SYMBOL
DESCRIPTION
LAST
CHG
HIGH
LOW
VOLUME
AGTI
ADVANCED GAMING TECHNLGY
INC
.095
-.005
.105
.065
2,184,500
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
12/03/97 .095 .095 .105 .065 2,184,500
12/02/97 .100 .090 .100 .090 292,900
12/01/97 .090 .101 .101 .087 211,700
11/28/97 .100 .102 .102 .095 80,000
11/26/97 .099 .105 .120 .095 746,700
11/25/97 .105 .090 .110 .090 872,700
11/24/97 .102 .115 .120 .090 620,000
11/21/97 .115 .120 .120 .115 201,300
11/20/97 .120 .120 .125 .115 366,800
11/19/97 .125 .120 .125 .115 219,900
11/18/97 .130 .137 .137 .125 206,000
11/17/97 .127 .137 .137 .125 332,200
11/14/97 .125 .120 .140 .120 796,500
11/13/97 .129 .140 .140 .120 1,681,400
11/12/97 .135 .110 .135 .108 408,300
11/11/97 .109 .109 .115 .100 695,500
11/10/97 .110 .122 .122 .100 827,600
11/07/97 .115 .115 .125 .110 841,800
11/06/97 .115 .135 .135 .105 1,109,800
11/05/97 .135 .140 .145 .125 883,700
11/04/97 .136 .110 .155 .100 3,582,200
11/03/97 .105 .125 .125 .100 350,600
10/31/97 .110 .130 .130 .110 362,800
10/30/97 .125 .135 .135 .125 150,500
10/29/97 .135 .140 .140 .135 320,100
10/28/97 .140 .140 .140 .135 555,400
10/27/97 .150 .155 .155 .140 231,000
10/24/97 .155 .155 .155 .150 152,000
10/23/97 .155 .150 .165 .145 400,500
10/22/97 .150 .160 .170 .140 1,115,000
10/21/97 .160 .155 .165 .135 1,000,000
10/20/97 .155 .160 .160 .150 219,500
10/17/97 .150 .175 .175 .150 184,300
10/16/97 .165 .180 .180 .165 127,300
10/15/97 .180 .170 .180 .165 60,500
10/14/97 .175 .170 .190 .160 353,800
10/13/97 .170 .180 .187 .160 248,300
10/10/97 .170 .190 .190 .140 637,900
10/09/97 .190 .185 .190 .180 368,400
10/08/97 .175 .190 .190 .175 445,000
10/07/97 .190 .200 .200 .185 703,900
10/06/97 .190 .200 .200 .170 138,800
10/03/97 .170 .190 .200 .170 269,800
10/02/97 .205 .205 .205 .187 321,400
10/01/97 .200 .200 .205 .190 395,400
9/30/97 .200 .205 .205 .195 949,900
9/29/97 .190 .210 .210 .190 240,200
9/26/97 .210 .220 .220 .210 267,800
9/25/97 .219 .220 .220 .203 850,100
9/24/97 .220 .200 .225 .190 532,200
9/23/97 .190 .215 .215 .180 352,800
9/22/97 .220 .230 .230 .210 367,900
9/19/97 .230 .217 .240 .210 706,100
9/18/97 .207 .220 .220 .207 503,800
9/17/97 .205 .190 .230 .190 919,300
9/16/97 .185 .200 .200 .180 1,387,700
9/15/97 .190 .220 .220 .187 814,100
9/12/97 .205 .205 .220 .195 2,550,900
9/11/97 .205 .220 .240 .200 1,080,100
9/10/97 .227 .260 .260 .222 1,095,300
9/09/97 .250 .250 .250 .230 184,100
9/08/97 .230 .260 .260 .230 232,300
9/05/97 .260 .255 .270 .250 505,000
9/04/97 .250 .265 .270 .240 470,000
9/03/97 .255 .290 .310 .240 682,500
9/02/97 .320 .320 .320 .250 845,800
8/29/97 .310 .400 .400 .270 1,154,000
8/28/97 .400 .410 .420 .390 1,110,600
8/27/97 .430 .370 .460 .370 1,830,100
8/26/97 .370 .350 .370 .320 412,800
8/25/97 .350 .380 .390 .300 1,579,900
8/22/97 .350 .280 .380 .265 1,357,400
8/21/97 .280 .222 .300 .210 961,800
8/20/97 .220 .222 .222 .220 360,200
8/19/97 .220 .225 .225 .215 911,200
8/18/97 .225 .205 .225 .205 1,124,500
8/15/97 .210 .205 .220 .200 147,000
8/14/97 .220 .220 .220 .200 205,700
8/13/97 .200 .190 .220 .190 343,700
8/12/97 .210 .210 .210 .190 68,000
8/11/97 .205 .200 .225 .187 381,600
8/08/97 .220 .230 .240 .200 179,700
8/07/97 .220 .190 .310 .190 1,403,400
8/06/97 .182 .193 .193 .182 1,043,500
8/05/97 .190 .187 .195 .187 663,800
8/04/97 .190 .200 .205 .187 1,331,400
8/01/97 .197 .200 .210 .190 3,745,600
7/31/97 .190 .200 .215 .190 1,146,600
7/30/97 .205 .220 .230 .205 451,400
7/29/97 .215 .250 .250 .215 423,100
7/28/97 .250 .260 .262 .240 303,600
7/25/97 .262 .265 .270 .255 373,600
7/24/97 .255 .264 .265 .255 328,700
7/23/97 .260 .270 .310 .245 785,200
7/22/97 .260 .280 .280 .260 133,400
7/21/97 .280 .280 .290 .240 524,600
7/18/97 .280 .305 .305 .270 468,200
7/17/97 .290 .300 .315 .290 849,500
7/16/97 .290 .300 .330 .280 1,309,200
7/15/97 .250 .325 .330 .240 523,500
7/14/97 .325 .330 .330 .310 139,900
7/11/97 .330 .340 .340 .310 97,600
7/10/97 .340 .330 .350 .320 140,900
7/09/97 .340 .340 .340 .320 117,500
7/08/97 .330 .340 .350 .330 391,000
7/07/97 .340 .340 .350 .330 121,400
7/03/97 .330 .330 .340 .320 17,900
7/02/97 .320 .320 .340 .320 249,900
7/01/97 .320 .310 .320 .310 168,900
6/30/97 .310 .310 .320 .295 399,900
6/27/97 .310 .350 .350 .300 198,600
6/26/97 .340 .310 .350 .310 372,600
6/25/97 .310 .350 .350 .300 255,700
6/24/97 .350 .365 .365 .330 264,900
6/23/97 .365 .370 .370 .350 222,700
6/20/97 .365 .370 .370 .350 306,100
6/19/97 .350 .330 .375 .330 1,157,400
6/18/97 .350 .375 .380 .330 483,900
6/17/97 .360 .450 .450 .350 570,200
6/16/97 .420 .450 .450 .420 51,300
6/13/97 .440 .470 .490 .440 198,600
6/12/97 .450 .520 .520 .450 391,100
6/11/97 .520 .450 .520 .430 1,078,700
6/10/97 .450 .440 .460 .430 215,800
6/09/97 .450 .450 .470 .430 437,300
6/06/97 .450 .500 .500 .450 526,100
6/05/97 .500 .510 .510 .470 255,500
6/04/97 .500 .510 .525 .490 425,300
6/03/97 .500 .500 .520 .490 368,100
6/02/97 .510 .540 .540 .500 521,600
5/30/97 .530 .550 .550 .520 560,000
5/29/97 .560 .605 .650 .550 542,500
5/28/97 .600 .650 .660 .580 244,100
5/27/97 .660 .600 .710 .570 1,612,600
5/23/97 .600 .505 .600 .490 2,124,400
5/22/97 .500 .510 .525 .490 373,500
5/21/97 .520 .520 .550 .490 543,800
5/20/97 .520 .590 .590 .500 599,600
5/19/97 .590 .520 .610 .500 210,200
5/16/97 .510 .520 .540 .510 273,600
5/15/97 .510 .540 .545 .510 321,500
5/14/97 .560 .550 .560 .540 362,800
5/13/97 .550 .570 .580 .550 232,100
5/12/97 .570 .590 .600 .560 394,800
5/09/97 .600 .580 .610 .580 576,200
5/08/97 .580 .590 .605 .580 274,600
5/07/97 .590 .630 .630 .590 310,800
5/06/97 .620 .600 .720 .580 375,500
5/05/97 .580 .580 .600 .550 259,200
5/02/97 .580 .580 .590 .540 115,000
5/01/97 .530 .505 .550 .490 417,000
4/30/97 .500 .500 .520 .480 295,900
4/29/97 .500 .510 .520 .490 96,100
4/28/97 .500 .520 .520 .490 188,100
4/25/97 .520 .510 .550 .510 274,000
4/24/97 .510 .600 .600 .490 383,700
4/23/97 .610 .550 .630 .550 300,400
4/22/97 .570 .545 .590 .545 268,100
4/21/97 .540 .570 .570 .490 529,400
4/18/97 .590 .630 .660 .570 240,200
4/17/97 .600 .650 .670 .600 131,400
4/16/97 .650 .670 .700 .650 43,300
4/15/97 .690 .670 .720 .670 79,400
4/14/97 .687 .720 .720 .670 87,400
4/11/97 .720 .710 .730 .700 41,800
4/10/97 .730 .710 .750 .710 62,800
4/09/97 .720 .760 .780 .720 122,900
4/08/97 .790 .740 .820 .740 412,000
4/07/97 .730 .720 .760 .687 368,900
4/04/97 .725 .730 .750 .710 155,800
4/03/97 .750 .780 .780 .720 134,400
4/02/97 .740 .810 .810 .700 176,900
4/01/97 .800 .820 .830 .680 261,500
3/31/97 .845 .760 .850 .750 236,900
3/27/97 .730 .780 .781 .730 260,000
3/26/97 .760 .850 .860 .750 443,800
3/25/97 .830 .870 .880 .810 258,600
3/24/97 .880 .880 .900 .860 235,500
3/21/97 .900 1.020 1.040 .850 903,600
3/20/97 1.031 .760 1.031 .750 1,030,900
3/19/97 .760 .680 .780 .680 330,000
3/18/97 .690 .620 .720 .615 422,300
3/17/97 .605 .580 .620 .560 317,100
3/14/97 .580 .560 .580 .540 86,200
3/13/97 .570 .590 .600 .550 200,000
3/12/97 .590 .580 .610 .580 45,300
3/11/97 .580 .580 .610 .580 199,700
3/10/97 .610 .580 .620 .580 101,500
3/07/97 .610 .590 .620 .570 86,700
3/06/97 .580 .580 .590 .580 83,500
3/05/97 .580 .570 .600 .570 79,100
3/04/97 .580 .580 .580 .565 50,500
3/03/97 .580 .600 .630 .580 141,900
2/28/97 .600 .540 .620 .530 338,500
2/27/97 .550 .550 .570 .540 93,300
2/26/97 .560 .540 .590 .530 177,200
2/25/97 .540 .560 .590 .520 150,800
2/24/97 .540 .570 .590 .540 75,400
2/21/97 .590 .590 .600 .570 32,200
2/20/97 .570 .540 .590 .540 121,700
2/19/97 .570 .560 .580 .550 97,500
2/18/97 .540 .570 .590 .540 72,800
2/14/97 .560 .580 .630 .560 148,000
2/13/97 .590 .580 .630 .540 323,800
2/12/97 .550 .590 .590 .520 179,700
2/11/97 .550 .540 .570 .530 102,800
2/10/97 .560 .560 .580 .530 172,200
2/07/97 .600 .600 .600 .570 119,300
2/06/97 .570 .590 .590 .570 8,800
2/05/97 .590 .570 .600 .570 32,600
2/04/97 .580 .600 .600 .580 26,000
2/03/97 .620 .620 .620 .580 35,500
1/31/97 .600 .590 .620 .580 139,200
1/30/97 .590 .625 .625 .560 78,900
1/29/97 .630 .580 .650 .570 295,100
1/28/97 .580 .510 .580 .500 350,200
1/27/97 .500 .500 .520 .450 65,000
1/24/97 .510 .550 .560 .510 91,200
1/23/97 .563 .560 .590 .520 114,100
1/22/97 .560 .570 .570 .520 103,500
1/21/97 .570 .600 .620 .570 128,800
1/20/97 .560 .670 .670 .560 176,200
1/17/97 .660 .690 .710 .630 197,700
1/16/97 .640 .720 .740 .640 175,200
1/15/97 .730 .720 .750 .720 214,900
1/14/97 .720 .690 .750 .680 249,000
1/13/97 .670 .560 .710 .560 256,900
1/10/97 .560 .563 .570 .540 48,900
1/09/97 .570 .530 .570 .530 132,500
1/08/97 .540 .580 .585 .540 72,100
1/07/97 .550 .550 .570 .550 57,300
1/06/97 .560 .580 .580 .550 72,800
1/03/97 .570 .500 .580 .500 127,300
1/02/97 .500 .530 .530 .490 79,800
12/31/96 .500 .510 .520 .450 264,600
12/30/96 .490 .000 .000 .000 290,200
12/27/96 .520 .000 .000 .000 94,300
12/26/96 .510 .000 .000 .000 108,800
12/24/96 .520 .000 .000 .000 66,600
12/23/96 .510 .000 .000 .000 111,900
12/20/96 .550 .000 .000 .000 113,400
12/19/96 .570 .000 .000 .000 58,000
12/18/96 .630 .000 .000 .000 69,500
12/17/96 .650 .000 .000 .000 149,000
12/16/96 .650 .000 .000 .000 128,000
12/13/96 .620 .000 .000 .000 184,900
12/12/96 .610 .000 .000 .000 70,100
12/11/96 .600 .000 .000 .000 47,000
12/10/96 .610 .000 .000 .000 110,000
12/09/96 .650 .000 .000 .000 105,300
12/06/96 .680 .000 .000 .000 214,700
12/05/96 .670 .000 .000 .000 263,600
12/04/96 .650 .000 .000 .000 151,400
12/03/96 .630 .000 .000 .000 131,300
12/02/96 .690 .000 .000 .000 188,900
11/29/96 .700 .000 .000 .000 25,600
11/27/96 .700 .000 .000 .000 90,500
11/26/96 .700 .000 .000 .000 69,800
11/25/96 .740 .000 .000 .000 108,500
11/22/96 .688 .000 .000 .000 159,900
11/21/96 .750 .000 .000 .000 113,000
11/20/96 .680 .000 .000 .000 21,100
11/19/96 .700 .000 .000 .000 237,300
11/18/96 .700 .000 .000 .000 227,800
11/15/96 .730 .000 .000 .000 235,300
11/14/96 .780 .000 .000 .000 40,200
11/13/96 .800 .000 .000 .000 134,100
11/12/96 .840 .000 .000 .000 108,000
11/11/96 .950 .000 .000 .000 660,300
11/08/96 .820 .000 .000 .000 295,200
11/07/96 .860 .000 .000 .000 169,900
11/06/96 .790 .000 .000 .000 420,000
11/05/96 .750 .000 .000 .000 225,800
11/04/96 .830 .000 .000 .000 173,400
11/01/96 .950 .000 .000 .000 102,000
10/31/96 .990 .000 .000 .000 171,100
10/30/96 1.000 .000 .000 .000 154,500
10/29/96 1.010 .000 .000 .000 172,100
10/28/96 .860 .000 .000 .000 415,000
10/25/96 1.010 .000 .000 .000 183,500
10/24/96 1.020 .000 .000 .000 315,100
10/23/96 1.030 .000 .000 .000 206,100
10/22/96 1.080 .000 .000 .000 249,900
10/21/96 1.120 .000 .000 .000 77,600
10/18/96 1.190 .000 .000 .000 102,800
10/17/96 1.130 .000 .000 .000 159,600
10/16/96 1.190 .000 .000 .000 242,400
10/15/96 1.210 .000 .000 .000 224,000
10/14/96 1.180 .000 .000 .000 62,500
10/11/96 1.180 .000 .000 .000 150,700
10/10/96 1.090 .000 .000 .000 201,100
10/09/96 1.020 .000 .000 .000 160,200
10/08/96 1.100 .000 .000 .000 182,100
10/07/96 1.130 .000 .000 .000 142,500
10/04/96 1.160 .000 .000 .000 207,900
10/03/96 1.190 .000 .000 .000 11,500
10/02/96 1.190 .000 .000 .000 213,000
10/01/96 1.220 .000 .000 .000 158,300
9/30/96 1.270 .000 .000 .000 248,700
9/27/96 1.260 .000 .000 .000 324,500
9/26/96 1.250 .000 .000 .000 406,100
9/25/96 1.180 .000 .000 .000 89,000
9/24/96 1.180 .000 .000 .000 45,700
9/23/96 1.190 .000 .000 .000 9,900
9/20/96 1.210 .000 .000 .000 17,400
9/19/96 1.230 .000 .000 .000 26,000
9/18/96 1.210 .000 .000 .000 71,700
9/17/96 1.210 .000 .000 .000 67,000
9/16/96 1.260 .000 .000 .000 50,000
9/13/96 1.290 .000 .000 .000 105,700
9/11/96 1.300 .000 .000 .000 135,800
9/10/96 1.460 .000 .000 .000 291,500
9/09/96 1.570 .000 .000 .000 410,800
9/06/96 1.500 .000 .000 .000 184,000 |
