AMAT
--------------------------------------------------------
12/01/95,23.5
12/04/95,23.75
12/05/95,23.25
12/06/95,22.6875
12/07/95,22.1875
12/08/95,22.9375
12/11/95,23.8125
12/12/95,22.375
12/13/95,22.75
12/14/95,21.5
12/15/95,21
12/18/95,19.375
12/19/95,21.5
12/20/95,20.3125
12/21/95,21.0625
12/22/95,21.0625
12/26/95,21.3125
12/27/95,21
12/28/95,20.125
12/29/95,19.6875
01/02/96,20.6875
01/03/96,18.75
01/04/96,19.0312
01/05/96,18.625
01/08/96,18.6875
01/09/96,16.8125
01/10/96,17.0625
01/11/96,18
01/12/96,17.625
01/15/96,15.6875
01/16/96,16.1875
01/17/96,16.4375
01/18/96,16.6875
01/19/96,16.9375
01/22/96,17.5625
01/23/96,18.25
01/24/96,19.375
01/25/96,18.8125
01/26/96,18.4375
01/29/96,18
01/30/96,18.6875
01/31/96,18.5
02/01/96,19.9375
02/02/96,20.1875
02/05/96,21.5
02/06/96,22.0625
02/07/96,19.9688
02/08/96,20.3125
02/09/96,19.6875
02/12/96,20
02/13/96,19.1875
02/14/96,19.5
02/15/96,19.8125
02/16/96,19.9062
02/20/96,19.75
02/21/96,20.125
02/22/96,21.25
02/23/96,21
02/26/96,20.75
02/27/96,19.125
02/28/96,19.25
02/29/96,17.875
03/01/96,17.375
03/04/96,16.9375
03/05/96,17.2188
03/06/96,16.25
03/07/96,16.3438
03/08/96,16.875
03/11/96,17
03/12/96,16.3125
03/13/96,16.8125
03/14/96,16
03/15/96,17.3125
03/18/96,18.6562
03/19/96,18.1875
03/20/96,17.9375
03/21/96,18.1562
03/22/96,18.25
03/25/96,17.5
03/26/96,17.6562
03/27/96,18.1875
03/28/96,17.4375
03/29/96,17.4375
04/01/96,17.8125
04/02/96,17.375
04/03/96,17.9688
04/04/96,17.6875
04/08/96,18.5
04/09/96,18.625
04/10/96,18.4375
04/11/96,17.8125
04/12/96,17.625
04/15/96,17.9062
04/16/96,18.5625
04/17/96,18.3125
04/18/96,18.625
04/19/96,18.625
04/22/96,18.625
04/23/96,19.4375
04/24/96,21.125
04/25/96,20.6875
04/26/96,20.25
04/29/96,20.25
04/30/96,20
05/01/96,19.6875
05/02/96,20
05/03/96,19.75
05/06/96,19.5
05/07/96,19.125
05/08/96,19.6875
05/09/96,19.25
05/10/96,18.875
05/13/96,19.9375
05/14/96,20.0312
05/15/96,18.875
05/16/96,19
05/17/96,18.6875
05/20/96,18.375
05/21/96,17.75
05/22/96,17.8125
05/23/96,17.6875
05/24/96,17.75
05/28/96,17.75
05/29/96,17.5
05/30/96,17.875
05/31/96,18.625
06/03/96,18
06/04/96,17.6875
06/05/96,17.1875
06/06/96,16.4375
06/07/96,17.125
06/10/96,16.5
06/11/96,16.5
06/12/96,17.375
06/13/96,17.625
06/14/96,17.125
06/17/96,17
06/18/96,16
06/19/96,15.5
06/20/96,15.75
06/21/96,15.5
06/24/96,15.875
06/25/96,15.25
06/26/96,14.875
06/27/96,15
06/28/96,15.25
07/01/96,15.75
07/02/96,15.4375
07/03/96,15.3125
07/05/96,15.25
07/08/96,15.3125
07/09/96,15.4375
07/10/96,15.1875
07/11/96,14.375
07/12/96,14
07/15/96,12.6875
07/16/96,12.9375
07/17/96,13.0625
07/18/96,12.875
07/19/96,12.375
07/22/96,11.75
07/23/96,11.3125
07/24/96,11.25
07/25/96,11.4062
07/26/96,12.5312
07/29/96,12.375
07/30/96,12.5
07/31/96,11.9375
08/01/96,11.9375
08/02/96,12.375
08/05/96,12.8125
08/06/96,12.5625
08/07/96,13.7188
08/08/96,13.0625
08/09/96,12.625
08/12/96,12.5625
08/13/96,12
08/14/96,12.4375
08/15/96,12.5
08/16/96,12.5
08/19/96,12.5312
08/20/96,12.3125
08/21/96,12.5
08/22/96,13.0625
08/23/96,12.75
08/26/96,12.4375
08/27/96,12.5625
08/28/96,12.5
08/29/96,12.3125
08/30/96,12.125
09/03/96,12.5
09/04/96,12.1875
09/05/96,11.5
09/06/96,11.75
09/09/96,11.75
09/10/96,11.625
09/11/96,11.8125
09/12/96,11.9375
09/13/96,12.25
09/16/96,12.875
09/17/96,13.6875
09/18/96,13.3438
09/19/96,13.6875
09/20/96,13.3125
09/23/96,13
09/24/96,13.875
09/25/96,14.0312
09/26/96,14.25
09/27/96,13.9375
09/30/96,13.8125
10/01/96,13.375
10/02/96,13.5625
10/03/96,13.4375
10/04/96,13.3125
10/07/96,13.8125
10/08/96,14
10/09/96,14.625
10/10/96,14.6875
10/11/96,14.875
10/14/96,14.75
10/15/96,14.5625
10/16/96,14.3438
10/17/96,14.125
10/18/96,14.3125
10/21/96,14.0625
10/22/96,13.5625
10/23/96,13.5
10/24/96,13.375
10/25/96,13.375
10/28/96,13.125
10/29/96,12.9375
10/30/96,13
10/31/96,13.2188
11/01/96,13.0625
11/04/96,13.1562
11/05/96,13.875
11/06/96,13.8125
11/07/96,14.1875
11/08/96,13.875
11/11/96,14.3125
11/12/96,14.5
11/13/96,15.1875
11/14/96,16
11/15/96,15.9375
11/18/96,15.625
11/19/96,15.75
11/20/96,15.25
11/21/96,16
11/22/96,19.3125
11/25/96,18.8125
11/26/96,18.2812
11/27/96,18.75
11/29/96,19.0625
12/02/96,19.125
12/03/96,19.8125
12/04/96,19.8125
12/05/96,19.25
12/06/96,19.0625
12/09/96,19.875
12/10/96,19.1875
12/11/96,19.1875
12/12/96,19.5625
12/13/96,18.6875
12/16/96,17.875
12/17/96,17.3125
12/18/96,17.8438
12/19/96,18.125
12/20/96,18.3125
12/23/96,17.75
12/24/96,17.875
12/26/96,17.6875
12/27/96,17.9375
12/30/96,17.875
12/31/96,17.9688
01/02/97,17.625
01/03/97,18.75
01/06/97,19.25
01/07/97,19.3438
01/08/97,19.875
01/09/97,20.4375
01/10/97,20.9375
01/13/97,21.5625
01/14/97,21.8125
01/15/97,22.4375
01/16/97,22.5625
01/17/97,22.8125
01/20/97,23.6562
01/21/97,24.1562
01/22/97,23.4375
01/23/97,23.5
01/24/97,22.4375
01/27/97,22.3125
01/28/97,22.8125
01/29/97,22.9375
01/30/97,24.1875
01/31/97,24.6875
02/03/97,24
02/04/97,23.25
02/05/97,22.0625
02/06/97,23.8125
02/07/97,24.4375
02/10/97,23.25
02/11/97,22.5625
02/12/97,26.0625
02/13/97,26.375
02/14/97,26.4375
02/18/97,26.3125
02/19/97,27.2188
02/20/97,26.5
02/21/97,25.3125
02/24/97,25.125
02/25/97,25.75
02/26/97,25.9062
02/27/97,23.75
02/28/97,25.3125
03/03/97,26
03/04/97,25.875
03/05/97,25.9375
03/06/97,25.375
03/07/97,25.875
03/10/97,26.875
03/11/97,25.8125
03/12/97,25.5625
03/13/97,25.9375
03/14/97,26.0625
03/17/97,25.0625
03/18/97,24.2188
03/19/97,23
03/20/97,22.8125
03/21/97,22.8125
03/24/97,24
03/25/97,24.625
03/26/97,25.4375
03/27/97,24.125
03/31/97,23.1875
04/01/97,23.5
04/02/97,23.625
04/03/97,24.25
04/04/97,26.125
04/07/97,26.75
04/08/97,26.75
04/09/97,26.5625
04/10/97,25.875
04/11/97,25.125
04/14/97,24.75
04/15/97,23.875
04/16/97,23.4375
04/17/97,24.8438
04/18/97,23.75
04/21/97,22.875
04/22/97,24.1875
04/23/97,24.9062
04/24/97,25.25
04/25/97,24.3125
04/28/97,25.4375
04/29/97,26.875
04/30/97,27.4375
05/01/97,27.25
05/02/97,28.8125
05/05/97,30.875
05/06/97,29.875
05/07/97,30.3125
05/08/97,31.6875
05/09/97,31.5312
05/12/97,30.8125
05/13/97,30.2188
05/14/97,31.9219
05/15/97,33.875
05/16/97,32.875
05/19/97,33.0625
05/20/97,34.9688
05/21/97,33.4375
05/22/97,33.25
05/23/97,34.25
05/27/97,34.75
05/28/97,34.5625
05/29/97,32.875
05/30/97,32.625
06/02/97,33.5312
06/03/97,30.7812
06/04/97,31
06/05/97,31.25
06/06/97,32.5
06/09/97,32.1875
06/10/97,30.375
06/11/97,30.9375
06/12/97,30.0625
06/13/97,32.1875
06/16/97,32.7812
06/17/97,34
06/18/97,34.25
06/19/97,34.75
06/20/97,35.125
06/23/97,35.1562
06/24/97,36
06/25/97,36.6875
06/26/97,36.2188
06/27/97,36.375
06/30/97,35.4062
07/01/97,36.5938
07/02/97,37.7812
07/03/97,38.6875
07/07/97,37.9688
07/08/97,37.5312
07/09/97,38.1875
07/10/97,38.25
07/11/97,39.625
07/14/97,41.5
07/15/97,40.9062
07/16/97,41.9062
07/17/97,41.5
07/18/97,40.6562
07/21/97,40.0312
07/22/97,42.0625
07/23/97,44.1562
07/24/97,46.3125
07/25/97,45.0938
07/28/97,45.1875
07/29/97,44.25
07/30/97,45.375
07/31/97,45.9375
08/01/97,48.2656
08/04/97,47.0312
08/05/97,48
08/06/97,46.8125
08/07/97,46.0312
08/08/97,45.625
08/11/97,44.75
08/12/97,45.125
08/13/97,49.6875
08/14/97,50.4688
08/15/97,48.375
08/18/97,49.8125
08/19/97,51.6875
08/20/97,54
08/21/97,52.0625
08/22/97,50.8125
08/25/97,50.0312
08/26/97,49.1875
08/27/97,49.2188
08/28/97,48.1875
08/29/97,47.1875
09/02/97,49.125
09/03/97,50.1875
09/04/97,49.3125
09/05/97,49.1562
09/08/97,47.125
09/09/97,48.1875
09/10/97,47.1875
09/11/97,47.1562
09/12/97,48.3125
09/15/97,46.9219
09/16/97,48.9062
09/17/97,49.5625
09/18/97,47.8125
09/19/97,48.8438
09/22/97,49.8125
09/23/97,50.3125
09/24/97,48.875
09/25/97,48.4062
09/26/97,47.3125
09/29/97,48.75
09/30/97,47.625
10/01/97,47.4062
10/02/97,48.3438
10/03/97,48.9375
10/06/97,48.25
10/07/97,49.0938
10/08/97,51.375
10/09/97,51.5625
10/10/97,52.0312
10/13/97,52.75
10/14/97,50.875
10/15/97,49.0625
10/16/97,44.25
10/17/97,41.5625
10/20/97,40.4375
10/21/97,40.9375
10/22/97,40.5
10/23/97,37
10/24/97,33.3125
10/27/97,31
10/28/97,34.125
10/29/97,33.625
10/30/97,31.9375
10/31/97,33.375
11/03/97,36.0625
11/04/97,37.375
11/05/97,38.4375
11/06/97,36.375
11/07/97,35.1875
11/10/97,32.375
11/11/97,31.125
11/12/97,28.8125
11/13/97,31.125
11/14/97,32.8125 |
