS	Tue, Jul 6, 2010	133.74	134.39	131.07	132.26
2810	NYSE	GS	Fri, Jul 2, 2010	132.11	132.38	129.69	131.08
2809	NYSE	GS	Thu, Jul 1, 2010	131.69	133.75	129.50	131.14
2808	NYSE	GS	Wed, Jun 30, 2010	133.68	134.30	131.02	131.27
2807	NYSE	GS	Tue, Jun 29, 2010	134.98	135.85	133.17	133.76
2806	NYSE	GS	Mon, Jun 28, 2010	140.38	140.38	136.53	136.66
2805	NYSE	GS	Fri, Jun 25, 2010	136.99	140.90	135.43	139.66
2804	NYSE	GS	Thu, Jun 24, 2010	134.14	135.98	133.11	134.98
2803	NYSE	GS	Wed, Jun 23, 2010	133.90	136.38	132.73	135.07
2802	NYSE	GS	Tue, Jun 22, 2010	137.54	137.75	134.59	134.79
2801	NYSE	GS	Mon, Jun 21, 2010	139.65	140.15	137.31	137.74
2800	NYSE	GS	Fri, Jun 18, 2010	137.82	139.72	137.52	138.18
2799	NYSE	GS	Thu, Jun 17, 2010	136.95	138.38	135.22	137.32
2798	NYSE	GS	Wed, Jun 16, 2010	136.06	138.26	135.71	137.06
2797	NYSE	GS	Tue, Jun 15, 2010	134.63	137.40	133.30	136.90
2796	NYSE	GS	Mon, Jun 14, 2010	137.11	137.11	133.40	133.44
2795	NYSE	GS	Fri, Jun 11, 2010	133.33	136.05	133.00	135.64
2794	NYSE	GS	Thu, Jun 10, 2010	137.60	137.77	131.30	133.77
2793	NYSE	GS	Wed, Jun 9, 2010	138.59	139.42	136.22	136.80
2792	NYSE	GS	Tue, Jun 8, 2010	139.14	139.68	135.05	137.78
2791	NYSE	GS	Mon, Jun 7, 2010	142.28	143.27	137.85	138.68
2790	NYSE	GS	Fri, Jun 4, 2010	142.17	145.87	141.71	142.25
2789	NYSE	GS	Thu, Jun 3, 2010	144.91	145.25	142.50	144.04
2788	NYSE	GS	Wed, Jun 2, 2010	142.00	145.00	141.14	144.83
2787	NYSE	GS	Tue, Jun 1, 2010	144.26	146.40	141.70	141.86
2786	NYSE	GS	Fri, May 28, 2010	144.42	145.80	143.10	144.26
2785	NYSE	GS	Thu, May 27, 2010	142.93	145.05	141.04	144.95
2784	NYSE	GS	Wed, May 26, 2010	144.29	145.80	139.69	140.30
2783	NYSE	GS	Tue, May 25, 2010	134.73	143.19	134.20	142.56
2782	NYSE	GS	Mon, May 24, 2010	142.00	142.95	136.51	136.69
2781	NYSE	GS	Fri, May 21, 2010	137.08	143.45	136.25	140.62
2780	NYSE	GS	Thu, May 20, 2010	138.20	139.49	135.75	136.10
2779	NYSE	GS	Wed, May 19, 2010	137.95	140.13	136.10	140.10
2778	NYSE	GS	Tue, May 18, 2010	143.69	143.75	136.60	137.36
2777	NYSE	GS	Mon, May 17, 2010	143.47	144.30	138.53	142.64
2776	NYSE	GS	Fri, May 14, 2010	143.41	144.15	141.90	143.23
2775	NYSE	GS	Thu, May 13, 2010	148.36	148.45	144.42	144.65
2774	NYSE	GS	Wed, May 12, 2010	144.24	147.65	142.28	147.20
2773	NYSE	GS	Tue, May 11, 2010	142.40	145.50	141.55	141.97
2772	NYSE	GS	Mon, May 10, 2010	149.09	149.90	141.20	143.83
2771	NYSE	GS	Fri, May 7, 2010	145.38	146.55	141.50	142.99
2770	NYSE	GS	Thu, May 6, 2010	147.48	148.63	139.06	142.32
2769	NYSE	GS	Wed, May 5, 2010	148.10	151.22	147.20	148.19
2768	NYSE	GS	Tue, May 4, 2010	149.03	152.35	147.83	149.45
2767	NYSE	GS	Mon, May 3, 2010	147.84	150.65	146.53	149.50
2766	NYSE	GS	Fri, Apr 30, 2010	151.90	152.50	143.30	145.20
2765	NYSE	GS	Thu, Apr 29, 2010	159.55	161.05	158.34	160.24
2764	NYSE	GS	Wed, Apr 28, 2010	156.66	157.65	154.69	157.01
2763	NYSE	GS	Tue, Apr 27, 2010	150.25	156.19	150.15	153.04
2762	NYSE	GS	Mon, Apr 26, 2010	156.72	156.99	151.52	152.03
2761	NYSE	GS	Fri, Apr 23, 2010	160.19	160.72	157.00	157.40
2760	NYSE	GS	Thu, Apr 22, 2010	157.93	162.00	156.29	159.05
2759	NYSE	GS	Wed, Apr 21, 2010	161.67	163.14	157.00	158.93
2758	NYSE	GS	Tue, Apr 20, 2010	166.44	166.71	158.00	159.98
2757	NYSE	GS	Mon, Apr 19, 2010	155.60	163.73	155.00	163.32
2756	NYSE	GS	Fri, Apr 16, 2010	183.62	186.41	155.55	160.70
2755	NYSE	GS	Thu, Apr 15, 2010	185.54	185.60	183.66	184.27
2754	NYSE	GS	Wed, Apr 14, 2010	183.91	185.94	183.07	184.92
2753	NYSE	GS	Tue, Apr 13, 2010	177.56	180.00	177.11	179.25
2752	NYSE	GS	Mon, Apr 12, 2010	179.36	180.38	177.84	177.84
2751	NYSE	GS	Fri, Apr 9, 2010	180.28	181.00	177.50	179.12
2750	NYSE	GS	Thu, Apr 8, 2010	176.10	180.80	175.28	179.50
2749	NYSE	GS	Wed, Apr 7, 2010	172.89	177.90	172.81	176.36
2748	NYSE	GS	Tue, Apr 6, 2010	172.61	173.89	172.15	172.90
2747	NYSE	GS	Mon, Apr 5, 2010	170.68	173.37	169.77	173.16
2746	NYSE	GS	Thu, Apr 1, 2010	171.72	172.00	169.50	170.22
2745	NYSE	GS	Wed, Mar 31, 2010	170.00	171.66	169.85	170.63
2744	NYSE	GS	Tue, Mar 30, 2010	174.26	174.78	170.70	171.38
2743	NYSE	GS	Mon, Mar 29, 2010	173.87	174.43	171.64	174.05
2742	NYSE	GS	Fri, Mar 26, 2010	175.38	175.48	171.91	172.87
2741	NYSE	GS	Thu, Mar 25, 2010	175.24	178.73	174.78	174.90
2740	NYSE	GS	Wed, Mar 24, 2010	173.64	175.96	173.64	174.41
2739	NYSE	GS	Tue, Mar 23, 2010	176.25	176.81	173.29	174.83
2738	NYSE	GS	Mon, Mar 22, 2010	176.21	176.95	175.23	176.16
2737	NYSE	GS	Fri, Mar 19, 2010	178.19	178.21	175.95	177.90
2736	NYSE	GS	Thu, Mar 18, 2010	176.20	177.75	175.66	177.45
2735	NYSE	GS	Wed, Mar 17, 2010	176.86	177.88	175.57	176.64
2734	NYSE	GS	Tue, Mar 16, 2010	174.33	176.42	173.56	176.19
2733	NYSE	GS	Mon, Mar 15, 2010	173.95	175.20	170.38	173.53
2732	NYSE	GS	Fri, Mar 12, 2010	175.01	176.34	174.00	174.96
2731	NYSE	GS	Thu, Mar 11, 2010	171.40	173.57	171.10	173.51
2730	NYSE	GS	Wed, Mar 10, 2010	170.26	172.34	168.87	171.94
2729	NYSE	GS	Tue, Mar 9, 2010	169.22	172.20	168.00	168.85
2728	NYSE	GS	Mon, Mar 8, 2010	167.88	170.69	167.46	169.84
2727	NYSE	GS	Fri, Mar 5, 2010	165.11	168.25	165.00	167.18
2726	NYSE	GS	Thu, Mar 4, 2010	158.25	163.85	158.11	163.61
2725	NYSE	GS	Wed, Mar 3, 2010	159.04	159.45	157.23	157.72
2724	NYSE	GS	Tue, Mar 2, 2010	157.18	159.75	156.91	158.75
2723	NYSE	GS	Mon, Mar 1, 2010	156.51	158.29	156.17	156.54
2722	NYSE	GS	Fri, Feb 26, 2010	156.26	156.99	155.26	156.35
2721	NYSE	GS	Thu, Feb 25, 2010	156.23	156.44	154.32	156.44
2720	NYSE	GS	Wed, Feb 24, 2010	157.34	159.25	156.87	158.33
2719	NYSE	GS	Tue, Feb 23, 2010	156.81	160.21	155.91	156.70
2718	NYSE	GS	Mon, Feb 22, 2010	157.20	157.97	156.03	156.71
2717	NYSE	GS	Fri, Feb 19, 2010	154.51	157.00	154.49	156.18
2716	NYSE	GS	Thu, Feb 18, 2010	155.61	156.59	154.88	155.73
2715	NYSE	GS	Wed, Feb 17, 2010	158.00	158.19	155.81	157.26
2714	NYSE	GS	Tue, Feb 16, 2010	155.30	157.74	154.60	157.40
2713	NYSE	GS	Fri, Feb 12, 2010	152.37	154.50	151.14	153.93
2712	NYSE	GS	Thu, Feb 11, 2010	154.40	155.32	152.25	154.05
2711	NYSE	GS	Wed, Feb 10, 2010	152.77	155.35	151.76	153.63
2710	NYSE	GS	Tue, Feb 9, 2010	152.70	153.53	149.65	152.49
2709	NYSE	GS	Mon, Feb 8, 2010	154.27	154.60	150.82	151.10
2708	NYSE	GS	Fri, Feb 5, 2010	150.82	154.46	148.87	154.16
2707	NYSE	GS	Thu, Feb 4, 2010	155.27	156.06	150.45	150.68
2706	NYSE	GS	Wed, Feb 3, 2010	157.92	159.94	157.11	157.23
2705	NYSE	GS	Tue, Feb 2, 2010	153.65	157.50	153.65	156.94
2704	NYSE	GS	Mon, Feb 1, 2010	149.82	155.25	149.21	153.13
2703	NYSE	GS	Fri, Jan 29, 2010	154.44	154.88	147.81	148.72
2702	NYSE	GS	Thu, Jan 28, 2010	154.23	155.20	149.95	153.29
2701	NYSE	GS	Wed, Jan 27, 2010	150.75	152.93	148.27	151.50
2700	NYSE	GS	Tue, Jan 26, 2010	154.91	156.50	150.70	150.88
2699	NYSE	GS	Mon, Jan 25, 2010	156.13	158.30	154.50	154.98
2698	NYSE	GS	Fri, Jan 22, 2010	158.69	159.75	152.25	154.12
2697	NYSE	GS	Thu, Jan 21, 2010	169.29	171.00	156.77	160.87
2696	NYSE	GS	Wed, Jan 20, 2010	165.80	168.18	164.32	167.79
2695	NYSE	GS	Tue, Jan 19, 2010	165.01	167.40	163.90	166.86
2694	NYSE	GS	Fri, Jan 15, 2010	167.60	167.80	164.58	165.21
2693	NYSE	GS	Thu, Jan 14, 2010	168.00	170.72	167.21	168.53
2692	NYSE	GS	Wed, Jan 13, 2010	168.01	169.67	166.12	169.07
2691	NYSE	GS	Tue, Jan 12, 2010	170.01	170.48	167.03	167.82
2690	NYSE	GS	Mon, Jan 11, 2010	175.06	175.06	170.52	171.56
2689	NYSE	GS	Fri, Jan 8, 2010	176.33	177.43	173.95	174.31
2688	NYSE	GS	Thu, Jan 7, 2010	174.32	178.75	173.95	177.67
2687	NYSE	GS	Wed, Jan 6, 2010	175.38	175.38	173.76	174.26
2686	NYSE	GS	Tue, Jan 5, 2010	173.00	176.26	172.57	176.14
2685	NYSE	GS	Mon, Jan 4, 2010	170.05	174.25	169.51	173.08
2684	NYSE	GS	Thu, Dec 31, 2009	167.29	170.13	166.93	168.84
2683	NYSE	GS	Wed, Dec 30, 2009	164.06	167.28	163.69	166.70
2682	NYSE	GS	Tue, Dec 29, 2009	164.50	165.20	163.21	164.12
2681	NYSE	GS	Mon, Dec 28, 2009	164.10	165.71	163.46	163.76
2680	NYSE	GS	Thu, Dec 24, 2009	164.00	164.90	163.31	163.97
2679	NYSE	GS	Wed, Dec 23, 2009	165.06	165.80	163.39	163.63
2678	NYSE	GS	Tue, Dec 22, 2009	165.50	166.30	164.50	164.60
2677	NYSE	GS	Mon, Dec 21, 2009	163.79	166.75	163.42	165.45
2676	NYSE	GS	Fri, Dec 18, 2009	161.81	163.38	160.20	163.19
2675	NYSE	GS	Thu, Dec 17, 2009	162.31	163.62	160.83	160.93
2674	NYSE	GS	Wed, Dec 16, 2009	163.85	165.89	163.07	164.99
2673	NYSE	GS	Tue, Dec 15, 2009	164.81	166.00	162.11	162.74
2672	NYSE	GS	Mon, Dec 14, 2009	166.48	166.50	163.86	166.10
2671	NYSE	GS	Fri, Dec 11, 2009	167.54	167.95	165.42	166.00
2670	NYSE	GS	Thu, Dec 10, 2009	166.69	167.94	164.16	166.73
2669	NYSE	GS	Wed, Dec 9, 2009	162.13	167.05	160.72	166.44
2668	NYSE	GS	Tue, Dec 8, 2009	163.12	164.10	161.05	161.84
2667	NYSE	GS	Mon, Dec 7, 2009	166.52	167.36	163.76	163.85
2666	NYSE	GS	Fri, Dec 4, 2009	167.50	167.80	163.53	167.24
2665	NYSE	GS	Thu, Dec 3, 2009	167.95	169.16	163.94	164.30
2664	NYSE	GS	Wed, Dec 2, 2009	167.65	167.81	165.57	166.66
2663	NYSE	GS	Tue, Dec 1, 2009	171.25	171.33	167.07	167.63
2662	NYSE	GS	Mon, Nov 30, 2009	165.47	169.99	164.77	169.66
2661	NYSE	GS	Fri, Nov 27, 2009	164.27	166.30	163.22	164.16
2660	NYSE	GS	Wed, Nov 25, 2009	171.97	172.10	168.05	168.92
2659	NYSE	GS	Tue, Nov 24, 2009	171.64	172.00	170.28	171.13
2658	NYSE	GS	Mon, Nov 23, 2009	171.67	173.63	171.25	172.00
2657	NYSE	GS	Fri, Nov 20, 2009	171.40	172.44	170.01	170.01
2656	NYSE	GS	Thu, Nov 19, 2009	175.53	176.20	171.43	172.83
2655	NYSE	GS	Wed, Nov 18, 2009	176.47	177.45	175.01	176.90
2654	NYSE	GS	Tue, Nov 17, 2009	177.01	178.25	175.50	176.60
2653	NYSE	GS	Mon, Nov 16, 2009	177.99	179.38	176.43	177.25
2652	NYSE	GS	Fri, Nov 13, 2009	178.89	178.99	175.64	176.76
2651	NYSE	GS	Thu, Nov 12, 2009	179.70	181.43	177.79	178.48
2650	NYSE	GS	Wed, Nov 11, 2009	178.03	180.84	177.95	179.85
2649	NYSE	GS	Tue, Nov 10, 2009	176.40	177.75	175.32	176.51
2648	NYSE	GS	Mon, Nov 9, 2009	173.68	176.75	173.50	176.57
2647	NYSE	GS	Fri, Nov 6, 2009	171.96	173.95	171.00	171.78
2646	NYSE	GS	Thu, Nov 5, 2009	170.98	173.50	169.21	173.40
2645	NYSE	GS	Wed, Nov 4, 2009	173.47	174.60	169.02	169.50
2644	NYSE	GS	Tue, Nov 3, 2009	168.98	172.16	168.74	171.61
2643	NYSE	GS	Mon, Nov 2, 2009	171.59	173.36	165.30	170.68
2642	NYSE	GS	Fri, Oct 30, 2009	177.22	177.62	169.68	170.17
2641	NYSE	GS	Thu, Oct 29, 2009	174.57	178.58	173.44	178.58
2640	NYSE	GS	Wed, Oct 28, 2009	177.91	178.40	171.67	172.16
2639	NYSE	GS	Tue, Oct 27, 2009	179.25	180.10	177.40	178.61
2638	NYSE	GS	Mon, Oct 26, 2009	180.52	182.45	177.82	179.37
2637	NYSE	GS	Fri, Oct 23, 2009	184.03	184.89	179.04	180.36
2636	NYSE	GS	Thu, Oct 22, 2009	180.04	183.94	179.56	183.69
2635	NYSE	GS	Wed, Oct 21, 2009	185.20	185.50	179.10	179.26
2634	NYSE	GS	Tue, Oct 20, 2009	185.19	187.55	184.07	184.96
2633	NYSE	GS	Mon, Oct 19, 2009	184.85	186.79	183.01	185.50
2632	NYSE	GS	Fri, Oct 16, 2009	186.67	187.65	183.38	184.37
2631	NYSE	GS	Thu, Oct 15, 2009	188.62	190.86	187.20	188.63
2630	NYSE	GS	Wed, Oct 14, 2009	191.58	193.60	190.40	192.28
2629	NYSE	GS	Tue, Oct 13, 2009	186.41	187.80	185.10	187.23
2628	NYSE	GS	Mon, Oct 12, 2009	190.86	190.90	188.84	190.15
2627	NYSE	GS	Fri, Oct 9, 2009	188.73	189.75	187.92	189.30
2626	NYSE	GS	Thu, Oct 8, 2009	191.89	192.17	187.61	188.17
2625	NYSE	GS	Wed, Oct 7, 2009	186.51	190.58	186.00	190.48
2624	NYSE	GS	Tue, Oct 6, 2009	188.46	189.44	184.60	186.98
2623	NYSE	GS	Mon, Oct 5, 2009	180.77	186.65	180.55	186.47
2622	NYSE	GS	Fri, Oct 2, 2009	176.45	181.06	175.60	179.61
2621	NYSE	GS	Thu, Oct 1, 2009	184.01	184.69	178.60	178.99
2620	NYSE	GS	Wed, Sep 30, 2009	184.77	185.48	181.82	184.35
2619	NYSE	GS	Tue, Sep 29, 2009	182.99	184.78	182.13	183.58
2618	NYSE	GS	Mon, Sep 28, 2009	180.14	182.78	178.66	182.50
2617	NYSE	GS	Fri, Sep 25, 2009	182.18	183.10	177.70	179.50
2616	NYSE	GS	Thu, Sep 24, 2009	184.92	185.60	181.17	183.06
2615	NYSE	GS	Wed, Sep 23, 2009	186.31	188.00	183.64	183.64
2614	NYSE	GS	Tue, Sep 22, 2009	183.88	185.80	182.58	185.52
2613	NYSE	GS	Mon, Sep 21, 2009	181.69	183.73	181.41	182.39
2612	NYSE	GS	Fri, Sep 18, 2009	181.69	183.95	180.65	183.18
2611	NYSE	GS	Thu, Sep 17, 2009	179.88	183.00	179.55	181.46
2610	NYSE	GS	Wed, Sep 16, 2009	177.82	179.87	176.50	179.87
2609	NYSE	GS	Tue, Sep 15, 2009	178.00	178.00	175.46	176.66
2608	NYSE	GS	Mon, Sep 14, 2009	173.28	177.90	173.16	177.71
2607	NYSE	GS	Fri, Sep 11, 2009	176.80	177.81	174.37	174.70
2606	NYSE	GS	Thu, Sep 10, 2009	171.00	175.36	170.13	174.87
2605	NYSE	GS	Wed, Sep 9, 2009	167.80	170.56	167.16	170.27
2604	NYSE	GS	Tue, Sep 8, 2009	165.25	167.25	165.05	167.22
2603	NYSE	GS	Fri, Sep 4, 2009	161.54	163.85	161.36	162.97
2602	NYSE	GS	Thu, Sep 3, 2009	159.92	162.25	159.55	161.66
2601	NYSE	GS	Wed, Sep 2, 2009	160.13	161.44	158.14	158.54
2600	NYSE	GS	Tue, Sep 1, 2009	164.80	166.38	159.93	160.17
2599	NYSE	GS	Mon, Aug 31, 2009	162.95	165.59	161.25	165.46
2598	NYSE	GS	Fri, Aug 28, 2009	165.87	166.25	163.40	164.42
2597	NYSE	GS	Thu, Aug 27, 2009	165.69	165.90	163.25	165.02
2596	NYSE	GS	Wed, Aug 26, 2009	164.29	166.41	163.70	165.95
2595	NYSE	GS	Tue, Aug 25, 2009	163.33	165.30	163.04	164.94
2594	NYSE	GS	Mon, Aug 24, 2009	164.36	166.26	162.58	162.58
2593	NYSE	GS	Fri, Aug 21, 2009	163.76	164.90	162.02	163.51
2592	NYSE	GS	Thu, Aug 20, 2009	160.20	162.84	160.10	162.33
2591	NYSE	GS	Wed, Aug 19, 2009	159.11	160.50	158.00	159.93
2590	NYSE	GS	Tue, Aug 18, 2009	159.67	160.90	159.49	160.48
2589	NYSE	GS	Mon, Aug 17, 2009	159.32	159.61	157.20	157.25
2588	NYSE	GS	Fri, Aug 14, 2009	163.97	164.39	160.79	162.73
2587	NYSE	GS	Thu, Aug 13, 2009	165.24	165.49	162.61	164.48
2586	NYSE	GS	Wed, Aug 12, 2009	159.87	164.39	159.57	163.76
2585	NYSE	GS	Tue, Aug 11, 2009	159.94	162.22	159.15	159.22
2584	NYSE	GS	Mon, Aug 10, 2009	163.20	163.88	159.40	160.36
2583	NYSE	GS	Fri, Aug 7, 2009	168.30	168.30	162.73	163.65
2582	NYSE	GS	Thu, Aug 6, 2009	169.40	170.94	165.81	166.75
2581	NYSE	GS	Wed, Aug 5, 2009	165.75	168.96	164.61	168.64
2580	NYSE	GS	Tue, Aug 4, 2009	162.99	165.47	162.96	165.17
2579	NYSE	GS	Mon, Aug 3, 2009	165.20	166.29	163.30	164.10
2578	NYSE	GS	Fri, Jul 31, 2009	162.37	163.87	161.30	163.30
2577	NYSE	GS	Thu, Jul 30, 2009	161.11	164.10	160.71	162.42
2576	NYSE	GS	Wed, Jul 29, 2009	159.21	160.98	157.90	159.44
2575	NYSE	GS	Tue, Jul 28, 2009	162.30	162.39	159.50	160.54
2574	NYSE	GS	Mon, Jul 27, 2009	164.70	165.47	162.00	163.87
2573	NYSE	GS	Fri, Jul 24, 2009	164.43	165.00	162.81	164.72
2572	NYSE	GS	Thu, Jul 23, 2009	160.20	166.42	159.30	165.45
2571	NYSE	GS	Wed, Jul 22, 2009	158.19	161.25	157.34	160.46
2570	NYSE	GS	Tue, Jul 21, 2009	159.89	160.01	157.02	159.80
2569	NYSE	GS	Mon, Jul 20, 2009	157.75	160.73	157.28	160.03
2568	NYSE	GS	Fri, Jul 17, 2009	155.87	157.94	155.52	156.84
2567	NYSE	GS	Thu, Jul 16, 2009	155.00	157.99	153.81	156.84
2566	NYSE	GS	Wed, Jul 15, 2009	152.01	155.98	150.63	155.26
2565	NYSE	GS	Tue, Jul 14, 2009	148.98	151.15	148.08	149.66
2564	NYSE	GS	Mon, Jul 13, 2009	146.72	149.85	145.05	149.44
2563	NYSE	GS	Fri, Jul 10, 2009	142.35	144.87	141.20	141.87
2562	NYSE	GS	Thu, Jul 9, 2009	141.76	144.89	140.91	143.21
2561	NYSE	GS	Wed, Jul 8, 2009	142.45	142.93	135.23	138.55
2560	NYSE	GS	Tue, Jul 7, 2009	146.24	146.97	142.30	142.54
2559	NYSE	GS	Mon, Jul 6, 2009	142.66	146.46	142.26	146.46
2558	NYSE	GS	Thu, Jul 2, 2009	145.86	146.20	143.28	143.49
2557	NYSE	GS	Wed, Jul 1, 2009	147.59	148.88	146.62	147.32
2556	NYSE	GS	Tue, Jun 30, 2009	149.41	149.80	146.24	147.44
2555	NYSE	GS	Mon, Jun 29, 2009	147.50	149.50	146.10	149.36
2554	NYSE	GS	Fri, Jun 26, 2009	144.49	148.19	143.93	146.74
2553	NYSE	GS	Thu, Jun 25, 2009	141.57	144.62	140.85	144.43
2552	NYSE	GS	Wed, Jun 24, 2009	142.53	144.69	141.31	142.65
2551	NYSE	GS	Tue, Jun 23, 2009	138.34	141.22	137.60	141.19
2550	NYSE	GS	Mon, Jun 22, 2009	141.87	143.52	137.01	137.01
2549	NYSE	GS	Fri, Jun 19, 2009	143.19	144.39	141.53	143.13
2548	NYSE	GS	Thu, Jun 18, 2009	139.96	143.70	139.63	143.09
2547	NYSE	GS	Wed, Jun 17, 2009	144.09	144.09	139.03	139.73
2546	NYSE	GS	Tue, Jun 16, 2009	143.94	145.85	143.26	144.16
2545	NYSE	GS	Mon, Jun 15, 2009	144.17	145.60	142.90	143.01
2544	NYSE	GS	Fri, Jun 12, 2009	144.38	146.43	144.15	145.64
2543	NYSE	GS	Thu, Jun 11, 2009	146.12	147.95	145.00	145.15
2542	NYSE	GS	Wed, Jun 10, 2009	149.93	149.99	144.52	146.68
2541	NYSE	GS	Tue, Jun 9, 2009	149.00	150.79	148.10	149.31
2540	NYSE	GS	Mon, Jun 8, 2009	147.55	149.44	146.19	148.35
2539	NYSE	GS	Fri, Jun 5, 2009	151.05	151.17	148.70	149.01
2538	NYSE	GS	Thu, Jun 4, 2009	144.65	149.75	144.40	149.47
2537	NYSE	GS	Wed, Jun 3, 2009	141.91	143.31	140.74	142.15
2536	NYSE	GS	Tue, Jun 2, 2009	143.25	144.97	142.01	143.13
2535	NYSE	GS	Mon, Jun 1, 2009	145.80	147.37	143.31	144.33
2534	NYSE	GS	Fri, May 29, 2009	145.81	145.90	141.28	144.57
2533	NYSE	GS	Thu, May 28, 2009	141.65	145.29	139.29	144.65
2532	NYSE	GS	Wed, May 27, 2009	142.22	145.49	140.01	140.01
2531	NYSE	GS	Tue, May 26, 2009	134.61	142.07	134.61	142.05
2530	NYSE	GS	Fri, May 22, 2009	137.78	138.99	136.05	136.35
2529	NYSE	GS	Thu, May 21, 2009	134.05	139.45	133.92	137.16
2528	NYSE	GS	Wed, May 20, 2009	142.31	142.63	136.02	136.44
2527	NYSE	GS	Tue, May 19, 2009	142.59	144.86	141.15	141.15
2526	NYSE	GS	Mon, May 18, 2009	137.20	143.15	136.78	143.15
2525	NYSE	GS	Fri, May 15, 2009	134.02	136.10	132.20	134.40
2524	NYSE	GS	Thu, May 14, 2009	129.12	134.44	128.94	133.60
2523	NYSE	GS	Wed, May 13, 2009	133.20	133.39	128.06	129.26
2522	NYSE	GS	Tue, May 12, 2009	137.03	138.40	132.21	135.41
2521	NYSE	GS	Mon, May 11, 2009	136.85	138.96	134.83	135.78
2520	NYSE	GS	Fri, May 8, 2009	134.89	139.59	133.15	139.59
2519	NYSE	GS	Thu, May 7, 2009	140.98	141.56	131.81	133.73
2518	NYSE	GS	Wed, May 6, 2009	136.80	140.36	136.05	139.22
2517	NYSE	GS	Tue, May 5, 2009	132.90	136.20	132.55	135.20
2516	NYSE	GS	Mon, May 4, 2009	127.51	134.43	126.16	134.16
2515	NYSE	GS	Fri, May 1, 2009	127.90	130.27	126.16	127.08
2514	NYSE	GS	Thu, Apr 30, 2009	128.52	129.65	125.18	128.50
2513	NYSE	GS	Wed, Apr 29, 2009	122.02	127.94	121.60	127.18
2512	NYSE	GS	Tue, Apr 28, 2009	120.17	122.25	119.80	120.67
2511	NYSE	GS	Mon, Apr 27, 2009	119.34	124.37	119.34	120.90
2510	NYSE	GS	Fri, Apr 24, 2009	123.25	123.70	120.25	121.30
2509	NYSE	GS	Thu, Apr 23, 2009	121.64	122.97	118.21	122.81
2508	NYSE	GS	Wed, Apr 22, 2009	118.61	124.80	117.84	120.49
2507	NYSE	GS	Tue, Apr 21, 2009	113.76	121.03	113.38	120.36
2506	NYSE	GS	Mon, Apr 20, 2009	116.97	118.90	115.00	115.01
2505	NYSE	GS	Fri, Apr 17, 2009	120.84	122.96	118.96	120.60
2504	NYSE	GS	Thu, Apr 16, 2009	123.09	123.67	119.58	121.19
2503	NYSE	GS	Wed, Apr 15, 2009	116.72	122.10	113.57	121.19
2502	NYSE	GS	Tue, Apr 14, 2009	123.76	124.24	115.10	115.11
2501	NYSE	GS	Mon, Apr 13, 2009	122.81	131.27	122.50	130.15
2500	NYSE	GS	Thu, Apr 9, 2009	119.79	124.98	117.45	124.33
2499	NYSE	GS	Wed, Apr 8, 2009	117.37	117.55	112.50	114.75
2498	NYSE	GS	Tue, Apr 7, 2009	114.00	119.76	113.57	116.08
2497	NYSE	GS	Mon, Apr 6, 2009	116.00	117.95	114.05	116.65
2496	NYSE	GS	Fri, Apr 3, 2009	112.80	119.76	112.55	119.40
2495	NYSE	GS	Thu, Apr 2, 2009	115.21	115.90	112.50	114.22
2494	NYSE	GS	Wed, Apr 1, 2009	104.10	111.34	103.94	110.29
2493	NYSE	GS	Tue, Mar 31, 2009	102.81	108.50	102.48	106.02
2492	NYSE	GS	Mon, Mar 30, 2009	104.11	105.05	100.46	100.46
2491	NYSE	GS	Fri, Mar 27, 2009	109.61	111.50	107.82	108.08
2490	NYSE	GS	Thu, Mar 26, 2009	112.00	113.19	109.45	111.99
2489	NYSE	GS	Wed, Mar 25, 2009	111.13	113.91	106.13	112.95
2488	NYSE	GS	Tue, Mar 24, 2009	110.59	115.65	109.34	110.60
2487	NYSE	GS	Mon, Mar 23, 2009	102.50	111.93	101.30	111.93
2486	NYSE	GS	Fri, Mar 20, 2009	99.51	100.50	95.10	97.32
2485	NYSE	GS	Thu, Mar 19, 2009	104.65	105.77	99.26	99.30
2484	NYSE	GS	Wed, Mar 18, 2009	97.58	106.79	96.70	105.25
2483	NYSE	GS	Tue, Mar 17, 2009	92.64	99.01	92.55	98.99
2482	NYSE	GS	Mon, Mar 16, 2009	100.33	101.41	93.19	93.90
2481	NYSE	GS	Fri, Mar 13, 2009	97.79	99.84	95.64	98.80
2480	NYSE	GS	Thu, Mar 12, 2009	92.03	97.50	90.18	97.25
2479	NYSE	GS	Wed, Mar 11, 2009	86.89	93.50	85.58	92.39
2478	NYSE	GS	Tue, Mar 10, 2009	77.68	85.45	77.10	85.28
2477	NYSE	GS	Mon, Mar 9, 2009	73.77	77.40	72.78	73.95
2476	NYSE	GS	Fri, Mar 6, 2009	82.33	84.48	73.25	75.65
2475	NYSE	GS	Thu, Mar 5, 2009	82.88	85.70	79.35	81.72
2474	NYSE	GS	Wed, Mar 4, 2009	84.90	88.00	81.50	85.47
2473	NYSE	GS	Tue, Mar 3, 2009	88.33	88.84	80.29	82.37
2472	NYSE	GS	Mon, Mar 2, 2009	87.86	90.21	85.56	86.27
2471	NYSE	GS	Fri, Feb 27, 2009	88.63	93.38	87.50	91.08
2470	NYSE	GS	Thu, Feb 26, 2009	92.30	94.00	90.02	92.15
2469	NYSE	GS	Wed, Feb 25, 2009	91.55	93.50	87.30	89.92
2468	NYSE	GS	Tue, Feb 24, 2009	81.53	93.09	81.51	92.98
2467	NYSE	GS	Mon, Feb 23, 2009	86.51	87.77	79.79	80.07
2466	NYSE	GS	Fri, Feb 20, 2009	81.95	87.15	79.27	84.59
2465	NYSE	GS	Thu, Feb 19, 2009	86.41	88.87	85.53	86.01
2464	NYSE	GS	Wed, Feb 18, 2009	87.69	87.69	81.07	84.50
2463	NYSE	GS	Tue, Feb 17, 2009	92.26	92.48	84.79	85.71
2462	NYSE	GS	Fri, Feb 13, 2009	95.00	97.98	94.50	96.45
2461	NYSE	GS	Thu, Feb 12, 2009	92.65	96.20	91.47	95.58
2460	NYSE	GS	Wed, Feb 11, 2009	91.75	94.94	90.42	94.71
2459	NYSE	GS	Tue, Feb 10, 2009	96.79	97.89	89.70	90.40
2458	NYSE	GS	Mon, Feb 9, 2009	97.02	98.66	94.63	97.89
2457	NYSE	GS	Fri, Feb 6, 2009	94.27	96.58	91.56	96.57
2456	NYSE	GS	Thu, Feb 5, 2009	86.77	94.70	86.26	92.85
2455	NYSE	GS	Wed, Feb 4, 2009	83.70	89.92	83.45	87.97
2454	NYSE	GS	Tue, Feb 3, 2009	84.30	84.50	79.80	82.81
2453	NYSE	GS	Mon, Feb 2, 2009	78.78	84.00	78.57	83.57
2452	NYSE	GS	Fri, Jan 30, 2009	83.59	84.78	79.35	80.73
2451	NYSE	GS	Thu, Jan 29, 2009	85.13	86.59	82.12	82.72
2450	NYSE	GS	Wed, Jan 28, 2009	84.28	89.10	83.37	87.70
2449	NYSE	GS	Tue, Jan 27, 2009	75.51	78.65	74.77	78.26
2448	NYSE	GS	Mon, Jan 26, 2009	76.06	78.75	72.77	74.20
2447	NYSE	GS	Fri, Jan 23, 2009	67.87	75.35	67.12	74.91
2446	NYSE	GS	Thu, Jan 22, 2009	67.28	73.69	65.53	71.03
2445	NYSE	GS	Wed, Jan 21, 2009	63.39	70.10	63.25	69.90
2444	NYSE	GS	Tue, Jan 20, 2009	69.60	70.26	59.13	59.20
2443	NYSE	GS	Fri, Jan 16, 2009	75.98	76.50	69.95	73.05
2442	NYSE	GS	Thu, Jan 15, 2009	75.03	76.20	69.00	73.83
2441	NYSE	GS	Wed, Jan 14, 2009	75.88	76.88	73.45	75.69
2440	NYSE	GS	Tue, Jan 13, 2009	74.16	78.88	73.71	77.92
2439	NYSE	GS	Mon, Jan 12, 2009	83.36	83.76	76.43	77.67
2438	NYSE	GS	Fri, Jan 9, 2009	85.91	86.87	80.41	83.92
2437	NYSE	GS	Thu, Jan 8, 2009	83.52	86.52	82.68	85.41
2436	NYSE	GS	Wed, Jan 7, 2009	86.91	87.85	83.65	84.50
2435	NYSE	GS	Tue, Jan 6, 2009	90.05	92.20	87.72	88.71
2434	NYSE	GS	Mon, Jan 5, 2009	85.81	90.95	85.46	88.78
2433	NYSE	GS	Fri, Jan 2, 2009	84.02	87.62	82.19	86.76
2432	NYSE	GS	Wed, Dec 31, 2008	82.24	86.15	81.12	84.39
2431	NYSE	GS	Tue, Dec 30, 2008	77.29	82.06	76.31	82.06
2430	NYSE	GS	Mon, Dec 29, 2008	76.43	77.11	75.03	76.56
2429	NYSE	GS	Fri, Dec 26, 2008	76.83	77.44	75.31	75.97
2428	NYSE	GS	Wed, Dec 24, 2008	75.54	76.74	75.26	76.44
2427	NYSE	GS	Tue, Dec 23, 2008	77.41	78.00	75.05	75.20
2426	NYSE	GS	Mon, Dec 22, 2008	80.00	80.13	74.89	77.00
2425	NYSE	GS	Fri, Dec 19, 2008	79.37	80.73	77.65	80.73
2424	NYSE	GS	Thu, Dec 18, 2008	79.67	81.19	78.25	80.05
2423	NYSE	GS	Wed, Dec 17, 2008	75.33	81.29	74.14	78.78
2422	NYSE	GS	Tue, Dec 16, 2008	69.57	78.00	68.54	76.00
2421	NYSE	GS	Mon, Dec 15, 2008	67.12	68.31	65.11	66.46
2420	NYSE	GS	Fri, Dec 12, 2008	65.70	70.55	65.50	67.74
2419	NYSE	GS	Thu, Dec 11, 2008	70.35	74.00	69.09	69.71
2418	NYSE	GS	Wed, Dec 10, 2008	73.80	73.90	69.35	71.53
2417	NYSE	GS	Tue, Dec 9, 2008	75.42	77.87	71.56	72.77
2416	NYSE	GS	Mon, Dec 8, 2008	73.87	78.53	73.52	77.15
2415	NYSE	GS	Fri, Dec 5, 2008	66.76	71.20	65.02	70.72
2414	NYSE	GS	Thu, Dec 4, 2008	68.19	70.65	66.04	67.53
2413	NYSE	GS	Wed, Dec 3, 2008	63.07	69.87	62.12	68.95
2412	NYSE	GS	Tue, Dec 2, 2008	63.65	67.00	60.22	65.00
2411	NYSE	GS	Mon, Dec 1, 2008	75.80	75.80	64.19	65.76
2410	NYSE	GS	Fri, Nov 28, 2008	75.94	81.19	74.24	78.99
2409	NYSE	GS	Wed, Nov 26, 2008	69.63	78.45	69.40	76.50
2408	NYSE	GS	Tue, Nov 25, 2008	71.41	74.50	66.52	71.78
2407	NYSE	GS	Mon, Nov 24, 2008	56.13	70.10	55.27	67.42
2406	NYSE	GS	Fri, Nov 21, 2008	54.54	54.54	47.41	53.31
2405	NYSE	GS	Thu, Nov 20, 2008	54.00	57.54	49.00	52.00
2404	NYSE	GS	Wed, Nov 19, 2008	61.33	63.45	54.54	55.18
2403	NYSE	GS	Tue, Nov 18, 2008	62.73	65.50	60.56	62.03
2402	NYSE	GS	Mon, Nov 17, 2008	64.79	66.33	61.75	62.49
2401	NYSE	GS	Fri, Nov 14, 2008	67.85	70.00	65.12	66.73
2400	NYSE	GS	Thu, Nov 13, 2008	67.79	70.40	61.02	69.99
2399	NYSE	GS	Wed, Nov 12, 2008	71.99	73.64	64.54	66.79
2398	NYSE	GS	Tue, Nov 11, 2008	69.36	75.42	66.68	74.68
2397	NYSE	GS	Mon, Nov 10, 2008	78.77	79.22	68.51	71.21
2396	NYSE	GS	Fri, Nov 7, 2008	81.45	81.85	75.00	77.78
2395	NYSE	GS	Thu, Nov 6, 2008	85.91	88.80	79.41	80.72
2394	NYSE	GS	Wed, Nov 5, 2008	92.78	94.71	86.50	87.43
2393	NYSE	GS	Tue, Nov 4, 2008	90.69	95.00	87.18	95.00
2392	NYSE	GS	Mon, Nov 3, 2008	92.00	95.25	87.31	89.09
2391	NYSE	GS	Fri, Oct 31, 2008	88.98	95.00	87.20	92.50
2390	NYSE	GS	Thu, Oct 30, 2008	101.16	101.25	88.01	91.11
2389	NYSE	GS	Wed, Oct 29, 2008	93.35	102.71	88.66	97.66
2388	NYSE	GS	Tue, Oct 28, 2008	96.99	97.25	82.22	93.57
2387	NYSE	GS	Mon, Oct 27, 2008	96.80	102.00	91.47	92.88
2386	NYSE	GS	Fri, Oct 24, 2008	96.00	105.00	96.00	100.40
2385	NYSE	GS	Thu, Oct 23, 2008	113.98	116.00	101.71	108.58
2384	NYSE	GS	Wed, Oct 22, 2008	117.19	120.19	111.00	115.06
2383	NYSE	GS	Tue, Oct 21, 2008	120.84	123.62	118.83	121.35
2382	NYSE	GS	Mon, Oct 20, 2008	117.55	123.80	115.65	121.50
2381	NYSE	GS	Fri, Oct 17, 2008	110.24	118.59	107.00	114.30
2380	NYSE	GS	Thu, Oct 16, 2008	115.00	118.49	104.00	112.40
2379	NYSE	GS	Wed, Oct 15, 2008	114.45	120.71	110.79	113.15
2378	NYSE	GS	Tue, Oct 14, 2008	125.97	128.00	117.32	122.90
2377	NYSE	GS	Mon, Oct 13, 2008	98.93	115.65	91.00	111.00
2376	NYSE	GS	Fri, Oct 10, 2008	86.11	99.40	74.00	88.80
2375	NYSE	GS	Thu, Oct 9, 2008	117.75	118.94	100.00	101.35
2374	NYSE	GS	Wed, Oct 8, 2008	110.00	121.00	107.55	113.00
2373	NYSE	GS	Tue, Oct 7, 2008	127.51	127.51	112.02	115.00
2372	NYSE	GS	Mon, Oct 6, 2008	122.10	127.17	115.00	124.00
2371	NYSE	GS	Fri, Oct 3, 2008	132.84	142.00	126.94	128.00
2370	NYSE	GS	Thu, Oct 2, 2008	132.17	133.21	128.05	131.54
2369	NYSE	GS	Wed, Oct 1, 2008	127.32	135.35	124.99	134.50
2368	NYSE	GS	Tue, Sep 30, 2008	126.89	130.00	124.50	128.00
2367	NYSE	GS	Mon, Sep 29, 2008	134.49	134.62	105.00	120.70
2366	NYSE	GS	Fri, Sep 26, 2008	132.49	137.99	129.51	137.99
2365	NYSE	GS	Thu, Sep 25, 2008	134.25	137.99	128.76	135.50
2364	NYSE	GS	Wed, Sep 24, 2008	128.44	133.70	126.02	133.00
2363	NYSE	GS	Tue, Sep 23, 2008	118.89	125.95	113.01	125.05
2362	NYSE	GS	Mon, Sep 22, 2008	132.78	135.64	120.43	120.78
2361	NYSE	GS	Fri, Sep 19, 2008	142.51	144.98	115.50	129.80
2360	NYSE	GS	Thu, Sep 18, 2008	106.00	120.00	85.88	108.00
2359	NYSE	GS	Wed, Sep 17, 2008	120.80	126.60	97.78	114.50
2358	NYSE	GS	Tue, Sep 16, 2008	118.00	135.29	116.13	133.01
2357	NYSE	GS	Mon, Sep 15, 2008	142.28	151.40	130.43	135.50
2356	NYSE	GS	Fri, Sep 12, 2008	154.38	161.77	152.35	154.21
2355	NYSE	GS	Thu, Sep 11, 2008	151.36	159.42	149.87	157.03
2354	NYSE	GS	Wed, Sep 10, 2008	159.90	161.00	155.73	157.59
2353	NYSE	GS	Tue, Sep 9, 2008	167.30	168.38	160.50	161.67
2352	NYSE	GS	Mon, Sep 8, 2008	171.00	172.45	162.51	169.73
2351	NYSE	GS	Fri, Sep 5, 2008	157.77	163.71	157.72	163.24
2350	NYSE	GS	Thu, Sep 4, 2008	166.15	167.50	160.00	160.90
2349	NYSE	GS	Wed, Sep 3, 2008	163.97	167.92	162.03	167.61
2348	NYSE	GS	Tue, Sep 2, 2008	167.50	168.91	162.70	165.32
2347	NYSE	GS	Fri, Aug 29, 2008	160.56	165.00	160.27	163.97
2346	NYSE	GS	Thu, Aug 28, 2008	157.24	161.83	156.67	161.83
2345	NYSE	GS	Wed, Aug 27, 2008	154.71	155.88	153.41	155.48
2344	NYSE	GS	Tue, Aug 26, 2008	155.51	157.86	153.38	155.91
2343	NYSE	GS	Mon, Aug 25, 2008	158.59	158.66	155.11	155.71
2342	NYSE	GS	Fri, Aug 22, 2008	159.99	160.81	156.80	159.81
2341	NYSE	GS	Thu, Aug 21, 2008	155.79	158.00	152.59	156.42
2340	NYSE	GS	Wed, Aug 20, 2008	158.13	160.44	155.30	158.25
2339	NYSE	GS	Tue, Aug 19, 2008	158.49	161.75	156.90	158.00
2338	NYSE	GS	Mon, Aug 18, 2008	162.26	162.68	159.70	160.04
2337	NYSE	GS	Fri, Aug 15, 2008	167.40	167.69	162.34	163.18
2336	NYSE	GS	Thu, Aug 14, 2008	164.61	168.90	164.11	166.59
2335	NYSE	GS	Wed, Aug 13, 2008	167.00	169.40	162.40	164.90
2334	NYSE	GS	Tue, Aug 12, 2008	173.30	173.48	166.56	167.30
2333	NYSE	GS	Mon, Aug 11, 2008	176.38	183.20	175.07	178.00
2332	NYSE	GS	Fri, Aug 8, 2008	172.76	178.45	172.02	175.95
2331	NYSE	GS	Thu, Aug 7, 2008	177.22	178.50	171.15	172.33
2330	NYSE	GS	Wed, Aug 6, 2008	179.00	180.90	177.50	179.55
2329	NYSE	GS	Tue, Aug 5, 2008	178.89	180.83	175.50	180.77
2328	NYSE	GS	Mon, Aug 4, 2008	179.66	180.59	176.20	177.86
2327	NYSE	GS	Fri, Aug 1, 2008	185.00	186.00	178.66	182.00
2326	NYSE	GS	Thu, Jul 31, 2008	183.06	186.07	182.40	184.04
2325	NYSE	GS	Wed, Jul 30, 2008	184.00	186.83	180.96	186.17
2324	NYSE	GS	Tue, Jul 29, 2008	174.63	181.88	173.36	181.63
2323	NYSE	GS	Mon, Jul 28, 2008	178.94	182.28	172.23	172.90
2322	NYSE	GS	Fri, Jul 25, 2008	181.26	182.00	176.17	178.66
2321	NYSE	GS	Thu, Jul 24, 2008	188.49	188.49	179.77	180.26
2320	NYSE	GS	Wed, Jul 23, 2008	187.98	190.04	184.69	187.87
2319	NYSE	GS	Tue, Jul 22, 2008	178.46	188.04	177.30	188.04
2318	NYSE	GS	Mon, Jul 21, 2008	184.16	184.65	179.05	180.78
2317	NYSE	GS	Fri, Jul 18, 2008	183.08	183.50	178.06	182.84
2316	NYSE	GS	Thu, Jul 17, 2008	175.62	184.45	174.85	181.24
2315	NYSE	GS	Wed, Jul 16, 2008	161.21	173.27	159.15	172.86
2314	NYSE	GS	Tue, Jul 15, 2008	157.04	163.61	152.25	157.80
2313	NYSE	GS	Mon, Jul 14, 2008	167.92	168.00	158.57	158.67
2312	NYSE	GS	Fri, Jul 11, 2008	166.35	167.88	158.50	162.48
2311	NYSE	GS	Thu, Jul 10, 2008	167.51	173.30	166.25	170.16
2310	NYSE	GS	Wed, Jul 9, 2008	175.85	177.47	167.50	169.02
2309	NYSE	GS	Tue, Jul 8, 2008	171.37	176.00	166.74	174.90
2308	NYSE	GS	Mon, Jul 7, 2008	180.69	181.91	167.39	169.82
2307	NYSE	GS	Thu, Jul 3, 2008	180.30	182.36	178.26	178.89
2306	NYSE	GS	Wed, Jul 2, 2008	176.77	182.64	175.19	178.79
2305	NYSE	GS	Tue, Jul 1, 2008	173.13	177.06	170.23	175.33
2304	NYSE	GS	Mon, Jun 30, 2008	175.56	178.26	173.29	174.90
2303	NYSE	GS	Fri, Jun 27, 2008	177.01	178.28	172.29	174.56
2302	NYSE	GS	Thu, Jun 26, 2008	179.01	180.50	175.20	176.26
2301	NYSE	GS	Wed, Jun 25, 2008	183.11	187.01	183.09	183.65
2300	NYSE	GS	Tue, Jun 24, 2008	177.62	184.60	177.34	181.98
2299	NYSE	GS	Mon, Jun 23, 2008	184.60	184.60	177.01	178.59
2298	NYSE	GS	Fri, Jun 20, 2008	185.02	186.70	182.85	183.77
2297	NYSE	GS	Thu, Jun 19, 2008	183.69	186.98	181.11	186.93
2296	NYSE	GS	Wed, Jun 18, 2008	176.66	185.35	175.56	182.77
2295	NYSE	GS	Tue, Jun 17, 2008	185.04	185.89	179.14	179.44
2294	NYSE	GS	Mon, Jun 16, 2008	177.74	184.75	176.61	182.09
2293	NYSE	GS	Fri, Jun 13, 2008	169.47	178.56	169.40	178.29
2292	NYSE	GS	Thu, Jun 12, 2008	163.24	169.69	163.24	166.75
2291	NYSE	GS	Wed, Jun 11, 2008	167.00	167.25	161.21	162.45
2290	NYSE	GS	Tue, Jun 10, 2008	163.75	169.43	163.21	167.21
2289	NYSE	GS	Mon, Jun 9, 2008	170.85	172.68	163.35	165.76
2288	NYSE	GS	Fri, Jun 6, 2008	175.07	175.07	169.44	169.44
2287	NYSE	GS	Thu, Jun 5, 2008	173.21	177.44	173.19	176.60
2286	NYSE	GS	Wed, Jun 4, 2008	170.00	175.56	169.55	172.10
2285	NYSE	GS	Tue, Jun 3, 2008	173.35	173.66	167.60	170.58
2284	NYSE	GS	Mon, Jun 2, 2008	177.00	177.70	170.81	172.34
2283	NYSE	GS	Fri, May 30, 2008	177.80	178.86	175.85	176.41
2282	NYSE	GS	Thu, May 29, 2008	174.49	179.50	174.00	176.24
2281	NYSE	GS	Wed, May 28, 2008	174.76	175.93	172.21	174.83
2280	NYSE	GS	Tue, May 27, 2008	171.76	174.70	170.80	173.92
2279	NYSE	GS	Fri, May 23, 2008	176.01	176.50	171.23	172.64
2278	NYSE	GS	Thu, May 22, 2008	176.20	179.92	175.00	177.20
2277	NYSE	GS	Wed, May 21, 2008	182.55	183.66	178.01	178.60
2276	NYSE	GS	Tue, May 20, 2008	183.33	184.90	181.25	182.43
2275	NYSE	GS	Mon, May 19, 2008	185.67	189.32	183.47	184.40
2274	NYSE	GS	Fri, May 16, 2008	189.55	189.61	186.00	187.14
2273	NYSE	GS	Thu, May 15, 2008	189.78	189.80	185.32	188.62
2272	NYSE	GS	Wed, May 14, 2008	190.60	192.49	189.34	190.13
2271	NYSE	GS	Tue, May 13, 2008	191.18	193.00	189.02	190.33
2270	NYSE	GS	Mon, May 12, 2008	189.45	192.70	187.34	192.08
2269	NYSE	GS	Fri, May 9, 2008	186.02	189.98	185.69	188.09
2268	NYSE	GS	Thu, May 8, 2008	190.75	191.39	185.26	187.72
2267	NYSE	GS	Wed, May 7, 2008	197.60	198.44	189.54	189.76
2266	NYSE	GS	Tue, May 6, 2008	194.60	199.25	193.11	197.61
2265	NYSE	GS	Mon, May 5, 2008	198.61	201.12	196.15	197.12
2264	NYSE	GS	Fri, May 2, 2008	203.39	203.39	198.00	200.27
2263	NYSE	GS	Thu, May 1, 2008	191.77	199.19	190.85	199.05
2262	NYSE	GS	Wed, Apr 30, 2008	193.38	194.93	189.82	191.37
2261	NYSE	GS	Tue, Apr 29, 2008	190.25	192.68	188.25	192.68
2260	NYSE	GS	Mon, Apr 28, 2008	192.49	192.50	189.89	190.24
2259	NYSE	GS	Fri, Apr 25, 2008	190.26	192.49	188.37	192.00
2258	NYSE	GS	Thu, Apr 24, 2008	180.34	189.39	179.36	188.79
2257	NYSE	GS	Wed, Apr 23, 2008	180.84	183.20	178.00	179.35
2256	NYSE	GS	Tue, Apr 22, 2008	179.78	181.37	178.50	179.76
2255	NYSE	GS	Mon, Apr 21, 2008	179.57	181.75	178.29	180.40
2254	NYSE	GS	Fri, Apr 18, 2008	176.91	183.03	176.91	179.93
2253	NYSE	GS	Thu, Apr 17, 2008	167.74	173.50	167.10	172.10
2252	NYSE	GS	Wed, Apr 16, 2008	166.15	169.17	165.91	169.05
2251	NYSE	GS	Tue, Apr 15, 2008	165.06	165.95	161.68	164.20
2250	NYSE	GS	Mon, Apr 14, 2008	166.45	167.55	163.35	163.59
2249	NYSE	GS	Fri, Apr 11, 2008	168.00	171.87	166.87	167.30
2248	NYSE	GS	Thu, Apr 10, 2008	173.90	173.90	168.87	170.55
2247	NYSE	GS	Wed, Apr 9, 2008	178.25	178.90	173.15	174.14
2246	NYSE	GS	Tue, Apr 8, 2008	177.30	181.50	176.76	178.90
2245	NYSE	GS	Mon, Apr 7, 2008	178.56	181.75	176.93	178.73
2244	NYSE	GS	Fri, Apr 4, 2008	176.55	179.33	174.00	175.40
2243	NYSE	GS	Thu, Apr 3, 2008	174.79	179.15	172.88	176.53
2242	NYSE	GS	Wed, Apr 2, 2008	177.00	181.62	176.10	176.87
2241	NYSE	GS	Tue, Apr 1, 2008	171.49	176.99	170.21	176.86
2240	NYSE	GS	Mon, Mar 31, 2008	164.17	168.49	162.85	165.39
2239	NYSE	GS	Fri, Mar 28, 2008	169.57	170.50	163.39	164.45
2238	NYSE	GS	Thu, Mar 27, 2008	176.61	177.24	167.38	168.14
2237	NYSE	GS	Wed, Mar 26, 2008	178.49	179.05	174.33	175.48
2236	NYSE	GS	Tue, Mar 25, 2008	177.51	182.65	177.14	179.63
2235	NYSE	GS	Mon, Mar 24, 2008	179.00	184.52	176.15	178.88
2234	NYSE	GS	Thu, Mar 20, 2008	166.30	180.36	166.21	179.63
2233	NYSE	GS	Wed, Mar 19, 2008	177.94	178.46	165.40	166.49
2232	NYSE	GS	Tue, Mar 18, 2008	164.96	175.88	159.76	175.59
2231	NYSE	GS	Mon, Mar 17, 2008	142.03	154.12	140.27	151.02
2230	NYSE	GS	Fri, Mar 14, 2008	167.00	167.80	155.00	156.86
2229	NYSE	GS	Thu, Mar 13, 2008	160.44	167.30	156.76	165.44
2228	NYSE	GS	Wed, Mar 12, 2008	164.03	170.06	162.61	163.01
2227	NYSE	GS	Tue, Mar 11, 2008	161.90	164.84	157.50	163.07
2226	NYSE	GS	Mon, Mar 10, 2008	159.99	164.78	155.23	155.58
2225	NYSE	GS	Fri, Mar 7, 2008	157.00	163.32	157.00	160.07
2224	NYSE	GS	Thu, Mar 6, 2008	162.95	163.59	158.13	158.65
2223	NYSE	GS	Wed, Mar 5, 2008	163.91	168.31	162.67	164.97
2222	NYSE	GS	Tue, Mar 4, 2008	163.61	166.44	160.20	163.60
2221	NYSE	GS	Mon, Mar 3, 2008	169.29	169.29	164.31	165.08
2220	NYSE	GS	Fri, Feb 29, 2008	174.39	175.54	169.00	169.63
2219	NYSE	GS	Thu, Feb 28, 2008	180.28	180.28	175.57	176.70
2218	NYSE	GS	Wed, Feb 27, 2008	171.84	181.28	171.51	180.80
2217	NYSE	GS	Tue, Feb 26, 2008	175.48	178.00	171.87	172.70
2216	NYSE	GS	Mon, Feb 25, 2008	175.35	178.00	172.07	177.36
2215	NYSE	GS	Fri, Feb 22, 2008	175.55	178.00	171.39	177.71
2214	NYSE	GS	Thu, Feb 21, 2008	178.50	179.20	174.72	175.17
2213	NYSE	GS	Wed, Feb 20, 2008	171.97	178.85	171.82	177.25
2212	NYSE	GS	Tue, Feb 19, 2008	180.31	181.37	172.68	173.80
2211	NYSE	GS	Fri, Feb 15, 2008	175.10	178.79	173.37	178.41
2210	NYSE	GS	Thu, Feb 14, 2008	178.50	181.10	176.50	176.56
2209	NYSE	GS	Wed, Feb 13, 2008	180.29	181.73	176.50	180.18
2208	NYSE	GS	Tue, Feb 12, 2008	186.18	186.25	178.50	180.65
2207	NYSE	GS	Mon, Feb 11, 2008	187.87	190.00	185.50	185.87
2206	NYSE	GS	Fri, Feb 8, 2008	189.00	190.64	185.70	187.07
2205	NYSE	GS	Thu, Feb 7, 2008	185.77	193.77	185.32	190.46
2204	NYSE	GS	Wed, Feb 6, 2008	191.48	192.85	186.25	187.17
2203	NYSE	GS	Tue, Feb 5, 2008	194.66	197.31	189.61	189.86
2202	NYSE	GS	Mon, Feb 4, 2008	207.84	208.00	199.20	200.80
2201	NYSE	GS	Fri, Feb 1, 2008	199.15	208.78	198.00	207.78
2200	NYSE	GS	Thu, Jan 31, 2008	196.45	203.21	195.00	199.55
2199	NYSE	GS	Wed, Jan 30, 2008	195.27	205.97	193.40	197.96
2198	NYSE	GS	Tue, Jan 29, 2008	197.04	198.36	194.07	196.05
2197	NYSE	GS	Mon, Jan 28, 2008	190.62	196.46	190.62	196.25
2196	NYSE	GS	Fri, Jan 25, 2008	201.51	202.00	189.91	191.37
2195	NYSE	GS	Thu, Jan 24, 2008	200.10	201.00	194.20	199.20
2194	NYSE	GS	Wed, Jan 23, 2008	186.04	199.97	184.59	199.39
2193	NYSE	GS	Tue, Jan 22, 2008	178.17	192.83	174.05	190.55
2192	NYSE	GS	Fri, Jan 18, 2008	192.17	193.39	184.60	187.21
2191	NYSE	GS	Thu, Jan 17, 2008	198.29	199.50	189.66	190.98
2190	NYSE	GS	Wed, Jan 16, 2008	193.31	201.78	192.40	197.50
2189	NYSE	GS	Tue, Jan 15, 2008	199.55	199.55	192.36	193.29
2188	NYSE	GS	Mon, Jan 14, 2008	200.17	202.22	199.03	201.65
2187	NYSE	GS	Fri, Jan 11, 2008	196.96	200.68	194.57	198.74
2186	NYSE	GS	Thu, Jan 10, 2008	189.35	199.40	187.04	196.91
2185	NYSE	GS	Wed, Jan 9, 2008	189.04	192.20	183.70	191.75
2184	NYSE	GS	Tue, Jan 8, 2008	195.81	199.50	189.00	189.50
2183	NYSE	GS	Mon, Jan 7, 2008	200.23	200.25	189.99	194.73
2182	NYSE	GS	Fri, Jan 4, 2008	201.00	204.00	198.29	199.93
2181	NYSE	GS	Thu, Jan 3, 2008	208.92	209.04	204.14	204.84
2180	NYSE	GS	Wed, Jan 2, 2008	214.80	215.05	206.60	207.60
2179	NYSE	GS	Mon, Dec 31, 2007	211.59	216.79	209.50	215.05
2178	NYSE	GS	Fri, Dec 28, 2007	214.45	214.77	211.81	211.94
2177	NYSE	GS	Thu, Dec 27, 2007	214.88	217.80	211.95	211.95
2176	NYSE	GS	Wed, Dec 26, 2007	214.09	217.37	211.55	216.69
2175	NYSE	GS	Mon, Dec 24, 2007	211.00	214.95	210.70	214.32
2174	NYSE	GS	Fri, Dec 21, 2007	205.85	210.25	205.02	209.60
2173	NYSE	GS	Thu, Dec 20, 2007	206.06	206.72	200.65	202.67
2172	NYSE	GS	Wed, Dec 19, 2007	202.68	206.10	200.64	204.16
2171	NYSE	GS	Tue, Dec 18, 2007	209.80	210.53	196.90	201.51
2170	NYSE	GS	Mon, Dec 17, 2007	209.76	211.81	207.00	208.63
2169	NYSE	GS	Fri, Dec 14, 2007	208.74	215.20	207.70	210.67
2168	NYSE	GS	Thu, Dec 13, 2007	209.85	214.24	204.94	208.48
2167	NYSE	GS	Wed, Dec 12, 2007	217.05	220.85	208.50	212.58
2166	NYSE	GS	Tue, Dec 11, 2007	224.11	227.45	210.69	211.15
2165	NYSE	GS	Mon, Dec 10, 2007	219.19	224.31	218.01	224.21
2164	NYSE	GS	Fri, Dec 7, 2007	223.01	224.04	217.03	217.89
2163	NYSE	GS	Thu, Dec 6, 2007	214.50	223.35	214.29	222.51
2162	NYSE	GS	Wed, Dec 5, 2007	219.46	220.00	214.23	218.26
2161	NYSE	GS	Tue, Dec 4, 2007	221.06	223.46	215.22	215.22
2160	NYSE	GS	Mon, Dec 3, 2007	226.09	229.35	223.60	226.89
2159	NYSE	GS	Fri, Nov 30, 2007	232.65	234.22	224.77	226.64
2158	NYSE	GS	Thu, Nov 29, 2007	226.02	228.31	222.50	224.38
2157	NYSE	GS	Wed, Nov 28, 2007	217.58	227.86	214.69	227.52
2156	NYSE	GS	Tue, Nov 27, 2007	210.00	213.98	206.19	213.33
2155	NYSE	GS	Mon, Nov 26, 2007	214.65	217.45	205.42	207.45
2154	NYSE	GS	Fri, Nov 23, 2007	212.52	216.48	211.80	216.48
2153	NYSE	GS	Wed, Nov 21, 2007	213.41	215.27	206.44	209.50
2152	NYSE	GS	Tue, Nov 20, 2007	220.40	226.23	213.50	217.48
2151	NYSE	GS	Mon, Nov 19, 2007	223.52	228.40	216.62	220.54
2150	NYSE	GS	Fri, Nov 16, 2007	228.26	229.57	222.57	225.25
2149	NYSE	GS	Thu, Nov 15, 2007	230.11	233.69	223.74	227.02
2148	NYSE	GS	Wed, Nov 14, 2007	239.75	240.05	231.04	233.31
2147	NYSE	GS	Tue, Nov 13, 2007	220.94	233.04	218.34	233.04
2146	NYSE	GS	Mon, Nov 12, 2007	210.90	221.19	208.24	214.71
2145	NYSE	GS	Fri, Nov 9, 2007	202.57	218.59	202.57	211.33
2144	NYSE	GS	Thu, Nov 8, 2007	213.67	218.00	201.57	209.94
2143	NYSE	GS	Wed, Nov 7, 2007	218.90	221.79	213.16	214.18
2142	NYSE	GS	Tue, Nov 6, 2007	221.74	224.07	213.59	223.16
2141	NYSE	GS	Mon, Nov 5, 2007	220.00	224.90	212.80	218.39
2140	NYSE	GS	Fri, Nov 2, 2007	241.80	241.80	223.44	229.60
2139	NYSE	GS	Thu, Nov 1, 2007	243.55	244.41	238.75	240.21
2138	NYSE	GS	Wed, Oct 31, 2007	240.36	250.70	240.00	247.92
2137	NYSE	GS	Tue, Oct 30, 2007	241.25	246.40	239.45	240.33
2136	NYSE	GS	Mon, Oct 29, 2007	236.22	244.98	235.07	243.81
2135	NYSE	GS	Fri, Oct 26, 2007	232.86	236.99	229.36	235.92
2134	NYSE	GS	Thu, Oct 25, 2007	224.11	230.00	221.81	226.66
2133	NYSE	GS	Wed, Oct 24, 2007	222.76	225.82	215.80	225.12
2132	NYSE	GS	Tue, Oct 23, 2007	223.63	225.87	220.91	223.76
2131	NYSE	GS	Mon, Oct 22, 2007	216.52	224.25	213.00	222.18
2130	NYSE	GS	Fri, Oct 19, 2007	226.15	227.47	217.60	217.69
2129	NYSE	GS	Thu, Oct 18, 2007	224.90	228.31	224.22	227.85
2128	NYSE	GS	Wed, Oct 17, 2007	228.25	230.48	223.08	227.62
2127	NYSE	GS	Tue, Oct 16, 2007	227.76	228.00	223.20	224.83
2126	NYSE	GS	Mon, Oct 15, 2007	233.25	234.31	227.42	229.34
2125	NYSE	GS	Fri, Oct 12, 2007	230.67	234.20	229.73	233.56
2124	NYSE	GS	Thu, Oct 11, 2007	239.02	239.02	226.05	229.01
2123	NYSE	GS	Wed, Oct 10, 2007	237.11	239.03	234.90	235.94
2122	NYSE	GS	Tue, Oct 9, 2007	227.80	239.70	226.20	239.20
2121	NYSE	GS	Mon, Oct 8, 2007	227.51	229.35	226.26	226.96
2120	NYSE	GS	Fri, Oct 5, 2007	227.11	229.72	225.96	228.50
2119	NYSE	GS	Thu, Oct 4, 2007	227.55	229.25	223.89	225.95
2118	NYSE	GS	Wed, Oct 3, 2007	226.25	230.63	225.67	227.35
2117	NYSE	GS	Tue, Oct 2, 2007	223.25	228.50	222.11	228.02
2116	NYSE	GS	Mon, Oct 1, 2007	215.41	223.62	215.40	222.98
2115	NYSE	GS	Fri, Sep 28, 2007	215.76	218.67	215.25	216.74
2114	NYSE	GS	Thu, Sep 27, 2007	215.45	218.38	214.19	216.78
2113	NYSE	GS	Wed, Sep 26, 2007	212.42	216.27	210.80	214.61
2112	NYSE	GS	Tue, Sep 25, 2007	209.00	213.07	208.81	210.90
2111	NYSE	GS	Mon, Sep 24, 2007	210.99	214.90	207.71	210.43
2110	NYSE	GS	Fri, Sep 21, 2007	205.56	210.36	203.53	209.98
2109	NYSE	GS	Thu, Sep 20, 2007	210.94	211.00	203.44	203.53
2108	NYSE	GS	Wed, Sep 19, 2007	203.49	207.00	203.00	205.50
2107	NYSE	GS	Tue, Sep 18, 2007	190.80	200.76	187.41	200.50
2106	NYSE	GS	Mon, Sep 17, 2007	189.00	189.50	186.34	187.61
2105	NYSE	GS	Fri, Sep 14, 2007	186.95	191.00	185.59	190.59
2104	NYSE	GS	Thu, Sep 13, 2007	183.75	196.04	183.72	188.47
2103	NYSE	GS	Wed, Sep 12, 2007	183.14	184.25	181.70	182.53
2102	NYSE	GS	Tue, Sep 11, 2007	185.50	187.00	182.50	183.50
2101	NYSE	GS	Mon, Sep 10, 2007	180.50	186.07	178.50	183.61
2100	NYSE	GS	Fri, Sep 7, 2007	176.60	181.05	175.00	178.98
2099	NYSE	GS	Thu, Sep 6, 2007	178.50	179.71	175.36	179.18
2098	NYSE	GS	Wed, Sep 5, 2007	179.68	179.79	176.90	177.81
2097	NYSE	GS	Tue, Sep 4, 2007	176.18	183.70	176.18	180.80
2096	NYSE	GS	Fri, Aug 31, 2007	175.65	178.10	173.87	176.01
2095	NYSE	GS	Thu, Aug 30, 2007	169.96	173.43	169.79	171.38
2094	NYSE	GS	Wed, Aug 29, 2007	172.38	174.45	167.92	173.72
2093	NYSE	GS	Tue, Aug 28, 2007	175.01	176.13	170.25	170.95
2092	NYSE	GS	Mon, Aug 27, 2007	179.33	180.05	177.26	177.95
2091	NYSE	GS	Fri, Aug 24, 2007	176.77	180.26	175.60	179.73
2090	NYSE	GS	Thu, Aug 23, 2007	179.79	180.88	175.92	177.50
2089	NYSE	GS	Wed, Aug 22, 2007	177.52	180.05	174.29	177.89
2088	NYSE	GS	Tue, Aug 21, 2007	172.50	177.30	170.00	175.48
2087	NYSE	GS	Mon, Aug 20, 2007	176.02	176.39	170.12	172.76
2086	NYSE	GS	Fri, Aug 17, 2007	178.12	180.86	170.50	175.00
2085	NYSE	GS	Thu, Aug 16, 2007	163.10	171.41	157.38	169.85
2084	NYSE	GS	Wed, Aug 15, 2007	169.00	173.52	163.83	164.90
2083	NYSE	GS	Tue, Aug 14, 2007	178.60	178.78	169.00	170.38
2082	NYSE	GS	Mon, Aug 13, 2007	185.01	187.25	176.61	177.50
2081	NYSE	GS	Fri, Aug 10, 2007	178.65	184.41	175.57	180.50
2080	NYSE	GS	Thu, Aug 9, 2007	186.16	190.65	180.79	182.25
2079	NYSE	GS	Wed, Aug 8, 2007	192.04	198.50	188.76	193.30
2078	NYSE	GS	Tue, Aug 7, 2007	186.58	194.64	185.39	191.25
2077	NYSE	GS	Mon, Aug 6, 2007	179.20	187.86	175.00	187.79
2076	NYSE	GS	Fri, Aug 3, 2007	185.41	186.84	179.68	179.68
2075	NYSE	GS	Thu, Aug 2, 2007	189.15	192.48	185.00	187.46
2074	NYSE	GS	Wed, Aug 1, 2007	187.03	189.10	182.85	189.00
2073	NYSE	GS	Tue, Jul 31, 2007	198.55	198.99	187.25	188.34
2072	NYSE	GS	Mon, Jul 30, 2007	194.52	197.60	192.45	195.74
2071	NYSE	GS	Fri, Jul 27, 2007	194.67	196.84	190.51	192.65
2070	NYSE	GS	Thu, Jul 26, 2007	198.00	199.89	189.00	195.12
2069	NYSE	GS	Wed, Jul 25, 2007	199.80	203.75	197.78	203.16
2068	NYSE	GS	Tue, Jul 24, 2007	202.63	204.56	196.77	198.15
2067	NYSE	GS	Mon, Jul 23, 2007	207.16	207.88	204.07	205.04
2066	NYSE	GS	Fri, Jul 20, 2007	211.17	211.97	204.79	205.94
2065	NYSE	GS	Thu, Jul 19, 2007	217.08	217.50	210.03	211.69
2064	NYSE	GS	Wed, Jul 18, 2007	216.03	218.52	212.34	214.99
2063	NYSE	GS	Tue, Jul 17, 2007	221.74	222.12	218.65	219.40
2062	NYSE	GS	Mon, Jul 16, 2007	221.87	223.45	219.46	220.40
2061	NYSE	GS	Fri, Jul 13, 2007	220.06	222.82	219.20	222.18
2060	NYSE	GS	Thu, Jul 12, 2007	218.47	220.29	216.72	219.75
2059	NYSE	GS	Wed, Jul 11, 2007	216.98	219.00	214.65	216.72
2058	NYSE	GS	Tue, Jul 10, 2007	220.99	222.70	216.52	217.08
2057	NYSE	GS	Mon, Jul 9, 2007	223.02	225.77	222.51	223.30
2056	NYSE	GS	Fri, Jul 6, 2007	220.76	224.22	220.70	223.64
2055	NYSE	GS	Thu, Jul 5, 2007	224.29	224.29	221.20	221.32
2054	NYSE	GS	Tue, Jul 3, 2007	220.34	224.90	219.99	224.55
2053	NYSE	GS	Mon, Jul 2, 2007	217.50	219.65	216.00	219.18
2052	NYSE	GS	Fri, Jun 29, 2007	219.55	220.44	213.69	216.75
2051	NYSE	GS	Thu, Jun 28, 2007	219.75	221.47	217.67	218.96
2050	NYSE	GS	Wed, Jun 27, 2007	214.00	219.80	212.56	219.33
2049	NYSE	GS	Tue, Jun 26, 2007	217.70	219.36	214.17	214.17
2048	NYSE	GS	Mon, Jun 25, 2007	221.11	223.17	215.05	216.74
2047	NYSE	GS	Fri, Jun 22, 2007	226.50	226.79	220.27	222.40
2046	NYSE	GS	Thu, Jun 21, 2007	225.98	226.90	222.20	226.90
2045	NYSE	GS	Wed, Jun 20, 2007	229.75	230.33	225.72	225.89
2044	NYSE	GS	Tue, Jun 19, 2007	226.16	229.57	225.49	229.47
2043	NYSE	GS	Mon, Jun 18, 2007	226.55	227.54	224.80	226.97
2042	NYSE	GS	Fri, Jun 15, 2007	227.33	228.47	226.00	226.19
2041	NYSE	GS	Thu, Jun 14, 2007	227.71	229.30	225.01	225.75
2040	NYSE	GS	Wed, Jun 13, 2007	229.00	233.64	228.00	233.64
2039	NYSE	GS	Tue, Jun 12, 2007	226.90	231.12	225.58	227.85
2038	NYSE	GS	Mon, Jun 11, 2007	225.60	227.57	224.13	227.16
2037	NYSE	GS	Fri, Jun 8, 2007	220.10	225.07	218.75	225.06
2036	NYSE	GS	Thu, Jun 7, 2007	226.29	227.42	219.34	220.05
2035	NYSE	GS	Wed, Jun 6, 2007	227.77	227.94	224.85	227.35
2034	NYSE	GS	Tue, Jun 5, 2007	229.36	230.33	228.25	229.36
2033	NYSE	GS	Mon, Jun 4, 2007	230.00	230.65	227.94	229.71
2032	NYSE	GS	Fri, Jun 1, 2007	232.08	232.89	229.59	230.71
2031	NYSE	GS	Thu, May 31, 2007	232.21	233.97	230.09	230.82
2030	NYSE	GS	Wed, May 30, 2007	226.25	232.00	225.60	232.00
2029	NYSE	GS	Tue, May 29, 2007	226.25	228.90	226.03	228.44
2028	NYSE	GS	Fri, May 25, 2007	226.81	226.95	224.19	225.53
2027	NYSE	GS	Thu, May 24, 2007	229.37	230.75	225.05	225.68
2026	NYSE	GS	Wed, May 23, 2007	231.70	232.41	228.43	228.54
2025	NYSE	GS	Tue, May 22, 2007	229.79	231.66	228.75	230.71
2024	NYSE	GS	Mon, May 21, 2007	230.65	231.69	228.56	229.23
2023	NYSE	GS	Fri, May 18, 2007	228.55	231.22	227.95	230.34
2022	NYSE	GS	Thu, May 17, 2007	226.75	227.93	225.25	227.38
2021	NYSE	GS	Wed, May 16, 2007	225.59	227.96	224.52	227.11
2020	NYSE	GS	Tue, May 15, 2007	226.19	228.33	224.26	224.38
2019	NYSE	GS	Mon, May 14, 2007	228.03	229.00	225.35	226.18
2018	NYSE	GS	Fri, May 11, 2007	223.91	227.55	223.60	227.50
2017	NYSE	GS	Thu, May 10, 2007	225.50	226.98	222.95	223.10
2016	NYSE	GS	Wed, May 9, 2007	224.95	227.68	223.35	226.57
2015	NYSE	GS	Tue, May 8, 2007	225.92	225.99	222.96	224.95
2014	NYSE	GS	Mon, May 7, 2007	227.00	229.90	225.60	227.22
2013	NYSE	GS	Fri, May 4, 2007	222.60	227.34	221.43	227.34
2012	NYSE	GS	Thu, May 3, 2007	220.39	221.93	218.55	221.56
2011	NYSE	GS	Wed, May 2, 2007	218.00	221.92	217.45	219.49
2010	NYSE	GS	Tue, May 1, 2007	219.08	219.91	215.35	218.58
2009	NYSE	GS	Mon, Apr 30, 2007	224.36	224.98	218.48	218.61
2008	NYSE	GS	Fri, Apr 27, 2007	224.05	225.71	222.99	224.28
2007	NYSE	GS	Thu, Apr 26, 2007	225.90	226.61	224.17	224.81
2006	NYSE	GS	Wed, Apr 25, 2007	221.90	226.05	220.10	225.60
2005	NYSE	GS	Tue, Apr 24, 2007	222.75	223.24	218.71	220.72
2004	NYSE	GS	Mon, Apr 23, 2007	221.00	223.98	220.48	222.42
2003	NYSE	GS	Fri, Apr 20, 2007	221.23	222.19	218.37	220.00
2002	NYSE	GS	Thu, Apr 19, 2007	215.34	221.71	214.80	219.29
2001	NYSE	GS	Wed, Apr 18, 2007	214.10	218.54	213.97	216.75
2000	NYSE	GS	Tue, Apr 17, 2007	215.15	216.87	213.54	214.90
1999	NYSE	GS	Mon, Apr 16, 2007	208.24	215.23	208.12	214.52
1998	NYSE	GS	Fri, Apr 13, 2007	207.95	207.95	205.61	206.50
1997	NYSE	GS	Thu, Apr 12, 2007	206.25	207.52	205.39	207.05
1996	NYSE	GS	Wed, Apr 11, 2007	208.70	208.87	206.61	206.93
1995	NYSE	GS	Tue, Apr 10, 2007	208.30	209.81	208.21	209.05
1994	NYSE	GS	Mon, Apr 9, 2007	208.57	209.87	207.45	208.94
1993	NYSE	GS	Thu, Apr 5, 2007	208.50	208.50	207.41	207.93
1992	NYSE	GS	Wed, Apr 4, 2007	209.45	209.95	208.21	208.79
1991	NYSE	GS	Tue, Apr 3, 2007	207.00	209.75	206.47	209.75
1990	NYSE	GS	Mon, Apr 2, 2007	207.67	207.68	203.29	205.65
1989	NYSE	GS	Fri, Mar 30, 2007	207.44	209.03	204.70	206.63
1988	NYSE	GS	Thu, Mar 29, 2007	208.09	208.89	206.30	207.20
1987	NYSE	GS	Wed, Mar 28, 2007	208.21	208.67	206.19	206.76
1986	NYSE	GS	Tue, Mar 27, 2007	211.01	211.73	209.74	209.87
1985	NYSE	GS	Mon, Mar 26, 2007	212.01	212.22	209.30	211.73
1984	NYSE	GS	Fri, Mar 23, 2007	210.06	211.89	209.71	211.89
1983	NYSE	GS	Thu, Mar 22, 2007	211.70	211.75	209.29	210.08
1982	NYSE	GS	Wed, Mar 21, 2007	205.34	211.51	204.16	210.95
1981	NYSE	GS	Tue, Mar 20, 2007	202.49	204.43	202.00	204.00
1980	NYSE	GS	Mon, Mar 19, 2007	201.32	202.50	200.44	202.44
1979	NYSE	GS	Fri, Mar 16, 2007	200.79	201.05	198.27	199.00
1978	NYSE	GS	Thu, Mar 15, 2007	200.00	202.37	199.50	200.89
1977	NYSE	GS	Wed, Mar 14, 2007	200.00	202.16	197.54	200.15
1976	NYSE	GS	Tue, Mar 13, 2007	204.96	208.56	198.52	199.03
1975	NYSE	GS	Mon, Mar 12, 2007	200.00	202.89	198.86	202.60
1974	NYSE	GS	Fri, Mar 9, 2007	202.95	202.99	198.86	201.70
1973	NYSE	GS	Thu, Mar 8, 2007	198.03	202.02	198.00	199.94
1972	NYSE	GS	Wed, Mar 7, 2007	197.48	199.00	195.50	195.59
1971	NYSE	GS	Tue, Mar 6, 2007	193.90	198.20	193.70	197.37
1970	NYSE	GS	Mon, Mar 5, 2007	193.55	197.49	189.85	190.00
1969	NYSE	GS	Fri, Mar 2, 2007	198.20	200.92	195.59	195.67
1968	NYSE	GS	Thu, Mar 1, 2007	197.12	202.70	194.08	199.66
1967	NYSE	GS	Wed, Feb 28, 2007	200.40	203.85	197.79	201.75
1966	NYSE	GS	Tue, Feb 27, 2007	209.75	210.40	194.65	199.76
1965	NYSE	GS	Mon, Feb 26, 2007	217.99	218.37	212.66	214.00
1964	NYSE	GS	Fri, Feb 23, 2007	219.16	219.80	215.55	216.50
1963	NYSE	GS	Thu, Feb 22, 2007	221.00	222.75	218.00	218.97
1962	NYSE	GS	Wed, Feb 21, 2007	219.25	221.50	218.16	220.15
1961	NYSE	GS	Tue, Feb 20, 2007	218.33	221.90	215.97	220.94
1960	NYSE	GS	Fri, Feb 16, 2007	215.96	217.50	215.02	216.92
1959	NYSE	GS	Thu, Feb 15, 2007	217.94	218.84	216.41	216.82
1958	NYSE	GS	Wed, Feb 14, 2007	213.70	219.10	212.79	217.40
1957	NYSE	GS	Tue, Feb 13, 2007	211.98	213.30	210.47	212.53
1956	NYSE	GS	Mon, Feb 12, 2007	213.75	214.00	209.87	211.13
1955	NYSE	GS	Fri, Feb 9, 2007	215.77	219.26	210.58	213.28
1954	NYSE	GS	Thu, Feb 8, 2007	212.09	215.21	209.81	213.90
1953	NYSE	GS	Wed, Feb 7, 2007	215.03	215.85	213.10	213.55
1952	NYSE	GS	Tue, Feb 6, 2007	213.29	215.86	212.70	214.65
1951	NYSE	GS	Mon, Feb 5, 2007	213.30	213.72	211.50	212.55
1950	NYSE	GS	Fri, Feb 2, 2007	211.00	213.90	211.00	213.43
1949	NYSE	GS	Thu, Feb 1, 2007	213.44	213.90	209.73	212.00
1948	NYSE	GS	Wed, Jan 31, 2007	208.30	212.75	207.29	212.16
1947	NYSE	GS	Tue, Jan 30, 2007	211.08	212.31	208.37	208.78
1946	NYSE	GS	Mon, Jan 29, 2007	213.90	215.08	210.13	211.04
1945	NYSE	GS	Fri, Jan 26, 2007	214.56	214.90	210.60	213.50
1944	NYSE	GS	Thu, Jan 25, 2007	219.80	220.51	212.51	214.30
1943	NYSE	GS	Wed, Jan 24, 2007	213.51	220.17	213.03	220.50
1942	NYSE	GS	Tue, Jan 23, 2007	212.82	213.42	210.65	212.80
1941	NYSE	GS	Mon, Jan 22, 2007	211.09	213.25	209.60	212.97
1940	NYSE	GS	Fri, Jan 19, 2007	209.08	211.44	208.84	210.29
1939	NYSE	GS	Thu, Jan 18, 2007	213.75	214.81	209.10	209.68
1938	NYSE	GS	Wed, Jan 17, 2007	212.20	214.09	210.85	213.23
1937	NYSE	GS	Tue, Jan 16, 2007	213.99	215.13	200.00	213.59
1936	NYSE	GS	Fri, Jan 12, 2007	210.90	214.22	210.40	213.99
1935	NYSE	GS	Thu, Jan 11, 2007	208.34	213.17	207.60	211.88
1934	NYSE	GS	Wed, Jan 10, 2007	203.40	208.44	201.50	208.11
1933	NYSE	GS	Tue, Jan 9, 2007	203.54	204.90	202.00	204.08
1932	NYSE	GS	Mon, Jan 8, 2007	199.05	203.95	198.10	203.73
1931	NYSE	GS	Fri, Jan 5, 2007	198.43	200.00	197.90	199.05
1930	NYSE	GS	Thu, Jan 4, 2007	200.22	200.67	198.07	198.85
1929	NYSE	GS	Wed, Jan 3, 2007	200.60	203.32	197.82	200.72
1928	NYSE	GS	Fri, Dec 29, 2006	200.93	202.40	199.32	199.35
1927	NYSE	GS	Thu, Dec 28, 2006	202.33	202.48	199.76	200.80
1926	NYSE	GS	Wed, Dec 27, 2006	199.86	202.29	199.72	201.95
1925	NYSE	GS	Tue, Dec 26, 2006	198.90	200.60	198.29	199.86
1924	NYSE	GS	Fri, Dec 22, 2006	199.10	199.15	195.66	198.09
1923	NYSE	GS	Thu, Dec 21, 2006	202.36	202.69	197.70	198.10
1922	NYSE	GS	Wed, Dec 20, 2006	201.24	204.31	201.24	201.37
1921	NYSE	GS	Tue, Dec 19, 2006	201.98	202.67	200.43	201.24
1920	NYSE	GS	Mon, Dec 18, 2006	200.50	203.59	199.64	203.24
1919	NYSE	GS	Fri, Dec 15, 2006	200.61	201.95	199.80	199.84
1918	NYSE	GS	Thu, Dec 14, 2006	199.20	200.80	197.63	200.13
1917	NYSE	GS	Wed, Dec 13, 2006	200.16	201.78	198.00	198.31
1916	NYSE	GS	Tue, Dec 12, 2006	200.21	203.85	198.44	200.00
1915	NYSE	GS	Mon, Dec 11, 2006	205.50	205.50	201.84	202.52
1914	NYSE	GS	Fri, Dec 8, 2006	200.24	205.26	200.00	205.10
1913	NYSE	GS	Thu, Dec 7, 2006	206.70	206.70	200.00	200.20
1912	NYSE	GS	Wed, Dec 6, 2006	202.00	205.05	201.00	205.00
1911	NYSE	GS	Tue, Dec 5, 2006	199.70	202.25	198.21	201.61
1910	NYSE	GS	Mon, Dec 4, 2006	195.65	200.08	195.39	200.05
1909	NYSE	GS	Fri, Dec 1, 2006	195.70	196.43	191.52	194.50
1908	NYSE	GS	Thu, Nov 30, 2006	195.98	196.45	193.18	194.80
1907	NYSE	GS	Wed, Nov 29, 2006	197.99	199.45	193.06	196.22
1906	NYSE	GS	Tue, Nov 28, 2006	193.00	197.49	191.50	197.12
1905	NYSE	GS	Mon, Nov 27, 2006	201.35	202.10	193.11	193.11
1904	NYSE	GS	Fri, Nov 24, 2006	200.23	203.35	199.15	201.60
1903	NYSE	GS	Wed, Nov 22, 2006	200.00	202.47	199.99	202.29
1902	NYSE	GS	Tue, Nov 21, 2006	199.00	199.89	198.29	199.76
1901	NYSE	GS	Mon, Nov 20, 2006	195.35	198.11	195.03	197.45
1900	NYSE	GS	Fri, Nov 17, 2006	195.98	197.00	194.88	195.04
1899	NYSE	GS	Thu, Nov 16, 2006	194.00	196.80	194.00	196.72
1898	NYSE	GS	Wed, Nov 15, 2006	190.37	194.32	189.84	193.11
1897	NYSE	GS	Tue, Nov 14, 2006	188.40	190.94	185.40	190.36
1896	NYSE	GS	Mon, Nov 13, 2006	187.65	189.80	187.23	187.73
1895	NYSE	GS	Fri, Nov 10, 2006	185.46	187.07	184.60	187.06
1894	NYSE	GS	Thu, Nov 9, 2006	188.40	189.00	184.78	184.78
1893	NYSE	GS	Wed, Nov 8, 2006	187.65	189.92	186.50	188.77
1892	NYSE	GS	Tue, Nov 7, 2006	190.20	191.42	188.56	188.68
1891	NYSE	GS	Mon, Nov 6, 2006	187.68	191.70	187.68	190.00
1890	NYSE	GS	Fri, Nov 3, 2006	188.90	188.95	185.30	187.13
1889	NYSE	GS	Thu, Nov 2, 2006	184.51	187.79	182.70	187.39
1888	NYSE	GS	Wed, Nov 1, 2006	191.00	192.21	184.75	185.00
1887	NYSE	GS	Tue, Oct 31, 2006	190.00	191.02	188.88	189.79
1886	NYSE	GS	Mon, Oct 30, 2006	188.00	190.55	186.70	189.75
1885	NYSE	GS	Fri, Oct 27, 2006	192.01	193.23	188.39	188.67
1884	NYSE	GS	Thu, Oct 26, 2006	189.18	193.60	188.29	193.38
1883	NYSE	GS	Wed, Oct 25, 2006	188.64	189.69	187.16	188.61
1882	NYSE	GS	Tue, Oct 24, 2006	184.52	188.25	184.40	187.84
1881	NYSE	GS	Mon, Oct 23, 2006	180.23	184.87	180.21	184.70
1880	NYSE	GS	Fri, Oct 20, 2006	179.72	180.69	178.85	180.40
1879	NYSE	GS	Thu, Oct 19, 2006	181.25	182.63	179.90	180.05
1878	NYSE	GS	Wed, Oct 18, 2006	184.07	184.65	181.85	182.97
1877	NYSE	GS	Tue, Oct 17, 2006	184.22	184.71	182.14	183.07
1876	NYSE	GS	Mon, Oct 16, 2006	183.82	185.48	183.09	185.22
1875	NYSE	GS	Fri, Oct 13, 2006	181.21	183.96	180.65	183.85
1874	NYSE	GS	Thu, Oct 12, 2006	179.27	181.92	178.61	181.51
1873	NYSE	GS	Wed, Oct 11, 2006	177.30	178.97	176.75	178.97
1872	NYSE	GS	Tue, Oct 10, 2006	177.05	179.85	176.79	178.86
1871	NYSE	GS	Mon, Oct 9, 2006	175.40	177.49	175.32	177.45
1870	NYSE	GS	Fri, Oct 6, 2006	174.32	176.00	173.80	175.65
1869	NYSE	GS	Thu, Oct 5, 2006	176.52	176.52	174.69	175.50
1868	NYSE	GS	Wed, Oct 4, 2006	173.31	176.66	173.31	176.56
1867	NYSE	GS	Tue, Oct 3, 2006	170.44	174.40	170.10	174.20
1866	NYSE	GS	Mon, Oct 2, 2006	168.51	171.45	168.51	170.69
1865	NYSE	GS	Fri, Sep 29, 2006	170.05	171.15	169.10	169.17
1864	NYSE	GS	Thu, Sep 28, 2006	168.95	170.00	167.80	170.00
1863	NYSE	GS	Wed, Sep 27, 2006	168.93	169.90	167.25	169.00
1862	NYSE	GS	Tue, Sep 26, 2006	167.94	169.92	167.02	168.68
1861	NYSE	GS	Mon, Sep 25, 2006	167.90	169.42	167.00	168.69
1860	NYSE	GS	Fri, Sep 22, 2006	166.95	168.33	165.76	167.52
1859	NYSE	GS	Thu, Sep 21, 2006	167.50	169.69	165.86	167.15
1858	NYSE	GS	Wed, Sep 20, 2006	164.63	167.16	164.23	166.60
1857	NYSE	GS	Tue, Sep 19, 2006	163.08	164.22	162.31	163.39
1856	NYSE	GS	Mon, Sep 18, 2006	162.02	164.80	162.00	163.22
1855	NYSE	GS	Fri, Sep 15, 2006	162.50	163.75	161.52	162.71
1854	NYSE	GS	Thu, Sep 14, 2006	159.75	163.18	159.52	162.52
1853	NYSE	GS	Wed, Sep 13, 2006	157.70	162.26	156.81	160.86
1852	NYSE	GS	Tue, Sep 12, 2006	154.75	159.75	154.71	158.29
1851	NYSE	GS	Mon, Sep 11, 2006	149.25	151.23	149.15	151.00
1850	NYSE	GS	Fri, Sep 8, 2006	151.00	151.00	147.52	149.80
1849	NYSE	GS	Thu, Sep 7, 2006	150.10	150.68	148.35	148.57
1848	NYSE	GS	Wed, Sep 6, 2006	150.65	151.44	149.92	150.67
1847	NYSE	GS	Tue, Sep 5, 2006	149.75	151.51	149.05	151.28
1846	NYSE	GS	Fri, Sep 1, 2006	148.70	149.43	147.13	149.14
1845	NYSE	GS	Thu, Aug 31, 2006	147.07	148.75	147.07	148.65
1844	NYSE	GS	Wed, Aug 30, 2006	147.20	147.76	146.42	147.06
1843	NYSE	GS	Tue, Aug 29, 2006	149.60	149.79	145.66	147.09
1842	NYSE	GS	Mon, Aug 28, 2006	148.25	150.54	147.88	149.53
1841	NYSE	GS	Fri, Aug 25, 2006	150.69	151.42	149.75	150.07
1840	NYSE	GS	Thu, Aug 24, 2006	153.55	153.60	150.75	151.40
1839	NYSE	GS	Wed, Aug 23, 2006	153.41	154.75	152.15	152.70
1838	NYSE	GS	Tue, Aug 22, 2006	154.36	155.01	153.05	154.15
1837	NYSE	GS	Mon, Aug 21, 2006	153.16	154.25	151.64	153.83
1836	NYSE	GS	Fri, Aug 18, 2006	154.45	154.74	153.00	154.68
1835	NYSE	GS	Thu, Aug 17, 2006	153.90	156.87	153.85	154.45
1834	NYSE	GS	Wed, Aug 16, 2006	153.95	155.05	152.72	154.99
1833	NYSE	GS	Tue, Aug 15, 2006	152.38	153.99	151.21	152.65
1832	NYSE	GS	Mon, Aug 14, 2006	152.48	153.01	149.43	150.37
1831	NYSE	GS	Fri, Aug 11, 2006	152.35	152.87	149.99	151.11
1830	NYSE	GS	Thu, Aug 10, 2006	149.50	152.12	148.50	151.63
1829	NYSE	GS	Wed, Aug 9, 2006	153.50	153.75	149.60	150.01
1828	NYSE	GS	Tue, Aug 8, 2006	152.65	155.40	150.49	151.45
1827	NYSE	GS	Mon, Aug 7, 2006	152.12	154.85	151.76	152.65
1826	NYSE	GS	Fri, Aug 4, 2006	154.00	156.29	152.17	152.99
1825	NYSE	GS	Thu, Aug 3, 2006	148.75	153.15	148.47	152.10
1824	NYSE	GS	Wed, Aug 2, 2006	150.26	150.50	147.54	149.90
1823	NYSE	GS	Tue, Aug 1, 2006	151.63	151.74	149.59	151.26
1822	NYSE	GS	Mon, Jul 31, 2006	151.60	153.73	150.66	152.75
1821	NYSE	GS	Fri, Jul 28, 2006	149.65	152.35	149.33	151.72
1820	NYSE	GS	Thu, Jul 27, 2006	148.70	149.63	147.59	148.26
1819	NYSE	GS	Wed, Jul 26, 2006	147.50	148.82	146.69	147.38
1818	NYSE	GS	Tue, Jul 25, 2006	146.90	149.67	145.34	148.49
1817	NYSE	GS	Mon, Jul 24, 2006	143.30	147.50	143.06	146.90
1816	NYSE	GS	Fri, Jul 21, 2006	145.05	145.06	141.80	142.04
1815	NYSE	GS	Thu, Jul 20, 2006	146.70	147.80	145.00	145.18
1814	NYSE	GS	Wed, Jul 19, 2006	142.70	147.85	142.70	146.97
1813	NYSE	GS	Tue, Jul 18, 2006	140.62	142.48	139.90	142.34
1812	NYSE	GS	Mon, Jul 17, 2006	140.10	142.27	139.20	140.87
1811	NYSE	GS	Fri, Jul 14, 2006	143.10	143.50	138.97	140.10
1810	NYSE	GS	Thu, Jul 13, 2006	144.03	145.20	142.10	142.55
1809	NYSE	GS	Wed, Jul 12, 2006	148.70	149.23	145.07	145.27
1808	NYSE	GS	Tue, Jul 11, 2006	148.40	149.00	146.55	148.67
1807	NYSE	GS	Mon, Jul 10, 2006	149.25	150.41	148.16	148.85
1806	NYSE	GS	Fri, Jul 7, 2006	150.01	150.50	148.44	148.51
1805	NYSE	GS	Thu, Jul 6, 2006	152.29	152.30	150.20	150.58
1804	NYSE	GS	Wed, Jul 5, 2006	151.70	151.70	150.00	150.95
1803	NYSE	GS	Mon, Jul 3, 2006	151.93	152.79	151.34	152.45
1802	NYSE	GS	Fri, Jun 30, 2006	152.20	152.72	149.50	150.43
1801	NYSE	GS	Thu, Jun 29, 2006	148.10	152.20	146.35	152.20
1800	NYSE	GS	Wed, Jun 28, 2006	147.41	148.50	145.07	146.49
1799	NYSE	GS	Tue, Jun 27, 2006	149.05	150.89	147.16	147.16
1798	NYSE	GS	Mon, Jun 26, 2006	148.92	149.95	148.10	149.90
1797	NYSE	GS	Fri, Jun 23, 2006	147.85	149.40	147.21	147.92
1796	NYSE	GS	Thu, Jun 22, 2006	149.71	150.50	146.95	148.31
1795	NYSE	GS	Wed, Jun 21, 2006	145.77	150.32	145.50	149.83
1794	NYSE	GS	Tue, Jun 20, 2006	144.65	145.99	143.59	145.26
1793	NYSE	GS	Mon, Jun 19, 2006	144.98	145.75	142.95	143.75
1792	NYSE	GS	Fri, Jun 16, 2006	143.30	144.59	142.61	144.00
1791	NYSE	GS	Thu, Jun 15, 2006	140.40	145.19	140.07	144.12
1790	NYSE	GS	Wed, Jun 14, 2006	139.75	141.76	136.79	138.50
1789	NYSE	GS	Tue, Jun 13, 2006	144.50	145.50	138.01	139.25
1788	NYSE	GS	Mon, Jun 12, 2006	150.30	150.72	145.00	145.00
1787	NYSE	GS	Fri, Jun 9, 2006	151.00	152.10	148.99	149.89
1786	NYSE	GS	Thu, Jun 8, 2006	148.80	150.67	144.50	149.76
1785	NYSE	GS	Wed, Jun 7, 2006	149.25	152.53	148.30	149.95
1784	NYSE	GS	Tue, Jun 6, 2006	151.39	152.06	147.50	149.24
1783	NYSE	GS	Mon, Jun 5, 2006	154.95	156.29	149.85	150.40
1782	NYSE	GS	Fri, Jun 2, 2006	155.50	157.00	153.60	154.09
1781	NYSE	GS	Thu, Jun 1, 2006	150.92	153.59	150.19	153.55
1780	NYSE	GS	Wed, May 31, 2006	151.30	152.39	149.15	150.95
1779	NYSE	GS	Tue, May 30, 2006	151.00	151.95	149.25	149.83
1778	NYSE	GS	Fri, May 26, 2006	150.00	152.94	149.47	152.94
1777	NYSE	GS	Thu, May 25, 2006	145.20	147.32	144.68	147.32
1776	NYSE	GS	Wed, May 24, 2006	143.65	145.59	140.42	143.92
1775	NYSE	GS	Tue, May 23, 2006	148.05	148.88	143.70	143.70
1774	NYSE	GS	Mon, May 22, 2006	148.51	148.51	143.34	146.15
1773	NYSE	GS	Fri, May 19, 2006	148.30	150.45	146.75	149.41
1772	NYSE	GS	Thu, May 18, 2006	149.36	150.25	146.25	147.03
1771	NYSE	GS	Wed, May 17, 2006	150.85	151.15	147.00	148.21
1770	NYSE	GS	Tue, May 16, 2006	153.60	155.11	150.62	152.70
1769	NYSE	GS	Mon, May 15, 2006	154.60	157.00	151.11	153.14
1768	NYSE	GS	Fri, May 12, 2006	158.75	159.70	156.07	156.11
1767	NYSE	GS	Thu, May 11, 2006	164.38	164.49	158.60	159.28
1766	NYSE	GS	Wed, May 10, 2006	164.85	165.41	162.05	164.09
1765	NYSE	GS	Tue, May 9, 2006	163.75	166.26	163.70	165.75
1764	NYSE	GS	Mon, May 8, 2006	164.39	166.55	162.20	163.53
1763	NYSE	GS	Fri, May 5, 2006	159.75	164.60	159.69	164.39
1762	NYSE	GS	Thu, May 4, 2006	159.16	160.33	158.00	158.04
1761	NYSE	GS	Wed, May 3, 2006	159.50	159.85	157.75	159.15
1760	NYSE	GS	Tue, May 2, 2006	157.60	160.00	157.12	158.83
1759	NYSE	GS	Mon, May 1, 2006	160.30	161.67	156.08	156.45
1758	NYSE	GS	Fri, Apr 28, 2006	163.81	164.89	158.65	160.29
1757	NYSE	GS	Thu, Apr 27, 2006	163.35	165.79	162.10	163.97
1756	NYSE	GS	Wed, Apr 26, 2006	163.50	164.65	162.20	163.40
1755	NYSE	GS	Tue, Apr 25, 2006	165.35	165.60	161.76	162.80
1754	NYSE	GS	Mon, Apr 24, 2006	165.50	166.27	163.50	165.35
1753	NYSE	GS	Fri, Apr 21, 2006	168.62	168.66	165.32	165.89
1752	NYSE	GS	Thu, Apr 20, 2006	166.06	169.31	166.06	168.55
1751	NYSE	GS	Wed, Apr 19, 2006	164.55	167.57	163.60	167.05
1750	NYSE	GS	Tue, Apr 18, 2006	162.75	166.18	161.32	165.55
1749	NYSE	GS	Mon, Apr 17, 2006	160.25	163.21	160.00	161.94
1748	NYSE	GS	Thu, Apr 13, 2006	158.45	159.69	158.20	159.43
1747	NYSE	GS	Wed, Apr 12, 2006	159.63	160.30	158.40	159.52
1746	NYSE	GS	Tue, Apr 11, 2006	163.00	163.30	158.51	159.15
1745	NYSE	GS	Mon, Apr 10, 2006	162.50	164.05	161.45	162.46
1744	NYSE	GS	Fri, Apr 7, 2006	162.04	163.16	159.89	161.02
1743	NYSE	GS	Thu, Apr 6, 2006	160.07	162.07	160.07	162.04
1742	NYSE	GS	Wed, Apr 5, 2006	160.50	161.92	160.00	160.75
1741	NYSE	GS	Tue, Apr 4, 2006	158.12	161.36	158.12	161.00
1740	NYSE	GS	Mon, Apr 3, 2006	157.99	159.88	156.92	158.12
1739	NYSE	GS	Fri, Mar 31, 2006	157.00	158.38	156.25	156.96
1738	NYSE	GS	Thu, Mar 30, 2006	157.73	159.63	155.71	156.81
1737	NYSE	GS	Wed, Mar 29, 2006	154.90	157.57	154.84	156.90
1736	NYSE	GS	Tue, Mar 28, 2006	155.01	157.82	154.16	154.16
1735	NYSE	GS	Mon, Mar 27, 2006	152.13	155.36	152.13	155.00
1734	NYSE	GS	Fri, Mar 24, 2006	151.68	152.57	150.88	152.17
1733	NYSE	GS	Thu, Mar 23, 2006	151.17	151.96	150.45	151.67
1732	NYSE	GS	Wed, Mar 22, 2006	148.30	152.36	148.30	151.82
1731	NYSE	GS	Tue, Mar 21, 2006	151.61	152.00	149.01	149.40
1730	NYSE	GS	Mon, Mar 20, 2006	150.05	152.66	149.80	152.18
1729	NYSE	GS	Fri, Mar 17, 2006	148.25	151.54	148.03	150.36
1728	NYSE	GS	Thu, Mar 16, 2006	149.10	149.69	147.45	147.69
1727	NYSE	GS	Wed, Mar 15, 2006	148.30	149.64	147.59	149.00
1726	NYSE	GS	Tue, Mar 14, 2006	145.92	149.50	145.62	149.42
1725	NYSE	GS	Mon, Mar 13, 2006	141.55	142.95	139.18	140.72
1724	NYSE	GS	Fri, Mar 10, 2006	141.63	142.45	140.15	141.53
1723	NYSE	GS	Thu, Mar 9, 2006	142.66	143.40	141.20	141.70
1722	NYSE	GS	Wed, Mar 8, 2006	143.55	144.67	141.26	142.49
1721	NYSE	GS	Tue, Mar 7, 2006	144.37	144.46	143.17	144.28
1720	NYSE	GS	Mon, Mar 6, 2006	146.54	147.08	144.31	145.02
1719	NYSE	GS	Fri, Mar 3, 2006	143.50	147.48	143.10	146.00
1718	NYSE	GS	Thu, Mar 2, 2006	143.07	144.86	142.24	144.00
1717	NYSE	GS	Wed, Mar 1, 2006	141.98	143.74	141.56	143.15
1716	NYSE	GS	Tue, Feb 28, 2006	143.60	144.16	141.11	141.29
1715	NYSE	GS	Mon, Feb 27, 2006	144.81	145.25	143.34	143.82
1714	NYSE	GS	Fri, Feb 24, 2006	143.05	145.40	143.05	144.16
1713	NYSE	GS	Thu, Feb 23, 2006	145.61	145.61	143.79	143.96
1712	NYSE	GS	Wed, Feb 22, 2006	143.45	145.53	143.23	145.53
1711	NYSE	GS	Tue, Feb 21, 2006	145.56	145.75	143.01	143.45
1710	NYSE	GS	Fri, Feb 17, 2006	146.19	146.22	144.06	145.54
1709	NYSE	GS	Thu, Feb 16, 2006	146.10	146.35	144.21	145.90
1708	NYSE	GS	Wed, Feb 15, 2006	142.00	145.50	141.40	145.14
1707	NYSE	GS	Tue, Feb 14, 2006	141.20	142.32	138.77	141.78
1706	NYSE	GS	Mon, Feb 13, 2006	139.65	141.80	139.15	139.65
1705	NYSE	GS	Fri, Feb 10, 2006	140.67	141.85	137.80	140.81
1704	NYSE	GS	Thu, Feb 9, 2006	141.14	142.85	140.49	140.85
1703	NYSE	GS	Wed, Feb 8, 2006	140.10	141.93	139.32	141.14
1702	NYSE	GS	Tue, Feb 7, 2006	142.35	143.31	139.48	139.48
1701	NYSE	GS	Mon, Feb 6, 2006	142.61	144.10	141.60	142.82
1700	NYSE	GS	Fri, Feb 3, 2006	141.55	143.12	140.70	142.74
1699	NYSE	GS	Thu, Feb 2, 2006	142.27	143.77	141.40	142.52
1698	NYSE	GS	Wed, Feb 1, 2006	141.40	142.95	140.43	141.71
1697	NYSE	GS	Tue, Jan 31, 2006	139.73	141.86	138.45	141.25
1696	NYSE	GS	Mon, Jan 30, 2006	139.55	140.64	138.71	139.87
1695	NYSE	GS	Fri, Jan 27, 2006	137.93	139.75	137.10	138.94
1694	NYSE	GS	Thu, Jan 26, 2006	133.01	138.36	133.01	137.40
1693	NYSE	GS	Wed, Jan 25, 2006	133.65	134.04	132.46	133.56
1692	NYSE	GS	Tue, Jan 24, 2006	132.63	134.09	132.34	133.00
1691	NYSE	GS	Mon, Jan 23, 2006	131.64	134.18	131.64	132.87
1690	NYSE	GS	Fri, Jan 20, 2006	132.85	134.06	131.25	131.44
1689	NYSE	GS	Thu, Jan 19, 2006	132.72	134.82	132.71	133.82
1688	NYSE	GS	Wed, Jan 18, 2006	131.06	132.68	131.01	132.37
1687	NYSE	GS	Tue, Jan 17, 2006	131.00	133.13	130.59	132.59
1686	NYSE	GS	Fri, Jan 13, 2006	132.02	133.66	131.90	133.26
1685	NYSE	GS	Thu, Jan 12, 2006	131.40	133.21	131.38	132.25
1684	NYSE	GS	Wed, Jan 11, 2006	131.45	133.80	131.42	131.97
1683	NYSE	GS	Tue, Jan 10, 2006	130.05	132.95	130.02	132.03
1682	NYSE	GS	Mon, Jan 9, 2006	128.50	130.62	128.00	130.39
1681	NYSE	GS	Fri, Jan 6, 2006	127.29	129.25	127.29	128.84
1680	NYSE	GS	Thu, Jan 5, 2006	126.00	127.32	125.61	127.04
1679	NYSE	GS	Wed, Jan 4, 2006	127.35	128.91	126.38	127.09
1678	NYSE	GS	Tue, Jan 3, 2006	126.70	129.44	124.23	128.87
1677	NYSE	GS	Fri, Dec 30, 2005	127.15	128.07	126.70	127.71
1676	NYSE	GS	Thu, Dec 29, 2005	127.45	128.74	127.45	128.02
1675	NYSE	GS	Wed, Dec 28, 2005	128.30	128.81	127.64	127.98
1674	NYSE	GS	Tue, Dec 27, 2005	128.70	129.40	127.83	128.26
1673	NYSE	GS	Fri, Dec 23, 2005	127.95	128.47	127.40	128.11
1672	NYSE	GS	Thu, Dec 22, 2005	127.55	128.25	126.69	127.99
1671	NYSE	GS	Wed, Dec 21, 2005	126.35	128.30	126.11	127.31
1670	NYSE	GS	Tue, Dec 20, 2005	124.70	126.23	124.34	125.86
1669	NYSE	GS	Mon, Dec 19, 2005	127.30	127.40	124.45	125.13
1668	NYSE	GS	Fri, Dec 16, 2005	127.66	127.86	126.11	126.50
1667	NYSE	GS	Thu, Dec 15, 2005	128.25	129.60	127.60	128.30
1666	NYSE	GS	Wed, Dec 14, 2005	131.08	131.90	129.35	129.63
1665	NYSE	GS	Tue, Dec 13, 2005	128.80	131.89	128.51	131.64
1664	NYSE	GS	Mon, Dec 12, 2005	130.40	131.02	128.51	130.01
1663	NYSE	GS	Fri, Dec 9, 2005	129.15	130.05	128.44	129.66
1662	NYSE	GS	Thu, Dec 8, 2005	129.05	130.02	127.76	128.64
1661	NYSE	GS	Wed, Dec 7, 2005	130.68	131.10	128.85	129.89
1660	NYSE	GS	Tue, Dec 6, 2005	133.95	134.16	130.85	131.31
1659	NYSE	GS	Mon, Dec 5, 2005	130.75	133.67	129.42	133.05
1658	NYSE	GS	Fri, Dec 2, 2005	130.15	131.76	130.01	131.08
1657	NYSE	GS	Thu, Dec 1, 2005	130.50	131.66	129.61	130.28
1656	NYSE	GS	Wed, Nov 30, 2005	130.45	131.27	128.44	128.96
1655	NYSE	GS	Tue, Nov 29, 2005	132.00	132.43	129.05	130.45
1654	NYSE	GS	Mon, Nov 28, 2005	134.30	134.30	130.84	131.10
1653	NYSE	GS	Fri, Nov 25, 2005	134.20	134.89	134.03	134.12
1652	NYSE	GS	Wed, Nov 23, 2005	132.61	134.99	132.61	134.08
1651	NYSE	GS	Tue, Nov 22, 2005	131.80	132.99	130.81	132.60
1650	NYSE	GS	Mon, Nov 21, 2005	131.25	132.48	130.49	132.41
1649	NYSE	GS	Fri, Nov 18, 2005	131.90	131.90	129.81	131.58
1648	NYSE	GS	Thu, Nov 17, 2005	128.00	130.41	127.86	130.41
1647	NYSE	GS	Wed, Nov 16, 2005	128.35	128.47	126.56	128.18
1646	NYSE	GS	Tue, Nov 15, 2005	129.70	129.76	127.06	127.97
1645	NYSE	GS	Mon, Nov 14, 2005	130.32	130.32	128.60	129.24
1644	NYSE	GS	Fri, Nov 11, 2005	129.45	130.63	129.27	130.00
1643	NYSE	GS	Thu, Nov 10, 2005	128.15	130.33	127.78	130.09
1642	NYSE	GS	Wed, Nov 9, 2005	127.84	129.73	127.50	128.70
1641	NYSE	GS	Tue, Nov 8, 2005	128.35	128.36	127.22	127.52
1640	NYSE	GS	Mon, Nov 7, 2005	130.50	131.69	128.67	129.15
1639	NYSE	GS	Fri, Nov 4, 2005	129.75	131.18	128.90	130.96
1638	NYSE	GS	Thu, Nov 3, 2005	130.00	130.00	128.09	129.20
1637	NYSE	GS	Wed, Nov 2, 2005	126.00	129.44	126.00	129.13
1636	NYSE	GS	Tue, Nov 1, 2005	126.70	126.89	124.80	126.60
1635	NYSE	GS	Mon, Oct 31, 2005	125.00	127.38	124.95	126.37
1634	NYSE	GS	Fri, Oct 28, 2005	123.70	124.75	122.59	124.56
1633	NYSE	GS	Thu, Oct 27, 2005	123.80	124.90	122.02	122.43
1632	NYSE	GS	Wed, Oct 26, 2005	123.25	124.99	122.65	124.25
1631	NYSE	GS	Tue, Oct 25, 2005	122.52	124.84	122.32	123.55
1630	NYSE	GS	Mon, Oct 24, 2005	119.70	123.47	119.20	123.30
1629	NYSE	GS	Fri, Oct 21, 2005	119.80	119.98	118.02	118.77
1628	NYSE	GS	Thu, Oct 20, 2005	119.98	122.08	118.71	118.75
1627	NYSE	GS	Wed, Oct 19, 2005	116.25	121.33	116.02	121.20
1626	NYSE	GS	Tue, Oct 18, 2005	116.55	118.39	116.53	117.09
1625	NYSE	GS	Mon, Oct 17, 2005	115.99	117.70	115.93	117.05
1624	NYSE	GS	Fri, Oct 14, 2005	114.10	114.87	112.53	114.55
1623	NYSE	GS	Thu, Oct 13, 2005	115.20	116.23	110.23	113.18
1622	NYSE	GS	Wed, Oct 12, 2005	117.55	118.67	113.53	115.65
1621	NYSE	GS	Tue, Oct 11, 2005	119.20	119.79	117.00	117.55
1620	NYSE	GS	Mon, Oct 10, 2005	118.00	119.37	117.55	118.51
1619	NYSE	GS	Fri, Oct 7, 2005	117.25	118.05	117.20	117.57
1618	NYSE	GS	Thu, Oct 6, 2005	117.70	118.56	116.23	116.93
1617	NYSE	GS	Wed, Oct 5, 2005	118.92	119.19	116.60	117.75
1616	NYSE	GS	Tue, Oct 4, 2005	120.90	121.65	118.70	118.92
1615	NYSE	GS	Mon, Oct 3, 2005	121.29	122.36	121.28	121.65
1614	NYSE	GS	Fri, Sep 30, 2005	120.89	121.70	120.80	121.58
1613	NYSE	GS	Thu, Sep 29, 2005	119.10	121.47	119.03	121.22
1612	NYSE	GS	Wed, Sep 28, 2005	120.15	120.87	119.78	120.10
1611	NYSE	GS	Tue, Sep 27, 2005	119.70	120.97	119.55	119.67
1610	NYSE	GS	Mon, Sep 26, 2005	119.95	120.14	119.30	120.00
1609	NYSE	GS	Fri, Sep 23, 2005	118.79	119.91	117.82	119.47
1608	NYSE	GS	Thu, Sep 22, 2005	115.68	119.04	114.95	118.50
1607	NYSE	GS	Wed, Sep 21, 2005	116.13	117.61	115.46	115.68
1606	NYSE	GS	Tue, Sep 20, 2005	120.39	120.40	118.05	118.05
1605	NYSE	GS	Mon, Sep 19, 2005	118.10	118.62	117.02	118.28
1604	NYSE	GS	Fri, Sep 16, 2005	116.50	118.50	116.30	118.40
1603	NYSE	GS	Thu, Sep 15, 2005	115.00	116.15	114.86	115.95
1602	NYSE	GS	Wed, Sep 14, 2005	117.75	118.50	115.52	115.90
1601	NYSE	GS	Tue, Sep 13, 2005	117.75	117.89	116.74	117.20
1600	NYSE	GS	Mon, Sep 12, 2005	116.71	118.48	116.57	118.00
1599	NYSE	GS	Fri, Sep 9, 2005	115.50	116.28	115.40	116.17
1598	NYSE	GS	Thu, Sep 8, 2005	114.73	115.70	114.41	115.16
1597	NYSE	GS	Wed, Sep 7, 2005	114.59	115.05	114.33	114.91
1596	NYSE	GS	Tue, Sep 6, 2005	113.79	114.92	113.63	114.59
1595	NYSE	GS	Fri, Sep 2, 2005	113.30	113.79	112.73	113.21
1594	NYSE	GS	Thu, Sep 1, 2005	111.70	114.44	111.60	113.12
1593	NYSE	GS	Wed, Aug 31, 2005	109.84	111.50	109.84	111.18
1592	NYSE	GS	Tue, Aug 30, 2005	109.90	110.00	108.86	109.84
1591	NYSE	GS	Mon, Aug 29, 2005	109.50	110.41	109.28	110.15
1590	NYSE	GS	Fri, Aug 26, 2005	110.50	110.70	109.03	109.75
1589	NYSE	GS	Thu, Aug 25, 2005	110.24	110.75	109.00	110.50
1588	NYSE	GS	Wed, Aug 24, 2005	111.79	112.71	109.99	109.99
1587	NYSE	GS	Tue, Aug 23, 2005	111.50	112.00	111.07	111.80
1586	NYSE	GS	Mon, Aug 22, 2005	111.80	112.41	111.08	111.70
1585	NYSE	GS	Fri, Aug 19, 2005	111.12	111.84	110.95	111.27
1584	NYSE	GS	Thu, Aug 18, 2005	110.89	111.33	110.22	110.85
1583	NYSE	GS	Wed, Aug 17, 2005	111.85	112.07	110.21	111.13
1582	NYSE	GS	Tue, Aug 16, 2005	114.55	114.87	112.00	112.08
1581	NYSE	GS	Mon, Aug 15, 2005	113.25	114.82	112.98	114.67
1580	NYSE	GS	Fri, Aug 12, 2005	113.18	114.35	112.90	113.65
1579	NYSE	GS	Thu, Aug 11, 2005	112.08	114.28	111.94	114.14
1578	NYSE	GS	Wed, Aug 10, 2005	111.98	113.82	111.82	112.03
1577	NYSE	GS	Tue, Aug 9, 2005	110.03	111.62	110.02	111.48
1576	NYSE	GS	Mon, Aug 8, 2005	110.03	110.96	109.65	109.91
1575	NYSE	GS	Fri, Aug 5, 2005	108.75	109.80	108.25	109.70
1574	NYSE	GS	Thu, Aug 4, 2005	110.00	110.07	108.75	109.25
1573	NYSE	GS	Wed, Aug 3, 2005	109.08	111.10	108.77	110.87
1572	NYSE	GS	Tue, Aug 2, 2005	107.25	109.68	107.25	109.52
1571	NYSE	GS	Mon, Aug 1, 2005	107.60	108.27	106.69	107.12
1570	NYSE	GS	Fri, Jul 29, 2005	109.42	109.50	107.44	107.48
1569	NYSE	GS	Thu, Jul 28, 2005	109.20	109.90	108.10	109.67
1568	NYSE	GS	Wed, Jul 27, 2005	107.95	109.18	107.28	109.15
1567	NYSE	GS	Tue, Jul 26, 2005	108.53	108.72	107.57	107.72
1566	NYSE	GS	Mon, Jul 25, 2005	109.07	109.73	108.31	108.32
1565	NYSE	GS	Fri, Jul 22, 2005	107.94	109.24	107.68	109.13
1564	NYSE	GS	Thu, Jul 21, 2005	109.25	109.64	107.88	108.25
1563	NYSE	GS	Wed, Jul 20, 2005	107.75	109.98	107.73	109.61
1562	NYSE	GS	Tue, Jul 19, 2005	108.65	109.88	108.62	109.72
1561	NYSE	GS	Mon, Jul 18, 2005	107.95	108.68	107.49	108.24
1560	NYSE	GS	Fri, Jul 15, 2005	108.25	108.79	107.77	108.50
1559	NYSE	GS	Thu, Jul 14, 2005	108.95	109.20	108.22	108.55
1558	NYSE	GS	Wed, Jul 13, 2005	107.32	108.46	107.24	108.00
1557	NYSE	GS	Tue, Jul 12, 2005	107.00	108.68	107.00	107.24
1556	NYSE	GS	Mon, Jul 11, 2005	105.66	107.46	105.62	107.31
1555	NYSE	GS	Fri, Jul 8, 2005	104.10	105.84	103.68	105.65
1554	NYSE	GS	Thu, Jul 7, 2005	102.35	104.21	102.02	104.10
1553	NYSE	GS	Wed, Jul 6, 2005	103.03	104.07	103.03	103.55
1552	NYSE	GS	Tue, Jul 5, 2005	102.25	103.70	102.16	103.18
1551	NYSE	GS	Fri, Jul 1, 2005	102.17	103.64	102.17	102.71
1550	NYSE	GS	Thu, Jun 30, 2005	103.28	103.46	101.77	102.02
1549	NYSE	GS	Wed, Jun 29, 2005	104.21	104.45	102.61	102.79
1548	NYSE	GS	Tue, Jun 28, 2005	103.50	104.96	103.30	103.96
1547	NYSE	GS	Mon, Jun 27, 2005	103.00	103.69	102.00	103.20
1546	NYSE	GS	Fri, Jun 24, 2005	102.16	103.70	101.93	103.67
1545	NYSE	GS	Thu, Jun 23, 2005	102.30	103.13	101.90	102.02
1544	NYSE	GS	Wed, Jun 22, 2005	102.67	103.40	102.34	102.47
1543	NYSE	GS	Tue, Jun 21, 2005	103.00	103.80	102.56	102.64
1542	NYSE	GS	Mon, Jun 20, 2005	103.25	103.85	102.66	103.25
1541	NYSE	GS	Fri, Jun 17, 2005	102.75	104.24	102.30	103.80
1540	NYSE	GS	Thu, Jun 16, 2005	100.00	103.30	98.70	102.65
1539	NYSE	GS	Wed, Jun 15, 2005	98.60	99.63	97.81	99.19
1538	NYSE	GS	Tue, Jun 14, 2005	99.65	100.17	98.25	98.30
1537	NYSE	GS	Mon, Jun 13, 2005	98.78	99.77	98.41	99.26
1536	NYSE	GS	Fri, Jun 10, 2005	100.13	100.13	98.68	99.05
1535	NYSE	GS	Thu, Jun 9, 2005	99.20	100.36	98.61	99.95
1534	NYSE	GS	Wed, Jun 8, 2005	99.10	99.23	98.35	98.35
1533	NYSE	GS	Tue, Jun 7, 2005	99.20	99.47	98.28	98.40
1532	NYSE	GS	Mon, Jun 6, 2005	96.75	98.78	96.43	98.42
1531	NYSE	GS	Fri, Jun 3, 2005	97.55	98.13	96.66	97.30
1530	NYSE	GS	Thu, Jun 2, 2005	98.00	98.48	97.23	97.67
1529	NYSE	GS	Wed, Jun 1, 2005	97.40	99.78	96.71	98.64
1528	NYSE	GS	Tue, May 31, 2005	94.90	97.57	94.75	97.50
1527	NYSE	GS	Fri, May 27, 2005	96.95	96.97	95.16	95.50
1526	NYSE	GS	Thu, May 26, 2005	98.05	98.16	96.04	96.60
1525	NYSE	GS	Wed, May 25, 2005	99.70	99.70	97.23	97.25
1524	NYSE	GS	Tue, May 24, 2005	100.50	100.50	98.70	99.58
1523	NYSE	GS	Mon, May 23, 2005	101.65	101.65	100.30	100.69
1522	NYSE	GS	Fri, May 20, 2005	99.95	101.20	99.55	101.08
1521	NYSE	GS	Thu, May 19, 2005	100.00	100.50	99.23	100.12
1520	NYSE	GS	Wed, May 18, 2005	99.00	99.97	98.50	99.58
1519	NYSE	GS	Tue, May 17, 2005	97.50	98.62	97.25	98.35
1518	NYSE	GS	Mon, May 16, 2005	98.00	99.29	97.80	98.42
1517	NYSE	GS	Fri, May 13, 2005	99.50	100.20	96.42	97.82
1516	NYSE	GS	Thu, May 12, 2005	103.50	103.73	99.34	100.22
1515	NYSE	GS	Wed, May 11, 2005	102.55	104.04	101.97	103.75
1514	NYSE	GS	Tue, May 10, 2005	104.22	104.27	101.81	102.11
1513	NYSE	GS	Mon, May 9, 2005	104.48	105.54	104.22	105.50
1512	NYSE	GS	Fri, May 6, 2005	105.75	106.18	104.50	104.68
1511	NYSE	GS	Thu, May 5, 2005	106.80	107.29	104.56	105.30
1510	NYSE	GS	Wed, May 4, 2005	105.20	107.15	104.65	106.27
1509	NYSE	GS	Tue, May 3, 2005	103.55	104.90	103.05	104.37
1508	NYSE	GS	Mon, May 2, 2005	105.85	105.85	103.00	104.46
1507	NYSE	GS	Fri, Apr 29, 2005	107.13	107.28	104.50	106.79
1506	NYSE	GS	Thu, Apr 28, 2005	106.95	107.89	105.94	106.23
1505	NYSE	GS	Wed, Apr 27, 2005	105.67	108.16	105.21	107.76
1504	NYSE	GS	Tue, Apr 26, 2005	105.74	107.19	105.12	105.72
1503	NYSE	GS	Mon, Apr 25, 2005	105.50	106.41	104.55	105.74
1502	NYSE	GS	Fri, Apr 22, 2005	105.00	105.75	103.21	104.19
1501	NYSE	GS	Thu, Apr 21, 2005	105.50	106.92	103.45	105.11
1500	NYSE	GS	Wed, Apr 20, 2005	106.70	106.89	104.07	104.33
1499	NYSE	GS	Tue, Apr 19, 2005	107.50	107.92	106.66	106.69
1498	NYSE	GS	Mon, Apr 18, 2005	106.69	107.99	106.30	107.35
1497	NYSE	GS	Fri, Apr 15, 2005	108.35	109.07	106.49	106.49
1496	NYSE	GS	Thu, Apr 14, 2005	110.15	110.40	108.43	108.49
1495	NYSE	GS	Wed, Apr 13, 2005	111.77	112.00	109.73	110.01
1494	NYSE	GS	Tue, Apr 12, 2005	111.55	112.47	110.14	111.76
1493	NYSE	GS	Mon, Apr 11, 2005	113.45	113.81	111.92	112.09
1492	NYSE	GS	Fri, Apr 8, 2005	113.25	114.25	112.78	112.93
1491	NYSE	GS	Thu, Apr 7, 2005	112.50	113.93	112.20	113.53
1490	NYSE	GS	Wed, Apr 6, 2005	110.95	112.64	110.79	112.50
1489	NYSE	GS	Tue, Apr 5, 2005	110.95	111.90	110.45	110.59
1488	NYSE	GS	Mon, Apr 4, 2005	109.15	111.33	108.58	111.00
1487	NYSE	GS	Fri, Apr 1, 2005	110.74	111.06	108.31	109.30
1486	NYSE	GS	Thu, Mar 31, 2005	110.00	110.26	109.06	109.99
1485	NYSE	GS	Wed, Mar 30, 2005	108.19	109.90	108.19	109.80
1484	NYSE	GS	Tue, Mar 29, 2005	109.68	110.63	108.37	108.45
1483	NYSE	GS	Mon, Mar 28, 2005	108.95	109.99	108.55	109.68
1482	NYSE	GS	Thu, Mar 24, 2005	108.78	109.50	108.37	108.40
1481	NYSE	GS	Wed, Mar 23, 2005	107.60	108.92	107.50	108.06
1480	NYSE	GS	Tue, Mar 22, 2005	109.75	110.99	107.67	107.99
1479	NYSE	GS	Mon, Mar 21, 2005	110.10	110.84	109.60	109.60
1478	NYSE	GS	Fri, Mar 18, 2005	109.70	110.70	109.56	109.98
1477	NYSE	GS	Thu, Mar 17, 2005	109.97	111.24	108.45	110.04
1476	NYSE	GS	Wed, Mar 16, 2005	110.54	110.58	108.60	109.97
1475	NYSE	GS	Tue, Mar 15, 2005	111.70	111.90	110.43	110.54
1474	NYSE	GS	Mon, Mar 14, 2005	109.81	110.75	109.06	110.00
1473	NYSE	GS	Fri, Mar 11, 2005	111.34	111.55	108.91	109.55
1472	NYSE	GS	Thu, Mar 10, 2005	111.45	112.00	110.82	111.33
1471	NYSE	GS	Wed, Mar 9, 2005	112.50	112.50	110.82	110.87
1470	NYSE	GS	Tue, Mar 8, 2005	112.80	113.17	112.10	112.63
1469	NYSE	GS	Mon, Mar 7, 2005	111.95	113.12	111.53	112.80
1468	NYSE	GS	Fri, Mar 4, 2005	110.20	112.83	110.03	111.53
1467	NYSE	GS	Thu, Mar 3, 2005	110.40	110.86	109.00	109.41
1466	NYSE	GS	Wed, Mar 2, 2005	109.25	111.32	109.22	109.73
1465	NYSE	GS	Tue, Mar 1, 2005	108.39	110.76	108.39	110.02
1464	NYSE	GS	Mon, Feb 28, 2005	110.00	110.11	108.35	108.80
1463	NYSE	GS	Fri, Feb 25, 2005	108.73	110.25	108.53	110.10
1462	NYSE	GS	Thu, Feb 24, 2005	108.65	109.21	108.13	108.50
1461	NYSE	GS	Wed, Feb 23, 2005	108.62	109.41	108.17	109.11
1460	NYSE	GS	Tue, Feb 22, 2005	108.05	109.26	107.52	107.86
1459	NYSE	GS	Fri, Feb 18, 2005	110.65	110.80	108.60	109.00
1458	NYSE	GS	Thu, Feb 17, 2005	112.60	112.81	110.54	110.60
1457	NYSE	GS	Wed, Feb 16, 2005	112.35	112.62	111.61	112.27
1456	NYSE	GS	Tue, Feb 15, 2005	112.50	113.19	112.25	112.71
1455	NYSE	GS	Mon, Feb 14, 2005	112.78	113.38	111.69	111.97
1454	NYSE	GS	Fri, Feb 11, 2005	112.78	113.93	112.07	112.77
1453	NYSE	GS	Thu, Feb 10, 2005	111.80	112.98	111.75	112.77
1452	NYSE	GS	Wed, Feb 9, 2005	112.00	113.35	111.35	111.45
1451	NYSE	GS	Tue, Feb 8, 2005	109.97	111.93	109.91	111.55
1450	NYSE	GS	Mon, Feb 7, 2005	110.02	110.21	109.33	109.59
1449	NYSE	GS	Fri, Feb 4, 2005	108.74	110.33	108.71	110.02
1448	NYSE	GS	Thu, Feb 3, 2005	108.40	108.94	108.20	108.74
1447	NYSE	GS	Wed, Feb 2, 2005	108.15	108.97	107.99	108.59
1446	NYSE	GS	Tue, Feb 1, 2005	107.65	108.94	107.30	108.40
1445	NYSE	GS	Mon, Jan 31, 2005	107.38	107.97	107.15	107.85
1444	NYSE	GS	Fri, Jan 28, 2005	104.65	106.71	104.00	106.12
1443	NYSE	GS	Thu, Jan 27, 2005	103.37	104.34	103.01	104.00
1442	NYSE	GS	Wed, Jan 26, 2005	103.18	103.52	101.79	103.26
1441	NYSE	GS	Tue, Jan 25, 2005	104.10	104.70	102.61	102.86
1440	NYSE	GS	Mon, Jan 24, 2005	103.33	104.54	103.04	103.24
1439	NYSE	GS	Fri, Jan 21, 2005	103.20	104.54	102.79	103.33
1438	NYSE	GS	Thu, Jan 20, 2005	103.50	103.77	102.88	103.40
1437	NYSE	GS	Wed, Jan 19, 2005	104.33	104.72	103.81	104.06
1436	NYSE	GS	Tue, Jan 18, 2005	103.60	105.18	103.56	105.00
1435	NYSE	GS	Fri, Jan 14, 2005	103.10	104.35	102.94	104.22
1434	NYSE	GS	Thu, Jan 13, 2005	102.80	103.96	102.78	102.94
1433	NYSE	GS	Wed, Jan 12, 2005	104.10	104.26	102.41	103.27
1432	NYSE	GS	Tue, Jan 11, 2005	104.05	104.68	103.40	104.17
1431	NYSE	GS	Mon, Jan 10, 2005	104.28	105.43	104.27	104.98
1430	NYSE	GS	Fri, Jan 7, 2005	105.23	105.46	104.40	104.78
1429	NYSE	GS	Thu, Jan 6, 2005	103.96	105.25	103.91	105.23
1428	NYSE	GS	Wed, Jan 5, 2005	103.75	104.98	103.58	103.80
1427	NYSE	GS	Tue, Jan 4, 2005	104.80	105.20	103.91	104.27
1426	NYSE	GS	Mon, Jan 3, 2005	104.90	105.25	104.34	104.95
1425	NYSE	GS	Fri, Dec 31, 2004	104.92	105.00	104.04	104.04
1424	NYSE	GS	Thu, Dec 30, 2004	104.90	105.59	104.78	104.92
1423	NYSE	GS	Wed, Dec 29, 2004	104.90	105.16	104.33	104.65
1422	NYSE	GS	Tue, Dec 28, 2004	104.20	105.21	104.20	105.15
1421	NYSE	GS	Mon, Dec 27, 2004	104.95	105.04	103.80	104.20
1420	NYSE	GS	Thu, Dec 23, 2004	104.65	105.41	104.35	104.35
1419	NYSE	GS	Wed, Dec 22, 2004	104.45	105.50	104.23	104.40
1418	NYSE	GS	Tue, Dec 21, 2004	104.00	105.19	103.68	105.01
1417	NYSE	GS	Mon, Dec 20, 2004	103.76	105.03	103.07	103.79
1416	NYSE	GS	Fri, Dec 17, 2004	104.00	105.59	103.00	103.75
1415	NYSE	GS	Thu, Dec 16, 2004	106.20	107.00	104.70	105.40
1414	NYSE	GS	Wed, Dec 15, 2004	109.65	110.41	108.66	109.25
1413	NYSE	GS	Tue, Dec 14, 2004	110.45	110.45	109.65	109.88
1412	NYSE	GS	Mon, Dec 13, 2004	109.95	110.88	109.44	110.45
1411	NYSE	GS	Fri, Dec 10, 2004	108.50	109.93	107.24	109.40
1410	NYSE	GS	Thu, Dec 9, 2004	106.69	107.82	106.19	107.49
1409	NYSE	GS	Wed, Dec 8, 2004	106.53	107.68	105.99	106.68
1408	NYSE	GS	Tue, Dec 7, 2004	107.72	107.79	106.09	106.09
1407	NYSE	GS	Mon, Dec 6, 2004	107.05	107.73	106.35	107.17
1406	NYSE	GS	Fri, Dec 3, 2004	106.60	107.08	105.51	106.47
1405	NYSE	GS	Thu, Dec 2, 2004	106.02	107.46	105.87	106.60
1404	NYSE	GS	Wed, Dec 1, 2004	105.25	106.15	104.96	106.00
1403	NYSE	GS	Tue, Nov 30, 2004	104.55	105.31	104.54	104.76
1402	NYSE	GS	Mon, Nov 29, 2004	105.43	105.59	104.51	105.08
1401	NYSE	GS	Fri, Nov 26, 2004	104.95	105.40	104.83	104.84
1400	NYSE	GS	Wed, Nov 24, 2004	104.10	105.22	104.10	105.00
1399	NYSE	GS	Tue, Nov 23, 2004	103.75	104.07	103.08	103.81
1398	NYSE	GS	Mon, Nov 22, 2004	102.75	103.90	102.14	103.42
1397	NYSE	GS	Fri, Nov 19, 2004	104.77	104.77	101.91	103.04
1396	NYSE	GS	Thu, Nov 18, 2004	104.90	104.98	104.12	104.83
1395	NYSE	GS	Wed, Nov 17, 2004	104.05	105.40	103.94	104.71
1394	NYSE	GS	Tue, Nov 16, 2004	104.63	104.63	103.42	103.72
1393	NYSE	GS	Mon, Nov 15, 2004	104.85	105.10	103.65	104.62
1392	NYSE	GS	Fri, Nov 12, 2004	103.45	104.90	103.27	104.66
1391	NYSE	GS	Thu, Nov 11, 2004	101.25	103.30	101.21	103.00
1390	NYSE	GS	Wed, Nov 10, 2004	100.91	101.33	100.38	100.75
1389	NYSE	GS	Tue, Nov 9, 2004	100.22	101.28	99.89	100.87
1388	NYSE	GS	Mon, Nov 8, 2004	100.40	100.80	99.78	100.21
1387	NYSE	GS	Fri, Nov 5, 2004	100.50	101.74	99.35	100.85
1386	NYSE	GS	Thu, Nov 4, 2004	99.37	100.55	98.45	100.00
1385	NYSE	GS	Wed, Nov 3, 2004	100.01	100.50	98.68	99.37
1384	NYSE	GS	Tue, Nov 2, 2004	98.85	99.73	98.50	98.55
1383	NYSE	GS	Mon, Nov 1, 2004	98.20	98.91	97.80	98.32
1382	NYSE	GS	Fri, Oct 29, 2004	97.43	98.45	97.43	98.38
1381	NYSE	GS	Thu, Oct 28, 2004	96.10	98.14	95.80	97.43
1380	NYSE	GS	Wed, Oct 27, 2004	93.28	96.30	93.00	96.10
1379	NYSE	GS	Tue, Oct 26, 2004	92.80	94.78	92.80	93.76
1378	NYSE	GS	Mon, Oct 25, 2004	91.75	92.71	91.11	92.42
1377	NYSE	GS	Fri, Oct 22, 2004	93.02	93.74	92.01	92.70
1376	NYSE	GS	Thu, Oct 21, 2004	92.00	93.85	91.98	93.47
1375	NYSE	GS	Wed, Oct 20, 2004	92.11	92.69	90.74	92.34
1374	NYSE	GS	Tue, Oct 19, 2004	94.25	95.00	92.60	93.06
1373	NYSE	GS	Mon, Oct 18, 2004	94.16	94.45	93.09	94.25
1372	NYSE	GS	Fri, Oct 15, 2004	93.70	94.32	93.09	94.16
1371	NYSE	GS	Thu, Oct 14, 2004	94.00	94.16	92.40	92.93
1370	NYSE	GS	Wed, Oct 13, 2004	95.00	95.25	94.19	94.72
1369	NYSE	GS	Tue, Oct 12, 2004	93.25	94.80	93.24	94.59
1368	NYSE	GS	Mon, Oct 11, 2004	94.80	94.91	94.04	94.14
1367	NYSE	GS	Fri, Oct 8, 2004	94.85	95.50	93.91	94.24
1366	NYSE	GS	Thu, Oct 7, 2004	95.00	95.42	94.36	94.85
1365	NYSE	GS	Wed, Oct 6, 2004	94.07	95.66	93.75	95.53
1364	NYSE	GS	Tue, Oct 5, 2004	94.95	95.10	93.79	94.07
1363	NYSE	GS	Mon, Oct 4, 2004	94.80	95.45	94.44	94.87
1362	NYSE	GS	Fri, Oct 1, 2004	93.46	94.69	93.34	93.92
1361	NYSE	GS	Thu, Sep 30, 2004	93.35	93.57	92.45	93.24
1360	NYSE	GS	Wed, Sep 29, 2004	93.06	93.47	92.40	93.28
1359	NYSE	GS	Tue, Sep 28, 2004	92.75	93.24	91.77	93.06
1358	NYSE	GS	Mon, Sep 27, 2004	93.48	93.49	92.12	92.75
1357	NYSE	GS	Fri, Sep 24, 2004	93.67	93.77	92.84	93.48
1356	NYSE	GS	Thu, Sep 23, 2004	92.50	93.64	92.50	93.07
1355	NYSE	GS	Wed, Sep 22, 2004	93.08	94.18	92.50	93.39
1354	NYSE	GS	Tue, Sep 21, 2004	93.00	94.96	92.75	94.90
1353	NYSE	GS	Mon, Sep 20, 2004	91.00	92.12	90.97	91.68
1352	NYSE	GS	Fri, Sep 17, 2004	93.29	93.46	91.81	92.05
1351	NYSE	GS	Thu, Sep 16, 2004	92.65	93.62	92.40	93.16
1350	NYSE	GS	Wed, Sep 15, 2004	94.00	94.01	92.41	92.41
1349	NYSE	GS	Tue, Sep 14, 2004	93.28	94.25	92.90	94.10
1348	NYSE	GS	Mon, Sep 13, 2004	93.40	93.60	92.77	93.60
1347	NYSE	GS	Fri, Sep 10, 2004	91.87	93.23	91.70	93.13
1346	NYSE	GS	Thu, Sep 9, 2004	92.10	92.16	90.61	91.87
1345	NYSE	GS	Wed, Sep 8, 2004	92.29	92.55	91.36	91.44
1344	NYSE	GS	Tue, Sep 7, 2004	91.20	92.78	91.06	92.23
1343	NYSE	GS	Fri, Sep 3, 2004	91.06	91.72	90.00	90.20
1342	NYSE	GS	Thu, Sep 2, 2004	89.20	91.30	88.89	91.06
1341	NYSE	GS	Wed, Sep 1, 2004	89.85	90.50	88.95	89.19
1340	NYSE	GS	Tue, Aug 31, 2004	89.56	89.81	88.46	89.65
1339	NYSE	GS	Mon, Aug 30, 2004	90.23	90.35	89.01	89.15
1338	NYSE	GS	Fri, Aug 27, 2004	91.12	91.20	90.17	90.48
1337	NYSE	GS	Thu, Aug 26, 2004	89.93	91.57	89.76	91.12
1336	NYSE	GS	Wed, Aug 25, 2004	87.78	90.25	87.56	90.03
1335	NYSE	GS	Tue, Aug 24, 2004	88.15	88.37	87.46	87.53
1334	NYSE	GS	Mon, Aug 23, 2004	87.81	88.34	87.28	87.50
1333	NYSE	GS	Fri, Aug 20, 2004	86.60	88.07	86.38	87.81
1332	NYSE	GS	Thu, Aug 19, 2004	87.31	87.69	85.95	86.60
1331	NYSE	GS	Wed, Aug 18, 2004	86.30	87.50	86.06	87.44
1330	NYSE	GS	Tue, Aug 17, 2004	87.16	87.25	86.24	86.39
1329	NYSE	GS	Mon, Aug 16, 2004	84.25	86.29	84.25	85.82
1328	NYSE	GS	Fri, Aug 13, 2004	83.86	84.25	83.29	84.25
1327	NYSE	GS	Thu, Aug 12, 2004	84.65	85.20	83.40	83.86
1326	NYSE	GS	Wed, Aug 11, 2004	84.80	85.60	84.18	84.65
1325	NYSE	GS	Tue, Aug 10, 2004	84.70	85.53	84.27	85.31
1324	NYSE	GS	Mon, Aug 9, 2004	84.55	85.20	84.03	84.55
1323	NYSE	GS	Fri, Aug 6, 2004	85.00	86.15	84.20	84.55
1322	NYSE	GS	Thu, Aug 5, 2004	88.10	88.10	85.69	85.80
1321	NYSE	GS	Wed, Aug 4, 2004	87.35	88.45	86.75	87.65
1320	NYSE	GS	Tue, Aug 3, 2004	88.40	89.06	87.48	87.68
1319	NYSE	GS	Mon, Aug 2, 2004	87.78	88.64	87.33	88.44
1318	NYSE	GS	Fri, Jul 30, 2004	89.05	89.36	87.71	88.19
1317	NYSE	GS	Thu, Jul 29, 2004	89.65	90.05	89.08	89.69
1316	NYSE	GS	Wed, Jul 28, 2004	88.27	89.30	87.33	88.71
1315	NYSE	GS	Tue, Jul 27, 2004	87.03	88.98	87.02	88.79
1314	NYSE	GS	Mon, Jul 26, 2004	87.72	88.19	86.63	87.03
1313	NYSE	GS	Fri, Jul 23, 2004	86.81	88.20	86.81	87.55
1312	NYSE	GS	Thu, Jul 22, 2004	87.02	88.50	85.72	87.76
1311	NYSE	GS	Wed, Jul 21, 2004	89.70	90.70	87.40	87.42
1310	NYSE	GS	Tue, Jul 20, 2004	87.25	89.85	87.21	89.70
1309	NYSE	GS	Mon, Jul 19, 2004	87.50	88.13	86.67	87.50
1308	NYSE	GS	Fri, Jul 16, 2004	89.53	89.58	87.15	87.25
1307	NYSE	GS	Thu, Jul 15, 2004	90.20	90.21	88.11	88.33
1306	NYSE	GS	Wed, Jul 14, 2004	89.56	91.48	89.54	89.89
1305	NYSE	GS	Tue, Jul 13, 2004	90.00	90.85	89.19	90.36
1304	NYSE	GS	Mon, Jul 12, 2004	90.05	90.80	88.80	90.66
1303	NYSE	GS	Fri, Jul 9, 2004	90.70	90.98	90.01	90.05
1302	NYSE	GS	Thu, Jul 8, 2004	89.90	91.23	89.83	90.00
1301	NYSE	GS	Wed, Jul 7, 2004	91.60	91.80	90.42	90.57
1300	NYSE	GS	Tue, Jul 6, 2004	92.61	92.96	91.89	92.20
1299	NYSE	GS	Fri, Jul 2, 2004	93.85	93.97	92.50	93.61
1298	NYSE	GS	Thu, Jul 1, 2004	94.17	94.35	92.68	93.65
1297	NYSE	GS	Wed, Jun 30, 2004	94.00	94.85	93.56	94.16
1296	NYSE	GS	Tue, Jun 29, 2004	93.00	94.20	92.78	94.00
1295	NYSE	GS	Mon, Jun 28, 2004	95.15	95.15	92.81	93.26
1294	NYSE	GS	Fri, Jun 25, 2004	93.20	94.85	92.94	94.55
1293	NYSE	GS	Thu, Jun 24, 2004	92.25	94.17	91.75	93.19
1292	NYSE	GS	Wed, Jun 23, 2004	91.00	91.99	90.53	91.72
1291	NYSE	GS	Tue, Jun 22, 2004	88.35	91.16	87.68	90.60
1290	NYSE	GS	Mon, Jun 21, 2004	89.89	90.00	88.60	88.79
1289	NYSE	GS	Fri, Jun 18, 2004	89.00	90.25	88.70	89.18
1288	NYSE	GS	Thu, Jun 17, 2004	89.25	89.65	88.53	89.34
1287	NYSE	GS	Wed, Jun 16, 2004	90.49	90.98	89.39	89.98
1286	NYSE	GS	Tue, Jun 15, 2004	92.18	92.41	89.98	90.21
1285	NYSE	GS	Mon, Jun 14, 2004	92.15	92.15	90.64	91.53
1284	NYSE	GS	Thu, Jun 10, 2004	93.01	93.01	92.14	93.01
1283	NYSE	GS	Wed, Jun 9, 2004	94.01	94.07	92.37	93.00
1282	NYSE	GS	Tue, Jun 8, 2004	93.58	94.10	92.64	94.00
1281	NYSE	GS	Mon, Jun 7, 2004	92.35	93.70	92.06	93.58
1280	NYSE	GS	Fri, Jun 4, 2004	91.50	91.99	91.23	91.52
1279	NYSE	GS	Thu, Jun 3, 2004	91.78	91.80	90.27	90.55
1278	NYSE	GS	Wed, Jun 2, 2004	93.00	93.01	91.65	91.77
1277	NYSE	GS	Tue, Jun 1, 2004	93.80	93.90	91.75	93.00
1276	NYSE	GS	Fri, May 28, 2004	93.29	93.95	92.99	93.91
1275	NYSE	GS	Thu, May 27, 2004	94.20	94.30	92.16	93.29
1274	NYSE	GS	Wed, May 26, 2004	93.03	93.75	92.50	93.39
1273	NYSE	GS	Tue, May 25, 2004	91.73	93.26	90.80	93.11
1272	NYSE	GS	Mon, May 24, 2004	92.45	93.12	91.35	91.73
1271	NYSE	GS	Fri, May 21, 2004	92.62	93.25	91.45	91.74
1270	NYSE	GS	Thu, May 20, 2004	93.05	93.74	92.12	92.40
1269	NYSE	GS	Wed, May 19, 2004	94.75	94.82	92.60	92.68
1268	NYSE	GS	Tue, May 18, 2004	93.10	94.01	92.52	93.31
1267	NYSE	GS	Mon, May 17, 2004	92.80	93.19	91.45	92.68
1266	NYSE	GS	Fri, May 14, 2004	94.12	94.62	92.60	94.01
1265	NYSE	GS	Thu, May 13, 2004	93.12	94.69	92.65	93.45
1264	NYSE	GS	Wed, May 12, 2004	91.85	93.07	90.23	92.92
1263	NYSE	GS	Tue, May 11, 2004	92.25	93.11	91.63	93.11
1262	NYSE	GS	Mon, May 10, 2004	90.75	92.13	90.08	92.10
1261	NYSE	GS	Fri, May 7, 2004	94.50	95.50	92.88	93.04
1260	NYSE	GS	Thu, May 6, 2004	95.15	95.54	93.83	95.15
1259	NYSE	GS	Wed, May 5, 2004	97.50	98.25	95.74	96.15
1258	NYSE	GS	Tue, May 4, 2004	97.75	98.50	96.78	97.37
1257	NYSE	GS	Mon, May 3, 2004	96.95	97.56	96.21	96.92
1256	NYSE	GS	Fri, Apr 30, 2004	98.51	99.00	96.31	96.75
1255	NYSE	GS	Thu, Apr 29, 2004	98.92	99.84	97.60	98.26
1254	NYSE	GS	Wed, Apr 28, 2004	100.25	100.25	98.40	98.40
1253	NYSE	GS	Tue, Apr 27, 2004	100.55	102.07	100.55	100.91
1252	NYSE	GS	Mon, Apr 26, 2004	101.00	102.27	100.96	101.15
1251	NYSE	GS	Fri, Apr 23, 2004	101.05	101.07	99.81	100.41
1250	NYSE	GS	Thu, Apr 22, 2004	100.01	102.35	100.00	101.80
1249	NYSE	GS	Wed, Apr 21, 2004	100.25	100.65	99.15	100.00
1248	NYSE	GS	Tue, Apr 20, 2004	102.65	103.07	99.91	99.91
1247	NYSE	GS	Mon, Apr 19, 2004	103.25	103.30	101.75	102.48
1246	NYSE	GS	Fri, Apr 16, 2004	102.25	103.70	101.82	103.36
1245	NYSE	GS	Thu, Apr 15, 2004	101.65	102.73	100.23	101.73
1244	NYSE	GS	Wed, Apr 14, 2004	102.00	102.55	100.49	101.41
1243	NYSE	GS	Tue, Apr 13, 2004	105.82	106.19	102.75	103.12
1242	NYSE	GS	Mon, Apr 12, 2004	105.80	106.14	105.70	105.82
1241	NYSE	GS	Thu, Apr 8, 2004	106.40	106.48	105.25	105.70
1240	NYSE	GS	Wed, Apr 7, 2004	105.37	105.77	104.78	105.25
1239	NYSE	GS	Tue, Apr 6, 2004	105.70	105.99	104.67	105.58
1238	NYSE	GS	Mon, Apr 5, 2004	105.95	106.30	105.14	105.70
1237	NYSE	GS	Fri, Apr 2, 2004	107.00	107.50	104.84	105.95
1236	NYSE	GS	Thu, Apr 1, 2004	104.24	106.04	104.24	106.00
1235	NYSE	GS	Wed, Mar 31, 2004	104.27	104.66	103.69	104.35
1234	NYSE	GS	Tue, Mar 30, 2004	103.70	104.65	103.32	104.26
1233	NYSE	GS	Mon, Mar 29, 2004	104.19	105.10	103.50	104.22
1232	NYSE	GS	Fri, Mar 26, 2004	101.85	104.22	101.51	103.75
1231	NYSE	GS	Thu, Mar 25, 2004	100.00	101.98	99.60	101.85
1230	NYSE	GS	Wed, Mar 24, 2004	101.50	101.60	98.38	99.24
1229	NYSE	GS	Tue, Mar 23, 2004	103.25	103.27	101.39	101.39
1228	NYSE	GS	Mon, Mar 22, 2004	102.16	102.16	99.84	101.30
1227	NYSE	GS	Fri, Mar 19, 2004	103.11	104.32	102.66	102.66
1226	NYSE	GS	Thu, Mar 18, 2004	103.85	104.08	102.40	103.70
1225	NYSE	GS	Wed, Mar 17, 2004	103.57	104.54	102.44	104.01
1224	NYSE	GS	Tue, Mar 16, 2004	103.50	104.74	102.26	103.06
1223	NYSE	GS	Mon, Mar 15, 2004	104.80	104.81	102.35	102.82
1222	NYSE	GS	Fri, Mar 12, 2004	104.15	105.12	103.42	104.93
1221	NYSE	GS	Thu, Mar 11, 2004	103.56	105.19	102.87	102.99
1220	NYSE	GS	Wed, Mar 10, 2004	105.76	105.90	103.30	103.55
1219	NYSE	GS	Tue, Mar 9, 2004	107.35	107.35	105.05	105.76
1218	NYSE	GS	Mon, Mar 8, 2004	109.06	109.29	107.17	107.35
1217	NYSE	GS	Fri, Mar 5, 2004	107.32	109.28	107.08	109.05
1216	NYSE	GS	Thu, Mar 4, 2004	107.03	108.85	106.83	108.52
1215	NYSE	GS	Wed, Mar 3, 2004	106.40	106.76	105.54	106.51
1214	NYSE	GS	Tue, Mar 2, 2004	106.90	107.88	106.40	106.40
1213	NYSE	GS	Mon, Mar 1, 2004	107.30	108.00	106.71	107.35
1212	NYSE	GS	Fri, Feb 27, 2004	106.79	107.80	105.61	105.87
1211	NYSE	GS	Thu, Feb 26, 2004	105.83	106.49	104.49	106.29
1210	NYSE	GS	Wed, Feb 25, 2004	104.57	106.00	104.44	105.82
1209	NYSE	GS	Tue, Feb 24, 2004	105.65	106.20	104.00	104.32
1208	NYSE	GS	Mon, Feb 23, 2004	106.57	107.44	105.92	106.67
1207	NYSE	GS	Fri, Feb 20, 2004	106.35	107.00	105.40	106.52
1206	NYSE	GS	Thu, Feb 19, 2004	107.10	107.48	105.56	105.77
1205	NYSE	GS	Wed, Feb 18, 2004	107.16	108.00	106.28	106.90
1204	NYSE	GS	Tue, Feb 17, 2004	106.65	107.82	106.57	106.92
1203	NYSE	GS	Fri, Feb 13, 2004	107.35	107.90	105.03	105.85
1202	NYSE	GS	Thu, Feb 12, 2004	107.33	107.80	106.50	107.40
1201	NYSE	GS	Wed, Feb 11, 2004	103.60	107.26	103.48	107.09
1200	NYSE	GS	Tue, Feb 10, 2004	101.65	102.44	101.43	102.18
1199	NYSE	GS	Mon, Feb 9, 2004	101.34	102.47	100.87	101.87
1198	NYSE	GS	Fri, Feb 6, 2004	99.29	101.56	99.14	101.34
1197	NYSE	GS	Thu, Feb 5, 2004	99.77	100.17	98.43	98.84
1196	NYSE	GS	Wed, Feb 4, 2004	101.15	101.20	99.70	99.75
1195	NYSE	GS	Tue, Feb 3, 2004	99.77	101.36	99.20	101.15
1194	NYSE	GS	Mon, Feb 2, 2004	99.23	100.46	98.47	99.81
1193	NYSE	GS	Fri, Jan 30, 2004	99.41	100.43	98.82	99.55
1192	NYSE	GS	Thu, Jan 29, 2004	99.25	99.69	97.81	99.40
1191	NYSE	GS	Wed, Jan 28, 2004	101.30	101.50	97.70	98.30
1190	NYSE	GS	Tue, Jan 27, 2004	102.19	102.75	100.80	101.05
1189	NYSE	GS	Mon, Jan 26, 2004	99.42	102.49	99.35	102.28
1188	NYSE	GS	Fri, Jan 23, 2004	101.08	101.08	98.79	99.50
1187	NYSE	GS	Thu, Jan 22, 2004	101.07	101.87	100.40	100.68
1186	NYSE	GS	Wed, Jan 21, 2004	100.30	101.50	99.37	101.50
1185	NYSE	GS	Tue, Jan 20, 2004	101.17	101.55	99.60	100.40
1184	NYSE	GS	Fri, Jan 16, 2004	101.15	101.59	100.03	100.48
1183	NYSE	GS	Thu, Jan 15, 2004	100.40	102.00	99.95	101.14
1182	NYSE	GS	Wed, Jan 14, 2004	97.50	99.50	97.46	99.38
1181	NYSE	GS	Tue, Jan 13, 2004	97.85	97.95	97.04	97.67
1180	NYSE	GS	Mon, Jan 12, 2004	97.60	97.85	96.45	97.78
1179	NYSE	GS	Fri, Jan 9, 2004	98.74	98.75	97.29	97.50
1178	NYSE	GS	Thu, Jan 8, 2004	98.73	98.98	97.70	98.75
1177	NYSE	GS	Wed, Jan 7, 2004	96.76	98.86	96.45	98.63
1176	NYSE	GS	Tue, Jan 6, 2004	97.36	97.67	96.38	96.60
1175	NYSE	GS	Mon, Jan 5, 2004	97.30	97.94	96.15	97.18
1174	NYSE	GS	Fri, Jan 2, 2004	98.80	99.09	96.58	97.13
1173	NYSE	GS	Wed, Dec 31, 2003	99.57	99.58	98.00	98.73
1172	NYSE	GS	Tue, Dec 30, 2003	99.90	99.90	98.77	99.16
1171	NYSE	GS	Mon, Dec 29, 2003	98.48	99.75	98.20	99.58
1170	NYSE	GS	Fri, Dec 26, 2003	97.55	98.43	97.55	97.94
1169	NYSE	GS	Wed, Dec 24, 2003	97.82	97.95	97.45	97.55
1168	NYSE	GS	Tue, Dec 23, 2003	98.34	98.80	98.15	98.22
1167	NYSE	GS	Mon, Dec 22, 2003	96.38	98.43	96.35	98.15
1166	NYSE	GS	Fri, Dec 19, 2003	97.10	97.39	95.84	96.38
1165	NYSE	GS	Thu, Dec 18, 2003	97.00	97.73	95.73	97.35
1164	NYSE	GS	Wed, Dec 17, 2003	97.03	98.50	96.77	98.35
1163	NYSE	GS	Tue, Dec 16, 2003	97.76	98.40	96.91	97.52
1162	NYSE	GS	Mon, Dec 15, 2003	99.93	100.78	97.75	97.75
1161	NYSE	GS	Fri, Dec 12, 2003	98.50	99.36	97.97	99.15
1160	NYSE	GS	Thu, Dec 11, 2003	97.97	99.11	97.45	98.34
1159	NYSE	GS	Wed, Dec 10, 2003	98.20	99.50	97.24	97.60
1158	NYSE	GS	Tue, Dec 9, 2003	98.80	98.90	97.60	98.20
1157	NYSE	GS	Mon, Dec 8, 2003	97.80	98.80	97.45	98.80
1156	NYSE	GS	Fri, Dec 5, 2003	98.73	99.31	97.60	98.03
1155	NYSE	GS	Thu, Dec 4, 2003	99.38	99.50	98.32	98.73
1154	NYSE	GS	Wed, Dec 3, 2003	98.25	100.00	97.90	99.29
1153	NYSE	GS	Tue, Dec 2, 2003	97.80	98.75	97.26	97.40
1152	NYSE	GS	Mon, Dec 1, 2003	96.23	97.77	96.23	97.48
1151	NYSE	GS	Fri, Nov 28, 2003	96.67	97.10	95.76	96.08
1150	NYSE	GS	Wed, Nov 26, 2003	96.49	96.70	95.37	96.67
1149	NYSE	GS	Tue, Nov 25, 2003	95.95	96.64	95.59	96.25
1148	NYSE	GS	Mon, Nov 24, 2003	93.95	95.09	93.50	94.92
1147	NYSE	GS	Fri, Nov 21, 2003	92.35	93.30	92.09	92.97
1146	NYSE	GS	Thu, Nov 20, 2003	93.75	93.93	91.70	91.76
1145	NYSE	GS	Wed, Nov 19, 2003	93.30	94.02	93.20	93.93
1144	NYSE	GS	Tue, Nov 18, 2003	95.00	95.05	93.35	93.73
1143	NYSE	GS	Mon, Nov 17, 2003	93.81	94.70	93.14	94.25
1142	NYSE	GS	Fri, Nov 14, 2003	96.09	96.69	93.45	93.80
1141	NYSE	GS	Thu, Nov 13, 2003	96.71	96.71	94.52	96.02
1140	NYSE	GS	Wed, Nov 12, 2003	95.95	96.85	95.68	96.70
1139	NYSE	GS	Tue, Nov 11, 2003	96.09	96.35	95.45	96.10
1138	NYSE	GS	Mon, Nov 10, 2003	96.98	96.98	95.58	96.08
1137	NYSE	GS	Fri, Nov 7, 2003	96.53	97.39	96.20	96.98
1136	NYSE	GS	Thu, Nov 6, 2003	95.47	96.69	94.65	96.53
1135	NYSE	GS	Wed, Nov 5, 2003	95.95	96.25	94.26	95.47
1134	NYSE	GS	Tue, Nov 4, 2003	96.20	96.20	94.71	95.95
1133	NYSE	GS	Mon, Nov 3, 2003	94.65	96.80	94.55	96.19
1132	NYSE	GS	Fri, Oct 31, 2003	93.43	94.89	93.43	93.90
1131	NYSE	GS	Thu, Oct 30, 2003	93.45	94.00	93.17	93.43
1130	NYSE	GS	Wed, Oct 29, 2003	92.65	93.16	92.00	92.65
1129	NYSE	GS	Tue, Oct 28, 2003	88.95	92.25	88.69	92.25
1128	NYSE	GS	Mon, Oct 27, 2003	87.50	88.52	86.80	88.19
1127	NYSE	GS	Fri, Oct 24, 2003	87.00	87.00	85.01	85.82
1126	NYSE	GS	Thu, Oct 23, 2003	86.22	87.92	86.02	87.00
1125	NYSE	GS	Wed, Oct 22, 2003	86.50	86.85	86.04	86.47
1124	NYSE	GS	Tue, Oct 21, 2003	87.02	88.91	87.02	87.62
1123	NYSE	GS	Mon, Oct 20, 2003	87.00	87.23	85.94	87.01
1122	NYSE	GS	Fri, Oct 17, 2003	88.03	88.55	86.73	87.17
1121	NYSE	GS	Thu, Oct 16, 2003	88.25	88.61	87.65	87.99
1120	NYSE	GS	Wed, Oct 15, 2003	89.45	89.63	88.55	88.75
1119	NYSE	GS	Tue, Oct 14, 2003	88.17	88.77	87.08	88.64
1118	NYSE	GS	Mon, Oct 13, 2003	87.70	88.68	87.62	88.17
1117	NYSE	GS	Fri, Oct 10, 2003	87.01	87.33	86.43	86.94
1116	NYSE	GS	Thu, Oct 9, 2003	87.68	88.45	86.81	87.00
1115	NYSE	GS	Wed, Oct 8, 2003	86.85	87.12	85.55	86.26
1114	NYSE	GS	Tue, Oct 7, 2003	86.72	87.32	85.84	86.84
1113	NYSE	GS	Mon, Oct 6, 2003	86.66	88.00	86.45	86.72
1112	NYSE	GS	Fri, Oct 3, 2003	86.24	88.11	86.24	86.66
1111	NYSE	GS	Thu, Oct 2, 2003	86.00	86.41	85.40	85.96
1110	NYSE	GS	Wed, Oct 1, 2003	83.90	86.13	83.90	86.00
1109	NYSE	GS	Tue, Sep 30, 2003	84.75	84.86	83.64	83.90
1108	NYSE	GS	Mon, Sep 29, 2003	85.15	85.99	84.57	85.00
1107	NYSE	GS	Fri, Sep 26, 2003	86.02	86.21	84.20	84.70
1106	NYSE	GS	Thu, Sep 25, 2003	85.82	86.46	85.23	85.52
1105	NYSE	GS	Wed, Sep 24, 2003	89.07	89.07	85.71	85.82
1104	NYSE	GS	Tue, Sep 23, 2003	90.80	91.35	88.99	89.06
1103	NYSE	GS	Mon, Sep 22, 2003	92.90	93.10	92.06	92.66
1102	NYSE	GS	Fri, Sep 19, 2003	93.25	93.74	92.80	93.73
1101	NYSE	GS	Thu, Sep 18, 2003	91.70	93.49	91.06	93.25
1100	NYSE	GS	Wed, Sep 17, 2003	90.70	91.99	90.40	91.00
1099	NYSE	GS	Tue, Sep 16, 2003	89.48	91.10	89.45	90.93
1098	NYSE	GS	Mon, Sep 15, 2003	89.93	90.74	89.20	89.20
1097	NYSE	GS	Fri, Sep 12, 2003	89.80	90.92	89.20	90.73
1096	NYSE	GS	Thu, Sep 11, 2003	89.44	90.46	88.81	89.84
1095	NYSE	GS	Wed, Sep 10, 2003	91.20	91.21	89.32	89.44
1094	NYSE	GS	Tue, Sep 9, 2003	91.20	92.11	90.85	91.79
1093	NYSE	GS	Mon, Sep 8, 2003	91.48	91.98	90.07	91.35
1092	NYSE	GS	Fri, Sep 5, 2003	91.26	92.22	90.34	90.96
1091	NYSE	GS	Thu, Sep 4, 2003	90.90	91.49	90.60	91.26
1090	NYSE	GS	Wed, Sep 3, 2003	90.70	91.49	90.04	90.82
1089	NYSE	GS	Tue, Sep 2, 2003	88.54	90.63	88.54	90.45
1088	NYSE	GS	Fri, Aug 29, 2003	86.90	88.60	86.75	88.49
1087	NYSE	GS	Thu, Aug 28, 2003	86.45	86.96	85.24	86.86
1086	NYSE	GS	Wed, Aug 27, 2003	86.51	86.51	85.75	85.97
1085	NYSE	GS	Tue, Aug 26, 2003	86.73	86.89	85.50	86.51
1084	NYSE	GS	Mon, Aug 25, 2003	87.00	87.00	86.02	86.73
1083	NYSE	GS	Fri, Aug 22, 2003	89.10	89.10	86.89	86.99
1082	NYSE	GS	Thu, Aug 21, 2003	88.25	88.58	87.39	88.10
1081	NYSE	GS	Wed, Aug 20, 2003	88.40	88.68	87.60	87.70
1080	NYSE	GS	Tue, Aug 19, 2003	88.32	89.10	87.90	89.03
1079	NYSE	GS	Mon, Aug 18, 2003	87.76	88.73	86.87	88.27
1078	NYSE	GS	Fri, Aug 15, 2003	87.96	88.24	87.07	87.76
1077	NYSE	GS	Thu, Aug 14, 2003	87.16	88.05	86.45	87.95
1076	NYSE	GS	Wed, Aug 13, 2003	87.90	88.00	86.88	87.40
1075	NYSE	GS	Tue, Aug 12, 2003	85.77	87.68	85.77	87.68
1074	NYSE	GS	Mon, Aug 11, 2003	85.81	85.99	84.68	85.76
1073	NYSE	GS	Fri, Aug 8, 2003	85.21	86.10	85.20	85.82
1072	NYSE	GS	Thu, Aug 7, 2003	84.06	84.78	83.55	84.75
1071	NYSE	GS	Wed, Aug 6, 2003	83.00	85.13	82.96	84.05
1070	NYSE	GS	Tue, Aug 5, 2003	84.85	85.48	82.90	82.90
1069	NYSE	GS	Mon, Aug 4, 2003	85.10	85.55	83.43	84.65
1068	NYSE	GS	Fri, Aug 1, 2003	86.95	87.05	84.94	85.10
1067	NYSE	GS	Thu, Jul 31, 2003	87.95	89.10	87.04	87.14
1066	NYSE	GS	Wed, Jul 30, 2003	87.05	87.35	86.11	86.95
1065	NYSE	GS	Tue, Jul 29, 2003	86.50	87.84	85.98	86.83
1064	NYSE	GS	Mon, Jul 28, 2003	86.46	87.30	86.28	86.50
1063	NYSE	GS	Fri, Jul 25, 2003	85.37	86.78	84.75	86.42
1062	NYSE	GS	Thu, Jul 24, 2003	86.87	87.10	85.40	85.40
1061	NYSE	GS	Wed, Jul 23, 2003	86.30	86.42	85.28	86.10
1060	NYSE	GS	Tue, Jul 22, 2003	85.95	86.81	85.21	86.16
1059	NYSE	GS	Mon, Jul 21, 2003	87.59	87.69	85.20	85.70
1058	NYSE	GS	Fri, Jul 18, 2003	86.44	87.70	85.77	87.69
1057	NYSE	GS	Thu, Jul 17, 2003	86.95	87.00	85.86	86.44
1056	NYSE	GS	Wed, Jul 16, 2003	88.75	88.75	86.77	87.26
1055	NYSE	GS	Tue, Jul 15, 2003	89.95	90.26	87.85	88.02
1054	NYSE	GS	Mon, Jul 14, 2003	87.33	90.35	87.33	89.44
1053	NYSE	GS	Fri, Jul 11, 2003	86.99	87.95	86.61	87.32
1052	NYSE	GS	Thu, Jul 10, 2003	88.23	88.23	86.00	86.55
1051	NYSE	GS	Wed, Jul 9, 2003	88.07	88.65	87.57	88.23
1050	NYSE	GS	Tue, Jul 8, 2003	87.75	88.40	87.10	88.06
1049	NYSE	GS	Mon, Jul 7, 2003	85.70	88.21	85.60	87.74
1048	NYSE	GS	Thu, Jul 3, 2003	83.27	85.22	83.27	84.70
1047	NYSE	GS	Wed, Jul 2, 2003	85.31	86.20	84.59	85.40
1046	NYSE	GS	Tue, Jul 1, 2003	83.75	85.85	82.36	85.85
1045	NYSE	GS	Mon, Jun 30, 2003	83.10	83.75	82.20	83.75
1044	NYSE	GS	Fri, Jun 27, 2003	84.16	84.60	82.05	82.38
1043	NYSE	GS	Thu, Jun 26, 2003	85.00	85.60	83.31	84.15
1042	NYSE	GS	Wed, Jun 25, 2003	85.87	86.40	84.62	84.78
1041	NYSE	GS	Tue, Jun 24, 2003	85.80	87.06	85.66	86.60
1040	NYSE	GS	Mon, Jun 23, 2003	86.25	86.25	84.60	85.28
1039	NYSE	GS	Fri, Jun 20, 2003	86.75	87.40	86.01	86.25
1038	NYSE	GS	Thu, Jun 19, 2003	88.90	89.25	85.45	85.92
1037	NYSE	GS	Wed, Jun 18, 2003	90.10	90.41	88.40	88.90
1036	NYSE	GS	Tue, Jun 17, 2003	91.50	91.98	90.70	91.50
1035	NYSE	GS	Mon, Jun 16, 2003	90.00	91.50	89.56	91.50
1034	NYSE	GS	Fri, Jun 13, 2003	90.35	90.70	88.81	89.17
1033	NYSE	GS	Thu, Jun 12, 2003	89.74	90.50	89.17	90.35
1032	NYSE	GS	Wed, Jun 11, 2003	88.70	89.89	88.27	89.74
1031	NYSE	GS	Tue, Jun 10, 2003	87.90	88.90	87.24	88.70
1030	NYSE	GS	Mon, Jun 9, 2003	88.30	88.70	87.10	87.54
1029	NYSE	GS	Fri, Jun 6, 2003	88.25	89.50	87.50	88.70
1028	NYSE	GS	Thu, Jun 5, 2003	85.25	87.49	84.55	87.30
1027	NYSE	GS	Wed, Jun 4, 2003	82.56	85.59	82.55	85.25
1026	NYSE	GS	Tue, Jun 3, 2003	83.50	83.91	82.71	83.00
1025	NYSE	GS	Mon, Jun 2, 2003	81.50	84.48	81.50	83.54
1024	NYSE	GS	Fri, May 30, 2003	79.85	81.67	79.83	81.50
1023	NYSE	GS	Thu, May 29, 2003	79.91	81.08	79.32	79.59
1022	NYSE	GS	Wed, May 28, 2003	78.48	79.90	78.45	79.90
1021	NYSE	GS	Tue, May 27, 2003	76.15	78.74	75.22	78.48
1020	NYSE	GS	Fri, May 23, 2003	76.03	76.52	75.85	76.15
1019	NYSE	GS	Thu, May 22, 2003	75.35	76.37	75.28	76.03
1018	NYSE	GS	Wed, May 21, 2003	74.40	75.24	73.70	75.10
1017	NYSE	GS	Tue, May 20, 2003	74.40	74.81	73.22	74.45
1016	NYSE	GS	Mon, May 19, 2003	76.70	76.70	74.35	74.35
1015	NYSE	GS	Fri, May 16, 2003	75.20	76.90	75.20	76.70
1014	NYSE	GS	Thu, May 15, 2003	74.65	76.20	74.65	76.10
1013	NYSE	GS	Wed, May 14, 2003	75.00	75.35	74.35	74.95
1012	NYSE	GS	Tue, May 13, 2003	74.55	75.91	74.55	74.95
1011	NYSE	GS	Mon, May 12, 2003	75.00	76.00	74.24	75.49
1010	NYSE	GS	Fri, May 9, 2003	74.06	75.03	74.02	75.00
1009	NYSE	GS	Thu, May 8, 2003	77.21	77.21	74.00	74.06
1008	NYSE	GS	Wed, May 7, 2003	76.42	77.88	76.25	77.20
1007	NYSE	GS	Tue, May 6, 2003	76.49	77.92	76.01	77.20
1006	NYSE	GS	Mon, May 5, 2003	76.60	77.18	75.95	76.49
1005	NYSE	GS	Fri, May 2, 2003	75.33	76.98	74.02	76.60
1004	NYSE	GS	Thu, May 1, 2003	75.90	75.90	74.50	75.33
1003	NYSE	GS	Wed, Apr 30, 2003	76.24	76.87	75.63	75.90
1002	NYSE	GS	Tue, Apr 29, 2003	76.51	78.00	75.26	76.45
1001	NYSE	GS	Mon, Apr 28, 2003	76.37	77.20	75.51	76.51
1000	NYSE	GS	Fri, Apr 25, 2003	77.23	77.37	75.50	75.87
999	NYSE	GS	Thu, Apr 24, 2003	78.43	78.43	76.60	77.35
998	NYSE	GS	Wed, Apr 23, 2003	78.33	78.90	77.44	78.43
997	NYSE	GS	Tue, Apr 22, 2003	76.35	78.39	74.92	78.33
996	NYSE	GS	Mon, Apr 21, 2003	76.10	76.82	75.90	76.35
995	NYSE	GS	Thu, Apr 17, 2003	75.20	76.49	74.83	76.10
994	NYSE	GS	Wed, Apr 16, 2003	76.55	77.20	74.86	75.20
993	NYSE	GS	Tue, Apr 15, 2003	74.49	76.60	73.71	76.54
992	NYSE	GS	Mon, Apr 14, 2003	72.42	74.50	72.32	74.49
991	NYSE	GS	Fri, Apr 11, 2003	72.61	73.44	71.81	72.42
990	NYSE	GS	Thu, Apr 10, 2003	71.92	72.59	71.60	72.35
989	NYSE	GS	Wed, Apr 9, 2003	72.70	73.75	71.86	71.91
988	NYSE	GS	Tue, Apr 8, 2003	72.31	73.00	71.39	72.70
987	NYSE	GS	Mon, Apr 7, 2003	73.50	74.15	72.12	72.31
986	NYSE	GS	Fri, Apr 4, 2003	72.35	72.93	71.85	72.06
985	NYSE	GS	Thu, Apr 3, 2003	72.25	73.30	71.70	72.35
984	NYSE	GS	Wed, Apr 2, 2003	71.50	72.87	71.05	72.40
983	NYSE	GS	Tue, Apr 1, 2003	68.48	70.03	68.06	69.62
982	NYSE	GS	Mon, Mar 31, 2003	68.01	69.50	68.00	68.08
981	NYSE	GS	Fri, Mar 28, 2003	70.58	70.94	69.87	70.11
980	NYSE	GS	Thu, Mar 27, 2003	70.75	71.03	69.87	70.58
979	NYSE	GS	Wed, Mar 26, 2003	70.69	71.49	70.53	71.05
978	NYSE	GS	Tue, Mar 25, 2003	70.10	71.29	69.80	70.69
977	NYSE	GS	Mon, Mar 24, 2003	72.10	72.10	69.61	69.92
976	NYSE	GS	Fri, Mar 21, 2003	70.36	72.10	69.82	72.10
975	NYSE	GS	Thu, Mar 20, 2003	69.98	70.47	68.17	70.08
974	NYSE	GS	Wed, Mar 19, 2003	69.80	70.98	68.79	70.27
973	NYSE	GS	Tue, Mar 18, 2003	68.90	69.72	68.21	69.58
972	NYSE	GS	Mon, Mar 17, 2003	66.62	69.34	65.91	68.90
971	NYSE	GS	Fri, Mar 14, 2003	66.78	67.57	66.00	66.62
970	NYSE	GS	Thu, Mar 13, 2003	63.30	66.89	63.30	66.78
969	NYSE	GS	Wed, Mar 12, 2003	62.96	62.98	61.02	62.85
968	NYSE	GS	Tue, Mar 11, 2003	64.34	65.19	62.92	62.95
967	NYSE	GS	Mon, Mar 10, 2003	66.69	66.69	63.91	64.34
966	NYSE	GS	Fri, Mar 7, 2003	64.16	66.98	64.16	66.68
965	NYSE	GS	Thu, Mar 6, 2003	65.78	66.01	65.08	65.60
964	NYSE	GS	Wed, Mar 5, 2003	65.80	67.10	65.57	66.30
963	NYSE	GS	Tue, Mar 4, 2003	68.02	68.02	65.69	65.69
962	NYSE	GS	Mon, Mar 3, 2003	69.45	70.55	67.74	68.02
961	NYSE	GS	Fri, Feb 28, 2003	67.90	69.45	67.80	69.45
960	NYSE	GS	Thu, Feb 27, 2003	66.70	68.00	66.31	67.69
959	NYSE	GS	Wed, Feb 26, 2003	66.59	66.96	65.74	66.48
958	NYSE	GS	Tue, Feb 25, 2003	66.20	66.83	64.85	66.59
957	NYSE	GS	Mon, Feb 24, 2003	68.51	68.51	66.00	66.20
956	NYSE	GS	Fri, Feb 21, 2003	67.74	68.80	66.92	68.50
955	NYSE	GS	Thu, Feb 20, 2003	68.40	68.77	67.61	67.74
954	NYSE	GS	Wed, Feb 19, 2003	68.01	68.40	67.37	68.23
953	NYSE	GS	Tue, Feb 18, 2003	67.24	68.89	67.20	68.00
952	NYSE	GS	Fri, Feb 14, 2003	65.00	66.70	64.30	66.70
951	NYSE	GS	Thu, Feb 13, 2003	64.40	65.30	63.75	64.92
950	NYSE	GS	Wed, Feb 12, 2003	65.06	66.05	64.04	64.30
949	NYSE	GS	Tue, Feb 11, 2003	66.30	66.96	64.83	65.05
948	NYSE	GS	Mon, Feb 10, 2003	65.70	66.25	64.68	65.74
947	NYSE	GS	Fri, Feb 7, 2003	66.66	67.75	65.49	65.70
946	NYSE	GS	Thu, Feb 6, 2003	67.42	67.90	66.52	66.65
945	NYSE	GS	Wed, Feb 5, 2003	67.53	68.98	67.41	67.41
944	NYSE	GS	Tue, Feb 4, 2003	69.26	69.26	67.04	67.52
943	NYSE	GS	Mon, Feb 3, 2003	68.10	69.75	68.10	69.25
942	NYSE	GS	Fri, Jan 31, 2003	67.14	68.85	66.95	68.10
941	NYSE	GS	Thu, Jan 30, 2003	69.52	69.77	67.26	67.40
940	NYSE	GS	Wed, Jan 29, 2003	69.06	70.01	67.50	69.51
939	NYSE	GS	Tue, Jan 28, 2003	68.41	69.54	67.77	69.05
938	NYSE	GS	Mon, Jan 27, 2003	68.75	69.65	67.69	68.40
937	NYSE	GS	Fri, Jan 24, 2003	71.40	71.92	68.59	69.15
936	NYSE	GS	Thu, Jan 23, 2003	71.00	72.20	70.31	71.92
935	NYSE	GS	Wed, Jan 22, 2003	71.01	71.56	70.01	70.25
934	NYSE	GS	Tue, Jan 21, 2003	73.00	73.35	71.00	71.00
933	NYSE	GS	Fri, Jan 17, 2003	73.63	73.63	71.96	72.58
932	NYSE	GS	Thu, Jan 16, 2003	73.45	74.40	73.15	73.62
931	NYSE	GS	Wed, Jan 15, 2003	74.33	74.55	73.13	73.51
930	NYSE	GS	Tue, Jan 14, 2003	73.90	75.60	73.52	74.70
929	NYSE	GS	Mon, Jan 13, 2003	75.20	75.74	74.20	74.42
928	NYSE	GS	Fri, Jan 10, 2003	72.99	75.75	72.80	74.92
927	NYSE	GS	Thu, Jan 9, 2003	72.50	73.80	71.70	73.72
926	NYSE	GS	Wed, Jan 8, 2003	72.71	72.77	70.68	70.92
925	NYSE	GS	Tue, Jan 7, 2003	72.10	73.50	71.50	72.70
924	NYSE	GS	Mon, Jan 6, 2003	70.02	73.44	70.00	73.00
923	NYSE	GS	Fri, Jan 3, 2003	69.66	70.60	69.62	70.38
922	NYSE	GS	Thu, Jan 2, 2003	68.10	70.80	68.00	69.65
921	NYSE	GS	Tue, Dec 31, 2002	68.20	68.45	67.23	68.10
920	NYSE	GS	Mon, Dec 30, 2002	68.25	68.56	67.00	68.14
919	NYSE	GS	Fri, Dec 27, 2002	69.56	69.90	67.52	67.92
918	NYSE	GS	Thu, Dec 26, 2002	69.80	70.64	69.33	69.55
917	NYSE	GS	Tue, Dec 24, 2002	70.66	70.66	69.06	69.37
916	NYSE	GS	Mon, Dec 23, 2002	71.03	71.56	70.36	70.65
915	NYSE	GS	Fri, Dec 20, 2002	70.50	72.40	70.50	71.86
914	NYSE	GS	Thu, Dec 19, 2002	73.70	74.24	70.02	70.30
913	NYSE	GS	Wed, Dec 18, 2002	74.10	74.85	72.70	73.70
912	NYSE	GS	Tue, Dec 17, 2002	74.30	75.75	74.15	74.69
911	NYSE	GS	Mon, Dec 16, 2002	73.10	74.78	73.04	74.53
910	NYSE	GS	Fri, Dec 13, 2002	74.24	74.24	72.67	73.10
909	NYSE	GS	Thu, Dec 12, 2002	73.64	74.69	73.15	74.23
908	NYSE	GS	Wed, Dec 11, 2002	74.01	74.47	72.84	73.47
907	NYSE	GS	Tue, Dec 10, 2002	73.51	74.86	72.57	74.00
906	NYSE	GS	Mon, Dec 9, 2002	74.51	74.51	72.53	73.45
905	NYSE	GS	Fri, Dec 6, 2002	73.10	75.20	73.01	74.50
904	NYSE	GS	Thu, Dec 5, 2002	75.85	76.32	74.05	74.45
903	NYSE	GS	Wed, Dec 4, 2002	78.51	78.51	75.50	76.35
902	NYSE	GS	Tue, Dec 3, 2002	78.79	78.89	77.65	78.50
901	NYSE	GS	Mon, Dec 2, 2002	78.88	80.90	78.16	78.78
900	NYSE	GS	Fri, Nov 29, 2002	79.65	80.00	78.81	78.87
899	NYSE	GS	Wed, Nov 27, 2002	77.40	80.35	77.40	79.64
898	NYSE	GS	Tue, Nov 26, 2002	79.01	79.01	76.61	76.83
897	NYSE	GS	Mon, Nov 25, 2002	79.12	79.90	77.78	79.00
896	NYSE	GS	Fri, Nov 22, 2002	79.01	80.28	79.00	79.11
895	NYSE	GS	Thu, Nov 21, 2002	77.75	81.00	77.75	79.95
894	NYSE	GS	Wed, Nov 20, 2002	75.09	77.90	74.53	77.41
893	NYSE	GS	Tue, Nov 19, 2002	75.43	76.40	74.52	75.08
892	NYSE	GS	Mon, Nov 18, 2002	75.70	76.59	74.95	75.42
891	NYSE	GS	Fri, Nov 15, 2002	74.99	75.64	73.36	75.25
890	NYSE	GS	Thu, Nov 14, 2002	73.40	75.15	73.40	74.99
889	NYSE	GS	Wed, Nov 13, 2002	72.07	73.05	71.15	72.49
888	NYSE	GS	Tue, Nov 12, 2002	71.78	73.08	71.28	72.07
887	NYSE	GS	Mon, Nov 11, 2002	73.09	73.10	71.31	71.78
886	NYSE	GS	Fri, Nov 8, 2002	74.10	74.95	72.83	73.08
885	NYSE	GS	Thu, Nov 7, 2002	76.56	78.50	73.60	74.05
884	NYSE	GS	Wed, Nov 6, 2002	76.74	77.10	74.79	76.55
883	NYSE	GS	Tue, Nov 5, 2002	75.96	76.98	75.40	76.74
882	NYSE	GS	Mon, Nov 4, 2002	74.98	78.00	73.45	75.96
881	NYSE	GS	Fri, Nov 1, 2002	71.60	74.24	71.00	73.45
880	NYSE	GS	Thu, Oct 31, 2002	72.36	72.75	71.51	71.60
879	NYSE	GS	Wed, Oct 30, 2002	72.36	72.94	71.50	72.36
878	NYSE	GS	Tue, Oct 29, 2002	73.49	73.69	71.20	72.37
877	NYSE	GS	Mon, Oct 28, 2002	74.90	75.35	73.22	73.58
876	NYSE	GS	Fri, Oct 25, 2002	72.50	74.25	72.00	73.99
875	NYSE	GS	Thu, Oct 24, 2002	74.27	74.90	71.94	72.50
874	NYSE	GS	Wed, Oct 23, 2002	71.85	74.31	71.28	74.27
873	NYSE	GS	Tue, Oct 22, 2002	72.73	73.87	72.15	72.50
872	NYSE	GS	Mon, Oct 21, 2002	70.00	74.84	69.40	74.70
871	NYSE	GS	Fri, Oct 18, 2002	70.85	72.40	70.02	70.55
870	NYSE	GS	Thu, Oct 17, 2002	70.69	72.48	70.25	72.48
869	NYSE	GS	Wed, Oct 16, 2002	69.00	69.35	67.50	68.00
868	NYSE	GS	Tue, Oct 15, 2002	68.00	70.11	67.25	70.00
867	NYSE	GS	Mon, Oct 14, 2002	63.60	65.82	63.41	65.30
866	NYSE	GS	Fri, Oct 11, 2002	62.70	65.14	62.70	64.20
865	NYSE	GS	Thu, Oct 10, 2002	59.27	61.64	58.57	61.08
864	NYSE	GS	Wed, Oct 9, 2002	60.30	61.20	58.85	59.28
863	NYSE	GS	Tue, Oct 8, 2002	60.45	62.50	58.80	61.60
862	NYSE	GS	Mon, Oct 7, 2002	61.55	62.35	59.40	59.53
861	NYSE	GS	Fri, Oct 4, 2002	63.25	63.90	61.17	62.05
860	NYSE	GS	Thu, Oct 3, 2002	65.40	65.41	62.75	62.90
859	NYSE	GS	Wed, Oct 2, 2002	68.46	68.46	65.40	65.55
858	NYSE	GS	Tue, Oct 1, 2002	66.50	68.80	65.08	68.45
857	NYSE	GS	Mon, Sep 30, 2002	65.95	66.74	64.49	66.03
856	NYSE	GS	Fri, Sep 27, 2002	67.55	68.89	66.00	66.13
855	NYSE	GS	Thu, Sep 26, 2002	67.45	68.49	66.52	68.04
854	NYSE	GS	Wed, Sep 25, 2002	67.25	67.45	64.50	67.45
853	NYSE	GS	Tue, Sep 24, 2002	65.67	68.50	65.67	66.31
852	NYSE	GS	Mon, Sep 23, 2002	66.10	66.20	64.50	65.67
851	NYSE	GS	Fri, Sep 20, 2002	67.35	68.20	66.30	67.36
850	NYSE	GS	Thu, Sep 19, 2002	69.38	69.39	67.10	67.15
849	NYSE	GS	Wed, Sep 18, 2002	69.50	70.99	69.10	70.41
848	NYSE	GS	Tue, Sep 17, 2002	73.45	73.69	70.69	70.87
847	NYSE	GS	Mon, Sep 16, 2002	72.80	72.81	71.82	72.60
846	NYSE	GS	Fri, Sep 13, 2002	72.05	73.30	71.85	73.00
845	NYSE	GS	Thu, Sep 12, 2002	73.15	73.48	72.06	72.20
844	NYSE	GS	Wed, Sep 11, 2002	74.75	75.25	73.45	73.69
843	NYSE	GS	Tue, Sep 10, 2002	74.25	74.25	73.11	73.41
842	NYSE	GS	Mon, Sep 9, 2002	71.70	74.90	71.29	74.30
841	NYSE	GS	Fri, Sep 6, 2002	74.00	74.50	72.18	72.34
840	NYSE	GS	Thu, Sep 5, 2002	73.30	73.99	72.04	72.89
839	NYSE	GS	Wed, Sep 4, 2002	73.75	75.74	73.26	75.50
838	NYSE	GS	Tue, Sep 3, 2002	76.06	76.10	73.50	73.75
837	NYSE	GS	Fri, Aug 30, 2002	77.38	79.10	76.70	77.30
836	NYSE	GS	Thu, Aug 29, 2002	75.75	77.85	75.50	77.38
835	NYSE	GS	Wed, Aug 28, 2002	78.30	78.36	76.30	77.08
834	NYSE	GS	Tue, Aug 27, 2002	80.03	80.74	78.68	79.10
833	NYSE	GS	Mon, Aug 26, 2002	78.85	79.95	77.55	79.75
832	NYSE	GS	Fri, Aug 23, 2002	79.10	79.10	77.51	78.30
831	NYSE	GS	Thu, Aug 22, 2002	79.65	79.99	78.70	79.91
830	NYSE	GS	Wed, Aug 21, 2002	79.95	80.00	78.40	79.88
829	NYSE	GS	Tue, Aug 20, 2002	81.25	81.35	79.83	80.51
828	NYSE	GS	Mon, Aug 19, 2002	79.53	81.97	79.23	81.50
827	NYSE	GS	Fri, Aug 16, 2002	79.15	80.14	78.10	79.53
826	NYSE	GS	Thu, Aug 15, 2002	79.00	79.90	77.81	79.55
825	NYSE	GS	Wed, Aug 14, 2002	74.79	78.75	74.42	78.50
824	NYSE	GS	Tue, Aug 13, 2002	75.23	77.90	74.21	74.79
823	NYSE	GS	Mon, Aug 12, 2002	74.75	75.80	73.79	75.35
822	NYSE	GS	Fri, Aug 9, 2002	73.70	75.88	73.13	75.45
821	NYSE	GS	Thu, Aug 8, 2002	71.10	74.90	70.95	74.30
820	NYSE	GS	Wed, Aug 7, 2002	70.85	71.44	68.90	70.95
819	NYSE	GS	Tue, Aug 6, 2002	69.35	71.48	68.75	69.90
818	NYSE	GS	Mon, Aug 5, 2002	70.49	70.49	67.75	68.05
817	NYSE	GS	Fri, Aug 2, 2002	71.50	72.00	69.75	70.49
816	NYSE	GS	Thu, Aug 1, 2002	73.15	74.18	71.73	71.99
815	NYSE	GS	Wed, Jul 31, 2002	73.91	74.49	72.10	73.15
814	NYSE	GS	Tue, Jul 30, 2002	72.20	75.15	72.05	73.90
813	NYSE	GS	Mon, Jul 29, 2002	71.55	72.70	71.10	72.70
812	NYSE	GS	Fri, Jul 26, 2002	69.50	69.90	68.20	69.58
811	NYSE	GS	Thu, Jul 25, 2002	69.90	71.85	67.30	69.31
810	NYSE	GS	Wed, Jul 24, 2002	67.73	71.29	65.55	70.85
809	NYSE	GS	Tue, Jul 23, 2002	71.55	71.71	67.22	67.73
808	NYSE	GS	Mon, Jul 22, 2002	74.50	74.70	71.85	72.00
807	NYSE	GS	Fri, Jul 19, 2002	74.30	77.00	70.96	77.00
806	NYSE	GS	Thu, Jul 18, 2002	74.49	76.01	74.20	75.60
805	NYSE	GS	Wed, Jul 17, 2002	76.63	76.63	71.73	74.48
804	NYSE	GS	Tue, Jul 16, 2002	71.53	73.15	71.40	72.65
803	NYSE	GS	Mon, Jul 15, 2002	73.07	73.10	70.42	72.95
802	NYSE	GS	Fri, Jul 12, 2002	72.75	73.77	72.12	73.15
801	NYSE	GS	Thu, Jul 11, 2002	71.51	73.25	69.93	73.25
800	NYSE	GS	Wed, Jul 10, 2002	73.35	74.40	70.99	71.55
799	NYSE	GS	Tue, Jul 9, 2002	73.10	74.25	70.83	70.91
798	NYSE	GS	Mon, Jul 8, 2002	73.75	74.99	73.05	73.60
797	NYSE	GS	Fri, Jul 5, 2002	71.75	74.20	71.47	73.95
796	NYSE	GS	Wed, Jul 3, 2002	69.91	70.95	69.10	70.20
795	NYSE	GS	Tue, Jul 2, 2002	70.52	71.40	69.91	70.70
794	NYSE	GS	Mon, Jul 1, 2002	73.75	74.27	71.00	71.14
793	NYSE	GS	Fri, Jun 28, 2002	72.50	74.40	72.50	73.35
792	NYSE	GS	Thu, Jun 27, 2002	72.00	73.00	70.67	73.00
791	NYSE	GS	Wed, Jun 26, 2002	69.35	71.25	69.03	70.80
790	NYSE	GS	Tue, Jun 25, 2002	72.45	73.71	71.35	71.35
789	NYSE	GS	Mon, Jun 24, 2002	70.60	72.07	69.38	71.45
788	NYSE	GS	Fri, Jun 21, 2002	72.71	72.90	70.15	70.55
787	NYSE	GS	Thu, Jun 20, 2002	73.85	74.15	72.25	72.70
786	NYSE	GS	Wed, Jun 19, 2002	74.90	75.69	74.03	74.45
785	NYSE	GS	Tue, Jun 18, 2002	75.00	77.02	73.89	75.78
784	NYSE	GS	Mon, Jun 17, 2002	73.20	75.50	73.20	75.34
783	NYSE	GS	Fri, Jun 14, 2002	70.11	73.20	70.00	72.85
782	NYSE	GS	Thu, Jun 13, 2002	72.38	72.91	71.15	71.30
781	NYSE	GS	Wed, Jun 12, 2002	72.10	72.75	70.10	72.50
780	NYSE	GS	Tue, Jun 11, 2002	75.00	75.33	72.10	72.10
779	NYSE	GS	Mon, Jun 10, 2002	74.25	75.60	73.20	74.74
778	NYSE	GS	Fri, Jun 7, 2002	72.75	74.96	72.50	73.95
777	NYSE	GS	Thu, Jun 6, 2002	75.55	76.00	73.33	73.95
776	NYSE	GS	Wed, Jun 5, 2002	74.80	75.75	74.36	75.75
775	NYSE	GS	Tue, Jun 4, 2002	73.80	74.60	73.14	73.80
774	NYSE	GS	Mon, Jun 3, 2002	75.45	75.80	73.39	73.79
773	NYSE	GS	Fri, May 31, 2002	75.25	76.94	75.20	75.45
772	NYSE	GS	Thu, May 30, 2002	76.15	76.30	74.25	75.08
771	NYSE	GS	Wed, May 29, 2002	76.70	76.80	75.82	76.15
770	NYSE	GS	Tue, May 28, 2002	78.30	78.39	75.81	76.90
769	NYSE	GS	Fri, May 24, 2002	78.80	79.06	77.76	78.19
768	NYSE	GS	Thu, May 23, 2002	78.75	79.45	77.85	79.17
767	NYSE	GS	Wed, May 22, 2002	78.95	79.12	77.66	78.20
766	NYSE	GS	Tue, May 21, 2002	80.58	82.10	78.76	79.20
765	NYSE	GS	Mon, May 20, 2002	80.40	80.48	79.60	80.24
764	NYSE	GS	Fri, May 17, 2002	80.70	80.85	79.73	80.50
763	NYSE	GS	Thu, May 16, 2002	79.63	80.50	79.40	80.05
762	NYSE	GS	Wed, May 15, 2002	79.20	80.50	78.62	79.46
761	NYSE	GS	Tue, May 14, 2002	79.85	80.10	78.20	79.30
760	NYSE	GS	Mon, May 13, 2002	76.65	78.49	75.97	78.11
759	NYSE	GS	Fri, May 10, 2002	78.64	78.64	76.25	76.75
758	NYSE	GS	Thu, May 9, 2002	78.90	79.60	78.30	78.64
757	NYSE	GS	Wed, May 8, 2002	76.57	80.10	76.57	79.50
756	NYSE	GS	Tue, May 7, 2002	76.00	76.10	74.00	74.85
755	NYSE	GS	Mon, May 6, 2002	78.80	79.09	75.15	75.16
754	NYSE	GS	Fri, May 3, 2002	80.31	80.32	78.45	78.55
753	NYSE	GS	Thu, May 2, 2002	80.00	81.00	79.80	80.71
752	NYSE	GS	Wed, May 1, 2002	78.55	79.75	77.00	79.21
751	NYSE	GS	Tue, Apr 30, 2002	78.25	79.95	78.00	78.75
750	NYSE	GS	Mon, Apr 29, 2002	79.16	80.70	77.47	78.50
749	NYSE	GS	Fri, Apr 26, 2002	79.00	79.95	78.70	79.15
748	NYSE	GS	Thu, Apr 25, 2002	79.00	79.60	75.80	77.21
747	NYSE	GS	Wed, Apr 24, 2002	82.20	82.38	79.49	79.49
746	NYSE	GS	Tue, Apr 23, 2002	84.20	84.35	81.60	81.60
745	NYSE	GS	Mon, Apr 22, 2002	85.50	86.05	84.10	84.10
744	NYSE	GS	Fri, Apr 19, 2002	85.00	87.00	84.64	86.31
743	NYSE	GS	Thu, Apr 18, 2002	85.06	85.50	83.26	84.52
742	NYSE	GS	Wed, Apr 17, 2002	84.63	86.47	83.95	85.05
741	NYSE	GS	Tue, Apr 16, 2002	82.35	85.23	82.35	84.59
740	NYSE	GS	Mon, Apr 15, 2002	82.53	83.44	81.45	81.60
739	NYSE	GS	Fri, Apr 12, 2002	81.75	83.01	81.65	83.00
738	NYSE	GS	Thu, Apr 11, 2002	83.90	84.10	80.35	81.24
737	NYSE	GS	Wed, Apr 10, 2002	84.80	85.59	83.22	84.49
736	NYSE	GS	Tue, Apr 9, 2002	85.85	86.85	84.51	84.60
735	NYSE	GS	Mon, Apr 8, 2002	85.05	86.30	84.95	86.06
734	NYSE	GS	Fri, Apr 5, 2002	87.25	87.87	86.00	86.15
733	NYSE	GS	Thu, Apr 4, 2002	86.10	87.50	85.80	86.55
732	NYSE	GS	Wed, Apr 3, 2002	87.75	87.90	86.09	86.46
731	NYSE	GS	Tue, Apr 2, 2002	87.70	88.25	87.24	87.53
730	NYSE	GS	Mon, Apr 1, 2002	89.40	89.45	88.00	88.47
729	NYSE	GS	Thu, Mar 28, 2002	89.10	90.95	88.96	90.25
728	NYSE	GS	Wed, Mar 27, 2002	89.73	89.88	88.69	89.30
727	NYSE	GS	Tue, Mar 26, 2002	88.05	89.80	87.98	88.85
726	NYSE	GS	Mon, Mar 25, 2002	89.85	90.19	87.95	88.03
725	NYSE	GS	Fri, Mar 22, 2002	90.05	90.85	89.25	89.73
724	NYSE	GS	Thu, Mar 21, 2002	89.50	91.00	88.70	90.35
723	NYSE	GS	Wed, Mar 20, 2002	90.45	91.15	89.50	89.85
722	NYSE	GS	Tue, Mar 19, 2002	90.95	91.40	90.30	91.05
721	NYSE	GS	Mon, Mar 18, 2002	90.00	91.00	89.00	89.20
720	NYSE	GS	Fri, Mar 15, 2002	88.95	90.03	88.25	90.00
719	NYSE	GS	Thu, Mar 14, 2002	88.01	88.60	87.20	88.40
718	NYSE	GS	Wed, Mar 13, 2002	89.80	89.80	87.63	88.00
717	NYSE	GS	Tue, Mar 12, 2002	89.30	90.61	88.99	89.80
716	NYSE	GS	Mon, Mar 11, 2002	90.29	91.50	89.64	90.70
715	NYSE	GS	Fri, Mar 8, 2002	90.20	91.60	89.12	90.29
714	NYSE	GS	Thu, Mar 7, 2002	91.40	92.25	89.30	89.96
713	NYSE	GS	Wed, Mar 6, 2002	90.10	91.50	88.80	90.87
712	NYSE	GS	Tue, Mar 5, 2002	89.00	90.52	88.10	89.52
711	NYSE	GS	Mon, Mar 4, 2002	84.45	89.50	84.30	89.10
710	NYSE	GS	Fri, Mar 1, 2002	81.50	83.66	80.85	83.47
709	NYSE	GS	Thu, Feb 28, 2002	81.20	82.50	80.65	80.94
708	NYSE	GS	Wed, Feb 27, 2002	82.05	83.20	80.25	80.89
707	NYSE	GS	Tue, Feb 26, 2002	81.96	82.75	80.75	81.40
706	NYSE	GS	Mon, Feb 25, 2002	79.70	82.00	78.78	81.96
705	NYSE	GS	Fri, Feb 22, 2002	79.48	79.50	77.75	79.00
704	NYSE	GS	Thu, Feb 21, 2002	80.10	82.80	79.10	79.47
703	NYSE	GS	Wed, Feb 20, 2002	78.50	80.60	77.52	80.60
702	NYSE	GS	Tue, Feb 19, 2002	82.76	82.77	78.15	78.52
701	NYSE	GS	Fri, Feb 15, 2002	85.11	85.11	82.61	82.76
700	NYSE	GS	Thu, Feb 14, 2002	85.45	86.50	84.60	85.11
699	NYSE	GS	Wed, Feb 13, 2002	83.75	85.39	83.73	84.58
698	NYSE	GS	Tue, Feb 12, 2002	84.70	84.71	83.48	83.50
697	NYSE	GS	Mon, Feb 11, 2002	83.10	84.98	82.60	84.85
696	NYSE	GS	Fri, Feb 8, 2002	81.90	84.50	81.64	83.80
695	NYSE	GS	Thu, Feb 7, 2002	82.00	83.37	80.17	81.11
694	NYSE	GS	Wed, Feb 6, 2002	81.10	82.30	80.11	81.90
693	NYSE	GS	Tue, Feb 5, 2002	81.80	82.56	80.52	81.04
692	NYSE	GS	Mon, Feb 4, 2002	84.20	84.50	81.50	82.50
691	NYSE	GS	Fri, Feb 1, 2002	86.49	86.50	85.14	85.40
690	NYSE	GS	Thu, Jan 31, 2002	86.50	87.20	84.66	86.98
689	NYSE	GS	Wed, Jan 30, 2002	84.48	86.09	81.60	86.00
688	NYSE	GS	Tue, Jan 29, 2002	88.80	88.80	83.65	84.48
687	NYSE	GS	Mon, Jan 28, 2002	88.50	88.96	86.90	87.85
686	NYSE	GS	Fri, Jan 25, 2002	85.39	88.68	85.35	87.30
685	NYSE	GS	Thu, Jan 24, 2002	87.99	89.49	85.06	85.50
684	NYSE	GS	Wed, Jan 23, 2002	87.10	88.38	85.78	87.25
683	NYSE	GS	Tue, Jan 22, 2002	89.25	89.64	86.76	86.98
682	NYSE	GS	Fri, Jan 18, 2002	89.00	89.80	88.21	89.21
681	NYSE	GS	Thu, Jan 17, 2002	89.45	91.00	89.10	89.86
680	NYSE	GS	Wed, Jan 16, 2002	89.00	89.75	88.03	88.63
679	NYSE	GS	Tue, Jan 15, 2002	90.20	91.00	89.50	89.90
678	NYSE	GS	Mon, Jan 14, 2002	91.00	91.01	89.21	89.97
677	NYSE	GS	Fri, Jan 11, 2002	93.05	93.05	90.71	91.15
676	NYSE	GS	Thu, Jan 10, 2002	93.75	94.20	92.60	93.00
675	NYSE	GS	Wed, Jan 9, 2002	93.00	95.02	92.90	93.75
674	NYSE	GS	Tue, Jan 8, 2002	93.25	93.55	92.20	92.50
673	NYSE	GS	Mon, Jan 7, 2002	97.25	97.25	95.05	95.75
672	NYSE	GS	Fri, Jan 4, 2002	94.35	96.78	94.35	96.75
671	NYSE	GS	Thu, Jan 3, 2002	91.07	92.65	90.77	92.45
670	NYSE	GS	Wed, Jan 2, 2002	92.80	92.81	89.27	91.07
669	NYSE	GS	Mon, Dec 31, 2001	93.03	93.80	92.72	92.75
668	NYSE	GS	Fri, Dec 28, 2001	92.70	93.79	92.34	93.27
667	NYSE	GS	Thu, Dec 27, 2001	91.80	92.95	91.80	92.12
666	NYSE	GS	Wed, Dec 26, 2001	92.41	93.70	92.10	92.80
665	NYSE	GS	Mon, Dec 24, 2001	92.31	92.76	92.01	92.47
664	NYSE	GS	Fri, Dec 21, 2001	92.31	92.72	91.12	92.31
663	NYSE	GS	Thu, Dec 20, 2001	94.00	94.74	92.01	92.31
662	NYSE	GS	Wed, Dec 19, 2001	90.65	94.48	90.20	94.41
661	NYSE	GS	Tue, Dec 18, 2001	89.14	90.85	88.70	90.80
660	NYSE	GS	Mon, Dec 17, 2001	89.66	90.50	88.70	89.14
659	NYSE	GS	Fri, Dec 14, 2001	91.10	91.75	88.50	89.66
658	NYSE	GS	Thu, Dec 13, 2001	91.11	93.02	90.75	91.00
657	NYSE	GS	Wed, Dec 12, 2001	91.85	92.80	90.80	92.73
656	NYSE	GS	Tue, Dec 11, 2001	91.36	93.60	90.86	91.82
655	NYSE	GS	Mon, Dec 10, 2001	91.50	92.20	90.90	91.35
654	NYSE	GS	Fri, Dec 7, 2001	93.70	93.71	91.20	91.61
653	NYSE	GS	Thu, Dec 6, 2001	92.40	95.17	92.05	93.90
652	NYSE	GS	Wed, Dec 5, 2001	89.15	92.40	88.75	92.40
651	NYSE	GS	Tue, Dec 4, 2001	87.00	87.67	85.77	87.17
650	NYSE	GS	Mon, Dec 3, 2001	88.00	88.00	85.55	86.01
649	NYSE	GS	Fri, Nov 30, 2001	88.75	89.35	87.55	89.00
648	NYSE	GS	Thu, Nov 29, 2001	86.81	89.60	85.78	89.35
647	NYSE	GS	Wed, Nov 28, 2001	89.60	89.79	86.50	86.81
646	NYSE	GS	Tue, Nov 27, 2001	90.35	90.95	89.65	90.00
645	NYSE	GS	Mon, Nov 26, 2001	90.05	91.94	80.80	91.44
644	NYSE	GS	Fri, Nov 23, 2001	88.80	90.40	88.64	90.15
643	NYSE	GS	Wed, Nov 21, 2001	88.90	89.30	87.50	88.15
642	NYSE	GS	Tue, Nov 20, 2001	90.05	91.24	89.20	89.75
641	NYSE	GS	Mon, Nov 19, 2001	88.75	90.55	88.49	90.55
640	NYSE	GS	Fri, Nov 16, 2001	88.60	88.85	87.50	87.75
639	NYSE	GS	Thu, Nov 15, 2001	89.69	90.70	88.23	88.70
638	NYSE	GS	Wed, Nov 14, 2001	92.75	92.75	90.60	91.50
637	NYSE	GS	Tue, Nov 13, 2001	89.95	91.50	89.84	91.05
636	NYSE	GS	Mon, Nov 12, 2001	86.86	88.10	85.50	88.10
635	NYSE	GS	Fri, Nov 9, 2001	86.30	87.75	85.40	86.86
634	NYSE	GS	Thu, Nov 8, 2001	87.70	88.80	86.58	86.70
633	NYSE	GS	Wed, Nov 7, 2001	86.00	87.66	85.55	87.50
632	NYSE	GS	Tue, Nov 6, 2001	84.40	86.60	84.00	86.50
631	NYSE	GS	Mon, Nov 5, 2001	83.75	85.40	83.33	84.71
630	NYSE	GS	Fri, Nov 2, 2001	80.50	82.45	80.30	82.25
629	NYSE	GS	Thu, Nov 1, 2001	78.50	80.80	77.31	80.70
628	NYSE	GS	Wed, Oct 31, 2001	81.15	81.50	78.00	78.16
627	NYSE	GS	Tue, Oct 30, 2001	80.20	81.35	79.10	80.05
626	NYSE	GS	Mon, Oct 29, 2001	83.12	83.12	80.85	80.85
625	NYSE	GS	Fri, Oct 26, 2001	81.15	83.25	81.12	83.12
624	NYSE	GS	Thu, Oct 25, 2001	79.70	81.50	78.65	81.40
623	NYSE	GS	Wed, Oct 24, 2001	81.61	81.85	80.15	80.50
622	NYSE	GS	Tue, Oct 23, 2001	81.61	83.00	81.40	81.60
621	NYSE	GS	Mon, Oct 22, 2001	79.75	81.94	79.51	81.60
620	NYSE	GS	Fri, Oct 19, 2001	81.05	81.06	79.15	79.75
619	NYSE	GS	Thu, Oct 18, 2001	82.20	83.45	80.81	81.41
618	NYSE	GS	Wed, Oct 17, 2001	85.60	86.07	82.06	82.07
617	NYSE	GS	Tue, Oct 16, 2001	84.60	86.50	83.60	84.25
616	NYSE	GS	Mon, Oct 15, 2001	82.55	85.09	81.52	84.40
615	NYSE	GS	Fri, Oct 12, 2001	82.85	83.70	80.75	82.80
614	NYSE	GS	Thu, Oct 11, 2001	82.00	85.35	82.00	83.85
613	NYSE	GS	Wed, Oct 10, 2001	77.93	81.20	77.30	80.71
612	NYSE	GS	Tue, Oct 9, 2001	75.40	78.15	75.00	77.93
611	NYSE	GS	Mon, Oct 8, 2001	76.26	76.60	74.35	75.30
610	NYSE	GS	Fri, Oct 5, 2001	79.01	79.01	75.88	76.25
609	NYSE	GS	Thu, Oct 4, 2001	76.70	80.00	76.33	79.00
608	NYSE	GS	Wed, Oct 3, 2001	73.35	76.95	72.88	76.69
607	NYSE	GS	Tue, Oct 2, 2001	73.60	74.30	72.43	73.60
606	NYSE	GS	Mon, Oct 1, 2001	71.36	74.50	71.00	73.50
605	NYSE	GS	Fri, Sep 28, 2001	69.60	72.90	69.51	71.35
604	NYSE	GS	Thu, Sep 27, 2001	69.85	69.85	66.93	68.90
603	NYSE	GS	Wed, Sep 26, 2001	72.00	72.00	69.85	69.85
602	NYSE	GS	Tue, Sep 25, 2001	70.50	72.23	69.60	70.03
601	NYSE	GS	Mon, Sep 24, 2001	69.75	71.49	69.56	70.51
600	NYSE	GS	Fri, Sep 21, 2001	65.76	68.25	63.29	67.69
599	NYSE	GS	Thu, Sep 20, 2001	65.75	67.34	64.10	65.75
598	NYSE	GS	Wed, Sep 19, 2001	67.80	68.50	63.27	67.51
597	NYSE	GS	Tue, Sep 18, 2001	69.90	70.00	66.28	67.50
596	NYSE	GS	Mon, Sep 17, 2001	72.30	72.31	68.58	69.40
595	NYSE	GS	Mon, Sep 10, 2001	74.48	76.76	73.50	76.20
594	NYSE	GS	Fri, Sep 7, 2001	77.10	77.40	74.00	74.48
593	NYSE	GS	Thu, Sep 6, 2001	78.00	78.80	76.65	77.10
592	NYSE	GS	Wed, Sep 5, 2001	80.65	81.40	78.10	78.55
591	NYSE	GS	Tue, Sep 4, 2001	79.95	81.45	79.25	79.62
590	NYSE	GS	Fri, Aug 31, 2001	79.70	81.40	79.01	80.10
589	NYSE	GS	Thu, Aug 30, 2001	80.05	80.30	78.50	79.61
588	NYSE	GS	Wed, Aug 29, 2001	81.05	81.55	79.80	80.80
587	NYSE	GS	Tue, Aug 28, 2001	81.90	82.03	80.51	81.05
586	NYSE	GS	Mon, Aug 27, 2001	81.30	82.80	80.50	81.90
585	NYSE	GS	Fri, Aug 24, 2001	78.00	81.50	77.90	81.30
584	NYSE	GS	Thu, Aug 23, 2001	77.27	77.98	76.80	77.70
583	NYSE	GS	Wed, Aug 22, 2001	75.41	77.50	75.05	77.50
582	NYSE	GS	Tue, Aug 21, 2001	77.83	79.69	75.40	75.40
581	NYSE	GS	Mon, Aug 20, 2001	77.26	78.06	77.26	77.84
580	NYSE	GS	Fri, Aug 17, 2001	80.05	80.15	77.05	77.25
579	NYSE	GS	Thu, Aug 16, 2001	81.30	81.85	79.96	81.10
578	NYSE	GS	Wed, Aug 15, 2001	81.50	82.17	80.81	81.85
577	NYSE	GS	Tue, Aug 14, 2001	82.20	83.40	81.30	81.30
576	NYSE	GS	Mon, Aug 13, 2001	80.15	82.59	79.95	82.20
575	NYSE	GS	Fri, Aug 10, 2001	79.81	80.80	78.55	80.80
574	NYSE	GS	Thu, Aug 9, 2001	80.60	80.76	78.95	80.05
573	NYSE	GS	Wed, Aug 8, 2001	82.90	83.95	81.80	81.80
572	NYSE	GS	Tue, Aug 7, 2001	83.68	84.18	82.77	83.54
571	NYSE	GS	Mon, Aug 6, 2001	84.85	85.05	83.70	83.95
570	NYSE	GS	Fri, Aug 3, 2001	86.10	86.50	84.85	85.50
569	NYSE	GS	Thu, Aug 2, 2001	85.95	87.50	85.94	86.30
568	NYSE	GS	Wed, Aug 1, 2001	83.50	85.90	83.40	85.35
567	NYSE	GS	Tue, Jul 31, 2001	82.45	84.90	82.07	83.16
566	NYSE	GS	Mon, Jul 30, 2001	83.85	84.75	82.06	82.69
565	NYSE	GS	Fri, Jul 27, 2001	84.52	86.08	83.60	84.82
564	NYSE	GS	Thu, Jul 26, 2001	82.80	85.00	81.80	84.64
563	NYSE	GS	Wed, Jul 25, 2001	81.95	83.20	81.15	83.20
562	NYSE	GS	Tue, Jul 24, 2001	81.30	82.56	80.75	81.85
561	NYSE	GS	Mon, Jul 23, 2001	83.75	84.97	81.59	81.74
560	NYSE	GS	Fri, Jul 20, 2001	82.85	83.80	82.05	82.95
559	NYSE	GS	Thu, Jul 19, 2001	85.00	85.50	81.65	83.00
558	NYSE	GS	Wed, Jul 18, 2001	83.85	85.10	82.30	84.00
557	NYSE	GS	Tue, Jul 17, 2001	82.90	86.47	81.65	85.85
556	NYSE	GS	Mon, Jul 16, 2001	85.90	87.14	82.00	83.40
555	NYSE	GS	Fri, Jul 13, 2001	86.00	88.00	85.62	86.15
554	NYSE	GS	Thu, Jul 12, 2001	83.50	86.85	83.08	86.55
553	NYSE	GS	Wed, Jul 11, 2001	81.25	81.95	80.00	81.60
552	NYSE	GS	Tue, Jul 10, 2001	82.25	82.85	81.14	81.60
551	NYSE	GS	Mon, Jul 9, 2001	82.60	82.90	81.25	81.91
550	NYSE	GS	Fri, Jul 6, 2001	83.75	83.75	81.70	83.10
549	NYSE	GS	Thu, Jul 5, 2001	83.75	85.39	83.50	84.00
548	NYSE	GS	Tue, Jul 3, 2001	84.60	85.15	83.75	84.00
547	NYSE	GS	Mon, Jul 2, 2001	85.95	85.95	84.45	84.60
546	NYSE	GS	Fri, Jun 29, 2001	87.00	87.24	84.50	85.80
545	NYSE	GS	Thu, Jun 28, 2001	88.10	89.85	86.24	86.60
544	NYSE	GS	Wed, Jun 27, 2001	89.01	91.50	87.50	87.50
543	NYSE	GS	Tue, Jun 26, 2001	89.00	90.30	87.50	90.30
542	NYSE	GS	Mon, Jun 25, 2001	92.85	92.85	90.60	90.95
541	NYSE	GS	Fri, Jun 22, 2001	92.40	92.85	91.09	92.10
540	NYSE	GS	Thu, Jun 21, 2001	87.75	93.51	87.75	93.00
539	NYSE	GS	Wed, Jun 20, 2001	87.60	89.00	86.43	88.40
538	NYSE	GS	Tue, Jun 19, 2001	90.50	91.50	87.75	88.18
537	NYSE	GS	Mon, Jun 18, 2001	88.80	89.88	88.00	88.65
536	NYSE	GS	Fri, Jun 15, 2001	86.75	90.00	86.05	89.29
535	NYSE	GS	Thu, Jun 14, 2001	89.05	89.45	87.00	87.01
534	NYSE	GS	Wed, Jun 13, 2001	91.56	92.98	89.07	89.16
533	NYSE	GS	Tue, Jun 12, 2001	91.20	91.95	90.06	91.86
532	NYSE	GS	Mon, Jun 11, 2001	95.20	95.65	91.90	92.01
531	NYSE	GS	Fri, Jun 8, 2001	96.90	96.90	95.25	95.36
530	NYSE	GS	Thu, Jun 7, 2001	95.54	97.07	94.56	96.90
529	NYSE	GS	Wed, Jun 6, 2001	96.30	96.30	94.69	95.54
528	NYSE	GS	Tue, Jun 5, 2001	97.10	98.14	97.00	97.35
527	NYSE	GS	Mon, Jun 4, 2001	96.20	96.90	95.25	96.51
526	NYSE	GS	Fri, Jun 1, 2001	95.49	96.70	93.90	96.70
525	NYSE	GS	Thu, May 31, 2001	94.55	95.85	94.49	95.10
524	NYSE	GS	Wed, May 30, 2001	95.55	96.75	94.40	94.76
523	NYSE	GS	Tue, May 29, 2001	97.50	97.60	95.21	96.88
522	NYSE	GS	Fri, May 25, 2001	99.90	99.90	97.52	97.96
521	NYSE	GS	Thu, May 24, 2001	99.00	100.25	98.05	99.85
520	NYSE	GS	Wed, May 23, 2001	102.29	102.30	99.20	99.30
519	NYSE	GS	Tue, May 22, 2001	102.60	105.15	102.31	103.29
518	NYSE	GS	Mon, May 21, 2001	97.75	101.99	97.00	101.90
517	NYSE	GS	Fri, May 18, 2001	97.90	97.90	96.75	97.25
516	NYSE	GS	Thu, May 17, 2001	99.25	100.60	97.85	97.95
515	NYSE	GS	Wed, May 16, 2001	94.60	99.95	92.50	99.95
514	NYSE	GS	Tue, May 15, 2001	94.11	95.70	93.20	94.85
513	NYSE	GS	Mon, May 14, 2001	92.40	94.25	92.28	94.10
512	NYSE	GS	Fri, May 11, 2001	94.40	97.00	92.50	92.85
511	NYSE	GS	Thu, May 10, 2001	95.91	97.65	94.49	94.51
510	NYSE	GS	Wed, May 9, 2001	94.94	96.15	94.45	94.66
509	NYSE	GS	Tue, May 8, 2001	96.10	96.55	95.02	95.25
508	NYSE	GS	Mon, May 7, 2001	96.20	98.20	95.69	96.01
507	NYSE	GS	Fri, May 4, 2001	94.00	97.80	93.80	97.20
506	NYSE	GS	Thu, May 3, 2001	96.15	96.75	95.14	96.00
505	NYSE	GS	Wed, May 2, 2001	94.40	98.50	93.95	98.00
504	NYSE	GS	Tue, May 1, 2001	90.00	93.10	89.29	92.65
503	NYSE	GS	Mon, Apr 30, 2001	95.08	95.08	91.00	91.10
502	NYSE	GS	Fri, Apr 27, 2001	92.00	94.69	91.95	92.94
501	NYSE	GS	Thu, Apr 26, 2001	92.82	96.10	91.50	92.49
500	NYSE	GS	Wed, Apr 25, 2001	90.00	93.30	89.70	92.82
499	NYSE	GS	Tue, Apr 24, 2001	92.70	93.74	91.15	91.40
498	NYSE	GS	Mon, Apr 23, 2001	94.00	94.75	92.50	92.96
497	NYSE	GS	Fri, Apr 20, 2001	95.50	96.45	94.50	95.66
496	NYSE	GS	Thu, Apr 19, 2001	98.15	99.89	95.50	97.69
495	NYSE	GS	Wed, Apr 18, 2001	95.25	102.50	95.10	99.65
494	NYSE	GS	Tue, Apr 17, 2001	90.80	94.50	90.55	93.10
493	NYSE	GS	Mon, Apr 16, 2001	94.00	94.25	91.78	91.78
492	NYSE	GS	Thu, Apr 12, 2001	89.60	94.00	89.10	94.00
491	NYSE	GS	Wed, Apr 11, 2001	91.50	91.95	89.50	91.30
490	NYSE	GS	Tue, Apr 10, 2001	85.60	89.48	85.51	87.81
489	NYSE	GS	Mon, Apr 9, 2001	85.75	87.25	82.61	84.00
488	NYSE	GS	Fri, Apr 6, 2001	84.00	85.56	82.84	84.20
487	NYSE	GS	Thu, Apr 5, 2001	80.00	86.00	79.90	86.00
486	NYSE	GS	Wed, Apr 4, 2001	80.60	81.75	77.00	77.53
485	NYSE	GS	Tue, Apr 3, 2001	84.10	84.90	80.98	81.31
484	NYSE	GS	Mon, Apr 2, 2001	85.10	87.20	84.00	84.16
483	NYSE	GS	Fri, Mar 30, 2001	87.90	89.47	85.10	85.10
482	NYSE	GS	Thu, Mar 29, 2001	86.68	89.65	86.00	88.10
481	NYSE	GS	Wed, Mar 28, 2001	92.00	92.00	86.50	87.25
480	NYSE	GS	Tue, Mar 27, 2001	87.75	93.50	87.40	93.50
479	NYSE	GS	Mon, Mar 26, 2001	89.81	92.50	88.57	89.24
478	NYSE	GS	Fri, Mar 23, 2001	87.50	89.88	86.90	89.81
477	NYSE	GS	Thu, Mar 22, 2001	84.75	88.50	81.00	85.91
476	NYSE	GS	Wed, Mar 21, 2001	87.10	89.50	84.85	85.00
475	NYSE	GS	Tue, Mar 20, 2001	92.00	92.50	87.06	87.06
474	NYSE	GS	Mon, Mar 19, 2001	89.00	91.55	88.25	90.94
473	NYSE	GS	Fri, Mar 16, 2001	90.50	91.00	87.05	87.55
472	NYSE	GS	Thu, Mar 15, 2001	86.00	89.91	85.85	87.95
471	NYSE	GS	Wed, Mar 14, 2001	84.90	87.89	83.11	83.91
470	NYSE	GS	Tue, Mar 13, 2001	84.75	87.75	83.50	87.51
469	NYSE	GS	Mon, Mar 12, 2001	86.05	86.50	81.57	82.49
468	NYSE	GS	Fri, Mar 9, 2001	91.61	91.62	86.90	87.00
467	NYSE	GS	Thu, Mar 8, 2001	94.85	95.70	90.65	91.75
466	NYSE	GS	Wed, Mar 7, 2001	95.11	95.65	92.65	94.95
465	NYSE	GS	Tue, Mar 6, 2001	93.95	97.50	93.35	95.35
464	NYSE	GS	Mon, Mar 5, 2001	91.40	93.00	88.72	92.15
463	NYSE	GS	Fri, Mar 2, 2001	90.30	93.60	89.10	91.40
462	NYSE	GS	Thu, Mar 1, 2001	89.40	91.80	87.20	91.61
461	NYSE	GS	Wed, Feb 28, 2001	97.10	97.11	91.27	91.75
460	NYSE	GS	Tue, Feb 27, 2001	97.75	100.50	96.51	98.34
459	NYSE	GS	Mon, Feb 26, 2001	96.15	98.50	92.63	98.30
458	NYSE	GS	Fri, Feb 23, 2001	96.20	97.10	90.25	96.04
457	NYSE	GS	Thu, Feb 22, 2001	94.41	97.50	91.26	97.20
456	NYSE	GS	Wed, Feb 21, 2001	96.00	98.60	93.61	94.40
455	NYSE	GS	Tue, Feb 20, 2001	102.10	102.11	94.35	96.00
454	NYSE	GS	Fri, Feb 16, 2001	104.50	105.30	101.30	101.50
453	NYSE	GS	Thu, Feb 15, 2001	105.95	108.25	103.70	107.20
452	NYSE	GS	Wed, Feb 14, 2001	106.40	106.50	103.39	104.25
451	NYSE	GS	Tue, Feb 13, 2001	109.90	110.65	105.00	105.90
450	NYSE	GS	Mon, Feb 12, 2001	107.70	109.50	105.50	109.50
449	NYSE	GS	Fri, Feb 9, 2001	105.10	109.00	103.10	107.75
448	NYSE	GS	Thu, Feb 8, 2001	105.70	108.45	105.30	105.95
447	NYSE	GS	Wed, Feb 7, 2001	109.40	109.95	104.08	105.20
446	NYSE	GS	Tue, Feb 6, 2001	112.95	112.95	108.35	108.95
445	NYSE	GS	Mon, Feb 5, 2001	113.75	114.00	111.25	112.10
444	NYSE	GS	Fri, Feb 2, 2001	117.60	118.85	113.95	113.96
443	NYSE	GS	Thu, Feb 1, 2001	114.90	118.50	114.50	118.20
442	NYSE	GS	Wed, Jan 31, 2001	118.62	119.75	113.08	113.75
441	NYSE	GS	Tue, Jan 30, 2001	116.90	118.70	114.06	118.62
440	NYSE	GS	Mon, Jan 29, 2001	114.50	117.75	114.50	115.91
439	NYSE	GS	Fri, Jan 26, 2001	113.00	115.00	111.56	114.69
438	NYSE	GS	Thu, Jan 25, 2001	117.88	117.88	113.13	113.56
437	NYSE	GS	Wed, Jan 24, 2001	115.00	120.00	114.00	117.88
436	NYSE	GS	Tue, Jan 23, 2001	114.25	116.25	114.00	116.00
435	NYSE	GS	Mon, Jan 22, 2001	110.94	115.00	110.88	113.13
434	NYSE	GS	Fri, Jan 19, 2001	108.00	111.00	107.81	110.94
433	NYSE	GS	Thu, Jan 18, 2001	109.50	109.88	107.25	107.50
432	NYSE	GS	Wed, Jan 17, 2001	109.75	114.88	109.31	110.00
431	NYSE	GS	Tue, Jan 16, 2001	108.81	113.00	108.06	110.00
430	NYSE	GS	Fri, Jan 12, 2001	110.44	110.88	108.75	108.75
429	NYSE	GS	Thu, Jan 11, 2001	108.50	112.13	107.50	110.50
428	NYSE	GS	Wed, Jan 10, 2001	102.25	108.94	102.25	108.50
427	NYSE	GS	Tue, Jan 9, 2001	107.63	108.50	103.31	104.75
426	NYSE	GS	Mon, Jan 8, 2001	106.50	107.31	102.63	106.38
425	NYSE	GS	Fri, Jan 5, 2001	109.00	111.00	105.75	107.88
424	NYSE	GS	Thu, Jan 4, 2001	113.75	116.75	111.00	112.75
423	NYSE	GS	Wed, Jan 3, 2001	100.06	115.50	98.88	115.50
422	NYSE	GS	Tue, Jan 2, 2001	104.38	105.50	97.50	100.25
421	NYSE	GS	Fri, Dec 29, 2000	107.19	108.38	106.31	106.94
420	NYSE	GS	Thu, Dec 28, 2000	101.00	107.50	101.00	107.13
419	NYSE	GS	Wed, Dec 27, 2000	100.50	102.94	100.00	101.88
418	NYSE	GS	Tue, Dec 26, 2000	98.50	102.56	97.38	101.81
417	NYSE	GS	Fri, Dec 22, 2000	95.50	100.56	94.06	98.81
416	NYSE	GS	Thu, Dec 21, 2000	90.00	94.94	88.69	93.81
415	NYSE	GS	Wed, Dec 20, 2000	87.75	93.13	87.75	90.00
414	NYSE	GS	Tue, Dec 19, 2000	87.25	95.00	86.50	89.38
413	NYSE	GS	Mon, Dec 18, 2000	89.00	90.88	85.88	85.94
412	NYSE	GS	Fri, Dec 15, 2000	87.00	87.00	83.88	86.69
411	NYSE	GS	Thu, Dec 14, 2000	91.38	92.13	86.63	87.44
410	NYSE	GS	Wed, Dec 13, 2000	93.13	95.38	91.81	94.06
409	NYSE	GS	Tue, Dec 12, 2000	95.50	95.56	91.75	92.44
408	NYSE	GS	Mon, Dec 11, 2000	91.63	96.38	91.38	96.00
407	NYSE	GS	Fri, Dec 8, 2000	88.00	92.06	88.00	91.88
406	NYSE	GS	Thu, Dec 7, 2000	87.69	88.69	84.63	85.88
405	NYSE	GS	Wed, Dec 6, 2000	87.75	93.13	86.19	87.75
404	NYSE	GS	Tue, Dec 5, 2000	84.00	89.88	83.38	88.75
403	NYSE	GS	Mon, Dec 4, 2000	80.50	82.94	80.25	81.75
402	NYSE	GS	Fri, Dec 1, 2000	82.13	85.38	81.69	82.00
401	NYSE	GS	Thu, Nov 30, 2000	81.88	82.44	77.00	82.13
400	NYSE	GS	Wed, Nov 29, 2000	81.63	82.88	80.13	82.88
399	NYSE	GS	Tue, Nov 28, 2000	83.75	84.25	80.50	80.50
398	NYSE	GS	Mon, Nov 27, 2000	82.50	83.50	81.06	82.50
397	NYSE	GS	Fri, Nov 24, 2000	80.75	82.50	80.69	81.50
396	NYSE	GS	Wed, Nov 22, 2000	82.88	83.13	79.25	79.94
395	NYSE	GS	Tue, Nov 21, 2000	82.00	84.75	79.63	84.19
394	NYSE	GS	Mon, Nov 20, 2000	88.00	88.19	82.75	83.00
393	NYSE	GS	Fri, Nov 17, 2000	91.19	91.31	86.50	88.06
392	NYSE	GS	Thu, Nov 16, 2000	90.06	93.38	88.88	91.44
391	NYSE	GS	Wed, Nov 15, 2000	87.25	92.25	87.06	90.06
390	NYSE	GS	Tue, Nov 14, 2000	90.00	92.00	88.25	88.88
389	NYSE	GS	Mon, Nov 13, 2000	86.38	87.94	83.31	86.38
388	NYSE	GS	Fri, Nov 10, 2000	89.00	91.63	87.13	89.19
387	NYSE	GS	Thu, Nov 9, 2000	92.00	93.00	89.25	91.88
386	NYSE	GS	Wed, Nov 8, 2000	92.50	93.50	90.63	92.44
385	NYSE	GS	Tue, Nov 7, 2000	96.06	97.00	93.00	93.75
384	NYSE	GS	Mon, Nov 6, 2000	98.38	99.25	96.00	96.06
383	NYSE	GS	Fri, Nov 3, 2000	99.25	101.63	99.25	100.44
382	NYSE	GS	Thu, Nov 2, 2000	97.63	100.00	96.31	99.25
381	NYSE	GS	Wed, Nov 1, 2000	96.75	97.75	94.56	96.69
380	NYSE	GS	Tue, Oct 31, 2000	95.50	101.44	94.19	99.81
379	NYSE	GS	Mon, Oct 30, 2000	92.75	98.44	92.63	96.50
378	NYSE	GS	Fri, Oct 27, 2000	94.00	95.75	91.88	93.00
377	NYSE	GS	Thu, Oct 26, 2000	96.19	98.00	90.88	92.94
376	NYSE	GS	Wed, Oct 25, 2000	99.38	100.38	95.75	96.19
375	NYSE	GS	Tue, Oct 24, 2000	103.63	106.50	99.00	101.13
374	NYSE	GS	Mon, Oct 23, 2000	104.69	105.13	101.25	102.44
373	NYSE	GS	Fri, Oct 20, 2000	100.56	106.31	99.75	104.94
372	NYSE	GS	Thu, Oct 19, 2000	101.75	104.44	99.75	100.56
371	NYSE	GS	Wed, Oct 18, 2000	95.50	101.44	91.88	98.00
370	NYSE	GS	Tue, Oct 17, 2000	103.38	103.81	96.25	99.25
369	NYSE	GS	Mon, Oct 16, 2000	99.75	106.06	98.50	103.63
368	NYSE	GS	Fri, Oct 13, 2000	94.31	102.00	94.31	101.50
367	NYSE	GS	Thu, Oct 12, 2000	104.00	104.00	94.06	94.31
366	NYSE	GS	Wed, Oct 11, 2000	99.50	106.00	96.56	104.00
365	NYSE	GS	Tue, Oct 10, 2000	105.31	105.75	100.00	102.69
364	NYSE	GS	Mon, Oct 9, 2000	107.00	107.63	103.69	105.25
363	NYSE	GS	Fri, Oct 6, 2000	113.38	113.63	105.44	108.88
362	NYSE	GS	Thu, Oct 5, 2000	109.75	115.94	109.75	114.88
361	NYSE	GS	Wed, Oct 4, 2000	113.50	113.56	108.63	109.44
360	NYSE	GS	Tue, Oct 3, 2000	115.63	116.88	113.00	113.88
359	NYSE	GS	Mon, Oct 2, 2000	113.13	116.88	113.13	115.38
358	NYSE	GS	Fri, Sep 29, 2000	111.50	117.25	111.44	114.06
357	NYSE	GS	Thu, Sep 28, 2000	107.00	114.56	107.00	113.00
356	NYSE	GS	Wed, Sep 27, 2000	111.00	111.75	105.75	107.06
355	NYSE	GS	Tue, Sep 26, 2000	115.13	115.63	109.50	110.88
354	NYSE	GS	Mon, Sep 25, 2000	116.13	118.69	116.06	116.50
353	NYSE	GS	Fri, Sep 22, 2000	110.00	115.50	109.50	114.88
352	NYSE	GS	Thu, Sep 21, 2000	114.00	114.31	111.25	113.25
351	NYSE	GS	Wed, Sep 20, 2000	121.50	122.94	114.94	118.00
350	NYSE	GS	Tue, Sep 19, 2000	118.56	121.44	115.31	119.94
349	NYSE	GS	Mon, Sep 18, 2000	124.00	124.13	117.75	118.56
348	NYSE	GS	Fri, Sep 15, 2000	128.00	128.13	124.31	124.88
347	NYSE	GS	Thu, Sep 14, 2000	129.38	131.75	128.69	129.00
346	NYSE	GS	Wed, Sep 13, 2000	129.25	130.75	127.38	128.50
345	NYSE	GS	Tue, Sep 12, 2000	132.31	133.63	129.69	131.31
344	NYSE	GS	Mon, Sep 11, 2000	127.00	132.44	126.31	132.00
343	NYSE	GS	Fri, Sep 8, 2000	127.50	129.19	124.00	124.25
342	NYSE	GS	Thu, Sep 7, 2000	127.88	129.50	125.94	128.69
341	NYSE	GS	Wed, Sep 6, 2000	128.69	132.88	127.50	128.13
340	NYSE	GS	Tue, Sep 5, 2000	128.69	130.06	127.19	128.81
339	NYSE	GS	Fri, Sep 1, 2000	128.00	129.81	127.13	129.63
338	NYSE	GS	Thu, Aug 31, 2000	124.50	129.50	123.88	129.50
337	NYSE	GS	Wed, Aug 30, 2000	125.50	126.50	123.13	123.69
336	NYSE	GS	Tue, Aug 29, 2000	121.50	127.44	121.38	127.44
335	NYSE	GS	Mon, Aug 28, 2000	118.25	124.50	118.25	122.44
334	NYSE	GS	Fri, Aug 25, 2000	118.50	120.19	117.13	119.38
333	NYSE	GS	Thu, Aug 24, 2000	119.06	120.88	117.94	118.25
332	NYSE	GS	Wed, Aug 23, 2000	119.75	119.75	118.06	119.00
331	NYSE	GS	Tue, Aug 22, 2000	117.94	121.50	117.75	119.88
330	NYSE	GS	Mon, Aug 21, 2000	116.94	118.75	116.25	117.81
329	NYSE	GS	Fri, Aug 18, 2000	118.88	119.00	116.00	117.00
328	NYSE	GS	Thu, Aug 17, 2000	113.06	118.88	113.06	118.63
327	NYSE	GS	Wed, Aug 16, 2000	117.00	118.38	111.63	113.00
326	NYSE	GS	Tue, Aug 15, 2000	120.81	120.81	117.75	118.19
325	NYSE	GS	Mon, Aug 14, 2000	118.00	121.75	116.63	120.75
324	NYSE	GS	Fri, Aug 11, 2000	111.75	119.88	111.75	119.88
323	NYSE	GS	Thu, Aug 10, 2000	115.38	116.75	111.38	112.00
322	NYSE	GS	Wed, Aug 9, 2000	113.00	116.75	111.88	114.94
321	NYSE	GS	Tue, Aug 8, 2000	114.06	115.31	112.81	113.00
320	NYSE	GS	Mon, Aug 7, 2000	111.50	115.00	109.75	114.06
319	NYSE	GS	Fri, Aug 4, 2000	109.00	112.94	108.00	111.25
318	NYSE	GS	Thu, Aug 3, 2000	101.63	105.63	100.50	105.63
317	NYSE	GS	Wed, Aug 2, 2000	99.25	102.94	99.25	102.13
316	NYSE	GS	Tue, Aug 1, 2000	99.00	102.25	97.00	100.63
315	NYSE	GS	Mon, Jul 31, 2000	96.00	98.94	94.50	98.69
314	NYSE	GS	Fri, Jul 28, 2000	100.13	101.06	95.94	98.50
313	NYSE	GS	Thu, Jul 27, 2000	105.75	106.38	99.88	100.00
312	NYSE	GS	Wed, Jul 26, 2000	105.63	105.94	102.75	105.94
311	NYSE	GS	Tue, Jul 25, 2000	105.75	106.75	103.69	106.00
310	NYSE	GS	Mon, Jul 24, 2000	104.75	106.94	102.75	105.38
309	NYSE	GS	Fri, Jul 21, 2000	103.63	105.69	102.81	104.25
308	NYSE	GS	Thu, Jul 20, 2000	101.00	104.94	101.00	103.69
307	NYSE	GS	Wed, Jul 19, 2000	103.19	103.56	100.31	100.75
306	NYSE	GS	Tue, Jul 18, 2000	102.00	104.25	101.13	103.88
305	NYSE	GS	Mon, Jul 17, 2000	104.06	104.13	100.00	100.00
304	NYSE	GS	Fri, Jul 14, 2000	104.25	105.25	102.88	104.19
303	NYSE	GS	Thu, Jul 13, 2000	100.50	104.25	99.50	104.25
302	NYSE	GS	Wed, Jul 12, 2000	100.13	104.25	100.13	101.94
301	NYSE	GS	Tue, Jul 11, 2000	97.56	99.19	97.06	98.50
300	NYSE	GS	Mon, Jul 10, 2000	94.88	98.88	93.81	97.69
299	NYSE	GS	Fri, Jul 7, 2000	93.19	95.25	90.94	94.94
298	NYSE	GS	Thu, Jul 6, 2000	90.00	94.00	88.38	93.19
297	NYSE	GS	Wed, Jul 5, 2000	94.38	97.00	93.88	95.94
296	NYSE	GS	Mon, Jul 3, 2000	94.38	94.94	93.44	94.94
295	NYSE	GS	Fri, Jun 30, 2000	93.00	95.94	92.56	94.78
294	NYSE	GS	Thu, Jun 29, 2000	90.13	93.13	88.31	92.63
293	NYSE	GS	Wed, Jun 28, 2000	88.00	90.94	88.00	89.88
292	NYSE	GS	Tue, Jun 27, 2000	87.75	89.38	87.63	88.31
291	NYSE	GS	Mon, Jun 26, 2000	86.75	88.00	85.75	87.75
290	NYSE	GS	Fri, Jun 23, 2000	85.25	87.00	84.00	86.00
289	NYSE	GS	Thu, Jun 22, 2000	86.63	86.63	82.00	84.25
288	NYSE	GS	Wed, Jun 21, 2000	88.00	88.38	84.25	86.63
287	NYSE	GS	Tue, Jun 20, 2000	91.50	93.44	87.38	89.00
286	NYSE	GS	Mon, Jun 19, 2000	90.19	93.00	89.50	91.63
285	NYSE	GS	Fri, Jun 16, 2000	90.25	91.44	87.63	89.94
284	NYSE	GS	Thu, Jun 15, 2000	89.94	90.81	87.00	90.25
283	NYSE	GS	Wed, Jun 14, 2000	85.19	90.38	84.81	89.94
282	NYSE	GS	Tue, Jun 13, 2000	83.50	85.75	82.63	85.13
281	NYSE	GS	Mon, Jun 12, 2000	83.31	84.31	81.75	83.31
280	NYSE	GS	Fri, Jun 9, 2000	85.13	86.56	83.25	83.25
279	NYSE	GS	Thu, Jun 8, 2000	86.88	87.63	85.06	85.06
278	NYSE	GS	Wed, Jun 7, 2000	82.88	88.00	82.38	86.69
277	NYSE	GS	Tue, Jun 6, 2000	84.00	85.13	81.75	83.13
276	NYSE	GS	Mon, Jun 5, 2000	86.88	87.88	84.50	84.50
275	NYSE	GS	Fri, Jun 2, 2000	84.50	87.25	83.50	86.88
274	NYSE	GS	Thu, Jun 1, 2000	74.56	77.69	73.63	76.38
273	NYSE	GS	Wed, May 31, 2000	72.00	74.88	71.13	73.56
272	NYSE	GS	Tue, May 30, 2000	71.50	73.44	70.63	72.00
271	NYSE	GS	Fri, May 26, 2000	73.13	73.38	69.38	69.81
270	NYSE	GS	Thu, May 25, 2000	80.50	83.38	71.94	73.00
269	NYSE	GS	Wed, May 24, 2000	82.63	83.63	79.50	80.00
268	NYSE	GS	Tue, May 23, 2000	81.88	85.50	81.50	82.81
267	NYSE	GS	Mon, May 22, 2000	83.50	83.88	80.63	82.00
266	NYSE	GS	Fri, May 19, 2000	84.25	85.00	82.13	84.56
265	NYSE	GS	Thu, May 18, 2000	83.88	87.50	83.88	85.25
264	NYSE	GS	Wed, May 17, 2000	85.13	86.00	83.00	84.69
263	NYSE	GS	Tue, May 16, 2000	88.00	89.25	84.00	85.50
262	NYSE	GS	Mon, May 15, 2000	83.81	88.00	83.81	87.06
261	NYSE	GS	Fri, May 12, 2000	80.25	84.88	80.25	83.78
260	NYSE	GS	Thu, May 11, 2000	81.50	83.25	80.44	80.88
259	NYSE	GS	Wed, May 10, 2000	83.00	83.69	80.56	81.44
258	NYSE	GS	Tue, May 9, 2000	86.00	87.00	84.75	85.63
257	NYSE	GS	Mon, May 8, 2000	86.00	87.88	85.75	87.31
256	NYSE	GS	Fri, May 5, 2000	89.38	92.19	87.44	89.88
255	NYSE	GS	Thu, May 4, 2000	91.38	92.00	88.13	90.19
254	NYSE	GS	Wed, May 3, 2000	92.25	95.75	89.69	91.13
253	NYSE	GS	Tue, May 2, 2000	95.00	97.63	92.50	93.00
252	NYSE	GS	Mon, May 1, 2000	93.25	101.63	93.25	97.00
251	NYSE	GS	Fri, Apr 28, 2000	96.25	97.50	90.88	93.25
250	NYSE	GS	Thu, Apr 27, 2000	91.50	96.25	90.38	95.19
249	NYSE	GS	Wed, Apr 26, 2000	97.56	99.13	94.00	94.50
248	NYSE	GS	Tue, Apr 25, 2000	88.63	97.88	87.50	97.06
247	NYSE	GS	Mon, Apr 24, 2000	88.81	91.50	84.63	86.88
246	NYSE	GS	Thu, Apr 20, 2000	91.81	91.81	88.00	88.81
245	NYSE	GS	Wed, Apr 19, 2000	93.44	93.50	89.63	92.06
244	NYSE	GS	Tue, Apr 18, 2000	87.50	94.94	86.88	93.75
243	NYSE	GS	Mon, Apr 17, 2000	81.75	87.75	81.00	87.50
242	NYSE	GS	Fri, Apr 14, 2000	92.75	92.75	79.44	82.75
241	NYSE	GS	Thu, Apr 13, 2000	96.75	98.13	92.31	95.25
240	NYSE	GS	Wed, Apr 12, 2000	106.50	107.25	96.50	96.56
239	NYSE	GS	Tue, Apr 11, 2000	107.13	108.31	104.31	104.81
238	NYSE	GS	Mon, Apr 10, 2000	104.00	109.13	103.56	107.06
237	NYSE	GS	Fri, Apr 7, 2000	106.25	107.25	101.19	102.50
236	NYSE	GS	Thu, Apr 6, 2000	101.00	106.00	100.00	106.00
235	NYSE	GS	Wed, Apr 5, 2000	97.50	99.63	93.50	97.44
234	NYSE	GS	Tue, Apr 4, 2000	106.00	106.25	91.13	98.25
233	NYSE	GS	Mon, Apr 3, 2000	108.75	110.81	105.50	105.50
232	NYSE	GS	Fri, Mar 31, 2000	108.00	111.88	103.31	105.25
231	NYSE	GS	Thu, Mar 30, 2000	112.63	115.00	105.13	106.88
230	NYSE	GS	Wed, Mar 29, 2000	114.00	116.13	110.75	114.19
229	NYSE	GS	Tue, Mar 28, 2000	109.50	115.50	108.50	113.25
228	NYSE	GS	Mon, Mar 27, 2000	118.25	119.38	111.75	112.00
227	NYSE	GS	Fri, Mar 24, 2000	119.00	128.00	117.69	121.31
226	NYSE	GS	Thu, Mar 23, 2000	116.50	119.00	115.13	119.00
225	NYSE	GS	Wed, Mar 22, 2000	114.88	117.94	114.81	117.16
224	NYSE	GS	Tue, Mar 21, 2000	111.00	119.81	106.50	118.25
223	NYSE	GS	Mon, Mar 20, 2000	117.63	123.00	112.56	113.44
222	NYSE	GS	Fri, Mar 17, 2000	104.13	117.38	103.25	116.50
221	NYSE	GS	Thu, Mar 16, 2000	103.88	105.00	99.25	103.31
220	NYSE	GS	Wed, Mar 15, 2000	102.50	105.50	101.38	103.56
219	NYSE	GS	Tue, Mar 14, 2000	111.50	112.88	103.50	104.75
218	NYSE	GS	Mon, Mar 13, 2000	107.50	115.50	106.50	110.38
217	NYSE	GS	Fri, Mar 10, 2000	109.75	119.00	108.50	112.25
216	NYSE	GS	Thu, Mar 9, 2000	101.75	108.19	101.25	107.19
215	NYSE	GS	Wed, Mar 8, 2000	105.00	105.38	99.69	101.75
214	NYSE	GS	Tue, Mar 7, 2000	103.94	105.75	102.44	104.88
213	NYSE	GS	Mon, Mar 6, 2000	102.75	105.25	102.38	103.69
212	NYSE	GS	Fri, Mar 3, 2000	97.00	102.50	96.75	102.50
211	NYSE	GS	Thu, Mar 2, 2000	95.25	97.88	94.13	96.25
210	NYSE	GS	Wed, Mar 1, 2000	93.25	96.75	93.19	94.75
209	NYSE	GS	Tue, Feb 29, 2000	88.75	92.50	88.00	92.50
208	NYSE	GS	Mon, Feb 28, 2000	89.25	89.25	87.00	88.00
207	NYSE	GS	Fri, Feb 25, 2000	89.44	94.00	88.25	89.25
206	NYSE	GS	Thu, Feb 24, 2000	85.81	89.94	85.50	89.63
205	NYSE	GS	Wed, Feb 23, 2000	81.31	87.00	81.06	85.75
204	NYSE	GS	Tue, Feb 22, 2000	81.25	82.38	80.69	81.56
203	NYSE	GS	Fri, Feb 18, 2000	84.50	84.50	80.75	80.81
202	NYSE	GS	Thu, Feb 17, 2000	84.75	84.75	81.13	82.13
201	NYSE	GS	Wed, Feb 16, 2000	86.75	87.31	82.88	82.94
200	NYSE	GS	Tue, Feb 15, 2000	86.25	86.63	85.13	86.50
199	NYSE	GS	Mon, Feb 14, 2000	85.13	86.88	84.63	86.50
198	NYSE	GS	Fri, Feb 11, 2000	86.44	88.75	85.00	85.13
197	NYSE	GS	Thu, Feb 10, 2000	86.75	87.31	85.50	86.63
196	NYSE	GS	Wed, Feb 9, 2000	89.44	89.44	86.56	86.75
195	NYSE	GS	Tue, Feb 8, 2000	85.75	89.63	85.75	89.44
194	NYSE	GS	Mon, Feb 7, 2000	84.44	86.50	83.50	85.75
193	NYSE	GS	Fri, Feb 4, 2000	87.25	87.25	83.56	84.69
192	NYSE	GS	Thu, Feb 3, 2000	90.00	91.13	84.81	85.38
191	NYSE	GS	Wed, Feb 2, 2000	90.75	91.63	88.63	91.13
190	NYSE	GS	Tue, Feb 1, 2000	92.88	93.00	90.50	91.25
189	NYSE	GS	Mon, Jan 31, 2000	87.00	91.69	86.50	91.63
188	NYSE	GS	Fri, Jan 28, 2000	87.50	88.00	86.13	87.00
187	NYSE	GS	Thu, Jan 27, 2000	88.25	89.94	87.63	89.00
186	NYSE	GS	Wed, Jan 26, 2000	84.13	88.50	84.13	88.25
185	NYSE	GS	Tue, Jan 25, 2000	83.00	84.19	82.38	83.88
184	NYSE	GS	Mon, Jan 24, 2000	87.50	87.50	81.50	81.75
183	NYSE	GS	Fri, Jan 21, 2000	86.19	86.19	84.56	85.69
182	NYSE	GS	Thu, Jan 20, 2000	87.00	87.94	84.88	85.94
181	NYSE	GS	Wed, Jan 19, 2000	86.88	89.38	86.75	87.56
180	NYSE	GS	Tue, Jan 18, 2000	85.00	89.13	84.75	86.88
179	NYSE	GS	Fri, Jan 14, 2000	85.50	86.94	85.31	85.63
178	NYSE	GS	Thu, Jan 13, 2000	85.13	85.13	82.88	84.50
177	NYSE	GS	Wed, Jan 12, 2000	84.13	86.00	83.38	84.38
176	NYSE	GS	Tue, Jan 11, 2000	85.00	86.25	84.56	84.81
175	NYSE	GS	Mon, Jan 10, 2000	81.75	84.88	81.75	84.38
174	NYSE	GS	Fri, Jan 7, 2000	83.06	83.19	79.88	82.56
173	NYSE	GS	Thu, Jan 6, 2000	78.63	84.50	78.63	82.25
172	NYSE	GS	Wed, Jan 5, 2000	80.88	81.88	78.38	78.88
171	NYSE	GS	Tue, Jan 4, 2000	87.00	87.50	82.25	82.75
170	NYSE	GS	Mon, Jan 3, 2000	94.19	94.38	87.75	88.31
169	NYSE	GS	Fri, Dec 31, 1999	91.94	94.81	91.50	94.19
168	NYSE	GS	Thu, Dec 30, 1999	90.00	92.88	89.56	92.19
167	NYSE	GS	Wed, Dec 29, 1999	85.50	88.19	85.38	88.00
166	NYSE	GS	Tue, Dec 28, 1999	82.06	85.69	82.06	85.00
165	NYSE	GS	Mon, Dec 27, 1999	80.50	82.88	80.50	82.06
164	NYSE	GS	Thu, Dec 23, 1999	81.00	82.44	80.69	81.00
163	NYSE	GS	Wed, Dec 22, 1999	81.00	81.38	79.13	79.69
162	NYSE	GS	Tue, Dec 21, 1999	80.63	83.00	79.50	80.94
161	NYSE	GS	Mon, Dec 20, 1999	82.00	83.63	80.75	81.88
160	NYSE	GS	Fri, Dec 17, 1999	78.63	80.56	78.44	80.19
159	NYSE	GS	Thu, Dec 16, 1999	79.19	79.50	77.75	78.56
158	NYSE	GS	Wed, Dec 15, 1999	77.75	79.50	77.75	79.44
157	NYSE	GS	Tue, Dec 14, 1999	81.44	81.44	77.81	78.75
156	NYSE	GS	Mon, Dec 13, 1999	81.50	82.94	81.06	82.06
155	NYSE	GS	Fri, Dec 10, 1999	80.00	82.44	79.56	82.00
154	NYSE	GS	Thu, Dec 9, 1999	80.75	82.25	79.75	80.00
153	NYSE	GS	Wed, Dec 8, 1999	81.81	81.81	80.00	80.00
152	NYSE	GS	Tue, Dec 7, 1999	77.25	80.94	77.25	80.94
151	NYSE	GS	Mon, Dec 6, 1999	79.19	79.31	76.56	77.00
150	NYSE	GS	Fri, Dec 3, 1999	78.50	80.69	78.38	79.06
149	NYSE	GS	Thu, Dec 2, 1999	76.25	77.63	76.25	77.50
148	NYSE	GS	Wed, Dec 1, 1999	74.75	76.19	74.75	76.19
147	NYSE	GS	Tue, Nov 30, 1999	74.75	77.13	74.50	75.13
146	NYSE	GS	Mon, Nov 29, 1999	77.25	77.25	74.38	74.50
145	NYSE	GS	Fri, Nov 26, 1999	77.19	77.75	76.63	77.31
144	NYSE	GS	Wed, Nov 24, 1999	77.50	77.75	76.75	77.13
143	NYSE	GS	Tue, Nov 23, 1999	79.94	80.63	77.50	77.75
142	NYSE	GS	Mon, Nov 22, 1999	79.50	80.25	78.50	79.69
141	NYSE	GS	Fri, Nov 19, 1999	80.00	80.88	79.63	79.94
140	NYSE	GS	Thu, Nov 18, 1999	79.81	81.13	79.25	80.19
139	NYSE	GS	Wed, Nov 17, 1999	81.13	81.38	78.56	79.56
138	NYSE	GS	Tue, Nov 16, 1999	78.38	83.00	78.38	82.81
137	NYSE	GS	Mon, Nov 15, 1999	78.75	79.94	77.25	78.00
136	NYSE	GS	Fri, Nov 12, 1999	73.94	79.81	73.75	79.75
135	NYSE	GS	Thu, Nov 11, 1999	72.00	73.50	71.56	73.31
134	NYSE	GS	Wed, Nov 10, 1999	71.00	72.75	70.63	71.94
133	NYSE	GS	Tue, Nov 9, 1999	73.50	73.56	71.75	71.88
132	NYSE	GS	Mon, Nov 8, 1999	73.50	73.50	72.50	73.00
131	NYSE	GS	Fri, Nov 5, 1999	72.00	74.31	71.25	73.69
130	NYSE	GS	Thu, Nov 4, 1999	69.69	70.75	69.44	70.13
129	NYSE	GS	Wed, Nov 3, 1999	69.81	69.88	68.31	68.75
128	NYSE	GS	Tue, Nov 2, 1999	69.19	71.75	69.13	69.75
127	NYSE	GS	Mon, Nov 1, 1999	70.50	71.00	69.31	69.38
126	NYSE	GS	Fri, Oct 29, 1999	72.06	73.75	70.19	71.00
125	NYSE	GS	Thu, Oct 28, 1999	64.50	72.50	64.50	72.00
124	NYSE	GS	Wed, Oct 27, 1999	62.06	64.75	62.00	64.38
123	NYSE	GS	Tue, Oct 26, 1999	63.50	64.56	61.81	61.81
122	NYSE	GS	Mon, Oct 25, 1999	64.94	65.00	63.25	64.00
121	NYSE	GS	Fri, Oct 22, 1999	62.75	65.75	62.69	65.50
120	NYSE	GS	Thu, Oct 21, 1999	61.25	61.81	61.13	61.81
119	NYSE	GS	Wed, Oct 20, 1999	60.50	62.38	60.50	61.75
118	NYSE	GS	Tue, Oct 19, 1999	59.50	61.00	59.50	60.38
117	NYSE	GS	Mon, Oct 18, 1999	60.25	60.25	57.94	59.25
116	NYSE	GS	Fri, Oct 15, 1999	60.50	60.63	58.25	59.75
115	NYSE	GS	Thu, Oct 14, 1999	60.50	62.56	58.88	62.00
114	NYSE	GS	Wed, Oct 13, 1999	62.38	62.63	60.69	61.00
113	NYSE	GS	Tue, Oct 12, 1999	63.69	63.75	62.75	62.94
112	NYSE	GS	Mon, Oct 11, 1999	63.75	63.94	63.50	63.69
111	NYSE	GS	Fri, Oct 8, 1999	62.50	63.94	61.88	63.94
110	NYSE	GS	Thu, Oct 7, 1999	64.00	64.13	63.19	63.19
109	NYSE	GS	Wed, Oct 6, 1999	62.13	64.00	61.81	64.00
108	NYSE	GS	Tue, Oct 5, 1999	62.13	63.25	61.38	62.25
107	NYSE	GS	Mon, Oct 4, 1999	59.50	61.69	59.50	61.69
106	NYSE	GS	Fri, Oct 1, 1999	61.00	61.25	58.31	59.19
105	NYSE	GS	Thu, Sep 30, 1999	61.94	62.50	61.00	61.00
104	NYSE	GS	Wed, Sep 29, 1999	62.38	62.75	61.13	61.44
103	NYSE	GS	Tue, Sep 28, 1999	61.31	62.25	61.06	62.25
102	NYSE	GS	Mon, Sep 27, 1999	62.00	62.63	61.25	61.56
101	NYSE	GS	Fri, Sep 24, 1999	61.06	62.19	60.88	61.94
100	NYSE	GS	Thu, Sep 23, 1999	61.75	62.25	60.75	60.81
99	NYSE	GS	Wed, Sep 22, 1999	59.94	62.00	59.06	61.31
98	NYSE	GS	Tue, Sep 21, 1999	60.56	61.75	58.38	59.13
97	NYSE	GS	Mon, Sep 20, 1999	60.06	60.75	59.50	60.75
96	NYSE	GS	Fri, Sep 17, 1999	58.63	60.06	58.50	60.06
95	NYSE	GS	Thu, Sep 16, 1999	58.56	59.13	57.44	57.69
94	NYSE	GS	Wed, Sep 15, 1999	60.13	60.13	58.06	58.31
93	NYSE	GS	Tue, Sep 14, 1999	61.38	61.38	58.75	59.38
92	NYSE	GS	Mon, Sep 13, 1999	62.19	62.81	62.00	62.13
91	NYSE	GS	Fri, Sep 10, 1999	62.38	63.09	61.63	63.09
90	NYSE	GS	Thu, Sep 9, 1999	62.50	62.56	61.00	61.75
89	NYSE	GS	Wed, Sep 8, 1999	62.44	63.63	62.13	62.56
88	NYSE	GS	Tue, Sep 7, 1999	63.00	64.44	62.44	62.50
87	NYSE	GS	Fri, Sep 3, 1999	60.75	63.13	60.75	63.13
86	NYSE	GS	Thu, Sep 2, 1999	59.50	60.44	58.88	59.25
85	NYSE	GS	Wed, Sep 1, 1999	60.56	60.69	59.81	60.31
84	NYSE	GS	Tue, Aug 31, 1999	59.50	60.50	58.69	59.81
83	NYSE	GS	Mon, Aug 30, 1999	61.75	61.75	59.31	59.31
82	NYSE	GS	Fri, Aug 27, 1999	63.00	63.00	61.50	61.56
81	NYSE	GS	Thu, Aug 26, 1999	64.00	64.88	62.75	62.75
80	NYSE	GS	Wed, Aug 25, 1999	63.13	64.31	62.31	64.00
79	NYSE	GS	Tue, Aug 24, 1999	63.56	65.00	62.81	63.44
78	NYSE	GS	Mon, Aug 23, 1999	62.81	63.81	62.63	63.63
77	NYSE	GS	Fri, Aug 20, 1999	61.81	62.94	61.63	62.31
76	NYSE	GS	Thu, Aug 19, 1999	61.63	62.50	60.81	61.56
75	NYSE	GS	Wed, Aug 18, 1999	63.00	63.00	61.06	62.31
74	NYSE	GS	Tue, Aug 17, 1999	63.25	64.50	62.63	63.00
73	NYSE	GS	Mon, Aug 16, 1999	63.00	63.00	60.88	62.88
72	NYSE	GS	Fri, Aug 13, 1999	62.44	63.25	62.06	63.13
71	NYSE	GS	Thu, Aug 12, 1999	61.44	62.19	60.56	60.69
70	NYSE	GS	Wed, Aug 11, 1999	57.88	61.56	57.44	61.50
69	NYSE	GS	Tue, Aug 10, 1999	56.25	57.19	55.19	57.00
68	NYSE	GS	Mon, Aug 9, 1999	56.50	57.50	55.81	55.81
67	NYSE	GS	Fri, Aug 6, 1999	58.94	58.94	56.00	56.25
66	NYSE	GS	Thu, Aug 5, 1999	59.81	60.00	57.81	59.25
65	NYSE	GS	Wed, Aug 4, 1999	60.56	61.50	60.00	60.00
64	NYSE	GS	Tue, Aug 3, 1999	62.81	62.81	60.75	60.81
63	NYSE	GS	Mon, Aug 2, 1999	64.25	64.56	62.38	62.81
62	NYSE	GS	Fri, Jul 30, 1999	65.00	65.00	63.63	64.31
61	NYSE	GS	Thu, Jul 29, 1999	65.50	65.50	64.50	65.00
60	NYSE	GS	Wed, Jul 28, 1999	65.25	66.38	64.00	66.06
59	NYSE	GS	Tue, Jul 27, 1999	64.25	65.75	63.31	65.50
58	NYSE	GS	Mon, Jul 26, 1999	64.25	64.75	63.19	63.25
57	NYSE	GS	Fri, Jul 23, 1999	66.38	66.38	64.00	64.06
56	NYSE	GS	Thu, Jul 22, 1999	68.13	68.25	66.50	66.50
55	NYSE	GS	Wed, Jul 21, 1999	68.00	68.06	67.13	67.88
54	NYSE	GS	Tue, Jul 20, 1999	69.13	70.44	67.88	68.13
53	NYSE	GS	Mon, Jul 19, 1999	68.25	70.75	68.25	69.44
52	NYSE	GS	Fri, Jul 16, 1999	67.75	68.75	67.75	68.06
51	NYSE	GS	Thu, Jul 15, 1999	68.00	68.00	67.50	67.94
50	NYSE	GS	Wed, Jul 14, 1999	67.38	67.75	67.31	67.63
49	NYSE	GS	Tue, Jul 13, 1999	68.25	68.69	67.63	67.88
48	NYSE	GS	Mon, Jul 12, 1999	68.00	68.94	67.88	68.38
47	NYSE	GS	Fri, Jul 9, 1999	67.44	68.19	67.25	67.25
46	NYSE	GS	Thu, Jul 8, 1999	68.00	68.88	67.19	67.25
45	NYSE	GS	Wed, Jul 7, 1999	69.56	70.00	68.00	68.00
44	NYSE	GS	Tue, Jul 6, 1999	70.00	71.19	69.25	70.50
43	NYSE	GS	Fri, Jul 2, 1999	70.56	71.19	69.69	70.94
42	NYSE	GS	Thu, Jul 1, 1999	71.38	71.44	69.75	70.81
41	NYSE	GS	Wed, Jun 30, 1999	68.50	72.25	66.13	72.25
40	NYSE	GS	Tue, Jun 29, 1999	66.00	68.50	66.00	67.75
39	NYSE	GS	Mon, Jun 28, 1999	66.44	67.50	65.75	66.56
38	NYSE	GS	Fri, Jun 25, 1999	65.50	66.81	65.38	66.25
37	NYSE	GS	Thu, Jun 24, 1999	66.06	66.50	64.50	65.06
36	NYSE	GS	Wed, Jun 23, 1999	67.06	67.44	64.88	65.00
35	NYSE	GS	Tue, Jun 22, 1999	70.13	70.13	67.75	68.00
34	NYSE	GS	Mon, Jun 21, 1999	66.69	69.94	66.56	69.50
33	NYSE	GS	Fri, Jun 18, 1999	64.25	64.88	63.50	64.81
32	NYSE	GS	Thu, Jun 17, 1999	64.50	66.88	64.50	65.00
31	NYSE	GS	Wed, Jun 16, 1999	63.94	65.44	63.94	65.25
30	NYSE	GS	Tue, Jun 15, 1999	62.88	63.38	62.25	62.75
29	NYSE	GS	Mon, Jun 14, 1999	63.50	64.00	60.50	61.25
28	NYSE	GS	Fri, Jun 11, 1999	63.94	64.31	62.31	63.25
27	NYSE	GS	Thu, Jun 10, 1999	64.88	64.94	63.31	63.38
26	NYSE	GS	Wed, Jun 9, 1999	64.25	65.50	63.63	65.50
25	NYSE	GS	Tue, Jun 8, 1999	65.38	65.69	63.75	63.75
24	NYSE	GS	Mon, Jun 7, 1999	65.19	67.75	65.19	65.94
23	NYSE	GS	Fri, Jun 4, 1999	64.31	67.00	64.31	65.38
22	NYSE	GS	Thu, Jun 3, 1999	64.00	64.19	63.13	63.63
21	NYSE	GS	Wed, Jun 2, 1999	63.75	64.06	62.00	63.25
20	NYSE	GS	Tue, Jun 1, 1999	66.63	66.63	63.56	64.19
19	NYSE	GS	Fri, May 28, 1999	67.75	68.81	67.00	67.94
18	NYSE	GS	Thu, May 27, 1999	65.00	67.75	64.69	67.75
17	NYSE	GS	Wed, May 26, 1999	65.63	66.63	63.06	66.06
16	NYSE	GS	Tue, May 25, 1999	64.13	65.94	64.00	64.50
15	NYSE	GS	Mon, May 24, 1999	67.00	67.25	65.00	65.31
14	NYSE	GS	Fri, May 21, 1999	68.13	68.81	67.50	67.50
13	NYSE	GS	Thu, May 20, 1999	69.56	70.13	68.38	68.38
12	NYSE	GS	Wed, May 19, 1999	69.38	69.81	68.75	69.31
11	NYSE	GS	Tue, May 18, 1999	68.25	70.44	68.13	68.63
10	NYSE	GS	Mon, May 17, 1999	69.13	70.25	68.00	68.63
9	NYSE	GS	Fri, May 14, 1999	71.25	72.25	69.06	70.19
8	NYSE	GS	Thu, May 13, 1999	73.25	75.25	72.50	73.19
7	NYSE	GS	Wed, May 12, 1999	71.00	74.88	69.13	73.50
6	NYSE	GS	Tue, May 11, 1999	70.00	71.19	69.50	70.63
5	NYSE	GS	Mon, May 10, 1999	73.38	73.50	70.25	70.69
4	NYSE	GS	Fri, May 7, 1999	67.94	74.88	66.75	74.13
3	NYSE	GS	Thu, May 6, 1999	68.00	69.38	67.06	67.94
2	NYSE	GS	Wed, May 5, 1999	69.88	69.88	66.25	69.13
1	NYSE	GS	Tue, May 4, 1999	76.00	77.25	70.00	70.38
#	Exchange	Symbol	Date	Open	High	Low	Close

The Goldman Sachs Group Inc NYSE:GS 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