Analog Devices Inc NASDAQ:ADI Historical Prices

Below are the 8000 trading days of historical prices for ADI.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ADI	Mon, Mar 4, 2024	195.00	195.00	195.00	195.00
7999	NASDAQ	ADI	Fri, Mar 1, 2024	192.55	197.22	191.62	196.16
7998	NASDAQ	ADI	Thu, Feb 29, 2024	190.13	192.29	188.76	191.82
7997	NASDAQ	ADI	Wed, Feb 28, 2024	187.20	188.65	186.22	187.76
7996	NASDAQ	ADI	Tue, Feb 27, 2024	189.80	190.37	187.99	189.07
7995	NASDAQ	ADI	Mon, Feb 26, 2024	191.28	191.49	188.88	189.01
7994	NASDAQ	ADI	Fri, Feb 23, 2024	193.06	193.06	189.87	190.11
7993	NASDAQ	ADI	Thu, Feb 22, 2024	197.14	197.34	189.04	191.91
7992	NASDAQ	ADI	Wed, Feb 21, 2024	190.26	194.29	190.17	193.72
7991	NASDAQ	ADI	Tue, Feb 20, 2024	187.25	189.51	186.02	189.40
7990	NASDAQ	ADI	Fri, Feb 16, 2024	187.59	190.52	186.06	188.24
7989	NASDAQ	ADI	Thu, Feb 15, 2024	187.78	189.33	186.69	187.54
7988	NASDAQ	ADI	Wed, Feb 14, 2024	185.91	187.08	184.75	186.32
7987	NASDAQ	ADI	Tue, Feb 13, 2024	188.16	188.95	183.01	184.69
7986	NASDAQ	ADI	Mon, Feb 12, 2024	194.68	195.68	192.61	194.05
7985	NASDAQ	ADI	Fri, Feb 9, 2024	195.53	195.53	193.45	195.02
7984	NASDAQ	ADI	Thu, Feb 8, 2024	192.97	195.17	191.91	194.06
7983	NASDAQ	ADI	Wed, Feb 7, 2024	191.83	192.82	188.88	191.97
7982	NASDAQ	ADI	Tue, Feb 6, 2024	193.21	193.21	189.02	189.71
7981	NASDAQ	ADI	Mon, Feb 5, 2024	192.79	193.99	190.42	192.56
7980	NASDAQ	ADI	Fri, Feb 2, 2024	190.33	192.88	189.74	192.10
7979	NASDAQ	ADI	Thu, Feb 1, 2024	192.11	192.63	188.74	192.01
7978	NASDAQ	ADI	Wed, Jan 31, 2024	193.51	196.09	191.62	192.36
7977	NASDAQ	ADI	Tue, Jan 30, 2024	195.83	196.56	193.35	194.74
7976	NASDAQ	ADI	Mon, Jan 29, 2024	193.94	197.32	192.92	197.20
7975	NASDAQ	ADI	Fri, Jan 26, 2024	195.32	196.47	193.47	193.93
7974	NASDAQ	ADI	Thu, Jan 25, 2024	202.00	202.05	196.96	197.30
7973	NASDAQ	ADI	Wed, Jan 24, 2024	200.86	202.44	197.86	198.30
7972	NASDAQ	ADI	Tue, Jan 23, 2024	197.14	201.57	196.89	201.37
7971	NASDAQ	ADI	Mon, Jan 22, 2024	196.00	197.85	195.47	197.31
7970	NASDAQ	ADI	Fri, Jan 19, 2024	191.36	195.58	191.04	194.77
7969	NASDAQ	ADI	Thu, Jan 18, 2024	190.36	190.72	187.71	189.97
7968	NASDAQ	ADI	Wed, Jan 17, 2024	184.68	185.70	182.88	185.43
7967	NASDAQ	ADI	Tue, Jan 16, 2024	187.85	189.37	185.45	187.79
7966	NASDAQ	ADI	Fri, Jan 12, 2024	189.69	190.31	187.42	188.36
7965	NASDAQ	ADI	Thu, Jan 11, 2024	188.38	189.76	185.73	188.96
7964	NASDAQ	ADI	Wed, Jan 10, 2024	189.62	189.62	186.35	188.37
7963	NASDAQ	ADI	Tue, Jan 9, 2024	186.50	190.32	185.89	189.76
7962	NASDAQ	ADI	Mon, Jan 8, 2024	187.18	189.46	187.01	188.98
7961	NASDAQ	ADI	Fri, Jan 5, 2024	186.01	187.80	184.98	186.55
7960	NASDAQ	ADI	Thu, Jan 4, 2024	181.90	186.89	181.81	186.07
7959	NASDAQ	ADI	Wed, Jan 3, 2024	190.77	191.10	188.66	188.96
7958	NASDAQ	ADI	Tue, Jan 2, 2024	197.07	197.07	191.51	193.58
7957	NASDAQ	ADI	Fri, Dec 29, 2023	199.87	200.70	198.09	198.56
7956	NASDAQ	ADI	Thu, Dec 28, 2023	200.86	201.47	199.71	200.24
7955	NASDAQ	ADI	Wed, Dec 27, 2023	198.87	199.44	198.08	199.35
7954	NASDAQ	ADI	Tue, Dec 26, 2023	197.90	199.83	197.54	198.87
7953	NASDAQ	ADI	Fri, Dec 22, 2023	197.62	199.46	195.73	197.10
7952	NASDAQ	ADI	Thu, Dec 21, 2023	195.12	197.70	194.77	196.28
7951	NASDAQ	ADI	Wed, Dec 20, 2023	196.26	197.44	192.06	192.19
7950	NASDAQ	ADI	Tue, Dec 19, 2023	197.70	198.10	196.69	197.83
7949	NASDAQ	ADI	Mon, Dec 18, 2023	200.88	201.19	196.16	196.59
7948	NASDAQ	ADI	Fri, Dec 15, 2023	201.94	202.77	200.02	200.88
7947	NASDAQ	ADI	Thu, Dec 14, 2023	193.19	200.26	193.19	200.17
7946	NASDAQ	ADI	Wed, Dec 13, 2023	191.41	193.09	189.66	192.27
7945	NASDAQ	ADI	Tue, Dec 12, 2023	190.22	191.05	189.12	190.97
7944	NASDAQ	ADI	Mon, Dec 11, 2023	185.65	191.11	185.56	190.13
7943	NASDAQ	ADI	Fri, Dec 8, 2023	184.25	186.30	183.81	184.88
7942	NASDAQ	ADI	Thu, Dec 7, 2023	182.34	185.72	180.37	184.38
7941	NASDAQ	ADI	Wed, Dec 6, 2023	183.00	183.00	180.17	180.57
7940	NASDAQ	ADI	Tue, Dec 5, 2023	182.22	182.51	179.63	180.63
7939	NASDAQ	ADI	Mon, Dec 4, 2023	181.66	183.45	180.18	183.26
7938	NASDAQ	ADI	Fri, Dec 1, 2023	182.77	183.88	181.16	183.07
7937	NASDAQ	ADI	Thu, Nov 30, 2023	183.18	183.50	180.76	183.38
7936	NASDAQ	ADI	Wed, Nov 29, 2023	185.29	186.93	182.53	182.71
7935	NASDAQ	ADI	Tue, Nov 28, 2023	183.26	184.55	182.34	183.20
7934	NASDAQ	ADI	Mon, Nov 27, 2023	182.66	184.38	181.43	183.77
7933	NASDAQ	ADI	Fri, Nov 24, 2023	182.80	183.39	182.21	183.05
7932	NASDAQ	ADI	Wed, Nov 22, 2023	182.16	184.21	181.44	182.67
7931	NASDAQ	ADI	Tue, Nov 21, 2023	183.06	184.53	179.44	181.25
7930	NASDAQ	ADI	Mon, Nov 20, 2023	182.09	184.70	182.09	183.82
7929	NASDAQ	ADI	Fri, Nov 17, 2023	182.92	183.57	181.12	183.05
7928	NASDAQ	ADI	Thu, Nov 16, 2023	181.33	181.66	178.66	179.84
7927	NASDAQ	ADI	Wed, Nov 15, 2023	179.02	182.81	179.02	180.78
7926	NASDAQ	ADI	Tue, Nov 14, 2023	175.20	178.30	175.00	177.58
7925	NASDAQ	ADI	Mon, Nov 13, 2023	170.75	171.62	170.10	170.66
7924	NASDAQ	ADI	Fri, Nov 10, 2023	169.28	172.99	167.84	172.32
7923	NASDAQ	ADI	Thu, Nov 9, 2023	169.48	170.62	166.78	167.13
7922	NASDAQ	ADI	Wed, Nov 8, 2023	168.50	170.50	167.50	168.91
7921	NASDAQ	ADI	Tue, Nov 7, 2023	167.57	169.12	166.94	168.11
7920	NASDAQ	ADI	Mon, Nov 6, 2023	167.44	168.92	165.59	167.57
7919	NASDAQ	ADI	Fri, Nov 3, 2023	165.94	169.46	165.94	167.92
7918	NASDAQ	ADI	Thu, Nov 2, 2023	161.98	165.27	161.64	164.34
7917	NASDAQ	ADI	Wed, Nov 1, 2023	157.46	159.48	155.47	159.24
7916	NASDAQ	ADI	Tue, Oct 31, 2023	156.50	157.64	155.16	157.33
7915	NASDAQ	ADI	Mon, Oct 30, 2023	157.62	158.02	154.99	155.88
7914	NASDAQ	ADI	Fri, Oct 27, 2023	161.48	162.49	159.80	160.57
7913	NASDAQ	ADI	Thu, Oct 26, 2023	160.87	163.93	160.68	160.86
7912	NASDAQ	ADI	Wed, Oct 25, 2023	162.01	162.49	159.00	159.79
7911	NASDAQ	ADI	Tue, Oct 24, 2023	164.62	165.32	162.85	164.93
7910	NASDAQ	ADI	Mon, Oct 23, 2023	165.55	167.31	163.65	163.87
7909	NASDAQ	ADI	Fri, Oct 20, 2023	169.02	169.74	166.01	166.52
7908	NASDAQ	ADI	Thu, Oct 19, 2023	172.93	173.03	168.23	168.72
7907	NASDAQ	ADI	Wed, Oct 18, 2023	170.70	172.96	169.72	171.27
7906	NASDAQ	ADI	Tue, Oct 17, 2023	169.49	174.07	168.73	172.61
7905	NASDAQ	ADI	Mon, Oct 16, 2023	171.73	173.75	171.50	172.75
7904	NASDAQ	ADI	Fri, Oct 13, 2023	173.98	174.26	170.03	171.07
7903	NASDAQ	ADI	Thu, Oct 12, 2023	175.89	176.18	172.22	173.60
7902	NASDAQ	ADI	Wed, Oct 11, 2023	176.37	177.10	173.24	174.92
7901	NASDAQ	ADI	Tue, Oct 10, 2023	173.65	177.57	173.47	175.97
7900	NASDAQ	ADI	Mon, Oct 9, 2023	172.85	173.90	171.43	173.32
7899	NASDAQ	ADI	Fri, Oct 6, 2023	170.71	175.29	170.13	173.97
7898	NASDAQ	ADI	Thu, Oct 5, 2023	174.22	174.63	169.89	172.10
7897	NASDAQ	ADI	Wed, Oct 4, 2023	172.59	174.33	171.72	173.79
7896	NASDAQ	ADI	Tue, Oct 3, 2023	173.78	176.40	170.49	171.51
7895	NASDAQ	ADI	Mon, Oct 2, 2023	175.00	176.90	173.69	175.43
7894	NASDAQ	ADI	Fri, Sep 29, 2023	177.96	178.61	174.13	175.09
7893	NASDAQ	ADI	Thu, Sep 28, 2023	172.81	177.62	172.26	176.41
7892	NASDAQ	ADI	Wed, Sep 27, 2023	172.99	174.00	170.65	172.81
7891	NASDAQ	ADI	Tue, Sep 26, 2023	173.36	173.82	171.42	172.34
7890	NASDAQ	ADI	Mon, Sep 25, 2023	174.50	175.58	173.06	175.43
7889	NASDAQ	ADI	Fri, Sep 22, 2023	174.99	176.88	174.26	175.48
7888	NASDAQ	ADI	Thu, Sep 21, 2023	175.40	176.66	173.40	173.84
7887	NASDAQ	ADI	Wed, Sep 20, 2023	179.02	179.08	175.93	176.08
7886	NASDAQ	ADI	Tue, Sep 19, 2023	178.20	179.02	176.16	178.75
7885	NASDAQ	ADI	Mon, Sep 18, 2023	178.10	180.36	177.40	179.72
7884	NASDAQ	ADI	Fri, Sep 15, 2023	179.41	179.58	177.21	178.14
7883	NASDAQ	ADI	Thu, Sep 14, 2023	178.25	180.11	175.22	179.67
7882	NASDAQ	ADI	Wed, Sep 13, 2023	175.91	177.62	175.30	176.17
7881	NASDAQ	ADI	Tue, Sep 12, 2023	176.50	179.01	175.02	175.05
7880	NASDAQ	ADI	Mon, Sep 11, 2023	177.65	177.65	177.65	177.65
7879	NASDAQ	ADI	Fri, Sep 8, 2023	178.40	178.87	176.71	177.47
7878	NASDAQ	ADI	Thu, Sep 7, 2023	179.94	181.41	177.65	178.46
7877	NASDAQ	ADI	Wed, Sep 6, 2023	181.54	182.47	178.75	182.18
7876	NASDAQ	ADI	Tue, Sep 5, 2023	181.42	183.43	180.21	181.54
7875	NASDAQ	ADI	Fri, Sep 1, 2023	182.60	182.64	180.66	182.43
7874	NASDAQ	ADI	Thu, Aug 31, 2023	181.57	183.96	180.82	181.78
7873	NASDAQ	ADI	Wed, Aug 30, 2023	181.68	182.90	180.40	181.57
7872	NASDAQ	ADI	Tue, Aug 29, 2023	178.72	183.44	178.11	182.56
7871	NASDAQ	ADI	Mon, Aug 28, 2023	180.09	181.12	179.24	180.33
7870	NASDAQ	ADI	Fri, Aug 25, 2023	173.38	179.00	173.38	178.16
7869	NASDAQ	ADI	Thu, Aug 24, 2023	176.77	178.25	172.95	173.69
7868	NASDAQ	ADI	Wed, Aug 23, 2023	168.61	178.79	168.54	177.48
7867	NASDAQ	ADI	Tue, Aug 22, 2023	178.99	179.38	175.36	176.66
7866	NASDAQ	ADI	Mon, Aug 21, 2023	176.12	177.66	174.22	177.22
7865	NASDAQ	ADI	Fri, Aug 18, 2023	173.90	176.50	173.42	175.75
7864	NASDAQ	ADI	Thu, Aug 17, 2023	177.74	178.27	174.63	175.49
7863	NASDAQ	ADI	Wed, Aug 16, 2023	180.39	180.64	175.77	177.17
7862	NASDAQ	ADI	Tue, Aug 15, 2023	182.96	184.10	181.04	181.32
7861	NASDAQ	ADI	Mon, Aug 14, 2023	183.38	185.62	182.55	185.39
7860	NASDAQ	ADI	Fri, Aug 11, 2023	183.00	184.45	182.02	183.21
7859	NASDAQ	ADI	Thu, Aug 10, 2023	187.05	188.95	184.14	184.71
7858	NASDAQ	ADI	Wed, Aug 9, 2023	186.41	187.50	184.39	184.81
7857	NASDAQ	ADI	Tue, Aug 8, 2023	187.00	187.36	183.75	186.61
7856	NASDAQ	ADI	Mon, Aug 7, 2023	190.70	191.37	188.87	190.10
7855	NASDAQ	ADI	Fri, Aug 4, 2023	189.00	190.26	184.74	188.35
7854	NASDAQ	ADI	Thu, Aug 3, 2023	190.68	193.24	188.94	191.49
7853	NASDAQ	ADI	Wed, Aug 2, 2023	198.09	198.16	191.87	192.46
7852	NASDAQ	ADI	Tue, Aug 1, 2023	197.64	200.07	196.82	199.48
7851	NASDAQ	ADI	Mon, Jul 31, 2023	198.74	200.10	198.43	199.53
7850	NASDAQ	ADI	Fri, Jul 28, 2023	198.29	199.02	196.19	198.42
7849	NASDAQ	ADI	Thu, Jul 27, 2023	195.50	198.10	193.69	195.45
7848	NASDAQ	ADI	Wed, Jul 26, 2023	191.93	192.82	189.90	191.52
7847	NASDAQ	ADI	Tue, Jul 25, 2023	193.00	196.95	193.00	195.66
7846	NASDAQ	ADI	Mon, Jul 24, 2023	191.44	193.61	190.65	192.37
7845	NASDAQ	ADI	Fri, Jul 21, 2023	191.65	193.65	190.72	191.96
7844	NASDAQ	ADI	Thu, Jul 20, 2023	191.88	193.95	188.76	189.65
7843	NASDAQ	ADI	Wed, Jul 19, 2023	197.17	197.40	195.31	195.79
7842	NASDAQ	ADI	Tue, Jul 18, 2023	194.92	196.81	193.82	196.50
7841	NASDAQ	ADI	Mon, Jul 17, 2023	190.58	197.54	190.58	196.36
7840	NASDAQ	ADI	Fri, Jul 14, 2023	197.38	197.39	191.49	191.97
7839	NASDAQ	ADI	Thu, Jul 13, 2023	196.68	199.44	195.91	198.27
7838	NASDAQ	ADI	Wed, Jul 12, 2023	193.41	196.05	192.58	195.40
7837	NASDAQ	ADI	Tue, Jul 11, 2023	191.66	192.07	187.60	190.95
7836	NASDAQ	ADI	Mon, Jul 10, 2023	185.91	191.09	185.77	191.05
7835	NASDAQ	ADI	Fri, Jul 7, 2023	186.39	188.66	185.18	185.31
7834	NASDAQ	ADI	Thu, Jul 6, 2023	186.90	187.96	184.57	186.19
7833	NASDAQ	ADI	Wed, Jul 5, 2023	192.43	193.35	189.87	190.00
7832	NASDAQ	ADI	Mon, Jul 3, 2023	193.98	196.55	192.27	194.33
7831	NASDAQ	ADI	Fri, Jun 30, 2023	190.98	195.36	190.80	194.81
7830	NASDAQ	ADI	Thu, Jun 29, 2023	189.80	190.66	187.60	189.48
7829	NASDAQ	ADI	Wed, Jun 28, 2023	190.02	191.16	188.57	189.90
7828	NASDAQ	ADI	Tue, Jun 27, 2023	186.80	192.61	185.01	192.38
7827	NASDAQ	ADI	Mon, Jun 26, 2023	187.85	191.63	186.24	186.34
7826	NASDAQ	ADI	Fri, Jun 23, 2023	184.10	187.09	183.52	185.94
7825	NASDAQ	ADI	Thu, Jun 22, 2023	183.88	186.37	183.23	186.11
7824	NASDAQ	ADI	Wed, Jun 21, 2023	186.02	188.26	185.34	185.44
7823	NASDAQ	ADI	Tue, Jun 20, 2023	187.00	189.00	185.40	187.98
7822	NASDAQ	ADI	Fri, Jun 16, 2023	190.49	191.78	187.75	188.36
7821	NASDAQ	ADI	Thu, Jun 15, 2023	190.78	191.89	189.45	189.66
7820	NASDAQ	ADI	Wed, Jun 14, 2023	192.62	193.97	189.86	191.89
7819	NASDAQ	ADI	Tue, Jun 13, 2023	190.34	192.54	189.42	192.37
7818	NASDAQ	ADI	Mon, Jun 12, 2023	185.00	187.96	184.71	187.66
7817	NASDAQ	ADI	Fri, Jun 9, 2023	183.27	185.89	181.08	182.46
7816	NASDAQ	ADI	Thu, Jun 8, 2023	181.44	182.54	180.05	181.68
7815	NASDAQ	ADI	Wed, Jun 7, 2023	178.27	183.36	178.27	180.37
7814	NASDAQ	ADI	Tue, Jun 6, 2023	173.61	178.72	173.41	177.97
7813	NASDAQ	ADI	Mon, Jun 5, 2023	179.17	179.34	173.66	174.98
7812	NASDAQ	ADI	Fri, Jun 2, 2023	181.31	182.00	178.92	179.80
7811	NASDAQ	ADI	Thu, Jun 1, 2023	179.22	182.20	176.70	180.41
7810	NASDAQ	ADI	Wed, May 31, 2023	175.40	180.00	175.24	177.69
7809	NASDAQ	ADI	Tue, May 30, 2023	178.12	178.84	174.81	177.43
7808	NASDAQ	ADI	Fri, May 26, 2023	172.48	177.74	171.49	176.53
7807	NASDAQ	ADI	Thu, May 25, 2023	166.51	173.94	161.93	172.39
7806	NASDAQ	ADI	Wed, May 24, 2023	171.50	176.63	169.74	173.20
7805	NASDAQ	ADI	Tue, May 23, 2023	189.79	190.36	187.40	187.92
7804	NASDAQ	ADI	Mon, May 22, 2023	189.91	193.14	189.46	191.31
7803	NASDAQ	ADI	Fri, May 19, 2023	192.26	192.65	189.76	190.53
7802	NASDAQ	ADI	Thu, May 18, 2023	188.95	193.04	188.37	192.26
7801	NASDAQ	ADI	Wed, May 17, 2023	184.00	188.60	183.15	187.96
7800	NASDAQ	ADI	Tue, May 16, 2023	183.63	185.26	182.59	182.79
7799	NASDAQ	ADI	Mon, May 15, 2023	180.68	184.72	180.28	184.37
7798	NASDAQ	ADI	Fri, May 12, 2023	181.44	182.55	178.87	180.57
7797	NASDAQ	ADI	Thu, May 11, 2023	180.40	181.09	178.74	180.59
7796	NASDAQ	ADI	Wed, May 10, 2023	181.68	182.29	179.56	181.43
7795	NASDAQ	ADI	Tue, May 9, 2023	182.53	182.72	178.03	179.62
7794	NASDAQ	ADI	Mon, May 8, 2023	183.79	184.57	181.73	184.52
7793	NASDAQ	ADI	Fri, May 5, 2023	180.64	184.45	179.57	183.39
7792	NASDAQ	ADI	Thu, May 4, 2023	182.00	182.97	180.48	181.33
7791	NASDAQ	ADI	Wed, May 3, 2023	183.42	185.18	182.03	182.39
7790	NASDAQ	ADI	Tue, May 2, 2023	184.44	186.59	182.12	183.66
7789	NASDAQ	ADI	Mon, May 1, 2023	180.75	182.93	180.66	182.54
7788	NASDAQ	ADI	Fri, Apr 28, 2023	177.64	180.16	176.27	179.88
7787	NASDAQ	ADI	Thu, Apr 27, 2023	178.53	178.94	171.24	177.62
7786	NASDAQ	ADI	Wed, Apr 26, 2023	181.23	182.48	179.65	180.66
7785	NASDAQ	ADI	Tue, Apr 25, 2023	186.13	186.14	181.07	181.14
7784	NASDAQ	ADI	Mon, Apr 24, 2023	186.34	187.39	185.71	186.96
7783	NASDAQ	ADI	Fri, Apr 21, 2023	186.25	187.20	184.64	186.34
7782	NASDAQ	ADI	Thu, Apr 20, 2023	185.57	189.22	183.10	186.98
7781	NASDAQ	ADI	Wed, Apr 19, 2023	187.89	189.03	187.56	188.55
7780	NASDAQ	ADI	Tue, Apr 18, 2023	190.92	191.96	188.44	189.58
7779	NASDAQ	ADI	Mon, Apr 17, 2023	187.66	189.95	187.40	189.57
7778	NASDAQ	ADI	Fri, Apr 14, 2023	188.13	191.08	187.04	188.51
7777	NASDAQ	ADI	Thu, Apr 13, 2023	187.30	190.10	186.16	189.10
7776	NASDAQ	ADI	Wed, Apr 12, 2023	190.80	190.80	187.02	187.29
7775	NASDAQ	ADI	Tue, Apr 11, 2023	192.22	192.32	189.07	189.41
7774	NASDAQ	ADI	Mon, Apr 10, 2023	185.63	191.21	185.01	190.95
7773	NASDAQ	ADI	Thu, Apr 6, 2023	188.74	189.80	186.82	187.17
7772	NASDAQ	ADI	Wed, Apr 5, 2023	194.36	194.51	189.05	190.37
7771	NASDAQ	ADI	Tue, Apr 4, 2023	197.56	198.25	193.79	195.12
7770	NASDAQ	ADI	Mon, Apr 3, 2023	196.47	197.75	194.26	196.28
7769	NASDAQ	ADI	Fri, Mar 31, 2023	193.52	197.56	193.25	197.22
7768	NASDAQ	ADI	Thu, Mar 30, 2023	191.25	195.13	190.89	194.21
7767	NASDAQ	ADI	Wed, Mar 29, 2023	186.04	190.30	186.04	189.17
7766	NASDAQ	ADI	Tue, Mar 28, 2023	183.72	184.00	180.88	183.60
7765	NASDAQ	ADI	Mon, Mar 27, 2023	188.25	188.36	184.48	184.77
7764	NASDAQ	ADI	Fri, Mar 24, 2023	189.10	189.42	185.66	187.69
7763	NASDAQ	ADI	Thu, Mar 23, 2023	188.97	192.54	187.06	189.45
7762	NASDAQ	ADI	Wed, Mar 22, 2023	188.86	191.50	186.35	186.61
7761	NASDAQ	ADI	Tue, Mar 21, 2023	188.88	189.92	186.00	188.40
7760	NASDAQ	ADI	Mon, Mar 20, 2023	186.10	187.52	185.12	187.06
7759	NASDAQ	ADI	Fri, Mar 17, 2023	187.39	188.80	184.47	185.85
7758	NASDAQ	ADI	Thu, Mar 16, 2023	181.32	187.31	180.20	186.63
7757	NASDAQ	ADI	Wed, Mar 15, 2023	184.23	185.51	180.34	182.93
7756	NASDAQ	ADI	Tue, Mar 14, 2023	184.96	188.03	183.99	186.58
7755	NASDAQ	ADI	Mon, Mar 13, 2023	179.81	184.30	179.08	182.55
7754	NASDAQ	ADI	Fri, Mar 10, 2023	184.73	185.58	181.33	181.76
7753	NASDAQ	ADI	Thu, Mar 9, 2023	187.12	188.79	183.38	183.56
7752	NASDAQ	ADI	Wed, Mar 8, 2023	186.37	187.45	185.20	186.57
7751	NASDAQ	ADI	Tue, Mar 7, 2023	186.03	186.94	183.51	184.94
7750	NASDAQ	ADI	Mon, Mar 6, 2023	187.32	188.56	185.09	185.52
7749	NASDAQ	ADI	Fri, Mar 3, 2023	185.31	186.80	182.94	186.25
7748	NASDAQ	ADI	Thu, Mar 2, 2023	181.13	185.31	179.22	184.59
7747	NASDAQ	ADI	Wed, Mar 1, 2023	183.86	185.53	182.70	183.11
7746	NASDAQ	ADI	Tue, Feb 28, 2023	183.00	185.53	182.54	183.47
7745	NASDAQ	ADI	Mon, Feb 27, 2023	185.58	185.90	182.94	183.17
7744	NASDAQ	ADI	Fri, Feb 24, 2023	183.28	183.87	181.61	182.94
7743	NASDAQ	ADI	Thu, Feb 23, 2023	186.98	187.47	183.14	185.65
7742	NASDAQ	ADI	Wed, Feb 22, 2023	186.68	186.68	182.84	183.76
7741	NASDAQ	ADI	Tue, Feb 21, 2023	190.63	191.18	185.48	185.97
7740	NASDAQ	ADI	Fri, Feb 17, 2023	193.09	194.40	191.36	192.71
7739	NASDAQ	ADI	Thu, Feb 16, 2023	194.56	196.30	192.96	193.83
7738	NASDAQ	ADI	Wed, Feb 15, 2023	194.34	196.41	191.10	196.18
7737	NASDAQ	ADI	Tue, Feb 14, 2023	179.07	183.13	178.53	182.54
7736	NASDAQ	ADI	Mon, Feb 13, 2023	179.38	181.63	178.95	180.45
7735	NASDAQ	ADI	Fri, Feb 10, 2023	177.14	179.02	176.07	178.46
7734	NASDAQ	ADI	Thu, Feb 9, 2023	180.75	182.23	177.32	178.52
7733	NASDAQ	ADI	Wed, Feb 8, 2023	178.65	179.87	177.40	177.76
7732	NASDAQ	ADI	Tue, Feb 7, 2023	178.39	181.86	177.01	181.02
7731	NASDAQ	ADI	Mon, Feb 6, 2023	176.99	179.32	176.37	177.55
7730	NASDAQ	ADI	Fri, Feb 3, 2023	176.93	181.34	176.22	178.82
7729	NASDAQ	ADI	Thu, Feb 2, 2023	177.86	180.05	176.19	179.30
7728	NASDAQ	ADI	Wed, Feb 1, 2023	171.33	178.51	171.23	176.59
7727	NASDAQ	ADI	Tue, Jan 31, 2023	168.93	171.52	168.90	171.47
7726	NASDAQ	ADI	Mon, Jan 30, 2023	169.10	171.15	168.34	168.93
7725	NASDAQ	ADI	Fri, Jan 27, 2023	169.07	172.03	168.40	170.83
7724	NASDAQ	ADI	Thu, Jan 26, 2023	169.94	170.95	166.86	170.74
7723	NASDAQ	ADI	Wed, Jan 25, 2023	166.62	168.73	164.21	168.45
7722	NASDAQ	ADI	Tue, Jan 24, 2023	167.91	170.03	167.36	168.86
7721	NASDAQ	ADI	Mon, Jan 23, 2023	166.54	170.25	165.62	169.66
7720	NASDAQ	ADI	Fri, Jan 20, 2023	163.82	165.24	161.05	165.17
7719	NASDAQ	ADI	Thu, Jan 19, 2023	165.56	165.64	162.10	163.13
7718	NASDAQ	ADI	Wed, Jan 18, 2023	168.53	169.38	165.90	166.00
7717	NASDAQ	ADI	Tue, Jan 17, 2023	167.91	169.17	166.05	166.91
7716	NASDAQ	ADI	Fri, Jan 13, 2023	167.50	169.43	166.42	168.98
7715	NASDAQ	ADI	Thu, Jan 12, 2023	170.02	170.64	167.16	168.67
7714	NASDAQ	ADI	Wed, Jan 11, 2023	167.72	170.13	167.31	169.79
7713	NASDAQ	ADI	Tue, Jan 10, 2023	166.50	169.75	166.50	169.22
7712	NASDAQ	ADI	Mon, Jan 9, 2023	167.39	169.91	165.68	167.10
7711	NASDAQ	ADI	Fri, Jan 6, 2023	161.76	166.75	159.93	165.52
7710	NASDAQ	ADI	Thu, Jan 5, 2023	164.47	165.63	159.58	159.69
7709	NASDAQ	ADI	Wed, Jan 4, 2023	165.38	167.59	163.76	165.91
7708	NASDAQ	ADI	Tue, Jan 3, 2023	165.57	166.20	161.44	162.45
7707	NASDAQ	ADI	Fri, Dec 30, 2022	162.36	164.16	160.76	164.03
7706	NASDAQ	ADI	Thu, Dec 29, 2022	162.58	164.78	161.50	163.98
7705	NASDAQ	ADI	Wed, Dec 28, 2022	161.50	163.57	160.06	160.28
7704	NASDAQ	ADI	Tue, Dec 27, 2022	163.57	163.70	161.15	162.20
7703	NASDAQ	ADI	Fri, Dec 23, 2022	162.70	164.12	161.25	163.84
7702	NASDAQ	ADI	Thu, Dec 22, 2022	164.83	164.83	161.06	163.75
7701	NASDAQ	ADI	Wed, Dec 21, 2022	165.38	167.84	165.22	167.41
7700	NASDAQ	ADI	Tue, Dec 20, 2022	163.72	165.81	163.56	164.33
7699	NASDAQ	ADI	Mon, Dec 19, 2022	167.44	167.49	163.75	165.14
7698	NASDAQ	ADI	Fri, Dec 16, 2022	165.28	167.25	164.07	166.82
7697	NASDAQ	ADI	Thu, Dec 15, 2022	169.22	169.77	165.49	166.09
7696	NASDAQ	ADI	Wed, Dec 14, 2022	175.87	176.85	170.11	171.68
7695	NASDAQ	ADI	Tue, Dec 13, 2022	178.01	179.95	173.68	175.49
7694	NASDAQ	ADI	Mon, Dec 12, 2022	169.17	172.34	167.74	172.26
7693	NASDAQ	ADI	Fri, Dec 9, 2022	168.47	170.36	167.90	168.68
7692	NASDAQ	ADI	Thu, Dec 8, 2022	167.07	169.80	165.92	169.65
7691	NASDAQ	ADI	Wed, Dec 7, 2022	166.29	168.48	165.01	166.01
7690	NASDAQ	ADI	Tue, Dec 6, 2022	167.75	168.45	165.30	166.51
7689	NASDAQ	ADI	Mon, Dec 5, 2022	167.86	168.90	166.78	167.84
7688	NASDAQ	ADI	Fri, Dec 2, 2022	167.20	168.79	165.24	168.63
7687	NASDAQ	ADI	Thu, Dec 1, 2022	173.21	173.21	169.76	171.48
7686	NASDAQ	ADI	Wed, Nov 30, 2022	164.56	172.19	162.70	171.91
7685	NASDAQ	ADI	Tue, Nov 29, 2022	164.76	165.01	162.41	163.89
7684	NASDAQ	ADI	Mon, Nov 28, 2022	164.89	167.30	162.54	164.01
7683	NASDAQ	ADI	Fri, Nov 25, 2022	169.04	169.50	166.98	167.09
7682	NASDAQ	ADI	Wed, Nov 23, 2022	169.35	173.30	167.70	169.20
7681	NASDAQ	ADI	Tue, Nov 22, 2022	165.18	168.85	162.71	168.43
7680	NASDAQ	ADI	Mon, Nov 21, 2022	161.16	162.01	159.15	159.24
7679	NASDAQ	ADI	Fri, Nov 18, 2022	163.56	163.88	160.97	161.85
7678	NASDAQ	ADI	Thu, Nov 17, 2022	158.45	161.69	158.09	161.47
7677	NASDAQ	ADI	Wed, Nov 16, 2022	161.89	162.11	160.23	161.27
7676	NASDAQ	ADI	Tue, Nov 15, 2022	167.46	167.86	162.56	165.17
7675	NASDAQ	ADI	Mon, Nov 14, 2022	163.12	166.81	160.85	161.26
7674	NASDAQ	ADI	Fri, Nov 11, 2022	159.40	164.89	159.31	164.06
7673	NASDAQ	ADI	Thu, Nov 10, 2022	155.91	160.76	154.50	160.37
7672	NASDAQ	ADI	Wed, Nov 9, 2022	149.14	150.84	147.59	148.23
7671	NASDAQ	ADI	Tue, Nov 8, 2022	151.14	155.60	150.03	151.04
7670	NASDAQ	ADI	Mon, Nov 7, 2022	145.81	149.19	143.88	148.93
7669	NASDAQ	ADI	Fri, Nov 4, 2022	142.32	145.40	141.11	144.29
7668	NASDAQ	ADI	Thu, Nov 3, 2022	139.40	141.01	137.79	138.02
7667	NASDAQ	ADI	Wed, Nov 2, 2022	145.44	147.81	141.02	141.24
7666	NASDAQ	ADI	Tue, Nov 1, 2022	145.11	145.91	143.32	144.70
7665	NASDAQ	ADI	Mon, Oct 31, 2022	143.81	143.88	140.61	142.62
7664	NASDAQ	ADI	Fri, Oct 28, 2022	141.50	145.99	141.15	144.88
7663	NASDAQ	ADI	Thu, Oct 27, 2022	142.49	143.35	140.04	140.68
7662	NASDAQ	ADI	Wed, Oct 26, 2022	142.77	145.65	140.54	141.38
7661	NASDAQ	ADI	Tue, Oct 25, 2022	145.06	147.51	144.41	146.37
7660	NASDAQ	ADI	Mon, Oct 24, 2022	144.98	146.88	142.38	144.53
7659	NASDAQ	ADI	Fri, Oct 21, 2022	141.93	147.42	140.95	146.59
7658	NASDAQ	ADI	Thu, Oct 20, 2022	142.44	146.75	141.25	142.08
7657	NASDAQ	ADI	Wed, Oct 19, 2022	140.76	142.97	139.26	141.33
7656	NASDAQ	ADI	Tue, Oct 18, 2022	144.64	145.21	139.34	141.10
7655	NASDAQ	ADI	Mon, Oct 17, 2022	140.05	141.28	137.75	139.12
7654	NASDAQ	ADI	Fri, Oct 14, 2022	144.62	144.95	136.50	136.73
7653	NASDAQ	ADI	Thu, Oct 13, 2022	134.70	143.94	133.48	142.75
7652	NASDAQ	ADI	Wed, Oct 12, 2022	139.03	140.34	138.40	138.59
7651	NASDAQ	ADI	Tue, Oct 11, 2022	139.66	141.07	136.96	138.80
7650	NASDAQ	ADI	Mon, Oct 10, 2022	145.14	145.48	138.91	140.90
7649	NASDAQ	ADI	Fri, Oct 7, 2022	147.67	148.63	144.13	144.92
7648	NASDAQ	ADI	Thu, Oct 6, 2022	151.33	153.62	150.72	150.97
7647	NASDAQ	ADI	Wed, Oct 5, 2022	149.10	152.96	148.84	151.89
7646	NASDAQ	ADI	Tue, Oct 4, 2022	148.25	151.75	148.01	150.85
7645	NASDAQ	ADI	Mon, Oct 3, 2022	141.28	146.61	139.85	145.13
7644	NASDAQ	ADI	Fri, Sep 30, 2022	140.86	142.63	139.24	139.34
7643	NASDAQ	ADI	Thu, Sep 29, 2022	142.90	142.90	139.92	141.99
7642	NASDAQ	ADI	Wed, Sep 28, 2022	140.85	145.35	139.92	144.58
7641	NASDAQ	ADI	Tue, Sep 27, 2022	142.69	143.93	139.87	141.81
7640	NASDAQ	ADI	Mon, Sep 26, 2022	142.67	143.74	140.62	140.82
7639	NASDAQ	ADI	Fri, Sep 23, 2022	143.81	144.38	140.09	141.92
7638	NASDAQ	ADI	Thu, Sep 22, 2022	147.99	148.33	144.20	145.34
7637	NASDAQ	ADI	Wed, Sep 21, 2022	149.96	154.00	148.34	148.44
7636	NASDAQ	ADI	Tue, Sep 20, 2022	148.70	150.51	148.26	149.78
7635	NASDAQ	ADI	Mon, Sep 19, 2022	148.07	150.39	147.87	149.61
7634	NASDAQ	ADI	Fri, Sep 16, 2022	146.73	149.48	145.17	149.31
7633	NASDAQ	ADI	Thu, Sep 15, 2022	149.70	150.76	146.99	147.87
7632	NASDAQ	ADI	Wed, Sep 14, 2022	149.52	151.29	147.99	150.25
7631	NASDAQ	ADI	Tue, Sep 13, 2022	151.00	152.20	147.80	148.25
7630	NASDAQ	ADI	Mon, Sep 12, 2022	155.44	155.85	153.69	155.65
7629	NASDAQ	ADI	Fri, Sep 9, 2022	152.49	155.20	152.49	154.18
7628	NASDAQ	ADI	Thu, Sep 8, 2022	149.58	152.84	148.85	152.13
7627	NASDAQ	ADI	Wed, Sep 7, 2022	149.58	151.81	148.22	150.70
7626	NASDAQ	ADI	Tue, Sep 6, 2022	148.61	150.07	146.53	148.23
7625	NASDAQ	ADI	Fri, Sep 2, 2022	151.66	153.25	147.85	148.63
7624	NASDAQ	ADI	Thu, Sep 1, 2022	148.99	151.04	146.54	150.69
7623	NASDAQ	ADI	Wed, Aug 31, 2022	153.46	153.46	150.34	151.53
7622	NASDAQ	ADI	Tue, Aug 30, 2022	156.13	156.26	151.52	152.73
7621	NASDAQ	ADI	Mon, Aug 29, 2022	156.82	157.85	154.17	155.19
7620	NASDAQ	ADI	Fri, Aug 26, 2022	166.84	167.48	158.51	158.67
7619	NASDAQ	ADI	Thu, Aug 25, 2022	164.29	167.25	164.18	167.07
7618	NASDAQ	ADI	Wed, Aug 24, 2022	163.81	164.85	162.24	163.65
7617	NASDAQ	ADI	Tue, Aug 23, 2022	163.48	166.29	163.48	164.41
7616	NASDAQ	ADI	Mon, Aug 22, 2022	165.16	166.28	162.93	163.84
7615	NASDAQ	ADI	Fri, Aug 19, 2022	168.43	168.90	167.02	168.00
7614	NASDAQ	ADI	Thu, Aug 18, 2022	167.73	172.48	165.94	170.13
7613	NASDAQ	ADI	Wed, Aug 17, 2022	174.00	174.02	167.10	170.13
7612	NASDAQ	ADI	Tue, Aug 16, 2022	179.32	179.73	176.81	179.04
7611	NASDAQ	ADI	Mon, Aug 15, 2022	178.41	180.01	177.43	179.89
7610	NASDAQ	ADI	Fri, Aug 12, 2022	175.23	179.76	175.23	179.26
7609	NASDAQ	ADI	Thu, Aug 11, 2022	176.16	178.28	174.23	174.55
7608	NASDAQ	ADI	Wed, Aug 10, 2022	173.72	175.30	171.22	175.08
7607	NASDAQ	ADI	Tue, Aug 9, 2022	173.41	173.89	169.04	170.37
7606	NASDAQ	ADI	Mon, Aug 8, 2022	176.22	177.75	173.78	175.86
7605	NASDAQ	ADI	Fri, Aug 5, 2022	174.75	177.52	174.10	177.25
7604	NASDAQ	ADI	Thu, Aug 4, 2022	176.37	177.95	175.14	176.96
7603	NASDAQ	ADI	Wed, Aug 3, 2022	171.00	176.98	171.00	176.36
7602	NASDAQ	ADI	Tue, Aug 2, 2022	170.28	172.53	169.61	170.77
7601	NASDAQ	ADI	Mon, Aug 1, 2022	170.71	172.37	169.44	171.46
7600	NASDAQ	ADI	Fri, Jul 29, 2022	168.40	172.72	167.71	171.96
7599	NASDAQ	ADI	Thu, Jul 28, 2022	168.71	170.95	167.30	169.67
7598	NASDAQ	ADI	Wed, Jul 27, 2022	163.26	169.63	163.26	168.33
7597	NASDAQ	ADI	Tue, Jul 26, 2022	163.55	164.27	161.26	161.78
7596	NASDAQ	ADI	Mon, Jul 25, 2022	162.95	163.15	160.27	163.04
7595	NASDAQ	ADI	Fri, Jul 22, 2022	165.66	165.66	162.31	163.27
7594	NASDAQ	ADI	Thu, Jul 21, 2022	164.38	165.24	162.28	165.19
7593	NASDAQ	ADI	Wed, Jul 20, 2022	159.65	163.72	158.76	163.12
7592	NASDAQ	ADI	Tue, Jul 19, 2022	156.93	162.00	156.83	161.45
7591	NASDAQ	ADI	Mon, Jul 18, 2022	158.84	159.39	154.37	155.25
7590	NASDAQ	ADI	Fri, Jul 15, 2022	153.84	158.28	153.33	157.97
7589	NASDAQ	ADI	Thu, Jul 14, 2022	148.75	154.16	147.22	153.31
7588	NASDAQ	ADI	Wed, Jul 13, 2022	145.49	149.97	145.19	149.19
7587	NASDAQ	ADI	Tue, Jul 12, 2022	148.46	150.18	147.40	148.05
7586	NASDAQ	ADI	Mon, Jul 11, 2022	148.18	149.26	146.26	147.56
7585	NASDAQ	ADI	Fri, Jul 8, 2022	147.40	150.54	145.72	149.94
7584	NASDAQ	ADI	Thu, Jul 7, 2022	147.71	149.68	147.24	148.57
7583	NASDAQ	ADI	Wed, Jul 6, 2022	143.64	145.91	142.03	144.70
7582	NASDAQ	ADI	Tue, Jul 5, 2022	139.90	143.17	138.50	143.07
7581	NASDAQ	ADI	Fri, Jul 1, 2022	143.94	145.10	140.52	142.91
7580	NASDAQ	ADI	Thu, Jun 30, 2022	145.45	149.22	143.30	146.09
7579	NASDAQ	ADI	Wed, Jun 29, 2022	146.91	147.51	144.75	147.27
7578	NASDAQ	ADI	Tue, Jun 28, 2022	151.41	153.16	148.37	148.49
7577	NASDAQ	ADI	Mon, Jun 27, 2022	151.10	152.33	149.54	150.59
7576	NASDAQ	ADI	Fri, Jun 24, 2022	147.59	150.05	147.20	149.69
7575	NASDAQ	ADI	Thu, Jun 23, 2022	149.02	149.21	143.94	145.54
7574	NASDAQ	ADI	Wed, Jun 22, 2022	146.95	148.98	145.86	147.65
7573	NASDAQ	ADI	Tue, Jun 21, 2022	147.33	150.29	147.29	148.35
7572	NASDAQ	ADI	Fri, Jun 17, 2022	144.02	145.50	141.79	144.63
7571	NASDAQ	ADI	Thu, Jun 16, 2022	146.36	146.36	141.69	143.46
7570	NASDAQ	ADI	Wed, Jun 15, 2022	149.17	152.47	146.73	150.08
7569	NASDAQ	ADI	Tue, Jun 14, 2022	149.21	150.14	146.05	147.17
7568	NASDAQ	ADI	Mon, Jun 13, 2022	153.23	154.43	147.33	147.77
7567	NASDAQ	ADI	Fri, Jun 10, 2022	158.35	160.18	156.81	156.92
7566	NASDAQ	ADI	Thu, Jun 9, 2022	163.99	167.03	161.51	161.61
7565	NASDAQ	ADI	Wed, Jun 8, 2022	165.86	167.96	163.93	165.01
7564	NASDAQ	ADI	Tue, Jun 7, 2022	163.74	167.34	162.84	166.95
7563	NASDAQ	ADI	Mon, Jun 6, 2022	167.35	168.83	164.56	165.27
7562	NASDAQ	ADI	Fri, Jun 3, 2022	166.59	166.98	164.81	165.24
7561	NASDAQ	ADI	Thu, Jun 2, 2022	164.51	169.41	163.68	169.24
7560	NASDAQ	ADI	Wed, Jun 1, 2022	169.18	169.31	163.32	164.77
7559	NASDAQ	ADI	Tue, May 31, 2022	166.90	169.59	163.59	168.40
7558	NASDAQ	ADI	Fri, May 27, 2022	165.49	168.16	164.17	167.55
7557	NASDAQ	ADI	Thu, May 26, 2022	162.36	165.89	161.41	164.00
7556	NASDAQ	ADI	Wed, May 25, 2022	160.47	163.24	159.34	162.32
7555	NASDAQ	ADI	Tue, May 24, 2022	159.88	163.25	158.81	161.85
7554	NASDAQ	ADI	Mon, May 23, 2022	161.62	163.50	159.88	161.55
7553	NASDAQ	ADI	Fri, May 20, 2022	163.60	165.16	156.72	162.44
7552	NASDAQ	ADI	Thu, May 19, 2022	160.85	164.17	159.08	160.94
7551	NASDAQ	ADI	Wed, May 18, 2022	166.33	166.33	159.24	159.92
7550	NASDAQ	ADI	Tue, May 17, 2022	160.99	164.38	160.62	163.84
7549	NASDAQ	ADI	Mon, May 16, 2022	157.23	159.18	155.58	157.44
7548	NASDAQ	ADI	Fri, May 13, 2022	155.04	159.70	153.88	158.74
7547	NASDAQ	ADI	Thu, May 12, 2022	151.04	153.68	149.97	152.89
7546	NASDAQ	ADI	Wed, May 11, 2022	153.43	157.31	151.75	151.99
7545	NASDAQ	ADI	Tue, May 10, 2022	155.94	158.52	152.65	155.22
7544	NASDAQ	ADI	Mon, May 9, 2022	154.20	156.03	151.78	152.25
7543	NASDAQ	ADI	Fri, May 6, 2022	156.55	158.77	154.35	156.13
7542	NASDAQ	ADI	Thu, May 5, 2022	162.02	163.37	156.51	158.24
7541	NASDAQ	ADI	Wed, May 4, 2022	158.68	164.92	154.27	164.77
7540	NASDAQ	ADI	Tue, May 3, 2022	157.88	159.71	156.51	158.87
7539	NASDAQ	ADI	Mon, May 2, 2022	155.34	158.54	152.79	158.15
7538	NASDAQ	ADI	Fri, Apr 29, 2022	158.04	159.72	154.24	154.38
7537	NASDAQ	ADI	Thu, Apr 28, 2022	154.13	162.27	153.73	160.45
7536	NASDAQ	ADI	Wed, Apr 27, 2022	150.00	155.73	149.68	151.72
7535	NASDAQ	ADI	Tue, Apr 26, 2022	156.93	157.32	152.74	152.81
7534	NASDAQ	ADI	Mon, Apr 25, 2022	154.19	159.15	153.76	158.92
7533	NASDAQ	ADI	Fri, Apr 22, 2022	157.98	159.63	155.17	155.25
7532	NASDAQ	ADI	Thu, Apr 21, 2022	162.50	164.68	157.97	158.71
7531	NASDAQ	ADI	Wed, Apr 20, 2022	164.46	165.56	160.54	161.38
7530	NASDAQ	ADI	Tue, Apr 19, 2022	160.34	162.80	158.61	162.32
7529	NASDAQ	ADI	Mon, Apr 18, 2022	156.28	161.25	156.17	160.34
7528	NASDAQ	ADI	Thu, Apr 14, 2022	158.37	159.86	156.29	156.50
7527	NASDAQ	ADI	Wed, Apr 13, 2022	156.72	158.96	155.21	158.12
7526	NASDAQ	ADI	Tue, Apr 12, 2022	157.33	159.56	154.99	155.50
7525	NASDAQ	ADI	Mon, Apr 11, 2022	157.67	158.09	154.69	154.89
7524	NASDAQ	ADI	Fri, Apr 8, 2022	160.46	161.01	158.40	158.74
7523	NASDAQ	ADI	Thu, Apr 7, 2022	159.27	162.91	159.14	161.25
7522	NASDAQ	ADI	Wed, Apr 6, 2022	157.42	164.28	157.27	160.28
7521	NASDAQ	ADI	Tue, Apr 5, 2022	162.51	163.52	155.87	159.98
7520	NASDAQ	ADI	Mon, Apr 4, 2022	165.17	165.95	161.72	164.50
7519	NASDAQ	ADI	Fri, Apr 1, 2022	166.50	167.14	162.85	165.36
7518	NASDAQ	ADI	Thu, Mar 31, 2022	166.96	167.94	165.08	165.18
7517	NASDAQ	ADI	Wed, Mar 30, 2022	168.78	170.00	165.78	166.48
7516	NASDAQ	ADI	Tue, Mar 29, 2022	169.05	171.56	167.73	170.18
7515	NASDAQ	ADI	Mon, Mar 28, 2022	164.18	167.45	163.35	167.26
7514	NASDAQ	ADI	Fri, Mar 25, 2022	165.06	165.92	162.86	165.63
7513	NASDAQ	ADI	Thu, Mar 24, 2022	160.82	165.06	159.86	164.96
7512	NASDAQ	ADI	Wed, Mar 23, 2022	163.38	164.31	158.79	159.14
7511	NASDAQ	ADI	Tue, Mar 22, 2022	163.79	166.49	163.42	164.77
7510	NASDAQ	ADI	Mon, Mar 21, 2022	161.80	164.74	161.47	164.22
7509	NASDAQ	ADI	Fri, Mar 18, 2022	158.56	163.94	157.09	163.45
7508	NASDAQ	ADI	Thu, Mar 17, 2022	156.87	160.05	155.76	159.98
7507	NASDAQ	ADI	Wed, Mar 16, 2022	153.09	158.75	152.53	158.57
7506	NASDAQ	ADI	Tue, Mar 15, 2022	147.32	151.46	146.41	150.92
7505	NASDAQ	ADI	Mon, Mar 14, 2022	147.52	148.84	143.81	145.63
7504	NASDAQ	ADI	Fri, Mar 11, 2022	153.20	153.78	147.29	147.60
7503	NASDAQ	ADI	Thu, Mar 10, 2022	150.85	151.79	147.85	150.56
7502	NASDAQ	ADI	Wed, Mar 9, 2022	153.09	155.06	151.30	153.62
7501	NASDAQ	ADI	Tue, Mar 8, 2022	146.02	152.78	143.85	148.52
7500	NASDAQ	ADI	Mon, Mar 7, 2022	157.02	157.34	146.21	146.28
7499	NASDAQ	ADI	Fri, Mar 4, 2022	157.68	159.27	155.75	156.85
7498	NASDAQ	ADI	Thu, Mar 3, 2022	161.46	161.70	156.97	159.28
7497	NASDAQ	ADI	Wed, Mar 2, 2022	157.47	161.53	157.11	159.82
7496	NASDAQ	ADI	Tue, Mar 1, 2022	159.53	160.75	155.55	156.95
7495	NASDAQ	ADI	Mon, Feb 28, 2022	161.33	161.33	157.24	160.29
7494	NASDAQ	ADI	Fri, Feb 25, 2022	159.88	162.18	157.67	162.12
7493	NASDAQ	ADI	Thu, Feb 24, 2022	154.33	160.00	152.03	159.79
7492	NASDAQ	ADI	Wed, Feb 23, 2022	162.07	163.50	156.17	156.49
7491	NASDAQ	ADI	Tue, Feb 22, 2022	158.90	162.88	158.29	160.88
7490	NASDAQ	ADI	Fri, Feb 18, 2022	161.11	162.70	158.57	160.36
7489	NASDAQ	ADI	Thu, Feb 17, 2022	166.13	166.27	160.33	160.43
7488	NASDAQ	ADI	Wed, Feb 16, 2022	161.89	168.89	161.57	168.34
7487	NASDAQ	ADI	Tue, Feb 15, 2022	157.27	162.34	157.10	162.04
7486	NASDAQ	ADI	Mon, Feb 14, 2022	154.92	157.09	151.52	153.98
7485	NASDAQ	ADI	Fri, Feb 11, 2022	161.96	163.28	153.08	153.90
7484	NASDAQ	ADI	Thu, Feb 10, 2022	163.82	168.33	161.03	161.67
7483	NASDAQ	ADI	Wed, Feb 9, 2022	165.38	168.34	163.48	168.21
7482	NASDAQ	ADI	Tue, Feb 8, 2022	160.93	163.68	160.40	163.13
7481	NASDAQ	ADI	Mon, Feb 7, 2022	161.08	163.25	160.30	160.82
7480	NASDAQ	ADI	Fri, Feb 4, 2022	160.15	162.38	156.77	161.03
7479	NASDAQ	ADI	Thu, Feb 3, 2022	165.64	167.62	161.57	162.02
7478	NASDAQ	ADI	Wed, Feb 2, 2022	165.43	169.43	164.90	168.91
7477	NASDAQ	ADI	Tue, Feb 1, 2022	164.10	165.50	161.05	165.37
7476	NASDAQ	ADI	Mon, Jan 31, 2022	158.32	164.23	157.21	163.97
7475	NASDAQ	ADI	Fri, Jan 28, 2022	154.12	158.71	151.18	158.63
7474	NASDAQ	ADI	Thu, Jan 27, 2022	162.60	163.75	154.04	154.59
7473	NASDAQ	ADI	Wed, Jan 26, 2022	159.00	165.10	157.34	159.77
7472	NASDAQ	ADI	Tue, Jan 25, 2022	157.39	159.59	155.42	155.77
7471	NASDAQ	ADI	Mon, Jan 24, 2022	159.01	161.72	151.47	161.44
7470	NASDAQ	ADI	Fri, Jan 21, 2022	158.82	162.68	156.96	159.52
7469	NASDAQ	ADI	Thu, Jan 20, 2022	163.82	164.76	158.60	158.63
7468	NASDAQ	ADI	Wed, Jan 19, 2022	167.10	168.79	162.97	163.06
7467	NASDAQ	ADI	Tue, Jan 18, 2022	168.69	170.12	166.17	166.50
7466	NASDAQ	ADI	Fri, Jan 14, 2022	168.41	172.12	168.09	172.00
7465	NASDAQ	ADI	Thu, Jan 13, 2022	175.61	176.27	169.24	169.78
7464	NASDAQ	ADI	Wed, Jan 12, 2022	175.39	175.39	171.97	173.75
7463	NASDAQ	ADI	Tue, Jan 11, 2022	168.77	174.03	168.46	173.63
7462	NASDAQ	ADI	Mon, Jan 10, 2022	168.11	170.73	165.38	170.40
7461	NASDAQ	ADI	Fri, Jan 7, 2022	173.10	173.76	166.00	168.84
7460	NASDAQ	ADI	Thu, Jan 6, 2022	173.10	174.96	172.04	173.39
7459	NASDAQ	ADI	Wed, Jan 5, 2022	175.32	177.18	172.73	172.84
7458	NASDAQ	ADI	Tue, Jan 4, 2022	177.68	179.52	174.12	175.55
7457	NASDAQ	ADI	Mon, Jan 3, 2022	175.17	177.60	174.75	177.15
7456	NASDAQ	ADI	Fri, Dec 31, 2021	174.75	176.66	174.58	175.77
7455	NASDAQ	ADI	Thu, Dec 30, 2021	176.00	176.96	174.47	174.78
7454	NASDAQ	ADI	Wed, Dec 29, 2021	174.53	176.55	174.53	175.52
7453	NASDAQ	ADI	Tue, Dec 28, 2021	176.42	176.79	174.03	174.38
7452	NASDAQ	ADI	Mon, Dec 27, 2021	173.01	175.53	173.01	175.47
7451	NASDAQ	ADI	Thu, Dec 23, 2021	172.80	174.44	172.57	172.66
7450	NASDAQ	ADI	Wed, Dec 22, 2021	171.65	172.62	170.98	172.29
7449	NASDAQ	ADI	Tue, Dec 21, 2021	170.12	172.34	168.93	172.08
7448	NASDAQ	ADI	Mon, Dec 20, 2021	166.84	169.12	166.35	168.32
7447	NASDAQ	ADI	Fri, Dec 17, 2021	171.12	172.42	169.04	170.11
7446	NASDAQ	ADI	Thu, Dec 16, 2021	180.15	180.80	172.16	172.60
7445	NASDAQ	ADI	Wed, Dec 15, 2021	177.61	179.68	174.14	179.53
7444	NASDAQ	ADI	Tue, Dec 14, 2021	176.95	178.24	173.59	176.28
7443	NASDAQ	ADI	Mon, Dec 13, 2021	183.45	184.66	178.22	178.47
7442	NASDAQ	ADI	Fri, Dec 10, 2021	186.41	186.50	181.13	183.43
7441	NASDAQ	ADI	Thu, Dec 9, 2021	184.93	187.66	183.48	183.68
7440	NASDAQ	ADI	Wed, Dec 8, 2021	185.76	186.52	184.33	186.26
7439	NASDAQ	ADI	Tue, Dec 7, 2021	183.67	187.69	183.59	186.64
7438	NASDAQ	ADI	Mon, Dec 6, 2021	182.32	182.67	176.19	181.06
7437	NASDAQ	ADI	Fri, Dec 3, 2021	182.97	183.95	178.71	180.79
7436	NASDAQ	ADI	Thu, Dec 2, 2021	180.00	182.53	178.00	180.63
7435	NASDAQ	ADI	Wed, Dec 1, 2021	182.28	188.20	180.65	180.84
7434	NASDAQ	ADI	Tue, Nov 30, 2021	182.61	184.26	178.91	180.25
7433	NASDAQ	ADI	Mon, Nov 29, 2021	180.54	183.69	178.45	183.20
7432	NASDAQ	ADI	Fri, Nov 26, 2021	179.00	180.41	176.78	178.00
7431	NASDAQ	ADI	Wed, Nov 24, 2021	181.45	182.51	179.67	182.47
7430	NASDAQ	ADI	Tue, Nov 23, 2021	186.25	188.00	180.23	182.45
7429	NASDAQ	ADI	Mon, Nov 22, 2021	190.00	191.95	185.36	185.50
7428	NASDAQ	ADI	Fri, Nov 19, 2021	188.09	190.00	187.72	188.80
7427	NASDAQ	ADI	Thu, Nov 18, 2021	188.10	188.69	185.99	188.09
7426	NASDAQ	ADI	Wed, Nov 17, 2021	188.03	188.10	185.54	187.04
7425	NASDAQ	ADI	Tue, Nov 16, 2021	184.58	187.85	184.50	187.67
7424	NASDAQ	ADI	Mon, Nov 15, 2021	185.72	185.72	183.74	185.06
7423	NASDAQ	ADI	Fri, Nov 12, 2021	183.57	185.70	181.55	184.79
7422	NASDAQ	ADI	Thu, Nov 11, 2021	183.23	183.37	180.43	183.10
7421	NASDAQ	ADI	Wed, Nov 10, 2021	183.00	185.50	180.04	180.86
7420	NASDAQ	ADI	Tue, Nov 9, 2021	184.32	185.89	182.82	185.00
7419	NASDAQ	ADI	Mon, Nov 8, 2021	183.47	185.94	183.36	184.46
7418	NASDAQ	ADI	Fri, Nov 5, 2021	183.75	186.10	182.20	184.18
7417	NASDAQ	ADI	Thu, Nov 4, 2021	179.00	180.96	176.25	180.73
7416	NASDAQ	ADI	Wed, Nov 3, 2021	177.42	179.27	175.87	178.80
7415	NASDAQ	ADI	Tue, Nov 2, 2021	174.99	178.25	174.70	177.94
7414	NASDAQ	ADI	Mon, Nov 1, 2021	173.18	175.25	172.91	174.99
7413	NASDAQ	ADI	Fri, Oct 29, 2021	171.40	173.86	170.59	173.49
7412	NASDAQ	ADI	Thu, Oct 28, 2021	172.26	174.35	171.53	172.46
7411	NASDAQ	ADI	Wed, Oct 27, 2021	174.11	175.00	170.00	170.46
7410	NASDAQ	ADI	Tue, Oct 26, 2021	181.97	182.39	179.64	179.88
7409	NASDAQ	ADI	Mon, Oct 25, 2021	178.58	181.10	178.42	180.52
7408	NASDAQ	ADI	Fri, Oct 22, 2021	179.24	180.77	177.68	178.42
7407	NASDAQ	ADI	Thu, Oct 21, 2021	176.66	179.05	176.14	178.81
7406	NASDAQ	ADI	Wed, Oct 20, 2021	176.91	177.86	175.92	176.92
7405	NASDAQ	ADI	Tue, Oct 19, 2021	173.74	176.75	172.55	176.63
7404	NASDAQ	ADI	Mon, Oct 18, 2021	170.38	173.66	169.72	173.33
7403	NASDAQ	ADI	Fri, Oct 15, 2021	170.03	172.10	169.72	172.04
7402	NASDAQ	ADI	Thu, Oct 14, 2021	166.52	168.60	166.13	168.20
7401	NASDAQ	ADI	Wed, Oct 13, 2021	165.96	166.71	163.57	164.35
7400	NASDAQ	ADI	Tue, Oct 12, 2021	168.51	169.57	163.82	164.02
7399	NASDAQ	ADI	Mon, Oct 11, 2021	168.12	171.54	167.80	167.90
7398	NASDAQ	ADI	Fri, Oct 8, 2021	168.48	168.95	166.68	168.62
7397	NASDAQ	ADI	Thu, Oct 7, 2021	167.43	169.29	166.74	166.98
7396	NASDAQ	ADI	Wed, Oct 6, 2021	163.78	166.27	163.14	166.05
7395	NASDAQ	ADI	Tue, Oct 5, 2021	165.24	166.73	163.96	165.37
7394	NASDAQ	ADI	Mon, Oct 4, 2021	166.74	167.70	163.65	164.26
7393	NASDAQ	ADI	Fri, Oct 1, 2021	167.83	168.88	164.76	167.37
7392	NASDAQ	ADI	Thu, Sep 30, 2021	170.36	171.26	167.36	167.48
7391	NASDAQ	ADI	Wed, Sep 29, 2021	170.54	171.83	168.12	168.84
7390	NASDAQ	ADI	Tue, Sep 28, 2021	172.28	174.88	171.18	171.29
7389	NASDAQ	ADI	Mon, Sep 27, 2021	177.27	178.13	175.60	176.91
7388	NASDAQ	ADI	Fri, Sep 24, 2021	176.55	178.84	175.84	178.53
7387	NASDAQ	ADI	Thu, Sep 23, 2021	174.50	177.79	174.15	177.23
7386	NASDAQ	ADI	Wed, Sep 22, 2021	172.00	174.26	171.23	173.85
7385	NASDAQ	ADI	Tue, Sep 21, 2021	170.82	171.64	168.24	170.57
7384	NASDAQ	ADI	Mon, Sep 20, 2021	170.10	170.76	167.03	169.48
7383	NASDAQ	ADI	Fri, Sep 17, 2021	171.40	173.02	170.29	171.52
7382	NASDAQ	ADI	Thu, Sep 16, 2021	172.43	174.46	172.43	173.21
7381	NASDAQ	ADI	Wed, Sep 15, 2021	173.94	174.46	172.08	174.08
7380	NASDAQ	ADI	Tue, Sep 14, 2021	173.54	174.10	171.54	173.47
7379	NASDAQ	ADI	Mon, Sep 13, 2021	171.59	173.14	170.30	172.81
7378	NASDAQ	ADI	Fri, Sep 10, 2021	169.60	172.09	169.55	169.94
7377	NASDAQ	ADI	Thu, Sep 9, 2021	163.27	170.13	163.27	168.81
7376	NASDAQ	ADI	Wed, Sep 8, 2021	163.71	165.67	162.40	163.67
7375	NASDAQ	ADI	Tue, Sep 7, 2021	162.66	163.74	162.15	163.27
7374	NASDAQ	ADI	Fri, Sep 3, 2021	162.52	163.50	161.74	162.44
7373	NASDAQ	ADI	Thu, Sep 2, 2021	162.13	162.94	161.22	162.62
7372	NASDAQ	ADI	Wed, Sep 1, 2021	163.77	164.20	161.04	161.11
7371	NASDAQ	ADI	Tue, Aug 31, 2021	166.15	166.52	161.34	162.95
7370	NASDAQ	ADI	Mon, Aug 30, 2021	166.97	168.27	166.65	166.98
7369	NASDAQ	ADI	Fri, Aug 27, 2021	167.30	169.81	166.17	166.48
7368	NASDAQ	ADI	Thu, Aug 26, 2021	165.00	168.48	163.69	167.36
7367	NASDAQ	ADI	Wed, Aug 25, 2021	166.11	167.93	163.08	164.00
7366	NASDAQ	ADI	Tue, Aug 24, 2021	169.84	170.36	164.75	165.85
7365	NASDAQ	ADI	Mon, Aug 23, 2021	170.24	172.80	166.06	169.63
7364	NASDAQ	ADI	Fri, Aug 20, 2021	166.87	168.18	165.07	166.64
7363	NASDAQ	ADI	Thu, Aug 19, 2021	165.12	166.97	163.55	166.79
7362	NASDAQ	ADI	Wed, Aug 18, 2021	164.90	168.04	161.29	165.78
7361	NASDAQ	ADI	Tue, Aug 17, 2021	170.14	170.14	165.66	166.30
7360	NASDAQ	ADI	Mon, Aug 16, 2021	169.63	171.56	169.47	171.07
7359	NASDAQ	ADI	Fri, Aug 13, 2021	169.35	170.77	168.39	170.08
7358	NASDAQ	ADI	Thu, Aug 12, 2021	169.50	169.71	166.56	168.58
7357	NASDAQ	ADI	Wed, Aug 11, 2021	172.04	172.09	168.68	170.46
7356	NASDAQ	ADI	Tue, Aug 10, 2021	171.31	171.64	169.00	171.00
7355	NASDAQ	ADI	Mon, Aug 9, 2021	171.06	172.53	169.39	171.31
7354	NASDAQ	ADI	Fri, Aug 6, 2021	168.83	171.89	168.37	171.13
7353	NASDAQ	ADI	Thu, Aug 5, 2021	173.56	173.77	168.83	169.93
7352	NASDAQ	ADI	Wed, Aug 4, 2021	168.74	175.25	168.60	172.58
7351	NASDAQ	ADI	Tue, Aug 3, 2021	168.37	169.02	165.59	168.68
7350	NASDAQ	ADI	Mon, Aug 2, 2021	168.64	171.33	167.37	167.62
7349	NASDAQ	ADI	Fri, Jul 30, 2021	165.58	168.20	165.14	167.42
7348	NASDAQ	ADI	Thu, Jul 29, 2021	164.78	167.16	164.54	166.54
7347	NASDAQ	ADI	Wed, Jul 28, 2021	163.32	164.65	162.84	164.04
7346	NASDAQ	ADI	Tue, Jul 27, 2021	163.51	163.75	159.54	162.59
7345	NASDAQ	ADI	Mon, Jul 26, 2021	161.27	164.34	161.27	163.90
7344	NASDAQ	ADI	Fri, Jul 23, 2021	163.23	163.84	161.67	163.55
7343	NASDAQ	ADI	Thu, Jul 22, 2021	162.26	163.03	160.83	162.02
7342	NASDAQ	ADI	Wed, Jul 21, 2021	161.29	164.84	160.78	164.84
7341	NASDAQ	ADI	Tue, Jul 20, 2021	159.34	161.81	157.92	160.91
7340	NASDAQ	ADI	Mon, Jul 19, 2021	158.72	159.61	156.55	158.98
7339	NASDAQ	ADI	Fri, Jul 16, 2021	163.99	164.75	160.26	160.44
7338	NASDAQ	ADI	Thu, Jul 15, 2021	165.91	165.91	162.32	163.66
7337	NASDAQ	ADI	Wed, Jul 14, 2021	168.67	170.00	165.87	166.16
7336	NASDAQ	ADI	Tue, Jul 13, 2021	167.02	168.36	165.98	167.26
7335	NASDAQ	ADI	Mon, Jul 12, 2021	166.52	167.62	165.67	167.55
7334	NASDAQ	ADI	Fri, Jul 9, 2021	163.96	166.61	162.74	166.27
7333	NASDAQ	ADI	Thu, Jul 8, 2021	162.31	164.30	160.18	163.91
7332	NASDAQ	ADI	Wed, Jul 7, 2021	169.27	169.43	164.64	165.43
7331	NASDAQ	ADI	Tue, Jul 6, 2021	171.53	171.53	166.75	168.32
7330	NASDAQ	ADI	Fri, Jul 2, 2021	170.29	171.23	169.63	170.67
7329	NASDAQ	ADI	Thu, Jul 1, 2021	172.03	172.09	168.89	169.17
7328	NASDAQ	ADI	Wed, Jun 30, 2021	171.15	172.45	170.20	172.16
7327	NASDAQ	ADI	Tue, Jun 29, 2021	170.28	171.84	169.90	171.40
7326	NASDAQ	ADI	Mon, Jun 28, 2021	168.94	171.16	168.44	170.57
7325	NASDAQ	ADI	Fri, Jun 25, 2021	167.53	169.47	167.07	167.66
7324	NASDAQ	ADI	Thu, Jun 24, 2021	166.20	167.27	165.24	167.04
7323	NASDAQ	ADI	Wed, Jun 23, 2021	163.63	164.93	163.00	163.63
7322	NASDAQ	ADI	Tue, Jun 22, 2021	163.55	164.20	162.43	163.67
7321	NASDAQ	ADI	Mon, Jun 21, 2021	162.57	164.31	162.18	164.15
7320	NASDAQ	ADI	Fri, Jun 18, 2021	165.34	165.34	161.47	162.19
7319	NASDAQ	ADI	Thu, Jun 17, 2021	166.02	168.22	165.09	166.22
7318	NASDAQ	ADI	Wed, Jun 16, 2021	168.06	168.63	164.45	166.02
7317	NASDAQ	ADI	Tue, Jun 15, 2021	168.43	168.93	167.09	167.62
7316	NASDAQ	ADI	Mon, Jun 14, 2021	167.77	168.44	165.78	168.44
7315	NASDAQ	ADI	Fri, Jun 11, 2021	167.69	167.74	166.44	167.60
7314	NASDAQ	ADI	Thu, Jun 10, 2021	167.19	167.87	164.69	167.34
7313	NASDAQ	ADI	Wed, Jun 9, 2021	165.42	166.91	164.94	166.37
7312	NASDAQ	ADI	Tue, Jun 8, 2021	166.51	166.51	163.24	164.91
7311	NASDAQ	ADI	Mon, Jun 7, 2021	164.66	165.57	164.01	164.48
7310	NASDAQ	ADI	Fri, Jun 4, 2021	162.39	166.15	162.39	165.58
7309	NASDAQ	ADI	Thu, Jun 3, 2021	161.64	163.73	161.02	162.07
7308	NASDAQ	ADI	Wed, Jun 2, 2021	163.86	165.32	163.36	164.50
7307	NASDAQ	ADI	Tue, Jun 1, 2021	163.76	166.32	162.17	163.69
7306	NASDAQ	ADI	Fri, May 28, 2021	163.73	165.62	163.08	164.60
7305	NASDAQ	ADI	Thu, May 27, 2021	163.19	165.35	162.94	163.21
7304	NASDAQ	ADI	Wed, May 26, 2021	163.72	165.16	162.67	163.88
7303	NASDAQ	ADI	Tue, May 25, 2021	164.31	165.17	162.69	163.72
7302	NASDAQ	ADI	Mon, May 24, 2021	160.99	162.99	160.73	162.51
7301	NASDAQ	ADI	Fri, May 21, 2021	159.69	160.77	158.98	159.36
7300	NASDAQ	ADI	Thu, May 20, 2021	155.37	161.20	154.87	159.47
7299	NASDAQ	ADI	Wed, May 19, 2021	145.79	153.33	144.07	153.12
7298	NASDAQ	ADI	Tue, May 18, 2021	149.61	149.79	145.81	145.89
7297	NASDAQ	ADI	Mon, May 17, 2021	148.37	148.82	145.83	148.10
7296	NASDAQ	ADI	Fri, May 14, 2021	147.99	150.77	146.63	149.61
7295	NASDAQ	ADI	Thu, May 13, 2021	147.61	149.33	145.62	146.63
7294	NASDAQ	ADI	Wed, May 12, 2021	147.40	149.01	145.65	146.05
7293	NASDAQ	ADI	Tue, May 11, 2021	148.34	152.09	147.85	150.84
7292	NASDAQ	ADI	Mon, May 10, 2021	156.83	157.17	150.76	150.79
7291	NASDAQ	ADI	Fri, May 7, 2021	156.67	158.35	156.02	157.26
7290	NASDAQ	ADI	Thu, May 6, 2021	153.99	156.48	152.86	155.42
7289	NASDAQ	ADI	Wed, May 5, 2021	153.28	155.22	152.30	153.93
7288	NASDAQ	ADI	Tue, May 4, 2021	150.00	152.00	148.55	151.91
7287	NASDAQ	ADI	Mon, May 3, 2021	154.00	154.18	150.70	151.32
7286	NASDAQ	ADI	Fri, Apr 30, 2021	155.54	156.31	152.57	153.16
7285	NASDAQ	ADI	Thu, Apr 29, 2021	156.54	158.11	154.01	158.01
7284	NASDAQ	ADI	Wed, Apr 28, 2021	158.50	158.76	155.04	156.06
7283	NASDAQ	ADI	Tue, Apr 27, 2021	161.34	161.92	159.47	159.55
7282	NASDAQ	ADI	Mon, Apr 26, 2021	158.63	161.90	158.27	160.64
7281	NASDAQ	ADI	Fri, Apr 23, 2021	156.70	159.97	156.11	159.02
7280	NASDAQ	ADI	Thu, Apr 22, 2021	157.27	158.13	154.91	155.37
7279	NASDAQ	ADI	Wed, Apr 21, 2021	155.49	158.34	154.12	158.29
7278	NASDAQ	ADI	Tue, Apr 20, 2021	154.90	156.26	153.57	154.47
7277	NASDAQ	ADI	Mon, Apr 19, 2021	158.48	159.00	155.70	156.91
7276	NASDAQ	ADI	Fri, Apr 16, 2021	160.99	161.33	159.14	159.51
7275	NASDAQ	ADI	Thu, Apr 15, 2021	160.00	161.32	158.69	160.71
7274	NASDAQ	ADI	Wed, Apr 14, 2021	157.71	160.63	157.65	158.46
7273	NASDAQ	ADI	Tue, Apr 13, 2021	160.55	160.95	157.36	159.16
7272	NASDAQ	ADI	Mon, Apr 12, 2021	160.64	160.89	158.96	159.73
7271	NASDAQ	ADI	Fri, Apr 9, 2021	160.80	161.97	160.17	161.24
7270	NASDAQ	ADI	Thu, Apr 8, 2021	161.62	162.23	159.50	162.12
7269	NASDAQ	ADI	Wed, Apr 7, 2021	161.68	161.98	158.63	159.45
7268	NASDAQ	ADI	Tue, Apr 6, 2021	162.30	163.09	159.76	161.71
7267	NASDAQ	ADI	Mon, Apr 5, 2021	162.16	163.90	160.60	163.49
7266	NASDAQ	ADI	Thu, Apr 1, 2021	157.38	160.49	156.88	160.38
7265	NASDAQ	ADI	Wed, Mar 31, 2021	154.22	156.11	153.61	155.08
7264	NASDAQ	ADI	Tue, Mar 30, 2021	152.15	153.43	151.50	152.61
7263	NASDAQ	ADI	Mon, Mar 29, 2021	155.03	156.21	152.02	153.85
7262	NASDAQ	ADI	Fri, Mar 26, 2021	148.42	157.37	148.00	157.11
7261	NASDAQ	ADI	Thu, Mar 25, 2021	148.44	150.91	146.51	149.90
7260	NASDAQ	ADI	Wed, Mar 24, 2021	152.34	153.97	150.20	150.44
7259	NASDAQ	ADI	Tue, Mar 23, 2021	154.59	154.97	149.63	150.49
7258	NASDAQ	ADI	Mon, Mar 22, 2021	153.22	156.32	153.22	154.50
7257	NASDAQ	ADI	Fri, Mar 19, 2021	149.40	153.21	147.74	151.91
7256	NASDAQ	ADI	Thu, Mar 18, 2021	151.35	153.28	149.28	149.45
7255	NASDAQ	ADI	Wed, Mar 17, 2021	150.42	154.87	150.07	154.16
7254	NASDAQ	ADI	Tue, Mar 16, 2021	152.34	154.51	151.94	153.08
7253	NASDAQ	ADI	Mon, Mar 15, 2021	149.62	151.11	147.96	151.00
7252	NASDAQ	ADI	Fri, Mar 12, 2021	148.60	149.83	147.55	149.54
7251	NASDAQ	ADI	Thu, Mar 11, 2021	150.35	152.12	149.99	151.03
7250	NASDAQ	ADI	Wed, Mar 10, 2021	151.33	151.52	147.09	147.11
7249	NASDAQ	ADI	Tue, Mar 9, 2021	148.73	151.11	148.17	149.43
7248	NASDAQ	ADI	Mon, Mar 8, 2021	147.77	149.56	143.77	144.06
7247	NASDAQ	ADI	Fri, Mar 5, 2021	149.00	149.62	143.39	148.88
7246	NASDAQ	ADI	Thu, Mar 4, 2021	149.19	149.59	142.25	144.52
7245	NASDAQ	ADI	Wed, Mar 3, 2021	153.17	155.00	149.52	149.94
7244	NASDAQ	ADI	Tue, Mar 2, 2021	159.41	159.41	154.03	154.29
7243	NASDAQ	ADI	Mon, Mar 1, 2021	157.08	158.78	155.03	158.59
7242	NASDAQ	ADI	Fri, Feb 26, 2021	156.56	157.75	152.26	155.82
7241	NASDAQ	ADI	Thu, Feb 25, 2021	158.70	160.15	153.29	153.68
7240	NASDAQ	ADI	Wed, Feb 24, 2021	156.52	161.92	155.16	161.76
7239	NASDAQ	ADI	Tue, Feb 23, 2021	157.36	158.67	153.31	157.70
7238	NASDAQ	ADI	Mon, Feb 22, 2021	162.31	163.41	158.47	159.24
7237	NASDAQ	ADI	Fri, Feb 19, 2021	160.63	164.40	160.00	163.80
7236	NASDAQ	ADI	Thu, Feb 18, 2021	157.94	158.77	155.66	158.09
7235	NASDAQ	ADI	Wed, Feb 17, 2021	157.15	162.11	155.00	159.75
7234	NASDAQ	ADI	Tue, Feb 16, 2021	162.85	163.95	160.36	160.49
7233	NASDAQ	ADI	Fri, Feb 12, 2021	158.99	161.40	157.91	160.78
7232	NASDAQ	ADI	Thu, Feb 11, 2021	154.61	159.02	154.61	158.80
7231	NASDAQ	ADI	Wed, Feb 10, 2021	154.70	154.79	151.60	153.23
7230	NASDAQ	ADI	Tue, Feb 9, 2021	152.70	153.51	151.73	152.85
7229	NASDAQ	ADI	Mon, Feb 8, 2021	150.16	153.30	148.76	153.20
7228	NASDAQ	ADI	Fri, Feb 5, 2021	151.72	151.93	148.61	148.76
7227	NASDAQ	ADI	Thu, Feb 4, 2021	147.83	150.65	147.00	150.52
7226	NASDAQ	ADI	Wed, Feb 3, 2021	152.00	152.41	147.46	147.58
7225	NASDAQ	ADI	Tue, Feb 2, 2021	153.02	154.25	150.99	151.87
7224	NASDAQ	ADI	Mon, Feb 1, 2021	148.34	152.26	147.33	151.88
7223	NASDAQ	ADI	Fri, Jan 29, 2021	148.58	149.53	146.65	147.33
7222	NASDAQ	ADI	Thu, Jan 28, 2021	150.37	151.86	148.45	149.21
7221	NASDAQ	ADI	Wed, Jan 27, 2021	151.09	152.82	146.75	147.48
7220	NASDAQ	ADI	Tue, Jan 26, 2021	153.93	155.53	152.03	154.94
7219	NASDAQ	ADI	Mon, Jan 25, 2021	157.00	157.29	152.49	153.72
7218	NASDAQ	ADI	Fri, Jan 22, 2021	157.73	158.94	155.42	155.58
7217	NASDAQ	ADI	Thu, Jan 21, 2021	160.61	160.93	157.56	159.29
7216	NASDAQ	ADI	Wed, Jan 20, 2021	161.43	162.98	159.58	159.83
7215	NASDAQ	ADI	Tue, Jan 19, 2021	158.46	160.97	158.30	160.54
7214	NASDAQ	ADI	Fri, Jan 15, 2021	158.03	159.06	155.53	157.75
7213	NASDAQ	ADI	Thu, Jan 14, 2021	159.18	160.82	159.18	159.46
7212	NASDAQ	ADI	Wed, Jan 13, 2021	160.00	161.78	158.15	158.48
7211	NASDAQ	ADI	Tue, Jan 12, 2021	157.01	159.34	156.52	159.09
7210	NASDAQ	ADI	Mon, Jan 11, 2021	156.13	159.20	155.01	158.30
7209	NASDAQ	ADI	Fri, Jan 8, 2021	156.02	159.81	155.82	156.74
7208	NASDAQ	ADI	Thu, Jan 7, 2021	151.83	156.21	151.14	155.61
7207	NASDAQ	ADI	Wed, Jan 6, 2021	147.73	152.29	147.11	149.30
7206	NASDAQ	ADI	Tue, Jan 5, 2021	145.77	148.67	145.14	148.63
7205	NASDAQ	ADI	Mon, Jan 4, 2021	148.45	150.55	144.62	146.02
7204	NASDAQ	ADI	Thu, Dec 31, 2020	146.50	147.83	145.70	147.73
7203	NASDAQ	ADI	Wed, Dec 30, 2020	144.65	146.61	144.50	146.18
7202	NASDAQ	ADI	Tue, Dec 29, 2020	145.18	145.24	142.74	143.66
7201	NASDAQ	ADI	Mon, Dec 28, 2020	146.41	147.48	144.44	144.68
7200	NASDAQ	ADI	Thu, Dec 24, 2020	144.11	144.48	143.01	144.47
7199	NASDAQ	ADI	Wed, Dec 23, 2020	144.80	145.62	143.08	143.22
7198	NASDAQ	ADI	Tue, Dec 22, 2020	142.73	144.68	142.67	144.28
7197	NASDAQ	ADI	Mon, Dec 21, 2020	141.73	143.39	141.31	142.59
7196	NASDAQ	ADI	Fri, Dec 18, 2020	144.38	145.00	143.44	144.56
7195	NASDAQ	ADI	Thu, Dec 17, 2020	143.55	143.87	142.61	143.78
7194	NASDAQ	ADI	Wed, Dec 16, 2020	144.76	144.76	141.57	142.80
7193	NASDAQ	ADI	Tue, Dec 15, 2020	145.26	145.26	143.49	144.06
7192	NASDAQ	ADI	Mon, Dec 14, 2020	142.06	143.93	141.66	142.33
7191	NASDAQ	ADI	Fri, Dec 11, 2020	140.04	142.06	139.49	141.15
7190	NASDAQ	ADI	Thu, Dec 10, 2020	140.57	142.67	140.14	141.28
7189	NASDAQ	ADI	Wed, Dec 9, 2020	145.40	146.31	140.91	141.78
7188	NASDAQ	ADI	Tue, Dec 8, 2020	143.25	146.31	143.21	146.13
7187	NASDAQ	ADI	Mon, Dec 7, 2020	144.68	144.68	142.50	143.71
7186	NASDAQ	ADI	Fri, Dec 4, 2020	139.75	144.14	139.21	143.97
7185	NASDAQ	ADI	Thu, Dec 3, 2020	140.58	141.42	139.33	139.75
7184	NASDAQ	ADI	Wed, Dec 2, 2020	140.71	141.64	140.07	140.66
7183	NASDAQ	ADI	Tue, Dec 1, 2020	140.00	141.91	138.81	140.73
7182	NASDAQ	ADI	Mon, Nov 30, 2020	137.65	139.32	137.10	139.08
7181	NASDAQ	ADI	Fri, Nov 27, 2020	138.12	138.55	137.24	137.75
7180	NASDAQ	ADI	Wed, Nov 25, 2020	136.61	137.95	134.96	135.95
7179	NASDAQ	ADI	Tue, Nov 24, 2020	137.69	137.92	132.84	136.89
7178	NASDAQ	ADI	Mon, Nov 23, 2020	135.28	137.34	135.18	137.07
7177	NASDAQ	ADI	Fri, Nov 20, 2020	136.62	136.91	134.68	134.88
7176	NASDAQ	ADI	Thu, Nov 19, 2020	131.66	136.23	131.50	136.17
7175	NASDAQ	ADI	Wed, Nov 18, 2020	135.95	136.51	132.97	133.23
7174	NASDAQ	ADI	Tue, Nov 17, 2020	136.99	137.46	135.15	135.87
7173	NASDAQ	ADI	Mon, Nov 16, 2020	137.78	140.17	136.81	138.01
7172	NASDAQ	ADI	Fri, Nov 13, 2020	137.43	137.93	135.68	136.27
7171	NASDAQ	ADI	Thu, Nov 12, 2020	137.35	137.69	134.39	135.48
7170	NASDAQ	ADI	Wed, Nov 11, 2020	135.56	138.64	135.56	137.38
7169	NASDAQ	ADI	Tue, Nov 10, 2020	135.00	136.86	133.90	134.78
7168	NASDAQ	ADI	Mon, Nov 9, 2020	138.56	140.38	135.70	135.82
7167	NASDAQ	ADI	Fri, Nov 6, 2020	130.98	133.78	130.00	133.50
7166	NASDAQ	ADI	Thu, Nov 5, 2020	127.45	130.95	126.86	130.40
7165	NASDAQ	ADI	Wed, Nov 4, 2020	122.39	126.38	121.02	125.94
7164	NASDAQ	ADI	Tue, Nov 3, 2020	119.50	121.31	119.27	119.75
7163	NASDAQ	ADI	Mon, Nov 2, 2020	120.14	120.14	117.62	118.48
7162	NASDAQ	ADI	Fri, Oct 30, 2020	117.31	118.66	116.33	118.53
7161	NASDAQ	ADI	Thu, Oct 29, 2020	116.23	119.45	115.64	118.48
7160	NASDAQ	ADI	Wed, Oct 28, 2020	118.90	119.54	116.20	116.47
7159	NASDAQ	ADI	Tue, Oct 27, 2020	121.59	122.20	120.23	120.29
7158	NASDAQ	ADI	Mon, Oct 26, 2020	123.38	123.65	119.81	121.13
7157	NASDAQ	ADI	Fri, Oct 23, 2020	125.22	125.65	123.45	124.20
7156	NASDAQ	ADI	Thu, Oct 22, 2020	124.56	125.14	122.92	124.75
7155	NASDAQ	ADI	Wed, Oct 21, 2020	124.08	125.81	123.00	124.76
7154	NASDAQ	ADI	Tue, Oct 20, 2020	122.96	124.52	122.49	123.62
7153	NASDAQ	ADI	Mon, Oct 19, 2020	124.62	125.26	122.33	122.61
7152	NASDAQ	ADI	Fri, Oct 16, 2020	124.75	125.82	123.54	123.64
7151	NASDAQ	ADI	Thu, Oct 15, 2020	121.44	124.56	120.90	123.98
7150	NASDAQ	ADI	Wed, Oct 14, 2020	123.71	124.19	122.49	123.04
7149	NASDAQ	ADI	Tue, Oct 13, 2020	126.35	126.49	123.32	123.59
7148	NASDAQ	ADI	Mon, Oct 12, 2020	124.72	126.32	124.01	126.11
7147	NASDAQ	ADI	Fri, Oct 9, 2020	122.33	124.41	121.76	123.33
7146	NASDAQ	ADI	Thu, Oct 8, 2020	119.93	121.10	119.29	120.34
7145	NASDAQ	ADI	Wed, Oct 7, 2020	117.10	118.98	115.79	118.67
7144	NASDAQ	ADI	Tue, Oct 6, 2020	115.96	118.93	115.03	115.54
7143	NASDAQ	ADI	Mon, Oct 5, 2020	115.36	116.69	114.97	116.60
7142	NASDAQ	ADI	Fri, Oct 2, 2020	116.50	117.95	114.00	114.01
7141	NASDAQ	ADI	Thu, Oct 1, 2020	118.98	119.64	117.37	118.99
7140	NASDAQ	ADI	Wed, Sep 30, 2020	116.71	118.25	116.21	116.74
7139	NASDAQ	ADI	Tue, Sep 29, 2020	115.99	117.94	115.84	116.65
7138	NASDAQ	ADI	Mon, Sep 28, 2020	115.32	117.07	114.77	117.06
7137	NASDAQ	ADI	Fri, Sep 25, 2020	111.77	113.66	110.66	113.48
7136	NASDAQ	ADI	Thu, Sep 24, 2020	111.99	114.32	111.46	112.68
7135	NASDAQ	ADI	Wed, Sep 23, 2020	114.89	115.63	112.18	112.50
7134	NASDAQ	ADI	Tue, Sep 22, 2020	114.14	114.75	112.91	114.70
7133	NASDAQ	ADI	Mon, Sep 21, 2020	112.97	114.04	111.88	113.93
7132	NASDAQ	ADI	Fri, Sep 18, 2020	116.04	116.30	114.09	114.91
7131	NASDAQ	ADI	Thu, Sep 17, 2020	112.81	115.63	112.60	115.49
7130	NASDAQ	ADI	Wed, Sep 16, 2020	117.01	117.73	115.44	115.56
7129	NASDAQ	ADI	Tue, Sep 15, 2020	115.52	116.98	115.15	116.06
7128	NASDAQ	ADI	Mon, Sep 14, 2020	115.78	115.78	113.69	114.62
7127	NASDAQ	ADI	Fri, Sep 11, 2020	115.12	115.79	112.50	113.80
7126	NASDAQ	ADI	Thu, Sep 10, 2020	115.81	116.85	113.67	114.27
7125	NASDAQ	ADI	Wed, Sep 9, 2020	114.96	116.25	114.21	115.46
7124	NASDAQ	ADI	Tue, Sep 8, 2020	114.39	116.24	112.80	112.93
7123	NASDAQ	ADI	Fri, Sep 4, 2020	117.11	118.39	114.25	117.44
7122	NASDAQ	ADI	Thu, Sep 3, 2020	121.35	121.36	116.76	117.12
7121	NASDAQ	ADI	Wed, Sep 2, 2020	119.13	122.52	118.75	121.83
7120	NASDAQ	ADI	Tue, Sep 1, 2020	117.79	118.87	116.86	118.76
7119	NASDAQ	ADI	Mon, Aug 31, 2020	118.75	118.98	116.80	116.88
7118	NASDAQ	ADI	Fri, Aug 28, 2020	119.13	119.62	118.29	119.58
7117	NASDAQ	ADI	Thu, Aug 27, 2020	120.95	120.97	117.95	119.04
7116	NASDAQ	ADI	Wed, Aug 26, 2020	119.91	121.25	118.98	120.51
7115	NASDAQ	ADI	Tue, Aug 25, 2020	117.40	120.00	117.40	119.90
7114	NASDAQ	ADI	Mon, Aug 24, 2020	117.21	117.54	116.22	117.23
7113	NASDAQ	ADI	Fri, Aug 21, 2020	117.07	117.23	115.74	116.02
7112	NASDAQ	ADI	Thu, Aug 20, 2020	117.72	118.50	116.64	117.45
7111	NASDAQ	ADI	Wed, Aug 19, 2020	118.50	119.47	117.51	118.15
7110	NASDAQ	ADI	Tue, Aug 18, 2020	118.01	118.69	117.19	117.88
7109	NASDAQ	ADI	Mon, Aug 17, 2020	118.43	118.50	117.25	117.44
7108	NASDAQ	ADI	Fri, Aug 14, 2020	118.57	119.06	117.07	117.18
7107	NASDAQ	ADI	Thu, Aug 13, 2020	118.25	119.14	117.55	118.11
7106	NASDAQ	ADI	Wed, Aug 12, 2020	117.20	119.57	116.75	119.22
7105	NASDAQ	ADI	Tue, Aug 11, 2020	117.32	119.43	116.33	116.56
7104	NASDAQ	ADI	Mon, Aug 10, 2020	116.24	117.31	115.46	116.76
7103	NASDAQ	ADI	Fri, Aug 7, 2020	116.87	117.30	115.52	116.32
7102	NASDAQ	ADI	Thu, Aug 6, 2020	116.11	117.15	115.07	116.74
7101	NASDAQ	ADI	Wed, Aug 5, 2020	116.58	116.74	114.93	116.17
7100	NASDAQ	ADI	Tue, Aug 4, 2020	116.37	118.04	116.12	117.18
7099	NASDAQ	ADI	Mon, Aug 3, 2020	115.87	116.81	115.11	116.57
7098	NASDAQ	ADI	Fri, Jul 31, 2020	116.53	116.53	113.37	114.85
7097	NASDAQ	ADI	Thu, Jul 30, 2020	114.74	116.56	114.17	116.30
7096	NASDAQ	ADI	Wed, Jul 29, 2020	115.96	117.76	115.61	117.53
7095	NASDAQ	ADI	Tue, Jul 28, 2020	114.77	115.99	113.77	115.43
7094	NASDAQ	ADI	Mon, Jul 27, 2020	113.12	116.08	112.91	115.80
7093	NASDAQ	ADI	Fri, Jul 24, 2020	110.99	113.97	110.84	112.21
7092	NASDAQ	ADI	Thu, Jul 23, 2020	113.56	113.99	110.47	111.94
7091	NASDAQ	ADI	Wed, Jul 22, 2020	114.64	115.01	113.05	113.88
7090	NASDAQ	ADI	Tue, Jul 21, 2020	117.29	117.49	113.89	114.58
7089	NASDAQ	ADI	Mon, Jul 20, 2020	117.04	117.85	115.54	117.06
7088	NASDAQ	ADI	Fri, Jul 17, 2020	116.46	117.17	115.76	116.75
7087	NASDAQ	ADI	Thu, Jul 16, 2020	116.72	116.90	114.91	115.98
7086	NASDAQ	ADI	Wed, Jul 15, 2020	119.26	119.36	116.96	117.90
7085	NASDAQ	ADI	Tue, Jul 14, 2020	116.19	118.28	113.81	118.01
7084	NASDAQ	ADI	Mon, Jul 13, 2020	121.73	122.93	116.46	117.25
7083	NASDAQ	ADI	Fri, Jul 10, 2020	124.41	125.08	122.81	124.50
7082	NASDAQ	ADI	Thu, Jul 9, 2020	122.47	125.04	121.04	124.25
7081	NASDAQ	ADI	Wed, Jul 8, 2020	123.07	123.60	120.99	122.86
7080	NASDAQ	ADI	Tue, Jul 7, 2020	121.69	124.36	121.54	122.62
7079	NASDAQ	ADI	Mon, Jul 6, 2020	122.96	124.65	122.88	123.62
7078	NASDAQ	ADI	Thu, Jul 2, 2020	122.41	122.81	120.74	121.24
7077	NASDAQ	ADI	Wed, Jul 1, 2020	122.29	122.42	120.30	120.37
7076	NASDAQ	ADI	Tue, Jun 30, 2020	119.52	123.20	119.01	122.64
7075	NASDAQ	ADI	Mon, Jun 29, 2020	118.91	119.31	117.11	119.00
7074	NASDAQ	ADI	Fri, Jun 26, 2020	119.87	120.02	117.14	117.87
7073	NASDAQ	ADI	Thu, Jun 25, 2020	119.82	120.30	117.61	120.10
7072	NASDAQ	ADI	Wed, Jun 24, 2020	122.38	122.61	118.63	119.47
7071	NASDAQ	ADI	Tue, Jun 23, 2020	122.50	124.51	120.97	123.25
7070	NASDAQ	ADI	Mon, Jun 22, 2020	120.02	120.73	118.35	120.50
7069	NASDAQ	ADI	Fri, Jun 19, 2020	124.39	124.39	119.94	120.18
7068	NASDAQ	ADI	Thu, Jun 18, 2020	122.36	123.47	121.99	122.81
7067	NASDAQ	ADI	Wed, Jun 17, 2020	122.59	123.74	121.85	122.53
7066	NASDAQ	ADI	Tue, Jun 16, 2020	123.63	124.35	120.20	122.69
7065	NASDAQ	ADI	Mon, Jun 15, 2020	116.15	118.67	115.07	118.50
7064	NASDAQ	ADI	Fri, Jun 12, 2020	119.51	119.70	115.50	118.41
7063	NASDAQ	ADI	Thu, Jun 11, 2020	120.96	121.18	115.43	115.65
7062	NASDAQ	ADI	Wed, Jun 10, 2020	124.19	124.58	121.99	122.88
7061	NASDAQ	ADI	Tue, Jun 9, 2020	122.05	124.36	121.57	123.39
7060	NASDAQ	ADI	Mon, Jun 8, 2020	125.00	125.35	122.83	123.71
7059	NASDAQ	ADI	Fri, Jun 5, 2020	124.85	127.39	123.96	124.59
7058	NASDAQ	ADI	Thu, Jun 4, 2020	119.87	122.86	119.87	122.38
7057	NASDAQ	ADI	Wed, Jun 3, 2020	118.85	122.87	118.39	121.62
7056	NASDAQ	ADI	Tue, Jun 2, 2020	113.00	116.87	112.44	116.80
7055	NASDAQ	ADI	Mon, Jun 1, 2020	112.37	113.44	111.33	112.78
7054	NASDAQ	ADI	Fri, May 29, 2020	111.31	113.31	110.41	112.95
7053	NASDAQ	ADI	Thu, May 28, 2020	114.17	114.36	110.46	110.96
7052	NASDAQ	ADI	Wed, May 27, 2020	113.82	115.39	111.63	114.68
7051	NASDAQ	ADI	Tue, May 26, 2020	113.87	115.24	112.55	112.70
7050	NASDAQ	ADI	Fri, May 22, 2020	110.76	111.80	109.52	111.06
7049	NASDAQ	ADI	Thu, May 21, 2020	113.42	114.24	110.10	111.01
7048	NASDAQ	ADI	Wed, May 20, 2020	111.69	115.57	110.86	114.57
7047	NASDAQ	ADI	Tue, May 19, 2020	107.81	110.38	106.11	106.33
7046	NASDAQ	ADI	Mon, May 18, 2020	105.08	109.16	104.57	108.34
7045	NASDAQ	ADI	Fri, May 15, 2020	103.05	103.56	100.09	101.80
7044	NASDAQ	ADI	Thu, May 14, 2020	103.51	105.57	100.46	105.49
7043	NASDAQ	ADI	Wed, May 13, 2020	106.51	107.38	102.36	103.80
7042	NASDAQ	ADI	Tue, May 12, 2020	109.38	110.66	106.45	106.60
7041	NASDAQ	ADI	Mon, May 11, 2020	108.04	109.44	107.25	108.42
7040	NASDAQ	ADI	Fri, May 8, 2020	107.12	109.87	106.50	109.83
7039	NASDAQ	ADI	Thu, May 7, 2020	106.96	107.74	105.83	106.35
7038	NASDAQ	ADI	Wed, May 6, 2020	106.83	107.70	104.80	105.25
7037	NASDAQ	ADI	Tue, May 5, 2020	105.74	107.30	105.14	105.94
7036	NASDAQ	ADI	Mon, May 4, 2020	103.13	103.84	100.99	103.40
7035	NASDAQ	ADI	Fri, May 1, 2020	106.37	107.29	103.23	103.64
7034	NASDAQ	ADI	Thu, Apr 30, 2020	111.45	113.00	109.35	109.60
7033	NASDAQ	ADI	Wed, Apr 29, 2020	109.34	114.06	109.20	113.34
7032	NASDAQ	ADI	Tue, Apr 28, 2020	110.93	111.80	107.49	107.61
7031	NASDAQ	ADI	Mon, Apr 27, 2020	106.61	108.56	106.22	108.03
7030	NASDAQ	ADI	Fri, Apr 24, 2020	101.61	106.43	101.61	105.92
7029	NASDAQ	ADI	Thu, Apr 23, 2020	102.08	103.94	101.12	101.81
7028	NASDAQ	ADI	Wed, Apr 22, 2020	99.93	102.72	99.26	102.12
7027	NASDAQ	ADI	Tue, Apr 21, 2020	98.06	99.07	96.05	96.47
7026	NASDAQ	ADI	Mon, Apr 20, 2020	102.16	103.03	100.00	100.91
7025	NASDAQ	ADI	Fri, Apr 17, 2020	103.96	104.73	101.39	102.80
7024	NASDAQ	ADI	Thu, Apr 16, 2020	101.52	102.34	99.11	101.83
7023	NASDAQ	ADI	Wed, Apr 15, 2020	100.73	101.16	98.27	100.45
7022	NASDAQ	ADI	Tue, Apr 14, 2020	101.80	103.30	100.07	103.02
7021	NASDAQ	ADI	Mon, Apr 13, 2020	97.52	100.22	97.33	99.67
7020	NASDAQ	ADI	Thu, Apr 9, 2020	101.34	103.57	97.87	98.79
7019	NASDAQ	ADI	Wed, Apr 8, 2020	97.22	101.56	95.75	101.40
7018	NASDAQ	ADI	Tue, Apr 7, 2020	99.02	100.92	95.85	96.25
7017	NASDAQ	ADI	Mon, Apr 6, 2020	90.14	96.30	89.92	95.80
7016	NASDAQ	ADI	Fri, Apr 3, 2020	87.39	88.80	85.34	86.56
7015	NASDAQ	ADI	Thu, Apr 2, 2020	83.13	88.27	82.90	87.70
7014	NASDAQ	ADI	Wed, Apr 1, 2020	86.04	88.11	83.67	84.09
7013	NASDAQ	ADI	Tue, Mar 31, 2020	90.56	92.27	89.18	89.65
7012	NASDAQ	ADI	Mon, Mar 30, 2020	89.54	91.47	87.60	90.97
7011	NASDAQ	ADI	Fri, Mar 27, 2020	89.26	92.63	88.26	88.67
7010	NASDAQ	ADI	Thu, Mar 26, 2020	94.53	96.50	90.86	92.62
7009	NASDAQ	ADI	Wed, Mar 25, 2020	92.66	97.44	89.74	94.36
7008	NASDAQ	ADI	Tue, Mar 24, 2020	89.78	94.00	87.44	93.73
7007	NASDAQ	ADI	Mon, Mar 23, 2020	85.78	87.51	80.51	85.16
7006	NASDAQ	ADI	Fri, Mar 20, 2020	92.41	93.37	84.88	85.08
7005	NASDAQ	ADI	Thu, Mar 19, 2020	82.44	91.70	79.44	90.32
7004	NASDAQ	ADI	Wed, Mar 18, 2020	87.44	92.49	79.08	82.23
7003	NASDAQ	ADI	Tue, Mar 17, 2020	86.14	96.90	82.32	95.44
7002	NASDAQ	ADI	Mon, Mar 16, 2020	89.84	92.86	83.02	83.21
7001	NASDAQ	ADI	Fri, Mar 13, 2020	94.88	100.46	89.36	99.79
7000	NASDAQ	ADI	Thu, Mar 12, 2020	89.79	95.36	87.25	90.01
6999	NASDAQ	ADI	Wed, Mar 11, 2020	99.48	100.65	93.96	94.41
6998	NASDAQ	ADI	Tue, Mar 10, 2020	100.13	102.54	96.12	102.44
6997	NASDAQ	ADI	Mon, Mar 9, 2020	99.61	103.61	97.11	97.51
6996	NASDAQ	ADI	Fri, Mar 6, 2020	105.00	107.46	104.51	107.00
6995	NASDAQ	ADI	Thu, Mar 5, 2020	109.03	112.07	107.92	108.87
6994	NASDAQ	ADI	Wed, Mar 4, 2020	109.00	112.54	106.68	112.46
6993	NASDAQ	ADI	Tue, Mar 3, 2020	110.13	113.19	106.57	107.20
6992	NASDAQ	ADI	Mon, Mar 2, 2020	110.09	111.44	107.24	111.27
6991	NASDAQ	ADI	Fri, Feb 28, 2020	103.96	110.06	103.50	109.05
6990	NASDAQ	ADI	Thu, Feb 27, 2020	111.82	113.71	107.57	107.72
6989	NASDAQ	ADI	Wed, Feb 26, 2020	115.98	117.39	114.29	114.84
6988	NASDAQ	ADI	Tue, Feb 25, 2020	118.54	118.78	113.38	114.66
6987	NASDAQ	ADI	Mon, Feb 24, 2020	119.34	119.69	116.97	117.36
6986	NASDAQ	ADI	Fri, Feb 21, 2020	122.92	123.97	120.81	122.76
6985	NASDAQ	ADI	Thu, Feb 20, 2020	124.40	125.57	122.37	124.55
6984	NASDAQ	ADI	Wed, Feb 19, 2020	125.06	127.30	122.39	123.89
6983	NASDAQ	ADI	Tue, Feb 18, 2020	116.23	118.89	116.07	118.57
6982	NASDAQ	ADI	Fri, Feb 14, 2020	119.05	119.37	116.70	117.65
6981	NASDAQ	ADI	Thu, Feb 13, 2020	118.23	119.04	116.95	118.88
6980	NASDAQ	ADI	Wed, Feb 12, 2020	117.41	119.05	117.29	118.81
6979	NASDAQ	ADI	Tue, Feb 11, 2020	113.45	117.77	113.45	116.88
6978	NASDAQ	ADI	Mon, Feb 10, 2020	110.91	112.90	110.45	112.90
6977	NASDAQ	ADI	Fri, Feb 7, 2020	115.00	115.14	112.11	112.27
6976	NASDAQ	ADI	Thu, Feb 6, 2020	116.94	117.19	115.35	115.79
6975	NASDAQ	ADI	Wed, Feb 5, 2020	115.08	117.06	114.11	116.68
6974	NASDAQ	ADI	Tue, Feb 4, 2020	112.26	113.38	111.62	112.46
6973	NASDAQ	ADI	Mon, Feb 3, 2020	110.70	111.61	109.55	110.00
6972	NASDAQ	ADI	Fri, Jan 31, 2020	111.66	111.72	109.20	109.75
6971	NASDAQ	ADI	Thu, Jan 30, 2020	112.23	113.50	110.96	112.37
6970	NASDAQ	ADI	Wed, Jan 29, 2020	114.31	114.47	112.60	113.23
6969	NASDAQ	ADI	Tue, Jan 28, 2020	114.03	114.59	113.05	114.31
6968	NASDAQ	ADI	Mon, Jan 27, 2020	114.65	114.98	112.20	112.21
6967	NASDAQ	ADI	Fri, Jan 24, 2020	121.78	122.20	116.90	117.57
6966	NASDAQ	ADI	Thu, Jan 23, 2020	120.42	121.07	118.85	120.86
6965	NASDAQ	ADI	Wed, Jan 22, 2020	119.64	121.05	119.28	120.42
6964	NASDAQ	ADI	Tue, Jan 21, 2020	118.19	119.67	118.00	119.31
6963	NASDAQ	ADI	Fri, Jan 17, 2020	119.75	119.92	119.02	119.47
6962	NASDAQ	ADI	Thu, Jan 16, 2020	118.48	119.22	118.01	119.13
6961	NASDAQ	ADI	Wed, Jan 15, 2020	119.41	119.41	117.23	117.51
6960	NASDAQ	ADI	Tue, Jan 14, 2020	118.98	120.59	118.70	119.53
6959	NASDAQ	ADI	Mon, Jan 13, 2020	118.78	119.64	118.22	119.06
6958	NASDAQ	ADI	Fri, Jan 10, 2020	120.80	120.81	118.37	118.57
6957	NASDAQ	ADI	Thu, Jan 9, 2020	121.63	121.69	119.74	120.66
6956	NASDAQ	ADI	Wed, Jan 8, 2020	120.31	121.46	119.69	120.66
6955	NASDAQ	ADI	Tue, Jan 7, 2020	118.90	120.88	118.40	119.58
6954	NASDAQ	ADI	Mon, Jan 6, 2020	116.25	117.32	115.61	116.92
6953	NASDAQ	ADI	Fri, Jan 3, 2020	118.00	119.67	117.73	118.31
6952	NASDAQ	ADI	Thu, Jan 2, 2020	120.11	120.65	118.74	120.43
6951	NASDAQ	ADI	Tue, Dec 31, 2019	118.82	119.14	118.14	118.84
6950	NASDAQ	ADI	Mon, Dec 30, 2019	119.28	119.45	117.94	118.86
6949	NASDAQ	ADI	Fri, Dec 27, 2019	119.72	120.00	118.99	119.45
6948	NASDAQ	ADI	Thu, Dec 26, 2019	119.67	120.13	119.26	119.73
6947	NASDAQ	ADI	Tue, Dec 24, 2019	119.26	119.88	119.11	119.72
6946	NASDAQ	ADI	Mon, Dec 23, 2019	120.00	120.55	119.03	119.17
6945	NASDAQ	ADI	Fri, Dec 20, 2019	120.18	120.22	117.90	119.82
6944	NASDAQ	ADI	Thu, Dec 19, 2019	117.38	118.82	117.13	118.70
6943	NASDAQ	ADI	Wed, Dec 18, 2019	118.89	119.53	116.86	117.00
6942	NASDAQ	ADI	Tue, Dec 17, 2019	118.91	119.41	118.07	118.82
6941	NASDAQ	ADI	Mon, Dec 16, 2019	119.52	120.50	118.49	118.86
6940	NASDAQ	ADI	Fri, Dec 13, 2019	117.58	119.47	116.90	118.77
6939	NASDAQ	ADI	Thu, Dec 12, 2019	115.87	118.66	115.61	117.81
6938	NASDAQ	ADI	Wed, Dec 11, 2019	114.95	116.49	114.79	115.85
6937	NASDAQ	ADI	Tue, Dec 10, 2019	114.58	115.44	114.03	114.41
6936	NASDAQ	ADI	Mon, Dec 9, 2019	115.78	115.78	114.51	114.62
6935	NASDAQ	ADI	Fri, Dec 6, 2019	114.74	116.10	114.40	115.89
6934	NASDAQ	ADI	Thu, Dec 5, 2019	113.95	115.23	113.16	113.43
6933	NASDAQ	ADI	Wed, Dec 4, 2019	111.80	114.51	111.80	114.39
6932	NASDAQ	ADI	Tue, Dec 3, 2019	109.54	110.43	108.67	110.25
6931	NASDAQ	ADI	Mon, Dec 2, 2019	113.06	113.36	110.93	111.26
6930	NASDAQ	ADI	Fri, Nov 29, 2019	113.03	114.39	112.44	112.95
6929	NASDAQ	ADI	Wed, Nov 27, 2019	116.11	116.31	113.03	113.70
6928	NASDAQ	ADI	Tue, Nov 26, 2019	108.62	115.45	107.51	114.89
6927	NASDAQ	ADI	Mon, Nov 25, 2019	111.62	113.47	111.32	112.93
6926	NASDAQ	ADI	Fri, Nov 22, 2019	111.08	111.08	109.14	110.65
6925	NASDAQ	ADI	Thu, Nov 21, 2019	109.06	109.24	107.85	108.78
6924	NASDAQ	ADI	Wed, Nov 20, 2019	110.80	110.83	108.22	108.58
6923	NASDAQ	ADI	Tue, Nov 19, 2019	112.73	113.03	111.57	111.71
6922	NASDAQ	ADI	Mon, Nov 18, 2019	113.03	113.40	111.70	111.97
6921	NASDAQ	ADI	Fri, Nov 15, 2019	114.70	114.95	112.59	113.40
6920	NASDAQ	ADI	Thu, Nov 14, 2019	113.70	113.70	112.54	113.32
6919	NASDAQ	ADI	Wed, Nov 13, 2019	112.26	114.39	111.91	114.17
6918	NASDAQ	ADI	Tue, Nov 12, 2019	113.03	114.01	112.74	113.26
6917	NASDAQ	ADI	Mon, Nov 11, 2019	112.55	112.74	111.42	112.55
6916	NASDAQ	ADI	Fri, Nov 8, 2019	111.98	113.04	111.17	113.02
6915	NASDAQ	ADI	Thu, Nov 7, 2019	113.77	113.82	111.53	112.29
6914	NASDAQ	ADI	Wed, Nov 6, 2019	113.00	113.22	110.65	112.03
6913	NASDAQ	ADI	Tue, Nov 5, 2019	111.47	114.43	111.34	113.45
6912	NASDAQ	ADI	Mon, Nov 4, 2019	111.07	112.26	110.35	111.39
6911	NASDAQ	ADI	Fri, Nov 1, 2019	107.62	109.92	107.56	109.37
6910	NASDAQ	ADI	Thu, Oct 31, 2019	107.70	107.70	104.95	106.63
6909	NASDAQ	ADI	Wed, Oct 30, 2019	110.51	110.99	107.77	108.25
6908	NASDAQ	ADI	Tue, Oct 29, 2019	109.24	110.12	107.84	108.06
6907	NASDAQ	ADI	Mon, Oct 28, 2019	107.70	109.08	107.42	108.83
6906	NASDAQ	ADI	Fri, Oct 25, 2019	105.55	107.03	105.12	106.83
6905	NASDAQ	ADI	Thu, Oct 24, 2019	106.37	106.68	104.92	105.32
6904	NASDAQ	ADI	Wed, Oct 23, 2019	107.50	107.75	104.58	105.57
6903	NASDAQ	ADI	Tue, Oct 22, 2019	111.25	112.24	110.73	110.88
6902	NASDAQ	ADI	Mon, Oct 21, 2019	110.19	111.48	109.99	111.11
6901	NASDAQ	ADI	Fri, Oct 18, 2019	110.17	110.43	108.42	109.48
6900	NASDAQ	ADI	Thu, Oct 17, 2019	111.77	112.26	109.63	110.00
6899	NASDAQ	ADI	Wed, Oct 16, 2019	112.71	113.25	110.39	110.59
6898	NASDAQ	ADI	Tue, Oct 15, 2019	110.75	113.41	110.50	113.29
6897	NASDAQ	ADI	Mon, Oct 14, 2019	110.57	111.00	109.99	110.34
6896	NASDAQ	ADI	Fri, Oct 11, 2019	109.73	112.72	109.73	111.22
6895	NASDAQ	ADI	Thu, Oct 10, 2019	107.80	109.77	107.52	108.44
6894	NASDAQ	ADI	Wed, Oct 9, 2019	107.77	108.87	106.78	108.07
6893	NASDAQ	ADI	Tue, Oct 8, 2019	109.99	110.36	106.09	106.13
6892	NASDAQ	ADI	Mon, Oct 7, 2019	112.92	113.29	110.78	110.84
6891	NASDAQ	ADI	Fri, Oct 4, 2019	111.85	113.22	111.19	113.03
6890	NASDAQ	ADI	Thu, Oct 3, 2019	108.87	111.30	108.00	110.87
6889	NASDAQ	ADI	Wed, Oct 2, 2019	109.13	109.81	108.11	108.97
6888	NASDAQ	ADI	Tue, Oct 1, 2019	114.81	116.19	109.56	109.78
6887	NASDAQ	ADI	Mon, Sep 30, 2019	112.15	112.24	110.54	111.73
6886	NASDAQ	ADI	Fri, Sep 27, 2019	112.96	113.86	110.37	111.04
6885	NASDAQ	ADI	Thu, Sep 26, 2019	112.85	113.44	111.67	113.14
6884	NASDAQ	ADI	Wed, Sep 25, 2019	111.14	113.06	109.76	112.68
6883	NASDAQ	ADI	Tue, Sep 24, 2019	115.04	115.06	110.61	110.96
6882	NASDAQ	ADI	Mon, Sep 23, 2019	114.95	115.14	113.40	114.29
6881	NASDAQ	ADI	Fri, Sep 20, 2019	115.76	116.62	114.62	115.33
6880	NASDAQ	ADI	Thu, Sep 19, 2019	116.10	116.84	115.07	115.88
6879	NASDAQ	ADI	Wed, Sep 18, 2019	115.21	116.62	114.82	116.56
6878	NASDAQ	ADI	Tue, Sep 17, 2019	114.98	115.87	114.44	115.28
6877	NASDAQ	ADI	Mon, Sep 16, 2019	115.18	115.81	114.57	115.26
6876	NASDAQ	ADI	Fri, Sep 13, 2019	116.03	116.99	115.42	116.52
6875	NASDAQ	ADI	Thu, Sep 12, 2019	118.00	118.46	115.53	116.21
6874	NASDAQ	ADI	Wed, Sep 11, 2019	114.03	116.38	113.21	115.04
6873	NASDAQ	ADI	Tue, Sep 10, 2019	112.36	113.98	111.25	113.98
6872	NASDAQ	ADI	Mon, Sep 9, 2019	113.19	113.77	112.28	112.87
6871	NASDAQ	ADI	Fri, Sep 6, 2019	113.23	113.55	112.43	112.67
6870	NASDAQ	ADI	Thu, Sep 5, 2019	111.27	113.90	111.10	113.02
6869	NASDAQ	ADI	Wed, Sep 4, 2019	108.21	109.23	108.14	109.19
6868	NASDAQ	ADI	Tue, Sep 3, 2019	108.71	108.95	105.83	106.38
6867	NASDAQ	ADI	Fri, Aug 30, 2019	109.96	110.96	109.17	109.83
6866	NASDAQ	ADI	Thu, Aug 29, 2019	109.26	110.37	108.84	109.02
6865	NASDAQ	ADI	Wed, Aug 28, 2019	106.44	108.06	105.83	108.03
6864	NASDAQ	ADI	Tue, Aug 27, 2019	107.29	107.79	106.32	107.05
6863	NASDAQ	ADI	Mon, Aug 26, 2019	105.57	106.09	105.00	106.03
6862	NASDAQ	ADI	Fri, Aug 23, 2019	106.98	107.51	103.72	104.17
6861	NASDAQ	ADI	Thu, Aug 22, 2019	108.55	109.40	107.22	108.63
6860	NASDAQ	ADI	Wed, Aug 21, 2019	109.00	111.70	107.78	108.59
6859	NASDAQ	ADI	Tue, Aug 20, 2019	110.37	111.46	109.93	110.29
6858	NASDAQ	ADI	Mon, Aug 19, 2019	113.06	113.72	110.81	111.17
6857	NASDAQ	ADI	Fri, Aug 16, 2019	109.81	111.25	109.20	110.52
6856	NASDAQ	ADI	Thu, Aug 15, 2019	110.61	110.95	107.81	108.45
6855	NASDAQ	ADI	Wed, Aug 14, 2019	110.58	111.71	109.55	110.31
6854	NASDAQ	ADI	Tue, Aug 13, 2019	109.11	113.58	108.14	113.02
6853	NASDAQ	ADI	Mon, Aug 12, 2019	110.22	110.62	108.28	108.96
6852	NASDAQ	ADI	Fri, Aug 9, 2019	111.23	111.85	109.78	110.66
6851	NASDAQ	ADI	Thu, Aug 8, 2019	110.22	112.46	109.40	112.33
6850	NASDAQ	ADI	Wed, Aug 7, 2019	107.85	110.26	107.16	109.82
6849	NASDAQ	ADI	Tue, Aug 6, 2019	108.86	110.39	108.13	109.28
6848	NASDAQ	ADI	Mon, Aug 5, 2019	109.44	109.85	106.14	107.63
6847	NASDAQ	ADI	Fri, Aug 2, 2019	114.21	114.94	112.24	112.68
6846	NASDAQ	ADI	Thu, Aug 1, 2019	117.78	120.15	113.11	114.46
6845	NASDAQ	ADI	Wed, Jul 31, 2019	120.97	120.97	116.06	117.46
6844	NASDAQ	ADI	Tue, Jul 30, 2019	120.30	121.38	119.57	120.96
6843	NASDAQ	ADI	Mon, Jul 29, 2019	122.08	122.50	120.82	121.21
6842	NASDAQ	ADI	Fri, Jul 26, 2019	122.78	123.04	121.71	121.80
6841	NASDAQ	ADI	Thu, Jul 25, 2019	123.19	124.10	120.58	122.18
6840	NASDAQ	ADI	Wed, Jul 24, 2019	121.02	124.79	120.51	124.64
6839	NASDAQ	ADI	Tue, Jul 23, 2019	118.50	119.93	117.69	119.92
6838	NASDAQ	ADI	Mon, Jul 22, 2019	116.05	118.08	115.55	117.71
6837	NASDAQ	ADI	Fri, Jul 19, 2019	116.29	117.07	115.52	115.78
6836	NASDAQ	ADI	Thu, Jul 18, 2019	114.00	116.25	113.25	116.01
6835	NASDAQ	ADI	Wed, Jul 17, 2019	115.94	116.01	113.93	113.94
6834	NASDAQ	ADI	Tue, Jul 16, 2019	116.00	116.09	114.16	115.46
6833	NASDAQ	ADI	Mon, Jul 15, 2019	116.90	117.69	116.22	117.02
6832	NASDAQ	ADI	Fri, Jul 12, 2019	114.22	116.26	114.22	116.20
6831	NASDAQ	ADI	Thu, Jul 11, 2019	114.27	114.27	113.03	113.92
6830	NASDAQ	ADI	Wed, Jul 10, 2019	114.68	115.73	112.94	114.01
6829	NASDAQ	ADI	Tue, Jul 9, 2019	111.76	113.92	111.40	113.29
6828	NASDAQ	ADI	Mon, Jul 8, 2019	112.19	112.62	111.43	111.83
6827	NASDAQ	ADI	Fri, Jul 5, 2019	112.07	112.98	111.31	112.86
6826	NASDAQ	ADI	Wed, Jul 3, 2019	113.62	113.67	111.86	113.17
6825	NASDAQ	ADI	Tue, Jul 2, 2019	114.49	114.50	112.64	113.51
6824	NASDAQ	ADI	Mon, Jul 1, 2019	117.17	118.14	114.41	115.00
6823	NASDAQ	ADI	Fri, Jun 28, 2019	113.36	114.42	112.61	112.87
6822	NASDAQ	ADI	Thu, Jun 27, 2019	111.69	113.72	111.28	112.84
6821	NASDAQ	ADI	Wed, Jun 26, 2019	111.49	112.74	110.39	110.87
6820	NASDAQ	ADI	Tue, Jun 25, 2019	113.01	113.54	109.85	110.28
6819	NASDAQ	ADI	Mon, Jun 24, 2019	113.71	114.32	112.66	112.90
6818	NASDAQ	ADI	Fri, Jun 21, 2019	112.12	114.36	111.53	113.67
6817	NASDAQ	ADI	Thu, Jun 20, 2019	113.55	113.94	111.51	112.56
6816	NASDAQ	ADI	Wed, Jun 19, 2019	110.49	111.53	109.50	111.04
6815	NASDAQ	ADI	Tue, Jun 18, 2019	106.69	110.59	106.05	109.94
6814	NASDAQ	ADI	Mon, Jun 17, 2019	104.20	105.78	103.47	105.10
6813	NASDAQ	ADI	Fri, Jun 14, 2019	103.44	104.41	102.78	104.02
6812	NASDAQ	ADI	Thu, Jun 13, 2019	104.78	105.87	104.49	105.78
6811	NASDAQ	ADI	Wed, Jun 12, 2019	104.89	104.89	103.66	104.37
6810	NASDAQ	ADI	Tue, Jun 11, 2019	107.67	108.56	104.67	105.17
6809	NASDAQ	ADI	Mon, Jun 10, 2019	104.29	107.53	103.13	106.55
6808	NASDAQ	ADI	Fri, Jun 7, 2019	100.67	100.99	99.73	100.69
6807	NASDAQ	ADI	Thu, Jun 6, 2019	99.71	100.31	98.63	99.97
6806	NASDAQ	ADI	Wed, Jun 5, 2019	101.64	102.43	98.43	99.87
6805	NASDAQ	ADI	Tue, Jun 4, 2019	97.51	101.08	96.91	100.97
6804	NASDAQ	ADI	Mon, Jun 3, 2019	97.31	98.32	95.51	96.07
6803	NASDAQ	ADI	Fri, May 31, 2019	96.99	98.22	96.48	96.62
6802	NASDAQ	ADI	Thu, May 30, 2019	97.82	99.57	97.37	98.06
6801	NASDAQ	ADI	Wed, May 29, 2019	96.12	98.83	95.94	98.11
6800	NASDAQ	ADI	Tue, May 28, 2019	98.66	99.14	96.76	97.11
6799	NASDAQ	ADI	Fri, May 24, 2019	99.57	100.42	98.33	98.42
6798	NASDAQ	ADI	Thu, May 23, 2019	99.48	100.56	97.60	98.73
6797	NASDAQ	ADI	Wed, May 22, 2019	98.84	103.10	98.59	101.44
6796	NASDAQ	ADI	Tue, May 21, 2019	101.42	101.75	99.10	99.88
6795	NASDAQ	ADI	Mon, May 20, 2019	97.88	99.24	96.72	97.50
6794	NASDAQ	ADI	Fri, May 17, 2019	103.22	103.86	100.19	100.83
6793	NASDAQ	ADI	Thu, May 16, 2019	105.66	106.18	104.06	104.70
6792	NASDAQ	ADI	Wed, May 15, 2019	105.59	108.83	105.53	107.89
6791	NASDAQ	ADI	Tue, May 14, 2019	105.17	107.21	104.98	106.75
6790	NASDAQ	ADI	Mon, May 13, 2019	107.14	107.68	103.66	104.23
6789	NASDAQ	ADI	Fri, May 10, 2019	110.21	111.15	107.68	110.60
6788	NASDAQ	ADI	Thu, May 9, 2019	109.14	111.09	107.85	110.55
6787	NASDAQ	ADI	Wed, May 8, 2019	112.46	112.97	110.47	110.55
6786	NASDAQ	ADI	Tue, May 7, 2019	113.40	114.29	111.79	113.68
6785	NASDAQ	ADI	Mon, May 6, 2019	114.07	115.39	113.40	114.93
6784	NASDAQ	ADI	Fri, May 3, 2019	117.58	117.96	115.93	116.95
6783	NASDAQ	ADI	Thu, May 2, 2019	114.83	117.42	114.55	116.96
6782	NASDAQ	ADI	Wed, May 1, 2019	116.56	116.96	114.64	114.70
6781	NASDAQ	ADI	Tue, Apr 30, 2019	114.46	116.83	113.93	116.24
6780	NASDAQ	ADI	Mon, Apr 29, 2019	114.25	114.79	113.40	113.88
6779	NASDAQ	ADI	Fri, Apr 26, 2019	113.25	114.59	112.16	114.44
6778	NASDAQ	ADI	Thu, Apr 25, 2019	116.38	116.40	113.51	115.02
6777	NASDAQ	ADI	Wed, Apr 24, 2019	114.78	118.54	114.15	117.29
6776	NASDAQ	ADI	Tue, Apr 23, 2019	113.57	114.40	113.22	114.11
6775	NASDAQ	ADI	Mon, Apr 22, 2019	114.41	114.60	113.45	113.61
6774	NASDAQ	ADI	Thu, Apr 18, 2019	115.09	115.09	113.76	114.79
6773	NASDAQ	ADI	Wed, Apr 17, 2019	115.08	115.93	113.85	114.40
6772	NASDAQ	ADI	Tue, Apr 16, 2019	113.33	114.99	113.25	114.60
6771	NASDAQ	ADI	Mon, Apr 15, 2019	114.44	114.59	112.62	112.94
6770	NASDAQ	ADI	Fri, Apr 12, 2019	112.82	114.29	112.14	114.21
6769	NASDAQ	ADI	Thu, Apr 11, 2019	112.37	112.68	111.17	111.82
6768	NASDAQ	ADI	Wed, Apr 10, 2019	110.40	112.12	109.95	112.07
6767	NASDAQ	ADI	Tue, Apr 9, 2019	111.50	111.73	110.08	110.49
6766	NASDAQ	ADI	Mon, Apr 8, 2019	110.75	111.83	110.36	111.74
6765	NASDAQ	ADI	Fri, Apr 5, 2019	111.09	111.80	110.55	111.46
6764	NASDAQ	ADI	Thu, Apr 4, 2019	109.76	110.96	109.14	110.54
6763	NASDAQ	ADI	Wed, Apr 3, 2019	109.62	111.06	109.16	109.84
6762	NASDAQ	ADI	Tue, Apr 2, 2019	108.13	108.49	107.41	108.11
6761	NASDAQ	ADI	Mon, Apr 1, 2019	106.52	108.62	106.26	108.28
6760	NASDAQ	ADI	Fri, Mar 29, 2019	105.17	105.76	104.60	105.27
6759	NASDAQ	ADI	Thu, Mar 28, 2019	105.06	105.64	103.30	104.07
6758	NASDAQ	ADI	Wed, Mar 27, 2019	106.96	107.47	103.78	104.96
6757	NASDAQ	ADI	Tue, Mar 26, 2019	106.03	107.14	105.72	107.10
6756	NASDAQ	ADI	Mon, Mar 25, 2019	104.84	106.09	104.00	105.25
6755	NASDAQ	ADI	Fri, Mar 22, 2019	109.79	109.99	107.32	107.40
6754	NASDAQ	ADI	Thu, Mar 21, 2019	109.00	111.12	108.50	110.18
6753	NASDAQ	ADI	Wed, Mar 20, 2019	109.97	110.27	108.12	108.61
6752	NASDAQ	ADI	Tue, Mar 19, 2019	109.91	110.38	109.29	109.95
6751	NASDAQ	ADI	Mon, Mar 18, 2019	109.03	110.37	108.43	109.15
6750	NASDAQ	ADI	Fri, Mar 15, 2019	108.98	110.65	108.35	109.39
6749	NASDAQ	ADI	Thu, Mar 14, 2019	108.39	108.39	107.12	108.25
6748	NASDAQ	ADI	Wed, Mar 13, 2019	108.42	109.06	107.69	108.08
6747	NASDAQ	ADI	Tue, Mar 12, 2019	107.67	108.55	106.66	107.91
6746	NASDAQ	ADI	Mon, Mar 11, 2019	105.45	107.74	105.43	107.68
6745	NASDAQ	ADI	Fri, Mar 8, 2019	104.75	105.68	104.12	105.41
6744	NASDAQ	ADI	Thu, Mar 7, 2019	106.76	106.76	105.22	105.68
6743	NASDAQ	ADI	Wed, Mar 6, 2019	108.32	108.66	106.56	106.79
6742	NASDAQ	ADI	Tue, Mar 5, 2019	108.61	109.04	107.96	108.23
6741	NASDAQ	ADI	Mon, Mar 4, 2019	109.00	109.48	106.76	108.66
6740	NASDAQ	ADI	Fri, Mar 1, 2019	107.84	108.79	106.75	108.44
6739	NASDAQ	ADI	Thu, Feb 28, 2019	104.95	107.22	104.95	106.96
6738	NASDAQ	ADI	Wed, Feb 27, 2019	106.33	106.62	104.97	105.93
6737	NASDAQ	ADI	Tue, Feb 26, 2019	107.36	107.86	106.80	107.18
6736	NASDAQ	ADI	Mon, Feb 25, 2019	106.80	108.22	106.61	107.90
6735	NASDAQ	ADI	Fri, Feb 22, 2019	106.08	106.33	105.19	105.91
6734	NASDAQ	ADI	Thu, Feb 21, 2019	106.33	106.80	104.92	105.28
6733	NASDAQ	ADI	Wed, Feb 20, 2019	105.10	108.28	104.71	106.82
6732	NASDAQ	ADI	Tue, Feb 19, 2019	105.44	105.70	104.15	104.22
6731	NASDAQ	ADI	Fri, Feb 15, 2019	105.37	105.83	104.29	105.74
6730	NASDAQ	ADI	Thu, Feb 14, 2019	104.23	105.04	103.61	104.49
6729	NASDAQ	ADI	Wed, Feb 13, 2019	104.43	105.09	103.47	104.42
6728	NASDAQ	ADI	Tue, Feb 12, 2019	103.13	104.88	102.88	104.06
6727	NASDAQ	ADI	Mon, Feb 11, 2019	102.40	102.65	101.02	101.75
6726	NASDAQ	ADI	Fri, Feb 8, 2019	99.45	100.92	99.07	100.73
6725	NASDAQ	ADI	Thu, Feb 7, 2019	101.32	102.10	99.54	100.63
6724	NASDAQ	ADI	Wed, Feb 6, 2019	101.05	103.48	101.00	102.41
6723	NASDAQ	ADI	Tue, Feb 5, 2019	99.54	100.51	99.05	100.40
6722	NASDAQ	ADI	Mon, Feb 4, 2019	100.47	100.79	98.73	99.70
6721	NASDAQ	ADI	Fri, Feb 1, 2019	99.17	100.63	98.84	100.54
6720	NASDAQ	ADI	Thu, Jan 31, 2019	98.74	98.96	98.03	98.86
6719	NASDAQ	ADI	Wed, Jan 30, 2019	97.57	99.44	97.11	99.01
6718	NASDAQ	ADI	Tue, Jan 29, 2019	98.30	98.30	96.57	97.01
6717	NASDAQ	ADI	Mon, Jan 28, 2019	94.95	97.70	94.86	97.34
6716	NASDAQ	ADI	Fri, Jan 25, 2019	95.80	98.15	95.55	97.67
6715	NASDAQ	ADI	Thu, Jan 24, 2019	90.53	95.50	90.53	94.75
6714	NASDAQ	ADI	Wed, Jan 23, 2019	89.40	89.71	87.77	88.86
6713	NASDAQ	ADI	Tue, Jan 22, 2019	90.57	90.75	88.21	89.13
6712	NASDAQ	ADI	Fri, Jan 18, 2019	89.61	91.53	88.43	91.36
6711	NASDAQ	ADI	Thu, Jan 17, 2019	86.51	88.85	85.44	88.81
6710	NASDAQ	ADI	Wed, Jan 16, 2019	87.60	88.52	86.89	87.00
6709	NASDAQ	ADI	Tue, Jan 15, 2019	87.66	88.54	87.01	87.61
6708	NASDAQ	ADI	Mon, Jan 14, 2019	88.68	88.99	87.36	87.50
6707	NASDAQ	ADI	Fri, Jan 11, 2019	88.07	91.11	88.07	90.06
6706	NASDAQ	ADI	Thu, Jan 10, 2019	86.89	88.66	86.57	88.61
6705	NASDAQ	ADI	Wed, Jan 9, 2019	85.82	88.50	85.82	87.40
6704	NASDAQ	ADI	Tue, Jan 8, 2019	84.27	85.28	82.67	85.24
6703	NASDAQ	ADI	Mon, Jan 7, 2019	82.54	84.19	82.08	83.21
6702	NASDAQ	ADI	Fri, Jan 4, 2019	81.46	83.01	80.46	82.69
6701	NASDAQ	ADI	Thu, Jan 3, 2019	82.99	84.35	80.55	80.73
6700	NASDAQ	ADI	Wed, Jan 2, 2019	84.03	86.43	83.96	85.92
6699	NASDAQ	ADI	Mon, Dec 31, 2018	86.09	86.54	84.97	85.83
6698	NASDAQ	ADI	Fri, Dec 28, 2018	85.49	86.90	84.43	85.46
6697	NASDAQ	ADI	Thu, Dec 27, 2018	83.26	85.43	81.86	85.36
6696	NASDAQ	ADI	Wed, Dec 26, 2018	81.19	84.43	80.08	84.34
6695	NASDAQ	ADI	Mon, Dec 24, 2018	82.11	82.91	80.36	80.42
6694	NASDAQ	ADI	Fri, Dec 21, 2018	83.41	85.11	81.94	82.32
6693	NASDAQ	ADI	Thu, Dec 20, 2018	83.24	84.55	81.53	82.74
6692	NASDAQ	ADI	Wed, Dec 19, 2018	86.73	87.92	83.24	83.69
6691	NASDAQ	ADI	Tue, Dec 18, 2018	88.23	89.36	87.50	88.05
6690	NASDAQ	ADI	Mon, Dec 17, 2018	87.25	88.96	86.75	87.31
6689	NASDAQ	ADI	Fri, Dec 14, 2018	87.48	88.39	86.97	87.27
6688	NASDAQ	ADI	Thu, Dec 13, 2018	89.67	89.99	88.08	88.46
6687	NASDAQ	ADI	Wed, Dec 12, 2018	90.52	90.52	89.00	89.08
6686	NASDAQ	ADI	Tue, Dec 11, 2018	89.91	91.04	88.28	88.64
6685	NASDAQ	ADI	Mon, Dec 10, 2018	86.36	88.64	86.00	88.48
6684	NASDAQ	ADI	Fri, Dec 7, 2018	89.07	89.98	86.19	86.42
6683	NASDAQ	ADI	Thu, Dec 6, 2018	87.33	89.55	86.17	89.53
6682	NASDAQ	ADI	Tue, Dec 4, 2018	93.14	93.38	90.34	90.44
6681	NASDAQ	ADI	Mon, Dec 3, 2018	93.34	94.62	92.81	93.51
6680	NASDAQ	ADI	Fri, Nov 30, 2018	89.70	91.97	88.79	91.92
6679	NASDAQ	ADI	Thu, Nov 29, 2018	89.98	90.59	89.35	89.52
6678	NASDAQ	ADI	Wed, Nov 28, 2018	89.43	90.79	88.00	90.72
6677	NASDAQ	ADI	Tue, Nov 27, 2018	89.46	90.14	88.36	89.58
6676	NASDAQ	ADI	Mon, Nov 26, 2018	90.31	90.63	89.02	90.07
6675	NASDAQ	ADI	Fri, Nov 23, 2018	88.65	89.40	87.87	88.64
6674	NASDAQ	ADI	Wed, Nov 21, 2018	89.55	90.83	88.21	89.68
6673	NASDAQ	ADI	Tue, Nov 20, 2018	84.76	89.87	83.84	89.02
6672	NASDAQ	ADI	Mon, Nov 19, 2018	89.62	89.97	85.45	85.52
6671	NASDAQ	ADI	Fri, Nov 16, 2018	88.10	89.96	87.64	89.48
6670	NASDAQ	ADI	Thu, Nov 15, 2018	86.03	89.87	86.03	89.82
6669	NASDAQ	ADI	Wed, Nov 14, 2018	86.32	87.11	85.47	86.13
6668	NASDAQ	ADI	Tue, Nov 13, 2018	84.84	86.81	84.63	85.30
6667	NASDAQ	ADI	Mon, Nov 12, 2018	86.40	86.62	84.10	84.20
6666	NASDAQ	ADI	Fri, Nov 9, 2018	89.46	89.73	87.01	87.59
6665	NASDAQ	ADI	Thu, Nov 8, 2018	87.59	90.08	87.59	89.93
6664	NASDAQ	ADI	Wed, Nov 7, 2018	89.01	89.02	87.39	88.31
6663	NASDAQ	ADI	Tue, Nov 6, 2018	86.56	88.00	86.37	87.96
6662	NASDAQ	ADI	Mon, Nov 5, 2018	87.09	87.42	85.59	86.38
6661	NASDAQ	ADI	Fri, Nov 2, 2018	88.32	89.01	86.25	87.18
6660	NASDAQ	ADI	Thu, Nov 1, 2018	84.16	88.50	83.72	88.00
6659	NASDAQ	ADI	Wed, Oct 31, 2018	83.93	84.30	82.88	83.71
6658	NASDAQ	ADI	Tue, Oct 30, 2018	80.62	82.86	80.42	82.80
6657	NASDAQ	ADI	Mon, Oct 29, 2018	81.32	81.95	78.98	80.41
6656	NASDAQ	ADI	Fri, Oct 26, 2018	77.56	80.10	76.62	79.03
6655	NASDAQ	ADI	Thu, Oct 25, 2018	78.94	79.90	78.76	79.08
6654	NASDAQ	ADI	Wed, Oct 24, 2018	80.32	80.74	77.76	77.82
6653	NASDAQ	ADI	Tue, Oct 23, 2018	80.74	83.01	79.70	82.65
6652	NASDAQ	ADI	Mon, Oct 22, 2018	83.01	83.39	82.36	82.55
6651	NASDAQ	ADI	Fri, Oct 19, 2018	82.93	84.22	81.87	82.34
6650	NASDAQ	ADI	Thu, Oct 18, 2018	83.00	84.29	81.55	83.17
6649	NASDAQ	ADI	Wed, Oct 17, 2018	86.35	86.42	84.60	85.25
6648	NASDAQ	ADI	Tue, Oct 16, 2018	84.79	85.84	84.14	85.76
6647	NASDAQ	ADI	Mon, Oct 15, 2018	83.71	84.67	83.10	83.90
6646	NASDAQ	ADI	Fri, Oct 12, 2018	85.23	85.77	83.07	84.17
6645	NASDAQ	ADI	Thu, Oct 11, 2018	85.56	86.59	83.25	83.67
6644	NASDAQ	ADI	Wed, Oct 10, 2018	85.46	86.04	83.18	83.90
6643	NASDAQ	ADI	Tue, Oct 9, 2018	86.62	86.95	85.59	86.76
6642	NASDAQ	ADI	Mon, Oct 8, 2018	86.79	87.23	85.52	86.48
6641	NASDAQ	ADI	Fri, Oct 5, 2018	89.00	89.48	86.26	87.15
6640	NASDAQ	ADI	Thu, Oct 4, 2018	91.14	91.60	89.57	89.99
6639	NASDAQ	ADI	Wed, Oct 3, 2018	91.71	93.04	90.86	91.83
6638	NASDAQ	ADI	Tue, Oct 2, 2018	92.20	93.92	92.11	92.29
6637	NASDAQ	ADI	Mon, Oct 1, 2018	92.81	93.39	92.25	92.39
6636	NASDAQ	ADI	Fri, Sep 28, 2018	91.96	92.52	91.60	92.46
6635	NASDAQ	ADI	Thu, Sep 27, 2018	92.31	92.54	91.61	92.18
6634	NASDAQ	ADI	Wed, Sep 26, 2018	92.40	93.75	92.19	92.32
6633	NASDAQ	ADI	Tue, Sep 25, 2018	92.40	93.49	90.55	92.56
6632	NASDAQ	ADI	Mon, Sep 24, 2018	94.14	95.37	93.33	95.00
6631	NASDAQ	ADI	Fri, Sep 21, 2018	95.56	95.70	94.19	94.56
6630	NASDAQ	ADI	Thu, Sep 20, 2018	93.55	95.66	93.45	95.10
6629	NASDAQ	ADI	Wed, Sep 19, 2018	92.02	92.81	91.80	92.58
6628	NASDAQ	ADI	Tue, Sep 18, 2018	91.67	92.47	91.35	91.86
6627	NASDAQ	ADI	Mon, Sep 17, 2018	92.11	92.82	91.16	91.31
6626	NASDAQ	ADI	Fri, Sep 14, 2018	92.55	93.43	92.09	92.53
6625	NASDAQ	ADI	Thu, Sep 13, 2018	92.19	93.07	90.88	92.40
6624	NASDAQ	ADI	Wed, Sep 12, 2018	92.10	92.56	89.35	91.02
6623	NASDAQ	ADI	Tue, Sep 11, 2018	94.12	94.39	93.10	93.25
6622	NASDAQ	ADI	Mon, Sep 10, 2018	94.56	95.18	93.05	94.59
6621	NASDAQ	ADI	Fri, Sep 7, 2018	94.86	95.92	93.59	93.96
6620	NASDAQ	ADI	Thu, Sep 6, 2018	97.45	98.09	96.11	97.09
6619	NASDAQ	ADI	Wed, Sep 5, 2018	98.12	98.84	97.49	97.87
6618	NASDAQ	ADI	Tue, Sep 4, 2018	97.49	98.89	97.11	98.11
6617	NASDAQ	ADI	Fri, Aug 31, 2018	98.21	99.24	98.20	98.85
6616	NASDAQ	ADI	Thu, Aug 30, 2018	99.48	100.17	98.28	98.57
6615	NASDAQ	ADI	Wed, Aug 29, 2018	100.42	100.42	99.75	100.17
6614	NASDAQ	ADI	Tue, Aug 28, 2018	100.61	100.87	99.46	100.42
6613	NASDAQ	ADI	Mon, Aug 27, 2018	99.29	100.72	99.00	100.07
6612	NASDAQ	ADI	Fri, Aug 24, 2018	98.06	98.89	97.44	98.78
6611	NASDAQ	ADI	Thu, Aug 23, 2018	98.29	98.98	97.24	97.39
6610	NASDAQ	ADI	Wed, Aug 22, 2018	92.55	98.12	92.05	97.92
6609	NASDAQ	ADI	Tue, Aug 21, 2018	94.06	96.46	93.42	95.92
6608	NASDAQ	ADI	Mon, Aug 20, 2018	94.79	94.91	93.24	93.74
6607	NASDAQ	ADI	Fri, Aug 17, 2018	93.46	94.83	92.67	94.58
6606	NASDAQ	ADI	Thu, Aug 16, 2018	94.39	95.07	93.96	94.26
6605	NASDAQ	ADI	Wed, Aug 15, 2018	93.94	94.52	92.81	93.76
6604	NASDAQ	ADI	Tue, Aug 14, 2018	95.58	96.24	94.82	94.85
6603	NASDAQ	ADI	Mon, Aug 13, 2018	95.19	96.13	94.84	95.13
6602	NASDAQ	ADI	Fri, Aug 10, 2018	95.33	96.71	94.08	94.94
6601	NASDAQ	ADI	Thu, Aug 9, 2018	98.54	98.67	97.74	97.74
6600	NASDAQ	ADI	Wed, Aug 8, 2018	98.50	98.71	97.94	98.49
6599	NASDAQ	ADI	Tue, Aug 7, 2018	97.71	98.69	97.45	98.59
6598	NASDAQ	ADI	Mon, Aug 6, 2018	96.19	97.42	96.06	97.38
6597	NASDAQ	ADI	Fri, Aug 3, 2018	96.08	96.70	95.87	96.56
6596	NASDAQ	ADI	Thu, Aug 2, 2018	95.00	96.55	94.75	96.19
6595	NASDAQ	ADI	Wed, Aug 1, 2018	95.43	96.74	95.43	96.04
6594	NASDAQ	ADI	Tue, Jul 31, 2018	95.68	96.86	95.58	96.14
6593	NASDAQ	ADI	Mon, Jul 30, 2018	97.57	97.57	95.01	95.31
6592	NASDAQ	ADI	Fri, Jul 27, 2018	98.09	99.09	96.71	96.98
6591	NASDAQ	ADI	Thu, Jul 26, 2018	97.57	98.56	96.73	97.70
6590	NASDAQ	ADI	Wed, Jul 25, 2018	97.48	98.15	95.09	96.55
6589	NASDAQ	ADI	Tue, Jul 24, 2018	98.04	99.18	97.31	97.45
6588	NASDAQ	ADI	Mon, Jul 23, 2018	97.39	97.96	96.33	97.79
6587	NASDAQ	ADI	Fri, Jul 20, 2018	98.02	98.69	97.30	97.81
6586	NASDAQ	ADI	Thu, Jul 19, 2018	98.79	98.96	97.40	98.26
6585	NASDAQ	ADI	Wed, Jul 18, 2018	98.53	99.40	98.47	99.09
6584	NASDAQ	ADI	Tue, Jul 17, 2018	96.97	98.34	96.46	98.26
6583	NASDAQ	ADI	Mon, Jul 16, 2018	98.35	98.39	97.32	97.64
6582	NASDAQ	ADI	Fri, Jul 13, 2018	98.62	98.74	97.89	98.12
6581	NASDAQ	ADI	Thu, Jul 12, 2018	96.18	98.58	95.90	98.40
6580	NASDAQ	ADI	Wed, Jul 11, 2018	97.40	97.91	95.97	96.22
6579	NASDAQ	ADI	Tue, Jul 10, 2018	97.41	98.67	97.02	98.54
6578	NASDAQ	ADI	Mon, Jul 9, 2018	97.42	97.86	96.17	97.18
6577	NASDAQ	ADI	Fri, Jul 6, 2018	96.39	97.41	95.92	97.20
6576	NASDAQ	ADI	Thu, Jul 5, 2018	95.33	96.54	94.93	96.40
6575	NASDAQ	ADI	Tue, Jul 3, 2018	96.74	96.84	94.37	94.51
6574	NASDAQ	ADI	Mon, Jul 2, 2018	95.04	96.37	94.62	96.31
6573	NASDAQ	ADI	Fri, Jun 29, 2018	96.43	97.83	95.75	95.92
6572	NASDAQ	ADI	Thu, Jun 28, 2018	96.19	96.69	95.05	95.95
6571	NASDAQ	ADI	Wed, Jun 27, 2018	98.68	99.35	96.44	96.50
6570	NASDAQ	ADI	Tue, Jun 26, 2018	98.45	99.41	98.05	98.71
6569	NASDAQ	ADI	Mon, Jun 25, 2018	98.14	98.50	96.89	98.15
6568	NASDAQ	ADI	Fri, Jun 22, 2018	99.83	99.88	98.68	99.09
6567	NASDAQ	ADI	Thu, Jun 21, 2018	101.34	101.34	98.98	99.16
6566	NASDAQ	ADI	Wed, Jun 20, 2018	100.35	101.07	99.78	101.00
6565	NASDAQ	ADI	Tue, Jun 19, 2018	99.50	100.13	98.90	100.06
6564	NASDAQ	ADI	Mon, Jun 18, 2018	100.45	101.26	99.83	101.09
6563	NASDAQ	ADI	Fri, Jun 15, 2018	101.96	101.96	100.10	101.50
6562	NASDAQ	ADI	Thu, Jun 14, 2018	101.73	102.98	101.31	101.70
6561	NASDAQ	ADI	Wed, Jun 13, 2018	102.14	102.22	100.73	101.05
6560	NASDAQ	ADI	Tue, Jun 12, 2018	101.58	102.07	100.95	102.02
6559	NASDAQ	ADI	Mon, Jun 11, 2018	100.86	101.85	100.70	101.39
6558	NASDAQ	ADI	Fri, Jun 8, 2018	101.20	101.31	100.00	101.06
6557	NASDAQ	ADI	Thu, Jun 7, 2018	102.31	103.59	101.55	101.96
6556	NASDAQ	ADI	Wed, Jun 6, 2018	100.86	102.15	100.11	102.10
6555	NASDAQ	ADI	Tue, Jun 5, 2018	100.01	100.92	99.65	100.64
6554	NASDAQ	ADI	Mon, Jun 4, 2018	98.50	100.29	97.43	99.98
6553	NASDAQ	ADI	Fri, Jun 1, 2018	97.68	98.43	96.46	98.40
6552	NASDAQ	ADI	Thu, May 31, 2018	95.91	98.39	95.55	97.18
6551	NASDAQ	ADI	Wed, May 30, 2018	93.07	96.98	93.00	94.98
6550	NASDAQ	ADI	Tue, May 29, 2018	94.68	95.32	93.88	94.39
6549	NASDAQ	ADI	Fri, May 25, 2018	94.93	95.50	94.54	95.45
6548	NASDAQ	ADI	Thu, May 24, 2018	94.51	95.27	93.99	95.04
6547	NASDAQ	ADI	Wed, May 23, 2018	94.61	95.07	94.05	94.39
6546	NASDAQ	ADI	Tue, May 22, 2018	95.78	96.37	95.34	95.71
6545	NASDAQ	ADI	Mon, May 21, 2018	95.57	96.07	94.50	95.30
6544	NASDAQ	ADI	Fri, May 18, 2018	94.70	95.57	94.08	94.88
6543	NASDAQ	ADI	Thu, May 17, 2018	94.21	95.18	94.16	95.04
6542	NASDAQ	ADI	Wed, May 16, 2018	93.95	94.80	93.58	94.77
6541	NASDAQ	ADI	Tue, May 15, 2018	93.07	93.85	92.79	93.56
6540	NASDAQ	ADI	Mon, May 14, 2018	93.19	94.92	93.19	93.87
6539	NASDAQ	ADI	Fri, May 11, 2018	93.08	93.64	92.42	92.60
6538	NASDAQ	ADI	Thu, May 10, 2018	93.08	93.40	92.39	93.34
6537	NASDAQ	ADI	Wed, May 9, 2018	91.86	92.74	91.42	92.62
6536	NASDAQ	ADI	Tue, May 8, 2018	90.93	91.45	90.11	91.42
6535	NASDAQ	ADI	Mon, May 7, 2018	89.86	91.17	89.86	90.50
6534	NASDAQ	ADI	Fri, May 4, 2018	87.55	90.32	87.12	90.27
6533	NASDAQ	ADI	Thu, May 3, 2018	87.52	88.27	86.23	87.91
6532	NASDAQ	ADI	Wed, May 2, 2018	89.01	89.21	87.48	88.30
6531	NASDAQ	ADI	Tue, May 1, 2018	87.14	89.00	86.74	88.86
6530	NASDAQ	ADI	Mon, Apr 30, 2018	87.77	88.21	86.03	87.35
6529	NASDAQ	ADI	Fri, Apr 27, 2018	89.27	89.38	87.21	87.68
6528	NASDAQ	ADI	Thu, Apr 26, 2018	88.45	89.03	87.72	88.70
6527	NASDAQ	ADI	Wed, Apr 25, 2018	88.06	88.92	87.33	87.77
6526	NASDAQ	ADI	Tue, Apr 24, 2018	89.27	89.47	87.32	87.65
6525	NASDAQ	ADI	Mon, Apr 23, 2018	90.17	90.19	87.52	88.00
6524	NASDAQ	ADI	Fri, Apr 20, 2018	89.39	90.00	88.66	89.76
6523	NASDAQ	ADI	Thu, Apr 19, 2018	92.98	92.98	89.76	89.85
6522	NASDAQ	ADI	Wed, Apr 18, 2018	94.78	95.45	94.03	94.57
6521	NASDAQ	ADI	Tue, Apr 17, 2018	93.65	95.54	93.65	95.17
6520	NASDAQ	ADI	Mon, Apr 16, 2018	93.18	93.58	92.48	93.14
6519	NASDAQ	ADI	Fri, Apr 13, 2018	93.50	93.60	92.20	92.78
6518	NASDAQ	ADI	Thu, Apr 12, 2018	91.69	93.24	91.20	93.02
6517	NASDAQ	ADI	Wed, Apr 11, 2018	89.25	91.15	89.18	90.80
6516	NASDAQ	ADI	Tue, Apr 10, 2018	89.50	90.81	88.76	90.03
6515	NASDAQ	ADI	Mon, Apr 9, 2018	89.12	90.44	87.90	87.99
6514	NASDAQ	ADI	Fri, Apr 6, 2018	89.85	90.48	88.13	88.31
6513	NASDAQ	ADI	Thu, Apr 5, 2018	92.10	92.45	90.26	90.94
6512	NASDAQ	ADI	Wed, Apr 4, 2018	87.81	91.53	87.54	91.24
6511	NASDAQ	ADI	Tue, Apr 3, 2018	89.61	89.92	87.90	89.52
6510	NASDAQ	ADI	Mon, Apr 2, 2018	90.47	90.88	87.92	88.75
6509	NASDAQ	ADI	Thu, Mar 29, 2018	90.70	92.02	89.85	91.13
6508	NASDAQ	ADI	Wed, Mar 28, 2018	90.71	91.62	89.41	89.91
6507	NASDAQ	ADI	Tue, Mar 27, 2018	93.78	94.32	90.27	91.05
6506	NASDAQ	ADI	Mon, Mar 26, 2018	89.33	93.19	88.94	93.11
6505	NASDAQ	ADI	Fri, Mar 23, 2018	90.36	90.85	87.65	87.70
6504	NASDAQ	ADI	Thu, Mar 22, 2018	91.53	92.43	90.48	90.54
6503	NASDAQ	ADI	Wed, Mar 21, 2018	92.50	93.89	92.32	92.80
6502	NASDAQ	ADI	Tue, Mar 20, 2018	93.51	93.63	92.37	92.71
6501	NASDAQ	ADI	Mon, Mar 19, 2018	93.73	93.82	91.84	93.50
6500	NASDAQ	ADI	Fri, Mar 16, 2018	94.10	95.01	93.76	94.15
6499	NASDAQ	ADI	Thu, Mar 15, 2018	93.92	94.36	93.16	93.94
6498	NASDAQ	ADI	Wed, Mar 14, 2018	94.94	95.33	93.27	94.09
6497	NASDAQ	ADI	Tue, Mar 13, 2018	96.00	96.85	94.22	94.66
6496	NASDAQ	ADI	Mon, Mar 12, 2018	94.74	95.73	94.67	95.53
6495	NASDAQ	ADI	Fri, Mar 9, 2018	93.30	94.85	93.30	94.73
6494	NASDAQ	ADI	Thu, Mar 8, 2018	92.90	93.30	92.07	92.72
6493	NASDAQ	ADI	Wed, Mar 7, 2018	91.33	92.80	90.55	92.74
6492	NASDAQ	ADI	Tue, Mar 6, 2018	91.73	92.57	91.18	91.93
6491	NASDAQ	ADI	Mon, Mar 5, 2018	88.83	91.70	88.77	91.14
6490	NASDAQ	ADI	Fri, Mar 2, 2018	87.44	89.67	86.98	89.53
6489	NASDAQ	ADI	Thu, Mar 1, 2018	89.89	90.53	86.79	88.31
6488	NASDAQ	ADI	Wed, Feb 28, 2018	94.50	94.92	89.60	90.15
6487	NASDAQ	ADI	Tue, Feb 27, 2018	92.21	93.65	91.63	92.26
6486	NASDAQ	ADI	Mon, Feb 26, 2018	90.57	92.42	90.57	92.36
6485	NASDAQ	ADI	Fri, Feb 23, 2018	89.35	90.43	89.17	90.37
6484	NASDAQ	ADI	Thu, Feb 22, 2018	88.46	89.36	88.07	88.56
6483	NASDAQ	ADI	Wed, Feb 21, 2018	88.71	90.04	87.85	88.41
6482	NASDAQ	ADI	Tue, Feb 20, 2018	87.28	89.49	86.92	88.41
6481	NASDAQ	ADI	Fri, Feb 16, 2018	85.28	86.79	85.17	86.09
6480	NASDAQ	ADI	Thu, Feb 15, 2018	85.94	85.94	84.21	85.40
6479	NASDAQ	ADI	Wed, Feb 14, 2018	83.52	85.45	83.39	85.13
6478	NASDAQ	ADI	Tue, Feb 13, 2018	86.01	86.43	83.77	84.34
6477	NASDAQ	ADI	Mon, Feb 12, 2018	84.30	85.90	84.03	85.05
6476	NASDAQ	ADI	Fri, Feb 9, 2018	83.91	84.58	80.95	83.93
6475	NASDAQ	ADI	Thu, Feb 8, 2018	85.54	85.60	82.57	82.68
6474	NASDAQ	ADI	Wed, Feb 7, 2018	86.75	87.95	85.29	85.35
6473	NASDAQ	ADI	Tue, Feb 6, 2018	84.20	88.71	82.76	88.54
6472	NASDAQ	ADI	Mon, Feb 5, 2018	88.75	89.61	85.33	85.40
6471	NASDAQ	ADI	Fri, Feb 2, 2018	90.74	91.29	89.06	89.11
6470	NASDAQ	ADI	Thu, Feb 1, 2018	91.25	92.58	91.25	91.65
6469	NASDAQ	ADI	Wed, Jan 31, 2018	91.89	92.55	91.42	91.88
6468	NASDAQ	ADI	Tue, Jan 30, 2018	92.77	93.39	91.37	91.55
6467	NASDAQ	ADI	Mon, Jan 29, 2018	93.20	94.44	92.41	93.78
6466	NASDAQ	ADI	Fri, Jan 26, 2018	93.09	94.17	92.58	93.84
6465	NASDAQ	ADI	Thu, Jan 25, 2018	96.19	96.99	91.93	91.98
6464	NASDAQ	ADI	Wed, Jan 24, 2018	94.38	96.64	93.21	95.34
6463	NASDAQ	ADI	Tue, Jan 23, 2018	96.69	97.12	95.89	96.47
6462	NASDAQ	ADI	Mon, Jan 22, 2018	96.39	97.00	95.77	96.65
6461	NASDAQ	ADI	Fri, Jan 19, 2018	97.64	97.94	96.14	96.14
6460	NASDAQ	ADI	Thu, Jan 18, 2018	95.58	98.38	95.33	97.24
6459	NASDAQ	ADI	Wed, Jan 17, 2018	94.00	95.96	93.61	95.57
6458	NASDAQ	ADI	Tue, Jan 16, 2018	92.38	93.70	92.35	93.10
6457	NASDAQ	ADI	Fri, Jan 12, 2018	91.06	92.59	90.57	92.02
6456	NASDAQ	ADI	Thu, Jan 11, 2018	90.40	91.26	89.94	91.19
6455	NASDAQ	ADI	Wed, Jan 10, 2018	91.08	91.15	89.79	90.11
6454	NASDAQ	ADI	Tue, Jan 9, 2018	91.80	92.33	91.42	91.64
6453	NASDAQ	ADI	Mon, Jan 8, 2018	91.81	92.21	91.36	91.83
6452	NASDAQ	ADI	Fri, Jan 5, 2018	91.52	92.27	90.83	91.67
6451	NASDAQ	ADI	Thu, Jan 4, 2018	91.87	92.28	91.25	91.30
6450	NASDAQ	ADI	Wed, Jan 3, 2018	90.28	91.61	90.05	91.40
6449	NASDAQ	ADI	Tue, Jan 2, 2018	89.24	90.65	88.93	90.28
6448	NASDAQ	ADI	Fri, Dec 29, 2017	89.36	89.68	88.77	89.03
6447	NASDAQ	ADI	Thu, Dec 28, 2017	89.30	89.86	88.70	89.38
6446	NASDAQ	ADI	Wed, Dec 27, 2017	88.89	89.58	88.57	89.10
6445	NASDAQ	ADI	Tue, Dec 26, 2017	88.28	88.85	87.68	88.63
6444	NASDAQ	ADI	Fri, Dec 22, 2017	88.50	88.87	88.26	88.85
6443	NASDAQ	ADI	Thu, Dec 21, 2017	89.00	89.14	88.42	88.65
6442	NASDAQ	ADI	Wed, Dec 20, 2017	88.12	88.93	87.84	88.65
6441	NASDAQ	ADI	Tue, Dec 19, 2017	87.78	88.47	87.41	87.95
6440	NASDAQ	ADI	Mon, Dec 18, 2017	87.21	88.35	87.20	88.09
6439	NASDAQ	ADI	Fri, Dec 15, 2017	86.07	87.21	85.29	86.69
6438	NASDAQ	ADI	Thu, Dec 14, 2017	85.17	85.97	84.82	85.44
6437	NASDAQ	ADI	Wed, Dec 13, 2017	85.82	85.93	85.13	85.18
6436	NASDAQ	ADI	Tue, Dec 12, 2017	85.75	85.98	84.91	85.48
6435	NASDAQ	ADI	Mon, Dec 11, 2017	85.49	86.36	85.29	85.80
6434	NASDAQ	ADI	Fri, Dec 8, 2017	86.45	86.92	84.91	85.52
6433	NASDAQ	ADI	Thu, Dec 7, 2017	85.61	86.51	85.17	86.11
6432	NASDAQ	ADI	Wed, Dec 6, 2017	84.26	85.48	84.03	85.41
6431	NASDAQ	ADI	Tue, Dec 5, 2017	84.53	85.70	84.16	84.83
6430	NASDAQ	ADI	Mon, Dec 4, 2017	85.56	85.64	83.85	84.79
6429	NASDAQ	ADI	Fri, Dec 1, 2017	85.51	85.77	83.59	85.40
6428	NASDAQ	ADI	Thu, Nov 30, 2017	85.82	86.27	84.99	86.11
6427	NASDAQ	ADI	Wed, Nov 29, 2017	87.08	87.29	83.90	85.66
6426	NASDAQ	ADI	Tue, Nov 28, 2017	87.08	87.44	86.39	87.07
6425	NASDAQ	ADI	Mon, Nov 27, 2017	88.49	88.83	87.40	87.45
6424	NASDAQ	ADI	Fri, Nov 24, 2017	88.67	89.25	88.01	89.15
6423	NASDAQ	ADI	Wed, Nov 22, 2017	89.61	90.74	88.43	88.65
6422	NASDAQ	ADI	Tue, Nov 21, 2017	92.62	92.83	88.88	90.19
6421	NASDAQ	ADI	Mon, Nov 20, 2017	90.97	93.99	90.73	93.07
6420	NASDAQ	ADI	Fri, Nov 17, 2017	91.00	91.05	90.24	90.42
6419	NASDAQ	ADI	Thu, Nov 16, 2017	89.79	90.75	89.41	90.48
6418	NASDAQ	ADI	Wed, Nov 15, 2017	89.58	89.95	88.67	89.16
6417	NASDAQ	ADI	Tue, Nov 14, 2017	89.79	90.49	89.40	90.44
6416	NASDAQ	ADI	Mon, Nov 13, 2017	89.36	90.21	89.00	90.03
6415	NASDAQ	ADI	Fri, Nov 10, 2017	89.54	90.03	88.88	89.59
6414	NASDAQ	ADI	Thu, Nov 9, 2017	91.67	91.69	87.98	89.70
6413	NASDAQ	ADI	Wed, Nov 8, 2017	91.90	92.45	91.04	92.00
6412	NASDAQ	ADI	Tue, Nov 7, 2017	92.08	92.57	91.70	91.90
6411	NASDAQ	ADI	Mon, Nov 6, 2017	92.42	92.96	91.65	92.28
6410	NASDAQ	ADI	Fri, Nov 3, 2017	90.97	91.83	90.19	91.81
6409	NASDAQ	ADI	Thu, Nov 2, 2017	90.85	91.47	90.26	90.79
6408	NASDAQ	ADI	Wed, Nov 1, 2017	91.85	92.11	90.59	90.99
6407	NASDAQ	ADI	Tue, Oct 31, 2017	91.47	91.74	90.75	91.30
6406	NASDAQ	ADI	Mon, Oct 30, 2017	91.35	91.96	90.89	91.32
6405	NASDAQ	ADI	Fri, Oct 27, 2017	90.77	91.38	89.96	91.21
6404	NASDAQ	ADI	Thu, Oct 26, 2017	90.26	90.96	89.86	90.56
6403	NASDAQ	ADI	Wed, Oct 25, 2017	89.66	90.45	89.23	89.86
6402	NASDAQ	ADI	Tue, Oct 24, 2017	88.77	90.79	88.38	90.29
6401	NASDAQ	ADI	Mon, Oct 23, 2017	89.43	89.67	88.56	88.77
6400	NASDAQ	ADI	Fri, Oct 20, 2017	89.61	89.93	88.76	88.93
6399	NASDAQ	ADI	Thu, Oct 19, 2017	88.32	88.83	87.38	88.80
6398	NASDAQ	ADI	Wed, Oct 18, 2017	89.21	89.26	88.28	89.00
6397	NASDAQ	ADI	Tue, Oct 17, 2017	88.67	89.06	88.37	88.94
6396	NASDAQ	ADI	Mon, Oct 16, 2017	89.48	89.63	88.21	88.83
6395	NASDAQ	ADI	Fri, Oct 13, 2017	88.95	89.67	88.51	89.06
6394	NASDAQ	ADI	Thu, Oct 12, 2017	88.48	89.06	88.30	88.83
6393	NASDAQ	ADI	Wed, Oct 11, 2017	87.71	88.59	87.69	88.57
6392	NASDAQ	ADI	Tue, Oct 10, 2017	88.08	88.14	87.37	87.99
6391	NASDAQ	ADI	Mon, Oct 9, 2017	87.96	88.27	87.28	87.71
6390	NASDAQ	ADI	Fri, Oct 6, 2017	87.49	87.99	87.40	87.87
6389	NASDAQ	ADI	Thu, Oct 5, 2017	87.10	88.35	86.70	87.89
6388	NASDAQ	ADI	Wed, Oct 4, 2017	85.75	87.08	85.58	87.00
6387	NASDAQ	ADI	Tue, Oct 3, 2017	85.96	86.53	85.84	85.90
6386	NASDAQ	ADI	Mon, Oct 2, 2017	86.59	86.77	85.68	85.82
6385	NASDAQ	ADI	Fri, Sep 29, 2017	85.68	86.41	85.58	86.17
6384	NASDAQ	ADI	Thu, Sep 28, 2017	84.59	85.78	84.45	85.64
6383	NASDAQ	ADI	Wed, Sep 27, 2017	84.57	85.23	83.81	84.92
6382	NASDAQ	ADI	Tue, Sep 26, 2017	84.58	84.66	83.60	83.91
6381	NASDAQ	ADI	Mon, Sep 25, 2017	84.47	85.00	83.62	83.88
6380	NASDAQ	ADI	Fri, Sep 22, 2017	83.81	85.24	83.75	84.92
6379	NASDAQ	ADI	Thu, Sep 21, 2017	83.52	84.38	83.09	84.24
6378	NASDAQ	ADI	Wed, Sep 20, 2017	85.21	85.29	82.91	83.69
6377	NASDAQ	ADI	Tue, Sep 19, 2017	85.21	85.71	84.33	85.24
6376	NASDAQ	ADI	Mon, Sep 18, 2017	85.00	85.54	84.07	85.17
6375	NASDAQ	ADI	Fri, Sep 15, 2017	82.37	84.06	82.19	83.84
6374	NASDAQ	ADI	Thu, Sep 14, 2017	81.75	83.14	81.71	82.34
6373	NASDAQ	ADI	Wed, Sep 13, 2017	81.83	82.39	81.70	82.06
6372	NASDAQ	ADI	Tue, Sep 12, 2017	82.63	82.80	81.49	82.15
6371	NASDAQ	ADI	Mon, Sep 11, 2017	80.81	82.69	80.81	82.22
6370	NASDAQ	ADI	Fri, Sep 8, 2017	81.21	81.59	80.10	80.44
6369	NASDAQ	ADI	Thu, Sep 7, 2017	82.65	82.68	80.80	81.10
6368	NASDAQ	ADI	Wed, Sep 6, 2017	83.21	83.56	82.22	82.51
6367	NASDAQ	ADI	Tue, Sep 5, 2017	83.74	84.10	82.01	83.00
6366	NASDAQ	ADI	Fri, Sep 1, 2017	83.97	85.18	83.60	84.38
6365	NASDAQ	ADI	Thu, Aug 31, 2017	84.34	85.00	83.40	83.67
6364	NASDAQ	ADI	Wed, Aug 30, 2017	82.13	83.89	81.24	83.72
6363	NASDAQ	ADI	Tue, Aug 29, 2017	78.69	79.82	78.54	79.55
6362	NASDAQ	ADI	Mon, Aug 28, 2017	79.21	79.71	79.20	79.44
6361	NASDAQ	ADI	Fri, Aug 25, 2017	79.57	79.84	78.81	78.97
6360	NASDAQ	ADI	Thu, Aug 24, 2017	79.35	79.44	78.83	79.27
6359	NASDAQ	ADI	Wed, Aug 23, 2017	78.50	79.30	78.12	79.07
6358	NASDAQ	ADI	Tue, Aug 22, 2017	78.12	79.30	78.09	79.17
6357	NASDAQ	ADI	Mon, Aug 21, 2017	77.81	77.99	76.95	77.70
6356	NASDAQ	ADI	Fri, Aug 18, 2017	77.60	78.07	77.03	77.74
6355	NASDAQ	ADI	Thu, Aug 17, 2017	79.80	79.89	77.55	77.56
6354	NASDAQ	ADI	Wed, Aug 16, 2017	80.01	80.90	79.79	80.06
6353	NASDAQ	ADI	Tue, Aug 15, 2017	79.93	80.37	79.28	79.96
6352	NASDAQ	ADI	Mon, Aug 14, 2017	78.66	80.16	78.57	79.90
6351	NASDAQ	ADI	Fri, Aug 11, 2017	76.76	78.29	76.41	78.04
6350	NASDAQ	ADI	Thu, Aug 10, 2017	77.47	77.95	76.65	76.83
6349	NASDAQ	ADI	Wed, Aug 9, 2017	78.52	78.65	77.42	77.98
6348	NASDAQ	ADI	Tue, Aug 8, 2017	78.66	79.88	78.41	78.97
6347	NASDAQ	ADI	Mon, Aug 7, 2017	79.65	79.65	77.76	78.87
6346	NASDAQ	ADI	Fri, Aug 4, 2017	78.09	78.40	77.53	77.78
6345	NASDAQ	ADI	Thu, Aug 3, 2017	78.67	78.99	77.73	77.94
6344	NASDAQ	ADI	Wed, Aug 2, 2017	79.49	79.65	78.36	78.82
6343	NASDAQ	ADI	Tue, Aug 1, 2017	79.23	79.48	78.64	78.95
6342	NASDAQ	ADI	Mon, Jul 31, 2017	79.46	79.93	78.94	79.01
6341	NASDAQ	ADI	Fri, Jul 28, 2017	79.24	79.37	78.49	79.24
6340	NASDAQ	ADI	Thu, Jul 27, 2017	80.83	81.28	78.96	79.55
6339	NASDAQ	ADI	Wed, Jul 26, 2017	80.14	81.30	79.80	80.72
6338	NASDAQ	ADI	Tue, Jul 25, 2017	78.79	80.10	78.45	79.52
6337	NASDAQ	ADI	Mon, Jul 24, 2017	78.96	79.46	78.42	78.75
6336	NASDAQ	ADI	Fri, Jul 21, 2017	80.07	80.22	78.43	78.96
6335	NASDAQ	ADI	Thu, Jul 20, 2017	80.35	80.89	79.99	80.85
6334	NASDAQ	ADI	Wed, Jul 19, 2017	81.35	81.38	80.12	80.37
6333	NASDAQ	ADI	Tue, Jul 18, 2017	80.96	81.19	80.15	81.14
6332	NASDAQ	ADI	Mon, Jul 17, 2017	81.61	81.85	80.94	81.09
6331	NASDAQ	ADI	Fri, Jul 14, 2017	80.72	81.69	80.51	81.55
6330	NASDAQ	ADI	Thu, Jul 13, 2017	80.32	80.75	79.86	80.27
6329	NASDAQ	ADI	Wed, Jul 12, 2017	80.40	81.17	80.03	80.37
6328	NASDAQ	ADI	Tue, Jul 11, 2017	78.95	80.36	78.27	79.86
6327	NASDAQ	ADI	Mon, Jul 10, 2017	78.51	78.86	77.76	78.73
6326	NASDAQ	ADI	Fri, Jul 7, 2017	77.64	78.85	77.50	78.47
6325	NASDAQ	ADI	Thu, Jul 6, 2017	76.91	77.73	76.51	77.33
6324	NASDAQ	ADI	Wed, Jul 5, 2017	76.49	78.11	76.38	77.74
6323	NASDAQ	ADI	Mon, Jul 3, 2017	78.27	78.55	76.07	76.11
6322	NASDAQ	ADI	Fri, Jun 30, 2017	78.30	78.33	77.22	77.80
6321	NASDAQ	ADI	Thu, Jun 29, 2017	78.94	79.12	76.18	77.74
6320	NASDAQ	ADI	Wed, Jun 28, 2017	78.55	79.39	77.86	79.20
6319	NASDAQ	ADI	Tue, Jun 27, 2017	80.14	80.55	77.82	78.14
6318	NASDAQ	ADI	Mon, Jun 26, 2017	81.95	82.10	79.91	80.57
6317	NASDAQ	ADI	Fri, Jun 23, 2017	81.16	82.14	80.90	81.55
6316	NASDAQ	ADI	Thu, Jun 22, 2017	80.80	81.67	80.00	81.32
6315	NASDAQ	ADI	Wed, Jun 21, 2017	79.50	80.21	79.00	79.98
6314	NASDAQ	ADI	Tue, Jun 20, 2017	80.28	81.65	79.18	79.20
6313	NASDAQ	ADI	Mon, Jun 19, 2017	81.00	81.25	79.84	80.37
6312	NASDAQ	ADI	Fri, Jun 16, 2017	80.18	80.23	78.97	80.04
6311	NASDAQ	ADI	Thu, Jun 15, 2017	79.78	80.75	79.54	79.75
6310	NASDAQ	ADI	Wed, Jun 14, 2017	81.69	81.86	79.98	80.94
6309	NASDAQ	ADI	Tue, Jun 13, 2017	80.15	81.73	80.15	81.23
6308	NASDAQ	ADI	Mon, Jun 12, 2017	78.01	80.47	77.93	79.74
6307	NASDAQ	ADI	Fri, Jun 9, 2017	82.93	82.98	77.58	78.60
6306	NASDAQ	ADI	Thu, Jun 8, 2017	81.30	82.51	80.34	82.44
6305	NASDAQ	ADI	Wed, Jun 7, 2017	80.15	81.10	80.13	80.83
6304	NASDAQ	ADI	Tue, Jun 6, 2017	78.61	80.45	78.61	80.10
6303	NASDAQ	ADI	Mon, Jun 5, 2017	81.01	81.30	78.26	78.75
6302	NASDAQ	ADI	Fri, Jun 2, 2017	81.61	82.14	79.92	80.91
6301	NASDAQ	ADI	Thu, Jun 1, 2017	86.28	86.32	81.90	82.21
6300	NASDAQ	ADI	Wed, May 31, 2017	88.99	90.49	85.76	85.76
6299	NASDAQ	ADI	Tue, May 30, 2017	83.00	85.17	83.00	84.80
6298	NASDAQ	ADI	Fri, May 26, 2017	82.50	82.89	81.94	82.81
6297	NASDAQ	ADI	Thu, May 25, 2017	82.32	82.95	81.74	82.34
6296	NASDAQ	ADI	Wed, May 24, 2017	82.46	82.58	81.67	82.12
6295	NASDAQ	ADI	Tue, May 23, 2017	82.09	82.32	80.90	81.96
6294	NASDAQ	ADI	Mon, May 22, 2017	81.57	82.36	81.43	82.09
6293	NASDAQ	ADI	Fri, May 19, 2017	80.65	82.27	80.65	81.24
6292	NASDAQ	ADI	Thu, May 18, 2017	79.52	81.32	79.03	80.48
6291	NASDAQ	ADI	Wed, May 17, 2017	80.02	80.27	78.37	78.42
6290	NASDAQ	ADI	Tue, May 16, 2017	80.45	81.31	80.08	81.05
6289	NASDAQ	ADI	Mon, May 15, 2017	79.17	80.37	78.81	80.21
6288	NASDAQ	ADI	Fri, May 12, 2017	78.62	79.04	78.46	78.63
6287	NASDAQ	ADI	Thu, May 11, 2017	78.73	79.25	77.81	78.44
6286	NASDAQ	ADI	Wed, May 10, 2017	79.51	80.01	78.62	79.03
6285	NASDAQ	ADI	Tue, May 9, 2017	76.83	79.19	76.77	78.50
6284	NASDAQ	ADI	Mon, May 8, 2017	75.66	76.59	75.36	76.38
6283	NASDAQ	ADI	Fri, May 5, 2017	75.78	75.87	75.27	75.79
6282	NASDAQ	ADI	Thu, May 4, 2017	75.74	76.17	75.21	75.66
6281	NASDAQ	ADI	Wed, May 3, 2017	75.31	75.86	75.16	75.60
6280	NASDAQ	ADI	Tue, May 2, 2017	76.48	76.49	75.30	75.51
6279	NASDAQ	ADI	Mon, May 1, 2017	75.05	76.42	74.65	76.22
6278	NASDAQ	ADI	Fri, Apr 28, 2017	77.86	77.98	75.96	76.20
6277	NASDAQ	ADI	Thu, Apr 27, 2017	78.65	78.88	77.56	77.85
6276	NASDAQ	ADI	Wed, Apr 26, 2017	79.41	79.46	77.58	77.98
6275	NASDAQ	ADI	Tue, Apr 25, 2017	79.40	79.73	78.95	79.35
6274	NASDAQ	ADI	Mon, Apr 24, 2017	79.47	80.07	78.99	79.22
6273	NASDAQ	ADI	Fri, Apr 21, 2017	77.20	78.18	76.41	77.63
6272	NASDAQ	ADI	Thu, Apr 20, 2017	77.52	78.89	77.20	78.66
6271	NASDAQ	ADI	Wed, Apr 19, 2017	77.69	78.20	76.93	76.99
6270	NASDAQ	ADI	Tue, Apr 18, 2017	75.83	77.53	75.82	77.41
6269	NASDAQ	ADI	Mon, Apr 17, 2017	76.78	77.20	76.15	76.39
6268	NASDAQ	ADI	Thu, Apr 13, 2017	76.87	77.85	76.47	76.51
6267	NASDAQ	ADI	Wed, Apr 12, 2017	78.27	78.45	76.63	76.87
6266	NASDAQ	ADI	Tue, Apr 11, 2017	78.94	78.95	76.94	78.08
6265	NASDAQ	ADI	Mon, Apr 10, 2017	80.00	80.12	79.19	79.33
6264	NASDAQ	ADI	Fri, Apr 7, 2017	80.30	80.59	79.65	80.01
6263	NASDAQ	ADI	Thu, Apr 6, 2017	80.11	80.66	79.59	80.32
6262	NASDAQ	ADI	Wed, Apr 5, 2017	81.59	81.65	80.00	80.04
6261	NASDAQ	ADI	Tue, Apr 4, 2017	80.81	81.39	80.50	81.24
6260	NASDAQ	ADI	Mon, Apr 3, 2017	82.02	82.27	80.86	81.24
6259	NASDAQ	ADI	Fri, Mar 31, 2017	82.05	82.48	81.77	81.95
6258	NASDAQ	ADI	Thu, Mar 30, 2017	81.87	82.61	81.63	82.20
6257	NASDAQ	ADI	Wed, Mar 29, 2017	81.89	82.22	81.47	81.91
6256	NASDAQ	ADI	Tue, Mar 28, 2017	81.31	82.51	81.07	82.20
6255	NASDAQ	ADI	Mon, Mar 27, 2017	81.00	81.54	80.39	81.40
6254	NASDAQ	ADI	Fri, Mar 24, 2017	81.86	82.95	81.40	81.64
6253	NASDAQ	ADI	Thu, Mar 23, 2017	82.24	82.33	81.31	81.54
6252	NASDAQ	ADI	Wed, Mar 22, 2017	81.84	82.26	81.65	82.12
6251	NASDAQ	ADI	Tue, Mar 21, 2017	83.25	83.46	81.69	81.80
6250	NASDAQ	ADI	Mon, Mar 20, 2017	83.26	83.70	82.88	82.90
6249	NASDAQ	ADI	Fri, Mar 17, 2017	83.31	83.34	82.73	83.26
6248	NASDAQ	ADI	Thu, Mar 16, 2017	83.29	83.50	82.41	82.72
6247	NASDAQ	ADI	Wed, Mar 15, 2017	83.45	83.67	82.56	83.51
6246	NASDAQ	ADI	Tue, Mar 14, 2017	82.52	83.73	82.40	83.68
6245	NASDAQ	ADI	Mon, Mar 13, 2017	82.15	82.99	82.05	82.76
6244	NASDAQ	ADI	Fri, Mar 10, 2017	83.87	83.87	82.03	82.20
6243	NASDAQ	ADI	Thu, Mar 9, 2017	83.38	83.66	82.80	83.17
6242	NASDAQ	ADI	Wed, Mar 8, 2017	83.77	83.85	83.18	83.48
6241	NASDAQ	ADI	Tue, Mar 7, 2017	83.70	84.17	83.21	83.41
6240	NASDAQ	ADI	Mon, Mar 6, 2017	83.00	84.24	82.35	83.85
6239	NASDAQ	ADI	Fri, Mar 3, 2017	83.62	83.65	83.04	83.18
6238	NASDAQ	ADI	Thu, Mar 2, 2017	83.39	84.08	83.04	83.65
6237	NASDAQ	ADI	Wed, Mar 1, 2017	82.45	83.79	82.15	83.76
6236	NASDAQ	ADI	Tue, Feb 28, 2017	82.18	82.24	81.58	81.93
6235	NASDAQ	ADI	Mon, Feb 27, 2017	81.65	82.43	81.24	82.28
6234	NASDAQ	ADI	Fri, Feb 24, 2017	80.97	81.70	80.82	81.68
6233	NASDAQ	ADI	Thu, Feb 23, 2017	82.15	82.16	81.03	81.61
6232	NASDAQ	ADI	Wed, Feb 22, 2017	82.31	82.39	81.52	82.06
6231	NASDAQ	ADI	Tue, Feb 21, 2017	82.50	82.87	81.99	82.82
6230	NASDAQ	ADI	Fri, Feb 17, 2017	81.80	82.50	81.48	82.48
6229	NASDAQ	ADI	Thu, Feb 16, 2017	81.00	82.57	80.75	81.97
6228	NASDAQ	ADI	Wed, Feb 15, 2017	80.80	81.63	77.96	81.60
6227	NASDAQ	ADI	Tue, Feb 14, 2017	77.84	77.97	77.07	77.84
6226	NASDAQ	ADI	Mon, Feb 13, 2017	77.01	78.03	76.81	77.92
6225	NASDAQ	ADI	Fri, Feb 10, 2017	76.78	76.78	75.54	76.53
6224	NASDAQ	ADI	Thu, Feb 9, 2017	77.77	77.77	76.48	76.51
6223	NASDAQ	ADI	Wed, Feb 8, 2017	77.00	77.75	76.78	77.48
6222	NASDAQ	ADI	Tue, Feb 7, 2017	75.69	76.58	75.39	76.31
6221	NASDAQ	ADI	Mon, Feb 6, 2017	75.65	75.65	74.94	75.53
6220	NASDAQ	ADI	Fri, Feb 3, 2017	75.52	75.73	75.26	75.52
6219	NASDAQ	ADI	Thu, Feb 2, 2017	75.66	76.03	75.14	75.23
6218	NASDAQ	ADI	Wed, Feb 1, 2017	75.76	76.73	75.42	76.17
6217	NASDAQ	ADI	Tue, Jan 31, 2017	76.14	76.19	74.60	74.94
6216	NASDAQ	ADI	Mon, Jan 30, 2017	76.76	76.76	75.23	76.28
6215	NASDAQ	ADI	Fri, Jan 27, 2017	74.55	76.94	74.25	76.93
6214	NASDAQ	ADI	Thu, Jan 26, 2017	74.37	74.54	73.77	74.20
6213	NASDAQ	ADI	Wed, Jan 25, 2017	74.69	75.59	74.51	74.54
6212	NASDAQ	ADI	Tue, Jan 24, 2017	73.01	73.68	72.56	73.51
6211	NASDAQ	ADI	Mon, Jan 23, 2017	72.74	73.24	72.41	72.78
6210	NASDAQ	ADI	Fri, Jan 20, 2017	72.09	73.65	72.09	72.88
6209	NASDAQ	ADI	Thu, Jan 19, 2017	72.88	73.39	72.29	72.44
6208	NASDAQ	ADI	Wed, Jan 18, 2017	72.64	73.63	72.22	73.01
6207	NASDAQ	ADI	Tue, Jan 17, 2017	72.23	73.41	71.85	72.28
6206	NASDAQ	ADI	Fri, Jan 13, 2017	72.36	72.88	72.12	72.67
6205	NASDAQ	ADI	Thu, Jan 12, 2017	72.42	72.42	71.00	72.22
6204	NASDAQ	ADI	Wed, Jan 11, 2017	72.27	72.66	72.07	72.62
6203	NASDAQ	ADI	Tue, Jan 10, 2017	71.87	72.51	71.85	72.35
6202	NASDAQ	ADI	Mon, Jan 9, 2017	71.64	72.51	71.52	71.94
6201	NASDAQ	ADI	Fri, Jan 6, 2017	71.58	71.95	71.00	71.60
6200	NASDAQ	ADI	Thu, Jan 5, 2017	72.41	72.61	71.28	71.32
6199	NASDAQ	ADI	Wed, Jan 4, 2017	72.77	73.03	72.25	72.36
6198	NASDAQ	ADI	Tue, Jan 3, 2017	72.60	74.13	72.09	72.51
6197	NASDAQ	ADI	Fri, Dec 30, 2016	73.80	74.02	72.39	72.62
6196	NASDAQ	ADI	Thu, Dec 29, 2016	73.38	73.88	73.23	73.58
6195	NASDAQ	ADI	Wed, Dec 28, 2016	74.54	74.60	73.53	73.56
6194	NASDAQ	ADI	Tue, Dec 27, 2016	73.81	74.62	73.81	74.31
6193	NASDAQ	ADI	Fri, Dec 23, 2016	73.37	73.87	73.34	73.84
6192	NASDAQ	ADI	Thu, Dec 22, 2016	73.89	73.95	73.01	73.45
6191	NASDAQ	ADI	Wed, Dec 21, 2016	73.69	74.29	73.27	73.60
6190	NASDAQ	ADI	Tue, Dec 20, 2016	72.92	73.59	72.81	73.40
6189	NASDAQ	ADI	Mon, Dec 19, 2016	72.41	73.00	72.15	72.81
6188	NASDAQ	ADI	Fri, Dec 16, 2016	73.77	74.00	71.97	72.09
6187	NASDAQ	ADI	Thu, Dec 15, 2016	72.81	73.94	72.54	73.61
6186	NASDAQ	ADI	Wed, Dec 14, 2016	73.23	73.43	72.29	72.54
6185	NASDAQ	ADI	Tue, Dec 13, 2016	73.11	73.73	72.79	73.10
6184	NASDAQ	ADI	Mon, Dec 12, 2016	72.85	73.26	72.20	72.90
6183	NASDAQ	ADI	Fri, Dec 9, 2016	74.54	74.82	72.49	73.14
6182	NASDAQ	ADI	Thu, Dec 8, 2016	72.99	74.25	72.75	73.88
6181	NASDAQ	ADI	Wed, Dec 7, 2016	70.98	72.96	70.52	72.94
6180	NASDAQ	ADI	Tue, Dec 6, 2016	71.02	71.50	70.26	71.00
6179	NASDAQ	ADI	Mon, Dec 5, 2016	70.84	71.23	70.15	70.60
6178	NASDAQ	ADI	Fri, Dec 2, 2016	68.66	70.26	68.42	70.11
6177	NASDAQ	ADI	Thu, Dec 1, 2016	73.56	74.18	68.67	69.01
6176	NASDAQ	ADI	Wed, Nov 30, 2016	74.36	74.75	73.62	74.24
6175	NASDAQ	ADI	Tue, Nov 29, 2016	74.17	74.86	73.45	74.53
6174	NASDAQ	ADI	Mon, Nov 28, 2016	74.01	74.46	73.53	74.16
6173	NASDAQ	ADI	Fri, Nov 25, 2016	73.45	74.32	72.91	74.20
6172	NASDAQ	ADI	Wed, Nov 23, 2016	73.67	74.11	72.61	73.59
6171	NASDAQ	ADI	Tue, Nov 22, 2016	73.05	74.87	72.52	72.89
6170	NASDAQ	ADI	Mon, Nov 21, 2016	68.75	69.91	68.71	69.82
6169	NASDAQ	ADI	Fri, Nov 18, 2016	67.92	68.58	67.62	68.47
6168	NASDAQ	ADI	Thu, Nov 17, 2016	67.89	68.32	67.38	68.21
6167	NASDAQ	ADI	Wed, Nov 16, 2016	68.14	68.50	67.68	67.88
6166	NASDAQ	ADI	Tue, Nov 15, 2016	66.73	68.49	66.47	68.21
6165	NASDAQ	ADI	Mon, Nov 14, 2016	65.42	66.83	65.33	66.46
6164	NASDAQ	ADI	Fri, Nov 11, 2016	64.29	65.44	64.11	65.32
6163	NASDAQ	ADI	Thu, Nov 10, 2016	65.21	65.97	63.45	64.25
6162	NASDAQ	ADI	Wed, Nov 9, 2016	63.08	65.29	62.50	64.97
6161	NASDAQ	ADI	Tue, Nov 8, 2016	64.08	65.40	63.71	64.85
6160	NASDAQ	ADI	Mon, Nov 7, 2016	64.53	64.55	63.96	64.36
6159	NASDAQ	ADI	Fri, Nov 4, 2016	62.89	64.02	62.89	63.43
6158	NASDAQ	ADI	Thu, Nov 3, 2016	63.75	64.03	63.34	63.85
6157	NASDAQ	ADI	Wed, Nov 2, 2016	63.79	64.18	63.40	63.66
6156	NASDAQ	ADI	Tue, Nov 1, 2016	64.40	64.40	62.84	63.60
6155	NASDAQ	ADI	Mon, Oct 31, 2016	64.04	64.44	63.74	64.10
6154	NASDAQ	ADI	Fri, Oct 28, 2016	63.45	64.29	63.35	63.53
6153	NASDAQ	ADI	Thu, Oct 27, 2016	63.87	64.16	63.06	63.27
6152	NASDAQ	ADI	Wed, Oct 26, 2016	63.57	63.75	63.10	63.44
6151	NASDAQ	ADI	Tue, Oct 25, 2016	64.02	64.26	63.74	64.06
6150	NASDAQ	ADI	Mon, Oct 24, 2016	63.53	64.05	63.44	64.02
6149	NASDAQ	ADI	Fri, Oct 21, 2016	63.13	63.33	62.22	62.91
6148	NASDAQ	ADI	Thu, Oct 20, 2016	62.28	63.68	61.67	63.47
6147	NASDAQ	ADI	Wed, Oct 19, 2016	61.84	62.07	61.27	61.91
6146	NASDAQ	ADI	Tue, Oct 18, 2016	62.33	62.84	62.02	62.14
6145	NASDAQ	ADI	Mon, Oct 17, 2016	61.65	62.29	61.33	61.70
6144	NASDAQ	ADI	Fri, Oct 14, 2016	61.11	62.71	60.97	62.06
6143	NASDAQ	ADI	Thu, Oct 13, 2016	60.80	60.86	59.54	60.71
6142	NASDAQ	ADI	Wed, Oct 12, 2016	62.15	62.16	60.70	61.19
6141	NASDAQ	ADI	Tue, Oct 11, 2016	63.31	63.65	61.64	62.10
6140	NASDAQ	ADI	Mon, Oct 10, 2016	64.78	64.88	63.34	63.35
6139	NASDAQ	ADI	Fri, Oct 7, 2016	64.62	64.62	63.74	64.42
6138	NASDAQ	ADI	Thu, Oct 6, 2016	64.60	64.83	64.04	64.74
6137	NASDAQ	ADI	Wed, Oct 5, 2016	64.48	65.18	63.80	64.68
6136	NASDAQ	ADI	Tue, Oct 4, 2016	64.21	64.93	63.98	64.24
6135	NASDAQ	ADI	Mon, Oct 3, 2016	64.29	64.74	64.06	64.25
6134	NASDAQ	ADI	Fri, Sep 30, 2016	64.14	64.98	63.41	64.45
6133	NASDAQ	ADI	Thu, Sep 29, 2016	63.99	64.27	62.93	63.74
6132	NASDAQ	ADI	Wed, Sep 28, 2016	64.02	64.13	63.27	63.93
6131	NASDAQ	ADI	Tue, Sep 27, 2016	62.28	63.93	61.81	63.81
6130	NASDAQ	ADI	Mon, Sep 26, 2016	62.79	62.98	62.22	62.28
6129	NASDAQ	ADI	Fri, Sep 23, 2016	63.70	63.82	63.23	63.23
6128	NASDAQ	ADI	Thu, Sep 22, 2016	63.89	64.02	63.37	63.68
6127	NASDAQ	ADI	Wed, Sep 21, 2016	62.60	63.40	62.52	63.30
6126	NASDAQ	ADI	Tue, Sep 20, 2016	62.69	62.91	62.25	62.34
6125	NASDAQ	ADI	Mon, Sep 19, 2016	62.42	63.05	62.21	62.46
6124	NASDAQ	ADI	Fri, Sep 16, 2016	62.77	62.85	61.46	62.05
6123	NASDAQ	ADI	Thu, Sep 15, 2016	60.88	62.72	60.87	62.65
6122	NASDAQ	ADI	Wed, Sep 14, 2016	60.51	61.18	60.12	60.92
6121	NASDAQ	ADI	Tue, Sep 13, 2016	60.39	60.87	59.94	60.45
6120	NASDAQ	ADI	Mon, Sep 12, 2016	59.13	60.67	59.01	60.62
6119	NASDAQ	ADI	Fri, Sep 9, 2016	60.83	61.12	59.37	59.62
6118	NASDAQ	ADI	Thu, Sep 8, 2016	61.66	61.80	61.12	61.41
6117	NASDAQ	ADI	Wed, Sep 7, 2016	62.54	62.86	61.44	61.65
6116	NASDAQ	ADI	Tue, Sep 6, 2016	63.24	63.43	62.51	62.73
6115	NASDAQ	ADI	Fri, Sep 2, 2016	63.29	63.53	62.91	63.15
6114	NASDAQ	ADI	Thu, Sep 1, 2016	62.10	63.07	61.60	63.06
6113	NASDAQ	ADI	Wed, Aug 31, 2016	62.90	62.97	62.36	62.56
6112	NASDAQ	ADI	Tue, Aug 30, 2016	63.06	63.35	62.65	62.90
6111	NASDAQ	ADI	Mon, Aug 29, 2016	63.09	63.45	62.81	62.89
6110	NASDAQ	ADI	Fri, Aug 26, 2016	63.00	63.53	62.57	62.96
6109	NASDAQ	ADI	Thu, Aug 25, 2016	62.82	63.04	62.56	62.72
6108	NASDAQ	ADI	Wed, Aug 24, 2016	63.59	63.84	62.70	62.70
6107	NASDAQ	ADI	Tue, Aug 23, 2016	64.38	64.74	63.79	63.80
6106	NASDAQ	ADI	Mon, Aug 22, 2016	64.40	64.41	63.75	63.84
6105	NASDAQ	ADI	Fri, Aug 19, 2016	63.92	64.58	63.83	64.14
6104	NASDAQ	ADI	Thu, Aug 18, 2016	64.30	64.85	63.75	64.13
6103	NASDAQ	ADI	Wed, Aug 17, 2016	64.26	64.84	63.16	64.20
6102	NASDAQ	ADI	Tue, Aug 16, 2016	65.15	65.15	64.59	64.88
6101	NASDAQ	ADI	Mon, Aug 15, 2016	64.24	65.49	64.24	65.27
6100	NASDAQ	ADI	Fri, Aug 12, 2016	64.06	64.36	63.77	64.24
6099	NASDAQ	ADI	Thu, Aug 11, 2016	63.99	64.14	62.87	64.14
6098	NASDAQ	ADI	Wed, Aug 10, 2016	64.00	64.00	63.16	63.79
6097	NASDAQ	ADI	Tue, Aug 9, 2016	63.88	64.15	63.63	63.82
6096	NASDAQ	ADI	Mon, Aug 8, 2016	63.83	63.94	63.29	63.44
6095	NASDAQ	ADI	Fri, Aug 5, 2016	63.50	63.73	63.07	63.69
6094	NASDAQ	ADI	Thu, Aug 4, 2016	63.07	63.39	62.70	63.34
6093	NASDAQ	ADI	Wed, Aug 3, 2016	62.65	63.58	62.24	62.87
6092	NASDAQ	ADI	Tue, Aug 2, 2016	63.78	63.84	62.49	62.84
6091	NASDAQ	ADI	Mon, Aug 1, 2016	64.19	64.32	63.54	63.98
6090	NASDAQ	ADI	Fri, Jul 29, 2016	64.20	64.44	63.50	63.83
6089	NASDAQ	ADI	Thu, Jul 28, 2016	63.46	64.39	62.75	64.22
6088	NASDAQ	ADI	Wed, Jul 27, 2016	66.78	66.91	62.95	63.33
6087	NASDAQ	ADI	Tue, Jul 26, 2016	61.15	64.22	61.08	62.87
6086	NASDAQ	ADI	Mon, Jul 25, 2016	60.49	60.59	60.20	60.53
6085	NASDAQ	ADI	Fri, Jul 22, 2016	60.05	60.44	59.66	60.40
6084	NASDAQ	ADI	Thu, Jul 21, 2016	60.65	60.65	59.72	59.95
6083	NASDAQ	ADI	Wed, Jul 20, 2016	60.43	60.92	60.15	60.69
6082	NASDAQ	ADI	Tue, Jul 19, 2016	60.09	60.48	59.89	60.27
6081	NASDAQ	ADI	Mon, Jul 18, 2016	60.50	60.83	60.26	60.43
6080	NASDAQ	ADI	Fri, Jul 15, 2016	60.25	60.25	59.97	60.15
6079	NASDAQ	ADI	Thu, Jul 14, 2016	60.00	60.18	59.67	60.02
6078	NASDAQ	ADI	Wed, Jul 13, 2016	59.27	59.62	58.99	59.52
6077	NASDAQ	ADI	Tue, Jul 12, 2016	58.68	59.03	58.26	58.99
6076	NASDAQ	ADI	Mon, Jul 11, 2016	57.99	58.55	57.84	58.25
6075	NASDAQ	ADI	Fri, Jul 8, 2016	56.51	57.79	56.43	57.74
6074	NASDAQ	ADI	Thu, Jul 7, 2016	55.49	56.36	55.29	55.95
6073	NASDAQ	ADI	Wed, Jul 6, 2016	55.15	55.60	54.55	55.46
6072	NASDAQ	ADI	Tue, Jul 5, 2016	55.99	56.40	55.04	55.36
6071	NASDAQ	ADI	Fri, Jul 1, 2016	56.15	56.92	55.85	56.63
6070	NASDAQ	ADI	Thu, Jun 30, 2016	55.75	56.69	55.40	56.64
6069	NASDAQ	ADI	Wed, Jun 29, 2016	54.69	55.65	54.61	55.62
6068	NASDAQ	ADI	Tue, Jun 28, 2016	53.53	54.32	53.11	54.31
6067	NASDAQ	ADI	Mon, Jun 27, 2016	53.86	54.18	52.17	52.55
6066	NASDAQ	ADI	Fri, Jun 24, 2016	54.91	56.37	54.75	55.04
6065	NASDAQ	ADI	Thu, Jun 23, 2016	57.52	58.12	57.32	58.11
6064	NASDAQ	ADI	Wed, Jun 22, 2016	57.14	57.56	56.78	56.85
6063	NASDAQ	ADI	Tue, Jun 21, 2016	56.99	57.16	56.65	57.06
6062	NASDAQ	ADI	Mon, Jun 20, 2016	56.78	57.37	56.73	56.79
6061	NASDAQ	ADI	Fri, Jun 17, 2016	56.85	56.85	55.61	55.99
6060	NASDAQ	ADI	Thu, Jun 16, 2016	56.51	57.00	55.90	56.90
6059	NASDAQ	ADI	Wed, Jun 15, 2016	57.26	57.29	56.73	56.87
6058	NASDAQ	ADI	Tue, Jun 14, 2016	56.82	57.25	56.57	57.07
6057	NASDAQ	ADI	Mon, Jun 13, 2016	56.86	57.55	56.70	56.87
6056	NASDAQ	ADI	Fri, Jun 10, 2016	56.89	57.28	56.61	56.96
6055	NASDAQ	ADI	Thu, Jun 9, 2016	57.57	57.61	57.20	57.56
6054	NASDAQ	ADI	Wed, Jun 8, 2016	57.88	58.12	57.50	57.78
6053	NASDAQ	ADI	Tue, Jun 7, 2016	57.48	57.95	56.88	57.79
6052	NASDAQ	ADI	Mon, Jun 6, 2016	58.05	58.40	57.04	57.09
6051	NASDAQ	ADI	Fri, Jun 3, 2016	58.56	58.56	57.78	58.11
6050	NASDAQ	ADI	Thu, Jun 2, 2016	57.20	58.34	57.20	58.28
6049	NASDAQ	ADI	Wed, Jun 1, 2016	58.11	58.77	58.11	58.65
6048	NASDAQ	ADI	Tue, May 31, 2016	58.43	58.61	58.04	58.50
6047	NASDAQ	ADI	Fri, May 27, 2016	58.35	58.72	58.13	58.44
6046	NASDAQ	ADI	Thu, May 26, 2016	58.21	58.49	57.99	58.29
6045	NASDAQ	ADI	Wed, May 25, 2016	57.95	58.39	57.81	58.27
6044	NASDAQ	ADI	Tue, May 24, 2016	57.10	58.35	56.96	58.22
6043	NASDAQ	ADI	Mon, May 23, 2016	56.77	57.44	56.61	56.76
6042	NASDAQ	ADI	Fri, May 20, 2016	56.01	57.10	55.98	56.54
6041	NASDAQ	ADI	Thu, May 19, 2016	55.67	56.03	55.03	55.70
6040	NASDAQ	ADI	Wed, May 18, 2016	53.06	56.14	53.00	55.82
6039	NASDAQ	ADI	Tue, May 17, 2016	55.31	56.02	55.25	55.37
6038	NASDAQ	ADI	Mon, May 16, 2016	54.87	55.81	54.54	55.43
6037	NASDAQ	ADI	Fri, May 13, 2016	54.76	55.32	54.33	54.72
6036	NASDAQ	ADI	Thu, May 12, 2016	55.96	56.22	54.48	54.90
6035	NASDAQ	ADI	Wed, May 11, 2016	56.05	56.52	55.68	55.75
6034	NASDAQ	ADI	Tue, May 10, 2016	55.55	56.17	55.17	56.10
6033	NASDAQ	ADI	Mon, May 9, 2016	55.69	56.09	55.18	55.23
6032	NASDAQ	ADI	Fri, May 6, 2016	55.47	55.68	54.84	55.47
6031	NASDAQ	ADI	Thu, May 5, 2016	55.98	56.21	55.42	55.69
6030	NASDAQ	ADI	Wed, May 4, 2016	55.79	56.13	55.49	55.83
6029	NASDAQ	ADI	Tue, May 3, 2016	56.33	56.72	56.08	56.23
6028	NASDAQ	ADI	Mon, May 2, 2016	56.31	57.04	55.96	57.01
6027	NASDAQ	ADI	Fri, Apr 29, 2016	57.60	57.63	55.88	56.32
6026	NASDAQ	ADI	Thu, Apr 28, 2016	59.20	59.56	57.56	57.86
6025	NASDAQ	ADI	Wed, Apr 27, 2016	58.50	59.76	58.21	59.64
6024	NASDAQ	ADI	Tue, Apr 26, 2016	58.77	59.87	58.52	59.33
6023	NASDAQ	ADI	Mon, Apr 25, 2016	58.45	58.89	57.75	58.43
6022	NASDAQ	ADI	Fri, Apr 22, 2016	58.91	59.37	58.20	58.48
6021	NASDAQ	ADI	Thu, Apr 21, 2016	59.05	59.14	58.48	58.81
6020	NASDAQ	ADI	Wed, Apr 20, 2016	58.52	59.37	58.44	59.18
6019	NASDAQ	ADI	Tue, Apr 19, 2016	58.61	58.78	57.76	58.23
6018	NASDAQ	ADI	Mon, Apr 18, 2016	58.68	58.87	58.37	58.70
6017	NASDAQ	ADI	Fri, Apr 15, 2016	59.39	59.39	58.64	58.66
6016	NASDAQ	ADI	Thu, Apr 14, 2016	59.23	59.62	58.68	59.44
6015	NASDAQ	ADI	Wed, Apr 13, 2016	59.18	59.85	58.81	59.80
6014	NASDAQ	ADI	Tue, Apr 12, 2016	58.73	58.99	58.07	58.80
6013	NASDAQ	ADI	Mon, Apr 11, 2016	59.09	59.64	58.57	58.60
6012	NASDAQ	ADI	Fri, Apr 8, 2016	58.70	59.01	58.29	58.80
6011	NASDAQ	ADI	Thu, Apr 7, 2016	58.79	59.07	57.99	58.36
6010	NASDAQ	ADI	Wed, Apr 6, 2016	58.31	59.25	57.83	59.16
6009	NASDAQ	ADI	Tue, Apr 5, 2016	58.76	58.76	58.76	58.48
6008	NASDAQ	ADI	Mon, Apr 4, 2016	58.97	59.05	58.60	58.76
6007	NASDAQ	ADI	Fri, Apr 1, 2016	58.69	59.06	58.55	58.98
6006	NASDAQ	ADI	Thu, Mar 31, 2016	58.91	59.45	58.69	59.11
6005	NASDAQ	ADI	Wed, Mar 30, 2016	59.00	59.43	58.45	59.11
6004	NASDAQ	ADI	Tue, Mar 29, 2016	58.05	59.00	57.89	58.32
6003	NASDAQ	ADI	Mon, Mar 28, 2016	57.50	57.50	57.50	57.50
6002	NASDAQ	ADI	Thu, Mar 24, 2016	58.33	58.33	58.33	58.64
6001	NASDAQ	ADI	Wed, Mar 23, 2016	58.58	58.58	58.15	58.33
6000	NASDAQ	ADI	Tue, Mar 22, 2016	58.68	58.82	57.98	58.52
5999	NASDAQ	ADI	Mon, Mar 21, 2016	58.76	58.98	58.15	58.85
5998	NASDAQ	ADI	Fri, Mar 18, 2016	57.87	57.87	57.80	59.01
5997	NASDAQ	ADI	Thu, Mar 17, 2016	56.50	57.95	56.50	57.87
5996	NASDAQ	ADI	Wed, Mar 16, 2016	55.72	56.89	55.67	56.86
5995	NASDAQ	ADI	Tue, Mar 15, 2016	55.67	55.67	55.67	56.11
5994	NASDAQ	ADI	Mon, Mar 14, 2016	55.57	56.22	55.26	55.67
5993	NASDAQ	ADI	Fri, Mar 11, 2016	55.83	56.03	55.00	55.94
5992	NASDAQ	ADI	Thu, Mar 10, 2016	55.46	55.81	54.42	54.93
5991	NASDAQ	ADI	Wed, Mar 9, 2016	55.34	55.34	55.34	54.93
5990	NASDAQ	ADI	Tue, Mar 8, 2016	55.98	56.21	55.06	56.49
5989	NASDAQ	ADI	Mon, Mar 7, 2016	55.16	56.49	55.16	56.49
5988	NASDAQ	ADI	Fri, Mar 4, 2016	55.67	56.21	55.11	55.78
5987	NASDAQ	ADI	Thu, Mar 3, 2016	55.41	55.41	55.41	55.47
5986	NASDAQ	ADI	Wed, Mar 2, 2016	54.72	55.71	54.60	55.41
5985	NASDAQ	ADI	Tue, Mar 1, 2016	52.99	52.99	52.99	54.70
5984	NASDAQ	ADI	Mon, Feb 29, 2016	53.46	53.95	52.99	52.99
5983	NASDAQ	ADI	Fri, Feb 26, 2016	52.99	52.99	52.99	53.44
5982	NASDAQ	ADI	Thu, Feb 25, 2016	53.06	53.12	51.43	52.99
5981	NASDAQ	ADI	Wed, Feb 24, 2016	50.60	51.85	50.10	51.81
5980	NASDAQ	ADI	Tue, Feb 23, 2016	52.46	52.73	51.39	51.46
5979	NASDAQ	ADI	Mon, Feb 22, 2016	52.67	53.12	52.10	52.61
5978	NASDAQ	ADI	Fri, Feb 19, 2016	51.88	52.41	51.67	52.10
5977	NASDAQ	ADI	Thu, Feb 18, 2016	53.01	53.63	51.93	52.04
5976	NASDAQ	ADI	Wed, Feb 17, 2016	51.12	53.98	51.12	52.73
5975	NASDAQ	ADI	Tue, Feb 16, 2016	49.79	52.35	49.79	52.07
5974	NASDAQ	ADI	Fri, Feb 12, 2016	49.60	49.80	48.68	49.64
5973	NASDAQ	ADI	Thu, Feb 11, 2016	48.37	49.34	48.17	48.84
5972	NASDAQ	ADI	Wed, Feb 10, 2016	49.71	50.06	48.92	48.96
5971	NASDAQ	ADI	Tue, Feb 9, 2016	48.84	50.13	48.62	49.31
5970	NASDAQ	ADI	Mon, Feb 8, 2016	49.25	49.68	48.29	49.16
5969	NASDAQ	ADI	Fri, Feb 5, 2016	51.40	51.81	49.56	49.82
5968	NASDAQ	ADI	Thu, Feb 4, 2016	51.21	52.15	50.89	51.67
5967	NASDAQ	ADI	Wed, Feb 3, 2016	51.94	51.97	50.46	51.38
5966	NASDAQ	ADI	Tue, Feb 2, 2016	52.04	52.66	51.27	51.34
5965	NASDAQ	ADI	Mon, Feb 1, 2016	53.38	53.70	52.96	53.17
5964	NASDAQ	ADI	Fri, Jan 29, 2016	52.07	53.94	51.33	53.86
5963	NASDAQ	ADI	Thu, Jan 28, 2016	51.67	51.97	51.14	51.76
5962	NASDAQ	ADI	Wed, Jan 27, 2016	51.03	52.21	50.82	51.28
5961	NASDAQ	ADI	Tue, Jan 26, 2016	51.34	51.96	50.90	51.29
5960	NASDAQ	ADI	Mon, Jan 25, 2016	51.27	51.52	50.77	51.05
5959	NASDAQ	ADI	Fri, Jan 22, 2016	51.50	51.76	50.81	51.38
5958	NASDAQ	ADI	Thu, Jan 21, 2016	51.51	51.68	50.11	50.53
5957	NASDAQ	ADI	Wed, Jan 20, 2016	49.35	51.13	49.00	50.58
5956	NASDAQ	ADI	Tue, Jan 19, 2016	50.33	50.98	48.49	49.39
5955	NASDAQ	ADI	Fri, Jan 15, 2016	48.16	49.95	47.24	49.82
5954	NASDAQ	ADI	Thu, Jan 14, 2016	50.54	51.06	49.91	50.50
5953	NASDAQ	ADI	Wed, Jan 13, 2016	51.72	52.35	50.03	50.10
5952	NASDAQ	ADI	Tue, Jan 12, 2016	51.55	52.22	50.97	51.65
5951	NASDAQ	ADI	Mon, Jan 11, 2016	51.04	51.76	50.42	51.17
5950	NASDAQ	ADI	Fri, Jan 8, 2016	50.74	51.55	49.98	49.98
5949	NASDAQ	ADI	Thu, Jan 7, 2016	50.45	51.46	50.03	50.42
5948	NASDAQ	ADI	Wed, Jan 6, 2016	53.07	53.54	51.43	51.74
5947	NASDAQ	ADI	Tue, Jan 5, 2016	54.73	54.84	53.86	54.04
5946	NASDAQ	ADI	Mon, Jan 4, 2016	54.24	54.47	53.63	54.44
5945	NASDAQ	ADI	Thu, Dec 31, 2015	56.45	56.55	55.32	55.32
5944	NASDAQ	ADI	Wed, Dec 30, 2015	57.17	57.48	56.51	56.55
5943	NASDAQ	ADI	Tue, Dec 29, 2015	56.80	57.75	56.69	57.31
5942	NASDAQ	ADI	Mon, Dec 28, 2015	56.67	56.84	55.87	56.45
5941	NASDAQ	ADI	Thu, Dec 24, 2015	56.48	57.00	56.48	56.80
5940	NASDAQ	ADI	Wed, Dec 23, 2015	56.36	56.84	56.23	56.48
5939	NASDAQ	ADI	Tue, Dec 22, 2015	56.55	56.98	55.85	56.02
5938	NASDAQ	ADI	Mon, Dec 21, 2015	55.83	55.86	55.35	55.83
5937	NASDAQ	ADI	Fri, Dec 18, 2015	55.75	56.37	55.12	55.17
5936	NASDAQ	ADI	Thu, Dec 17, 2015	57.44	57.87	56.11	56.12
5935	NASDAQ	ADI	Wed, Dec 16, 2015	56.94	57.74	56.31	57.53
5934	NASDAQ	ADI	Tue, Dec 15, 2015	55.85	57.85	55.70	56.55
5933	NASDAQ	ADI	Mon, Dec 14, 2015	56.88	57.27	56.40	56.82
5932	NASDAQ	ADI	Fri, Dec 11, 2015	56.29	57.11	56.29	56.93
5931	NASDAQ	ADI	Thu, Dec 10, 2015	56.67	57.51	56.44	57.15
5930	NASDAQ	ADI	Wed, Dec 9, 2015	58.00	58.06	56.44	56.65
5929	NASDAQ	ADI	Tue, Dec 8, 2015	58.08	58.33	57.51	58.02
5928	NASDAQ	ADI	Mon, Dec 7, 2015	59.22	59.49	58.34	58.50
5927	NASDAQ	ADI	Fri, Dec 4, 2015	57.76	59.71	56.77	59.21
5926	NASDAQ	ADI	Thu, Dec 3, 2015	61.40	61.46	58.81	59.05
5925	NASDAQ	ADI	Wed, Dec 2, 2015	61.33	61.97	60.62	60.74
5924	NASDAQ	ADI	Tue, Dec 1, 2015	62.09	62.40	61.28	61.57
5923	NASDAQ	ADI	Mon, Nov 30, 2015	60.39	62.08	60.39	61.63
5922	NASDAQ	ADI	Fri, Nov 27, 2015	60.23	60.73	60.00	60.45
5921	NASDAQ	ADI	Wed, Nov 25, 2015	60.46	61.36	59.83	60.25
5920	NASDAQ	ADI	Tue, Nov 24, 2015	59.38	61.02	57.42	60.42
5919	NASDAQ	ADI	Mon, Nov 23, 2015	58.90	59.00	56.50	56.80
5918	NASDAQ	ADI	Fri, Nov 20, 2015	60.21	60.21	59.22	59.42
5917	NASDAQ	ADI	Thu, Nov 19, 2015	60.39	60.41	59.43	59.77
5916	NASDAQ	ADI	Wed, Nov 18, 2015	59.33	60.83	59.30	60.74
5915	NASDAQ	ADI	Tue, Nov 17, 2015	58.49	59.71	58.27	59.30
5914	NASDAQ	ADI	Mon, Nov 16, 2015	58.08	58.54	57.78	58.48
5913	NASDAQ	ADI	Fri, Nov 13, 2015	59.46	59.65	57.80	58.13
5912	NASDAQ	ADI	Thu, Nov 12, 2015	59.72	60.76	59.33	59.46
5911	NASDAQ	ADI	Wed, Nov 11, 2015	60.34	60.80	59.80	59.90
5910	NASDAQ	ADI	Tue, Nov 10, 2015	59.57	60.28	59.54	59.97
5909	NASDAQ	ADI	Mon, Nov 9, 2015	61.53	61.55	60.56	60.96
5908	NASDAQ	ADI	Fri, Nov 6, 2015	60.42	61.98	60.29	61.70
5907	NASDAQ	ADI	Thu, Nov 5, 2015	60.83	60.92	60.05	60.36
5906	NASDAQ	ADI	Wed, Nov 4, 2015	60.61	60.70	60.09	60.49
5905	NASDAQ	ADI	Tue, Nov 3, 2015	60.22	60.94	60.22	60.66
5904	NASDAQ	ADI	Mon, Nov 2, 2015	60.06	60.79	59.83	60.34
5903	NASDAQ	ADI	Fri, Oct 30, 2015	60.21	60.61	59.95	60.12
5902	NASDAQ	ADI	Thu, Oct 29, 2015	59.96	60.95	59.27	59.98
5901	NASDAQ	ADI	Wed, Oct 28, 2015	62.50	63.20	60.21	61.86
5900	NASDAQ	ADI	Tue, Oct 27, 2015	60.83	61.78	60.83	61.39
5899	NASDAQ	ADI	Mon, Oct 26, 2015	63.25	63.39	61.44	61.53
5898	NASDAQ	ADI	Fri, Oct 23, 2015	64.04	64.11	63.10	63.62
5897	NASDAQ	ADI	Thu, Oct 22, 2015	63.28	63.95	62.42	63.40
5896	NASDAQ	ADI	Wed, Oct 21, 2015	61.02	62.50	61.02	61.75
5895	NASDAQ	ADI	Tue, Oct 20, 2015	60.31	60.97	59.84	60.40
5894	NASDAQ	ADI	Mon, Oct 19, 2015	59.94	60.39	59.53	60.22
5893	NASDAQ	ADI	Fri, Oct 16, 2015	61.31	61.54	59.88	60.19
5892	NASDAQ	ADI	Thu, Oct 15, 2015	61.50	61.76	60.39	61.28
5891	NASDAQ	ADI	Wed, Oct 14, 2015	56.91	64.16	56.75	60.99
5890	NASDAQ	ADI	Tue, Oct 13, 2015	56.07	56.64	55.96	56.05
5889	NASDAQ	ADI	Mon, Oct 12, 2015	56.78	56.90	56.33	56.58
5888	NASDAQ	ADI	Fri, Oct 9, 2015	57.57	57.97	56.50	56.69
5887	NASDAQ	ADI	Thu, Oct 8, 2015	57.95	57.99	56.59	57.72
5886	NASDAQ	ADI	Wed, Oct 7, 2015	57.60	58.06	56.64	57.87
5885	NASDAQ	ADI	Tue, Oct 6, 2015	57.38	57.72	56.32	56.89
5884	NASDAQ	ADI	Mon, Oct 5, 2015	56.18	57.81	55.92	57.43
5883	NASDAQ	ADI	Fri, Oct 2, 2015	54.00	55.69	53.70	55.69
5882	NASDAQ	ADI	Thu, Oct 1, 2015	56.35	56.54	53.71	54.94
5881	NASDAQ	ADI	Wed, Sep 30, 2015	55.02	56.54	54.83	56.41
5880	NASDAQ	ADI	Tue, Sep 29, 2015	53.48	54.31	53.13	54.05
5879	NASDAQ	ADI	Mon, Sep 28, 2015	54.27	54.94	53.46	53.47
5878	NASDAQ	ADI	Fri, Sep 25, 2015	54.53	55.29	53.88	54.44
5877	NASDAQ	ADI	Thu, Sep 24, 2015	54.53	54.70	52.48	54.00
5876	NASDAQ	ADI	Wed, Sep 23, 2015	55.58	56.00	55.03	55.20
5875	NASDAQ	ADI	Tue, Sep 22, 2015	55.90	56.38	55.03	55.18
5874	NASDAQ	ADI	Mon, Sep 21, 2015	56.88	57.38	56.16	56.63
5873	NASDAQ	ADI	Fri, Sep 18, 2015	57.12	57.33	56.21	56.67
5872	NASDAQ	ADI	Thu, Sep 17, 2015	58.38	58.96	57.86	57.93
5871	NASDAQ	ADI	Wed, Sep 16, 2015	58.54	58.55	57.75	58.45
5870	NASDAQ	ADI	Tue, Sep 15, 2015	57.56	58.60	57.56	58.30
5869	NASDAQ	ADI	Mon, Sep 14, 2015	57.28	57.60	56.83	57.56
5868	NASDAQ	ADI	Fri, Sep 11, 2015	55.60	56.46	55.33	56.35
5867	NASDAQ	ADI	Thu, Sep 10, 2015	55.99	56.55	55.31	56.01
5866	NASDAQ	ADI	Wed, Sep 9, 2015	57.94	58.65	56.12	56.27
5865	NASDAQ	ADI	Tue, Sep 8, 2015	55.99	57.82	55.46	57.77
5864	NASDAQ	ADI	Fri, Sep 4, 2015	54.08	54.66	53.70	53.96
5863	NASDAQ	ADI	Thu, Sep 3, 2015	55.25	55.88	54.70	55.17
5862	NASDAQ	ADI	Wed, Sep 2, 2015	54.68	54.68	53.59	54.59
5861	NASDAQ	ADI	Tue, Sep 1, 2015	54.25	54.88	53.23	53.55
5860	NASDAQ	ADI	Mon, Aug 31, 2015	56.32	56.41	55.51	55.86
5859	NASDAQ	ADI	Fri, Aug 28, 2015	56.10	56.99	55.69	56.45
5858	NASDAQ	ADI	Thu, Aug 27, 2015	54.75	56.51	54.62	56.48
5857	NASDAQ	ADI	Wed, Aug 26, 2015	51.89	54.29	50.96	54.22
5856	NASDAQ	ADI	Tue, Aug 25, 2015	53.30	53.64	50.56	50.61
5855	NASDAQ	ADI	Mon, Aug 24, 2015	51.49	54.00	50.86	51.67
5854	NASDAQ	ADI	Fri, Aug 21, 2015	53.35	55.25	53.03	53.78
5853	NASDAQ	ADI	Thu, Aug 20, 2015	57.26	57.40	53.80	53.82
5852	NASDAQ	ADI	Wed, Aug 19, 2015	60.73	60.82	57.75	58.38
5851	NASDAQ	ADI	Tue, Aug 18, 2015	58.99	59.42	57.33	57.90
5850	NASDAQ	ADI	Mon, Aug 17, 2015	58.47	59.52	58.30	59.50
5849	NASDAQ	ADI	Fri, Aug 14, 2015	58.85	59.27	58.53	58.84
5848	NASDAQ	ADI	Thu, Aug 13, 2015	59.66	59.89	58.87	59.00
5847	NASDAQ	ADI	Wed, Aug 12, 2015	58.78	60.01	58.27	59.74
5846	NASDAQ	ADI	Tue, Aug 11, 2015	60.61	60.85	59.16	59.38
5845	NASDAQ	ADI	Mon, Aug 10, 2015	59.95	61.23	59.95	61.09
5844	NASDAQ	ADI	Fri, Aug 7, 2015	58.81	59.75	58.00	59.61
5843	NASDAQ	ADI	Thu, Aug 6, 2015	60.32	60.79	58.73	58.87
5842	NASDAQ	ADI	Wed, Aug 5, 2015	59.14	60.84	58.87	60.70
5841	NASDAQ	ADI	Tue, Aug 4, 2015	58.53	59.20	58.05	58.48
5840	NASDAQ	ADI	Mon, Aug 3, 2015	58.43	59.04	58.35	58.67
5839	NASDAQ	ADI	Fri, Jul 31, 2015	59.05	59.05	58.21	58.33
5838	NASDAQ	ADI	Thu, Jul 30, 2015	58.66	59.06	57.98	58.82
5837	NASDAQ	ADI	Wed, Jul 29, 2015	58.87	59.01	58.25	58.79
5836	NASDAQ	ADI	Tue, Jul 28, 2015	58.27	59.56	57.62	58.99
5835	NASDAQ	ADI	Mon, Jul 27, 2015	58.22	58.40	57.53	57.89
5834	NASDAQ	ADI	Fri, Jul 24, 2015	60.37	60.59	58.36	58.49
5833	NASDAQ	ADI	Thu, Jul 23, 2015	58.99	61.22	58.75	60.05
5832	NASDAQ	ADI	Wed, Jul 22, 2015	58.73	58.95	57.16	58.65
5831	NASDAQ	ADI	Tue, Jul 21, 2015	61.90	62.47	60.60	62.08
5830	NASDAQ	ADI	Mon, Jul 20, 2015	62.61	62.73	61.95	61.99
5829	NASDAQ	ADI	Fri, Jul 17, 2015	62.82	62.83	62.06	62.46
5828	NASDAQ	ADI	Thu, Jul 16, 2015	62.51	63.25	62.24	62.83
5827	NASDAQ	ADI	Wed, Jul 15, 2015	62.24	63.15	62.14	62.92
5826	NASDAQ	ADI	Tue, Jul 14, 2015	62.00	62.77	61.90	62.62
5825	NASDAQ	ADI	Mon, Jul 13, 2015	62.06	62.15	61.65	61.87
5824	NASDAQ	ADI	Fri, Jul 10, 2015	61.40	62.05	61.09	61.51
5823	NASDAQ	ADI	Thu, Jul 9, 2015	62.82	63.22	60.88	60.89
5822	NASDAQ	ADI	Wed, Jul 8, 2015	62.80	62.98	61.39	61.94
5821	NASDAQ	ADI	Tue, Jul 7, 2015	63.47	63.66	61.69	63.38
5820	NASDAQ	ADI	Mon, Jul 6, 2015	63.85	64.31	63.37	63.59
5819	NASDAQ	ADI	Thu, Jul 2, 2015	64.58	64.90	63.90	64.38
5818	NASDAQ	ADI	Wed, Jul 1, 2015	65.08	66.28	64.38	64.57
5817	NASDAQ	ADI	Tue, Jun 30, 2015	64.34	64.68	63.82	64.19
5816	NASDAQ	ADI	Mon, Jun 29, 2015	65.41	65.60	63.83	63.99
5815	NASDAQ	ADI	Fri, Jun 26, 2015	66.37	67.17	65.26	65.80
5814	NASDAQ	ADI	Thu, Jun 25, 2015	67.06	67.33	66.30	66.59
5813	NASDAQ	ADI	Wed, Jun 24, 2015	67.46	67.65	66.75	66.84
5812	NASDAQ	ADI	Tue, Jun 23, 2015	68.04	68.26	67.39	67.53
5811	NASDAQ	ADI	Mon, Jun 22, 2015	68.34	68.60	67.41	68.02
5810	NASDAQ	ADI	Fri, Jun 19, 2015	68.34	68.55	67.29	67.91
5809	NASDAQ	ADI	Thu, Jun 18, 2015	67.60	68.63	67.51	68.30
5808	NASDAQ	ADI	Wed, Jun 17, 2015	66.82	67.61	66.82	67.23
5807	NASDAQ	ADI	Tue, Jun 16, 2015	65.01	66.95	66.34	66.63
5806	NASDAQ	ADI	Mon, Jun 15, 2015	65.76	66.77	65.37	66.70
5805	NASDAQ	ADI	Fri, Jun 12, 2015	66.75	66.92	66.07	66.26
5804	NASDAQ	ADI	Thu, Jun 11, 2015	67.74	67.85	67.13	67.22
5803	NASDAQ	ADI	Wed, Jun 10, 2015	66.08	67.88	65.74	67.72
5802	NASDAQ	ADI	Tue, Jun 9, 2015	66.07	66.39	65.27	65.69
5801	NASDAQ	ADI	Mon, Jun 8, 2015	67.43	67.52	65.72	65.95
5800	NASDAQ	ADI	Fri, Jun 5, 2015	66.95	67.61	66.41	67.37
5799	NASDAQ	ADI	Thu, Jun 4, 2015	66.92	67.43	66.62	66.94
5798	NASDAQ	ADI	Wed, Jun 3, 2015	68.08	68.08	67.19	67.29
5797	NASDAQ	ADI	Tue, Jun 2, 2015	68.69	68.70	67.51	67.71
5796	NASDAQ	ADI	Mon, Jun 1, 2015	68.41	68.97	67.80	68.75
5795	NASDAQ	ADI	Fri, May 29, 2015	68.50	68.51	67.59	67.96
5794	NASDAQ	ADI	Thu, May 28, 2015	68.35	68.75	67.68	68.31
5793	NASDAQ	ADI	Wed, May 27, 2015	66.57	68.44	66.48	68.29
5792	NASDAQ	ADI	Tue, May 26, 2015	66.95	67.15	65.94	66.85
5791	NASDAQ	ADI	Fri, May 22, 2015	65.54	67.47	65.47	67.10
5790	NASDAQ	ADI	Thu, May 21, 2015	66.00	66.02	65.05	65.49
5789	NASDAQ	ADI	Wed, May 20, 2015	64.20	66.85	64.00	66.18
5788	NASDAQ	ADI	Tue, May 19, 2015	63.80	64.34	63.30	63.45
5787	NASDAQ	ADI	Mon, May 18, 2015	63.23	63.71	63.03	63.36
5786	NASDAQ	ADI	Fri, May 15, 2015	63.89	63.93	62.96	63.18
5785	NASDAQ	ADI	Thu, May 14, 2015	62.97	63.83	62.71	63.40
5784	NASDAQ	ADI	Wed, May 13, 2015	62.25	62.87	62.03	62.24
5783	NASDAQ	ADI	Tue, May 12, 2015	62.24	62.49	61.59	62.08
5782	NASDAQ	ADI	Mon, May 11, 2015	62.75	63.00	62.63	62.64
5781	NASDAQ	ADI	Fri, May 8, 2015	62.75	63.44	62.40	62.72
5780	NASDAQ	ADI	Thu, May 7, 2015	61.83	62.62	61.57	62.04
5779	NASDAQ	ADI	Wed, May 6, 2015	62.07	62.27	61.26	61.64
5778	NASDAQ	ADI	Tue, May 5, 2015	63.04	63.04	61.72	61.77
5777	NASDAQ	ADI	Mon, May 4, 2015	63.63	63.90	63.15	63.25
5776	NASDAQ	ADI	Fri, May 1, 2015	62.35	63.57	62.34	63.27
5775	NASDAQ	ADI	Thu, Apr 30, 2015	62.55	62.67	61.29	61.84
5774	NASDAQ	ADI	Wed, Apr 29, 2015	63.05	63.65	62.31	62.82
5773	NASDAQ	ADI	Tue, Apr 28, 2015	62.68	63.46	62.50	63.22
5772	NASDAQ	ADI	Mon, Apr 27, 2015	62.02	63.27	62.02	62.67
5771	NASDAQ	ADI	Fri, Apr 24, 2015	63.58	63.60	61.85	62.53
5770	NASDAQ	ADI	Thu, Apr 23, 2015	63.04	63.82	62.80	63.59
5769	NASDAQ	ADI	Wed, Apr 22, 2015	64.74	64.74	63.67	64.49
5768	NASDAQ	ADI	Tue, Apr 21, 2015	64.15	64.54	63.79	64.37
5767	NASDAQ	ADI	Mon, Apr 20, 2015	63.67	64.41	63.62	63.72
5766	NASDAQ	ADI	Fri, Apr 17, 2015	63.36	63.76	63.07	63.42
5765	NASDAQ	ADI	Thu, Apr 16, 2015	63.52	64.23	63.49	64.11
5764	NASDAQ	ADI	Wed, Apr 15, 2015	62.93	64.06	62.86	63.93
5763	NASDAQ	ADI	Tue, Apr 14, 2015	63.63	63.86	62.46	62.57
5762	NASDAQ	ADI	Mon, Apr 13, 2015	64.25	64.65	63.61	63.75
5761	NASDAQ	ADI	Fri, Apr 10, 2015	64.28	64.39	63.85	64.24
5760	NASDAQ	ADI	Thu, Apr 9, 2015	63.32	64.10	63.23	64.03
5759	NASDAQ	ADI	Wed, Apr 8, 2015	63.13	63.89	63.02	63.67
5758	NASDAQ	ADI	Tue, Apr 7, 2015	62.71	63.66	62.28	63.24
5757	NASDAQ	ADI	Mon, Apr 6, 2015	61.59	62.94	61.33	62.78
5756	NASDAQ	ADI	Thu, Apr 2, 2015	62.30	63.33	61.95	62.24
5755	NASDAQ	ADI	Wed, Apr 1, 2015	62.83	63.22	62.01	62.57
5754	NASDAQ	ADI	Tue, Mar 31, 2015	64.18	64.52	62.86	63.00
5753	NASDAQ	ADI	Mon, Mar 30, 2015	62.10	64.95	61.85	64.81
5752	NASDAQ	ADI	Fri, Mar 27, 2015	57.46	58.87	57.01	58.84
5751	NASDAQ	ADI	Thu, Mar 26, 2015	56.92	57.89	56.27	57.42
5750	NASDAQ	ADI	Wed, Mar 25, 2015	60.34	60.34	57.54	57.56
5749	NASDAQ	ADI	Tue, Mar 24, 2015	60.27	60.51	60.00	60.36
5748	NASDAQ	ADI	Mon, Mar 23, 2015	60.68	61.09	60.30	60.40
5747	NASDAQ	ADI	Fri, Mar 20, 2015	60.38	61.32	59.95	61.07
5746	NASDAQ	ADI	Thu, Mar 19, 2015	59.43	60.12	59.11	60.00
5745	NASDAQ	ADI	Wed, Mar 18, 2015	58.55	59.89	58.34	59.67
5744	NASDAQ	ADI	Tue, Mar 17, 2015	58.42	58.80	58.08	58.76
5743	NASDAQ	ADI	Mon, Mar 16, 2015	57.81	58.83	57.65	58.80
5742	NASDAQ	ADI	Fri, Mar 13, 2015	57.31	57.70	56.80	57.53
5741	NASDAQ	ADI	Thu, Mar 12, 2015	56.74	57.55	56.68	57.51
5740	NASDAQ	ADI	Wed, Mar 11, 2015	57.42	57.89	57.10	57.29
5739	NASDAQ	ADI	Tue, Mar 10, 2015	57.82	58.11	57.20	57.20
5738	NASDAQ	ADI	Mon, Mar 9, 2015	57.97	58.59	57.97	58.46
5737	NASDAQ	ADI	Fri, Mar 6, 2015	58.29	58.57	57.45	57.93
5736	NASDAQ	ADI	Thu, Mar 5, 2015	58.56	58.87	58.18	58.45
5735	NASDAQ	ADI	Wed, Mar 4, 2015	58.33	58.72	57.95	58.40
5734	NASDAQ	ADI	Tue, Mar 3, 2015	59.54	59.60	58.44	58.74
5733	NASDAQ	ADI	Mon, Mar 2, 2015	58.81	59.78	58.54	59.78
5732	NASDAQ	ADI	Fri, Feb 27, 2015	59.00	59.04	58.51	58.54
5731	NASDAQ	ADI	Thu, Feb 26, 2015	59.06	59.22	58.59	58.88
5730	NASDAQ	ADI	Wed, Feb 25, 2015	59.31	59.39	58.80	58.99
5729	NASDAQ	ADI	Tue, Feb 24, 2015	58.90	59.65	57.82	59.61
5728	NASDAQ	ADI	Mon, Feb 23, 2015	58.95	58.99	58.39	58.98
5727	NASDAQ	ADI	Fri, Feb 20, 2015	58.62	59.14	58.18	59.13
5726	NASDAQ	ADI	Thu, Feb 19, 2015	58.41	58.67	58.17	58.65
5725	NASDAQ	ADI	Wed, Feb 18, 2015	58.40	58.73	57.10	58.38
5724	NASDAQ	ADI	Tue, Feb 17, 2015	57.31	58.86	56.41	58.81
5723	NASDAQ	ADI	Fri, Feb 13, 2015	56.84	57.24	56.50	57.05
5722	NASDAQ	ADI	Thu, Feb 12, 2015	56.36	56.73	55.95	56.72
5721	NASDAQ	ADI	Wed, Feb 11, 2015	55.53	56.00	55.24	55.62
5720	NASDAQ	ADI	Tue, Feb 10, 2015	54.75	55.60	54.39	55.54
5719	NASDAQ	ADI	Mon, Feb 9, 2015	54.71	55.11	54.40	54.56
5718	NASDAQ	ADI	Fri, Feb 6, 2015	54.87	55.89	54.81	55.01
5717	NASDAQ	ADI	Thu, Feb 5, 2015	53.80	55.01	53.50	54.95
5716	NASDAQ	ADI	Wed, Feb 4, 2015	53.64	54.15	53.45	53.78
5715	NASDAQ	ADI	Tue, Feb 3, 2015	52.59	54.04	52.57	53.97
5714	NASDAQ	ADI	Mon, Feb 2, 2015	52.10	52.47	51.29	52.30
5713	NASDAQ	ADI	Fri, Jan 30, 2015	52.82	53.36	52.05	52.11
5712	NASDAQ	ADI	Thu, Jan 29, 2015	52.99	53.61	52.43	53.23
5711	NASDAQ	ADI	Wed, Jan 28, 2015	53.87	54.32	52.83	52.93
5710	NASDAQ	ADI	Tue, Jan 27, 2015	53.92	54.11	53.11	53.37
5709	NASDAQ	ADI	Mon, Jan 26, 2015	54.65	54.93	54.02	54.66
5708	NASDAQ	ADI	Fri, Jan 23, 2015	54.86	54.96	54.26	54.51
5707	NASDAQ	ADI	Thu, Jan 22, 2015	54.71	54.76	53.22	54.75
5706	NASDAQ	ADI	Wed, Jan 21, 2015	54.24	54.87	53.82	54.58
5705	NASDAQ	ADI	Tue, Jan 20, 2015	54.19	54.69	53.67	54.39
5704	NASDAQ	ADI	Fri, Jan 16, 2015	52.46	53.76	52.21	53.69
5703	NASDAQ	ADI	Thu, Jan 15, 2015	53.70	54.20	52.67	52.73
5702	NASDAQ	ADI	Wed, Jan 14, 2015	53.42	54.46	52.93	53.51
5701	NASDAQ	ADI	Tue, Jan 13, 2015	54.69	55.52	53.27	53.55
5700	NASDAQ	ADI	Mon, Jan 12, 2015	54.62	54.75	53.86	54.17
5699	NASDAQ	ADI	Fri, Jan 9, 2015	54.99	55.04	54.12	54.72
5698	NASDAQ	ADI	Thu, Jan 8, 2015	54.39	55.18	54.08	54.76
5697	NASDAQ	ADI	Wed, Jan 7, 2015	53.49	54.13	53.03	53.81
5696	NASDAQ	ADI	Tue, Jan 6, 2015	54.73	54.80	53.21	53.25
5695	NASDAQ	ADI	Mon, Jan 5, 2015	55.40	55.45	54.50	54.53
5694	NASDAQ	ADI	Fri, Jan 2, 2015	55.68	56.25	54.97	55.54
5693	NASDAQ	ADI	Wed, Dec 31, 2014	55.94	56.41	55.49	55.52
5692	NASDAQ	ADI	Tue, Dec 30, 2014	55.84	56.09	55.32	55.56
5691	NASDAQ	ADI	Mon, Dec 29, 2014	56.20	56.38	55.74	56.08
5690	NASDAQ	ADI	Fri, Dec 26, 2014	56.80	56.98	56.19	56.28
5689	NASDAQ	ADI	Wed, Dec 24, 2014	56.90	56.98	56.56	56.71
5688	NASDAQ	ADI	Tue, Dec 23, 2014	57.50	57.89	56.51	56.66
5687	NASDAQ	ADI	Mon, Dec 22, 2014	56.88	57.50	56.77	57.49
5686	NASDAQ	ADI	Fri, Dec 19, 2014	57.03	57.36	56.42	56.75
5685	NASDAQ	ADI	Thu, Dec 18, 2014	56.82	57.06	56.02	57.06
5684	NASDAQ	ADI	Wed, Dec 17, 2014	54.85	56.09	54.22	55.99
5683	NASDAQ	ADI	Tue, Dec 16, 2014	55.43	56.03	54.73	54.78
5682	NASDAQ	ADI	Mon, Dec 15, 2014	56.01	56.81	55.31	55.42
5681	NASDAQ	ADI	Fri, Dec 12, 2014	55.52	56.39	55.43	55.92
5680	NASDAQ	ADI	Thu, Dec 11, 2014	57.99	57.99	55.62	56.25
5679	NASDAQ	ADI	Wed, Dec 10, 2014	56.36	56.65	55.42	55.64
5678	NASDAQ	ADI	Tue, Dec 9, 2014	55.83	56.39	55.43	56.37
5677	NASDAQ	ADI	Mon, Dec 8, 2014	56.95	57.34	55.82	56.18
5676	NASDAQ	ADI	Fri, Dec 5, 2014	56.75	57.38	56.31	57.34
5675	NASDAQ	ADI	Thu, Dec 4, 2014	56.46	56.70	55.99	56.62
5674	NASDAQ	ADI	Wed, Dec 3, 2014	54.95	56.88	54.95	56.51
5673	NASDAQ	ADI	Tue, Dec 2, 2014	54.54	55.25	54.28	55.21
5672	NASDAQ	ADI	Mon, Dec 1, 2014	54.48	54.94	54.19	54.65
5671	NASDAQ	ADI	Fri, Nov 28, 2014	54.95	54.95	54.32	54.64
5670	NASDAQ	ADI	Wed, Nov 26, 2014	52.53	54.69	52.51	54.56
5669	NASDAQ	ADI	Tue, Nov 25, 2014	51.74	51.98	51.50	51.71
5668	NASDAQ	ADI	Mon, Nov 24, 2014	51.96	51.96	51.27	51.80
5667	NASDAQ	ADI	Fri, Nov 21, 2014	51.95	51.95	51.15	51.65
5666	NASDAQ	ADI	Thu, Nov 20, 2014	50.35	51.20	50.35	51.17
5665	NASDAQ	ADI	Wed, Nov 19, 2014	51.42	51.44	50.50	50.75
5664	NASDAQ	ADI	Tue, Nov 18, 2014	50.31	51.27	50.23	51.26
5663	NASDAQ	ADI	Mon, Nov 17, 2014	50.34	50.49	49.81	50.35
5662	NASDAQ	ADI	Fri, Nov 14, 2014	50.34	50.69	49.84	50.62
5661	NASDAQ	ADI	Thu, Nov 13, 2014	50.43	50.64	50.32	50.33
5660	NASDAQ	ADI	Wed, Nov 12, 2014	50.02	50.36	49.81	50.26
5659	NASDAQ	ADI	Tue, Nov 11, 2014	50.39	50.52	49.88	50.14
5658	NASDAQ	ADI	Mon, Nov 10, 2014	50.16	50.55	49.98	50.42
5657	NASDAQ	ADI	Fri, Nov 7, 2014	50.40	50.41	49.70	50.24
5656	NASDAQ	ADI	Thu, Nov 6, 2014	50.00	50.37	49.42	50.22
5655	NASDAQ	ADI	Wed, Nov 5, 2014	49.78	50.05	49.18	50.03
5654	NASDAQ	ADI	Tue, Nov 4, 2014	49.60	49.92	49.33	49.45
5653	NASDAQ	ADI	Mon, Nov 3, 2014	49.72	50.21	49.48	49.72
5652	NASDAQ	ADI	Fri, Oct 31, 2014	48.71	50.54	48.48	49.62
5651	NASDAQ	ADI	Thu, Oct 30, 2014	47.29	47.30	46.38	47.00
5650	NASDAQ	ADI	Wed, Oct 29, 2014	46.93	47.33	46.40	47.31
5649	NASDAQ	ADI	Tue, Oct 28, 2014	46.77	47.12	46.33	46.99
5648	NASDAQ	ADI	Mon, Oct 27, 2014	46.68	46.76	46.22	46.62
5647	NASDAQ	ADI	Fri, Oct 24, 2014	46.70	47.11	46.25	46.85
5646	NASDAQ	ADI	Thu, Oct 23, 2014	46.57	46.72	46.21	46.42
5645	NASDAQ	ADI	Wed, Oct 22, 2014	46.68	47.15	46.00	46.02
5644	NASDAQ	ADI	Tue, Oct 21, 2014	45.89	46.82	45.51	46.72
5643	NASDAQ	ADI	Mon, Oct 20, 2014	44.75	45.40	44.61	45.32
5642	NASDAQ	ADI	Fri, Oct 17, 2014	44.99	45.90	44.86	44.94
5641	NASDAQ	ADI	Thu, Oct 16, 2014	43.44	44.91	43.20	44.60
5640	NASDAQ	ADI	Wed, Oct 15, 2014	42.76	44.44	42.59	44.12
5639	NASDAQ	ADI	Tue, Oct 14, 2014	43.93	44.66	43.38	43.46
5638	NASDAQ	ADI	Mon, Oct 13, 2014	43.43	44.38	42.86	43.10
5637	NASDAQ	ADI	Fri, Oct 10, 2014	44.30	44.47	42.57	43.45
5636	NASDAQ	ADI	Thu, Oct 9, 2014	47.75	47.94	46.34	46.34
5635	NASDAQ	ADI	Wed, Oct 8, 2014	46.10	47.81	46.00	47.75
5634	NASDAQ	ADI	Tue, Oct 7, 2014	46.79	46.98	46.12	46.21
5633	NASDAQ	ADI	Mon, Oct 6, 2014	47.80	48.05	47.03	47.15
5632	NASDAQ	ADI	Fri, Oct 3, 2014	47.97	48.13	47.50	47.58
5631	NASDAQ	ADI	Thu, Oct 2, 2014	48.24	48.35	47.24	47.80
5630	NASDAQ	ADI	Wed, Oct 1, 2014	49.35	49.42	48.17	48.25
5629	NASDAQ	ADI	Tue, Sep 30, 2014	49.82	50.01	49.45	49.49
5628	NASDAQ	ADI	Mon, Sep 29, 2014	49.69	50.00	49.52	49.81
5627	NASDAQ	ADI	Fri, Sep 26, 2014	49.73	50.11	49.62	50.03
5626	NASDAQ	ADI	Thu, Sep 25, 2014	49.94	50.05	49.55	49.64
5625	NASDAQ	ADI	Wed, Sep 24, 2014	49.72	50.19	49.60	50.00
5624	NASDAQ	ADI	Tue, Sep 23, 2014	49.46	50.10	49.25	49.67
5623	NASDAQ	ADI	Mon, Sep 22, 2014	49.75	50.08	49.37	49.92
5622	NASDAQ	ADI	Fri, Sep 19, 2014	50.64	50.64	49.81	49.99
5621	NASDAQ	ADI	Thu, Sep 18, 2014	49.79	50.37	49.57	50.29
5620	NASDAQ	ADI	Wed, Sep 17, 2014	49.00	50.02	49.00	49.63
5619	NASDAQ	ADI	Tue, Sep 16, 2014	48.65	49.33	48.64	49.20
5618	NASDAQ	ADI	Mon, Sep 15, 2014	49.23	49.35	48.65	48.87
5617	NASDAQ	ADI	Fri, Sep 12, 2014	49.68	49.76	48.90	49.12
5616	NASDAQ	ADI	Thu, Sep 11, 2014	49.32	49.91	49.26	49.76
5615	NASDAQ	ADI	Wed, Sep 10, 2014	49.69	49.92	49.47	49.64
5614	NASDAQ	ADI	Tue, Sep 9, 2014	49.91	50.25	49.75	49.80
5613	NASDAQ	ADI	Mon, Sep 8, 2014	50.07	50.42	49.86	50.07
5612	NASDAQ	ADI	Fri, Sep 5, 2014	50.40	50.78	50.13	50.22
5611	NASDAQ	ADI	Thu, Sep 4, 2014	50.25	50.67	50.25	50.41
5610	NASDAQ	ADI	Wed, Sep 3, 2014	50.39	50.80	50.09	50.25
5609	NASDAQ	ADI	Tue, Sep 2, 2014	51.10	51.35	50.40	50.62
5608	NASDAQ	ADI	Fri, Aug 29, 2014	51.67	51.70	50.91	51.12
5607	NASDAQ	ADI	Thu, Aug 28, 2014	50.95	51.41	50.71	51.29
5606	NASDAQ	ADI	Wed, Aug 27, 2014	51.65	52.11	49.99	51.03
5605	NASDAQ	ADI	Tue, Aug 26, 2014	52.00	52.34	51.76	52.21
5604	NASDAQ	ADI	Mon, Aug 25, 2014	52.75	52.95	51.85	51.93
5603	NASDAQ	ADI	Fri, Aug 22, 2014	52.67	52.79	52.34	52.50
5602	NASDAQ	ADI	Thu, Aug 21, 2014	52.03	52.58	51.76	52.54
5601	NASDAQ	ADI	Wed, Aug 20, 2014	51.52	52.29	51.52	52.17
5600	NASDAQ	ADI	Tue, Aug 19, 2014	51.45	51.92	51.29	51.72
5599	NASDAQ	ADI	Mon, Aug 18, 2014	51.22	51.51	51.08	51.34
5598	NASDAQ	ADI	Fri, Aug 15, 2014	51.19	51.62	50.75	51.18
5597	NASDAQ	ADI	Thu, Aug 14, 2014	50.42	50.90	50.40	50.74
5596	NASDAQ	ADI	Wed, Aug 13, 2014	50.16	50.66	50.08	50.53
5595	NASDAQ	ADI	Tue, Aug 12, 2014	49.75	50.22	49.64	50.18
5594	NASDAQ	ADI	Mon, Aug 11, 2014	49.81	50.30	49.57	49.93
5593	NASDAQ	ADI	Fri, Aug 8, 2014	49.06	49.62	48.81	49.54
5592	NASDAQ	ADI	Thu, Aug 7, 2014	50.18	50.30	48.86	48.93
5591	NASDAQ	ADI	Wed, Aug 6, 2014	49.58	50.19	49.36	50.05
5590	NASDAQ	ADI	Tue, Aug 5, 2014	49.61	49.97	49.28	49.65
5589	NASDAQ	ADI	Mon, Aug 4, 2014	50.00	50.11	49.38	49.69
5588	NASDAQ	ADI	Fri, Aug 1, 2014	49.72	50.18	49.47	50.01
5587	NASDAQ	ADI	Thu, Jul 31, 2014	50.40	50.83	49.62	49.63
5586	NASDAQ	ADI	Wed, Jul 30, 2014	50.82	51.13	50.57	50.86
5585	NASDAQ	ADI	Tue, Jul 29, 2014	50.50	51.18	50.46	50.52
5584	NASDAQ	ADI	Mon, Jul 28, 2014	50.16	50.72	49.66	50.55
5583	NASDAQ	ADI	Fri, Jul 25, 2014	51.01	51.05	50.00	50.16
5582	NASDAQ	ADI	Thu, Jul 24, 2014	51.36	51.64	50.81	51.30
5581	NASDAQ	ADI	Wed, Jul 23, 2014	53.40	53.40	51.21	51.28
5580	NASDAQ	ADI	Tue, Jul 22, 2014	53.60	53.87	53.56	53.75
5579	NASDAQ	ADI	Mon, Jul 21, 2014	53.35	53.75	53.11	53.46
5578	NASDAQ	ADI	Fri, Jul 18, 2014	53.04	53.69	52.94	53.48
5577	NASDAQ	ADI	Thu, Jul 17, 2014	53.39	53.54	52.93	52.94
5576	NASDAQ	ADI	Wed, Jul 16, 2014	53.83	54.06	53.51	53.67
5575	NASDAQ	ADI	Tue, Jul 15, 2014	53.77	54.20	53.45	53.73
5574	NASDAQ	ADI	Mon, Jul 14, 2014	54.76	54.93	53.76	53.85
5573	NASDAQ	ADI	Fri, Jul 11, 2014	54.46	54.46	54.01	54.29
5572	NASDAQ	ADI	Thu, Jul 10, 2014	54.11	54.67	53.83	54.40
5571	NASDAQ	ADI	Wed, Jul 9, 2014	54.48	54.87	54.36	54.74
5570	NASDAQ	ADI	Tue, Jul 8, 2014	54.68	54.91	54.25	54.45
5569	NASDAQ	ADI	Mon, Jul 7, 2014	54.59	54.93	54.50	54.66
5568	NASDAQ	ADI	Thu, Jul 3, 2014	54.42	54.84	54.26	54.83
5567	NASDAQ	ADI	Wed, Jul 2, 2014	54.39	54.72	54.18	54.41
5566	NASDAQ	ADI	Tue, Jul 1, 2014	53.79	54.66	53.73	54.52
5565	NASDAQ	ADI	Mon, Jun 30, 2014	53.65	54.14	53.49	54.07
5564	NASDAQ	ADI	Fri, Jun 27, 2014	53.82	53.88	53.28	53.50
5563	NASDAQ	ADI	Thu, Jun 26, 2014	53.66	53.76	53.07	53.55
5562	NASDAQ	ADI	Wed, Jun 25, 2014	53.82	54.05	53.45	53.75
5561	NASDAQ	ADI	Tue, Jun 24, 2014	54.52	54.69	53.78	53.87
5560	NASDAQ	ADI	Mon, Jun 23, 2014	54.77	54.96	54.45	54.52
5559	NASDAQ	ADI	Fri, Jun 20, 2014	55.00	55.00	54.48	54.69
5558	NASDAQ	ADI	Thu, Jun 19, 2014	55.27	55.27	54.48	54.93
5557	NASDAQ	ADI	Wed, Jun 18, 2014	55.64	55.70	54.80	55.13
5556	NASDAQ	ADI	Tue, Jun 17, 2014	55.33	55.92	55.30	55.70
5555	NASDAQ	ADI	Mon, Jun 16, 2014	55.49	55.82	55.16	55.50
5554	NASDAQ	ADI	Fri, Jun 13, 2014	55.54	55.98	55.29	55.62
5553	NASDAQ	ADI	Thu, Jun 12, 2014	55.62	55.90	55.27	55.44
5552	NASDAQ	ADI	Wed, Jun 11, 2014	55.37	56.02	55.14	55.63
5551	NASDAQ	ADI	Tue, Jun 10, 2014	55.19	56.04	55.14	55.79
5550	NASDAQ	ADI	Mon, Jun 9, 2014	54.28	56.18	54.28	55.31
5549	NASDAQ	ADI	Fri, Jun 6, 2014	52.86	53.28	52.60	52.69
5548	NASDAQ	ADI	Thu, Jun 5, 2014	52.31	52.67	52.04	52.57
5547	NASDAQ	ADI	Wed, Jun 4, 2014	52.21	52.62	52.21	52.49
5546	NASDAQ	ADI	Tue, Jun 3, 2014	52.25	52.62	52.15	52.47
5545	NASDAQ	ADI	Mon, Jun 2, 2014	52.47	52.56	51.92	52.37
5544	NASDAQ	ADI	Fri, May 30, 2014	52.44	52.52	52.18	52.38
5543	NASDAQ	ADI	Thu, May 29, 2014	52.65	52.72	52.20	52.26
5542	NASDAQ	ADI	Wed, May 28, 2014	52.58	52.59	52.09	52.45
5541	NASDAQ	ADI	Tue, May 27, 2014	52.56	53.13	52.36	53.02
5540	NASDAQ	ADI	Fri, May 23, 2014	51.89	52.46	51.61	52.39
5539	NASDAQ	ADI	Thu, May 22, 2014	51.35	52.03	51.35	51.74
5538	NASDAQ	ADI	Wed, May 21, 2014	52.74	52.75	50.88	51.33
5537	NASDAQ	ADI	Tue, May 20, 2014	52.07	52.23	51.69	51.98
5536	NASDAQ	ADI	Mon, May 19, 2014	51.60	52.19	51.56	51.98
5535	NASDAQ	ADI	Fri, May 16, 2014	50.99	51.66	50.72	51.60
5534	NASDAQ	ADI	Thu, May 15, 2014	50.92	51.22	50.41	50.78
5533	NASDAQ	ADI	Wed, May 14, 2014	51.28	51.37	51.02	51.06
5532	NASDAQ	ADI	Tue, May 13, 2014	52.37	52.46	51.34	51.47
5531	NASDAQ	ADI	Mon, May 12, 2014	51.81	52.35	51.44	52.23
5530	NASDAQ	ADI	Fri, May 9, 2014	51.29	51.40	50.83	51.25
5529	NASDAQ	ADI	Thu, May 8, 2014	50.72	51.92	50.51	51.31
5528	NASDAQ	ADI	Wed, May 7, 2014	50.72	50.93	50.08	50.80
5527	NASDAQ	ADI	Tue, May 6, 2014	51.25	51.31	50.74	50.74
5526	NASDAQ	ADI	Mon, May 5, 2014	50.99	51.50	50.87	51.18
5525	NASDAQ	ADI	Fri, May 2, 2014	50.94	51.83	50.79	51.41
5524	NASDAQ	ADI	Thu, May 1, 2014	51.38	51.53	50.77	50.82
5523	NASDAQ	ADI	Wed, Apr 30, 2014	50.98	51.35	50.56	51.29
5522	NASDAQ	ADI	Tue, Apr 29, 2014	50.67	51.42	50.67	51.19
5521	NASDAQ	ADI	Mon, Apr 28, 2014	51.21	51.91	50.07	50.99
5520	NASDAQ	ADI	Fri, Apr 25, 2014	53.02	53.15	51.02	51.42
5519	NASDAQ	ADI	Thu, Apr 24, 2014	53.90	54.37	53.56	53.70
5518	NASDAQ	ADI	Wed, Apr 23, 2014	53.28	53.57	53.09	53.29
5517	NASDAQ	ADI	Tue, Apr 22, 2014	52.86	53.42	52.59	53.30
5516	NASDAQ	ADI	Mon, Apr 21, 2014	53.07	53.18	52.56	52.90
5515	NASDAQ	ADI	Thu, Apr 17, 2014	52.09	53.19	52.07	52.85
5514	NASDAQ	ADI	Wed, Apr 16, 2014	53.15	53.15	51.34	52.15
5513	NASDAQ	ADI	Tue, Apr 15, 2014	52.40	53.29	52.23	53.18
5512	NASDAQ	ADI	Mon, Apr 14, 2014	52.65	52.75	52.06	52.46
5511	NASDAQ	ADI	Fri, Apr 11, 2014	52.43	52.93	52.07	52.09
5510	NASDAQ	ADI	Thu, Apr 10, 2014	54.15	54.36	52.48	52.49
5509	NASDAQ	ADI	Wed, Apr 9, 2014	54.16	54.33	53.70	54.30
5508	NASDAQ	ADI	Tue, Apr 8, 2014	52.99	54.01	52.99	53.96
5507	NASDAQ	ADI	Mon, Apr 7, 2014	52.97	53.85	52.84	53.12
5506	NASDAQ	ADI	Fri, Apr 4, 2014	54.24	54.37	52.81	52.92
5505	NASDAQ	ADI	Thu, Apr 3, 2014	54.16	54.40	53.79	53.98
5504	NASDAQ	ADI	Wed, Apr 2, 2014	54.07	54.28	53.75	54.06
5503	NASDAQ	ADI	Tue, Apr 1, 2014	53.50	54.10	53.22	54.08
5502	NASDAQ	ADI	Mon, Mar 31, 2014	53.03	53.38	52.87	53.14
5501	NASDAQ	ADI	Fri, Mar 28, 2014	52.85	53.29	52.62	52.84
5500	NASDAQ	ADI	Thu, Mar 27, 2014	52.78	53.16	52.38	52.58
5499	NASDAQ	ADI	Wed, Mar 26, 2014	53.51	53.73	52.75	52.75
5498	NASDAQ	ADI	Tue, Mar 25, 2014	53.87	54.33	53.28	53.29
5497	NASDAQ	ADI	Mon, Mar 24, 2014	53.17	53.77	52.74	53.61
5496	NASDAQ	ADI	Fri, Mar 21, 2014	53.74	54.31	53.00	53.24
5495	NASDAQ	ADI	Thu, Mar 20, 2014	51.44	53.26	51.20	53.23
5494	NASDAQ	ADI	Wed, Mar 19, 2014	51.44	51.68	51.18	51.60
5493	NASDAQ	ADI	Tue, Mar 18, 2014	50.87	51.55	50.71	51.44
5492	NASDAQ	ADI	Mon, Mar 17, 2014	50.26	50.93	50.26	50.68
5491	NASDAQ	ADI	Fri, Mar 14, 2014	50.25	50.85	50.03	50.09
5490	NASDAQ	ADI	Thu, Mar 13, 2014	51.94	51.94	50.19	50.45
5489	NASDAQ	ADI	Wed, Mar 12, 2014	51.18	51.73	51.13	51.73
5488	NASDAQ	ADI	Tue, Mar 11, 2014	51.85	51.93	51.37	51.52
5487	NASDAQ	ADI	Mon, Mar 10, 2014	51.85	51.90	51.55	51.80
5486	NASDAQ	ADI	Fri, Mar 7, 2014	51.77	51.83	51.26	51.83
5485	NASDAQ	ADI	Thu, Mar 6, 2014	51.29	51.62	51.08	51.57
5484	NASDAQ	ADI	Wed, Mar 5, 2014	51.26	51.28	50.86	51.24
5483	NASDAQ	ADI	Tue, Mar 4, 2014	50.94	51.42	50.86	51.20
5482	NASDAQ	ADI	Mon, Mar 3, 2014	50.58	50.78	50.23	50.58
5481	NASDAQ	ADI	Fri, Feb 28, 2014	51.15	51.15	50.48	50.82
5480	NASDAQ	ADI	Thu, Feb 27, 2014	50.81	51.20	50.75	51.03
5479	NASDAQ	ADI	Wed, Feb 26, 2014	50.67	51.36	50.56	50.84
5478	NASDAQ	ADI	Tue, Feb 25, 2014	50.99	51.04	50.49	50.80
5477	NASDAQ	ADI	Mon, Feb 24, 2014	51.29	51.61	50.95	50.96
5476	NASDAQ	ADI	Fri, Feb 21, 2014	51.37	51.60	51.09	51.12
5475	NASDAQ	ADI	Thu, Feb 20, 2014	51.72	51.87	51.01	51.40
5474	NASDAQ	ADI	Wed, Feb 19, 2014	51.90	52.38	51.41	51.57
5473	NASDAQ	ADI	Tue, Feb 18, 2014	50.44	51.34	50.44	51.23
5472	NASDAQ	ADI	Fri, Feb 14, 2014	50.42	50.99	50.27	50.77
5471	NASDAQ	ADI	Thu, Feb 13, 2014	49.69	50.70	49.63	50.69
5470	NASDAQ	ADI	Wed, Feb 12, 2014	49.96	50.19	49.72	49.89
5469	NASDAQ	ADI	Tue, Feb 11, 2014	49.31	49.89	49.19	49.75
5468	NASDAQ	ADI	Mon, Feb 10, 2014	48.77	49.32	48.75	49.22
5467	NASDAQ	ADI	Fri, Feb 7, 2014	48.58	48.97	48.26	48.97
5466	NASDAQ	ADI	Thu, Feb 6, 2014	48.01	48.68	47.86	48.35
5465	NASDAQ	ADI	Wed, Feb 5, 2014	47.43	48.01	47.27	47.85
5464	NASDAQ	ADI	Tue, Feb 4, 2014	47.70	47.75	47.23	47.69
5463	NASDAQ	ADI	Mon, Feb 3, 2014	48.23	48.35	47.14	47.26
5462	NASDAQ	ADI	Fri, Jan 31, 2014	48.34	48.73	48.07	48.27
5461	NASDAQ	ADI	Thu, Jan 30, 2014	48.87	49.12	48.42	48.89
5460	NASDAQ	ADI	Wed, Jan 29, 2014	48.32	48.91	48.10	48.27
5459	NASDAQ	ADI	Tue, Jan 28, 2014	48.17	48.75	48.11	48.51
5458	NASDAQ	ADI	Mon, Jan 27, 2014	48.32	48.72	48.11	48.22
5457	NASDAQ	ADI	Fri, Jan 24, 2014	49.39	49.39	48.21	48.25
5456	NASDAQ	ADI	Thu, Jan 23, 2014	50.22	50.31	49.33	49.41
5455	NASDAQ	ADI	Wed, Jan 22, 2014	49.86	50.54	49.76	50.37
5454	NASDAQ	ADI	Tue, Jan 21, 2014	49.95	50.12	49.46	49.98
5453	NASDAQ	ADI	Fri, Jan 17, 2014	49.43	49.94	49.21	49.38
5452	NASDAQ	ADI	Thu, Jan 16, 2014	50.48	50.50	49.73	49.82
5451	NASDAQ	ADI	Wed, Jan 15, 2014	49.75	50.33	49.73	50.02
5450	NASDAQ	ADI	Tue, Jan 14, 2014	48.93	50.02	48.89	49.71
5449	NASDAQ	ADI	Mon, Jan 13, 2014	49.21	49.55	48.66	48.87
5448	NASDAQ	ADI	Fri, Jan 10, 2014	49.43	49.59	49.14	49.53
5447	NASDAQ	ADI	Thu, Jan 9, 2014	49.45	49.63	49.19	49.52
5446	NASDAQ	ADI	Wed, Jan 8, 2014	49.71	49.90	49.38	49.71
5445	NASDAQ	ADI	Tue, Jan 7, 2014	49.49	49.78	49.34	49.59
5444	NASDAQ	ADI	Mon, Jan 6, 2014	49.35	49.50	49.15	49.33
5443	NASDAQ	ADI	Fri, Jan 3, 2014	49.27	49.79	49.14	49.61
5442	NASDAQ	ADI	Thu, Jan 2, 2014	49.52	49.75	49.04	49.28
5441	NASDAQ	ADI	Tue, Dec 31, 2013	51.00	51.20	50.70	50.93
5440	NASDAQ	ADI	Mon, Dec 30, 2013	50.51	50.90	50.51	50.85
5439	NASDAQ	ADI	Fri, Dec 27, 2013	50.77	50.93	50.63	50.70
5438	NASDAQ	ADI	Thu, Dec 26, 2013	50.84	50.91	50.56	50.74
5437	NASDAQ	ADI	Tue, Dec 24, 2013	50.37	50.84	50.35	50.63
5436	NASDAQ	ADI	Mon, Dec 23, 2013	50.23	50.63	50.05	50.62
5435	NASDAQ	ADI	Fri, Dec 20, 2013	49.52	50.26	49.45	50.01
5434	NASDAQ	ADI	Thu, Dec 19, 2013	49.97	49.77	49.09	49.66
5433	NASDAQ	ADI	Wed, Dec 18, 2013	48.90	49.78	48.63	49.78
5432	NASDAQ	ADI	Tue, Dec 17, 2013	48.64	49.00	48.54	48.94
5431	NASDAQ	ADI	Mon, Dec 16, 2013	48.50	48.84	48.39	48.74
5430	NASDAQ	ADI	Fri, Dec 13, 2013	48.41	48.43	48.02	48.41
5429	NASDAQ	ADI	Thu, Dec 12, 2013	48.73	48.87	48.01	48.11
5428	NASDAQ	ADI	Wed, Dec 11, 2013	49.01	49.21	48.61	48.67
5427	NASDAQ	ADI	Tue, Dec 10, 2013	48.85	49.22	48.72	48.91
5426	NASDAQ	ADI	Mon, Dec 9, 2013	49.50	49.59	48.90	49.01
5425	NASDAQ	ADI	Fri, Dec 6, 2013	49.39	49.50	48.92	49.27
5424	NASDAQ	ADI	Thu, Dec 5, 2013	48.78	48.97	48.58	48.82
5423	NASDAQ	ADI	Wed, Dec 4, 2013	49.16	49.36	48.47	48.77
5422	NASDAQ	ADI	Tue, Dec 3, 2013	48.40	49.82	48.40	49.56
5421	NASDAQ	ADI	Mon, Dec 2, 2013	47.80	48.44	47.80	48.40
5420	NASDAQ	ADI	Fri, Nov 29, 2013	48.66	48.81	48.19	48.22
5419	NASDAQ	ADI	Wed, Nov 27, 2013	47.20	48.57	46.12	48.54
5418	NASDAQ	ADI	Tue, Nov 26, 2013	49.13	50.04	49.13	49.92
5417	NASDAQ	ADI	Mon, Nov 25, 2013	49.89	49.90	49.24	49.66
5416	NASDAQ	ADI	Fri, Nov 22, 2013	49.77	49.85	49.47	49.76
5415	NASDAQ	ADI	Thu, Nov 21, 2013	49.42	49.90	49.00	49.77
5414	NASDAQ	ADI	Wed, Nov 20, 2013	49.46	49.54	48.80	49.08
5413	NASDAQ	ADI	Tue, Nov 19, 2013	50.19	50.25	49.39	49.45
5412	NASDAQ	ADI	Mon, Nov 18, 2013	50.69	50.70	50.02	50.11
5411	NASDAQ	ADI	Fri, Nov 15, 2013	50.31	50.79	50.05	50.69
5410	NASDAQ	ADI	Thu, Nov 14, 2013	50.37	50.41	49.96	50.36
5409	NASDAQ	ADI	Wed, Nov 13, 2013	49.59	50.38	49.52	50.35
5408	NASDAQ	ADI	Tue, Nov 12, 2013	49.43	49.93	49.37	49.85
5407	NASDAQ	ADI	Mon, Nov 11, 2013	49.67	49.83	49.34	49.66
5406	NASDAQ	ADI	Fri, Nov 8, 2013	49.30	49.81	48.89	49.80
5405	NASDAQ	ADI	Thu, Nov 7, 2013	49.95	50.04	49.08	49.14
5404	NASDAQ	ADI	Wed, Nov 6, 2013	49.99	50.05	49.55	49.93
5403	NASDAQ	ADI	Tue, Nov 5, 2013	48.83	50.04	48.57	49.79
5402	NASDAQ	ADI	Mon, Nov 4, 2013	49.56	49.68	49.01	49.16
5401	NASDAQ	ADI	Fri, Nov 1, 2013	49.68	49.75	49.05	49.68
5400	NASDAQ	ADI	Thu, Oct 31, 2013	48.82	49.54	48.82	49.30
5399	NASDAQ	ADI	Wed, Oct 30, 2013	49.11	49.43	48.44	48.78
5398	NASDAQ	ADI	Tue, Oct 29, 2013	47.98	49.18	47.49	49.17
5397	NASDAQ	ADI	Mon, Oct 28, 2013	46.74	47.50	46.55	47.48
5396	NASDAQ	ADI	Fri, Oct 25, 2013	47.17	47.41	46.59	46.75
5395	NASDAQ	ADI	Thu, Oct 24, 2013	46.67	46.95	46.45	46.95
5394	NASDAQ	ADI	Wed, Oct 23, 2013	47.30	47.30	46.16	46.48
5393	NASDAQ	ADI	Tue, Oct 22, 2013	48.00	48.00	47.20	47.64
5392	NASDAQ	ADI	Mon, Oct 21, 2013	47.77	47.97	47.43	47.75
5391	NASDAQ	ADI	Fri, Oct 18, 2013	47.60	47.67	47.19	47.66
5390	NASDAQ	ADI	Thu, Oct 17, 2013	46.93	47.62	46.70	47.52
5389	NASDAQ	ADI	Wed, Oct 16, 2013	46.60	47.29	46.48	47.24
5388	NASDAQ	ADI	Tue, Oct 15, 2013	47.02	47.21	46.60	46.73
5387	NASDAQ	ADI	Mon, Oct 14, 2013	46.59	47.32	46.31	47.27
5386	NASDAQ	ADI	Fri, Oct 11, 2013	46.80	47.05	46.35	46.98
5385	NASDAQ	ADI	Thu, Oct 10, 2013	46.16	46.71	45.97	46.65
5384	NASDAQ	ADI	Wed, Oct 9, 2013	45.83	45.99	45.28	45.69
5383	NASDAQ	ADI	Tue, Oct 8, 2013	46.62	46.89	45.47	45.70
5382	NASDAQ	ADI	Mon, Oct 7, 2013	46.41	47.00	46.27	46.64
5381	NASDAQ	ADI	Fri, Oct 4, 2013	46.38	47.01	46.22	46.99
5380	NASDAQ	ADI	Thu, Oct 3, 2013	46.79	46.83	45.94	46.32
5379	NASDAQ	ADI	Wed, Oct 2, 2013	46.56	46.94	46.51	46.80
5378	NASDAQ	ADI	Tue, Oct 1, 2013	47.07	47.31	46.75	47.11
5377	NASDAQ	ADI	Mon, Sep 30, 2013	46.56	47.49	46.36	47.05
5376	NASDAQ	ADI	Fri, Sep 27, 2013	47.20	47.20	46.84	46.89
5375	NASDAQ	ADI	Thu, Sep 26, 2013	47.88	47.88	47.34	47.45
5374	NASDAQ	ADI	Wed, Sep 25, 2013	47.77	47.92	47.27	47.58
5373	NASDAQ	ADI	Tue, Sep 24, 2013	47.65	48.05	47.36	47.74
5372	NASDAQ	ADI	Mon, Sep 23, 2013	48.09	48.23	47.44	47.56
5371	NASDAQ	ADI	Fri, Sep 20, 2013	48.39	48.64	47.93	48.00
5370	NASDAQ	ADI	Thu, Sep 19, 2013	48.73	48.75	48.24	48.38
5369	NASDAQ	ADI	Wed, Sep 18, 2013	48.43	48.54	47.96	48.50
5368	NASDAQ	ADI	Tue, Sep 17, 2013	48.35	48.55	48.25	48.49
5367	NASDAQ	ADI	Mon, Sep 16, 2013	48.57	48.62	48.05	48.30
5366	NASDAQ	ADI	Fri, Sep 13, 2013	48.01	48.14	47.60	47.95
5365	NASDAQ	ADI	Thu, Sep 12, 2013	48.27	48.38	47.86	47.96
5364	NASDAQ	ADI	Wed, Sep 11, 2013	47.62	48.29	47.60	48.25
5363	NASDAQ	ADI	Tue, Sep 10, 2013	47.73	47.95	47.52	47.88
5362	NASDAQ	ADI	Mon, Sep 9, 2013	47.24	47.46	47.00	47.30
5361	NASDAQ	ADI	Fri, Sep 6, 2013	47.43	47.55	46.70	47.04
5360	NASDAQ	ADI	Thu, Sep 5, 2013	47.51	47.68	47.21	47.29
5359	NASDAQ	ADI	Wed, Sep 4, 2013	46.60	47.66	46.57	47.45
5358	NASDAQ	ADI	Tue, Sep 3, 2013	46.97	47.38	46.55	46.66
5357	NASDAQ	ADI	Fri, Aug 30, 2013	46.49	47.09	45.99	46.28
5356	NASDAQ	ADI	Thu, Aug 29, 2013	46.05	46.77	45.93	46.49
5355	NASDAQ	ADI	Wed, Aug 28, 2013	46.01	46.37	45.75	46.17
5354	NASDAQ	ADI	Tue, Aug 27, 2013	46.81	46.91	46.04	46.16
5353	NASDAQ	ADI	Mon, Aug 26, 2013	47.26	47.63	47.14	47.22
5352	NASDAQ	ADI	Fri, Aug 23, 2013	47.34	47.56	46.91	47.33
5351	NASDAQ	ADI	Thu, Aug 22, 2013	47.00	47.59	46.84	47.24
5350	NASDAQ	ADI	Wed, Aug 21, 2013	46.65	47.29	46.42	46.95
5349	NASDAQ	ADI	Tue, Aug 20, 2013	47.84	48.23	47.71	47.85
5348	NASDAQ	ADI	Mon, Aug 19, 2013	48.35	48.57	47.78	47.78
5347	NASDAQ	ADI	Fri, Aug 16, 2013	47.77	48.51	47.77	48.31
5346	NASDAQ	ADI	Thu, Aug 15, 2013	48.46	48.48	47.80	47.83
5345	NASDAQ	ADI	Wed, Aug 14, 2013	49.40	49.40	48.87	48.88
5344	NASDAQ	ADI	Tue, Aug 13, 2013	49.40	49.69	48.83	49.58
5343	NASDAQ	ADI	Mon, Aug 12, 2013	48.92	49.56	48.89	49.41
5342	NASDAQ	ADI	Fri, Aug 9, 2013	49.07	49.23	48.76	49.00
5341	NASDAQ	ADI	Thu, Aug 8, 2013	49.52	49.61	48.79	49.10
5340	NASDAQ	ADI	Wed, Aug 7, 2013	49.45	49.45	48.82	49.15
5339	NASDAQ	ADI	Tue, Aug 6, 2013	49.54	49.65	49.25	49.42
5338	NASDAQ	ADI	Mon, Aug 5, 2013	49.74	49.79	49.47	49.58
5337	NASDAQ	ADI	Fri, Aug 2, 2013	49.73	49.88	49.26	49.87
5336	NASDAQ	ADI	Thu, Aug 1, 2013	49.57	50.00	49.57	49.94
5335	NASDAQ	ADI	Wed, Jul 31, 2013	49.14	49.67	48.98	49.38
5334	NASDAQ	ADI	Tue, Jul 30, 2013	48.83	49.02	48.64	48.93
5333	NASDAQ	ADI	Mon, Jul 29, 2013	48.52	48.71	48.21	48.50
5332	NASDAQ	ADI	Fri, Jul 26, 2013	48.34	48.56	48.05	48.56
5331	NASDAQ	ADI	Thu, Jul 25, 2013	48.11	48.79	48.04	48.75
5330	NASDAQ	ADI	Wed, Jul 24, 2013	48.73	48.78	47.96	48.23
5329	NASDAQ	ADI	Tue, Jul 23, 2013	48.52	48.83	48.18	48.38
5328	NASDAQ	ADI	Mon, Jul 22, 2013	48.49	48.49	47.76	47.94
5327	NASDAQ	ADI	Fri, Jul 19, 2013	48.40	48.40	47.84	47.98
5326	NASDAQ	ADI	Thu, Jul 18, 2013	48.79	48.83	47.95	48.34
5325	NASDAQ	ADI	Wed, Jul 17, 2013	48.57	48.93	48.48	48.66
5324	NASDAQ	ADI	Tue, Jul 16, 2013	48.47	48.64	48.28	48.52
5323	NASDAQ	ADI	Mon, Jul 15, 2013	48.27	48.53	48.12	48.40
5322	NASDAQ	ADI	Fri, Jul 12, 2013	48.08	48.43	47.61	48.35
5321	NASDAQ	ADI	Thu, Jul 11, 2013	47.26	48.05	47.20	48.00
5320	NASDAQ	ADI	Wed, Jul 10, 2013	46.28	46.76	46.14	46.73
5319	NASDAQ	ADI	Tue, Jul 9, 2013	46.11	46.42	45.89	46.26
5318	NASDAQ	ADI	Mon, Jul 8, 2013	46.27	46.53	45.54	45.76
5317	NASDAQ	ADI	Fri, Jul 5, 2013	45.99	46.26	45.68	46.21
5316	NASDAQ	ADI	Wed, Jul 3, 2013	45.17	45.95	44.90	45.68
5315	NASDAQ	ADI	Tue, Jul 2, 2013	45.28	45.74	44.99	45.31
5314	NASDAQ	ADI	Mon, Jul 1, 2013	45.00	45.60	45.00	45.37
5313	NASDAQ	ADI	Fri, Jun 28, 2013	45.14	45.32	44.62	45.06
5312	NASDAQ	ADI	Thu, Jun 27, 2013	45.42	45.51	45.12	45.37
5311	NASDAQ	ADI	Wed, Jun 26, 2013	45.01	45.18	44.38	45.07
5310	NASDAQ	ADI	Tue, Jun 25, 2013	44.62	44.62	43.91	44.52
5309	NASDAQ	ADI	Mon, Jun 24, 2013	44.68	45.03	43.95	44.03
5308	NASDAQ	ADI	Fri, Jun 21, 2013	44.91	45.26	44.58	45.16
5307	NASDAQ	ADI	Thu, Jun 20, 2013	45.60	45.62	44.59	44.67
5306	NASDAQ	ADI	Wed, Jun 19, 2013	46.44	46.70	45.99	46.04
5305	NASDAQ	ADI	Tue, Jun 18, 2013	46.02	46.74	45.92	46.66
5304	NASDAQ	ADI	Mon, Jun 17, 2013	45.11	46.04	45.04	45.95
5303	NASDAQ	ADI	Fri, Jun 14, 2013	45.14	45.42	44.82	44.95
5302	NASDAQ	ADI	Thu, Jun 13, 2013	44.12	45.22	43.86	45.10
5301	NASDAQ	ADI	Wed, Jun 12, 2013	45.43	45.52	44.15	44.15
5300	NASDAQ	ADI	Tue, Jun 11, 2013	45.47	45.68	44.99	45.02
5299	NASDAQ	ADI	Mon, Jun 10, 2013	46.21	46.21	45.74	45.95
5298	NASDAQ	ADI	Fri, Jun 7, 2013	45.73	46.26	45.29	46.21
5297	NASDAQ	ADI	Thu, Jun 6, 2013	45.58	45.76	45.00	45.47
5296	NASDAQ	ADI	Wed, Jun 5, 2013	45.92	46.04	45.35	45.39
5295	NASDAQ	ADI	Tue, Jun 4, 2013	46.22	46.82	45.92	46.13
5294	NASDAQ	ADI	Mon, Jun 3, 2013	45.94	46.19	45.37	45.82
5293	NASDAQ	ADI	Fri, May 31, 2013	45.92	46.19	45.72	45.93
5292	NASDAQ	ADI	Thu, May 30, 2013	45.66	46.65	45.65	46.24
5291	NASDAQ	ADI	Wed, May 29, 2013	45.70	45.93	45.26	45.62
5290	NASDAQ	ADI	Tue, May 28, 2013	45.62	46.04	45.38	45.48
5289	NASDAQ	ADI	Fri, May 24, 2013	45.20	45.41	44.89	45.37
5288	NASDAQ	ADI	Thu, May 23, 2013	45.22	45.53	44.49	45.49
5287	NASDAQ	ADI	Wed, May 22, 2013	45.65	46.48	45.27	45.55
5286	NASDAQ	ADI	Tue, May 21, 2013	46.68	46.88	46.11	46.56
5285	NASDAQ	ADI	Mon, May 20, 2013	46.82	47.20	46.75	46.87
5284	NASDAQ	ADI	Fri, May 17, 2013	46.84	47.02	46.52	47.02
5283	NASDAQ	ADI	Thu, May 16, 2013	46.69	47.06	46.47	46.50
5282	NASDAQ	ADI	Wed, May 15, 2013	46.29	46.73	46.20	46.69
5281	NASDAQ	ADI	Tue, May 14, 2013	46.22	46.53	46.19	46.34
5280	NASDAQ	ADI	Mon, May 13, 2013	46.53	46.66	46.15	46.25
5279	NASDAQ	ADI	Fri, May 10, 2013	46.56	46.83	46.36	46.79
5278	NASDAQ	ADI	Thu, May 9, 2013	45.95	46.61	45.95	46.38
5277	NASDAQ	ADI	Wed, May 8, 2013	45.81	46.13	45.50	46.08
5276	NASDAQ	ADI	Tue, May 7, 2013	45.81	45.91	45.55	45.78
5275	NASDAQ	ADI	Mon, May 6, 2013	45.28	45.96	45.02	45.82
5274	NASDAQ	ADI	Fri, May 3, 2013	44.71	45.11	44.50	45.00
5273	NASDAQ	ADI	Thu, May 2, 2013	43.96	44.45	43.58	44.21
5272	NASDAQ	ADI	Wed, May 1, 2013	44.12	44.35	43.76	43.88
5271	NASDAQ	ADI	Tue, Apr 30, 2013	43.56	44.04	43.36	43.99
5270	NASDAQ	ADI	Mon, Apr 29, 2013	43.60	43.77	43.39	43.66
5269	NASDAQ	ADI	Fri, Apr 26, 2013	43.51	43.70	43.21	43.30
5268	NASDAQ	ADI	Thu, Apr 25, 2013	43.97	43.97	43.57	43.65
5267	NASDAQ	ADI	Wed, Apr 24, 2013	43.66	43.81	43.44	43.46
5266	NASDAQ	ADI	Tue, Apr 23, 2013	42.98	43.63	42.85	43.43
5265	NASDAQ	ADI	Mon, Apr 22, 2013	42.62	42.92	41.88	42.66
5264	NASDAQ	ADI	Fri, Apr 19, 2013	42.20	42.69	41.81	42.36
5263	NASDAQ	ADI	Thu, Apr 18, 2013	43.35	43.35	42.16	42.34
5262	NASDAQ	ADI	Wed, Apr 17, 2013	43.57	43.86	42.24	42.85
5261	NASDAQ	ADI	Tue, Apr 16, 2013	44.09	44.78	43.91	44.74
5260	NASDAQ	ADI	Mon, Apr 15, 2013	44.41	44.70	43.84	43.84
5259	NASDAQ	ADI	Fri, Apr 12, 2013	44.71	44.83	44.08	44.59
5258	NASDAQ	ADI	Thu, Apr 11, 2013	45.14	45.40	44.74	44.90
5257	NASDAQ	ADI	Wed, Apr 10, 2013	44.28	45.12	44.04	45.10
5256	NASDAQ	ADI	Tue, Apr 9, 2013	44.03	44.27	43.53	44.07
5255	NASDAQ	ADI	Mon, Apr 8, 2013	43.64	44.00	43.35	44.00
5254	NASDAQ	ADI	Fri, Apr 5, 2013	43.01	43.68	42.45	43.61
5253	NASDAQ	ADI	Thu, Apr 4, 2013	44.13	44.19	43.62	43.75
5252	NASDAQ	ADI	Wed, Apr 3, 2013	45.09	45.19	43.89	44.06
5251	NASDAQ	ADI	Tue, Apr 2, 2013	45.72	45.74	44.94	45.20
5250	NASDAQ	ADI	Mon, Apr 1, 2013	46.28	46.36	45.32	45.41
5249	NASDAQ	ADI	Thu, Mar 28, 2013	45.63	46.53	45.61	46.49
5248	NASDAQ	ADI	Wed, Mar 27, 2013	45.30	45.87	45.02	45.75
5247	NASDAQ	ADI	Tue, Mar 26, 2013	44.90	45.78	44.77	45.75
5246	NASDAQ	ADI	Mon, Mar 25, 2013	45.04	45.06	44.37	44.64
5245	NASDAQ	ADI	Fri, Mar 22, 2013	44.82	45.16	44.70	44.90
5244	NASDAQ	ADI	Thu, Mar 21, 2013	45.22	45.40	44.52	44.55
5243	NASDAQ	ADI	Wed, Mar 20, 2013	45.29	45.75	45.13	45.66
5242	NASDAQ	ADI	Tue, Mar 19, 2013	44.98	45.16	44.33	44.91
5241	NASDAQ	ADI	Mon, Mar 18, 2013	45.25	45.35	44.73	44.85
5240	NASDAQ	ADI	Fri, Mar 15, 2013	46.33	46.53	45.39	45.53
5239	NASDAQ	ADI	Thu, Mar 14, 2013	46.65	47.00	46.47	46.51
5238	NASDAQ	ADI	Wed, Mar 13, 2013	46.41	46.63	46.21	46.48
5237	NASDAQ	ADI	Tue, Mar 12, 2013	46.40	46.64	46.15	46.48
5236	NASDAQ	ADI	Mon, Mar 11, 2013	45.96	46.45	45.79	46.44
5235	NASDAQ	ADI	Fri, Mar 8, 2013	45.96	46.27	45.53	46.05
5234	NASDAQ	ADI	Thu, Mar 7, 2013	46.25	46.26	45.59	45.71
5233	NASDAQ	ADI	Wed, Mar 6, 2013	45.83	46.19	45.80	46.12
5232	NASDAQ	ADI	Tue, Mar 5, 2013	45.50	45.93	45.50	45.77
5231	NASDAQ	ADI	Mon, Mar 4, 2013	45.29	45.35	44.89	45.30
5230	NASDAQ	ADI	Fri, Mar 1, 2013	45.00	45.44	44.41	45.23
5229	NASDAQ	ADI	Thu, Feb 28, 2013	45.28	45.82	43.68	45.22
5228	NASDAQ	ADI	Wed, Feb 27, 2013	44.58	45.62	44.31	45.38
5227	NASDAQ	ADI	Tue, Feb 26, 2013	45.08	45.31	44.65	45.00
5226	NASDAQ	ADI	Mon, Feb 25, 2013	46.11	46.27	44.75	44.77
5225	NASDAQ	ADI	Fri, Feb 22, 2013	45.19	45.89	45.19	45.52
5224	NASDAQ	ADI	Thu, Feb 21, 2013	45.70	45.77	44.84	45.12
5223	NASDAQ	ADI	Wed, Feb 20, 2013	46.90	47.27	45.76	45.79
5222	NASDAQ	ADI	Tue, Feb 19, 2013	46.40	47.04	46.20	47.01
5221	NASDAQ	ADI	Fri, Feb 15, 2013	46.39	46.63	45.86	46.18
5220	NASDAQ	ADI	Thu, Feb 14, 2013	46.02	46.70	45.98	46.54
5219	NASDAQ	ADI	Wed, Feb 13, 2013	46.29	46.63	46.06	46.26
5218	NASDAQ	ADI	Tue, Feb 12, 2013	46.15	46.35	45.96	46.27
5217	NASDAQ	ADI	Mon, Feb 11, 2013	45.99	46.14	45.77	46.08
5216	NASDAQ	ADI	Fri, Feb 8, 2013	44.72	45.90	44.45	45.70
5215	NASDAQ	ADI	Thu, Feb 7, 2013	44.62	44.67	44.06	44.39
5214	NASDAQ	ADI	Wed, Feb 6, 2013	44.36	44.92	44.35	44.74
5213	NASDAQ	ADI	Tue, Feb 5, 2013	44.32	44.86	44.14	44.68
5212	NASDAQ	ADI	Mon, Feb 4, 2013	44.57	44.82	44.05	44.05
5211	NASDAQ	ADI	Fri, Feb 1, 2013	44.06	44.75	44.00	44.67
5210	NASDAQ	ADI	Thu, Jan 31, 2013	44.25	44.25	43.53	43.64
5209	NASDAQ	ADI	Wed, Jan 30, 2013	44.02	44.33	43.87	44.17
5208	NASDAQ	ADI	Tue, Jan 29, 2013	43.99	44.31	43.60	44.15
5207	NASDAQ	ADI	Mon, Jan 28, 2013	43.90	44.17	43.82	44.03
5206	NASDAQ	ADI	Fri, Jan 25, 2013	43.64	43.98	43.55	43.80
5205	NASDAQ	ADI	Thu, Jan 24, 2013	43.38	43.76	43.14	43.42
5204	NASDAQ	ADI	Wed, Jan 23, 2013	43.31	43.45	43.03	43.35
5203	NASDAQ	ADI	Tue, Jan 22, 2013	42.94	43.16	42.74	43.15
5202	NASDAQ	ADI	Fri, Jan 18, 2013	42.85	43.09	42.63	43.06
5201	NASDAQ	ADI	Thu, Jan 17, 2013	42.25	43.19	42.21	43.06
5200	NASDAQ	ADI	Wed, Jan 16, 2013	41.92	42.30	41.71	42.08
5199	NASDAQ	ADI	Tue, Jan 15, 2013	42.01	42.29	41.82	42.02
5198	NASDAQ	ADI	Mon, Jan 14, 2013	42.81	42.96	42.09	42.24
5197	NASDAQ	ADI	Fri, Jan 11, 2013	42.40	42.60	42.17	42.26
5196	NASDAQ	ADI	Thu, Jan 10, 2013	42.25	42.64	42.19	42.61
5195	NASDAQ	ADI	Wed, Jan 9, 2013	42.19	42.41	41.81	42.10
5194	NASDAQ	ADI	Tue, Jan 8, 2013	42.61	42.75	42.14	42.21
5193	NASDAQ	ADI	Mon, Jan 7, 2013	42.01	42.81	42.00	42.65
5192	NASDAQ	ADI	Fri, Jan 4, 2013	43.23	43.29	42.43	42.52
5191	NASDAQ	ADI	Thu, Jan 3, 2013	43.60	43.71	42.64	43.29
5190	NASDAQ	ADI	Wed, Jan 2, 2013	42.80	44.01	42.80	44.00
5189	NASDAQ	ADI	Mon, Dec 31, 2012	41.47	42.09	41.19	42.06
5188	NASDAQ	ADI	Fri, Dec 28, 2012	41.64	41.99	41.44	41.47
5187	NASDAQ	ADI	Thu, Dec 27, 2012	41.87	42.02	41.41	41.89
5186	NASDAQ	ADI	Wed, Dec 26, 2012	42.18	42.41	41.73	41.79
5185	NASDAQ	ADI	Mon, Dec 24, 2012	42.03	42.28	41.70	42.11
5184	NASDAQ	ADI	Fri, Dec 21, 2012	41.94	42.24	41.34	42.19
5183	NASDAQ	ADI	Thu, Dec 20, 2012	42.39	42.46	41.98	42.35
5182	NASDAQ	ADI	Wed, Dec 19, 2012	42.39	42.73	42.15	42.31
5181	NASDAQ	ADI	Tue, Dec 18, 2012	41.75	42.31	41.75	42.16
5180	NASDAQ	ADI	Mon, Dec 17, 2012	41.42	41.78	41.29	41.55
5179	NASDAQ	ADI	Fri, Dec 14, 2012	41.37	41.60	41.11	41.35
5178	NASDAQ	ADI	Thu, Dec 13, 2012	41.70	41.99	41.36	41.52
5177	NASDAQ	ADI	Wed, Dec 12, 2012	42.26	42.45	41.95	42.02
5176	NASDAQ	ADI	Tue, Dec 11, 2012	41.63	42.36	41.41	42.25
5175	NASDAQ	ADI	Mon, Dec 10, 2012	41.07	41.59	41.07	41.43
5174	NASDAQ	ADI	Fri, Dec 7, 2012	40.92	41.35	40.73	41.28
5173	NASDAQ	ADI	Thu, Dec 6, 2012	40.57	41.04	40.53	40.73
5172	NASDAQ	ADI	Wed, Dec 5, 2012	40.54	40.77	40.22	40.57
5171	NASDAQ	ADI	Tue, Dec 4, 2012	40.52	40.81	40.25	40.65
5170	NASDAQ	ADI	Mon, Dec 3, 2012	40.84	40.98	40.37	40.44
5169	NASDAQ	ADI	Fri, Nov 30, 2012	40.28	40.79	40.16	40.60
5168	NASDAQ	ADI	Thu, Nov 29, 2012	40.51	40.86	39.90	40.60
5167	NASDAQ	ADI	Wed, Nov 28, 2012	38.89	40.49	38.82	40.40
5166	NASDAQ	ADI	Tue, Nov 27, 2012	40.22	40.73	39.97	40.11
5165	NASDAQ	ADI	Mon, Nov 26, 2012	40.55	40.89	40.22	40.38
5164	NASDAQ	ADI	Fri, Nov 23, 2012	40.15	40.81	40.00	40.74
5163	NASDAQ	ADI	Wed, Nov 21, 2012	38.96	40.26	38.96	40.11
5162	NASDAQ	ADI	Tue, Nov 20, 2012	40.00	40.43	39.71	40.04
5161	NASDAQ	ADI	Mon, Nov 19, 2012	39.98	40.23	39.34	40.21
5160	NASDAQ	ADI	Fri, Nov 16, 2012	39.41	39.53	38.74	39.33
5159	NASDAQ	ADI	Thu, Nov 15, 2012	39.70	39.99	39.24	39.39
5158	NASDAQ	ADI	Wed, Nov 14, 2012	40.50	40.72	39.66	39.74
5157	NASDAQ	ADI	Tue, Nov 13, 2012	39.93	40.71	39.85	40.45
5156	NASDAQ	ADI	Mon, Nov 12, 2012	40.34	40.37	39.95	40.25
5155	NASDAQ	ADI	Fri, Nov 9, 2012	40.11	40.80	39.96	40.28
5154	NASDAQ	ADI	Thu, Nov 8, 2012	40.45	40.65	39.98	40.00
5153	NASDAQ	ADI	Wed, Nov 7, 2012	40.43	40.90	40.18	40.45
5152	NASDAQ	ADI	Tue, Nov 6, 2012	40.86	41.49	40.75	41.33
5151	NASDAQ	ADI	Mon, Nov 5, 2012	39.64	40.88	39.64	40.77
5150	NASDAQ	ADI	Fri, Nov 2, 2012	40.33	40.47	39.77	39.82
5149	NASDAQ	ADI	Thu, Nov 1, 2012	39.08	40.49	39.02	40.33
5148	NASDAQ	ADI	Wed, Oct 31, 2012	39.25	39.40	38.92	39.12
5147	NASDAQ	ADI	Fri, Oct 26, 2012	38.78	39.13	38.62	39.04
5146	NASDAQ	ADI	Thu, Oct 25, 2012	38.45	38.70	38.24	38.69
5145	NASDAQ	ADI	Wed, Oct 24, 2012	38.89	38.91	38.07	38.17
5144	NASDAQ	ADI	Tue, Oct 23, 2012	38.14	38.70	38.00	38.55
5143	NASDAQ	ADI	Mon, Oct 22, 2012	38.59	38.76	38.18	38.44
5142	NASDAQ	ADI	Fri, Oct 19, 2012	39.20	39.24	38.32	38.45
5141	NASDAQ	ADI	Thu, Oct 18, 2012	39.61	39.61	38.99	39.23
5140	NASDAQ	ADI	Wed, Oct 17, 2012	39.22	39.67	38.90	39.53
5139	NASDAQ	ADI	Tue, Oct 16, 2012	38.66	39.49	38.62	39.45
5138	NASDAQ	ADI	Mon, Oct 15, 2012	38.33	38.60	38.16	38.56
5137	NASDAQ	ADI	Fri, Oct 12, 2012	38.11	38.34	37.98	38.11
5136	NASDAQ	ADI	Thu, Oct 11, 2012	37.82	38.31	37.82	37.96
5135	NASDAQ	ADI	Wed, Oct 10, 2012	38.70	38.70	38.09	38.18
5134	NASDAQ	ADI	Tue, Oct 9, 2012	39.18	39.21	38.58	38.67
5133	NASDAQ	ADI	Mon, Oct 8, 2012	39.21	39.50	39.00	39.29
5132	NASDAQ	ADI	Fri, Oct 5, 2012	39.80	40.13	39.60	39.72
5131	NASDAQ	ADI	Thu, Oct 4, 2012	39.60	39.68	39.24	39.58
5130	NASDAQ	ADI	Wed, Oct 3, 2012	39.64	39.77	39.35	39.55
5129	NASDAQ	ADI	Tue, Oct 2, 2012	39.64	39.79	39.33	39.64
5128	NASDAQ	ADI	Mon, Oct 1, 2012	39.35	39.99	39.30	39.50
5127	NASDAQ	ADI	Fri, Sep 28, 2012	39.25	39.49	39.02	39.18
5126	NASDAQ	ADI	Thu, Sep 27, 2012	39.00	39.73	38.91	39.59
5125	NASDAQ	ADI	Wed, Sep 26, 2012	39.01	39.10	38.44	38.76
5124	NASDAQ	ADI	Tue, Sep 25, 2012	40.14	40.17	38.99	39.01
5123	NASDAQ	ADI	Mon, Sep 24, 2012	40.60	40.77	39.76	39.83
5122	NASDAQ	ADI	Fri, Sep 21, 2012	40.73	40.96	40.28	40.32
5121	NASDAQ	ADI	Thu, Sep 20, 2012	40.83	40.93	40.35	40.51
5120	NASDAQ	ADI	Wed, Sep 19, 2012	41.07	41.07	40.52	40.92
5119	NASDAQ	ADI	Tue, Sep 18, 2012	40.44	40.99	40.41	40.77
5118	NASDAQ	ADI	Mon, Sep 17, 2012	41.46	41.50	40.84	41.16
5117	NASDAQ	ADI	Fri, Sep 14, 2012	41.02	41.79	40.78	41.68
5116	NASDAQ	ADI	Thu, Sep 13, 2012	39.76	41.02	39.76	40.89
5115	NASDAQ	ADI	Wed, Sep 12, 2012	40.42	40.47	40.03	40.26
5114	NASDAQ	ADI	Tue, Sep 11, 2012	40.25	40.50	40.00	40.23
5113	NASDAQ	ADI	Mon, Sep 10, 2012	40.29	40.50	40.05	40.07
5112	NASDAQ	ADI	Fri, Sep 7, 2012	40.20	40.48	40.05	40.45
5111	NASDAQ	ADI	Thu, Sep 6, 2012	39.56	40.54	39.00	40.34
5110	NASDAQ	ADI	Wed, Sep 5, 2012	39.34	39.48	39.01	39.30
5109	NASDAQ	ADI	Tue, Sep 4, 2012	39.60	39.91	39.07	39.36
5108	NASDAQ	ADI	Fri, Aug 31, 2012	39.50	39.78	39.17	39.74
5107	NASDAQ	ADI	Thu, Aug 30, 2012	39.46	39.69	39.14	39.39
5106	NASDAQ	ADI	Wed, Aug 29, 2012	39.01	39.60	39.01	39.52
5105	NASDAQ	ADI	Tue, Aug 28, 2012	39.54	39.76	39.42	39.55
5104	NASDAQ	ADI	Mon, Aug 27, 2012	39.83	39.84	39.35	39.60
5103	NASDAQ	ADI	Fri, Aug 24, 2012	39.49	39.92	39.33	39.74
5102	NASDAQ	ADI	Thu, Aug 23, 2012	39.68	39.75	39.25	39.57
5101	NASDAQ	ADI	Wed, Aug 22, 2012	40.00	40.20	39.42	39.70
5100	NASDAQ	ADI	Tue, Aug 21, 2012	40.60	40.80	40.20	40.34
5099	NASDAQ	ADI	Mon, Aug 20, 2012	40.58	40.75	40.24	40.54
5098	NASDAQ	ADI	Fri, Aug 17, 2012	40.87	40.89	40.45	40.82
5097	NASDAQ	ADI	Thu, Aug 16, 2012	40.43	40.91	40.40	40.85
5096	NASDAQ	ADI	Wed, Aug 15, 2012	40.26	40.72	40.21	40.43
5095	NASDAQ	ADI	Tue, Aug 14, 2012	40.59	40.72	40.13	40.28
5094	NASDAQ	ADI	Mon, Aug 13, 2012	40.35	40.53	40.04	40.53
5093	NASDAQ	ADI	Fri, Aug 10, 2012	40.30	40.50	40.07	40.43
5092	NASDAQ	ADI	Thu, Aug 9, 2012	40.04	40.49	40.01	40.36
5091	NASDAQ	ADI	Wed, Aug 8, 2012	40.06	40.30	39.81	40.18
5090	NASDAQ	ADI	Tue, Aug 7, 2012	39.86	40.50	39.86	40.01
5089	NASDAQ	ADI	Mon, Aug 6, 2012	39.96	40.04	39.79	39.84
5088	NASDAQ	ADI	Fri, Aug 3, 2012	39.50	39.94	39.30	39.80
5087	NASDAQ	ADI	Thu, Aug 2, 2012	38.90	39.53	38.72	39.08
5086	NASDAQ	ADI	Wed, Aug 1, 2012	39.43	39.58	38.89	39.35
5085	NASDAQ	ADI	Tue, Jul 31, 2012	39.30	39.70	39.07	39.08
5084	NASDAQ	ADI	Mon, Jul 30, 2012	39.40	39.60	38.85	39.22
5083	NASDAQ	ADI	Fri, Jul 27, 2012	38.65	39.51	38.49	39.37
5082	NASDAQ	ADI	Thu, Jul 26, 2012	38.41	38.82	38.13	38.34
5081	NASDAQ	ADI	Wed, Jul 25, 2012	36.84	38.15	36.79	37.95
5080	NASDAQ	ADI	Tue, Jul 24, 2012	36.91	37.01	36.38	36.70
5079	NASDAQ	ADI	Mon, Jul 23, 2012	37.15	37.15	36.36	36.99
5078	NASDAQ	ADI	Fri, Jul 20, 2012	37.92	37.93	37.29	37.49
5077	NASDAQ	ADI	Thu, Jul 19, 2012	37.89	38.33	37.63	37.99
5076	NASDAQ	ADI	Wed, Jul 18, 2012	36.55	37.89	36.43	37.59
5075	NASDAQ	ADI	Tue, Jul 17, 2012	36.32	36.75	35.79	36.57
5074	NASDAQ	ADI	Mon, Jul 16, 2012	36.35	36.57	36.07	36.18
5073	NASDAQ	ADI	Fri, Jul 13, 2012	35.96	36.57	35.93	36.47
5072	NASDAQ	ADI	Thu, Jul 12, 2012	36.13	36.21	35.61	35.83
5071	NASDAQ	ADI	Wed, Jul 11, 2012	36.25	36.71	36.09	36.44
5070	NASDAQ	ADI	Tue, Jul 10, 2012	36.18	36.65	35.88	36.12
5069	NASDAQ	ADI	Mon, Jul 9, 2012	36.60	36.62	35.98	36.31
5068	NASDAQ	ADI	Fri, Jul 6, 2012	37.11	37.20	36.19	36.62
5067	NASDAQ	ADI	Thu, Jul 5, 2012	37.19	37.58	36.80	37.43
5066	NASDAQ	ADI	Tue, Jul 3, 2012	37.26	37.32	36.75	37.28
5065	NASDAQ	ADI	Mon, Jul 2, 2012	37.70	37.70	36.94	37.24
5064	NASDAQ	ADI	Fri, Jun 29, 2012	37.07	37.67	37.02	37.67
5063	NASDAQ	ADI	Thu, Jun 28, 2012	36.64	36.87	36.10	36.52
5062	NASDAQ	ADI	Wed, Jun 27, 2012	36.77	37.29	36.62	37.08
5061	NASDAQ	ADI	Tue, Jun 26, 2012	37.00	37.07	36.23	36.64
5060	NASDAQ	ADI	Mon, Jun 25, 2012	37.29	37.31	36.80	36.96
5059	NASDAQ	ADI	Fri, Jun 22, 2012	37.57	37.92	37.45	37.73
5058	NASDAQ	ADI	Thu, Jun 21, 2012	38.14	38.22	37.26	37.32
5057	NASDAQ	ADI	Wed, Jun 20, 2012	38.16	38.48	37.95	38.27
5056	NASDAQ	ADI	Tue, Jun 19, 2012	37.80	38.17	37.61	38.00
5055	NASDAQ	ADI	Mon, Jun 18, 2012	36.76	37.60	36.66	37.56
5054	NASDAQ	ADI	Fri, Jun 15, 2012	36.61	36.95	36.34	36.91
5053	NASDAQ	ADI	Thu, Jun 14, 2012	36.80	36.80	36.09	36.44
5052	NASDAQ	ADI	Wed, Jun 13, 2012	37.16	37.17	36.49	36.62
5051	NASDAQ	ADI	Tue, Jun 12, 2012	36.56	37.31	36.43	37.30
5050	NASDAQ	ADI	Mon, Jun 11, 2012	37.62	37.63	36.29	36.33
5049	NASDAQ	ADI	Fri, Jun 8, 2012	36.83	37.20	36.68	37.10
5048	NASDAQ	ADI	Thu, Jun 7, 2012	37.80	37.88	36.79	36.84
5047	NASDAQ	ADI	Wed, Jun 6, 2012	36.44	37.34	36.37	37.32
5046	NASDAQ	ADI	Tue, Jun 5, 2012	35.62	36.34	35.59	36.20
5045	NASDAQ	ADI	Mon, Jun 4, 2012	35.73	36.20	35.18	35.68
5044	NASDAQ	ADI	Fri, Jun 1, 2012	35.58	36.28	35.58	35.74
5043	NASDAQ	ADI	Thu, May 31, 2012	36.18	36.64	35.89	36.37
5042	NASDAQ	ADI	Wed, May 30, 2012	36.37	36.40	35.90	36.15
5041	NASDAQ	ADI	Tue, May 29, 2012	36.56	36.92	36.36	36.90
5040	NASDAQ	ADI	Fri, May 25, 2012	35.91	36.38	35.78	36.19
5039	NASDAQ	ADI	Thu, May 24, 2012	35.79	36.17	35.30	36.00
5038	NASDAQ	ADI	Wed, May 23, 2012	34.25	35.76	34.25	35.68
5037	NASDAQ	ADI	Tue, May 22, 2012	35.96	36.05	35.51	35.80
5036	NASDAQ	ADI	Mon, May 21, 2012	35.06	35.95	35.06	35.87
5035	NASDAQ	ADI	Fri, May 18, 2012	35.82	35.82	35.00	35.09
5034	NASDAQ	ADI	Thu, May 17, 2012	36.51	36.51	35.66	35.68
5033	NASDAQ	ADI	Wed, May 16, 2012	37.10	37.13	36.24	36.35
5032	NASDAQ	ADI	Tue, May 15, 2012	37.19	37.36	36.58	36.90
5031	NASDAQ	ADI	Mon, May 14, 2012	37.00	37.31	36.76	37.19
5030	NASDAQ	ADI	Fri, May 11, 2012	37.03	37.72	36.88	37.33
5029	NASDAQ	ADI	Thu, May 10, 2012	37.37	37.37	36.55	37.13
5028	NASDAQ	ADI	Wed, May 9, 2012	36.62	37.27	36.29	37.09
5027	NASDAQ	ADI	Tue, May 8, 2012	37.12	37.57	36.69	37.45
5026	NASDAQ	ADI	Mon, May 7, 2012	37.53	37.66	37.20	37.44
5025	NASDAQ	ADI	Fri, May 4, 2012	38.00	38.12	37.39	37.50
5024	NASDAQ	ADI	Thu, May 3, 2012	38.76	39.11	38.12	38.20
5023	NASDAQ	ADI	Wed, May 2, 2012	38.80	39.08	38.65	38.99
5022	NASDAQ	ADI	Tue, May 1, 2012	39.15	39.31	38.86	39.04
5021	NASDAQ	ADI	Mon, Apr 30, 2012	38.91	39.04	38.79	38.98
5020	NASDAQ	ADI	Fri, Apr 27, 2012	38.54	39.11	38.34	38.97
5019	NASDAQ	ADI	Thu, Apr 26, 2012	37.78	38.57	37.78	38.38
5018	NASDAQ	ADI	Wed, Apr 25, 2012	37.90	37.95	37.36	37.83
5017	NASDAQ	ADI	Tue, Apr 24, 2012	37.49	37.78	37.28	37.46
5016	NASDAQ	ADI	Mon, Apr 23, 2012	37.44	37.46	36.95	37.22
5015	NASDAQ	ADI	Fri, Apr 20, 2012	38.32	38.45	37.75	37.81
5014	NASDAQ	ADI	Thu, Apr 19, 2012	38.40	38.85	38.02	38.28
5013	NASDAQ	ADI	Wed, Apr 18, 2012	38.27	38.52	38.07	38.39
5012	NASDAQ	ADI	Tue, Apr 17, 2012	38.21	38.75	38.11	38.64
5011	NASDAQ	ADI	Mon, Apr 16, 2012	38.22	38.52	37.85	37.93
5010	NASDAQ	ADI	Fri, Apr 13, 2012	38.75	38.88	38.04	38.04
5009	NASDAQ	ADI	Thu, Apr 12, 2012	38.07	38.98	37.87	38.83
5008	NASDAQ	ADI	Wed, Apr 11, 2012	37.97	38.29	37.87	37.94
5007	NASDAQ	ADI	Tue, Apr 10, 2012	37.95	38.23	37.52	37.61
5006	NASDAQ	ADI	Mon, Apr 9, 2012	38.29	38.30	37.88	38.04
5005	NASDAQ	ADI	Thu, Apr 5, 2012	38.48	38.83	38.42	38.79
5004	NASDAQ	ADI	Wed, Apr 4, 2012	38.78	38.79	38.28	38.69
5003	NASDAQ	ADI	Tue, Apr 3, 2012	39.81	40.00	38.97	39.08
5002	NASDAQ	ADI	Mon, Apr 2, 2012	40.39	40.46	39.83	39.90
5001	NASDAQ	ADI	Fri, Mar 30, 2012	40.24	40.56	39.96	40.40
5000	NASDAQ	ADI	Thu, Mar 29, 2012	39.88	40.09	39.67	40.01
4999	NASDAQ	ADI	Wed, Mar 28, 2012	40.33	40.53	39.86	40.12
4998	NASDAQ	ADI	Tue, Mar 27, 2012	40.43	40.60	40.33	40.38
4997	NASDAQ	ADI	Mon, Mar 26, 2012	40.20	40.44	40.09	40.44
4996	NASDAQ	ADI	Fri, Mar 23, 2012	39.82	40.00	39.67	39.92
4995	NASDAQ	ADI	Thu, Mar 22, 2012	39.81	40.17	39.68	39.82
4994	NASDAQ	ADI	Wed, Mar 21, 2012	40.02	40.29	40.00	40.14
4993	NASDAQ	ADI	Tue, Mar 20, 2012	39.96	40.07	39.60	40.05
4992	NASDAQ	ADI	Mon, Mar 19, 2012	39.52	40.42	39.44	40.29
4991	NASDAQ	ADI	Fri, Mar 16, 2012	39.93	39.97	39.64	39.70
4990	NASDAQ	ADI	Thu, Mar 15, 2012	39.18	39.87	39.03	39.79
4989	NASDAQ	ADI	Wed, Mar 14, 2012	39.37	39.96	39.00	39.05
4988	NASDAQ	ADI	Tue, Mar 13, 2012	38.79	39.43	38.73	39.42
4987	NASDAQ	ADI	Mon, Mar 12, 2012	38.80	39.04	38.55	38.64
4986	NASDAQ	ADI	Fri, Mar 9, 2012	38.58	39.01	38.54	38.89
4985	NASDAQ	ADI	Thu, Mar 8, 2012	38.42	38.65	38.19	38.58
4984	NASDAQ	ADI	Wed, Mar 7, 2012	37.83	38.28	37.83	38.20
4983	NASDAQ	ADI	Tue, Mar 6, 2012	37.54	38.32	37.51	38.08
4982	NASDAQ	ADI	Mon, Mar 5, 2012	38.55	38.63	37.69	37.96
4981	NASDAQ	ADI	Fri, Mar 2, 2012	38.99	39.27	38.59	38.66
4980	NASDAQ	ADI	Thu, Mar 1, 2012	39.32	39.46	38.84	39.15
4979	NASDAQ	ADI	Wed, Feb 29, 2012	39.72	39.77	39.15	39.21
4978	NASDAQ	ADI	Tue, Feb 28, 2012	38.95	39.70	38.82	39.57
4977	NASDAQ	ADI	Mon, Feb 27, 2012	38.63	39.23	38.41	38.82
4976	NASDAQ	ADI	Fri, Feb 24, 2012	39.46	39.46	38.65	38.85
4975	NASDAQ	ADI	Thu, Feb 23, 2012	39.86	40.17	39.06	39.33
4974	NASDAQ	ADI	Wed, Feb 22, 2012	39.74	40.37	39.61	39.82
4973	NASDAQ	ADI	Tue, Feb 21, 2012	40.70	40.70	40.08	40.19
4972	NASDAQ	ADI	Fri, Feb 17, 2012	40.82	40.83	40.24	40.42
4971	NASDAQ	ADI	Thu, Feb 16, 2012	39.69	40.51	39.65	40.36
4970	NASDAQ	ADI	Wed, Feb 15, 2012	39.64	40.04	39.47	39.62
4969	NASDAQ	ADI	Tue, Feb 14, 2012	39.23	39.52	39.07	39.43
4968	NASDAQ	ADI	Mon, Feb 13, 2012	39.74	39.80	38.98	39.50
4967	NASDAQ	ADI	Fri, Feb 10, 2012	39.74	39.74	39.31	39.46
4966	NASDAQ	ADI	Thu, Feb 9, 2012	39.98	40.16	39.75	40.10
4965	NASDAQ	ADI	Wed, Feb 8, 2012	39.67	40.28	39.60	39.89
4964	NASDAQ	ADI	Tue, Feb 7, 2012	39.35	39.79	39.24	39.67
4963	NASDAQ	ADI	Mon, Feb 6, 2012	39.85	39.86	39.45	39.57
4962	NASDAQ	ADI	Fri, Feb 3, 2012	39.78	40.16	39.62	40.08
4961	NASDAQ	ADI	Thu, Feb 2, 2012	39.43	39.82	39.27	39.34
4960	NASDAQ	ADI	Wed, Feb 1, 2012	39.46	39.86	39.20	39.35
4959	NASDAQ	ADI	Tue, Jan 31, 2012	39.35	39.54	38.98	39.13
4958	NASDAQ	ADI	Mon, Jan 30, 2012	38.92	39.20	38.73	39.08
4957	NASDAQ	ADI	Fri, Jan 27, 2012	38.97	39.58	38.88	39.36
4956	NASDAQ	ADI	Thu, Jan 26, 2012	39.89	40.38	39.16	39.28
4955	NASDAQ	ADI	Wed, Jan 25, 2012	39.72	39.85	39.08	39.78
4954	NASDAQ	ADI	Tue, Jan 24, 2012	39.29	39.97	39.26	39.85
4953	NASDAQ	ADI	Mon, Jan 23, 2012	39.82	39.96	39.34	39.50
4952	NASDAQ	ADI	Fri, Jan 20, 2012	39.69	39.84	39.39	39.78
4951	NASDAQ	ADI	Thu, Jan 19, 2012	39.17	39.75	39.07	39.67
4950	NASDAQ	ADI	Wed, Jan 18, 2012	38.29	39.45	38.16	39.15
4949	NASDAQ	ADI	Tue, Jan 17, 2012	36.93	37.28	36.85	37.04
4948	NASDAQ	ADI	Fri, Jan 13, 2012	37.05	37.11	36.43	36.62
4947	NASDAQ	ADI	Thu, Jan 12, 2012	37.00	37.49	36.86	37.31
4946	NASDAQ	ADI	Wed, Jan 11, 2012	36.56	37.00	36.56	36.91
4945	NASDAQ	ADI	Tue, Jan 10, 2012	36.86	36.98	36.58	36.76
4944	NASDAQ	ADI	Mon, Jan 9, 2012	35.91	36.69	35.91	36.60
4943	NASDAQ	ADI	Fri, Jan 6, 2012	36.11	36.22	35.78	35.90
4942	NASDAQ	ADI	Thu, Jan 5, 2012	35.73	36.22	35.73	36.14
4941	NASDAQ	ADI	Wed, Jan 4, 2012	36.01	36.08	35.65	35.98
4940	NASDAQ	ADI	Tue, Jan 3, 2012	36.46	36.71	35.91	36.03
4939	NASDAQ	ADI	Fri, Dec 30, 2011	35.93	36.11	35.73	35.78
4938	NASDAQ	ADI	Thu, Dec 29, 2011	35.80	36.00	35.69	35.85
4937	NASDAQ	ADI	Wed, Dec 28, 2011	36.34	36.34	35.58	35.60
4936	NASDAQ	ADI	Tue, Dec 27, 2011	36.00	36.62	36.00	36.38
4935	NASDAQ	ADI	Fri, Dec 23, 2011	36.05	36.33	35.78	36.21
4934	NASDAQ	ADI	Thu, Dec 22, 2011	35.13	36.06	35.13	35.94
4933	NASDAQ	ADI	Wed, Dec 21, 2011	35.17	35.41	34.44	35.12
4932	NASDAQ	ADI	Tue, Dec 20, 2011	33.93	35.43	33.92	35.28
4931	NASDAQ	ADI	Mon, Dec 19, 2011	34.18	34.37	33.38	33.46
4930	NASDAQ	ADI	Fri, Dec 16, 2011	34.30	34.79	34.05	34.16
4929	NASDAQ	ADI	Thu, Dec 15, 2011	34.08	34.45	33.90	34.05
4928	NASDAQ	ADI	Wed, Dec 14, 2011	33.91	34.09	33.65	33.69
4927	NASDAQ	ADI	Tue, Dec 13, 2011	34.41	34.73	33.73	33.91
4926	NASDAQ	ADI	Mon, Dec 12, 2011	34.76	34.78	34.03	34.36
4925	NASDAQ	ADI	Fri, Dec 9, 2011	34.28	35.40	33.91	35.20
4924	NASDAQ	ADI	Thu, Dec 8, 2011	35.58	35.92	34.67	34.74
4923	NASDAQ	ADI	Wed, Dec 7, 2011	35.65	35.97	35.26	35.80
4922	NASDAQ	ADI	Tue, Dec 6, 2011	35.99	36.19	35.66	35.87
4921	NASDAQ	ADI	Mon, Dec 5, 2011	35.83	36.36	35.49	35.95
4920	NASDAQ	ADI	Fri, Dec 2, 2011	36.47	36.80	35.18	35.26
4919	NASDAQ	ADI	Thu, Dec 1, 2011	34.67	35.33	34.58	35.21
4918	NASDAQ	ADI	Wed, Nov 30, 2011	33.76	34.91	33.65	34.86
4917	NASDAQ	ADI	Tue, Nov 29, 2011	32.97	33.70	32.85	33.23
4916	NASDAQ	ADI	Mon, Nov 28, 2011	33.24	33.42	32.65	32.90
4915	NASDAQ	ADI	Fri, Nov 25, 2011	32.28	32.84	32.18	32.28
4914	NASDAQ	ADI	Wed, Nov 23, 2011	32.93	33.05	32.29	32.51
4913	NASDAQ	ADI	Tue, Nov 22, 2011	34.03	34.25	32.93	33.32
4912	NASDAQ	ADI	Mon, Nov 21, 2011	34.80	34.97	33.98	34.34
4911	NASDAQ	ADI	Fri, Nov 18, 2011	35.89	35.94	35.21	35.30
4910	NASDAQ	ADI	Thu, Nov 17, 2011	36.42	36.58	35.07	35.50
4909	NASDAQ	ADI	Wed, Nov 16, 2011	36.23	37.52	36.04	36.55
4908	NASDAQ	ADI	Tue, Nov 15, 2011	36.11	36.97	36.11	36.66
4907	NASDAQ	ADI	Mon, Nov 14, 2011	36.88	37.13	36.15	36.37
4906	NASDAQ	ADI	Fri, Nov 11, 2011	36.29	36.98	36.26	36.86
4905	NASDAQ	ADI	Thu, Nov 10, 2011	35.71	36.01	35.29	35.89
4904	NASDAQ	ADI	Wed, Nov 9, 2011	36.22	36.34	35.17	35.25
4903	NASDAQ	ADI	Tue, Nov 8, 2011	36.91	37.20	36.47	37.13
4902	NASDAQ	ADI	Mon, Nov 7, 2011	37.12	37.28	36.48	36.74
4901	NASDAQ	ADI	Fri, Nov 4, 2011	36.31	37.39	36.27	37.25
4900	NASDAQ	ADI	Thu, Nov 3, 2011	35.83	36.65	35.34	36.59
4899	NASDAQ	ADI	Wed, Nov 2, 2011	35.90	35.93	35.22	35.50
4898	NASDAQ	ADI	Tue, Nov 1, 2011	35.48	35.91	35.22	35.43
4897	NASDAQ	ADI	Mon, Oct 31, 2011	37.21	37.34	36.56	36.57
4896	NASDAQ	ADI	Fri, Oct 28, 2011	36.98	37.75	36.78	37.70
4895	NASDAQ	ADI	Thu, Oct 27, 2011	37.09	37.48	36.70	37.11
4894	NASDAQ	ADI	Wed, Oct 26, 2011	36.25	36.53	35.60	36.18
4893	NASDAQ	ADI	Tue, Oct 25, 2011	35.68	36.36	35.35	35.94
4892	NASDAQ	ADI	Mon, Oct 24, 2011	35.30	36.50	35.28	36.07
4891	NASDAQ	ADI	Fri, Oct 21, 2011	34.78	35.50	34.57	35.13
4890	NASDAQ	ADI	Thu, Oct 20, 2011	34.74	34.86	33.93	34.13
4889	NASDAQ	ADI	Wed, Oct 19, 2011	35.57	35.77	34.73	34.82
4888	NASDAQ	ADI	Tue, Oct 18, 2011	34.76	35.81	34.49	35.68
4887	NASDAQ	ADI	Mon, Oct 17, 2011	35.55	35.73	34.63	34.77
4886	NASDAQ	ADI	Fri, Oct 14, 2011	36.01	36.01	35.20	35.82
4885	NASDAQ	ADI	Thu, Oct 13, 2011	34.67	35.86	34.60	35.69
4884	NASDAQ	ADI	Wed, Oct 12, 2011	35.11	35.43	34.82	34.89
4883	NASDAQ	ADI	Tue, Oct 11, 2011	34.69	34.90	34.45	34.66
4882	NASDAQ	ADI	Mon, Oct 10, 2011	34.90	35.12	34.59	34.97
4881	NASDAQ	ADI	Fri, Oct 7, 2011	34.06	34.74	33.73	34.25
4880	NASDAQ	ADI	Thu, Oct 6, 2011	33.26	33.97	33.12	33.93
4879	NASDAQ	ADI	Wed, Oct 5, 2011	32.33	33.49	31.94	33.45
4878	NASDAQ	ADI	Tue, Oct 4, 2011	30.68	32.31	30.65	32.31
4877	NASDAQ	ADI	Mon, Oct 3, 2011	31.78	32.16	31.02	31.07
4876	NASDAQ	ADI	Fri, Sep 30, 2011	31.88	32.27	31.25	31.25
4875	NASDAQ	ADI	Thu, Sep 29, 2011	33.02	33.21	31.72	32.41
4874	NASDAQ	ADI	Wed, Sep 28, 2011	33.60	33.76	32.44	32.55
4873	NASDAQ	ADI	Tue, Sep 27, 2011	33.12	34.20	33.03	33.60
4872	NASDAQ	ADI	Mon, Sep 26, 2011	33.03	33.05	31.75	32.63
4871	NASDAQ	ADI	Fri, Sep 23, 2011	32.01	33.06	31.83	32.85
4870	NASDAQ	ADI	Thu, Sep 22, 2011	32.29	32.63	31.56	32.08
4869	NASDAQ	ADI	Wed, Sep 21, 2011	34.33	34.65	33.22	33.24
4868	NASDAQ	ADI	Tue, Sep 20, 2011	34.75	34.84	34.12	34.17
4867	NASDAQ	ADI	Mon, Sep 19, 2011	34.54	34.75	33.88	34.59
4866	NASDAQ	ADI	Fri, Sep 16, 2011	34.78	35.13	34.41	34.60
4865	NASDAQ	ADI	Thu, Sep 15, 2011	34.66	34.92	34.10	34.36
4864	NASDAQ	ADI	Wed, Sep 14, 2011	33.59	34.76	33.19	34.40
4863	NASDAQ	ADI	Tue, Sep 13, 2011	32.93	33.37	32.68	33.28
4862	NASDAQ	ADI	Mon, Sep 12, 2011	31.69	32.83	31.69	32.83
4861	NASDAQ	ADI	Fri, Sep 9, 2011	32.31	32.99	31.94	32.11
4860	NASDAQ	ADI	Thu, Sep 8, 2011	32.60	33.49	32.41	32.66
4859	NASDAQ	ADI	Wed, Sep 7, 2011	32.20	32.73	32.17	32.73
4858	NASDAQ	ADI	Tue, Sep 6, 2011	30.91	31.67	30.91	31.61
4857	NASDAQ	ADI	Fri, Sep 2, 2011	32.25	32.34	31.80	32.01
4856	NASDAQ	ADI	Thu, Sep 1, 2011	33.10	33.58	32.78	32.84
4855	NASDAQ	ADI	Wed, Aug 31, 2011	33.29	33.46	32.77	33.02
4854	NASDAQ	ADI	Tue, Aug 30, 2011	33.02	33.31	32.58	33.12
4853	NASDAQ	ADI	Mon, Aug 29, 2011	32.79	33.15	32.62	33.12
4852	NASDAQ	ADI	Fri, Aug 26, 2011	31.63	32.46	31.17	32.38
4851	NASDAQ	ADI	Thu, Aug 25, 2011	32.32	32.66	31.75	31.79
4850	NASDAQ	ADI	Wed, Aug 24, 2011	32.56	32.56	31.79	32.35
4849	NASDAQ	ADI	Tue, Aug 23, 2011	31.39	32.76	31.13	32.76
4848	NASDAQ	ADI	Mon, Aug 22, 2011	31.46	31.59	30.86	31.20
4847	NASDAQ	ADI	Fri, Aug 19, 2011	30.50	32.02	30.50	30.80
4846	NASDAQ	ADI	Thu, Aug 18, 2011	30.78	30.98	29.80	30.89
4845	NASDAQ	ADI	Wed, Aug 17, 2011	31.48	32.34	31.11	31.69
4844	NASDAQ	ADI	Tue, Aug 16, 2011	31.81	31.86	31.07	31.35
4843	NASDAQ	ADI	Mon, Aug 15, 2011	31.71	32.08	31.34	32.08
4842	NASDAQ	ADI	Fri, Aug 12, 2011	31.64	31.78	30.93	31.49
4841	NASDAQ	ADI	Thu, Aug 11, 2011	30.69	31.82	30.55	31.50
4840	NASDAQ	ADI	Wed, Aug 10, 2011	30.45	31.34	29.74	30.67
4839	NASDAQ	ADI	Tue, Aug 9, 2011	30.93	31.08	29.23	31.00
4838	NASDAQ	ADI	Mon, Aug 8, 2011	30.69	31.37	30.08	30.18
4837	NASDAQ	ADI	Fri, Aug 5, 2011	32.08	32.25	30.69	31.50
4836	NASDAQ	ADI	Thu, Aug 4, 2011	33.12	33.20	31.63	31.63
4835	NASDAQ	ADI	Wed, Aug 3, 2011	32.68	33.56	32.57	33.50
4834	NASDAQ	ADI	Tue, Aug 2, 2011	33.66	34.05	32.98	32.98
4833	NASDAQ	ADI	Mon, Aug 1, 2011	34.91	34.94	33.73	34.08
4832	NASDAQ	ADI	Fri, Jul 29, 2011	34.36	34.92	34.02	34.40
4831	NASDAQ	ADI	Thu, Jul 28, 2011	34.80	35.20	34.43	34.69
4830	NASDAQ	ADI	Wed, Jul 27, 2011	35.86	36.23	34.76	34.85
4829	NASDAQ	ADI	Tue, Jul 26, 2011	36.48	37.06	36.48	36.79
4828	NASDAQ	ADI	Mon, Jul 25, 2011	36.54	36.79	36.25	36.40
4827	NASDAQ	ADI	Fri, Jul 22, 2011	36.39	37.17	36.35	37.06
4826	NASDAQ	ADI	Thu, Jul 21, 2011	36.28	36.56	35.60	36.49
4825	NASDAQ	ADI	Wed, Jul 20, 2011	36.64	36.78	35.96	36.11
4824	NASDAQ	ADI	Tue, Jul 19, 2011	35.72	36.21	35.72	36.09
4823	NASDAQ	ADI	Mon, Jul 18, 2011	35.70	35.70	35.04	35.46
4822	NASDAQ	ADI	Fri, Jul 15, 2011	36.19	36.19	35.56	35.77
4821	NASDAQ	ADI	Thu, Jul 14, 2011	36.43	36.74	35.63	35.89
4820	NASDAQ	ADI	Wed, Jul 13, 2011	36.87	36.96	36.09	36.26
4819	NASDAQ	ADI	Tue, Jul 12, 2011	37.89	37.89	36.23	36.56
4818	NASDAQ	ADI	Mon, Jul 11, 2011	39.18	39.59	38.39	38.54
4817	NASDAQ	ADI	Fri, Jul 8, 2011	39.60	39.76	39.20	39.62
4816	NASDAQ	ADI	Thu, Jul 7, 2011	39.93	40.49	39.69	40.19
4815	NASDAQ	ADI	Wed, Jul 6, 2011	39.45	39.66	38.89	39.63
4814	NASDAQ	ADI	Tue, Jul 5, 2011	39.88	39.99	39.27	39.46
4813	NASDAQ	ADI	Fri, Jul 1, 2011	39.10	40.19	38.85	39.97
4812	NASDAQ	ADI	Thu, Jun 30, 2011	38.41	39.31	38.41	39.14
4811	NASDAQ	ADI	Wed, Jun 29, 2011	38.68	38.77	38.12	38.30
4810	NASDAQ	ADI	Tue, Jun 28, 2011	37.90	38.29	37.68	38.28
4809	NASDAQ	ADI	Mon, Jun 27, 2011	37.39	38.10	36.91	37.84
4808	NASDAQ	ADI	Fri, Jun 24, 2011	37.89	38.06	37.20	37.32
4807	NASDAQ	ADI	Thu, Jun 23, 2011	36.88	38.04	36.69	37.98
4806	NASDAQ	ADI	Wed, Jun 22, 2011	37.30	37.66	37.22	37.32
4805	NASDAQ	ADI	Tue, Jun 21, 2011	36.83	37.81	36.59	37.55
4804	NASDAQ	ADI	Mon, Jun 20, 2011	36.44	36.86	36.38	36.74
4803	NASDAQ	ADI	Fri, Jun 17, 2011	37.18	37.26	36.43	36.58
4802	NASDAQ	ADI	Thu, Jun 16, 2011	37.00	37.20	36.55	36.73
4801	NASDAQ	ADI	Wed, Jun 15, 2011	37.53	37.92	36.83	36.96
4800	NASDAQ	ADI	Tue, Jun 14, 2011	37.91	38.12	37.80	37.89
4799	NASDAQ	ADI	Mon, Jun 13, 2011	37.91	38.08	37.28	37.48
4798	NASDAQ	ADI	Fri, Jun 10, 2011	38.31	38.39	37.52	37.87
4797	NASDAQ	ADI	Thu, Jun 9, 2011	38.90	38.90	38.39	38.44
4796	NASDAQ	ADI	Wed, Jun 8, 2011	39.27	39.27	38.44	38.54
4795	NASDAQ	ADI	Tue, Jun 7, 2011	39.11	39.75	39.04	39.44
4794	NASDAQ	ADI	Mon, Jun 6, 2011	39.08	39.35	38.97	39.00
4793	NASDAQ	ADI	Fri, Jun 3, 2011	39.31	39.68	38.96	39.08
4792	NASDAQ	ADI	Thu, Jun 2, 2011	39.99	40.19	39.58	39.84
4791	NASDAQ	ADI	Wed, Jun 1, 2011	40.93	41.07	39.68	39.86
4790	NASDAQ	ADI	Tue, May 31, 2011	41.22	41.22	40.62	41.17
4789	NASDAQ	ADI	Fri, May 27, 2011	40.55	40.67	40.40	40.55
4788	NASDAQ	ADI	Thu, May 26, 2011	39.90	40.55	39.84	40.38
4787	NASDAQ	ADI	Wed, May 25, 2011	40.18	40.22	39.87	39.96
4786	NASDAQ	ADI	Tue, May 24, 2011	41.22	41.22	40.36	40.45
4785	NASDAQ	ADI	Mon, May 23, 2011	41.44	41.44	40.79	41.03
4784	NASDAQ	ADI	Fri, May 20, 2011	42.13	42.20	41.75	41.80
4783	NASDAQ	ADI	Thu, May 19, 2011	42.67	42.88	42.01	42.31
4782	NASDAQ	ADI	Wed, May 18, 2011	42.00	43.28	41.20	42.60
4781	NASDAQ	ADI	Tue, May 17, 2011	40.47	40.47	39.82	40.23
4780	NASDAQ	ADI	Mon, May 16, 2011	40.77	41.27	40.50	40.55
4779	NASDAQ	ADI	Fri, May 13, 2011	41.40	41.50	40.77	40.79
4778	NASDAQ	ADI	Thu, May 12, 2011	40.55	41.70	40.49	41.47
4777	NASDAQ	ADI	Wed, May 11, 2011	41.31	41.49	40.61	40.75
4776	NASDAQ	ADI	Tue, May 10, 2011	41.10	41.57	40.83	41.37
4775	NASDAQ	ADI	Mon, May 9, 2011	40.50	40.99	40.42	40.82
4774	NASDAQ	ADI	Fri, May 6, 2011	40.73	41.19	40.42	40.53
4773	NASDAQ	ADI	Thu, May 5, 2011	40.22	41.00	40.21	40.34
4772	NASDAQ	ADI	Wed, May 4, 2011	40.10	40.63	39.78	40.40
4771	NASDAQ	ADI	Tue, May 3, 2011	40.36	40.42	39.79	40.18
4770	NASDAQ	ADI	Mon, May 2, 2011	40.52	40.78	40.26	40.39
4769	NASDAQ	ADI	Fri, Apr 29, 2011	40.50	40.72	40.26	40.31
4768	NASDAQ	ADI	Thu, Apr 28, 2011	40.40	40.75	40.22	40.54
4767	NASDAQ	ADI	Wed, Apr 27, 2011	40.11	40.57	39.88	40.55
4766	NASDAQ	ADI	Tue, Apr 26, 2011	39.37	40.08	39.12	39.98
4765	NASDAQ	ADI	Mon, Apr 25, 2011	39.21	39.46	39.10	39.16
4764	NASDAQ	ADI	Thu, Apr 21, 2011	39.20	39.38	39.00	39.10
4763	NASDAQ	ADI	Wed, Apr 20, 2011	38.09	39.05	37.95	38.98
4762	NASDAQ	ADI	Tue, Apr 19, 2011	37.14	37.42	36.90	37.34
4761	NASDAQ	ADI	Mon, Apr 18, 2011	37.74	37.73	36.95	37.02
4760	NASDAQ	ADI	Fri, Apr 15, 2011	37.73	38.17	37.23	38.16
4759	NASDAQ	ADI	Thu, Apr 14, 2011	37.72	37.72	37.31	37.67
4758	NASDAQ	ADI	Wed, Apr 13, 2011	37.95	38.09	37.62	37.85
4757	NASDAQ	ADI	Tue, Apr 12, 2011	38.18	38.26	37.50	37.75
4756	NASDAQ	ADI	Mon, Apr 11, 2011	39.07	39.10	38.25	38.44
4755	NASDAQ	ADI	Fri, Apr 8, 2011	39.49	39.60	38.86	39.06
4754	NASDAQ	ADI	Thu, Apr 7, 2011	39.23	39.58	38.90	39.33
4753	NASDAQ	ADI	Wed, Apr 6, 2011	38.53	39.36	38.38	39.28
4752	NASDAQ	ADI	Tue, Apr 5, 2011	38.96	38.99	38.10	38.38
4751	NASDAQ	ADI	Mon, Apr 4, 2011	39.12	39.20	38.29	38.50
4750	NASDAQ	ADI	Fri, Apr 1, 2011	39.82	39.87	39.03	39.16
4749	NASDAQ	ADI	Thu, Mar 31, 2011	39.35	39.66	39.19	39.38
4748	NASDAQ	ADI	Wed, Mar 30, 2011	39.80	39.84	39.11	39.50
4747	NASDAQ	ADI	Tue, Mar 29, 2011	38.92	39.51	38.50	39.50
4746	NASDAQ	ADI	Mon, Mar 28, 2011	39.13	39.50	38.92	38.96
4745	NASDAQ	ADI	Fri, Mar 25, 2011	39.20	39.46	38.99	39.02
4744	NASDAQ	ADI	Thu, Mar 24, 2011	38.67	39.13	38.42	39.10
4743	NASDAQ	ADI	Wed, Mar 23, 2011	37.87	38.45	37.62	38.38
4742	NASDAQ	ADI	Tue, Mar 22, 2011	38.14	38.45	37.82	37.97
4741	NASDAQ	ADI	Mon, Mar 21, 2011	37.99	38.55	37.99	38.12
4740	NASDAQ	ADI	Fri, Mar 18, 2011	37.88	37.94	37.32	37.82
4739	NASDAQ	ADI	Thu, Mar 17, 2011	37.10	37.75	36.84	37.36
4738	NASDAQ	ADI	Wed, Mar 16, 2011	37.45	37.86	36.29	36.54
4737	NASDAQ	ADI	Tue, Mar 15, 2011	37.06	37.82	36.36	37.60
4736	NASDAQ	ADI	Mon, Mar 14, 2011	37.96	38.45	37.74	38.17
4735	NASDAQ	ADI	Fri, Mar 11, 2011	37.91	38.65	37.79	38.15
4734	NASDAQ	ADI	Thu, Mar 10, 2011	38.13	38.47	37.63	37.92
4733	NASDAQ	ADI	Wed, Mar 9, 2011	39.65	39.66	38.21	38.51
4732	NASDAQ	ADI	Tue, Mar 8, 2011	39.73	40.11	39.25	39.82
4731	NASDAQ	ADI	Mon, Mar 7, 2011	40.64	40.74	39.06	39.62
4730	NASDAQ	ADI	Fri, Mar 4, 2011	40.84	40.99	40.33	40.63
4729	NASDAQ	ADI	Thu, Mar 3, 2011	40.12	41.00	40.08	40.96
4728	NASDAQ	ADI	Wed, Mar 2, 2011	39.02	40.07	38.92	39.74
4727	NASDAQ	ADI	Tue, Mar 1, 2011	39.79	40.15	39.03	39.17
4726	NASDAQ	ADI	Mon, Feb 28, 2011	40.23	40.32	39.34	39.88
4725	NASDAQ	ADI	Fri, Feb 25, 2011	39.45	40.08	39.43	39.99
4724	NASDAQ	ADI	Thu, Feb 24, 2011	39.13	39.66	38.87	39.27
4723	NASDAQ	ADI	Wed, Feb 23, 2011	39.96	40.12	38.79	39.21
4722	NASDAQ	ADI	Tue, Feb 22, 2011	40.57	40.81	39.90	40.06
4721	NASDAQ	ADI	Fri, Feb 18, 2011	41.28	41.39	40.87	41.12
4720	NASDAQ	ADI	Thu, Feb 17, 2011	40.77	41.36	40.54	41.19
4719	NASDAQ	ADI	Wed, Feb 16, 2011	40.20	41.11	40.15	40.84
4718	NASDAQ	ADI	Tue, Feb 15, 2011	41.52	41.66	40.88	41.00
4717	NASDAQ	ADI	Mon, Feb 14, 2011	40.70	41.12	40.70	40.99
4716	NASDAQ	ADI	Fri, Feb 11, 2011	39.76	40.75	39.69	40.59
4715	NASDAQ	ADI	Thu, Feb 10, 2011	39.52	40.00	39.28	39.99
4714	NASDAQ	ADI	Wed, Feb 9, 2011	39.51	39.95	39.35	39.81
4713	NASDAQ	ADI	Tue, Feb 8, 2011	39.82	39.82	39.17	39.62
4712	NASDAQ	ADI	Mon, Feb 7, 2011	40.09	40.48	39.73	39.86
4711	NASDAQ	ADI	Fri, Feb 4, 2011	39.41	40.00	39.27	40.00
4710	NASDAQ	ADI	Thu, Feb 3, 2011	39.74	39.80	39.13	39.23
4709	NASDAQ	ADI	Wed, Feb 2, 2011	39.59	39.96	39.54	39.76
4708	NASDAQ	ADI	Tue, Feb 1, 2011	39.09	39.70	39.06	39.67
4707	NASDAQ	ADI	Mon, Jan 31, 2011	38.44	39.02	38.17	38.83
4706	NASDAQ	ADI	Fri, Jan 28, 2011	39.30	39.49	38.26	38.30
4705	NASDAQ	ADI	Thu, Jan 27, 2011	39.03	39.67	38.98	39.18
4704	NASDAQ	ADI	Wed, Jan 26, 2011	39.02	39.02	38.47	38.89
4703	NASDAQ	ADI	Tue, Jan 25, 2011	39.26	39.32	38.57	38.78
4702	NASDAQ	ADI	Mon, Jan 24, 2011	38.76	39.50	38.59	39.35
4701	NASDAQ	ADI	Fri, Jan 21, 2011	39.26	39.44	38.62	38.77
4700	NASDAQ	ADI	Thu, Jan 20, 2011	39.19	39.26	38.41	38.93
4699	NASDAQ	ADI	Wed, Jan 19, 2011	38.90	39.49	38.90	39.04
4698	NASDAQ	ADI	Tue, Jan 18, 2011	38.75	39.86	38.71	39.86
4697	NASDAQ	ADI	Fri, Jan 14, 2011	37.80	38.70	37.71	38.60
4696	NASDAQ	ADI	Thu, Jan 13, 2011	37.94	38.05	37.73	37.85
4695	NASDAQ	ADI	Wed, Jan 12, 2011	37.76	38.12	37.75	38.04
4694	NASDAQ	ADI	Tue, Jan 11, 2011	37.74	38.11	37.62	38.03
4693	NASDAQ	ADI	Mon, Jan 10, 2011	37.45	37.89	37.26	37.70
4692	NASDAQ	ADI	Fri, Jan 7, 2011	37.94	38.10	37.50	37.59
4691	NASDAQ	ADI	Thu, Jan 6, 2011	37.75	38.13	37.56	37.81
4690	NASDAQ	ADI	Wed, Jan 5, 2011	37.43	37.60	36.90	37.60
4689	NASDAQ	ADI	Tue, Jan 4, 2011	38.20	38.20	37.42	37.52
4688	NASDAQ	ADI	Mon, Jan 3, 2011	37.68	38.43	37.13	37.95
4687	NASDAQ	ADI	Fri, Dec 31, 2010	37.91	38.02	37.61	37.67
4686	NASDAQ	ADI	Thu, Dec 30, 2010	37.68	38.15	37.52	37.96
4685	NASDAQ	ADI	Wed, Dec 29, 2010	37.70	37.89	37.55	37.64
4684	NASDAQ	ADI	Tue, Dec 28, 2010	38.02	38.17	37.52	37.55
4683	NASDAQ	ADI	Mon, Dec 27, 2010	37.48	38.17	37.44	38.12
4682	NASDAQ	ADI	Thu, Dec 23, 2010	37.45	37.75	37.45	37.67
4681	NASDAQ	ADI	Wed, Dec 22, 2010	37.61	37.82	37.41	37.58
4680	NASDAQ	ADI	Tue, Dec 21, 2010	37.75	38.23	37.75	37.98
4679	NASDAQ	ADI	Mon, Dec 20, 2010	37.59	37.68	37.29	37.52
4678	NASDAQ	ADI	Fri, Dec 17, 2010	37.38	37.61	37.28	37.49
4677	NASDAQ	ADI	Thu, Dec 16, 2010	37.28	37.35	36.96	37.28
4676	NASDAQ	ADI	Wed, Dec 15, 2010	37.39	37.57	36.96	37.14
4675	NASDAQ	ADI	Tue, Dec 14, 2010	37.68	37.84	37.32	37.49
4674	NASDAQ	ADI	Mon, Dec 13, 2010	37.92	37.93	37.43	37.56
4673	NASDAQ	ADI	Fri, Dec 10, 2010	37.98	38.08	37.59	37.74
4672	NASDAQ	ADI	Thu, Dec 9, 2010	38.45	38.60	38.05	38.13
4671	NASDAQ	ADI	Wed, Dec 8, 2010	37.88	38.32	37.78	38.23
4670	NASDAQ	ADI	Tue, Dec 7, 2010	37.58	38.12	37.53	37.86
4669	NASDAQ	ADI	Mon, Dec 6, 2010	37.96	37.97	37.04	37.18
4668	NASDAQ	ADI	Fri, Dec 3, 2010	37.16	37.69	37.09	37.63
4667	NASDAQ	ADI	Thu, Dec 2, 2010	36.62	37.39	36.48	37.26
4666	NASDAQ	ADI	Wed, Dec 1, 2010	36.02	36.80	35.92	36.66
4665	NASDAQ	ADI	Tue, Nov 30, 2010	35.52	35.70	34.93	35.56
4664	NASDAQ	ADI	Mon, Nov 29, 2010	35.77	36.22	35.32	35.78
4663	NASDAQ	ADI	Fri, Nov 26, 2010	35.99	36.17	35.78	35.86
4662	NASDAQ	ADI	Wed, Nov 24, 2010	36.01	36.49	35.86	36.37
4661	NASDAQ	ADI	Tue, Nov 23, 2010	35.52	36.07	35.30	35.71
4660	NASDAQ	ADI	Mon, Nov 22, 2010	35.26	36.00	35.02	35.96
4659	NASDAQ	ADI	Fri, Nov 19, 2010	34.58	35.22	34.56	35.18
4658	NASDAQ	ADI	Thu, Nov 18, 2010	34.07	34.68	34.04	34.55
4657	NASDAQ	ADI	Wed, Nov 17, 2010	33.84	34.16	33.59	33.92
4656	NASDAQ	ADI	Tue, Nov 16, 2010	33.84	34.19	33.52	33.76
4655	NASDAQ	ADI	Mon, Nov 15, 2010	34.32	34.44	34.00	34.05
4654	NASDAQ	ADI	Fri, Nov 12, 2010	33.95	34.44	33.73	34.21
4653	NASDAQ	ADI	Thu, Nov 11, 2010	33.67	34.18	33.18	34.07
4652	NASDAQ	ADI	Wed, Nov 10, 2010	35.01	35.01	34.29	34.71
4651	NASDAQ	ADI	Tue, Nov 9, 2010	35.55	35.60	34.93	35.07
4650	NASDAQ	ADI	Mon, Nov 8, 2010	35.39	35.70	35.06	35.42
4649	NASDAQ	ADI	Fri, Nov 5, 2010	35.50	35.66	35.19	35.53
4648	NASDAQ	ADI	Thu, Nov 4, 2010	34.97	35.63	34.74	35.63
4647	NASDAQ	ADI	Wed, Nov 3, 2010	34.34	34.66	33.92	34.66
4646	NASDAQ	ADI	Tue, Nov 2, 2010	34.03	34.42	33.88	34.35
4645	NASDAQ	ADI	Mon, Nov 1, 2010	33.93	34.06	33.54	33.80
4644	NASDAQ	ADI	Fri, Oct 29, 2010	32.91	34.09	32.78	33.67
4643	NASDAQ	ADI	Thu, Oct 28, 2010	32.85	32.95	32.18	32.93
4642	NASDAQ	ADI	Wed, Oct 27, 2010	31.74	32.87	31.74	32.79
4641	NASDAQ	ADI	Tue, Oct 26, 2010	32.00	32.11	31.71	31.99
4640	NASDAQ	ADI	Mon, Oct 25, 2010	32.15	32.59	32.15	32.27
4639	NASDAQ	ADI	Fri, Oct 22, 2010	31.36	32.03	31.36	32.01
4638	NASDAQ	ADI	Thu, Oct 21, 2010	31.66	31.80	31.15	31.40
4637	NASDAQ	ADI	Wed, Oct 20, 2010	31.25	31.75	31.22	31.54
4636	NASDAQ	ADI	Tue, Oct 19, 2010	31.16	31.80	30.86	31.27
4635	NASDAQ	ADI	Mon, Oct 18, 2010	31.59	31.65	30.92	31.55
4634	NASDAQ	ADI	Fri, Oct 15, 2010	31.73	31.84	31.28	31.67
4633	NASDAQ	ADI	Thu, Oct 14, 2010	31.59	31.79	31.25	31.42
4632	NASDAQ	ADI	Wed, Oct 13, 2010	31.69	32.01	31.37	31.42
4631	NASDAQ	ADI	Tue, Oct 12, 2010	32.50	32.74	32.28	32.56
4630	NASDAQ	ADI	Mon, Oct 11, 2010	32.34	32.83	32.20	32.49
4629	NASDAQ	ADI	Fri, Oct 8, 2010	31.85	32.43	31.48	32.34
4628	NASDAQ	ADI	Thu, Oct 7, 2010	31.71	32.00	31.27	31.91
4627	NASDAQ	ADI	Wed, Oct 6, 2010	31.76	31.98	31.25	31.60
4626	NASDAQ	ADI	Tue, Oct 5, 2010	31.35	32.01	31.13	32.01
4625	NASDAQ	ADI	Mon, Oct 4, 2010	31.22	31.45	30.69	31.03
4624	NASDAQ	ADI	Fri, Oct 1, 2010	31.53	31.99	31.08	31.39
4623	NASDAQ	ADI	Thu, Sep 30, 2010	31.63	31.95	31.04	31.38
4622	NASDAQ	ADI	Wed, Sep 29, 2010	31.34	31.96	31.22	31.57
4621	NASDAQ	ADI	Tue, Sep 28, 2010	30.98	31.73	30.67	31.67
4620	NASDAQ	ADI	Mon, Sep 27, 2010	30.83	31.24	30.67	31.01
4619	NASDAQ	ADI	Fri, Sep 24, 2010	29.82	30.87	29.76	30.87
4618	NASDAQ	ADI	Thu, Sep 23, 2010	29.01	29.97	28.76	29.45
4617	NASDAQ	ADI	Wed, Sep 22, 2010	29.80	30.08	29.19	29.31
4616	NASDAQ	ADI	Tue, Sep 21, 2010	30.02	30.19	29.74	30.02
4615	NASDAQ	ADI	Mon, Sep 20, 2010	30.00	30.07	29.47	30.02
4614	NASDAQ	ADI	Fri, Sep 17, 2010	29.63	29.96	29.36	29.91
4613	NASDAQ	ADI	Thu, Sep 16, 2010	28.83	29.49	28.68	29.48
4612	NASDAQ	ADI	Wed, Sep 15, 2010	28.95	29.00	28.46	28.90
4611	NASDAQ	ADI	Tue, Sep 14, 2010	28.72	29.45	28.50	29.15
4610	NASDAQ	ADI	Mon, Sep 13, 2010	28.25	28.83	28.10	28.73
4609	NASDAQ	ADI	Fri, Sep 10, 2010	28.41	28.52	27.45	27.93
4608	NASDAQ	ADI	Thu, Sep 9, 2010	29.18	29.19	28.68	28.81
4607	NASDAQ	ADI	Wed, Sep 8, 2010	28.75	28.98	28.32	28.82
4606	NASDAQ	ADI	Tue, Sep 7, 2010	29.45	29.45	28.60	28.67
4605	NASDAQ	ADI	Fri, Sep 3, 2010	29.47	29.76	29.08	29.59
4604	NASDAQ	ADI	Thu, Sep 2, 2010	28.64	29.20	28.58	29.19
4603	NASDAQ	ADI	Wed, Sep 1, 2010	28.19	28.75	27.90	28.50
4602	NASDAQ	ADI	Tue, Aug 31, 2010	28.38	28.46	27.65	27.88
4601	NASDAQ	ADI	Mon, Aug 30, 2010	29.12	29.12	28.38	28.38
4600	NASDAQ	ADI	Fri, Aug 27, 2010	29.21	29.32	28.22	29.22
4599	NASDAQ	ADI	Thu, Aug 26, 2010	29.10	29.24	28.70	28.96
4598	NASDAQ	ADI	Wed, Aug 25, 2010	29.00	29.06	28.51	29.01
4597	NASDAQ	ADI	Tue, Aug 24, 2010	29.47	29.50	28.68	29.32
4596	NASDAQ	ADI	Mon, Aug 23, 2010	29.75	29.93	29.33	29.91
4595	NASDAQ	ADI	Fri, Aug 20, 2010	29.58	29.95	29.27	29.62
4594	NASDAQ	ADI	Thu, Aug 19, 2010	30.02	30.22	29.53	29.67
4593	NASDAQ	ADI	Wed, Aug 18, 2010	29.37	30.25	29.05	30.08
4592	NASDAQ	ADI	Tue, Aug 17, 2010	28.62	29.07	28.40	28.81
4591	NASDAQ	ADI	Mon, Aug 16, 2010	27.95	28.44	27.72	28.36
4590	NASDAQ	ADI	Fri, Aug 13, 2010	28.16	28.42	28.02	28.07
4589	NASDAQ	ADI	Thu, Aug 12, 2010	28.60	29.09	28.03	28.23
4588	NASDAQ	ADI	Wed, Aug 11, 2010	29.32	29.32	28.76	29.09
4587	NASDAQ	ADI	Tue, Aug 10, 2010	30.12	30.12	29.46	29.89
4586	NASDAQ	ADI	Mon, Aug 9, 2010	30.38	30.59	30.02	30.49
4585	NASDAQ	ADI	Fri, Aug 6, 2010	29.91	30.39	29.78	30.17
4584	NASDAQ	ADI	Thu, Aug 5, 2010	30.09	30.61	30.05	30.23
4583	NASDAQ	ADI	Wed, Aug 4, 2010	30.02	30.26	29.73	30.24
4582	NASDAQ	ADI	Tue, Aug 3, 2010	30.07	30.07	29.70	29.87
4581	NASDAQ	ADI	Mon, Aug 2, 2010	30.16	30.26	29.64	30.09
4580	NASDAQ	ADI	Fri, Jul 30, 2010	29.50	29.88	29.07	29.71
4579	NASDAQ	ADI	Thu, Jul 29, 2010	30.51	30.59	29.40	29.74
4578	NASDAQ	ADI	Wed, Jul 28, 2010	30.88	31.04	30.19	30.31
4577	NASDAQ	ADI	Tue, Jul 27, 2010	31.33	31.37	30.85	31.04
4576	NASDAQ	ADI	Mon, Jul 26, 2010	30.67	31.21	30.37	31.20
4575	NASDAQ	ADI	Fri, Jul 23, 2010	30.57	30.86	30.17	30.86
4574	NASDAQ	ADI	Thu, Jul 22, 2010	29.93	30.66	29.73	30.61
4573	NASDAQ	ADI	Wed, Jul 21, 2010	30.07	30.14	29.36	29.57
4572	NASDAQ	ADI	Tue, Jul 20, 2010	29.38	30.05	28.95	30.05
4571	NASDAQ	ADI	Mon, Jul 19, 2010	29.30	30.05	29.25	30.01
4570	NASDAQ	ADI	Fri, Jul 16, 2010	29.54	29.70	29.18	29.21
4569	NASDAQ	ADI	Thu, Jul 15, 2010	29.57	29.82	29.22	29.73
4568	NASDAQ	ADI	Wed, Jul 14, 2010	30.40	30.50	29.41	29.60
4567	NASDAQ	ADI	Tue, Jul 13, 2010	29.65	30.19	29.54	30.05
4566	NASDAQ	ADI	Mon, Jul 12, 2010	29.15	29.64	29.10	29.36
4565	NASDAQ	ADI	Fri, Jul 9, 2010	29.12	29.33	28.90	29.30
4564	NASDAQ	ADI	Thu, Jul 8, 2010	29.76	29.76	28.67	29.08
4563	NASDAQ	ADI	Wed, Jul 7, 2010	27.88	29.45	27.88	29.44
4562	NASDAQ	ADI	Tue, Jul 6, 2010	28.26	28.57	27.61	27.89
4561	NASDAQ	ADI	Fri, Jul 2, 2010	28.02	28.12	27.43	27.87
4560	NASDAQ	ADI	Thu, Jul 1, 2010	27.86	28.26	27.25	27.92
4559	NASDAQ	ADI	Wed, Jun 30, 2010	28.23	28.52	27.75	27.86
4558	NASDAQ	ADI	Tue, Jun 29, 2010	28.74	28.76	27.95	28.24
4557	NASDAQ	ADI	Mon, Jun 28, 2010	29.19	29.45	28.97	29.22
4556	NASDAQ	ADI	Fri, Jun 25, 2010	29.37	29.37	28.65	29.12
4555	NASDAQ	ADI	Thu, Jun 24, 2010	29.77	29.78	29.12	29.27
4554	NASDAQ	ADI	Wed, Jun 23, 2010	29.61	30.16	29.22	29.80
4553	NASDAQ	ADI	Tue, Jun 22, 2010	30.34	30.66	29.49	29.58
4552	NASDAQ	ADI	Mon, Jun 21, 2010	30.91	30.98	30.07	30.28
4551	NASDAQ	ADI	Fri, Jun 18, 2010	30.64	30.82	30.42	30.52
4550	NASDAQ	ADI	Thu, Jun 17, 2010	30.80	30.86	30.32	30.65
4549	NASDAQ	ADI	Wed, Jun 16, 2010	30.17	30.83	29.97	30.60
4548	NASDAQ	ADI	Tue, Jun 15, 2010	29.08	30.42	28.87	30.36
4547	NASDAQ	ADI	Mon, Jun 14, 2010	29.37	29.45	28.85	28.88
4546	NASDAQ	ADI	Fri, Jun 11, 2010	28.11	29.11	28.11	29.04
4545	NASDAQ	ADI	Thu, Jun 10, 2010	28.24	28.77	28.16	28.62
4544	NASDAQ	ADI	Wed, Jun 9, 2010	28.31	28.62	27.72	27.87
4543	NASDAQ	ADI	Tue, Jun 8, 2010	28.11	28.14	27.28	28.09
4542	NASDAQ	ADI	Mon, Jun 7, 2010	29.13	29.30	27.93	27.96
4541	NASDAQ	ADI	Fri, Jun 4, 2010	29.60	30.13	28.81	29.00
4540	NASDAQ	ADI	Thu, Jun 3, 2010	29.69	30.40	29.69	30.37
4539	NASDAQ	ADI	Wed, Jun 2, 2010	28.94	29.81	28.69	29.81
4538	NASDAQ	ADI	Tue, Jun 1, 2010	28.98	29.49	28.75	28.87
4537	NASDAQ	ADI	Fri, May 28, 2010	29.66	29.74	28.86	29.17
4536	NASDAQ	ADI	Thu, May 27, 2010	29.02	29.72	28.95	29.72
4535	NASDAQ	ADI	Wed, May 26, 2010	28.85	28.98	28.43	28.48
4534	NASDAQ	ADI	Tue, May 25, 2010	27.73	28.67	27.39	28.67
4533	NASDAQ	ADI	Mon, May 24, 2010	28.55	28.90	28.18	28.47
4532	NASDAQ	ADI	Fri, May 21, 2010	27.76	29.04	27.51	28.64
4531	NASDAQ	ADI	Thu, May 20, 2010	28.11	28.67	27.75	28.12
4530	NASDAQ	ADI	Wed, May 19, 2010	28.07	29.18	27.57	28.77
4529	NASDAQ	ADI	Tue, May 18, 2010	28.67	28.86	27.45	27.60
4528	NASDAQ	ADI	Mon, May 17, 2010	27.82	28.39	27.37	28.35
4527	NASDAQ	ADI	Fri, May 14, 2010	28.41	28.41	27.25	27.78
4526	NASDAQ	ADI	Thu, May 13, 2010	29.13	29.43	28.46	28.58
4525	NASDAQ	ADI	Wed, May 12, 2010	29.02	29.40	28.83	29.36
4524	NASDAQ	ADI	Tue, May 11, 2010	28.88	29.24	28.21	28.86
4523	NASDAQ	ADI	Mon, May 10, 2010	28.92	29.19	28.62	29.18
4522	NASDAQ	ADI	Fri, May 7, 2010	27.91	28.55	27.06	27.74
4521	NASDAQ	ADI	Thu, May 6, 2010	29.04	29.47	26.28	28.08
4520	NASDAQ	ADI	Wed, May 5, 2010	29.04	29.69	28.47	29.24
4519	NASDAQ	ADI	Tue, May 4, 2010	29.66	29.66	28.90	29.40
4518	NASDAQ	ADI	Mon, May 3, 2010	30.23	30.43	29.87	30.09
4517	NASDAQ	ADI	Fri, Apr 30, 2010	30.96	30.96	29.69	29.93
4516	NASDAQ	ADI	Thu, Apr 29, 2010	30.33	30.94	30.07	30.85
4515	NASDAQ	ADI	Wed, Apr 28, 2010	30.24	30.43	29.53	30.25
4514	NASDAQ	ADI	Tue, Apr 27, 2010	30.97	30.99	30.03	30.04
4513	NASDAQ	ADI	Mon, Apr 26, 2010	30.76	31.31	30.69	31.13
4512	NASDAQ	ADI	Fri, Apr 23, 2010	30.37	30.68	29.78	30.67
4511	NASDAQ	ADI	Thu, Apr 22, 2010	29.95	30.48	29.24	30.42
4510	NASDAQ	ADI	Wed, Apr 21, 2010	30.90	31.06	29.93	30.29
4509	NASDAQ	ADI	Tue, Apr 20, 2010	30.52	30.94	30.40	30.75
4508	NASDAQ	ADI	Mon, Apr 19, 2010	30.46	30.66	29.73	30.41
4507	NASDAQ	ADI	Fri, Apr 16, 2010	31.18	31.18	30.33	30.58
4506	NASDAQ	ADI	Thu, Apr 15, 2010	31.19	31.50	30.99	31.35
4505	NASDAQ	ADI	Wed, Apr 14, 2010	30.24	31.37	30.23	31.35
4504	NASDAQ	ADI	Tue, Apr 13, 2010	29.56	29.80	29.35	29.78
4503	NASDAQ	ADI	Mon, Apr 12, 2010	29.19	29.75	29.11	29.55
4502	NASDAQ	ADI	Fri, Apr 9, 2010	29.05	29.12	28.81	29.11
4501	NASDAQ	ADI	Thu, Apr 8, 2010	29.30	29.40	28.75	28.99
4500	NASDAQ	ADI	Wed, Apr 7, 2010	29.16	29.65	29.04	29.46
4499	NASDAQ	ADI	Tue, Apr 6, 2010	29.34	29.45	28.98	29.29
4498	NASDAQ	ADI	Mon, Apr 5, 2010	28.89	29.57	28.89	29.45
4497	NASDAQ	ADI	Thu, Apr 1, 2010	29.00	29.35	28.53	28.82
4496	NASDAQ	ADI	Wed, Mar 31, 2010	28.81	29.12	28.72	28.82
4495	NASDAQ	ADI	Tue, Mar 30, 2010	28.89	29.13	28.63	29.01
4494	NASDAQ	ADI	Mon, Mar 29, 2010	28.53	29.08	28.53	28.82
4493	NASDAQ	ADI	Fri, Mar 26, 2010	28.94	29.18	28.21	28.49
4492	NASDAQ	ADI	Thu, Mar 25, 2010	29.30	29.52	28.87	28.94
4491	NASDAQ	ADI	Wed, Mar 24, 2010	30.32	30.32	29.03	29.06
4490	NASDAQ	ADI	Tue, Mar 23, 2010	30.11	30.44	30.01	30.43
4489	NASDAQ	ADI	Mon, Mar 22, 2010	29.60	30.22	29.59	30.07
4488	NASDAQ	ADI	Fri, Mar 19, 2010	30.23	30.38	29.64	29.75
4487	NASDAQ	ADI	Thu, Mar 18, 2010	30.54	30.54	30.00	30.16
4486	NASDAQ	ADI	Wed, Mar 17, 2010	30.11	30.58	30.03	30.43
4485	NASDAQ	ADI	Tue, Mar 16, 2010	29.06	30.05	28.96	30.01
4484	NASDAQ	ADI	Mon, Mar 15, 2010	29.02	29.05	28.75	28.92
4483	NASDAQ	ADI	Fri, Mar 12, 2010	29.31	29.51	28.95	28.98
4482	NASDAQ	ADI	Thu, Mar 11, 2010	30.00	30.00	28.98	29.17
4481	NASDAQ	ADI	Wed, Mar 10, 2010	29.76	30.42	29.68	30.08
4480	NASDAQ	ADI	Tue, Mar 9, 2010	29.27	29.44	28.91	29.25
4479	NASDAQ	ADI	Mon, Mar 8, 2010	29.43	29.60	29.33	29.52
4478	NASDAQ	ADI	Fri, Mar 5, 2010	29.30	29.79	29.12	29.50
4477	NASDAQ	ADI	Thu, Mar 4, 2010	29.30	29.40	28.89	29.07
4476	NASDAQ	ADI	Wed, Mar 3, 2010	29.62	29.76	29.16	29.19
4475	NASDAQ	ADI	Tue, Mar 2, 2010	29.91	30.14	29.45	29.62
4474	NASDAQ	ADI	Mon, Mar 1, 2010	29.31	29.85	29.30	29.82
4473	NASDAQ	ADI	Fri, Feb 26, 2010	29.79	29.79	28.98	29.24
4472	NASDAQ	ADI	Thu, Feb 25, 2010	29.20	29.63	28.75	29.63
4471	NASDAQ	ADI	Wed, Feb 24, 2010	29.30	29.66	29.21	29.49
4470	NASDAQ	ADI	Tue, Feb 23, 2010	29.77	29.88	28.92	29.15
4469	NASDAQ	ADI	Mon, Feb 22, 2010	29.95	30.04	29.59	29.89
4468	NASDAQ	ADI	Fri, Feb 19, 2010	29.36	30.00	29.28	29.75
4467	NASDAQ	ADI	Thu, Feb 18, 2010	28.96	29.80	28.53	29.57
4466	NASDAQ	ADI	Wed, Feb 17, 2010	28.67	28.85	28.01	28.38
4465	NASDAQ	ADI	Tue, Feb 16, 2010	28.60	28.69	28.14	28.60
4464	NASDAQ	ADI	Fri, Feb 12, 2010	27.51	28.20	27.19	27.99
4463	NASDAQ	ADI	Thu, Feb 11, 2010	27.18	27.98	26.93	27.67
4462	NASDAQ	ADI	Wed, Feb 10, 2010	27.03	27.42	26.82	27.05
4461	NASDAQ	ADI	Tue, Feb 9, 2010	27.21	27.56	26.92	27.12
4460	NASDAQ	ADI	Mon, Feb 8, 2010	26.98	27.15	26.48	26.80
4459	NASDAQ	ADI	Fri, Feb 5, 2010	26.50	26.95	26.38	26.90
4458	NASDAQ	ADI	Thu, Feb 4, 2010	27.44	27.44	26.50	26.50
4457	NASDAQ	ADI	Wed, Feb 3, 2010	27.62	27.87	27.47	27.65
4456	NASDAQ	ADI	Tue, Feb 2, 2010	27.55	27.93	27.35	27.78
4455	NASDAQ	ADI	Mon, Feb 1, 2010	27.05	27.61	26.92	27.52
4454	NASDAQ	ADI	Fri, Jan 29, 2010	27.60	27.95	26.76	26.96
4453	NASDAQ	ADI	Thu, Jan 28, 2010	27.66	27.70	26.62	27.15
4452	NASDAQ	ADI	Wed, Jan 27, 2010	27.43	28.00	27.37	27.70
4451	NASDAQ	ADI	Tue, Jan 26, 2010	27.74	27.99	27.55	27.60
4450	NASDAQ	ADI	Mon, Jan 25, 2010	27.87	28.32	27.78	28.01
4449	NASDAQ	ADI	Fri, Jan 22, 2010	29.10	29.10	27.66	27.76
4448	NASDAQ	ADI	Thu, Jan 21, 2010	29.13	29.52	28.78	29.06
4447	NASDAQ	ADI	Wed, Jan 20, 2010	29.52	29.52	28.55	28.93
4446	NASDAQ	ADI	Tue, Jan 19, 2010	29.03	29.55	29.02	29.47
4445	NASDAQ	ADI	Fri, Jan 15, 2010	29.85	29.85	28.93	28.96
4444	NASDAQ	ADI	Thu, Jan 14, 2010	30.00	30.05	29.38	29.97
4443	NASDAQ	ADI	Wed, Jan 13, 2010	30.20	30.20	29.39	30.00
4442	NASDAQ	ADI	Tue, Jan 12, 2010	30.55	30.75	29.70	30.01
4441	NASDAQ	ADI	Mon, Jan 11, 2010	31.58	31.59	30.84	31.31
4440	NASDAQ	ADI	Fri, Jan 8, 2010	31.20	31.51	31.00	31.49
4439	NASDAQ	ADI	Thu, Jan 7, 2010	31.46	31.65	31.07	31.31
4438	NASDAQ	ADI	Wed, Jan 6, 2010	31.71	31.85	31.34	31.56
4437	NASDAQ	ADI	Tue, Jan 5, 2010	31.67	31.81	31.41	31.62
4436	NASDAQ	ADI	Mon, Jan 4, 2010	31.79	32.19	31.61	31.67
4435	NASDAQ	ADI	Thu, Dec 31, 2009	31.72	31.91	31.55	31.58
4434	NASDAQ	ADI	Wed, Dec 30, 2009	31.20	31.76	31.12	31.76
4433	NASDAQ	ADI	Tue, Dec 29, 2009	31.38	31.42	31.15	31.31
4432	NASDAQ	ADI	Mon, Dec 28, 2009	31.73	31.73	31.29	31.38
4431	NASDAQ	ADI	Thu, Dec 24, 2009	31.40	31.73	31.36	31.69
4430	NASDAQ	ADI	Wed, Dec 23, 2009	31.30	31.38	31.05	31.38
4429	NASDAQ	ADI	Tue, Dec 22, 2009	31.26	31.39	31.05	31.32
4428	NASDAQ	ADI	Mon, Dec 21, 2009	31.01	31.29	30.92	31.12
4427	NASDAQ	ADI	Fri, Dec 18, 2009	30.89	31.00	30.56	30.88
4426	NASDAQ	ADI	Thu, Dec 17, 2009	30.67	30.80	30.44	30.47
4425	NASDAQ	ADI	Wed, Dec 16, 2009	30.62	31.03	30.45	30.69
4424	NASDAQ	ADI	Tue, Dec 15, 2009	30.69	30.75	30.36	30.45
4423	NASDAQ	ADI	Mon, Dec 14, 2009	30.57	30.69	30.33	30.60
4422	NASDAQ	ADI	Fri, Dec 11, 2009	30.62	30.65	30.25	30.49
4421	NASDAQ	ADI	Thu, Dec 10, 2009	30.59	30.65	30.22	30.45
4420	NASDAQ	ADI	Wed, Dec 9, 2009	30.13	30.49	29.85	30.49
4419	NASDAQ	ADI	Tue, Dec 8, 2009	30.38	30.60	30.03	30.22
4418	NASDAQ	ADI	Mon, Dec 7, 2009	30.47	30.75	30.35	30.44
4417	NASDAQ	ADI	Fri, Dec 4, 2009	30.75	30.98	30.08	30.60
4416	NASDAQ	ADI	Thu, Dec 3, 2009	30.68	30.73	30.39	30.66
4415	NASDAQ	ADI	Wed, Dec 2, 2009	30.16	30.60	30.06	30.39
4414	NASDAQ	ADI	Tue, Dec 1, 2009	30.10	30.48	29.97	30.37
4413	NASDAQ	ADI	Mon, Nov 30, 2009	29.68	29.99	29.42	29.99
4412	NASDAQ	ADI	Fri, Nov 27, 2009	29.48	29.95	29.00	29.75
4411	NASDAQ	ADI	Wed, Nov 25, 2009	29.49	30.15	29.49	29.84
4410	NASDAQ	ADI	Tue, Nov 24, 2009	29.15	30.06	27.94	29.74
4409	NASDAQ	ADI	Mon, Nov 23, 2009	27.99	27.99	27.65	27.94
4408	NASDAQ	ADI	Fri, Nov 20, 2009	27.65	27.75	27.24	27.48
4407	NASDAQ	ADI	Thu, Nov 19, 2009	27.88	28.00	27.18	27.84
4406	NASDAQ	ADI	Wed, Nov 18, 2009	28.90	28.90	28.17	28.30
4405	NASDAQ	ADI	Tue, Nov 17, 2009	28.17	28.20	27.78	28.19
4404	NASDAQ	ADI	Mon, Nov 16, 2009	27.54	28.34	27.52	28.18
4403	NASDAQ	ADI	Fri, Nov 13, 2009	27.36	27.56	27.16	27.36
4402	NASDAQ	ADI	Thu, Nov 12, 2009	27.64	28.10	27.37	27.40
4401	NASDAQ	ADI	Wed, Nov 11, 2009	27.79	28.34	27.61	27.72
4400	NASDAQ	ADI	Tue, Nov 10, 2009	27.30	27.74	27.22	27.71
4399	NASDAQ	ADI	Mon, Nov 9, 2009	26.68	27.25	26.58	27.13
4398	NASDAQ	ADI	Fri, Nov 6, 2009	26.71	27.03	26.38	26.52
4397	NASDAQ	ADI	Thu, Nov 5, 2009	26.50	27.02	26.25	26.87
4396	NASDAQ	ADI	Wed, Nov 4, 2009	26.11	26.49	25.98	26.13
4395	NASDAQ	ADI	Tue, Nov 3, 2009	25.64	26.00	25.30	25.83
4394	NASDAQ	ADI	Mon, Nov 2, 2009	25.66	25.97	25.26	25.80
4393	NASDAQ	ADI	Fri, Oct 30, 2009	26.29	26.44	25.54	25.63
4392	NASDAQ	ADI	Thu, Oct 29, 2009	25.93	26.43	25.92	26.36
4391	NASDAQ	ADI	Wed, Oct 28, 2009	26.37	26.73	25.79	25.79
4390	NASDAQ	ADI	Tue, Oct 27, 2009	27.21	27.60	26.51	26.59
4389	NASDAQ	ADI	Mon, Oct 26, 2009	27.05	27.67	26.92	27.20
4388	NASDAQ	ADI	Fri, Oct 23, 2009	28.12	28.12	27.00	27.12
4387	NASDAQ	ADI	Thu, Oct 22, 2009	27.22	27.61	26.68	27.57
4386	NASDAQ	ADI	Wed, Oct 21, 2009	27.56	27.93	27.16	27.25
4385	NASDAQ	ADI	Tue, Oct 20, 2009	27.91	28.05	27.53	27.67
4384	NASDAQ	ADI	Mon, Oct 19, 2009	27.68	28.17	27.55	27.81
4383	NASDAQ	ADI	Fri, Oct 16, 2009	27.86	27.91	27.42	27.66
4382	NASDAQ	ADI	Thu, Oct 15, 2009	28.59	28.62	28.03	28.16
4381	NASDAQ	ADI	Wed, Oct 14, 2009	28.62	28.99	28.14	28.65
4380	NASDAQ	ADI	Tue, Oct 13, 2009	28.01	28.31	27.75	28.02
4379	NASDAQ	ADI	Mon, Oct 12, 2009	27.48	28.40	27.44	28.10
4378	NASDAQ	ADI	Fri, Oct 9, 2009	26.28	27.45	26.26	27.41
4377	NASDAQ	ADI	Thu, Oct 8, 2009	26.86	26.93	26.20	26.37
4376	NASDAQ	ADI	Wed, Oct 7, 2009	26.96	27.05	26.65	26.77
4375	NASDAQ	ADI	Tue, Oct 6, 2009	26.55	27.05	26.43	26.98
4374	NASDAQ	ADI	Mon, Oct 5, 2009	26.26	26.52	26.05	26.36
4373	NASDAQ	ADI	Fri, Oct 2, 2009	26.43	26.87	26.22	26.26
4372	NASDAQ	ADI	Thu, Oct 1, 2009	27.57	27.70	26.57	26.57
4371	NASDAQ	ADI	Wed, Sep 30, 2009	27.09	27.90	27.09	27.58
4370	NASDAQ	ADI	Tue, Sep 29, 2009	28.05	28.14	27.25	27.28
4369	NASDAQ	ADI	Mon, Sep 28, 2009	27.77	28.25	27.67	28.02
4368	NASDAQ	ADI	Fri, Sep 25, 2009	27.30	27.74	27.13	27.58
4367	NASDAQ	ADI	Thu, Sep 24, 2009	27.88	27.89	27.18	27.38
4366	NASDAQ	ADI	Wed, Sep 23, 2009	27.37	28.36	27.36	27.70
4365	NASDAQ	ADI	Tue, Sep 22, 2009	27.29	27.42	26.92	27.28
4364	NASDAQ	ADI	Mon, Sep 21, 2009	27.17	27.44	26.93	27.20
4363	NASDAQ	ADI	Fri, Sep 18, 2009	27.65	27.80	27.19	27.28
4362	NASDAQ	ADI	Thu, Sep 17, 2009	27.45	27.84	27.37	27.47
4361	NASDAQ	ADI	Wed, Sep 16, 2009	28.05	28.35	27.53	27.66
4360	NASDAQ	ADI	Tue, Sep 15, 2009	28.79	28.98	28.50	28.55
4359	NASDAQ	ADI	Mon, Sep 14, 2009	28.37	28.69	28.28	28.68
4358	NASDAQ	ADI	Fri, Sep 11, 2009	29.38	29.38	28.25	28.39
4357	NASDAQ	ADI	Thu, Sep 10, 2009	29.12	29.71	29.09	29.40
4356	NASDAQ	ADI	Wed, Sep 9, 2009	29.30	29.42	28.90	29.28
4355	NASDAQ	ADI	Tue, Sep 8, 2009	28.97	29.33	28.75	29.30
4354	NASDAQ	ADI	Fri, Sep 4, 2009	28.03	28.85	27.96	28.80
4353	NASDAQ	ADI	Thu, Sep 3, 2009	27.83	28.16	27.53	28.15
4352	NASDAQ	ADI	Wed, Sep 2, 2009	27.57	28.15	27.47	27.56
4351	NASDAQ	ADI	Tue, Sep 1, 2009	28.08	28.94	27.68	27.76
4350	NASDAQ	ADI	Mon, Aug 31, 2009	28.44	28.58	28.09	28.25
4349	NASDAQ	ADI	Fri, Aug 28, 2009	28.85	29.22	28.49	28.68
4348	NASDAQ	ADI	Thu, Aug 27, 2009	28.50	28.63	28.15	28.59
4347	NASDAQ	ADI	Wed, Aug 26, 2009	28.40	28.78	28.34	28.64
4346	NASDAQ	ADI	Tue, Aug 25, 2009	28.08	28.49	28.07	28.37
4345	NASDAQ	ADI	Mon, Aug 24, 2009	28.49	28.62	28.08	28.24
4344	NASDAQ	ADI	Fri, Aug 21, 2009	28.21	28.44	27.64	28.42
4343	NASDAQ	ADI	Thu, Aug 20, 2009	27.66	28.04	27.40	27.97
4342	NASDAQ	ADI	Wed, Aug 19, 2009	25.98	27.90	25.80	27.80
4341	NASDAQ	ADI	Tue, Aug 18, 2009	26.82	27.30	26.76	27.22
4340	NASDAQ	ADI	Mon, Aug 17, 2009	27.11	27.15	26.56	26.76
4339	NASDAQ	ADI	Fri, Aug 14, 2009	27.68	27.70	27.02	27.39
4338	NASDAQ	ADI	Thu, Aug 13, 2009	27.97	28.00	27.32	27.81
4337	NASDAQ	ADI	Wed, Aug 12, 2009	27.15	27.55	27.07	27.20
4336	NASDAQ	ADI	Tue, Aug 11, 2009	26.95	27.48	26.91	27.10
4335	NASDAQ	ADI	Mon, Aug 10, 2009	27.01	27.42	26.81	27.16
4334	NASDAQ	ADI	Fri, Aug 7, 2009	27.37	27.78	26.85	27.05
4333	NASDAQ	ADI	Thu, Aug 6, 2009	27.80	27.89	27.02	27.28
4332	NASDAQ	ADI	Wed, Aug 5, 2009	27.89	28.08	27.28	27.57
4331	NASDAQ	ADI	Tue, Aug 4, 2009	27.51	27.88	27.35	27.80
4330	NASDAQ	ADI	Mon, Aug 3, 2009	27.49	27.83	27.34	27.60
4329	NASDAQ	ADI	Fri, Jul 31, 2009	27.53	27.81	27.25	27.37
4328	NASDAQ	ADI	Thu, Jul 30, 2009	27.77	28.21	27.31	27.47
4327	NASDAQ	ADI	Wed, Jul 29, 2009	27.32	27.52	27.10	27.50
4326	NASDAQ	ADI	Tue, Jul 28, 2009	27.35	27.84	27.15	27.55
4325	NASDAQ	ADI	Mon, Jul 27, 2009	27.35	27.57	26.97	27.52
4324	NASDAQ	ADI	Fri, Jul 24, 2009	27.05	27.37	26.74	27.37
4323	NASDAQ	ADI	Thu, Jul 23, 2009	26.74	27.61	26.50	27.39
4322	NASDAQ	ADI	Wed, Jul 22, 2009	25.51	26.84	25.50	26.70
4321	NASDAQ	ADI	Tue, Jul 21, 2009	25.74	25.90	25.10	25.68
4320	NASDAQ	ADI	Mon, Jul 20, 2009	25.81	26.00	25.52	25.82
4319	NASDAQ	ADI	Fri, Jul 17, 2009	25.40	25.68	25.14	25.61
4318	NASDAQ	ADI	Thu, Jul 16, 2009	24.66	25.47	24.61	25.33
4317	NASDAQ	ADI	Wed, Jul 15, 2009	24.55	25.16	24.52	24.94
4316	NASDAQ	ADI	Tue, Jul 14, 2009	24.07	24.31	23.92	24.18
4315	NASDAQ	ADI	Mon, Jul 13, 2009	23.96	24.30	23.42	24.27
4314	NASDAQ	ADI	Fri, Jul 10, 2009	23.89	24.20	23.32	23.95
4313	NASDAQ	ADI	Thu, Jul 9, 2009	23.53	24.23	23.44	24.03
4312	NASDAQ	ADI	Wed, Jul 8, 2009	23.88	24.07	23.21	23.46
4311	NASDAQ	ADI	Tue, Jul 7, 2009	24.05	24.48	23.78	23.80
4310	NASDAQ	ADI	Mon, Jul 6, 2009	24.57	24.69	23.74	24.08
4309	NASDAQ	ADI	Thu, Jul 2, 2009	24.51	24.77	24.25	24.70
4308	NASDAQ	ADI	Wed, Jul 1, 2009	24.88	25.35	24.77	24.86
4307	NASDAQ	ADI	Tue, Jun 30, 2009	24.69	25.07	24.40	24.78
4306	NASDAQ	ADI	Mon, Jun 29, 2009	24.87	25.11	24.58	24.68
4305	NASDAQ	ADI	Fri, Jun 26, 2009	24.71	25.15	24.50	24.78
4304	NASDAQ	ADI	Thu, Jun 25, 2009	24.36	24.81	23.95	24.79
4303	NASDAQ	ADI	Wed, Jun 24, 2009	23.49	24.01	23.40	23.73
4302	NASDAQ	ADI	Tue, Jun 23, 2009	23.65	23.90	23.23	23.34
4301	NASDAQ	ADI	Mon, Jun 22, 2009	24.43	24.72	23.62	23.65
4300	NASDAQ	ADI	Fri, Jun 19, 2009	24.32	24.75	24.31	24.54
4299	NASDAQ	ADI	Thu, Jun 18, 2009	24.62	24.77	24.24	24.41
4298	NASDAQ	ADI	Wed, Jun 17, 2009	24.45	24.97	24.14	24.64
4297	NASDAQ	ADI	Tue, Jun 16, 2009	25.07	25.13	24.17	24.41
4296	NASDAQ	ADI	Mon, Jun 15, 2009	25.12	25.30	24.41	25.00
4295	NASDAQ	ADI	Fri, Jun 12, 2009	25.77	25.82	25.20	25.40
4294	NASDAQ	ADI	Thu, Jun 11, 2009	25.76	25.94	25.59	25.74
4293	NASDAQ	ADI	Wed, Jun 10, 2009	25.85	25.85	25.25	25.71
4292	NASDAQ	ADI	Tue, Jun 9, 2009	24.94	26.05	24.78	25.73
4291	NASDAQ	ADI	Mon, Jun 8, 2009	24.33	24.64	23.98	24.43
4290	NASDAQ	ADI	Fri, Jun 5, 2009	24.86	24.88	24.10	24.43
4289	NASDAQ	ADI	Thu, Jun 4, 2009	24.37	24.87	23.98	24.56
4288	NASDAQ	ADI	Wed, Jun 3, 2009	24.13	24.36	23.79	24.35
4287	NASDAQ	ADI	Tue, Jun 2, 2009	24.97	24.97	24.23	24.48
4286	NASDAQ	ADI	Mon, Jun 1, 2009	24.84	25.32	24.78	25.03
4285	NASDAQ	ADI	Fri, May 29, 2009	24.15	24.46	23.62	24.41
4284	NASDAQ	ADI	Thu, May 28, 2009	24.08	24.19	23.38	24.15
4283	NASDAQ	ADI	Wed, May 27, 2009	23.60	24.49	23.43	23.94
4282	NASDAQ	ADI	Tue, May 26, 2009	23.50	23.87	23.36	23.66
4281	NASDAQ	ADI	Fri, May 22, 2009	23.71	23.80	23.20	23.59
4280	NASDAQ	ADI	Thu, May 21, 2009	23.59	23.79	23.00	23.57
4279	NASDAQ	ADI	Wed, May 20, 2009	23.43	24.32	23.30	23.80
4278	NASDAQ	ADI	Tue, May 19, 2009	19.93	20.79	19.73	20.58
4277	NASDAQ	ADI	Mon, May 18, 2009	19.64	20.01	19.51	19.90
4276	NASDAQ	ADI	Fri, May 15, 2009	20.13	20.13	19.14	19.46
4275	NASDAQ	ADI	Thu, May 14, 2009	20.16	20.46	20.01	20.09
4274	NASDAQ	ADI	Wed, May 13, 2009	20.31	20.70	20.01	20.12
4273	NASDAQ	ADI	Tue, May 12, 2009	20.91	20.97	20.22	20.61
4272	NASDAQ	ADI	Mon, May 11, 2009	20.44	21.33	20.10	20.81
4271	NASDAQ	ADI	Fri, May 8, 2009	21.88	21.88	20.53	20.67
4270	NASDAQ	ADI	Thu, May 7, 2009	22.90	22.90	21.18	21.56
4269	NASDAQ	ADI	Wed, May 6, 2009	22.20	22.84	21.88	22.62
4268	NASDAQ	ADI	Tue, May 5, 2009	22.05	22.15	21.63	22.00
4267	NASDAQ	ADI	Mon, May 4, 2009	21.41	22.12	21.15	22.06
4266	NASDAQ	ADI	Fri, May 1, 2009	21.04	21.61	20.85	21.15
4265	NASDAQ	ADI	Thu, Apr 30, 2009	20.75	21.81	20.75	21.28
4264	NASDAQ	ADI	Wed, Apr 29, 2009	20.80	21.03	20.50	20.78
4263	NASDAQ	ADI	Tue, Apr 28, 2009	20.66	20.92	20.34	20.55
4262	NASDAQ	ADI	Mon, Apr 27, 2009	20.81	21.37	20.76	20.84
4261	NASDAQ	ADI	Fri, Apr 24, 2009	21.02	21.30	20.53	21.16
4260	NASDAQ	ADI	Thu, Apr 23, 2009	20.87	20.95	20.32	20.91
4259	NASDAQ	ADI	Wed, Apr 22, 2009	20.63	21.35	20.24	20.93
4258	NASDAQ	ADI	Tue, Apr 21, 2009	20.80	21.10	20.16	20.75
4257	NASDAQ	ADI	Mon, Apr 20, 2009	21.06	21.27	20.37	20.68
4256	NASDAQ	ADI	Fri, Apr 17, 2009	21.07	21.51	20.74	21.41
4255	NASDAQ	ADI	Thu, Apr 16, 2009	20.45	21.39	20.45	21.29
4254	NASDAQ	ADI	Wed, Apr 15, 2009	20.48	20.48	20.08	20.42
4253	NASDAQ	ADI	Tue, Apr 14, 2009	20.31	20.94	20.23	20.85
4252	NASDAQ	ADI	Mon, Apr 13, 2009	20.50	20.67	20.20	20.55
4251	NASDAQ	ADI	Thu, Apr 9, 2009	20.48	20.95	20.28	20.76
4250	NASDAQ	ADI	Wed, Apr 8, 2009	20.15	20.26	19.74	20.13
4249	NASDAQ	ADI	Tue, Apr 7, 2009	20.01	20.43	19.77	19.87
4248	NASDAQ	ADI	Mon, Apr 6, 2009	20.49	20.49	19.78	20.34
4247	NASDAQ	ADI	Fri, Apr 3, 2009	19.41	20.70	19.36	20.63
4246	NASDAQ	ADI	Thu, Apr 2, 2009	19.44	20.04	19.26	19.59
4245	NASDAQ	ADI	Wed, Apr 1, 2009	18.90	19.19	18.59	19.00
4244	NASDAQ	ADI	Tue, Mar 31, 2009	19.68	19.68	19.18	19.27
4243	NASDAQ	ADI	Mon, Mar 30, 2009	19.84	19.94	19.18	19.32
4242	NASDAQ	ADI	Fri, Mar 27, 2009	19.91	20.14	19.80	19.98
4241	NASDAQ	ADI	Thu, Mar 26, 2009	20.10	20.41	19.87	20.20
4240	NASDAQ	ADI	Wed, Mar 25, 2009	20.35	20.63	19.42	19.83
4239	NASDAQ	ADI	Tue, Mar 24, 2009	20.07	20.30	19.83	20.04
4238	NASDAQ	ADI	Mon, Mar 23, 2009	20.00	20.71	19.74	20.32
4237	NASDAQ	ADI	Fri, Mar 20, 2009	20.29	20.47	19.48	19.59
4236	NASDAQ	ADI	Thu, Mar 19, 2009	20.88	20.91	20.06	20.28
4235	NASDAQ	ADI	Wed, Mar 18, 2009	20.16	20.75	19.97	20.61
4234	NASDAQ	ADI	Tue, Mar 17, 2009	19.71	20.24	19.52	20.24
4233	NASDAQ	ADI	Mon, Mar 16, 2009	20.27	20.35	19.56	19.59
4232	NASDAQ	ADI	Fri, Mar 13, 2009	19.97	20.22	19.62	20.16
4231	NASDAQ	ADI	Thu, Mar 12, 2009	19.43	20.03	19.30	19.95
4230	NASDAQ	ADI	Wed, Mar 11, 2009	19.33	19.74	19.07	19.43
4229	NASDAQ	ADI	Tue, Mar 10, 2009	18.40	19.21	18.20	19.17
4228	NASDAQ	ADI	Mon, Mar 9, 2009	18.55	18.90	18.01	18.05
4227	NASDAQ	ADI	Fri, Mar 6, 2009	18.93	19.38	18.11	18.48
4226	NASDAQ	ADI	Thu, Mar 5, 2009	18.56	19.18	18.55	18.78
4225	NASDAQ	ADI	Wed, Mar 4, 2009	18.28	19.22	18.27	18.92
4224	NASDAQ	ADI	Tue, Mar 3, 2009	18.19	18.59	17.91	18.24
4223	NASDAQ	ADI	Mon, Mar 2, 2009	18.29	18.63	17.82	17.93
4222	NASDAQ	ADI	Fri, Feb 27, 2009	18.49	19.05	18.43	18.64
4221	NASDAQ	ADI	Thu, Feb 26, 2009	19.50	19.96	18.76	18.77
4220	NASDAQ	ADI	Wed, Feb 25, 2009	18.66	19.71	18.56	19.26
4219	NASDAQ	ADI	Tue, Feb 24, 2009	18.45	18.84	18.27	18.78
4218	NASDAQ	ADI	Mon, Feb 23, 2009	19.45	19.61	18.21	18.34
4217	NASDAQ	ADI	Fri, Feb 20, 2009	19.08	19.80	19.06	19.30
4216	NASDAQ	ADI	Thu, Feb 19, 2009	20.15	20.74	19.36	19.40
4215	NASDAQ	ADI	Wed, Feb 18, 2009	20.40	20.50	19.79	20.02
4214	NASDAQ	ADI	Tue, Feb 17, 2009	20.97	21.00	19.87	20.00
4213	NASDAQ	ADI	Fri, Feb 13, 2009	21.03	21.87	21.01	21.38
4212	NASDAQ	ADI	Thu, Feb 12, 2009	20.57	21.35	20.47	21.13
4211	NASDAQ	ADI	Wed, Feb 11, 2009	21.07	21.26	20.44	20.90
4210	NASDAQ	ADI	Tue, Feb 10, 2009	22.14	22.48	20.86	21.02
4209	NASDAQ	ADI	Mon, Feb 9, 2009	22.34	22.48	22.00	22.31
4208	NASDAQ	ADI	Fri, Feb 6, 2009	21.85	22.53	21.78	22.38
4207	NASDAQ	ADI	Thu, Feb 5, 2009	20.81	22.39	20.71	21.98
4206	NASDAQ	ADI	Wed, Feb 4, 2009	20.82	21.86	20.59	21.04
4205	NASDAQ	ADI	Tue, Feb 3, 2009	20.32	20.96	19.85	20.82
4204	NASDAQ	ADI	Mon, Feb 2, 2009	19.98	20.52	19.41	20.32
4203	NASDAQ	ADI	Fri, Jan 30, 2009	20.76	20.81	19.84	19.98
4202	NASDAQ	ADI	Thu, Jan 29, 2009	21.01	21.44	20.24	20.44
4201	NASDAQ	ADI	Wed, Jan 28, 2009	20.93	21.70	20.79	21.29
4200	NASDAQ	ADI	Tue, Jan 27, 2009	19.83	20.67	19.56	20.54
4199	NASDAQ	ADI	Mon, Jan 26, 2009	19.71	20.37	19.39	19.69
4198	NASDAQ	ADI	Fri, Jan 23, 2009	18.42	20.03	18.42	19.66
4197	NASDAQ	ADI	Thu, Jan 22, 2009	18.65	19.15	18.39	18.93
4196	NASDAQ	ADI	Wed, Jan 21, 2009	18.06	19.07	18.06	18.90
4195	NASDAQ	ADI	Tue, Jan 20, 2009	19.64	19.77	18.76	18.77
4194	NASDAQ	ADI	Fri, Jan 16, 2009	19.44	20.02	19.01	19.83
4193	NASDAQ	ADI	Thu, Jan 15, 2009	18.59	19.29	18.37	19.10
4192	NASDAQ	ADI	Wed, Jan 14, 2009	19.00	19.16	18.44	18.60
4191	NASDAQ	ADI	Tue, Jan 13, 2009	19.08	19.85	18.92	19.35
4190	NASDAQ	ADI	Mon, Jan 12, 2009	19.32	19.33	18.82	19.05
4189	NASDAQ	ADI	Fri, Jan 9, 2009	19.74	19.84	19.17	19.37
4188	NASDAQ	ADI	Thu, Jan 8, 2009	19.70	19.83	19.17	19.77
4187	NASDAQ	ADI	Wed, Jan 7, 2009	19.80	20.02	19.42	19.75
4186	NASDAQ	ADI	Tue, Jan 6, 2009	19.57	20.60	19.56	20.52
4185	NASDAQ	ADI	Mon, Jan 5, 2009	19.52	19.97	19.41	19.57
4184	NASDAQ	ADI	Fri, Jan 2, 2009	19.00	19.78	18.76	19.67
4183	NASDAQ	ADI	Wed, Dec 31, 2008	18.82	19.34	18.74	19.02
4182	NASDAQ	ADI	Tue, Dec 30, 2008	18.16	18.94	18.16	18.84
4181	NASDAQ	ADI	Mon, Dec 29, 2008	18.25	18.26	17.92	18.11
4180	NASDAQ	ADI	Fri, Dec 26, 2008	18.27	18.34	18.09	18.14
4179	NASDAQ	ADI	Wed, Dec 24, 2008	18.20	18.34	18.00	18.19
4178	NASDAQ	ADI	Tue, Dec 23, 2008	18.48	18.80	17.92	18.03
4177	NASDAQ	ADI	Mon, Dec 22, 2008	18.99	19.00	17.99	18.35
4176	NASDAQ	ADI	Fri, Dec 19, 2008	18.46	19.14	18.43	18.97
4175	NASDAQ	ADI	Thu, Dec 18, 2008	19.41	19.68	17.96	18.24
4174	NASDAQ	ADI	Wed, Dec 17, 2008	19.84	20.01	19.17	19.68
4173	NASDAQ	ADI	Tue, Dec 16, 2008	18.76	20.14	18.62	19.98
4172	NASDAQ	ADI	Mon, Dec 15, 2008	19.38	19.40	18.40	18.87
4171	NASDAQ	ADI	Fri, Dec 12, 2008	18.03	19.60	17.83	19.38
4170	NASDAQ	ADI	Thu, Dec 11, 2008	18.15	18.97	17.90	18.46
4169	NASDAQ	ADI	Wed, Dec 10, 2008	18.42	18.51	17.80	18.18
4168	NASDAQ	ADI	Tue, Dec 9, 2008	16.50	18.61	16.39	18.06
4167	NASDAQ	ADI	Mon, Dec 8, 2008	17.07	17.27	16.46	16.71
4166	NASDAQ	ADI	Fri, Dec 5, 2008	15.58	16.68	15.29	16.66
4165	NASDAQ	ADI	Thu, Dec 4, 2008	17.00	17.10	15.93	16.19
4164	NASDAQ	ADI	Wed, Dec 3, 2008	16.00	17.35	15.87	17.30
4163	NASDAQ	ADI	Tue, Dec 2, 2008	16.16	16.50	15.69	16.35
4162	NASDAQ	ADI	Mon, Dec 1, 2008	16.72	16.73	16.09	16.10
4161	NASDAQ	ADI	Fri, Nov 28, 2008	17.63	17.72	16.95	17.10
4160	NASDAQ	ADI	Wed, Nov 26, 2008	16.95	17.93	16.67	17.75
4159	NASDAQ	ADI	Tue, Nov 25, 2008	18.35	19.80	16.31	16.95
4158	NASDAQ	ADI	Mon, Nov 24, 2008	17.10	18.55	16.95	18.17
4157	NASDAQ	ADI	Fri, Nov 21, 2008	17.24	17.37	16.23	16.92
4156	NASDAQ	ADI	Thu, Nov 20, 2008	17.47	18.40	16.62	16.94
4155	NASDAQ	ADI	Wed, Nov 19, 2008	18.55	18.87	17.53	17.53
4154	NASDAQ	ADI	Tue, Nov 18, 2008	18.91	19.31	18.17	18.75
4153	NASDAQ	ADI	Mon, Nov 17, 2008	18.65	19.51	18.65	18.80
4152	NASDAQ	ADI	Fri, Nov 14, 2008	19.91	20.32	19.17	19.29
4151	NASDAQ	ADI	Thu, Nov 13, 2008	19.36	20.29	18.46	20.23
4150	NASDAQ	ADI	Wed, Nov 12, 2008	19.32	20.08	19.20	19.23
4149	NASDAQ	ADI	Tue, Nov 11, 2008	19.50	20.07	19.45	19.64
4148	NASDAQ	ADI	Mon, Nov 10, 2008	20.82	20.96	19.54	19.79
4147	NASDAQ	ADI	Fri, Nov 7, 2008	19.84	20.52	19.52	20.50
4146	NASDAQ	ADI	Thu, Nov 6, 2008	20.54	21.08	19.73	19.86
4145	NASDAQ	ADI	Wed, Nov 5, 2008	21.95	22.09	20.89	20.92
4144	NASDAQ	ADI	Tue, Nov 4, 2008	21.72	22.40	21.39	22.20
4143	NASDAQ	ADI	Mon, Nov 3, 2008	21.43	21.61	21.07	21.14
4142	NASDAQ	ADI	Fri, Oct 31, 2008	21.20	21.86	21.01	21.36
4141	NASDAQ	ADI	Thu, Oct 30, 2008	21.50	21.98	20.76	21.45
4140	NASDAQ	ADI	Wed, Oct 29, 2008	21.25	21.65	20.62	20.95
4139	NASDAQ	ADI	Tue, Oct 28, 2008	19.86	21.40	19.51	21.37
4138	NASDAQ	ADI	Mon, Oct 27, 2008	18.92	20.22	18.88	19.34
4137	NASDAQ	ADI	Fri, Oct 24, 2008	18.46	19.93	18.02	19.27
4136	NASDAQ	ADI	Thu, Oct 23, 2008	19.61	19.77	18.77	19.56
4135	NASDAQ	ADI	Wed, Oct 22, 2008	19.84	20.34	19.10	19.53
4134	NASDAQ	ADI	Tue, Oct 21, 2008	19.75	20.47	19.65	19.94
4133	NASDAQ	ADI	Mon, Oct 20, 2008	20.41	20.76	19.84	20.33
4132	NASDAQ	ADI	Fri, Oct 17, 2008	19.98	20.92	19.15	20.10
4131	NASDAQ	ADI	Thu, Oct 16, 2008	20.02	20.24	18.59	20.23
4130	NASDAQ	ADI	Wed, Oct 15, 2008	21.50	22.77	19.66	19.75
4129	NASDAQ	ADI	Tue, Oct 14, 2008	24.43	24.80	22.25	22.77
4128	NASDAQ	ADI	Mon, Oct 13, 2008	21.96	24.04	21.60	24.02
4127	NASDAQ	ADI	Fri, Oct 10, 2008	21.34	22.87	20.37	21.40
4126	NASDAQ	ADI	Thu, Oct 9, 2008	22.67	23.44	22.06	22.12
4125	NASDAQ	ADI	Wed, Oct 8, 2008	21.91	23.88	21.91	22.71
4124	NASDAQ	ADI	Tue, Oct 7, 2008	23.53	24.09	22.34	22.41
4123	NASDAQ	ADI	Mon, Oct 6, 2008	24.27	24.27	22.56	23.68
4122	NASDAQ	ADI	Fri, Oct 3, 2008	25.10	25.69	24.52	24.64
4121	NASDAQ	ADI	Thu, Oct 2, 2008	25.82	25.83	24.85	25.00
4120	NASDAQ	ADI	Wed, Oct 1, 2008	26.08	26.30	25.66	26.17
4119	NASDAQ	ADI	Tue, Sep 30, 2008	25.66	26.45	25.39	26.35
4118	NASDAQ	ADI	Mon, Sep 29, 2008	26.54	26.65	24.95	25.26
4117	NASDAQ	ADI	Fri, Sep 26, 2008	26.56	26.93	26.00	26.87
4116	NASDAQ	ADI	Thu, Sep 25, 2008	26.78	27.18	26.34	26.56
4115	NASDAQ	ADI	Wed, Sep 24, 2008	26.42	27.03	26.18	26.61
4114	NASDAQ	ADI	Tue, Sep 23, 2008	26.98	27.55	26.17	26.60
4113	NASDAQ	ADI	Mon, Sep 22, 2008	27.67	27.87	26.83	26.97
4112	NASDAQ	ADI	Fri, Sep 19, 2008	29.31	29.54	27.17	27.67
4111	NASDAQ	ADI	Thu, Sep 18, 2008	25.85	30.68	25.05	27.88
4110	NASDAQ	ADI	Wed, Sep 17, 2008	26.10	26.10	25.12	25.37
4109	NASDAQ	ADI	Tue, Sep 16, 2008	25.94	26.68	25.63	26.38
4108	NASDAQ	ADI	Mon, Sep 15, 2008	26.15	26.93	25.96	26.23
4107	NASDAQ	ADI	Fri, Sep 12, 2008	26.30	26.83	25.83	26.75
4106	NASDAQ	ADI	Thu, Sep 11, 2008	26.10	26.92	25.98	26.71
4105	NASDAQ	ADI	Wed, Sep 10, 2008	26.58	26.83	26.26	26.40
4104	NASDAQ	ADI	Tue, Sep 9, 2008	27.18	27.26	26.22	26.23
4103	NASDAQ	ADI	Mon, Sep 8, 2008	28.01	28.15	27.03	27.40
4102	NASDAQ	ADI	Fri, Sep 5, 2008	25.99	27.67	25.99	27.50
4101	NASDAQ	ADI	Thu, Sep 4, 2008	26.11	26.59	26.00	26.19
4100	NASDAQ	ADI	Wed, Sep 3, 2008	27.43	27.70	26.10	26.24
4099	NASDAQ	ADI	Tue, Sep 2, 2008	28.36	28.61	27.35	27.59
4098	NASDAQ	ADI	Fri, Aug 29, 2008	28.01	28.15	27.75	27.96
4097	NASDAQ	ADI	Thu, Aug 28, 2008	28.27	28.45	28.07	28.18
4096	NASDAQ	ADI	Wed, Aug 27, 2008	27.95	28.28	27.71	28.19
4095	NASDAQ	ADI	Tue, Aug 26, 2008	28.40	28.47	27.97	28.13
4094	NASDAQ	ADI	Mon, Aug 25, 2008	28.79	28.89	28.34	28.36
4093	NASDAQ	ADI	Fri, Aug 22, 2008	28.97	29.13	28.65	28.84
4092	NASDAQ	ADI	Thu, Aug 21, 2008	29.14	29.27	28.55	28.70
4091	NASDAQ	ADI	Wed, Aug 20, 2008	31.14	31.40	29.03	29.29
4090	NASDAQ	ADI	Tue, Aug 19, 2008	32.06	32.57	31.77	32.14
4089	NASDAQ	ADI	Mon, Aug 18, 2008	32.59	32.78	31.82	32.18
4088	NASDAQ	ADI	Fri, Aug 15, 2008	33.53	33.53	32.45	32.57
4087	NASDAQ	ADI	Thu, Aug 14, 2008	32.14	33.03	32.09	32.86
4086	NASDAQ	ADI	Wed, Aug 13, 2008	32.50	32.80	32.19	32.41
4085	NASDAQ	ADI	Tue, Aug 12, 2008	32.45	32.71	32.17	32.39
4084	NASDAQ	ADI	Mon, Aug 11, 2008	32.06	33.27	32.06	32.70
4083	NASDAQ	ADI	Fri, Aug 8, 2008	31.49	32.34	31.25	32.26
4082	NASDAQ	ADI	Thu, Aug 7, 2008	31.39	32.09	31.06	31.51
4081	NASDAQ	ADI	Wed, Aug 6, 2008	31.05	31.64	30.61	31.49
4080	NASDAQ	ADI	Tue, Aug 5, 2008	30.45	31.15	30.27	31.10
4079	NASDAQ	ADI	Mon, Aug 4, 2008	30.25	30.51	30.06	30.15
4078	NASDAQ	ADI	Fri, Aug 1, 2008	30.55	30.75	29.79	30.20
4077	NASDAQ	ADI	Thu, Jul 31, 2008	30.31	31.15	30.31	30.51
4076	NASDAQ	ADI	Wed, Jul 30, 2008	30.11	30.80	30.03	30.67
4075	NASDAQ	ADI	Tue, Jul 29, 2008	29.50	30.37	29.45	29.96
4074	NASDAQ	ADI	Mon, Jul 28, 2008	29.96	30.19	29.38	29.46
4073	NASDAQ	ADI	Fri, Jul 25, 2008	30.10	30.20	29.54	30.11
4072	NASDAQ	ADI	Thu, Jul 24, 2008	30.71	30.75	29.91	29.99
4071	NASDAQ	ADI	Wed, Jul 23, 2008	30.22	31.23	30.00	30.89
4070	NASDAQ	ADI	Tue, Jul 22, 2008	30.44	30.68	29.85	30.23
4069	NASDAQ	ADI	Mon, Jul 21, 2008	31.82	32.06	30.90	31.26
4068	NASDAQ	ADI	Fri, Jul 18, 2008	31.83	31.83	30.92	31.65
4067	NASDAQ	ADI	Thu, Jul 17, 2008	31.56	32.10	31.07	31.83
4066	NASDAQ	ADI	Wed, Jul 16, 2008	30.47	31.70	30.11	31.45
4065	NASDAQ	ADI	Tue, Jul 15, 2008	29.87	30.84	29.55	30.32
4064	NASDAQ	ADI	Mon, Jul 14, 2008	30.71	30.77	29.65	30.00
4063	NASDAQ	ADI	Fri, Jul 11, 2008	29.70	30.74	29.47	30.34
4062	NASDAQ	ADI	Thu, Jul 10, 2008	29.80	30.30	29.35	30.10
4061	NASDAQ	ADI	Wed, Jul 9, 2008	30.66	30.87	29.74	29.74
4060	NASDAQ	ADI	Tue, Jul 8, 2008	30.98	31.20	30.26	31.06
4059	NASDAQ	ADI	Mon, Jul 7, 2008	31.00	32.06	30.61	30.92
4058	NASDAQ	ADI	Thu, Jul 3, 2008	31.45	31.49	30.42	30.71
4057	NASDAQ	ADI	Wed, Jul 2, 2008	31.80	33.10	30.99	31.24
4056	NASDAQ	ADI	Tue, Jul 1, 2008	31.49	31.77	31.02	31.72
4055	NASDAQ	ADI	Mon, Jun 30, 2008	31.71	32.40	31.61	31.77
4054	NASDAQ	ADI	Fri, Jun 27, 2008	32.08	32.17	31.35	31.70
4053	NASDAQ	ADI	Thu, Jun 26, 2008	33.00	33.09	31.89	32.00
4052	NASDAQ	ADI	Wed, Jun 25, 2008	33.17	34.41	33.14	33.43
4051	NASDAQ	ADI	Tue, Jun 24, 2008	32.70	33.65	32.66	33.10
4050	NASDAQ	ADI	Mon, Jun 23, 2008	33.35	33.84	32.79	32.83
4049	NASDAQ	ADI	Fri, Jun 20, 2008	33.46	33.75	32.92	33.25
4048	NASDAQ	ADI	Thu, Jun 19, 2008	32.69	34.07	32.69	33.78
4047	NASDAQ	ADI	Wed, Jun 18, 2008	33.34	33.71	32.62	32.79
4046	NASDAQ	ADI	Tue, Jun 17, 2008	34.32	34.59	33.75	33.75
4045	NASDAQ	ADI	Mon, Jun 16, 2008	33.80	34.50	33.80	34.25
4044	NASDAQ	ADI	Fri, Jun 13, 2008	33.12	33.95	33.12	33.93
4043	NASDAQ	ADI	Thu, Jun 12, 2008	32.95	33.47	32.74	33.07
4042	NASDAQ	ADI	Wed, Jun 11, 2008	33.93	33.93	32.84	32.84
4041	NASDAQ	ADI	Tue, Jun 10, 2008	34.26	34.34	33.53	33.96
4040	NASDAQ	ADI	Mon, Jun 9, 2008	34.88	35.07	34.05	34.66
4039	NASDAQ	ADI	Fri, Jun 6, 2008	36.08	36.08	34.80	34.80
4038	NASDAQ	ADI	Thu, Jun 5, 2008	36.01	36.28	35.59	36.03
4037	NASDAQ	ADI	Wed, Jun 4, 2008	35.15	36.17	35.10	35.87
4036	NASDAQ	ADI	Tue, Jun 3, 2008	35.12	35.54	34.66	35.19
4035	NASDAQ	ADI	Mon, Jun 2, 2008	35.03	35.32	34.37	34.87
4034	NASDAQ	ADI	Fri, May 30, 2008	34.41	35.40	34.41	35.11
4033	NASDAQ	ADI	Thu, May 29, 2008	34.12	34.73	34.03	34.41
4032	NASDAQ	ADI	Wed, May 28, 2008	34.63	34.81	34.09	34.32
4031	NASDAQ	ADI	Tue, May 27, 2008	33.80	34.81	33.80	34.60
4030	NASDAQ	ADI	Fri, May 23, 2008	33.78	33.88	33.13	33.81
4029	NASDAQ	ADI	Thu, May 22, 2008	33.30	34.27	33.28	33.81
4028	NASDAQ	ADI	Wed, May 21, 2008	32.75	33.75	32.46	33.35
4027	NASDAQ	ADI	Tue, May 20, 2008	35.46	35.52	34.28	34.75
4026	NASDAQ	ADI	Mon, May 19, 2008	35.66	36.35	35.48	35.70
4025	NASDAQ	ADI	Fri, May 16, 2008	35.39	35.50	34.71	35.46
4024	NASDAQ	ADI	Thu, May 15, 2008	34.73	35.48	34.50	35.40
4023	NASDAQ	ADI	Wed, May 14, 2008	34.53	35.42	34.46	34.65
4022	NASDAQ	ADI	Tue, May 13, 2008	34.47	34.60	34.24	34.46
4021	NASDAQ	ADI	Mon, May 12, 2008	34.20	34.31	33.85	34.20
4020	NASDAQ	ADI	Fri, May 9, 2008	33.21	34.33	33.21	34.14
4019	NASDAQ	ADI	Thu, May 8, 2008	34.11	34.19	33.46	33.73
4018	NASDAQ	ADI	Wed, May 7, 2008	34.30	34.63	33.96	34.11
4017	NASDAQ	ADI	Tue, May 6, 2008	33.80	34.44	33.40	34.30
4016	NASDAQ	ADI	Mon, May 5, 2008	33.27	33.97	33.13	33.64
4015	NASDAQ	ADI	Fri, May 2, 2008	33.80	33.93	32.72	33.32
4014	NASDAQ	ADI	Thu, May 1, 2008	32.25	33.92	32.23	33.60
4013	NASDAQ	ADI	Wed, Apr 30, 2008	32.50	32.78	31.97	32.21
4012	NASDAQ	ADI	Tue, Apr 29, 2008	32.55	32.76	32.29	32.43
4011	NASDAQ	ADI	Mon, Apr 28, 2008	32.35	32.43	31.94	32.28
4010	NASDAQ	ADI	Fri, Apr 25, 2008	32.36	32.50	31.64	32.20
4009	NASDAQ	ADI	Thu, Apr 24, 2008	32.01	32.66	31.53	32.36
4008	NASDAQ	ADI	Wed, Apr 23, 2008	31.40	32.78	31.40	32.11
4007	NASDAQ	ADI	Tue, Apr 22, 2008	32.39	32.40	31.07	31.34
4006	NASDAQ	ADI	Mon, Apr 21, 2008	31.80	32.73	31.42	32.63
4005	NASDAQ	ADI	Fri, Apr 18, 2008	31.59	32.08	31.44	31.66
4004	NASDAQ	ADI	Thu, Apr 17, 2008	31.48	31.52	30.80	31.13
4003	NASDAQ	ADI	Wed, Apr 16, 2008	30.55	31.55	30.54	31.44
4002	NASDAQ	ADI	Tue, Apr 15, 2008	29.76	30.32	29.50	30.22
4001	NASDAQ	ADI	Mon, Apr 14, 2008	30.39	30.49	29.82	29.85
4000	NASDAQ	ADI	Fri, Apr 11, 2008	31.12	31.30	30.27	30.34
3999	NASDAQ	ADI	Thu, Apr 10, 2008	30.71	31.75	30.60	31.56
3998	NASDAQ	ADI	Wed, Apr 9, 2008	29.97	30.12	29.26	30.02
3997	NASDAQ	ADI	Tue, Apr 8, 2008	30.40	30.42	29.72	29.90
3996	NASDAQ	ADI	Mon, Apr 7, 2008	30.75	30.93	30.30	30.63
3995	NASDAQ	ADI	Fri, Apr 4, 2008	30.68	31.06	30.35	30.67
3994	NASDAQ	ADI	Thu, Apr 3, 2008	30.13	30.91	29.97	30.71
3993	NASDAQ	ADI	Wed, Apr 2, 2008	30.82	31.08	30.13	30.36
3992	NASDAQ	ADI	Tue, Apr 1, 2008	29.61	30.81	29.61	30.62
3991	NASDAQ	ADI	Mon, Mar 31, 2008	29.04	29.75	28.94	29.52
3990	NASDAQ	ADI	Fri, Mar 28, 2008	29.46	29.98	28.96	28.96
3989	NASDAQ	ADI	Thu, Mar 27, 2008	29.26	29.67	29.05	29.16
3988	NASDAQ	ADI	Wed, Mar 26, 2008	29.41	29.45	28.95	29.21
3987	NASDAQ	ADI	Tue, Mar 25, 2008	29.57	30.05	29.37	29.51
3986	NASDAQ	ADI	Mon, Mar 24, 2008	29.74	30.20	29.07	29.47
3985	NASDAQ	ADI	Thu, Mar 20, 2008	27.58	28.42	27.41	28.35
3984	NASDAQ	ADI	Wed, Mar 19, 2008	28.82	28.82	27.41	27.41
3983	NASDAQ	ADI	Tue, Mar 18, 2008	28.40	28.50	27.76	28.50
3982	NASDAQ	ADI	Mon, Mar 17, 2008	27.03	28.16	27.03	27.93
3981	NASDAQ	ADI	Fri, Mar 14, 2008	28.50	28.50	27.23	27.63
3980	NASDAQ	ADI	Thu, Mar 13, 2008	27.76	28.51	27.40	28.28
3979	NASDAQ	ADI	Wed, Mar 12, 2008	27.73	28.26	27.60	27.84
3978	NASDAQ	ADI	Tue, Mar 11, 2008	27.76	27.90	27.20	27.80
3977	NASDAQ	ADI	Mon, Mar 10, 2008	27.34	27.77	27.10	27.20
3976	NASDAQ	ADI	Fri, Mar 7, 2008	26.55	27.77	26.55	27.37
3975	NASDAQ	ADI	Thu, Mar 6, 2008	27.50	27.64	26.65	26.72
3974	NASDAQ	ADI	Wed, Mar 5, 2008	27.31	27.90	27.23	27.57
3973	NASDAQ	ADI	Tue, Mar 4, 2008	26.70	27.43	26.54	27.32
3972	NASDAQ	ADI	Mon, Mar 3, 2008	26.84	27.14	26.58	26.91
3971	NASDAQ	ADI	Fri, Feb 29, 2008	27.71	27.71	26.85	26.92
3970	NASDAQ	ADI	Thu, Feb 28, 2008	28.25	28.39	27.85	27.95
3969	NASDAQ	ADI	Wed, Feb 27, 2008	28.48	28.69	28.06	28.39
3968	NASDAQ	ADI	Tue, Feb 26, 2008	28.29	28.64	28.12	28.48
3967	NASDAQ	ADI	Mon, Feb 25, 2008	28.14	28.65	27.79	28.39
3966	NASDAQ	ADI	Fri, Feb 22, 2008	28.70	28.79	27.78	28.19
3965	NASDAQ	ADI	Thu, Feb 21, 2008	28.50	29.49	28.30	28.63
3964	NASDAQ	ADI	Wed, Feb 20, 2008	27.91	27.91	27.18	27.72
3963	NASDAQ	ADI	Tue, Feb 19, 2008	27.62	28.26	27.39	27.43
3962	NASDAQ	ADI	Fri, Feb 15, 2008	28.30	28.31	27.76	27.93
3961	NASDAQ	ADI	Thu, Feb 14, 2008	28.62	28.66	28.12	28.33
3960	NASDAQ	ADI	Wed, Feb 13, 2008	28.53	28.83	28.32	28.55
3959	NASDAQ	ADI	Tue, Feb 12, 2008	28.35	28.75	28.19	28.27
3958	NASDAQ	ADI	Mon, Feb 11, 2008	27.66	28.56	27.66	28.25
3957	NASDAQ	ADI	Fri, Feb 8, 2008	27.60	28.06	27.46	27.77
3956	NASDAQ	ADI	Thu, Feb 7, 2008	27.26	27.97	26.94	27.73
3955	NASDAQ	ADI	Wed, Feb 6, 2008	27.78	28.06	27.22	27.37
3954	NASDAQ	ADI	Tue, Feb 5, 2008	28.24	28.38	27.58	27.65
3953	NASDAQ	ADI	Mon, Feb 4, 2008	29.00	29.10	28.60	28.70
3952	NASDAQ	ADI	Fri, Feb 1, 2008	27.90	29.21	27.90	29.10
3951	NASDAQ	ADI	Thu, Jan 31, 2008	27.68	28.60	27.64	28.36
3950	NASDAQ	ADI	Wed, Jan 30, 2008	28.00	28.45	27.63	27.95
3949	NASDAQ	ADI	Tue, Jan 29, 2008	28.30	28.34	27.76	28.20
3948	NASDAQ	ADI	Mon, Jan 28, 2008	27.94	28.10	27.28	28.06
3947	NASDAQ	ADI	Fri, Jan 25, 2008	29.18	29.50	27.66	27.72
3946	NASDAQ	ADI	Thu, Jan 24, 2008	28.00	29.06	27.91	28.92
3945	NASDAQ	ADI	Wed, Jan 23, 2008	26.53	28.00	26.15	27.99
3944	NASDAQ	ADI	Tue, Jan 22, 2008	26.99	27.54	26.60	27.17
3943	NASDAQ	ADI	Fri, Jan 18, 2008	27.20	27.80	27.00	27.54
3942	NASDAQ	ADI	Thu, Jan 17, 2008	27.52	27.97	26.90	26.97
3941	NASDAQ	ADI	Wed, Jan 16, 2008	26.16	27.99	26.16	27.49
3940	NASDAQ	ADI	Tue, Jan 15, 2008	26.99	27.48	26.36	26.46
3939	NASDAQ	ADI	Mon, Jan 14, 2008	26.68	27.47	26.60	27.20
3938	NASDAQ	ADI	Fri, Jan 11, 2008	27.48	27.48	26.42	26.52
3937	NASDAQ	ADI	Thu, Jan 10, 2008	27.17	27.77	26.90	27.66
3936	NASDAQ	ADI	Wed, Jan 9, 2008	27.97	27.98	26.90	27.42
3935	NASDAQ	ADI	Tue, Jan 8, 2008	28.76	29.13	27.76	27.81
3934	NASDAQ	ADI	Mon, Jan 7, 2008	29.04	29.22	28.44	28.76
3933	NASDAQ	ADI	Fri, Jan 4, 2008	29.84	29.85	28.86	29.13
3932	NASDAQ	ADI	Thu, Jan 3, 2008	30.38	30.47	29.86	29.91
3931	NASDAQ	ADI	Wed, Jan 2, 2008	31.19	31.51	30.32	30.37
3930	NASDAQ	ADI	Mon, Dec 31, 2007	31.40	31.91	31.31	31.70
3929	NASDAQ	ADI	Fri, Dec 28, 2007	31.16	31.57	31.16	31.56
3928	NASDAQ	ADI	Thu, Dec 27, 2007	31.80	32.00	31.22	31.29
3927	NASDAQ	ADI	Wed, Dec 26, 2007	31.91	32.08	31.75	31.95
3926	NASDAQ	ADI	Mon, Dec 24, 2007	31.77	32.13	31.62	31.98
3925	NASDAQ	ADI	Fri, Dec 21, 2007	32.00	32.23	31.72	31.86
3924	NASDAQ	ADI	Thu, Dec 20, 2007	31.44	31.71	31.33	31.63
3923	NASDAQ	ADI	Wed, Dec 19, 2007	31.34	31.53	31.03	31.38
3922	NASDAQ	ADI	Tue, Dec 18, 2007	31.46	31.62	31.15	31.40
3921	NASDAQ	ADI	Mon, Dec 17, 2007	31.93	32.05	31.32	31.40
3920	NASDAQ	ADI	Fri, Dec 14, 2007	31.73	32.36	31.66	32.13
3919	NASDAQ	ADI	Thu, Dec 13, 2007	31.74	32.12	31.48	32.02
3918	NASDAQ	ADI	Wed, Dec 12, 2007	32.46	32.64	31.47	31.79
3917	NASDAQ	ADI	Tue, Dec 11, 2007	32.09	32.55	31.62	31.69
3916	NASDAQ	ADI	Mon, Dec 10, 2007	31.33	31.91	31.27	31.77
3915	NASDAQ	ADI	Fri, Dec 7, 2007	31.62	31.65	31.24	31.31
3914	NASDAQ	ADI	Thu, Dec 6, 2007	31.30	31.59	31.08	31.55
3913	NASDAQ	ADI	Wed, Dec 5, 2007	30.65	31.46	30.47	31.31
3912	NASDAQ	ADI	Tue, Dec 4, 2007	30.57	30.97	30.29	30.36
3911	NASDAQ	ADI	Mon, Dec 3, 2007	31.04	31.19	30.66	30.69
3910	NASDAQ	ADI	Fri, Nov 30, 2007	31.50	31.81	30.68	30.78
3909	NASDAQ	ADI	Thu, Nov 29, 2007	32.06	32.09	31.17	31.39
3908	NASDAQ	ADI	Wed, Nov 28, 2007	32.83	33.58	31.93	32.23
3907	NASDAQ	ADI	Tue, Nov 27, 2007	30.95	31.26	30.19	31.22
3906	NASDAQ	ADI	Mon, Nov 26, 2007	31.10	31.23	30.45	30.46
3905	NASDAQ	ADI	Fri, Nov 23, 2007	31.13	31.39	30.93	31.16
3904	NASDAQ	ADI	Wed, Nov 21, 2007	31.30	31.54	30.85	31.04
3903	NASDAQ	ADI	Tue, Nov 20, 2007	31.97	32.56	31.15	31.48
3902	NASDAQ	ADI	Mon, Nov 19, 2007	32.47	32.99	31.89	31.98
3901	NASDAQ	ADI	Fri, Nov 16, 2007	32.80	32.99	32.21	32.61
3900	NASDAQ	ADI	Thu, Nov 15, 2007	32.80	33.20	32.44	32.63
3899	NASDAQ	ADI	Wed, Nov 14, 2007	33.11	33.42	32.70	32.85
3898	NASDAQ	ADI	Tue, Nov 13, 2007	32.29	33.00	32.29	32.98
3897	NASDAQ	ADI	Mon, Nov 12, 2007	32.28	32.59	31.98	32.08
3896	NASDAQ	ADI	Fri, Nov 9, 2007	32.21	32.84	32.16	32.40
3895	NASDAQ	ADI	Thu, Nov 8, 2007	33.01	33.04	31.93	32.71
3894	NASDAQ	ADI	Wed, Nov 7, 2007	33.36	33.65	32.79	32.82
3893	NASDAQ	ADI	Tue, Nov 6, 2007	33.38	33.80	33.30	33.70
3892	NASDAQ	ADI	Mon, Nov 5, 2007	32.85	33.83	32.64	33.45
3891	NASDAQ	ADI	Fri, Nov 2, 2007	32.79	32.96	32.23	32.90
3890	NASDAQ	ADI	Thu, Nov 1, 2007	33.44	33.50	32.69	32.74
3889	NASDAQ	ADI	Wed, Oct 31, 2007	33.53	33.75	32.93	33.46
3888	NASDAQ	ADI	Tue, Oct 30, 2007	33.17	33.82	33.17	33.48
3887	NASDAQ	ADI	Mon, Oct 29, 2007	33.20	33.63	33.08	33.17
3886	NASDAQ	ADI	Fri, Oct 26, 2007	33.26	33.46	32.80	33.03
3885	NASDAQ	ADI	Thu, Oct 25, 2007	33.73	34.08	32.88	33.06
3884	NASDAQ	ADI	Wed, Oct 24, 2007	33.90	33.90	32.93	33.80
3883	NASDAQ	ADI	Tue, Oct 23, 2007	34.41	34.62	33.43	34.05
3882	NASDAQ	ADI	Mon, Oct 22, 2007	34.50	34.75	34.12	34.46
3881	NASDAQ	ADI	Fri, Oct 19, 2007	35.39	35.49	34.52	34.63
3880	NASDAQ	ADI	Thu, Oct 18, 2007	35.50	35.82	35.12	35.55
3879	NASDAQ	ADI	Wed, Oct 17, 2007	36.10	36.40	35.39	35.59
3878	NASDAQ	ADI	Tue, Oct 16, 2007	35.71	36.58	35.50	35.79
3877	NASDAQ	ADI	Mon, Oct 15, 2007	36.25	36.63	36.03	36.09
3876	NASDAQ	ADI	Fri, Oct 12, 2007	36.14	36.80	36.06	36.37
3875	NASDAQ	ADI	Thu, Oct 11, 2007	36.58	37.21	35.60	35.86
3874	NASDAQ	ADI	Wed, Oct 10, 2007	36.69	36.93	36.33	36.50
3873	NASDAQ	ADI	Tue, Oct 9, 2007	36.71	36.83	36.33	36.73
3872	NASDAQ	ADI	Mon, Oct 8, 2007	36.59	36.96	36.46	36.78
3871	NASDAQ	ADI	Fri, Oct 5, 2007	36.40	36.84	36.23	36.56
3870	NASDAQ	ADI	Thu, Oct 4, 2007	36.44	36.44	35.70	36.18
3869	NASDAQ	ADI	Wed, Oct 3, 2007	36.08	36.22	35.86	36.08
3868	NASDAQ	ADI	Tue, Oct 2, 2007	36.99	37.00	36.23	36.37
3867	NASDAQ	ADI	Mon, Oct 1, 2007	36.25	37.08	36.16	36.94
3866	NASDAQ	ADI	Fri, Sep 28, 2007	36.53	36.84	36.12	36.16
3865	NASDAQ	ADI	Thu, Sep 27, 2007	36.48	37.05	36.44	36.46
3864	NASDAQ	ADI	Wed, Sep 26, 2007	37.40	37.43	36.16	36.29
3863	NASDAQ	ADI	Tue, Sep 25, 2007	36.60	37.18	36.41	37.07
3862	NASDAQ	ADI	Mon, Sep 24, 2007	36.45	36.98	36.42	36.68
3861	NASDAQ	ADI	Fri, Sep 21, 2007	36.72	36.91	36.51	36.60
3860	NASDAQ	ADI	Thu, Sep 20, 2007	36.25	37.01	36.09	36.72
3859	NASDAQ	ADI	Wed, Sep 19, 2007	36.38	36.59	36.10	36.23
3858	NASDAQ	ADI	Tue, Sep 18, 2007	35.45	36.46	35.39	36.18
3857	NASDAQ	ADI	Mon, Sep 17, 2007	35.15	35.47	34.93	35.21
3856	NASDAQ	ADI	Fri, Sep 14, 2007	35.50	35.61	35.04	35.17
3855	NASDAQ	ADI	Thu, Sep 13, 2007	36.34	36.47	35.62	35.83
3854	NASDAQ	ADI	Wed, Sep 12, 2007	36.93	36.96	36.02	36.09
3853	NASDAQ	ADI	Tue, Sep 11, 2007	36.78	37.18	36.59	36.96
3852	NASDAQ	ADI	Mon, Sep 10, 2007	36.57	37.07	36.22	36.72
3851	NASDAQ	ADI	Fri, Sep 7, 2007	37.30	37.54	36.21	36.57
3850	NASDAQ	ADI	Thu, Sep 6, 2007	37.27	37.85	37.27	37.71
3849	NASDAQ	ADI	Wed, Sep 5, 2007	37.55	37.63	36.83	37.27
3848	NASDAQ	ADI	Tue, Sep 4, 2007	36.98	38.06	36.91	37.84
3847	NASDAQ	ADI	Fri, Aug 31, 2007	36.95	37.17	36.51	36.88
3846	NASDAQ	ADI	Thu, Aug 30, 2007	36.38	37.07	36.27	36.52
3845	NASDAQ	ADI	Wed, Aug 29, 2007	35.83	36.69	35.69	36.62
3844	NASDAQ	ADI	Tue, Aug 28, 2007	36.37	36.55	35.56	35.71
3843	NASDAQ	ADI	Mon, Aug 27, 2007	36.05	36.76	36.05	36.45
3842	NASDAQ	ADI	Fri, Aug 24, 2007	36.32	36.63	35.97	36.21
3841	NASDAQ	ADI	Thu, Aug 23, 2007	36.95	36.99	35.84	36.40
3840	NASDAQ	ADI	Wed, Aug 22, 2007	37.50	37.95	36.66	36.87
3839	NASDAQ	ADI	Tue, Aug 21, 2007	37.99	38.68	36.74	37.72
3838	NASDAQ	ADI	Mon, Aug 20, 2007	37.76	38.61	37.74	38.16
3837	NASDAQ	ADI	Fri, Aug 17, 2007	38.73	38.76	37.18	37.76
3836	NASDAQ	ADI	Thu, Aug 16, 2007	36.55	37.71	36.19	37.56
3835	NASDAQ	ADI	Wed, Aug 15, 2007	37.33	37.99	36.66	36.83
3834	NASDAQ	ADI	Tue, Aug 14, 2007	38.03	38.46	37.31	37.47
3833	NASDAQ	ADI	Mon, Aug 13, 2007	37.87	38.13	37.48	37.78
3832	NASDAQ	ADI	Fri, Aug 10, 2007	37.06	38.89	37.06	37.72
3831	NASDAQ	ADI	Thu, Aug 9, 2007	37.10	38.70	36.93	37.81
3830	NASDAQ	ADI	Wed, Aug 8, 2007	37.40	38.96	36.10	38.03
3829	NASDAQ	ADI	Tue, Aug 7, 2007	36.39	37.34	35.86	36.73
3828	NASDAQ	ADI	Mon, Aug 6, 2007	35.80	36.71	35.18	36.65
3827	NASDAQ	ADI	Fri, Aug 3, 2007	36.49	36.57	35.45	35.46
3826	NASDAQ	ADI	Thu, Aug 2, 2007	36.08	36.70	35.92	36.60
3825	NASDAQ	ADI	Wed, Aug 1, 2007	35.42	36.39	35.11	36.27
3824	NASDAQ	ADI	Tue, Jul 31, 2007	36.16	36.31	35.34	35.45
3823	NASDAQ	ADI	Mon, Jul 30, 2007	35.97	36.44	35.50	36.06
3822	NASDAQ	ADI	Fri, Jul 27, 2007	35.80	36.52	35.58	35.58
3821	NASDAQ	ADI	Thu, Jul 26, 2007	36.66	36.87	35.60	36.05
3820	NASDAQ	ADI	Wed, Jul 25, 2007	37.02	37.53	36.70	36.87
3819	NASDAQ	ADI	Tue, Jul 24, 2007	37.22	37.45	35.97	36.80
3818	NASDAQ	ADI	Mon, Jul 23, 2007	38.25	38.38	37.73	37.83
3817	NASDAQ	ADI	Fri, Jul 20, 2007	37.87	38.44	37.70	38.07
3816	NASDAQ	ADI	Thu, Jul 19, 2007	38.64	38.81	38.04	38.41
3815	NASDAQ	ADI	Wed, Jul 18, 2007	38.77	38.81	37.85	38.54
3814	NASDAQ	ADI	Tue, Jul 17, 2007	39.31	39.60	38.94	39.00
3813	NASDAQ	ADI	Mon, Jul 16, 2007	39.63	39.65	39.14	39.26
3812	NASDAQ	ADI	Fri, Jul 13, 2007	39.82	39.85	39.38	39.63
3811	NASDAQ	ADI	Thu, Jul 12, 2007	39.67	39.91	38.96	39.82
3810	NASDAQ	ADI	Wed, Jul 11, 2007	38.84	39.14	38.35	39.03
3809	NASDAQ	ADI	Tue, Jul 10, 2007	38.72	39.40	38.56	39.00
3808	NASDAQ	ADI	Mon, Jul 9, 2007	38.95	39.28	38.79	39.06
3807	NASDAQ	ADI	Fri, Jul 6, 2007	38.90	39.15	38.53	39.07
3806	NASDAQ	ADI	Thu, Jul 5, 2007	38.13	38.81	38.02	38.60
3805	NASDAQ	ADI	Tue, Jul 3, 2007	38.43	38.56	37.99	38.14
3804	NASDAQ	ADI	Mon, Jul 2, 2007	37.69	38.41	37.62	38.41
3803	NASDAQ	ADI	Fri, Jun 29, 2007	37.86	38.26	37.55	37.64
3802	NASDAQ	ADI	Thu, Jun 28, 2007	38.09	38.17	37.74	37.74
3801	NASDAQ	ADI	Wed, Jun 27, 2007	36.87	38.28	36.84	38.09
3800	NASDAQ	ADI	Tue, Jun 26, 2007	37.26	37.56	36.83	37.24
3799	NASDAQ	ADI	Mon, Jun 25, 2007	37.12	38.02	37.02	37.26
3798	NASDAQ	ADI	Fri, Jun 22, 2007	38.29	38.29	36.98	37.09
3797	NASDAQ	ADI	Thu, Jun 21, 2007	37.09	38.57	37.06	38.52
3796	NASDAQ	ADI	Wed, Jun 20, 2007	37.57	37.68	37.03	37.09
3795	NASDAQ	ADI	Tue, Jun 19, 2007	37.28	37.70	37.06	37.53
3794	NASDAQ	ADI	Mon, Jun 18, 2007	37.78	37.86	37.56	37.68
3793	NASDAQ	ADI	Fri, Jun 15, 2007	37.53	37.94	37.45	37.65
3792	NASDAQ	ADI	Thu, Jun 14, 2007	36.62	37.55	36.62	37.46
3791	NASDAQ	ADI	Wed, Jun 13, 2007	35.92	36.80	35.92	36.70
3790	NASDAQ	ADI	Tue, Jun 12, 2007	35.85	36.33	35.61	35.82
3789	NASDAQ	ADI	Mon, Jun 11, 2007	36.38	36.90	36.02	36.10
3788	NASDAQ	ADI	Fri, Jun 8, 2007	36.00	36.57	35.62	36.37
3787	NASDAQ	ADI	Thu, Jun 7, 2007	36.59	37.91	35.57	35.57
3786	NASDAQ	ADI	Wed, Jun 6, 2007	36.69	37.14	36.55	36.59
3785	NASDAQ	ADI	Tue, Jun 5, 2007	36.20	37.15	36.20	36.89
3784	NASDAQ	ADI	Mon, Jun 4, 2007	36.25	37.03	36.10	36.73
3783	NASDAQ	ADI	Fri, Jun 1, 2007	36.25	36.87	36.25	36.65
3782	NASDAQ	ADI	Thu, May 31, 2007	36.30	36.60	36.00	36.21
3781	NASDAQ	ADI	Wed, May 30, 2007	36.08	36.08	35.19	35.70
3780	NASDAQ	ADI	Tue, May 29, 2007	35.89	36.45	35.72	36.40
3779	NASDAQ	ADI	Fri, May 25, 2007	35.39	35.87	35.30	35.67
3778	NASDAQ	ADI	Thu, May 24, 2007	36.25	36.52	35.22	35.39
3777	NASDAQ	ADI	Wed, May 23, 2007	36.85	37.13	36.11	36.39
3776	NASDAQ	ADI	Tue, May 22, 2007	40.41	40.99	39.40	40.42
3775	NASDAQ	ADI	Mon, May 21, 2007	40.35	41.10	39.95	40.14
3774	NASDAQ	ADI	Fri, May 18, 2007	40.35	40.58	39.78	40.15
3773	NASDAQ	ADI	Thu, May 17, 2007	39.85	40.70	39.55	40.20
3772	NASDAQ	ADI	Wed, May 16, 2007	39.19	39.85	39.19	39.73
3771	NASDAQ	ADI	Tue, May 15, 2007	39.88	40.00	39.07	39.13
3770	NASDAQ	ADI	Mon, May 14, 2007	40.90	41.00	39.73	39.85
3769	NASDAQ	ADI	Fri, May 11, 2007	39.71	40.55	39.47	40.55
3768	NASDAQ	ADI	Thu, May 10, 2007	40.65	40.75	39.63	39.70
3767	NASDAQ	ADI	Wed, May 9, 2007	39.74	40.60	39.51	40.56
3766	NASDAQ	ADI	Tue, May 8, 2007	40.08	40.08	39.35	39.74
3765	NASDAQ	ADI	Mon, May 7, 2007	40.03	40.15	39.80	40.08
3764	NASDAQ	ADI	Fri, May 4, 2007	39.90	40.15	39.60	39.79
3763	NASDAQ	ADI	Thu, May 3, 2007	39.59	40.15	39.31	39.77
3762	NASDAQ	ADI	Wed, May 2, 2007	38.31	39.49	38.01	39.25
3761	NASDAQ	ADI	Tue, May 1, 2007	38.71	39.12	38.48	38.90
3760	NASDAQ	ADI	Mon, Apr 30, 2007	39.00	39.21	38.61	38.62
3759	NASDAQ	ADI	Fri, Apr 27, 2007	39.73	39.90	38.10	39.16
3758	NASDAQ	ADI	Thu, Apr 26, 2007	40.02	40.14	39.49	39.85
3757	NASDAQ	ADI	Wed, Apr 25, 2007	40.05	40.18	39.42	40.10
3756	NASDAQ	ADI	Tue, Apr 24, 2007	39.45	40.57	39.10	39.97
3755	NASDAQ	ADI	Mon, Apr 23, 2007	38.42	38.63	38.12	38.20
3754	NASDAQ	ADI	Fri, Apr 20, 2007	38.89	38.92	38.23	38.60
3753	NASDAQ	ADI	Thu, Apr 19, 2007	37.56	38.75	37.50	38.45
3752	NASDAQ	ADI	Wed, Apr 18, 2007	37.05	38.38	37.00	37.83
3751	NASDAQ	ADI	Tue, Apr 17, 2007	36.67	36.76	36.13	36.23
3750	NASDAQ	ADI	Mon, Apr 16, 2007	36.31	36.81	36.07	36.78
3749	NASDAQ	ADI	Fri, Apr 13, 2007	37.00	37.00	35.61	36.09
3748	NASDAQ	ADI	Thu, Apr 12, 2007	35.96	36.25	35.72	36.24
3747	NASDAQ	ADI	Wed, Apr 11, 2007	36.59	36.70	35.87	35.96
3746	NASDAQ	ADI	Tue, Apr 10, 2007	36.06	36.60	35.95	36.59
3745	NASDAQ	ADI	Mon, Apr 9, 2007	36.99	37.00	35.55	36.16
3744	NASDAQ	ADI	Thu, Apr 5, 2007	35.39	36.17	35.39	36.13
3743	NASDAQ	ADI	Wed, Apr 4, 2007	34.94	35.44	34.85	35.37
3742	NASDAQ	ADI	Tue, Apr 3, 2007	34.50	35.05	34.41	34.83
3741	NASDAQ	ADI	Mon, Apr 2, 2007	34.59	35.00	34.16	34.36
3740	NASDAQ	ADI	Fri, Mar 30, 2007	34.46	34.80	34.17	34.49
3739	NASDAQ	ADI	Thu, Mar 29, 2007	34.83	34.99	34.10	34.36
3738	NASDAQ	ADI	Wed, Mar 28, 2007	35.23	35.23	34.61	34.69
3737	NASDAQ	ADI	Tue, Mar 27, 2007	35.35	35.78	35.25	35.37
3736	NASDAQ	ADI	Mon, Mar 26, 2007	35.66	35.77	35.06	35.41
3735	NASDAQ	ADI	Fri, Mar 23, 2007	35.36	35.96	35.28	35.57
3734	NASDAQ	ADI	Thu, Mar 22, 2007	36.00	36.19	35.31	35.36
3733	NASDAQ	ADI	Wed, Mar 21, 2007	35.92	36.53	35.62	36.13
3732	NASDAQ	ADI	Tue, Mar 20, 2007	35.56	36.08	35.30	35.88
3731	NASDAQ	ADI	Mon, Mar 19, 2007	35.60	35.84	35.36	35.53
3730	NASDAQ	ADI	Fri, Mar 16, 2007	35.41	35.62	35.05	35.33
3729	NASDAQ	ADI	Thu, Mar 15, 2007	35.41	35.54	35.20	35.39
3728	NASDAQ	ADI	Wed, Mar 14, 2007	35.72	35.99	34.97	35.40
3727	NASDAQ	ADI	Tue, Mar 13, 2007	36.35	36.47	35.84	35.84
3726	NASDAQ	ADI	Mon, Mar 12, 2007	36.35	36.72	36.29	36.46
3725	NASDAQ	ADI	Fri, Mar 9, 2007	36.27	37.22	35.82	36.29
3724	NASDAQ	ADI	Thu, Mar 8, 2007	35.88	36.05	35.48	35.64
3723	NASDAQ	ADI	Wed, Mar 7, 2007	35.70	35.85	35.25	35.47
3722	NASDAQ	ADI	Tue, Mar 6, 2007	35.60	35.95	35.37	35.88
3721	NASDAQ	ADI	Mon, Mar 5, 2007	35.00	35.99	34.91	35.10
3720	NASDAQ	ADI	Fri, Mar 2, 2007	36.15	36.37	35.18	35.35
3719	NASDAQ	ADI	Thu, Mar 1, 2007	35.75	36.37	35.26	36.15
3718	NASDAQ	ADI	Wed, Feb 28, 2007	35.87	36.47	35.86	36.31
3717	NASDAQ	ADI	Tue, Feb 27, 2007	36.59	36.74	35.57	35.86
3716	NASDAQ	ADI	Mon, Feb 26, 2007	36.49	36.89	36.18	36.58
3715	NASDAQ	ADI	Fri, Feb 23, 2007	36.43	37.17	36.40	36.95
3714	NASDAQ	ADI	Thu, Feb 22, 2007	35.41	36.97	35.25	36.80
3713	NASDAQ	ADI	Wed, Feb 21, 2007	32.90	33.33	32.53	33.32
3712	NASDAQ	ADI	Tue, Feb 20, 2007	33.00	33.10	32.76	32.97
3711	NASDAQ	ADI	Fri, Feb 16, 2007	33.21	33.21	32.80	32.98
3710	NASDAQ	ADI	Thu, Feb 15, 2007	33.26	33.64	33.16	33.29
3709	NASDAQ	ADI	Wed, Feb 14, 2007	33.08	33.66	33.08	33.43
3708	NASDAQ	ADI	Tue, Feb 13, 2007	33.00	33.07	32.68	33.02
3707	NASDAQ	ADI	Mon, Feb 12, 2007	33.10	33.29	32.73	32.91
3706	NASDAQ	ADI	Fri, Feb 9, 2007	33.44	34.00	33.09	33.10
3705	NASDAQ	ADI	Thu, Feb 8, 2007	33.20	33.49	33.04	33.30
3704	NASDAQ	ADI	Wed, Feb 7, 2007	33.00	33.50	33.00	33.24
3703	NASDAQ	ADI	Tue, Feb 6, 2007	33.14	33.25	32.72	32.95
3702	NASDAQ	ADI	Mon, Feb 5, 2007	33.37	33.69	33.14	33.19
3701	NASDAQ	ADI	Fri, Feb 2, 2007	33.20	33.56	33.13	33.34
3700	NASDAQ	ADI	Thu, Feb 1, 2007	32.75	33.34	32.73	33.10
3699	NASDAQ	ADI	Wed, Jan 31, 2007	32.68	32.94	32.31	32.75
3698	NASDAQ	ADI	Tue, Jan 30, 2007	33.00	33.12	32.71	32.83
3697	NASDAQ	ADI	Mon, Jan 29, 2007	33.44	33.44	32.72	32.89
3696	NASDAQ	ADI	Fri, Jan 26, 2007	33.14	33.84	32.94	33.32
3695	NASDAQ	ADI	Thu, Jan 25, 2007	33.16	33.70	32.86	33.04
3694	NASDAQ	ADI	Wed, Jan 24, 2007	32.62	33.23	32.60	33.00
3693	NASDAQ	ADI	Tue, Jan 23, 2007	32.50	33.10	32.45	32.55
3692	NASDAQ	ADI	Mon, Jan 22, 2007	32.41	32.88	32.28	32.37
3691	NASDAQ	ADI	Fri, Jan 19, 2007	32.70	33.27	32.52	32.79
3690	NASDAQ	ADI	Thu, Jan 18, 2007	33.20	33.20	32.59	32.69
3689	NASDAQ	ADI	Wed, Jan 17, 2007	33.46	33.80	33.10	33.23
3688	NASDAQ	ADI	Tue, Jan 16, 2007	33.88	33.92	33.47	33.77
3687	NASDAQ	ADI	Fri, Jan 12, 2007	33.55	34.04	33.43	33.94
3686	NASDAQ	ADI	Thu, Jan 11, 2007	33.82	34.53	33.50	33.89
3685	NASDAQ	ADI	Wed, Jan 10, 2007	33.06	33.98	32.87	33.82
3684	NASDAQ	ADI	Tue, Jan 9, 2007	33.28	33.58	32.83	33.24
3683	NASDAQ	ADI	Mon, Jan 8, 2007	33.18	33.62	32.95	33.29
3682	NASDAQ	ADI	Fri, Jan 5, 2007	33.27	33.30	32.65	33.03
3681	NASDAQ	ADI	Thu, Jan 4, 2007	32.84	33.53	32.80	33.41
3680	NASDAQ	ADI	Wed, Jan 3, 2007	32.93	33.40	32.50	32.84
3679	NASDAQ	ADI	Fri, Dec 29, 2006	32.69	33.22	32.66	32.87
3678	NASDAQ	ADI	Thu, Dec 28, 2006	32.58	32.98	32.58	32.78
3677	NASDAQ	ADI	Wed, Dec 27, 2006	32.50	33.05	32.50	32.74
3676	NASDAQ	ADI	Tue, Dec 26, 2006	32.08	32.55	32.07	32.38
3675	NASDAQ	ADI	Fri, Dec 22, 2006	32.70	32.75	32.20	32.20
3674	NASDAQ	ADI	Thu, Dec 21, 2006	33.04	33.21	32.48	32.79
3673	NASDAQ	ADI	Wed, Dec 20, 2006	33.20	33.45	32.87	33.08
3672	NASDAQ	ADI	Tue, Dec 19, 2006	32.51	32.92	32.31	32.59
3671	NASDAQ	ADI	Mon, Dec 18, 2006	32.58	33.11	32.52	32.86
3670	NASDAQ	ADI	Fri, Dec 15, 2006	32.61	32.84	32.42	32.59
3669	NASDAQ	ADI	Thu, Dec 14, 2006	32.42	32.97	32.42	32.63
3668	NASDAQ	ADI	Wed, Dec 13, 2006	32.79	32.88	32.27	32.49
3667	NASDAQ	ADI	Tue, Dec 12, 2006	32.73	33.10	32.45	32.72
3666	NASDAQ	ADI	Mon, Dec 11, 2006	33.02	33.14	32.66	32.87
3665	NASDAQ	ADI	Fri, Dec 8, 2006	33.06	33.21	32.51	33.12
3664	NASDAQ	ADI	Thu, Dec 7, 2006	33.75	33.75	32.95	33.06
3663	NASDAQ	ADI	Wed, Dec 6, 2006	33.60	33.82	33.17	33.57
3662	NASDAQ	ADI	Tue, Dec 5, 2006	33.43	33.74	33.29	33.60
3661	NASDAQ	ADI	Mon, Dec 4, 2006	32.71	33.50	32.50	33.23
3660	NASDAQ	ADI	Fri, Dec 1, 2006	33.01	33.01	32.07	32.62
3659	NASDAQ	ADI	Thu, Nov 30, 2006	32.25	32.83	32.18	32.52
3658	NASDAQ	ADI	Wed, Nov 29, 2006	32.72	32.82	31.97	32.25
3657	NASDAQ	ADI	Tue, Nov 28, 2006	32.74	32.74	31.89	32.48
3656	NASDAQ	ADI	Mon, Nov 27, 2006	33.23	33.62	32.54	32.74
3655	NASDAQ	ADI	Fri, Nov 24, 2006	33.41	33.68	33.30	33.59
3654	NASDAQ	ADI	Wed, Nov 22, 2006	33.12	33.75	33.12	33.63
3653	NASDAQ	ADI	Tue, Nov 21, 2006	33.56	33.70	32.93	33.09
3652	NASDAQ	ADI	Mon, Nov 20, 2006	33.60	33.90	33.32	33.71
3651	NASDAQ	ADI	Fri, Nov 17, 2006	33.61	34.00	33.32	33.67
3650	NASDAQ	ADI	Thu, Nov 16, 2006	33.56	34.00	33.29	33.81
3649	NASDAQ	ADI	Wed, Nov 15, 2006	34.10	34.30	33.32	33.56
3648	NASDAQ	ADI	Tue, Nov 14, 2006	32.44	33.04	32.02	33.03
3647	NASDAQ	ADI	Mon, Nov 13, 2006	32.13	32.54	31.83	32.20
3646	NASDAQ	ADI	Fri, Nov 10, 2006	31.76	32.16	31.67	32.12
3645	NASDAQ	ADI	Thu, Nov 9, 2006	32.52	32.54	31.78	31.79
3644	NASDAQ	ADI	Wed, Nov 8, 2006	32.35	32.53	31.80	32.35
3643	NASDAQ	ADI	Tue, Nov 7, 2006	32.09	32.81	31.98	32.43
3642	NASDAQ	ADI	Mon, Nov 6, 2006	31.47	32.00	31.00	31.83
3641	NASDAQ	ADI	Fri, Nov 3, 2006	32.66	32.66	31.00	31.22
3640	NASDAQ	ADI	Thu, Nov 2, 2006	31.53	31.99	31.44	31.59
3639	NASDAQ	ADI	Wed, Nov 1, 2006	31.89	31.98	31.61	31.67
3638	NASDAQ	ADI	Tue, Oct 31, 2006	31.67	31.92	31.33	31.82
3637	NASDAQ	ADI	Mon, Oct 30, 2006	31.17	31.58	31.05	31.51
3636	NASDAQ	ADI	Fri, Oct 27, 2006	31.52	31.52	31.00	31.13
3635	NASDAQ	ADI	Thu, Oct 26, 2006	31.67	31.67	30.92	31.52
3634	NASDAQ	ADI	Wed, Oct 25, 2006	29.41	31.71	29.41	31.54
3633	NASDAQ	ADI	Tue, Oct 24, 2006	30.01	30.37	29.44	29.66
3632	NASDAQ	ADI	Mon, Oct 23, 2006	29.59	30.34	29.56	30.01
3631	NASDAQ	ADI	Fri, Oct 20, 2006	29.78	29.88	29.38	29.76
3630	NASDAQ	ADI	Thu, Oct 19, 2006	29.52	30.12	29.38	29.63
3629	NASDAQ	ADI	Wed, Oct 18, 2006	30.77	30.77	29.13	29.68
3628	NASDAQ	ADI	Tue, Oct 17, 2006	30.99	30.99	30.33	30.79
3627	NASDAQ	ADI	Mon, Oct 16, 2006	30.73	31.23	30.64	31.09
3626	NASDAQ	ADI	Fri, Oct 13, 2006	30.08	30.78	30.06	30.56
3625	NASDAQ	ADI	Thu, Oct 12, 2006	30.13	30.40	29.91	30.27
3624	NASDAQ	ADI	Wed, Oct 11, 2006	29.80	30.04	29.53	29.84
3623	NASDAQ	ADI	Tue, Oct 10, 2006	30.49	30.63	29.86	30.05
3622	NASDAQ	ADI	Mon, Oct 9, 2006	30.00	30.74	29.93	30.48
3621	NASDAQ	ADI	Fri, Oct 6, 2006	29.29	30.24	29.24	30.07
3620	NASDAQ	ADI	Thu, Oct 5, 2006	29.50	29.76	29.35	29.52
3619	NASDAQ	ADI	Wed, Oct 4, 2006	29.15	29.64	29.10	29.63
3618	NASDAQ	ADI	Tue, Oct 3, 2006	29.02	29.43	28.82	29.14
3617	NASDAQ	ADI	Mon, Oct 2, 2006	29.49	29.63	29.04	29.32
3616	NASDAQ	ADI	Fri, Sep 29, 2006	29.59	29.76	29.34	29.39
3615	NASDAQ	ADI	Thu, Sep 28, 2006	29.67	29.81	29.41	29.70
3614	NASDAQ	ADI	Wed, Sep 27, 2006	30.00	30.40	29.53	29.67
3613	NASDAQ	ADI	Tue, Sep 26, 2006	30.00	30.10	29.59	30.02
3612	NASDAQ	ADI	Mon, Sep 25, 2006	30.00	30.34	29.30	30.16
3611	NASDAQ	ADI	Fri, Sep 22, 2006	30.05	30.20	29.52	29.72
3610	NASDAQ	ADI	Thu, Sep 21, 2006	30.90	31.05	30.03	30.12
3609	NASDAQ	ADI	Wed, Sep 20, 2006	30.69	31.05	30.50	30.93
3608	NASDAQ	ADI	Tue, Sep 19, 2006	31.15	31.15	30.22	30.61
3607	NASDAQ	ADI	Mon, Sep 18, 2006	31.26	31.59	30.92	31.21
3606	NASDAQ	ADI	Fri, Sep 15, 2006	31.66	32.06	31.17	31.25
3605	NASDAQ	ADI	Thu, Sep 14, 2006	31.02	31.47	30.74	31.20
3604	NASDAQ	ADI	Wed, Sep 13, 2006	31.10	31.52	30.68	31.14
3603	NASDAQ	ADI	Tue, Sep 12, 2006	30.47	31.48	30.47	31.19
3602	NASDAQ	ADI	Mon, Sep 11, 2006	29.63	30.77	29.49	30.47
3601	NASDAQ	ADI	Fri, Sep 8, 2006	29.40	29.84	29.20	29.63
3600	NASDAQ	ADI	Thu, Sep 7, 2006	29.91	30.05	29.28	29.30
3599	NASDAQ	ADI	Wed, Sep 6, 2006	30.20	30.22	29.80	30.16
3598	NASDAQ	ADI	Tue, Sep 5, 2006	30.14	30.51	29.75	30.42
3597	NASDAQ	ADI	Fri, Sep 1, 2006	30.75	30.80	30.09	30.27
3596	NASDAQ	ADI	Thu, Aug 31, 2006	30.73	30.75	30.30	30.64
3595	NASDAQ	ADI	Wed, Aug 30, 2006	30.47	30.75	30.02	30.57
3594	NASDAQ	ADI	Tue, Aug 29, 2006	30.02	30.50	29.74	30.47
3593	NASDAQ	ADI	Mon, Aug 28, 2006	28.81	30.14	28.72	30.01
3592	NASDAQ	ADI	Fri, Aug 25, 2006	28.68	29.09	28.55	28.63
3591	NASDAQ	ADI	Thu, Aug 24, 2006	28.24	29.05	28.21	28.96
3590	NASDAQ	ADI	Wed, Aug 23, 2006	27.45	28.31	27.45	28.21
3589	NASDAQ	ADI	Tue, Aug 22, 2006	27.43	27.96	27.41	27.63
3588	NASDAQ	ADI	Mon, Aug 21, 2006	27.98	28.00	27.34	27.42
3587	NASDAQ	ADI	Fri, Aug 18, 2006	28.11	28.31	27.55	28.23
3586	NASDAQ	ADI	Thu, Aug 17, 2006	27.68	28.29	27.63	28.10
3585	NASDAQ	ADI	Wed, Aug 16, 2006	27.99	28.18	27.52	27.95
3584	NASDAQ	ADI	Tue, Aug 15, 2006	27.99	28.30	27.70	27.84
3583	NASDAQ	ADI	Mon, Aug 14, 2006	26.96	27.80	26.90	27.59
3582	NASDAQ	ADI	Fri, Aug 11, 2006	28.70	28.94	26.07	26.73
3581	NASDAQ	ADI	Thu, Aug 10, 2006	32.25	32.55	31.89	31.90
3580	NASDAQ	ADI	Wed, Aug 9, 2006	32.66	33.24	32.18	32.25
3579	NASDAQ	ADI	Tue, Aug 8, 2006	32.35	32.73	32.06	32.26
3578	NASDAQ	ADI	Mon, Aug 7, 2006	32.35	32.51	32.01	32.24
3577	NASDAQ	ADI	Fri, Aug 4, 2006	32.67	33.12	32.23	32.34
3576	NASDAQ	ADI	Thu, Aug 3, 2006	31.20	32.50	31.05	32.32
3575	NASDAQ	ADI	Wed, Aug 2, 2006	31.70	31.94	31.35	31.54
3574	NASDAQ	ADI	Tue, Aug 1, 2006	32.19	32.19	31.26	31.61
3573	NASDAQ	ADI	Mon, Jul 31, 2006	32.30	32.59	32.01	32.33
3572	NASDAQ	ADI	Fri, Jul 28, 2006	31.39	32.42	31.38	32.25
3571	NASDAQ	ADI	Thu, Jul 27, 2006	31.10	31.86	31.10	31.21
3570	NASDAQ	ADI	Wed, Jul 26, 2006	30.95	31.41	30.15	30.96
3569	NASDAQ	ADI	Tue, Jul 25, 2006	31.00	31.35	30.31	31.05
3568	NASDAQ	ADI	Mon, Jul 24, 2006	30.24	31.04	30.22	30.90
3567	NASDAQ	ADI	Fri, Jul 21, 2006	31.07	31.07	29.89	30.17
3566	NASDAQ	ADI	Thu, Jul 20, 2006	31.91	32.33	31.02	31.06
3565	NASDAQ	ADI	Wed, Jul 19, 2006	31.54	32.20	31.38	31.98
3564	NASDAQ	ADI	Tue, Jul 18, 2006	31.54	31.75	30.79	31.51
3563	NASDAQ	ADI	Mon, Jul 17, 2006	31.27	31.79	31.27	31.54
3562	NASDAQ	ADI	Fri, Jul 14, 2006	31.16	31.76	31.02	31.36
3561	NASDAQ	ADI	Thu, Jul 13, 2006	31.11	32.02	30.82	31.18
3560	NASDAQ	ADI	Wed, Jul 12, 2006	31.50	31.76	30.86	31.15
3559	NASDAQ	ADI	Tue, Jul 11, 2006	30.40	31.75	30.30	31.68
3558	NASDAQ	ADI	Mon, Jul 10, 2006	30.97	31.30	30.43	30.60
3557	NASDAQ	ADI	Fri, Jul 7, 2006	31.33	31.33	30.40	30.89
3556	NASDAQ	ADI	Thu, Jul 6, 2006	31.50	31.84	31.11	31.33
3555	NASDAQ	ADI	Wed, Jul 5, 2006	32.27	32.27	31.65	31.83
3554	NASDAQ	ADI	Mon, Jul 3, 2006	32.14	32.59	32.11	32.50
3553	NASDAQ	ADI	Fri, Jun 30, 2006	32.37	32.53	31.84	32.14
3552	NASDAQ	ADI	Thu, Jun 29, 2006	31.71	32.42	31.41	32.36
3551	NASDAQ	ADI	Wed, Jun 28, 2006	31.28	31.53	30.89	31.52
3550	NASDAQ	ADI	Tue, Jun 27, 2006	31.55	31.60	31.05	31.26
3549	NASDAQ	ADI	Mon, Jun 26, 2006	31.60	31.99	31.44	31.48
3548	NASDAQ	ADI	Fri, Jun 23, 2006	32.04	32.14	31.50	31.65
3547	NASDAQ	ADI	Thu, Jun 22, 2006	32.82	32.89	31.94	32.10
3546	NASDAQ	ADI	Wed, Jun 21, 2006	32.30	33.19	32.30	33.02
3545	NASDAQ	ADI	Tue, Jun 20, 2006	32.39	32.55	32.03	32.32
3544	NASDAQ	ADI	Mon, Jun 19, 2006	33.11	33.21	32.28	32.45
3543	NASDAQ	ADI	Fri, Jun 16, 2006	33.14	33.45	32.73	32.99
3542	NASDAQ	ADI	Thu, Jun 15, 2006	32.60	33.45	32.50	33.38
3541	NASDAQ	ADI	Wed, Jun 14, 2006	32.25	32.70	32.09	32.40
3540	NASDAQ	ADI	Tue, Jun 13, 2006	31.95	32.68	31.94	32.08
3539	NASDAQ	ADI	Mon, Jun 12, 2006	32.43	32.79	31.99	32.00
3538	NASDAQ	ADI	Fri, Jun 9, 2006	33.00	33.42	32.23	32.45
3537	NASDAQ	ADI	Thu, Jun 8, 2006	32.24	32.80	31.63	32.39
3536	NASDAQ	ADI	Wed, Jun 7, 2006	32.80	33.17	32.21	32.24
3535	NASDAQ	ADI	Tue, Jun 6, 2006	32.90	33.14	32.40	32.66
3534	NASDAQ	ADI	Mon, Jun 5, 2006	34.19	34.25	32.81	32.86
3533	NASDAQ	ADI	Fri, Jun 2, 2006	34.42	34.55	33.95	34.44
3532	NASDAQ	ADI	Thu, Jun 1, 2006	33.73	34.25	33.61	34.15
3531	NASDAQ	ADI	Wed, May 31, 2006	33.64	33.83	33.36	33.73
3530	NASDAQ	ADI	Tue, May 30, 2006	33.80	33.97	33.40	33.62
3529	NASDAQ	ADI	Fri, May 26, 2006	33.75	34.14	33.58	33.80
3528	NASDAQ	ADI	Thu, May 25, 2006	33.75	33.90	33.26	33.53
3527	NASDAQ	ADI	Wed, May 24, 2006	33.43	33.80	32.75	33.39
3526	NASDAQ	ADI	Tue, May 23, 2006	34.84	35.27	33.57	33.64
3525	NASDAQ	ADI	Mon, May 22, 2006	35.33	35.33	34.11	34.69
3524	NASDAQ	ADI	Fri, May 19, 2006	34.79	35.48	34.70	35.33
3523	NASDAQ	ADI	Thu, May 18, 2006	35.90	36.05	34.90	34.91
3522	NASDAQ	ADI	Wed, May 17, 2006	35.56	36.18	35.34	35.80
3521	NASDAQ	ADI	Tue, May 16, 2006	36.15	36.27	35.18	35.56
3520	NASDAQ	ADI	Mon, May 15, 2006	35.98	36.65	35.55	36.24
3519	NASDAQ	ADI	Fri, May 12, 2006	35.51	36.40	35.18	36.03
3518	NASDAQ	ADI	Thu, May 11, 2006	35.29	35.53	34.36	34.68
3517	NASDAQ	ADI	Wed, May 10, 2006	35.51	35.57	34.73	35.28
3516	NASDAQ	ADI	Tue, May 9, 2006	35.89	35.92	35.45	35.67
3515	NASDAQ	ADI	Mon, May 8, 2006	35.63	36.18	35.58	36.08
3514	NASDAQ	ADI	Fri, May 5, 2006	36.01	36.78	35.17	35.82
3513	NASDAQ	ADI	Thu, May 4, 2006	36.65	37.16	36.59	36.81
3512	NASDAQ	ADI	Wed, May 3, 2006	36.61	36.74	36.17	36.60
3511	NASDAQ	ADI	Tue, May 2, 2006	37.19	37.59	36.30	36.61
3510	NASDAQ	ADI	Mon, May 1, 2006	37.93	37.96	36.95	37.14
3509	NASDAQ	ADI	Fri, Apr 28, 2006	37.60	38.34	37.60	37.92
3508	NASDAQ	ADI	Thu, Apr 27, 2006	37.60	38.13	37.16	37.82
3507	NASDAQ	ADI	Wed, Apr 26, 2006	38.03	38.29	37.47	37.70
3506	NASDAQ	ADI	Tue, Apr 25, 2006	38.33	38.54	37.73	37.90
3505	NASDAQ	ADI	Mon, Apr 24, 2006	38.36	38.47	37.79	38.39
3504	NASDAQ	ADI	Fri, Apr 21, 2006	39.30	39.30	38.13	38.45
3503	NASDAQ	ADI	Thu, Apr 20, 2006	38.85	39.81	38.50	39.08
3502	NASDAQ	ADI	Wed, Apr 19, 2006	38.75	39.33	38.43	39.00
3501	NASDAQ	ADI	Tue, Apr 18, 2006	37.70	39.00	37.64	38.74
3500	NASDAQ	ADI	Mon, Apr 17, 2006	38.07	38.50	37.26	37.51
3499	NASDAQ	ADI	Thu, Apr 13, 2006	37.90	38.41	37.81	38.14
3498	NASDAQ	ADI	Wed, Apr 12, 2006	37.73	38.03	37.50	37.97
3497	NASDAQ	ADI	Tue, Apr 11, 2006	38.25	38.60	37.56	37.73
3496	NASDAQ	ADI	Mon, Apr 10, 2006	38.47	38.48	37.80	38.09
3495	NASDAQ	ADI	Fri, Apr 7, 2006	39.34	39.62	38.25	38.47
3494	NASDAQ	ADI	Thu, Apr 6, 2006	38.78	39.49	38.76	39.23
3493	NASDAQ	ADI	Wed, Apr 5, 2006	38.15	39.11	38.14	38.91
3492	NASDAQ	ADI	Tue, Apr 4, 2006	38.26	38.59	37.93	38.20
3491	NASDAQ	ADI	Mon, Apr 3, 2006	38.64	38.85	38.18	38.36
3490	NASDAQ	ADI	Fri, Mar 31, 2006	38.49	38.80	37.98	38.29
3489	NASDAQ	ADI	Thu, Mar 30, 2006	37.95	38.85	37.90	38.30
3488	NASDAQ	ADI	Wed, Mar 29, 2006	37.25	38.04	37.04	37.69
3487	NASDAQ	ADI	Tue, Mar 28, 2006	37.59	37.95	36.98	37.06
3486	NASDAQ	ADI	Mon, Mar 27, 2006	37.83	38.25	37.75	37.77
3485	NASDAQ	ADI	Fri, Mar 24, 2006	37.76	38.25	37.47	38.08
3484	NASDAQ	ADI	Thu, Mar 23, 2006	37.55	38.18	37.49	37.83
3483	NASDAQ	ADI	Wed, Mar 22, 2006	37.10	37.70	36.81	37.66
3482	NASDAQ	ADI	Tue, Mar 21, 2006	37.56	38.28	37.07	37.10
3481	NASDAQ	ADI	Mon, Mar 20, 2006	37.38	37.76	37.32	37.51
3480	NASDAQ	ADI	Fri, Mar 17, 2006	37.29	37.45	36.62	37.23
3479	NASDAQ	ADI	Thu, Mar 16, 2006	38.02	38.03	37.23	37.23
3478	NASDAQ	ADI	Wed, Mar 15, 2006	37.80	38.38	37.67	37.99
3477	NASDAQ	ADI	Tue, Mar 14, 2006	36.85	37.80	36.83	37.61
3476	NASDAQ	ADI	Mon, Mar 13, 2006	37.11	37.39	36.88	36.94
3475	NASDAQ	ADI	Fri, Mar 10, 2006	37.00	37.27	36.61	36.85
3474	NASDAQ	ADI	Thu, Mar 9, 2006	37.88	38.29	37.12	37.18
3473	NASDAQ	ADI	Wed, Mar 8, 2006	37.60	38.24	37.50	37.88
3472	NASDAQ	ADI	Tue, Mar 7, 2006	38.06	38.46	37.39	37.76
3471	NASDAQ	ADI	Mon, Mar 6, 2006	38.72	38.95	38.35	38.71
3470	NASDAQ	ADI	Fri, Mar 3, 2006	38.84	38.95	38.40	38.52
3469	NASDAQ	ADI	Thu, Mar 2, 2006	39.09	39.53	38.46	38.91
3468	NASDAQ	ADI	Wed, Mar 1, 2006	38.39	39.41	38.34	39.20
3467	NASDAQ	ADI	Tue, Feb 28, 2006	38.42	38.72	37.71	38.14
3466	NASDAQ	ADI	Mon, Feb 27, 2006	38.33	38.70	38.15	38.47
3465	NASDAQ	ADI	Fri, Feb 24, 2006	38.11	38.80	37.92	38.36
3464	NASDAQ	ADI	Thu, Feb 23, 2006	38.12	38.88	37.79	38.21
3463	NASDAQ	ADI	Wed, Feb 22, 2006	37.79	38.46	37.48	38.08
3462	NASDAQ	ADI	Tue, Feb 21, 2006	38.79	39.00	37.60	37.88
3461	NASDAQ	ADI	Fri, Feb 17, 2006	39.47	39.55	38.78	38.79
3460	NASDAQ	ADI	Thu, Feb 16, 2006	39.13	39.60	38.71	39.58
3459	NASDAQ	ADI	Wed, Feb 15, 2006	39.69	39.76	38.70	38.83
3458	NASDAQ	ADI	Tue, Feb 14, 2006	39.36	39.85	38.81	39.82
3457	NASDAQ	ADI	Mon, Feb 13, 2006	39.11	39.42	38.83	39.35
3456	NASDAQ	ADI	Fri, Feb 10, 2006	40.00	40.00	38.90	39.26
3455	NASDAQ	ADI	Thu, Feb 9, 2006	41.00	41.48	40.44	40.91
3454	NASDAQ	ADI	Wed, Feb 8, 2006	40.38	41.00	40.12	40.90
3453	NASDAQ	ADI	Tue, Feb 7, 2006	40.16	40.44	39.83	40.38
3452	NASDAQ	ADI	Mon, Feb 6, 2006	39.65	40.70	39.55	40.18
3451	NASDAQ	ADI	Fri, Feb 3, 2006	40.01	40.28	39.66	39.77
3450	NASDAQ	ADI	Thu, Feb 2, 2006	40.39	40.73	39.64	40.00
3449	NASDAQ	ADI	Wed, Feb 1, 2006	39.60	40.41	39.45	40.33
3448	NASDAQ	ADI	Tue, Jan 31, 2006	40.24	40.27	39.68	39.77
3447	NASDAQ	ADI	Mon, Jan 30, 2006	39.67	40.20	39.60	40.00
3446	NASDAQ	ADI	Fri, Jan 27, 2006	39.90	40.23	39.45	39.67
3445	NASDAQ	ADI	Thu, Jan 26, 2006	39.08	39.79	38.63	39.76
3444	NASDAQ	ADI	Wed, Jan 25, 2006	38.94	39.05	38.14	38.93
3443	NASDAQ	ADI	Tue, Jan 24, 2006	38.11	39.05	38.02	38.59
3442	NASDAQ	ADI	Mon, Jan 23, 2006	37.86	38.12	37.35	37.87
3441	NASDAQ	ADI	Fri, Jan 20, 2006	38.72	38.72	37.48	37.77
3440	NASDAQ	ADI	Thu, Jan 19, 2006	38.05	38.94	38.00	38.72
3439	NASDAQ	ADI	Wed, Jan 18, 2006	37.49	37.84	36.99	37.65
3438	NASDAQ	ADI	Tue, Jan 17, 2006	39.00	39.01	37.56	37.82
3437	NASDAQ	ADI	Fri, Jan 13, 2006	38.77	39.16	38.53	39.02
3436	NASDAQ	ADI	Thu, Jan 12, 2006	39.16	39.27	38.69	38.77
3435	NASDAQ	ADI	Wed, Jan 11, 2006	39.09	39.39	38.72	39.10
3434	NASDAQ	ADI	Tue, Jan 10, 2006	38.80	38.99	38.49	38.91
3433	NASDAQ	ADI	Mon, Jan 9, 2006	38.39	39.03	38.31	38.91
3432	NASDAQ	ADI	Fri, Jan 6, 2006	38.62	38.96	37.92	38.37
3431	NASDAQ	ADI	Thu, Jan 5, 2006	37.16	38.46	37.16	38.22
3430	NASDAQ	ADI	Wed, Jan 4, 2006	36.55	37.12	36.55	37.04
3429	NASDAQ	ADI	Tue, Jan 3, 2006	36.13	36.78	35.34	36.70
3428	NASDAQ	ADI	Fri, Dec 30, 2005	35.97	36.06	35.61	35.87
3427	NASDAQ	ADI	Thu, Dec 29, 2005	36.40	36.62	36.10	36.22
3426	NASDAQ	ADI	Wed, Dec 28, 2005	36.26	36.70	36.24	36.51
3425	NASDAQ	ADI	Tue, Dec 27, 2005	37.10	37.29	36.26	36.28
3424	NASDAQ	ADI	Fri, Dec 23, 2005	36.75	37.23	36.75	37.01
3423	NASDAQ	ADI	Thu, Dec 22, 2005	36.67	36.91	36.52	36.82
3422	NASDAQ	ADI	Wed, Dec 21, 2005	36.61	37.00	36.33	36.60
3421	NASDAQ	ADI	Tue, Dec 20, 2005	36.89	37.29	36.42	36.50
3420	NASDAQ	ADI	Mon, Dec 19, 2005	37.67	37.79	36.77	36.78
3419	NASDAQ	ADI	Fri, Dec 16, 2005	38.10	38.10	37.60	37.70
3418	NASDAQ	ADI	Thu, Dec 15, 2005	38.30	38.48	37.88	37.96
3417	NASDAQ	ADI	Wed, Dec 14, 2005	38.68	39.18	38.06	38.26
3416	NASDAQ	ADI	Tue, Dec 13, 2005	38.35	39.20	38.16	38.79
3415	NASDAQ	ADI	Mon, Dec 12, 2005	38.45	38.76	38.25	38.43
3414	NASDAQ	ADI	Fri, Dec 9, 2005	38.42	38.82	37.96	38.44
3413	NASDAQ	ADI	Thu, Dec 8, 2005	39.35	39.38	37.90	38.32
3412	NASDAQ	ADI	Wed, Dec 7, 2005	39.35	39.81	39.04	39.15
3411	NASDAQ	ADI	Tue, Dec 6, 2005	39.63	40.40	39.43	39.44
3410	NASDAQ	ADI	Mon, Dec 5, 2005	39.69	39.82	38.95	39.16
3409	NASDAQ	ADI	Fri, Dec 2, 2005	39.05	40.15	38.95	39.74
3408	NASDAQ	ADI	Thu, Dec 1, 2005	38.24	39.42	38.14	39.25
3407	NASDAQ	ADI	Wed, Nov 30, 2005	37.27	38.15	37.25	37.92
3406	NASDAQ	ADI	Tue, Nov 29, 2005	37.46	37.59	37.13	37.26
3405	NASDAQ	ADI	Mon, Nov 28, 2005	37.94	37.99	37.18	37.19
3404	NASDAQ	ADI	Fri, Nov 25, 2005	37.88	38.37	37.80	38.02
3403	NASDAQ	ADI	Wed, Nov 23, 2005	38.00	38.50	37.73	37.74
3402	NASDAQ	ADI	Tue, Nov 22, 2005	37.33	38.35	37.30	38.00
3401	NASDAQ	ADI	Mon, Nov 21, 2005	37.50	38.03	37.05	37.69
3400	NASDAQ	ADI	Fri, Nov 18, 2005	37.41	37.83	36.86	37.27
3399	NASDAQ	ADI	Thu, Nov 17, 2005	36.44	37.00	36.11	36.96
3398	NASDAQ	ADI	Wed, Nov 16, 2005	37.00	37.00	36.06	36.41
3397	NASDAQ	ADI	Tue, Nov 15, 2005	37.68	37.77	36.95	37.09
3396	NASDAQ	ADI	Mon, Nov 14, 2005	37.36	37.79	37.10	37.72
3395	NASDAQ	ADI	Fri, Nov 11, 2005	37.15	37.60	37.07	37.40
3394	NASDAQ	ADI	Thu, Nov 10, 2005	36.30	37.02	35.81	36.99
3393	NASDAQ	ADI	Wed, Nov 9, 2005	36.10	36.61	35.73	36.25
3392	NASDAQ	ADI	Tue, Nov 8, 2005	36.35	36.63	36.00	36.10
3391	NASDAQ	ADI	Mon, Nov 7, 2005	36.51	36.94	36.25	36.63
3390	NASDAQ	ADI	Fri, Nov 4, 2005	36.15	36.48	35.52	36.20
3389	NASDAQ	ADI	Thu, Nov 3, 2005	35.50	36.42	35.47	36.13
3388	NASDAQ	ADI	Wed, Nov 2, 2005	34.65	35.57	34.61	35.43
3387	NASDAQ	ADI	Tue, Nov 1, 2005	34.78	34.78	34.18	34.50
3386	NASDAQ	ADI	Mon, Oct 31, 2005	34.69	35.28	34.69	34.78
3385	NASDAQ	ADI	Fri, Oct 28, 2005	33.70	34.69	33.50	34.61
3384	NASDAQ	ADI	Thu, Oct 27, 2005	34.56	34.60	33.71	33.81
3383	NASDAQ	ADI	Wed, Oct 26, 2005	35.41	35.41	34.22	34.53
3382	NASDAQ	ADI	Tue, Oct 25, 2005	34.95	35.35	34.57	34.59
3381	NASDAQ	ADI	Mon, Oct 24, 2005	35.47	35.60	34.60	34.95
3380	NASDAQ	ADI	Fri, Oct 21, 2005	35.70	35.82	35.25	35.27
3379	NASDAQ	ADI	Thu, Oct 20, 2005	35.60	35.90	35.08	35.28
3378	NASDAQ	ADI	Wed, Oct 19, 2005	33.00	33.35	32.35	33.19
3377	NASDAQ	ADI	Tue, Oct 18, 2005	32.70	33.18	32.62	33.01
3376	NASDAQ	ADI	Mon, Oct 17, 2005	33.36	33.45	32.86	33.00
3375	NASDAQ	ADI	Fri, Oct 14, 2005	33.33	33.60	33.00	33.38
3374	NASDAQ	ADI	Thu, Oct 13, 2005	32.85	33.16	32.31	33.01
3373	NASDAQ	ADI	Wed, Oct 12, 2005	32.30	33.01	31.71	32.96
3372	NASDAQ	ADI	Tue, Oct 11, 2005	33.18	33.25	32.21	32.48
3371	NASDAQ	ADI	Mon, Oct 10, 2005	34.47	34.48	33.00	33.02
3370	NASDAQ	ADI	Fri, Oct 7, 2005	34.74	35.08	34.26	34.47
3369	NASDAQ	ADI	Thu, Oct 6, 2005	35.54	35.54	33.96	34.43
3368	NASDAQ	ADI	Wed, Oct 5, 2005	36.65	36.84	35.45	35.51
3367	NASDAQ	ADI	Tue, Oct 4, 2005	37.42	37.63	36.70	36.77
3366	NASDAQ	ADI	Mon, Oct 3, 2005	37.32	37.90	37.28	37.36
3365	NASDAQ	ADI	Fri, Sep 30, 2005	36.48	37.55	36.48	37.14
3364	NASDAQ	ADI	Thu, Sep 29, 2005	35.81	36.58	35.51	36.44
3363	NASDAQ	ADI	Wed, Sep 28, 2005	35.83	36.36	35.47	35.91
3362	NASDAQ	ADI	Tue, Sep 27, 2005	36.05	36.11	35.30	35.70
3361	NASDAQ	ADI	Mon, Sep 26, 2005	36.46	36.57	35.74	36.09
3360	NASDAQ	ADI	Fri, Sep 23, 2005	36.04	36.16	35.65	36.15
3359	NASDAQ	ADI	Thu, Sep 22, 2005	36.00	36.49	35.71	36.15
3358	NASDAQ	ADI	Wed, Sep 21, 2005	36.48	36.61	35.88	36.17
3357	NASDAQ	ADI	Tue, Sep 20, 2005	37.26	37.63	36.63	36.73
3356	NASDAQ	ADI	Mon, Sep 19, 2005	37.70	37.90	36.79	37.07
3355	NASDAQ	ADI	Fri, Sep 16, 2005	38.10	38.24	37.72	37.85
3354	NASDAQ	ADI	Thu, Sep 15, 2005	38.15	38.28	37.59	37.95
3353	NASDAQ	ADI	Wed, Sep 14, 2005	38.30	38.49	38.03	38.15
3352	NASDAQ	ADI	Tue, Sep 13, 2005	38.06	38.63	38.06	38.35
3351	NASDAQ	ADI	Mon, Sep 12, 2005	38.26	38.63	38.20	38.31
3350	NASDAQ	ADI	Fri, Sep 9, 2005	37.90	38.52	37.52	38.36
3349	NASDAQ	ADI	Thu, Sep 8, 2005	37.13	37.96	36.88	37.45
3348	NASDAQ	ADI	Wed, Sep 7, 2005	36.30	37.26	36.30	36.88
3347	NASDAQ	ADI	Tue, Sep 6, 2005	36.63	37.26	36.58	37.21
3346	NASDAQ	ADI	Fri, Sep 2, 2005	36.31	36.64	35.96	36.57
3345	NASDAQ	ADI	Thu, Sep 1, 2005	36.45	36.70	35.70	36.20
3344	NASDAQ	ADI	Wed, Aug 31, 2005	35.65	36.47	35.46	36.45
3343	NASDAQ	ADI	Tue, Aug 30, 2005	35.95	35.99	35.21	35.62
3342	NASDAQ	ADI	Mon, Aug 29, 2005	35.25	36.28	35.20	36.15
3341	NASDAQ	ADI	Fri, Aug 26, 2005	36.24	36.24	35.52	35.54
3340	NASDAQ	ADI	Thu, Aug 25, 2005	36.30	36.63	36.00	36.16
3339	NASDAQ	ADI	Wed, Aug 24, 2005	36.41	37.08	36.05	36.17
3338	NASDAQ	ADI	Tue, Aug 23, 2005	36.75	37.07	36.32	36.58
3337	NASDAQ	ADI	Mon, Aug 22, 2005	36.33	36.84	36.20	36.77
3336	NASDAQ	ADI	Fri, Aug 19, 2005	36.63	36.78	36.23	36.24
3335	NASDAQ	ADI	Thu, Aug 18, 2005	36.95	36.98	36.48	36.50
3334	NASDAQ	ADI	Wed, Aug 17, 2005	37.09	37.29	36.83	37.04
3333	NASDAQ	ADI	Tue, Aug 16, 2005	37.50	37.50	36.84	37.02
3332	NASDAQ	ADI	Mon, Aug 15, 2005	37.18	37.84	37.00	37.57
3331	NASDAQ	ADI	Fri, Aug 12, 2005	38.05	38.08	36.72	37.25
3330	NASDAQ	ADI	Thu, Aug 11, 2005	38.05	38.43	37.58	38.42
3329	NASDAQ	ADI	Wed, Aug 10, 2005	37.66	37.99	37.00	37.11
3328	NASDAQ	ADI	Tue, Aug 9, 2005	37.49	37.88	37.32	37.50
3327	NASDAQ	ADI	Mon, Aug 8, 2005	37.30	37.68	37.05	37.39
3326	NASDAQ	ADI	Fri, Aug 5, 2005	37.60	37.75	37.04	37.15
3325	NASDAQ	ADI	Thu, Aug 4, 2005	38.15	38.38	37.63	37.64
3324	NASDAQ	ADI	Wed, Aug 3, 2005	39.25	39.87	38.50	38.58
3323	NASDAQ	ADI	Tue, Aug 2, 2005	39.80	41.21	39.57	40.72
3322	NASDAQ	ADI	Mon, Aug 1, 2005	39.25	39.48	38.83	39.06
3321	NASDAQ	ADI	Fri, Jul 29, 2005	39.76	39.80	39.03	39.20
3320	NASDAQ	ADI	Thu, Jul 28, 2005	39.98	40.18	39.50	39.92
3319	NASDAQ	ADI	Wed, Jul 27, 2005	40.36	40.54	38.91	39.97
3318	NASDAQ	ADI	Tue, Jul 26, 2005	40.82	40.82	40.32	40.60
3317	NASDAQ	ADI	Mon, Jul 25, 2005	40.73	41.08	40.36	40.51
3316	NASDAQ	ADI	Fri, Jul 22, 2005	40.88	41.32	40.34	40.71
3315	NASDAQ	ADI	Thu, Jul 21, 2005	41.32	41.32	40.65	40.86
3314	NASDAQ	ADI	Wed, Jul 20, 2005	40.70	41.38	40.26	41.32
3313	NASDAQ	ADI	Tue, Jul 19, 2005	40.55	40.98	40.15	40.95
3312	NASDAQ	ADI	Mon, Jul 18, 2005	40.23	40.27	39.85	40.24
3311	NASDAQ	ADI	Fri, Jul 15, 2005	40.80	40.88	40.20	40.45
3310	NASDAQ	ADI	Thu, Jul 14, 2005	40.75	41.40	40.25	40.90
3309	NASDAQ	ADI	Wed, Jul 13, 2005	40.45	40.65	40.28	40.50
3308	NASDAQ	ADI	Tue, Jul 12, 2005	40.17	40.83	40.17	40.60
3307	NASDAQ	ADI	Mon, Jul 11, 2005	39.79	40.39	39.71	40.37
3306	NASDAQ	ADI	Fri, Jul 8, 2005	39.22	39.50	39.00	39.49
3305	NASDAQ	ADI	Thu, Jul 7, 2005	38.53	39.30	38.30	39.28
3304	NASDAQ	ADI	Wed, Jul 6, 2005	37.65	38.69	37.58	38.46
3303	NASDAQ	ADI	Tue, Jul 5, 2005	37.16	37.86	37.10	37.57
3302	NASDAQ	ADI	Fri, Jul 1, 2005	37.45	37.69	37.09	37.33
3301	NASDAQ	ADI	Thu, Jun 30, 2005	37.45	37.78	37.16	37.31
3300	NASDAQ	ADI	Wed, Jun 29, 2005	37.71	37.71	37.20	37.41
3299	NASDAQ	ADI	Tue, Jun 28, 2005	37.52	37.79	37.36	37.68
3298	NASDAQ	ADI	Mon, Jun 27, 2005	37.96	38.00	37.28	37.28
3297	NASDAQ	ADI	Fri, Jun 24, 2005	38.50	38.56	37.95	37.96
3296	NASDAQ	ADI	Thu, Jun 23, 2005	38.21	39.76	38.16	38.64
3295	NASDAQ	ADI	Wed, Jun 22, 2005	38.15	38.42	37.92	38.16
3294	NASDAQ	ADI	Tue, Jun 21, 2005	37.83	38.30	37.77	37.87
3293	NASDAQ	ADI	Mon, Jun 20, 2005	38.00	38.25	37.80	37.91
3292	NASDAQ	ADI	Fri, Jun 17, 2005	38.82	38.82	38.03	38.25
3291	NASDAQ	ADI	Thu, Jun 16, 2005	37.94	38.82	37.80	38.46
3290	NASDAQ	ADI	Wed, Jun 15, 2005	37.73	38.00	37.42	37.86
3289	NASDAQ	ADI	Tue, Jun 14, 2005	37.95	38.15	37.46	37.55
3288	NASDAQ	ADI	Mon, Jun 13, 2005	38.00	38.28	37.69	37.95
3287	NASDAQ	ADI	Fri, Jun 10, 2005	38.75	38.76	38.00	38.08
3286	NASDAQ	ADI	Thu, Jun 9, 2005	37.74	38.70	37.28	38.63
3285	NASDAQ	ADI	Wed, Jun 8, 2005	38.15	38.20	37.61	37.74
3284	NASDAQ	ADI	Tue, Jun 7, 2005	37.99	38.47	37.43	37.47
3283	NASDAQ	ADI	Mon, Jun 6, 2005	38.01	38.01	37.46	37.79
3282	NASDAQ	ADI	Fri, Jun 3, 2005	37.78	38.45	37.61	37.88
3281	NASDAQ	ADI	Thu, Jun 2, 2005	37.07	37.93	36.95	37.91
3280	NASDAQ	ADI	Wed, Jun 1, 2005	37.08	37.63	36.80	37.04
3279	NASDAQ	ADI	Tue, May 31, 2005	36.82	37.20	36.52	37.08
3278	NASDAQ	ADI	Fri, May 27, 2005	36.90	36.90	36.30	36.69
3277	NASDAQ	ADI	Thu, May 26, 2005	36.63	37.12	36.50	36.99
3276	NASDAQ	ADI	Wed, May 25, 2005	36.84	36.84	36.02	36.29
3275	NASDAQ	ADI	Tue, May 24, 2005	36.41	36.90	36.17	36.85
3274	NASDAQ	ADI	Mon, May 23, 2005	37.09	37.18	36.44	36.53
3273	NASDAQ	ADI	Fri, May 20, 2005	36.97	37.20	36.50	37.08
3272	NASDAQ	ADI	Thu, May 19, 2005	37.00	37.25	36.71	36.89
3271	NASDAQ	ADI	Wed, May 18, 2005	36.73	37.04	36.25	36.86
3270	NASDAQ	ADI	Tue, May 17, 2005	36.33	36.83	36.21	36.70
3269	NASDAQ	ADI	Mon, May 16, 2005	35.66	36.45	35.38	36.42
3268	NASDAQ	ADI	Fri, May 13, 2005	34.88	36.20	34.55	35.49
3267	NASDAQ	ADI	Thu, May 12, 2005	34.24	34.76	34.02	34.31
3266	NASDAQ	ADI	Wed, May 11, 2005	34.43	34.49	33.50	34.06
3265	NASDAQ	ADI	Tue, May 10, 2005	34.41	34.58	34.00	34.13
3264	NASDAQ	ADI	Mon, May 9, 2005	34.50	34.85	34.30	34.55
3263	NASDAQ	ADI	Fri, May 6, 2005	34.85	34.90	34.48	34.62
3262	NASDAQ	ADI	Thu, May 5, 2005	34.41	35.16	34.41	34.62
3261	NASDAQ	ADI	Wed, May 4, 2005	33.99	34.66	33.85	34.56
3260	NASDAQ	ADI	Tue, May 3, 2005	33.85	34.25	33.55	33.67
3259	NASDAQ	ADI	Mon, May 2, 2005	34.11	34.38	33.72	33.85
3258	NASDAQ	ADI	Fri, Apr 29, 2005	33.87	34.28	33.25	34.11
3257	NASDAQ	ADI	Thu, Apr 28, 2005	33.43	34.15	33.43	33.52
3256	NASDAQ	ADI	Wed, Apr 27, 2005	33.25	33.82	32.91	33.36
3255	NASDAQ	ADI	Tue, Apr 26, 2005	33.66	34.62	33.50	33.52
3254	NASDAQ	ADI	Mon, Apr 25, 2005	33.88	34.13	33.65	33.70
3253	NASDAQ	ADI	Fri, Apr 22, 2005	34.15	34.19	33.42	33.80
3252	NASDAQ	ADI	Thu, Apr 21, 2005	33.85	34.43	33.56	34.35
3251	NASDAQ	ADI	Wed, Apr 20, 2005	34.02	34.25	33.26	33.42
3250	NASDAQ	ADI	Tue, Apr 19, 2005	33.86	34.21	33.75	33.85
3249	NASDAQ	ADI	Mon, Apr 18, 2005	33.10	33.69	32.96	33.36
3248	NASDAQ	ADI	Fri, Apr 15, 2005	33.35	33.36	32.65	32.84
3247	NASDAQ	ADI	Thu, Apr 14, 2005	34.19	34.74	33.40	33.65
3246	NASDAQ	ADI	Wed, Apr 13, 2005	34.80	34.81	33.90	34.10
3245	NASDAQ	ADI	Tue, Apr 12, 2005	35.34	35.35	34.09	34.93
3244	NASDAQ	ADI	Mon, Apr 11, 2005	35.75	35.90	35.28	35.34
3243	NASDAQ	ADI	Fri, Apr 8, 2005	36.05	36.24	35.66	35.67
3242	NASDAQ	ADI	Thu, Apr 7, 2005	35.41	36.10	35.33	36.09
3241	NASDAQ	ADI	Wed, Apr 6, 2005	35.56	35.80	35.31	35.41
3240	NASDAQ	ADI	Tue, Apr 5, 2005	35.60	36.05	35.22	35.31
3239	NASDAQ	ADI	Mon, Apr 4, 2005	35.89	35.94	35.20	35.60
3238	NASDAQ	ADI	Fri, Apr 1, 2005	36.40	36.50	35.55	35.71
3237	NASDAQ	ADI	Thu, Mar 31, 2005	36.33	36.41	35.95	36.14
3236	NASDAQ	ADI	Wed, Mar 30, 2005	35.23	36.33	35.23	36.33
3235	NASDAQ	ADI	Tue, Mar 29, 2005	35.43	35.96	35.07	35.12
3234	NASDAQ	ADI	Mon, Mar 28, 2005	35.88	36.35	35.66	35.66
3233	NASDAQ	ADI	Thu, Mar 24, 2005	36.23	36.44	35.80	35.80
3232	NASDAQ	ADI	Wed, Mar 23, 2005	35.67	36.82	35.67	36.23
3231	NASDAQ	ADI	Tue, Mar 22, 2005	36.04	36.70	35.83	35.83
3230	NASDAQ	ADI	Mon, Mar 21, 2005	35.72	35.99	35.25	35.71
3229	NASDAQ	ADI	Fri, Mar 18, 2005	36.03	36.14	35.54	35.83
3228	NASDAQ	ADI	Thu, Mar 17, 2005	35.94	36.37	35.72	36.02
3227	NASDAQ	ADI	Wed, Mar 16, 2005	36.45	36.86	35.80	35.92
3226	NASDAQ	ADI	Tue, Mar 15, 2005	37.47	37.47	36.51	36.57
3225	NASDAQ	ADI	Mon, Mar 14, 2005	37.13	37.51	36.98	37.21
3224	NASDAQ	ADI	Fri, Mar 11, 2005	38.30	38.30	37.00	37.13
3223	NASDAQ	ADI	Thu, Mar 10, 2005	36.97	38.00	36.62	37.85
3222	NASDAQ	ADI	Wed, Mar 9, 2005	37.20	37.70	36.86	36.92
3221	NASDAQ	ADI	Tue, Mar 8, 2005	36.85	37.43	36.75	36.95
3220	NASDAQ	ADI	Mon, Mar 7, 2005	37.12	37.53	36.90	37.05
3219	NASDAQ	ADI	Fri, Mar 4, 2005	37.40	37.70	36.60	37.12
3218	NASDAQ	ADI	Thu, Mar 3, 2005	37.79	37.90	36.66	36.93
3217	NASDAQ	ADI	Wed, Mar 2, 2005	37.50	38.30	37.27	37.71
3216	NASDAQ	ADI	Tue, Mar 1, 2005	37.17	38.07	37.17	38.00
3215	NASDAQ	ADI	Mon, Feb 28, 2005	37.56	38.06	36.57	36.72
3214	NASDAQ	ADI	Fri, Feb 25, 2005	37.15	37.97	36.91	37.50
3213	NASDAQ	ADI	Thu, Feb 24, 2005	36.47	37.35	36.32	37.32
3212	NASDAQ	ADI	Wed, Feb 23, 2005	36.78	37.10	36.05	36.59
3211	NASDAQ	ADI	Tue, Feb 22, 2005	35.96	37.50	35.94	36.50
3210	NASDAQ	ADI	Fri, Feb 18, 2005	36.70	36.75	36.24	36.30
3209	NASDAQ	ADI	Thu, Feb 17, 2005	37.02	37.40	36.60	36.70
3208	NASDAQ	ADI	Wed, Feb 16, 2005	37.20	37.54	36.71	37.13
3207	NASDAQ	ADI	Tue, Feb 15, 2005	37.61	38.09	37.02	37.32
3206	NASDAQ	ADI	Mon, Feb 14, 2005	38.01	38.10	37.35	37.60
3205	NASDAQ	ADI	Fri, Feb 11, 2005	36.70	38.87	36.63	38.05
3204	NASDAQ	ADI	Thu, Feb 10, 2005	38.18	38.38	36.43	36.83
3203	NASDAQ	ADI	Wed, Feb 9, 2005	37.95	37.95	36.96	37.18
3202	NASDAQ	ADI	Tue, Feb 8, 2005	37.45	38.76	37.39	38.02
3201	NASDAQ	ADI	Mon, Feb 7, 2005	37.35	38.06	37.14	37.52
3200	NASDAQ	ADI	Fri, Feb 4, 2005	35.60	37.60	35.55	37.52
3199	NASDAQ	ADI	Thu, Feb 3, 2005	36.01	36.01	34.95	35.24
3198	NASDAQ	ADI	Wed, Feb 2, 2005	35.85	36.27	35.65	36.01
3197	NASDAQ	ADI	Tue, Feb 1, 2005	35.89	36.72	35.85	35.99
3196	NASDAQ	ADI	Mon, Jan 31, 2005	35.10	35.92	35.10	35.89
3195	NASDAQ	ADI	Fri, Jan 28, 2005	34.80	35.34	34.43	34.74
3194	NASDAQ	ADI	Thu, Jan 27, 2005	34.88	35.11	34.47	34.83
3193	NASDAQ	ADI	Wed, Jan 26, 2005	34.65	34.99	34.34	34.88
3192	NASDAQ	ADI	Tue, Jan 25, 2005	34.20	34.66	34.06	34.30
3191	NASDAQ	ADI	Mon, Jan 24, 2005	34.88	34.88	33.95	34.05
3190	NASDAQ	ADI	Fri, Jan 21, 2005	34.66	35.14	34.43	34.47
3189	NASDAQ	ADI	Thu, Jan 20, 2005	34.95	35.52	34.53	34.65
3188	NASDAQ	ADI	Wed, Jan 19, 2005	36.08	36.39	35.09	35.14
3187	NASDAQ	ADI	Tue, Jan 18, 2005	35.50	36.44	35.29	36.07
3186	NASDAQ	ADI	Fri, Jan 14, 2005	35.20	36.00	35.20	35.64
3185	NASDAQ	ADI	Thu, Jan 13, 2005	35.56	35.68	34.95	35.10
3184	NASDAQ	ADI	Wed, Jan 12, 2005	35.35	35.75	34.82	35.56
3183	NASDAQ	ADI	Tue, Jan 11, 2005	35.10	35.36	34.77	35.08
3182	NASDAQ	ADI	Mon, Jan 10, 2005	35.16	35.93	35.07	35.41
3181	NASDAQ	ADI	Fri, Jan 7, 2005	35.50	36.21	35.23	35.55
3180	NASDAQ	ADI	Thu, Jan 6, 2005	35.56	35.90	35.27	35.50
3179	NASDAQ	ADI	Wed, Jan 5, 2005	35.11	35.91	34.88	35.56
3178	NASDAQ	ADI	Tue, Jan 4, 2005	36.64	36.70	34.50	35.40
3177	NASDAQ	ADI	Mon, Jan 3, 2005	37.02	37.37	36.39	36.39
3176	NASDAQ	ADI	Fri, Dec 31, 2004	36.95	37.29	36.82	36.92
3175	NASDAQ	ADI	Thu, Dec 30, 2004	36.85	37.27	36.84	37.03
3174	NASDAQ	ADI	Wed, Dec 29, 2004	36.10	36.89	36.10	36.64
3173	NASDAQ	ADI	Tue, Dec 28, 2004	35.99	36.44	35.90	36.23
3172	NASDAQ	ADI	Mon, Dec 27, 2004	36.70	36.82	36.05	36.08
3171	NASDAQ	ADI	Thu, Dec 23, 2004	36.59	37.09	36.27	36.45
3170	NASDAQ	ADI	Wed, Dec 22, 2004	36.11	36.96	36.11	36.69
3169	NASDAQ	ADI	Tue, Dec 21, 2004	36.50	36.62	36.01	36.47
3168	NASDAQ	ADI	Mon, Dec 20, 2004	36.99	37.00	36.00	36.15
3167	NASDAQ	ADI	Fri, Dec 17, 2004	36.71	37.76	36.38	36.59
3166	NASDAQ	ADI	Thu, Dec 16, 2004	37.96	38.29	37.03	37.12
3165	NASDAQ	ADI	Wed, Dec 15, 2004	37.88	38.40	37.52	37.99
3164	NASDAQ	ADI	Tue, Dec 14, 2004	36.70	37.84	36.70	37.68
3163	NASDAQ	ADI	Mon, Dec 13, 2004	36.94	36.94	35.93	36.40
3162	NASDAQ	ADI	Fri, Dec 10, 2004	35.70	36.74	35.70	36.42
3161	NASDAQ	ADI	Thu, Dec 9, 2004	36.00	37.65	35.29	36.25
3160	NASDAQ	ADI	Wed, Dec 8, 2004	37.70	37.71	35.84	36.14
3159	NASDAQ	ADI	Tue, Dec 7, 2004	38.41	38.77	37.51	37.70
3158	NASDAQ	ADI	Mon, Dec 6, 2004	38.46	38.67	37.91	38.38
3157	NASDAQ	ADI	Fri, Dec 3, 2004	38.75	39.08	38.21	38.66
3156	NASDAQ	ADI	Thu, Dec 2, 2004	37.50	38.93	37.38	37.71
3155	NASDAQ	ADI	Wed, Dec 1, 2004	37.05	37.84	36.55	37.71
3154	NASDAQ	ADI	Tue, Nov 30, 2004	37.75	37.84	36.32	36.95
3153	NASDAQ	ADI	Mon, Nov 29, 2004	38.39	38.82	37.58	37.67
3152	NASDAQ	ADI	Fri, Nov 26, 2004	38.81	39.10	38.53	38.70
3151	NASDAQ	ADI	Wed, Nov 24, 2004	39.73	40.17	38.53	38.91
3150	NASDAQ	ADI	Tue, Nov 23, 2004	39.23	39.99	38.57	39.01
3149	NASDAQ	ADI	Mon, Nov 22, 2004	39.75	39.90	39.18	39.40
3148	NASDAQ	ADI	Fri, Nov 19, 2004	41.09	41.20	39.82	39.90
3147	NASDAQ	ADI	Thu, Nov 18, 2004	41.12	41.38	40.53	41.34
3146	NASDAQ	ADI	Wed, Nov 17, 2004	41.00	41.57	40.58	41.12
3145	NASDAQ	ADI	Tue, Nov 16, 2004	40.57	41.29	40.35	40.48
3144	NASDAQ	ADI	Mon, Nov 15, 2004	40.15	41.66	39.70	41.07
3143	NASDAQ	ADI	Fri, Nov 12, 2004	39.22	39.63	38.70	39.47
3142	NASDAQ	ADI	Thu, Nov 11, 2004	39.10	39.44	38.77	39.10
3141	NASDAQ	ADI	Wed, Nov 10, 2004	39.34	39.35	38.32	38.50
3140	NASDAQ	ADI	Tue, Nov 9, 2004	39.81	40.07	39.32	39.45
3139	NASDAQ	ADI	Mon, Nov 8, 2004	39.61	40.13	39.40	39.66
3138	NASDAQ	ADI	Fri, Nov 5, 2004	39.95	40.22	39.25	39.61
3137	NASDAQ	ADI	Thu, Nov 4, 2004	38.97	39.85	38.79	39.56
3136	NASDAQ	ADI	Wed, Nov 3, 2004	40.94	40.98	38.83	38.97
3135	NASDAQ	ADI	Tue, Nov 2, 2004	40.25	40.77	39.65	39.99
3134	NASDAQ	ADI	Mon, Nov 1, 2004	40.19	40.58	39.79	40.32
3133	NASDAQ	ADI	Fri, Oct 29, 2004	40.13	40.50	39.62	40.26
3132	NASDAQ	ADI	Thu, Oct 28, 2004	40.22	40.95	39.72	40.10
3131	NASDAQ	ADI	Wed, Oct 27, 2004	38.75	40.32	38.65	40.23
3130	NASDAQ	ADI	Tue, Oct 26, 2004	39.10	39.39	38.38	38.84
3129	NASDAQ	ADI	Mon, Oct 25, 2004	38.99	39.73	38.99	39.04
3128	NASDAQ	ADI	Fri, Oct 22, 2004	40.01	40.07	38.55	38.62
3127	NASDAQ	ADI	Thu, Oct 21, 2004	38.20	40.88	37.40	40.30
3126	NASDAQ	ADI	Wed, Oct 20, 2004	37.78	38.83	37.30	38.26
3125	NASDAQ	ADI	Tue, Oct 19, 2004	37.91	38.52	37.75	37.77
3124	NASDAQ	ADI	Mon, Oct 18, 2004	37.01	37.45	36.50	37.40
3123	NASDAQ	ADI	Fri, Oct 15, 2004	37.40	37.80	37.03	37.36
3122	NASDAQ	ADI	Thu, Oct 14, 2004	38.13	38.14	37.01	37.26
3121	NASDAQ	ADI	Wed, Oct 13, 2004	38.45	38.84	38.04	38.24
3120	NASDAQ	ADI	Tue, Oct 12, 2004	37.50	38.11	37.31	37.70
3119	NASDAQ	ADI	Mon, Oct 11, 2004	38.65	38.65	37.85	38.39
3118	NASDAQ	ADI	Fri, Oct 8, 2004	39.36	39.59	38.09	38.64
3117	NASDAQ	ADI	Thu, Oct 7, 2004	39.99	40.30	39.50	39.59
3116	NASDAQ	ADI	Wed, Oct 6, 2004	39.76	40.08	39.02	40.06
3115	NASDAQ	ADI	Tue, Oct 5, 2004	40.02	40.57	39.51	40.01
3114	NASDAQ	ADI	Mon, Oct 4, 2004	40.33	41.45	40.27	40.38
3113	NASDAQ	ADI	Fri, Oct 1, 2004	39.45	40.24	39.21	39.88
3112	NASDAQ	ADI	Thu, Sep 30, 2004	38.65	39.70	38.47	38.78
3111	NASDAQ	ADI	Wed, Sep 29, 2004	37.48	38.80	37.47	38.64
3110	NASDAQ	ADI	Tue, Sep 28, 2004	37.31	37.65	36.93	37.47
3109	NASDAQ	ADI	Mon, Sep 27, 2004	36.65	37.89	36.65	37.30
3108	NASDAQ	ADI	Fri, Sep 24, 2004	38.44	38.74	37.05	37.46
3107	NASDAQ	ADI	Thu, Sep 23, 2004	38.38	39.09	37.85	38.62
3106	NASDAQ	ADI	Wed, Sep 22, 2004	39.15	39.15	38.26	38.37
3105	NASDAQ	ADI	Tue, Sep 21, 2004	39.29	39.86	39.10	39.41
3104	NASDAQ	ADI	Mon, Sep 20, 2004	37.25	39.49	37.11	39.22
3103	NASDAQ	ADI	Fri, Sep 17, 2004	36.94	37.68	36.69	37.57
3102	NASDAQ	ADI	Thu, Sep 16, 2004	36.73	37.29	36.52	36.63
3101	NASDAQ	ADI	Wed, Sep 15, 2004	37.85	37.85	36.37	36.60
3100	NASDAQ	ADI	Tue, Sep 14, 2004	37.85	38.06	37.23	37.84
3099	NASDAQ	ADI	Mon, Sep 13, 2004	38.10	38.68	37.33	37.85
3098	NASDAQ	ADI	Fri, Sep 10, 2004	35.80	37.47	35.50	37.22
3097	NASDAQ	ADI	Thu, Sep 9, 2004	34.36	36.33	34.28	35.79
3096	NASDAQ	ADI	Wed, Sep 8, 2004	33.60	34.43	33.59	33.87
3095	NASDAQ	ADI	Tue, Sep 7, 2004	34.60	34.77	33.60	33.78
3094	NASDAQ	ADI	Fri, Sep 3, 2004	35.00	35.59	34.00	34.17
3093	NASDAQ	ADI	Thu, Sep 2, 2004	34.87	35.85	34.72	35.74
3092	NASDAQ	ADI	Wed, Sep 1, 2004	34.75	35.73	34.61	35.11
3091	NASDAQ	ADI	Tue, Aug 31, 2004	34.40	34.81	33.98	34.72
3090	NASDAQ	ADI	Mon, Aug 30, 2004	35.09	35.18	34.28	34.40
3089	NASDAQ	ADI	Fri, Aug 27, 2004	35.18	35.53	34.94	35.08
3088	NASDAQ	ADI	Thu, Aug 26, 2004	35.50	35.61	34.86	35.01
3087	NASDAQ	ADI	Wed, Aug 25, 2004	35.04	35.81	34.81	35.53
3086	NASDAQ	ADI	Tue, Aug 24, 2004	36.97	36.99	35.31	35.61
3085	NASDAQ	ADI	Mon, Aug 23, 2004	36.77	37.45	36.60	36.75
3084	NASDAQ	ADI	Fri, Aug 20, 2004	36.63	36.84	36.21	36.72
3083	NASDAQ	ADI	Thu, Aug 19, 2004	36.26	36.91	36.20	36.63
3082	NASDAQ	ADI	Wed, Aug 18, 2004	35.12	36.46	35.03	36.37
3081	NASDAQ	ADI	Tue, Aug 17, 2004	34.35	35.80	34.35	35.37
3080	NASDAQ	ADI	Mon, Aug 16, 2004	33.93	34.40	33.85	34.22
3079	NASDAQ	ADI	Fri, Aug 13, 2004	31.36	33.75	31.36	33.57
3078	NASDAQ	ADI	Thu, Aug 12, 2004	35.00	35.41	33.72	33.83
3077	NASDAQ	ADI	Wed, Aug 11, 2004	33.50	35.82	32.49	35.75
3076	NASDAQ	ADI	Tue, Aug 10, 2004	36.15	36.18	35.30	35.84
3075	NASDAQ	ADI	Mon, Aug 9, 2004	36.45	36.65	35.44	35.92
3074	NASDAQ	ADI	Fri, Aug 6, 2004	37.98	37.98	35.86	36.20
3073	NASDAQ	ADI	Thu, Aug 5, 2004	38.13	38.95	38.05	38.13
3072	NASDAQ	ADI	Wed, Aug 4, 2004	37.93	38.59	37.41	38.13
3071	NASDAQ	ADI	Tue, Aug 3, 2004	40.00	40.03	38.22	38.29
3070	NASDAQ	ADI	Mon, Aug 2, 2004	39.70	40.46	39.24	40.27
3069	NASDAQ	ADI	Fri, Jul 30, 2004	38.92	39.88	38.53	39.70
3068	NASDAQ	ADI	Thu, Jul 29, 2004	38.51	39.90	38.31	38.92
3067	NASDAQ	ADI	Wed, Jul 28, 2004	38.35	38.59	37.36	38.34
3066	NASDAQ	ADI	Tue, Jul 27, 2004	38.79	39.09	37.25	38.64
3065	NASDAQ	ADI	Mon, Jul 26, 2004	39.18	39.42	38.11	38.79
3064	NASDAQ	ADI	Fri, Jul 23, 2004	40.35	40.52	39.26	39.26
3063	NASDAQ	ADI	Thu, Jul 22, 2004	39.30	41.19	39.30	40.75
3062	NASDAQ	ADI	Wed, Jul 21, 2004	41.42	41.75	39.74	39.74
3061	NASDAQ	ADI	Tue, Jul 20, 2004	39.87	40.73	39.76	40.63
3060	NASDAQ	ADI	Mon, Jul 19, 2004	40.38	40.44	39.31	39.80
3059	NASDAQ	ADI	Fri, Jul 16, 2004	42.39	42.39	40.00	40.04
3058	NASDAQ	ADI	Thu, Jul 15, 2004	41.60	42.30	41.30	41.39
3057	NASDAQ	ADI	Wed, Jul 14, 2004	42.20	42.21	40.92	41.37
3056	NASDAQ	ADI	Tue, Jul 13, 2004	42.62	43.07	42.43	42.72
3055	NASDAQ	ADI	Mon, Jul 12, 2004	42.60	42.96	41.65	42.63
3054	NASDAQ	ADI	Fri, Jul 9, 2004	42.80	43.35	42.80	43.25
3053	NASDAQ	ADI	Thu, Jul 8, 2004	42.69	43.12	42.15	42.37
3052	NASDAQ	ADI	Wed, Jul 7, 2004	42.40	43.43	42.40	43.15
3051	NASDAQ	ADI	Tue, Jul 6, 2004	43.75	43.88	42.11	42.56
3050	NASDAQ	ADI	Fri, Jul 2, 2004	44.80	44.89	43.50	44.25
3049	NASDAQ	ADI	Thu, Jul 1, 2004	46.76	46.85	44.69	44.85
3048	NASDAQ	ADI	Wed, Jun 30, 2004	46.25	47.37	46.15	47.08
3047	NASDAQ	ADI	Tue, Jun 29, 2004	45.62	46.34	45.51	46.15
3046	NASDAQ	ADI	Mon, Jun 28, 2004	46.47	46.52	45.56	45.61
3045	NASDAQ	ADI	Fri, Jun 25, 2004	46.00	46.34	45.70	46.19
3044	NASDAQ	ADI	Thu, Jun 24, 2004	46.54	47.20	45.92	46.00
3043	NASDAQ	ADI	Wed, Jun 23, 2004	46.41	46.77	45.83	46.53
3042	NASDAQ	ADI	Tue, Jun 22, 2004	45.25	46.59	45.11	46.41
3041	NASDAQ	ADI	Mon, Jun 21, 2004	45.86	46.20	44.95	45.03
3040	NASDAQ	ADI	Fri, Jun 18, 2004	45.65	46.78	45.50	45.73
3039	NASDAQ	ADI	Thu, Jun 17, 2004	47.67	47.67	44.82	45.65
3038	NASDAQ	ADI	Wed, Jun 16, 2004	48.73	48.76	47.35	47.67
3037	NASDAQ	ADI	Tue, Jun 15, 2004	48.50	49.10	48.34	48.59
3036	NASDAQ	ADI	Mon, Jun 14, 2004	48.40	48.59	47.69	48.05
3035	NASDAQ	ADI	Thu, Jun 10, 2004	48.80	49.11	47.55	48.40
3034	NASDAQ	ADI	Wed, Jun 9, 2004	49.75	49.75	48.20	48.24
3033	NASDAQ	ADI	Tue, Jun 8, 2004	49.45	50.17	49.30	49.75
3032	NASDAQ	ADI	Mon, Jun 7, 2004	48.28	50.00	48.11	49.86
3031	NASDAQ	ADI	Fri, Jun 4, 2004	48.00	48.39	47.51	47.65
3030	NASDAQ	ADI	Thu, Jun 3, 2004	47.80	47.93	46.86	46.96
3029	NASDAQ	ADI	Wed, Jun 2, 2004	48.42	48.43	47.29	48.04
3028	NASDAQ	ADI	Tue, Jun 1, 2004	48.60	49.37	48.04	48.41
3027	NASDAQ	ADI	Fri, May 28, 2004	49.14	49.35	48.77	49.15
3026	NASDAQ	ADI	Thu, May 27, 2004	49.02	49.47	48.58	48.97
3025	NASDAQ	ADI	Wed, May 26, 2004	48.65	49.19	48.30	48.80
3024	NASDAQ	ADI	Tue, May 25, 2004	47.70	48.96	46.68	48.70
3023	NASDAQ	ADI	Mon, May 24, 2004	48.54	48.76	47.85	47.87
3022	NASDAQ	ADI	Fri, May 21, 2004	47.88	48.20	47.45	48.08
3021	NASDAQ	ADI	Thu, May 20, 2004	48.05	48.07	46.98	47.58
3020	NASDAQ	ADI	Wed, May 19, 2004	48.49	49.29	47.88	47.91
3019	NASDAQ	ADI	Tue, May 18, 2004	46.55	48.43	46.35	47.72
3018	NASDAQ	ADI	Mon, May 17, 2004	46.46	46.46	45.35	45.72
3017	NASDAQ	ADI	Fri, May 14, 2004	47.15	48.24	46.47	46.71
3016	NASDAQ	ADI	Thu, May 13, 2004	46.00	46.47	45.35	45.95
3015	NASDAQ	ADI	Wed, May 12, 2004	46.00	46.28	44.46	46.05
3014	NASDAQ	ADI	Tue, May 11, 2004	46.30	46.80	46.03	46.62
3013	NASDAQ	ADI	Mon, May 10, 2004	45.25	46.71	45.17	45.86
3012	NASDAQ	ADI	Fri, May 7, 2004	44.65	46.61	44.50	45.75
3011	NASDAQ	ADI	Thu, May 6, 2004	43.50	44.53	43.33	44.13
3010	NASDAQ	ADI	Wed, May 5, 2004	43.80	44.46	42.98	44.11
3009	NASDAQ	ADI	Tue, May 4, 2004	42.70	43.80	42.43	43.18
3008	NASDAQ	ADI	Mon, May 3, 2004	43.05	43.76	41.50	42.30
3007	NASDAQ	ADI	Fri, Apr 30, 2004	44.09	44.44	42.52	42.60
3006	NASDAQ	ADI	Thu, Apr 29, 2004	45.30	45.57	43.34	43.99
3005	NASDAQ	ADI	Wed, Apr 28, 2004	45.35	46.53	45.05	45.05
3004	NASDAQ	ADI	Tue, Apr 27, 2004	46.48	46.70	45.29	45.43
3003	NASDAQ	ADI	Mon, Apr 26, 2004	47.62	47.76	45.99	46.06
3002	NASDAQ	ADI	Fri, Apr 23, 2004	46.65	47.82	46.61	47.62
3001	NASDAQ	ADI	Thu, Apr 22, 2004	45.35	46.40	44.87	46.21
3000	NASDAQ	ADI	Wed, Apr 21, 2004	45.95	46.40	44.92	46.00
2999	NASDAQ	ADI	Tue, Apr 20, 2004	48.20	48.20	45.87	45.95
2998	NASDAQ	ADI	Mon, Apr 19, 2004	47.50	48.43	47.33	48.03
2997	NASDAQ	ADI	Fri, Apr 16, 2004	47.59	47.87	46.27	47.60
2996	NASDAQ	ADI	Thu, Apr 15, 2004	49.50	49.57	47.25	47.66
2995	NASDAQ	ADI	Wed, Apr 14, 2004	49.00	49.77	48.92	49.23
2994	NASDAQ	ADI	Tue, Apr 13, 2004	50.10	50.36	48.90	49.24
2993	NASDAQ	ADI	Mon, Apr 12, 2004	49.90	50.12	49.30	50.03
2992	NASDAQ	ADI	Thu, Apr 8, 2004	50.05	50.28	49.42	49.85
2991	NASDAQ	ADI	Wed, Apr 7, 2004	49.65	49.99	48.64	49.47
2990	NASDAQ	ADI	Tue, Apr 6, 2004	49.62	49.97	48.97	49.65
2989	NASDAQ	ADI	Mon, Apr 5, 2004	50.45	50.98	49.89	50.71
2988	NASDAQ	ADI	Fri, Apr 2, 2004	49.70	50.90	49.70	50.73
2987	NASDAQ	ADI	Thu, Apr 1, 2004	47.93	49.28	47.93	48.99
2986	NASDAQ	ADI	Wed, Mar 31, 2004	48.00	48.49	47.24	48.01
2985	NASDAQ	ADI	Tue, Mar 30, 2004	48.05	48.24	46.89	47.86
2984	NASDAQ	ADI	Mon, Mar 29, 2004	47.22	48.44	47.18	48.05
2983	NASDAQ	ADI	Fri, Mar 26, 2004	48.07	48.29	46.68	46.70
2982	NASDAQ	ADI	Thu, Mar 25, 2004	46.35	48.50	46.09	48.32
2981	NASDAQ	ADI	Wed, Mar 24, 2004	44.90	46.84	44.66	46.09
2980	NASDAQ	ADI	Tue, Mar 23, 2004	45.56	45.97	44.33	44.89
2979	NASDAQ	ADI	Mon, Mar 22, 2004	44.67	45.39	44.44	45.11
2978	NASDAQ	ADI	Fri, Mar 19, 2004	46.08	46.86	45.04	45.11
2977	NASDAQ	ADI	Thu, Mar 18, 2004	46.84	47.17	45.58	46.08
2976	NASDAQ	ADI	Wed, Mar 17, 2004	46.75	47.44	46.55	47.13
2975	NASDAQ	ADI	Tue, Mar 16, 2004	46.80	46.97	45.61	46.20
2974	NASDAQ	ADI	Mon, Mar 15, 2004	48.15	48.15	45.62	46.60
2973	NASDAQ	ADI	Fri, Mar 12, 2004	47.56	48.43	47.53	48.24
2972	NASDAQ	ADI	Thu, Mar 11, 2004	47.36	48.95	47.11	47.19
2971	NASDAQ	ADI	Wed, Mar 10, 2004	47.90	48.49	47.05	47.36
2970	NASDAQ	ADI	Tue, Mar 9, 2004	48.85	48.92	47.13	48.05
2969	NASDAQ	ADI	Mon, Mar 8, 2004	50.80	51.25	48.75	48.86
2968	NASDAQ	ADI	Fri, Mar 5, 2004	50.50	51.40	50.01	50.79
2967	NASDAQ	ADI	Thu, Mar 4, 2004	51.10	51.64	50.59	51.01
2966	NASDAQ	ADI	Wed, Mar 3, 2004	51.16	51.70	50.28	50.74
2965	NASDAQ	ADI	Tue, Mar 2, 2004	51.39	52.35	51.15	51.15
2964	NASDAQ	ADI	Mon, Mar 1, 2004	49.90	51.42	49.27	51.39
2963	NASDAQ	ADI	Fri, Feb 27, 2004	50.64	50.78	49.64	49.90
2962	NASDAQ	ADI	Thu, Feb 26, 2004	50.25	50.81	49.56	50.55
2961	NASDAQ	ADI	Wed, Feb 25, 2004	49.22	50.50	49.20	50.22
2960	NASDAQ	ADI	Tue, Feb 24, 2004	47.90	49.75	47.87	49.50
2959	NASDAQ	ADI	Mon, Feb 23, 2004	49.84	49.84	47.23	48.22
2958	NASDAQ	ADI	Fri, Feb 20, 2004	50.44	50.44	48.68	49.34
2957	NASDAQ	ADI	Thu, Feb 19, 2004	51.99	52.37	50.00	50.06
2956	NASDAQ	ADI	Wed, Feb 18, 2004	51.02	51.90	51.00	51.39
2955	NASDAQ	ADI	Tue, Feb 17, 2004	51.00	51.35	50.74	50.94
2954	NASDAQ	ADI	Fri, Feb 13, 2004	51.35	51.70	49.76	50.64
2953	NASDAQ	ADI	Thu, Feb 12, 2004	49.99	50.38	48.83	48.99
2952	NASDAQ	ADI	Wed, Feb 11, 2004	48.85	50.01	48.85	49.99
2951	NASDAQ	ADI	Tue, Feb 10, 2004	48.48	49.06	48.23	48.77
2950	NASDAQ	ADI	Mon, Feb 9, 2004	48.65	48.94	48.09	48.09
2949	NASDAQ	ADI	Fri, Feb 6, 2004	46.72	48.30	46.58	48.04
2948	NASDAQ	ADI	Thu, Feb 5, 2004	46.40	46.50	45.50	46.00
2947	NASDAQ	ADI	Wed, Feb 4, 2004	46.52	46.66	45.61	45.78
2946	NASDAQ	ADI	Tue, Feb 3, 2004	46.77	47.38	46.51	46.92
2945	NASDAQ	ADI	Mon, Feb 2, 2004	47.86	48.10	46.51	46.77
2944	NASDAQ	ADI	Fri, Jan 30, 2004	47.47	48.23	47.12	47.85
2943	NASDAQ	ADI	Thu, Jan 29, 2004	47.90	47.92	46.51	47.60
2942	NASDAQ	ADI	Wed, Jan 28, 2004	47.59	48.77	46.75	47.17
2941	NASDAQ	ADI	Tue, Jan 27, 2004	48.82	49.08	47.17	47.17
2940	NASDAQ	ADI	Mon, Jan 26, 2004	48.62	49.16	48.52	49.10
2939	NASDAQ	ADI	Fri, Jan 23, 2004	48.94	49.32	48.10	48.65
2938	NASDAQ	ADI	Thu, Jan 22, 2004	48.85	49.71	48.01	48.46
2937	NASDAQ	ADI	Wed, Jan 21, 2004	49.80	49.80	48.56	48.85
2936	NASDAQ	ADI	Tue, Jan 20, 2004	50.50	50.50	49.53	49.92
2935	NASDAQ	ADI	Fri, Jan 16, 2004	50.99	50.99	50.08	50.50
2934	NASDAQ	ADI	Thu, Jan 15, 2004	50.54	50.88	49.86	50.51
2933	NASDAQ	ADI	Wed, Jan 14, 2004	50.30	50.88	49.55	50.70
2932	NASDAQ	ADI	Tue, Jan 13, 2004	50.30	50.39	49.14	50.09
2931	NASDAQ	ADI	Mon, Jan 12, 2004	49.05	50.44	48.56	50.29
2930	NASDAQ	ADI	Fri, Jan 9, 2004	49.02	49.70	48.55	48.82
2929	NASDAQ	ADI	Thu, Jan 8, 2004	48.99	49.65	48.12	49.61
2928	NASDAQ	ADI	Wed, Jan 7, 2004	48.10	48.84	47.85	48.74
2927	NASDAQ	ADI	Tue, Jan 6, 2004	47.19	48.52	46.87	48.26
2926	NASDAQ	ADI	Mon, Jan 5, 2004	46.35	47.49	46.35	47.20
2925	NASDAQ	ADI	Fri, Jan 2, 2004	45.95	46.50	45.47	45.79
2924	NASDAQ	ADI	Wed, Dec 31, 2003	45.46	45.90	44.83	45.65
2923	NASDAQ	ADI	Tue, Dec 30, 2003	45.75	46.28	45.29	45.69
2922	NASDAQ	ADI	Mon, Dec 29, 2003	45.18	45.96	45.18	45.87
2921	NASDAQ	ADI	Fri, Dec 26, 2003	44.80	45.20	44.79	44.86
2920	NASDAQ	ADI	Wed, Dec 24, 2003	44.84	45.35	44.55	44.98
2919	NASDAQ	ADI	Tue, Dec 23, 2003	44.60	45.00	44.39	44.84
2918	NASDAQ	ADI	Mon, Dec 22, 2003	44.25	45.12	43.94	44.37
2917	NASDAQ	ADI	Fri, Dec 19, 2003	45.12	45.28	43.87	44.35
2916	NASDAQ	ADI	Thu, Dec 18, 2003	43.99	45.50	43.90	45.12
2915	NASDAQ	ADI	Wed, Dec 17, 2003	43.97	44.07	43.19	43.71
2914	NASDAQ	ADI	Tue, Dec 16, 2003	45.00	45.18	43.10	43.99
2913	NASDAQ	ADI	Mon, Dec 15, 2003	47.95	47.95	44.85	44.94
2912	NASDAQ	ADI	Fri, Dec 12, 2003	47.15	47.33	46.25	46.77
2911	NASDAQ	ADI	Thu, Dec 11, 2003	45.52	47.50	45.25	47.16
2910	NASDAQ	ADI	Wed, Dec 10, 2003	45.02	45.59	44.46	45.27
2909	NASDAQ	ADI	Tue, Dec 9, 2003	46.90	47.00	44.85	45.02
2908	NASDAQ	ADI	Mon, Dec 8, 2003	47.17	47.45	46.05	46.60
2907	NASDAQ	ADI	Fri, Dec 5, 2003	48.55	48.55	46.80	47.16
2906	NASDAQ	ADI	Thu, Dec 4, 2003	48.80	49.37	47.60	48.55
2905	NASDAQ	ADI	Wed, Dec 3, 2003	49.68	50.19	48.68	48.80
2904	NASDAQ	ADI	Tue, Dec 2, 2003	49.73	50.17	49.20	49.42
2903	NASDAQ	ADI	Mon, Dec 1, 2003	49.49	50.35	49.01	49.80
2902	NASDAQ	ADI	Fri, Nov 28, 2003	49.05	50.00	48.93	49.75
2901	NASDAQ	ADI	Wed, Nov 26, 2003	49.70	50.06	48.55	49.01
2900	NASDAQ	ADI	Tue, Nov 25, 2003	48.80	49.50	48.45	49.10
2899	NASDAQ	ADI	Mon, Nov 24, 2003	47.89	48.85	47.65	48.78
2898	NASDAQ	ADI	Fri, Nov 21, 2003	46.50	47.99	46.03	47.18
2897	NASDAQ	ADI	Thu, Nov 20, 2003	46.59	46.93	45.65	45.81
2896	NASDAQ	ADI	Wed, Nov 19, 2003	46.35	47.36	45.81	46.59
2895	NASDAQ	ADI	Tue, Nov 18, 2003	45.99	46.36	44.75	44.89
2894	NASDAQ	ADI	Mon, Nov 17, 2003	45.30	47.80	44.20	45.24
2893	NASDAQ	ADI	Fri, Nov 14, 2003	47.45	47.93	45.90	46.15
2892	NASDAQ	ADI	Thu, Nov 13, 2003	46.00	48.35	46.00	47.45
2891	NASDAQ	ADI	Wed, Nov 12, 2003	47.04	48.75	47.04	48.68
2890	NASDAQ	ADI	Tue, Nov 11, 2003	46.86	47.18	46.28	47.04
2889	NASDAQ	ADI	Mon, Nov 10, 2003	47.81	47.81	46.60	46.87
2888	NASDAQ	ADI	Fri, Nov 7, 2003	47.59	48.25	47.01	47.81
2887	NASDAQ	ADI	Thu, Nov 6, 2003	46.73	47.77	45.99	47.58
2886	NASDAQ	ADI	Wed, Nov 5, 2003	46.00	46.84	45.42	46.73
2885	NASDAQ	ADI	Tue, Nov 4, 2003	45.74	46.47	44.90	46.01
2884	NASDAQ	ADI	Mon, Nov 3, 2003	43.36	45.97	43.35	45.74
2883	NASDAQ	ADI	Fri, Oct 31, 2003	44.75	45.04	43.57	44.33
2882	NASDAQ	ADI	Thu, Oct 30, 2003	44.81	45.54	44.18	44.75
2881	NASDAQ	ADI	Wed, Oct 29, 2003	44.01	44.60	43.56	44.28
2880	NASDAQ	ADI	Tue, Oct 28, 2003	42.17	44.42	42.17	44.38
2879	NASDAQ	ADI	Mon, Oct 27, 2003	41.50	42.40	41.50	42.17
2878	NASDAQ	ADI	Fri, Oct 24, 2003	41.87	41.92	40.45	41.50
2877	NASDAQ	ADI	Thu, Oct 23, 2003	42.01	42.32	41.52	41.87
2876	NASDAQ	ADI	Wed, Oct 22, 2003	44.86	44.86	42.60	42.90
2875	NASDAQ	ADI	Tue, Oct 21, 2003	43.02	45.10	43.02	44.86
2874	NASDAQ	ADI	Mon, Oct 20, 2003	42.15	43.13	41.72	43.02
2873	NASDAQ	ADI	Fri, Oct 17, 2003	43.55	43.66	41.82	42.11
2872	NASDAQ	ADI	Thu, Oct 16, 2003	42.91	43.26	42.50	43.09
2871	NASDAQ	ADI	Wed, Oct 15, 2003	43.99	44.34	42.51	42.91
2870	NASDAQ	ADI	Tue, Oct 14, 2003	42.78	43.93	42.37	43.87
2869	NASDAQ	ADI	Mon, Oct 13, 2003	42.73	44.00	42.62	43.11
2868	NASDAQ	ADI	Fri, Oct 10, 2003	42.87	43.20	42.35	42.98
2867	NASDAQ	ADI	Thu, Oct 9, 2003	42.89	43.24	42.10	42.79
2866	NASDAQ	ADI	Wed, Oct 8, 2003	42.98	43.00	41.80	42.05
2865	NASDAQ	ADI	Tue, Oct 7, 2003	41.99	43.00	41.85	42.98
2864	NASDAQ	ADI	Mon, Oct 6, 2003	42.00	42.35	41.92	42.00
2863	NASDAQ	ADI	Fri, Oct 3, 2003	41.00	42.48	40.21	42.00
2862	NASDAQ	ADI	Thu, Oct 2, 2003	39.04	40.20	38.98	39.83
2861	NASDAQ	ADI	Wed, Oct 1, 2003	38.40	39.47	38.29	39.30
2860	NASDAQ	ADI	Tue, Sep 30, 2003	39.30	39.30	38.02	38.02
2859	NASDAQ	ADI	Mon, Sep 29, 2003	38.70	39.61	38.63	39.30
2858	NASDAQ	ADI	Fri, Sep 26, 2003	38.75	39.64	38.10	38.19
2857	NASDAQ	ADI	Thu, Sep 25, 2003	38.80	40.30	38.68	38.69
2856	NASDAQ	ADI	Wed, Sep 24, 2003	40.80	40.89	38.60	38.80
2855	NASDAQ	ADI	Tue, Sep 23, 2003	40.00	40.81	39.41	40.80
2854	NASDAQ	ADI	Mon, Sep 22, 2003	41.21	41.21	39.59	40.00
2853	NASDAQ	ADI	Fri, Sep 19, 2003	41.16	41.69	40.00	41.21
2852	NASDAQ	ADI	Thu, Sep 18, 2003	39.50	41.29	39.50	41.16
2851	NASDAQ	ADI	Wed, Sep 17, 2003	41.10	41.61	40.48	40.67
2850	NASDAQ	ADI	Tue, Sep 16, 2003	40.00	41.37	39.97	41.28
2849	NASDAQ	ADI	Mon, Sep 15, 2003	40.55	41.06	39.50	39.87
2848	NASDAQ	ADI	Fri, Sep 12, 2003	39.82	40.70	39.15	40.54
2847	NASDAQ	ADI	Thu, Sep 11, 2003	39.80	40.85	38.52	39.82
2846	NASDAQ	ADI	Wed, Sep 10, 2003	41.45	41.58	39.00	39.23
2845	NASDAQ	ADI	Tue, Sep 9, 2003	42.74	42.74	41.41	41.88
2844	NASDAQ	ADI	Mon, Sep 8, 2003	42.11	42.75	41.67	42.74
2843	NASDAQ	ADI	Fri, Sep 5, 2003	40.54	42.35	40.50	41.78
2842	NASDAQ	ADI	Thu, Sep 4, 2003	40.60	41.43	40.39	41.15
2841	NASDAQ	ADI	Wed, Sep 3, 2003	41.06	41.72	40.74	40.98
2840	NASDAQ	ADI	Tue, Sep 2, 2003	41.25	41.76	40.78	41.70
2839	NASDAQ	ADI	Fri, Aug 29, 2003	40.96	41.20	40.65	41.00
2838	NASDAQ	ADI	Thu, Aug 28, 2003	41.01	41.15	40.08	40.96
2837	NASDAQ	ADI	Wed, Aug 27, 2003	39.61	41.00	39.61	40.97
2836	NASDAQ	ADI	Tue, Aug 26, 2003	40.70	40.70	38.85	39.60
2835	NASDAQ	ADI	Mon, Aug 25, 2003	41.51	41.69	40.32	40.70
2834	NASDAQ	ADI	Fri, Aug 22, 2003	43.00	43.00	41.45	41.51
2833	NASDAQ	ADI	Thu, Aug 21, 2003	38.94	40.62	38.94	40.50
2832	NASDAQ	ADI	Wed, Aug 20, 2003	38.20	39.19	38.04	38.84
2831	NASDAQ	ADI	Tue, Aug 19, 2003	38.40	39.58	37.90	38.80
2830	NASDAQ	ADI	Mon, Aug 18, 2003	36.62	38.49	36.51	38.40
2829	NASDAQ	ADI	Fri, Aug 15, 2003	36.65	36.95	35.20	36.35
2828	NASDAQ	ADI	Thu, Aug 14, 2003	37.22	37.48	36.76	37.09
2827	NASDAQ	ADI	Wed, Aug 13, 2003	36.90	37.68	36.80	37.06
2826	NASDAQ	ADI	Tue, Aug 12, 2003	36.75	36.95	35.90	36.48
2825	NASDAQ	ADI	Mon, Aug 11, 2003	36.00	36.99	35.92	36.77
2824	NASDAQ	ADI	Fri, Aug 8, 2003	37.27	37.55	35.65	36.03
2823	NASDAQ	ADI	Thu, Aug 7, 2003	38.05	38.45	37.11	37.27
2822	NASDAQ	ADI	Wed, Aug 6, 2003	38.00	38.90	37.65	38.25
2821	NASDAQ	ADI	Tue, Aug 5, 2003	39.73	39.73	38.15	38.19
2820	NASDAQ	ADI	Mon, Aug 4, 2003	38.60	39.90	38.60	39.73
2819	NASDAQ	ADI	Fri, Aug 1, 2003	38.19	39.57	37.81	39.51
2818	NASDAQ	ADI	Thu, Jul 31, 2003	38.40	39.50	37.91	37.95
2817	NASDAQ	ADI	Wed, Jul 30, 2003	38.00	38.00	37.00	37.29
2816	NASDAQ	ADI	Tue, Jul 29, 2003	38.50	38.78	37.68	38.00
2815	NASDAQ	ADI	Mon, Jul 28, 2003	38.18	39.20	37.53	38.75
2814	NASDAQ	ADI	Fri, Jul 25, 2003	37.33	38.40	36.50	38.18
2813	NASDAQ	ADI	Thu, Jul 24, 2003	37.84	38.48	37.00	37.13
2812	NASDAQ	ADI	Wed, Jul 23, 2003	37.70	37.70	36.57	37.50
2811	NASDAQ	ADI	Tue, Jul 22, 2003	36.08	37.64	35.98	37.48
2810	NASDAQ	ADI	Mon, Jul 21, 2003	35.55	35.93	34.85	35.76
2809	NASDAQ	ADI	Fri, Jul 18, 2003	36.40	36.40	34.95	35.70
2808	NASDAQ	ADI	Thu, Jul 17, 2003	37.91	37.91	35.95	36.13
2807	NASDAQ	ADI	Wed, Jul 16, 2003	38.25	38.40	36.70	37.91
2806	NASDAQ	ADI	Tue, Jul 15, 2003	38.48	38.65	37.43	38.04
2805	NASDAQ	ADI	Mon, Jul 14, 2003	37.45	38.65	37.38	38.16
2804	NASDAQ	ADI	Fri, Jul 11, 2003	36.50	37.02	36.27	36.70
2803	NASDAQ	ADI	Thu, Jul 10, 2003	36.60	36.93	35.94	36.25
2802	NASDAQ	ADI	Wed, Jul 9, 2003	37.28	38.00	36.45	37.44
2801	NASDAQ	ADI	Tue, Jul 8, 2003	36.50	37.40	35.90	37.29
2800	NASDAQ	ADI	Mon, Jul 7, 2003	36.45	36.86	36.37	36.71
2799	NASDAQ	ADI	Thu, Jul 3, 2003	35.65	36.38	35.46	36.00
2798	NASDAQ	ADI	Wed, Jul 2, 2003	35.50	36.15	35.28	35.82
2797	NASDAQ	ADI	Tue, Jul 1, 2003	34.82	35.33	33.38	35.25
2796	NASDAQ	ADI	Mon, Jun 30, 2003	34.72	35.40	34.69	34.82
2795	NASDAQ	ADI	Fri, Jun 27, 2003	34.54	34.96	33.95	34.05
2794	NASDAQ	ADI	Thu, Jun 26, 2003	33.10	34.67	33.04	34.56
2793	NASDAQ	ADI	Wed, Jun 25, 2003	32.76	34.04	32.76	33.04
2792	NASDAQ	ADI	Tue, Jun 24, 2003	32.11	33.20	32.11	32.75
2791	NASDAQ	ADI	Mon, Jun 23, 2003	33.99	33.99	32.69	33.05
2790	NASDAQ	ADI	Fri, Jun 20, 2003	35.38	35.40	33.94	33.99
2789	NASDAQ	ADI	Thu, Jun 19, 2003	34.32	36.00	34.32	35.17
2788	NASDAQ	ADI	Wed, Jun 18, 2003	33.90	35.50	33.15	35.17
2787	NASDAQ	ADI	Tue, Jun 17, 2003	34.01	35.01	33.80	33.90
2786	NASDAQ	ADI	Mon, Jun 16, 2003	34.58	35.15	33.55	35.00
2785	NASDAQ	ADI	Fri, Jun 13, 2003	35.50	35.60	34.00	34.44
2784	NASDAQ	ADI	Thu, Jun 12, 2003	36.01	36.51	34.79	35.30
2783	NASDAQ	ADI	Wed, Jun 11, 2003	36.49	36.90	35.17	36.44
2782	NASDAQ	ADI	Tue, Jun 10, 2003	36.80	37.28	35.80	37.28
2781	NASDAQ	ADI	Mon, Jun 9, 2003	37.70	38.53	36.40	36.70
2780	NASDAQ	ADI	Fri, Jun 6, 2003	38.81	40.33	38.42	38.53
2779	NASDAQ	ADI	Thu, Jun 5, 2003	39.50	39.50	37.94	38.81
2778	NASDAQ	ADI	Wed, Jun 4, 2003	37.85	39.55	37.35	39.50
2777	NASDAQ	ADI	Tue, Jun 3, 2003	37.37	37.85	36.90	37.85
2776	NASDAQ	ADI	Mon, Jun 2, 2003	39.00	39.20	37.12	37.38
2775	NASDAQ	ADI	Fri, May 30, 2003	38.33	38.85	38.15	38.55
2774	NASDAQ	ADI	Thu, May 29, 2003	37.05	39.08	36.50	38.33
2773	NASDAQ	ADI	Wed, May 28, 2003	36.70	37.28	34.10	37.05
2772	NASDAQ	ADI	Tue, May 27, 2003	34.80	36.80	34.68	36.70
2771	NASDAQ	ADI	Fri, May 23, 2003	34.67	35.20	33.68	34.90
2770	NASDAQ	ADI	Thu, May 22, 2003	34.12	35.22	34.09	34.92
2769	NASDAQ	ADI	Wed, May 21, 2003	33.42	34.30	32.80	34.25
2768	NASDAQ	ADI	Tue, May 20, 2003	33.60	34.13	33.10	33.63
2767	NASDAQ	ADI	Mon, May 19, 2003	34.94	34.94	33.20	33.28
2766	NASDAQ	ADI	Fri, May 16, 2003	35.24	35.24	34.52	34.93
2765	NASDAQ	ADI	Thu, May 15, 2003	35.50	35.98	34.90	35.24
2764	NASDAQ	ADI	Wed, May 14, 2003	34.60	34.84	33.68	34.00
2763	NASDAQ	ADI	Tue, May 13, 2003	33.83	35.12	33.83	34.60
2762	NASDAQ	ADI	Mon, May 12, 2003	34.25	35.45	33.95	35.21
2761	NASDAQ	ADI	Fri, May 9, 2003	33.45	34.35	33.30	34.25
2760	NASDAQ	ADI	Thu, May 8, 2003	33.11	33.60	32.81	32.92
2759	NASDAQ	ADI	Wed, May 7, 2003	34.01	34.24	33.30	33.58
2758	NASDAQ	ADI	Tue, May 6, 2003	33.75	35.49	33.60	34.18
2757	NASDAQ	ADI	Mon, May 5, 2003	33.94	34.75	33.31	33.76
2756	NASDAQ	ADI	Fri, May 2, 2003	33.25	33.67	33.09	33.25
2755	NASDAQ	ADI	Thu, May 1, 2003	33.12	33.44	32.27	33.16
2754	NASDAQ	ADI	Wed, Apr 30, 2003	33.82	33.82	32.87	33.12
2753	NASDAQ	ADI	Tue, Apr 29, 2003	33.03	34.00	32.92	33.82
2752	NASDAQ	ADI	Mon, Apr 28, 2003	31.57	32.87	31.36	32.76
2751	NASDAQ	ADI	Fri, Apr 25, 2003	32.99	32.99	31.15	31.32
2750	NASDAQ	ADI	Thu, Apr 24, 2003	33.30	33.56	32.07	32.99
2749	NASDAQ	ADI	Wed, Apr 23, 2003	32.74	33.38	32.52	33.30
2748	NASDAQ	ADI	Tue, Apr 22, 2003	31.50	32.85	31.05	32.73
2747	NASDAQ	ADI	Mon, Apr 21, 2003	31.32	31.93	31.07	31.50
2746	NASDAQ	ADI	Thu, Apr 17, 2003	30.26	31.65	29.78	31.32
2745	NASDAQ	ADI	Wed, Apr 16, 2003	29.10	30.50	29.10	30.26
2744	NASDAQ	ADI	Tue, Apr 15, 2003	27.94	28.58	26.92	28.31
2743	NASDAQ	ADI	Mon, Apr 14, 2003	26.95	28.00	26.75	27.94
2742	NASDAQ	ADI	Fri, Apr 11, 2003	28.05	28.11	26.65	26.92
2741	NASDAQ	ADI	Thu, Apr 10, 2003	27.38	27.92	27.14	27.57
2740	NASDAQ	ADI	Wed, Apr 9, 2003	27.44	28.09	27.32	27.38
2739	NASDAQ	ADI	Tue, Apr 8, 2003	28.67	29.50	27.25	27.37
2738	NASDAQ	ADI	Mon, Apr 7, 2003	30.43	30.81	29.82	29.86
2737	NASDAQ	ADI	Fri, Apr 4, 2003	29.65	29.75	28.83	29.18
2736	NASDAQ	ADI	Thu, Apr 3, 2003	29.65	30.25	29.20	29.65
2735	NASDAQ	ADI	Wed, Apr 2, 2003	27.70	29.81	27.70	29.58
2734	NASDAQ	ADI	Tue, Apr 1, 2003	27.68	27.99	27.41	27.75
2733	NASDAQ	ADI	Mon, Mar 31, 2003	28.30	28.30	27.47	27.50
2732	NASDAQ	ADI	Fri, Mar 28, 2003	29.12	29.63	28.60	28.89
2731	NASDAQ	ADI	Thu, Mar 27, 2003	29.06	29.65	28.50	29.40
2730	NASDAQ	ADI	Wed, Mar 26, 2003	29.95	30.01	29.35	29.69
2729	NASDAQ	ADI	Tue, Mar 25, 2003	29.00	30.18	28.93	29.85
2728	NASDAQ	ADI	Mon, Mar 24, 2003	29.60	29.94	28.70	28.96
2727	NASDAQ	ADI	Fri, Mar 21, 2003	31.10	31.10	30.23	30.63
2726	NASDAQ	ADI	Thu, Mar 20, 2003	30.40	30.96	30.01	30.22
2725	NASDAQ	ADI	Wed, Mar 19, 2003	30.87	30.87	29.77	30.68
2724	NASDAQ	ADI	Tue, Mar 18, 2003	30.40	30.87	29.75	30.87
2723	NASDAQ	ADI	Mon, Mar 17, 2003	28.50	30.81	28.32	30.36
2722	NASDAQ	ADI	Fri, Mar 14, 2003	29.48	29.48	28.50	28.76
2721	NASDAQ	ADI	Thu, Mar 13, 2003	26.90	29.19	26.90	29.11
2720	NASDAQ	ADI	Wed, Mar 12, 2003	26.46	26.76	25.75	26.76
2719	NASDAQ	ADI	Tue, Mar 11, 2003	26.40	26.50	25.90	26.13
2718	NASDAQ	ADI	Mon, Mar 10, 2003	26.75	26.79	26.00	26.05
2717	NASDAQ	ADI	Fri, Mar 7, 2003	27.25	27.25	26.30	27.00
2716	NASDAQ	ADI	Thu, Mar 6, 2003	27.84	27.90	27.00	27.25
2715	NASDAQ	ADI	Wed, Mar 5, 2003	27.33	28.10	27.30	27.84
2714	NASDAQ	ADI	Tue, Mar 4, 2003	28.05	28.10	27.02	27.33
2713	NASDAQ	ADI	Mon, Mar 3, 2003	29.32	29.58	27.70	27.90
2712	NASDAQ	ADI	Fri, Feb 28, 2003	28.44	29.58	28.27	29.16
2711	NASDAQ	ADI	Thu, Feb 27, 2003	27.65	28.34	27.30	28.34
2710	NASDAQ	ADI	Wed, Feb 26, 2003	27.97	28.25	27.20	27.26
2709	NASDAQ	ADI	Tue, Feb 25, 2003	27.87	28.03	27.02	27.97
2708	NASDAQ	ADI	Mon, Feb 24, 2003	28.27	28.48	27.74	27.86
2707	NASDAQ	ADI	Fri, Feb 21, 2003	28.00	28.52	27.35	28.26
2706	NASDAQ	ADI	Thu, Feb 20, 2003	27.84	28.04	27.32	27.90
2705	NASDAQ	ADI	Wed, Feb 19, 2003	27.92	28.10	26.90	27.30
2704	NASDAQ	ADI	Tue, Feb 18, 2003	27.00	28.00	27.00	27.76
2703	NASDAQ	ADI	Fri, Feb 14, 2003	24.85	26.90	24.85	26.90
2702	NASDAQ	ADI	Thu, Feb 13, 2003	24.01	24.25	23.70	23.88
2701	NASDAQ	ADI	Wed, Feb 12, 2003	24.00	24.53	23.60	24.00
2700	NASDAQ	ADI	Tue, Feb 11, 2003	23.47	24.51	23.47	24.00
2699	NASDAQ	ADI	Mon, Feb 10, 2003	23.25	23.77	22.82	23.46
2698	NASDAQ	ADI	Fri, Feb 7, 2003	23.05	23.54	22.85	23.06
2697	NASDAQ	ADI	Thu, Feb 6, 2003	23.49	23.74	22.92	23.04
2696	NASDAQ	ADI	Wed, Feb 5, 2003	24.03	24.50	23.24	23.49
2695	NASDAQ	ADI	Tue, Feb 4, 2003	23.75	23.97	23.31	23.74
2694	NASDAQ	ADI	Mon, Feb 3, 2003	23.94	24.50	23.66	23.74
2693	NASDAQ	ADI	Fri, Jan 31, 2003	23.11	24.16	22.58	23.93
2692	NASDAQ	ADI	Thu, Jan 30, 2003	25.20	25.22	23.57	23.57
2691	NASDAQ	ADI	Wed, Jan 29, 2003	24.79	25.45	24.25	24.75
2690	NASDAQ	ADI	Tue, Jan 28, 2003	24.86	25.13	24.19	25.04
2689	NASDAQ	ADI	Mon, Jan 27, 2003	25.04	25.24	24.41	24.61
2688	NASDAQ	ADI	Fri, Jan 24, 2003	25.64	25.64	24.75	25.03
2687	NASDAQ	ADI	Thu, Jan 23, 2003	25.50	26.40	24.70	25.63
2686	NASDAQ	ADI	Wed, Jan 22, 2003	24.60	25.45	24.25	24.62
2685	NASDAQ	ADI	Tue, Jan 21, 2003	25.18	25.40	24.59	24.60
2684	NASDAQ	ADI	Fri, Jan 17, 2003	25.75	25.91	24.75	24.98
2683	NASDAQ	ADI	Thu, Jan 16, 2003	27.48	27.69	26.29	26.60
2682	NASDAQ	ADI	Wed, Jan 15, 2003	28.04	28.23	27.15	27.45
2681	NASDAQ	ADI	Tue, Jan 14, 2003	27.94	28.50	27.50	28.01
2680	NASDAQ	ADI	Mon, Jan 13, 2003	28.95	29.75	27.45	27.70
2679	NASDAQ	ADI	Fri, Jan 10, 2003	27.91	29.28	27.78	28.94
2678	NASDAQ	ADI	Thu, Jan 9, 2003	27.15	28.94	27.15	28.35
2677	NASDAQ	ADI	Wed, Jan 8, 2003	27.74	27.74	26.53	27.01
2676	NASDAQ	ADI	Tue, Jan 7, 2003	27.93	28.74	27.55	27.74
2675	NASDAQ	ADI	Mon, Jan 6, 2003	26.50	27.96	26.42	27.61
2674	NASDAQ	ADI	Fri, Jan 3, 2003	25.50	26.58	25.45	26.01
2673	NASDAQ	ADI	Thu, Jan 2, 2003	24.25	25.90	23.96	25.90
2672	NASDAQ	ADI	Tue, Dec 31, 2002	23.81	24.20	23.50	23.87
2671	NASDAQ	ADI	Mon, Dec 30, 2002	25.00	25.21	23.70	23.80
2670	NASDAQ	ADI	Fri, Dec 27, 2002	25.02	25.39	24.56	24.70
2669	NASDAQ	ADI	Thu, Dec 26, 2002	25.60	26.30	24.83	24.99
2668	NASDAQ	ADI	Tue, Dec 24, 2002	25.50	26.00	25.35	25.36
2667	NASDAQ	ADI	Mon, Dec 23, 2002	25.12	26.28	25.10	25.83
2666	NASDAQ	ADI	Fri, Dec 20, 2002	24.96	25.76	24.96	25.45
2665	NASDAQ	ADI	Thu, Dec 19, 2002	25.25	25.63	24.43	24.95
2664	NASDAQ	ADI	Wed, Dec 18, 2002	26.92	26.92	25.15	25.25
2663	NASDAQ	ADI	Tue, Dec 17, 2002	26.98	27.60	26.65	26.91
2662	NASDAQ	ADI	Mon, Dec 16, 2002	26.18	27.21	25.94	26.97
2661	NASDAQ	ADI	Fri, Dec 13, 2002	27.26	27.26	26.15	26.31
2660	NASDAQ	ADI	Thu, Dec 12, 2002	27.60	28.20	27.05	27.25
2659	NASDAQ	ADI	Wed, Dec 11, 2002	27.29	28.06	26.34	27.27
2658	NASDAQ	ADI	Tue, Dec 10, 2002	25.75	27.40	25.75	27.28
2657	NASDAQ	ADI	Mon, Dec 9, 2002	27.39	27.39	25.68	25.74
2656	NASDAQ	ADI	Fri, Dec 6, 2002	27.03	27.80	26.36	27.39
2655	NASDAQ	ADI	Thu, Dec 5, 2002	27.65	27.98	26.96	27.02
2654	NASDAQ	ADI	Wed, Dec 4, 2002	27.50	28.40	27.00	27.64
2653	NASDAQ	ADI	Tue, Dec 3, 2002	30.30	30.68	29.50	29.57
2652	NASDAQ	ADI	Mon, Dec 2, 2002	31.95	32.60	30.56	30.84
2651	NASDAQ	ADI	Fri, Nov 29, 2002	31.90	31.92	30.64	30.69
2650	NASDAQ	ADI	Wed, Nov 27, 2002	30.15	31.65	29.87	31.20
2649	NASDAQ	ADI	Tue, Nov 26, 2002	31.28	31.28	29.12	29.21
2648	NASDAQ	ADI	Mon, Nov 25, 2002	29.70	31.43	29.70	31.27
2647	NASDAQ	ADI	Fri, Nov 22, 2002	30.99	30.99	29.50	29.70
2646	NASDAQ	ADI	Thu, Nov 21, 2002	30.00	31.00	29.85	30.99
2645	NASDAQ	ADI	Wed, Nov 20, 2002	28.01	30.50	28.01	29.81
2644	NASDAQ	ADI	Tue, Nov 19, 2002	28.13	28.34	27.30	28.00
2643	NASDAQ	ADI	Mon, Nov 18, 2002	28.95	29.75	28.38	28.40
2642	NASDAQ	ADI	Fri, Nov 15, 2002	29.47	29.47	27.25	28.94
2641	NASDAQ	ADI	Thu, Nov 14, 2002	26.95	29.65	26.95	29.46
2640	NASDAQ	ADI	Wed, Nov 13, 2002	27.00	27.89	26.10	26.94
2639	NASDAQ	ADI	Tue, Nov 12, 2002	25.49	27.98	25.49	27.20
2638	NASDAQ	ADI	Mon, Nov 11, 2002	26.30	26.31	25.06	25.48
2637	NASDAQ	ADI	Fri, Nov 8, 2002	26.91	27.47	26.01	26.92
2636	NASDAQ	ADI	Thu, Nov 7, 2002	27.80	29.01	26.52	26.90
2635	NASDAQ	ADI	Wed, Nov 6, 2002	29.10	29.25	27.61	29.00
2634	NASDAQ	ADI	Tue, Nov 5, 2002	30.72	30.72	28.46	29.10
2633	NASDAQ	ADI	Mon, Nov 4, 2002	28.68	31.75	28.56	30.71
2632	NASDAQ	ADI	Fri, Nov 1, 2002	26.80	27.90	26.32	27.69
2631	NASDAQ	ADI	Thu, Oct 31, 2002	28.00	28.39	26.67	26.80
2630	NASDAQ	ADI	Wed, Oct 30, 2002	26.25	28.32	26.17	28.00
2629	NASDAQ	ADI	Tue, Oct 29, 2002	26.25	26.58	24.45	25.61
2628	NASDAQ	ADI	Mon, Oct 28, 2002	27.50	27.66	26.30	26.50
2627	NASDAQ	ADI	Fri, Oct 25, 2002	25.52	27.07	25.52	26.96
2626	NASDAQ	ADI	Thu, Oct 24, 2002	26.80	27.09	25.44	25.49
2625	NASDAQ	ADI	Wed, Oct 23, 2002	24.80	26.54	24.56	26.42
2624	NASDAQ	ADI	Tue, Oct 22, 2002	25.08	26.00	24.50	24.80
2623	NASDAQ	ADI	Mon, Oct 21, 2002	25.64	27.38	24.82	27.28
2622	NASDAQ	ADI	Fri, Oct 18, 2002	25.21	25.91	24.10	25.75
2621	NASDAQ	ADI	Thu, Oct 17, 2002	24.95	26.15	24.85	25.46
2620	NASDAQ	ADI	Wed, Oct 16, 2002	24.96	24.96	23.26	23.48
2619	NASDAQ	ADI	Tue, Oct 15, 2002	24.00	24.99	23.88	24.95
2618	NASDAQ	ADI	Mon, Oct 14, 2002	21.00	22.50	20.95	22.35
2617	NASDAQ	ADI	Fri, Oct 11, 2002	21.00	22.25	20.75	21.46
2616	NASDAQ	ADI	Thu, Oct 10, 2002	18.08	20.40	18.08	20.03
2615	NASDAQ	ADI	Wed, Oct 9, 2002	18.05	18.96	18.05	18.29
2614	NASDAQ	ADI	Tue, Oct 8, 2002	19.12	19.12	17.88	18.57
2613	NASDAQ	ADI	Mon, Oct 7, 2002	19.45	19.95	18.57	18.67
2612	NASDAQ	ADI	Fri, Oct 4, 2002	20.84	21.00	18.86	19.31
2611	NASDAQ	ADI	Thu, Oct 3, 2002	21.50	21.50	20.42	20.79
2610	NASDAQ	ADI	Wed, Oct 2, 2002	20.90	22.50	20.25	21.40
2609	NASDAQ	ADI	Tue, Oct 1, 2002	19.74	21.35	19.56	21.15
2608	NASDAQ	ADI	Mon, Sep 30, 2002	20.15	20.33	19.30	19.70
2607	NASDAQ	ADI	Fri, Sep 27, 2002	20.93	21.85	20.51	20.76
2606	NASDAQ	ADI	Thu, Sep 26, 2002	21.90	22.20	20.55	21.00
2605	NASDAQ	ADI	Wed, Sep 25, 2002	20.30	21.85	20.05	21.37
2604	NASDAQ	ADI	Tue, Sep 24, 2002	19.10	20.70	19.07	19.89
2603	NASDAQ	ADI	Mon, Sep 23, 2002	19.78	20.05	19.15	19.62
2602	NASDAQ	ADI	Fri, Sep 20, 2002	20.31	20.48	19.50	19.99
2601	NASDAQ	ADI	Thu, Sep 19, 2002	21.00	21.26	20.05	20.24
2600	NASDAQ	ADI	Wed, Sep 18, 2002	21.12	22.00	21.00	21.35
2599	NASDAQ	ADI	Tue, Sep 17, 2002	22.80	22.99	21.28	21.68
2598	NASDAQ	ADI	Mon, Sep 16, 2002	22.64	22.80	21.98	22.04
2597	NASDAQ	ADI	Fri, Sep 13, 2002	23.51	23.64	22.64	23.00
2596	NASDAQ	ADI	Thu, Sep 12, 2002	25.00	25.00	23.50	23.51
2595	NASDAQ	ADI	Wed, Sep 11, 2002	25.90	26.30	25.06	25.69
2594	NASDAQ	ADI	Tue, Sep 10, 2002	23.86	25.24	23.86	25.00
2593	NASDAQ	ADI	Mon, Sep 9, 2002	23.25	24.25	22.64	23.78
2592	NASDAQ	ADI	Fri, Sep 6, 2002	23.50	23.88	23.10	23.50
2591	NASDAQ	ADI	Thu, Sep 5, 2002	23.15	23.35	22.32	22.65
2590	NASDAQ	ADI	Wed, Sep 4, 2002	23.08	23.66	22.15	23.54
2589	NASDAQ	ADI	Tue, Sep 3, 2002	23.50	23.65	22.65	22.83
2588	NASDAQ	ADI	Fri, Aug 30, 2002	24.00	24.78	23.95	24.10
2587	NASDAQ	ADI	Thu, Aug 29, 2002	23.50	24.76	23.38	24.56
2586	NASDAQ	ADI	Wed, Aug 28, 2002	25.25	25.66	24.00	24.30
2585	NASDAQ	ADI	Tue, Aug 27, 2002	26.50	26.59	25.52	25.84
2584	NASDAQ	ADI	Mon, Aug 26, 2002	25.83	26.65	25.15	26.36
2583	NASDAQ	ADI	Fri, Aug 23, 2002	27.00	27.30	25.74	25.96
2582	NASDAQ	ADI	Thu, Aug 22, 2002	27.30	28.30	26.55	27.62
2581	NASDAQ	ADI	Wed, Aug 21, 2002	26.15	27.50	26.15	27.30
2580	NASDAQ	ADI	Tue, Aug 20, 2002	27.20	27.21	25.75	25.90
2579	NASDAQ	ADI	Mon, Aug 19, 2002	26.50	28.00	25.97	27.69
2578	NASDAQ	ADI	Fri, Aug 16, 2002	24.02	26.65	23.75	26.50
2577	NASDAQ	ADI	Thu, Aug 15, 2002	23.39	24.99	23.38	24.00
2576	NASDAQ	ADI	Wed, Aug 14, 2002	22.10	23.50	21.55	23.38
2575	NASDAQ	ADI	Tue, Aug 13, 2002	22.51	23.94	21.95	22.01
2574	NASDAQ	ADI	Mon, Aug 12, 2002	23.35	23.35	22.42	22.90
2573	NASDAQ	ADI	Fri, Aug 9, 2002	23.00	23.32	22.00	22.92
2572	NASDAQ	ADI	Thu, Aug 8, 2002	21.79	23.35	21.28	23.15
2571	NASDAQ	ADI	Wed, Aug 7, 2002	22.35	22.85	20.85	21.62
2570	NASDAQ	ADI	Tue, Aug 6, 2002	20.50	22.04	20.06	21.40
2569	NASDAQ	ADI	Mon, Aug 5, 2002	20.85	21.15	19.57	20.00
2568	NASDAQ	ADI	Fri, Aug 2, 2002	21.88	21.89	19.70	21.00
2567	NASDAQ	ADI	Thu, Aug 1, 2002	23.30	23.96	21.94	22.18
2566	NASDAQ	ADI	Wed, Jul 31, 2002	25.10	25.10	22.69	24.10
2565	NASDAQ	ADI	Tue, Jul 30, 2002	24.00	25.33	23.50	25.15
2564	NASDAQ	ADI	Mon, Jul 29, 2002	23.00	24.34	22.45	24.25
2563	NASDAQ	ADI	Fri, Jul 26, 2002	23.23	23.60	20.99	22.10
2562	NASDAQ	ADI	Thu, Jul 25, 2002	24.50	24.51	21.80	23.03
2561	NASDAQ	ADI	Wed, Jul 24, 2002	24.00	25.63	23.49	25.47
2560	NASDAQ	ADI	Tue, Jul 23, 2002	25.85	26.50	24.50	25.10
2559	NASDAQ	ADI	Mon, Jul 22, 2002	26.92	27.35	25.17	25.60
2558	NASDAQ	ADI	Fri, Jul 19, 2002	27.10	28.20	26.40	26.62
2557	NASDAQ	ADI	Thu, Jul 18, 2002	29.00	29.45	27.50	27.50
2556	NASDAQ	ADI	Wed, Jul 17, 2002	29.85	30.60	28.00	28.82
2555	NASDAQ	ADI	Tue, Jul 16, 2002	28.48	30.00	27.75	28.80
2554	NASDAQ	ADI	Mon, Jul 15, 2002	27.90	28.50	26.25	28.48
2553	NASDAQ	ADI	Fri, Jul 12, 2002	27.89	28.69	27.03	28.34
2552	NASDAQ	ADI	Thu, Jul 11, 2002	26.30	28.19	25.79	27.72
2551	NASDAQ	ADI	Wed, Jul 10, 2002	28.36	28.41	26.27	26.30
2550	NASDAQ	ADI	Tue, Jul 9, 2002	28.29	28.42	27.36	27.70
2549	NASDAQ	ADI	Mon, Jul 8, 2002	30.30	31.00	28.53	28.70
2548	NASDAQ	ADI	Fri, Jul 5, 2002	29.25	30.79	29.25	30.79
2547	NASDAQ	ADI	Wed, Jul 3, 2002	26.83	28.65	26.67	28.55
2546	NASDAQ	ADI	Tue, Jul 2, 2002	27.74	27.78	26.70	26.90
2545	NASDAQ	ADI	Mon, Jul 1, 2002	29.90	30.24	27.89	27.99
2544	NASDAQ	ADI	Fri, Jun 28, 2002	30.25	31.30	29.65	29.70
2543	NASDAQ	ADI	Thu, Jun 27, 2002	29.02	30.65	28.99	30.02
2542	NASDAQ	ADI	Wed, Jun 26, 2002	26.65	28.82	26.60	28.50
2541	NASDAQ	ADI	Tue, Jun 25, 2002	30.40	30.60	28.03	28.19
2540	NASDAQ	ADI	Mon, Jun 24, 2002	29.37	30.56	28.78	29.86
2539	NASDAQ	ADI	Fri, Jun 21, 2002	29.75	30.78	29.10	29.36
2538	NASDAQ	ADI	Thu, Jun 20, 2002	33.05	33.50	30.01	30.35
2537	NASDAQ	ADI	Wed, Jun 19, 2002	33.60	34.25	32.18	32.45
2536	NASDAQ	ADI	Tue, Jun 18, 2002	34.90	35.98	34.05	34.33
2535	NASDAQ	ADI	Mon, Jun 17, 2002	33.85	35.35	33.67	35.00
2534	NASDAQ	ADI	Fri, Jun 14, 2002	32.70	33.75	31.66	33.52
2533	NASDAQ	ADI	Thu, Jun 13, 2002	33.80	34.90	32.80	33.61
2532	NASDAQ	ADI	Wed, Jun 12, 2002	33.45	34.90	32.75	33.64
2531	NASDAQ	ADI	Tue, Jun 11, 2002	35.00	35.43	33.24	33.35
2530	NASDAQ	ADI	Mon, Jun 10, 2002	34.45	35.19	34.14	34.43
2529	NASDAQ	ADI	Fri, Jun 7, 2002	33.28	34.79	32.60	34.30
2528	NASDAQ	ADI	Thu, Jun 6, 2002	34.50	36.01	34.50	34.65
2527	NASDAQ	ADI	Wed, Jun 5, 2002	36.30	36.50	34.70	35.88
2526	NASDAQ	ADI	Tue, Jun 4, 2002	34.90	36.35	34.20	35.99
2525	NASDAQ	ADI	Mon, Jun 3, 2002	36.65	36.65	34.90	35.03
2524	NASDAQ	ADI	Fri, May 31, 2002	37.00	37.59	36.25	36.62
2523	NASDAQ	ADI	Thu, May 30, 2002	36.10	36.90	35.40	36.45
2522	NASDAQ	ADI	Wed, May 29, 2002	37.05	37.06	36.00	36.68
2521	NASDAQ	ADI	Tue, May 28, 2002	38.00	38.40	36.52	37.15
2520	NASDAQ	ADI	Fri, May 24, 2002	38.62	38.62	37.60	37.85
2519	NASDAQ	ADI	Thu, May 23, 2002	39.31	39.31	37.43	38.79
2518	NASDAQ	ADI	Wed, May 22, 2002	39.53	40.12	38.00	39.31
2517	NASDAQ	ADI	Tue, May 21, 2002	40.00	40.49	38.93	39.55
2516	NASDAQ	ADI	Mon, May 20, 2002	40.50	40.50	39.65	40.10
2515	NASDAQ	ADI	Fri, May 17, 2002	40.00	40.50	39.65	40.40
2514	NASDAQ	ADI	Thu, May 16, 2002	39.15	39.76	38.15	39.48
2513	NASDAQ	ADI	Wed, May 15, 2002	39.52	40.49	38.28	39.16
2512	NASDAQ	ADI	Tue, May 14, 2002	39.50	40.20	39.30	39.68
2511	NASDAQ	ADI	Mon, May 13, 2002	35.80	38.18	35.80	38.15
2510	NASDAQ	ADI	Fri, May 10, 2002	37.10	37.70	35.25	35.56
2509	NASDAQ	ADI	Thu, May 9, 2002	38.06	38.48	36.78	36.85
2508	NASDAQ	ADI	Wed, May 8, 2002	36.50	39.00	36.36	38.15
2507	NASDAQ	ADI	Tue, May 7, 2002	34.32	35.06	33.00	34.19
2506	NASDAQ	ADI	Mon, May 6, 2002	34.50	35.50	33.68	33.81
2505	NASDAQ	ADI	Fri, May 3, 2002	36.02	36.20	34.25	34.43
2504	NASDAQ	ADI	Thu, May 2, 2002	36.80	37.85	35.85	36.16
2503	NASDAQ	ADI	Wed, May 1, 2002	36.81	37.52	35.00	36.80
2502	NASDAQ	ADI	Tue, Apr 30, 2002	36.70	37.95	36.03	36.96
2501	NASDAQ	ADI	Mon, Apr 29, 2002	36.35	37.40	35.25	35.75
2500	NASDAQ	ADI	Fri, Apr 26, 2002	38.05	38.31	36.00	36.24
2499	NASDAQ	ADI	Thu, Apr 25, 2002	38.13	38.50	37.10	37.55
2498	NASDAQ	ADI	Wed, Apr 24, 2002	40.10	40.35	37.97	38.13
2497	NASDAQ	ADI	Tue, Apr 23, 2002	41.45	41.58	39.60	39.69
2496	NASDAQ	ADI	Mon, Apr 22, 2002	41.35	41.36	40.66	41.05
2495	NASDAQ	ADI	Fri, Apr 19, 2002	43.51	43.83	41.40	41.50
2494	NASDAQ	ADI	Thu, Apr 18, 2002	43.90	44.35	42.88	43.50
2493	NASDAQ	ADI	Wed, Apr 17, 2002	44.00	45.50	43.72	44.52
2492	NASDAQ	ADI	Tue, Apr 16, 2002	44.00	44.44	43.45	43.89
2491	NASDAQ	ADI	Mon, Apr 15, 2002	41.86	42.48	40.36	41.99
2490	NASDAQ	ADI	Fri, Apr 12, 2002	40.59	41.80	40.35	41.62
2489	NASDAQ	ADI	Thu, Apr 11, 2002	41.70	41.88	40.18	40.40
2488	NASDAQ	ADI	Wed, Apr 10, 2002	41.30	42.05	39.80	41.91
2487	NASDAQ	ADI	Tue, Apr 9, 2002	42.78	43.77	40.60	41.30
2486	NASDAQ	ADI	Mon, Apr 8, 2002	42.73	42.92	40.77	42.78
2485	NASDAQ	ADI	Fri, Apr 5, 2002	43.50	43.80	42.42	42.73
2484	NASDAQ	ADI	Thu, Apr 4, 2002	42.32	43.75	41.95	42.81
2483	NASDAQ	ADI	Wed, Apr 3, 2002	43.77	44.50	42.15	42.32
2482	NASDAQ	ADI	Tue, Apr 2, 2002	44.90	45.10	43.52	43.52
2481	NASDAQ	ADI	Mon, Apr 1, 2002	44.40	46.38	43.85	45.95
2480	NASDAQ	ADI	Thu, Mar 28, 2002	44.61	45.60	44.45	45.04
2479	NASDAQ	ADI	Wed, Mar 27, 2002	44.15	44.42	43.25	44.01
2478	NASDAQ	ADI	Tue, Mar 26, 2002	43.07	44.50	42.70	44.05
2477	NASDAQ	ADI	Mon, Mar 25, 2002	44.71	45.25	42.80	42.82
2476	NASDAQ	ADI	Fri, Mar 22, 2002	44.90	45.85	44.25	44.71
2475	NASDAQ	ADI	Thu, Mar 21, 2002	44.35	45.42	43.76	45.25
2474	NASDAQ	ADI	Wed, Mar 20, 2002	45.05	45.25	44.00	44.35
2473	NASDAQ	ADI	Tue, Mar 19, 2002	46.05	46.20	45.24	46.05
2472	NASDAQ	ADI	Mon, Mar 18, 2002	45.54	46.82	45.23	45.80
2471	NASDAQ	ADI	Fri, Mar 15, 2002	44.57	45.30	44.17	45.29
2470	NASDAQ	ADI	Thu, Mar 14, 2002	44.00	44.45	43.31	44.07
2469	NASDAQ	ADI	Wed, Mar 13, 2002	44.40	44.41	42.82	43.52
2468	NASDAQ	ADI	Tue, Mar 12, 2002	45.55	46.10	44.22	45.17
2467	NASDAQ	ADI	Mon, Mar 11, 2002	47.33	47.61	45.90	46.95
2466	NASDAQ	ADI	Fri, Mar 8, 2002	45.98	47.95	45.91	47.55
2465	NASDAQ	ADI	Thu, Mar 7, 2002	45.49	46.40	44.40	45.02
2464	NASDAQ	ADI	Wed, Mar 6, 2002	45.24	45.30	43.50	44.72
2463	NASDAQ	ADI	Tue, Mar 5, 2002	43.95	45.75	43.62	45.60
2462	NASDAQ	ADI	Mon, Mar 4, 2002	41.65	44.51	41.10	43.95
2461	NASDAQ	ADI	Fri, Mar 1, 2002	37.85	41.75	37.85	41.59
2460	NASDAQ	ADI	Thu, Feb 28, 2002	38.45	38.95	36.88	37.21
2459	NASDAQ	ADI	Wed, Feb 27, 2002	39.38	40.36	37.70	38.20
2458	NASDAQ	ADI	Tue, Feb 26, 2002	40.00	40.01	37.90	38.72
2457	NASDAQ	ADI	Mon, Feb 25, 2002	38.02	40.33	38.01	40.03
2456	NASDAQ	ADI	Fri, Feb 22, 2002	37.45	38.80	36.62	37.58
2455	NASDAQ	ADI	Thu, Feb 21, 2002	39.51	39.51	36.89	37.00
2454	NASDAQ	ADI	Wed, Feb 20, 2002	40.00	40.18	37.15	39.50
2453	NASDAQ	ADI	Tue, Feb 19, 2002	40.64	40.90	39.41	39.63
2452	NASDAQ	ADI	Fri, Feb 15, 2002	40.10	41.85	40.10	41.32
2451	NASDAQ	ADI	Thu, Feb 14, 2002	41.00	41.60	39.67	39.96
2450	NASDAQ	ADI	Wed, Feb 13, 2002	41.00	41.32	39.80	40.62
2449	NASDAQ	ADI	Tue, Feb 12, 2002	40.50	41.30	39.50	40.25
2448	NASDAQ	ADI	Mon, Feb 11, 2002	38.50	40.90	38.50	40.90
2447	NASDAQ	ADI	Fri, Feb 8, 2002	40.25	40.25	38.00	38.87
2446	NASDAQ	ADI	Thu, Feb 7, 2002	41.26	41.42	38.91	39.34
2445	NASDAQ	ADI	Wed, Feb 6, 2002	42.42	42.42	40.55	41.01
2444	NASDAQ	ADI	Tue, Feb 5, 2002	41.78	43.33	40.89	42.02
2443	NASDAQ	ADI	Mon, Feb 4, 2002	43.39	43.70	42.20	42.28
2442	NASDAQ	ADI	Fri, Feb 1, 2002	44.00	44.00	42.22	43.14
2441	NASDAQ	ADI	Thu, Jan 31, 2002	43.85	44.15	42.43	43.80
2440	NASDAQ	ADI	Wed, Jan 30, 2002	41.90	43.50	41.06	43.50
2439	NASDAQ	ADI	Tue, Jan 29, 2002	44.50	44.80	41.00	41.66
2438	NASDAQ	ADI	Mon, Jan 28, 2002	43.27	44.15	42.55	43.74
2437	NASDAQ	ADI	Fri, Jan 25, 2002	42.75	43.65	42.15	43.27
2436	NASDAQ	ADI	Thu, Jan 24, 2002	42.62	44.48	42.62	43.35
2435	NASDAQ	ADI	Wed, Jan 23, 2002	41.06	42.94	40.86	42.00
2434	NASDAQ	ADI	Tue, Jan 22, 2002	43.20	43.49	40.86	41.05
2433	NASDAQ	ADI	Fri, Jan 18, 2002	42.12	43.89	41.40	43.00
2432	NASDAQ	ADI	Thu, Jan 17, 2002	43.20	43.50	42.20	43.02
2431	NASDAQ	ADI	Wed, Jan 16, 2002	43.35	44.45	42.15	42.70
2430	NASDAQ	ADI	Tue, Jan 15, 2002	44.31	45.00	43.55	43.85
2429	NASDAQ	ADI	Mon, Jan 14, 2002	46.63	47.10	43.71	44.11
2428	NASDAQ	ADI	Fri, Jan 11, 2002	46.60	47.70	46.05	46.63
2427	NASDAQ	ADI	Thu, Jan 10, 2002	46.75	47.25	46.10	46.60
2426	NASDAQ	ADI	Wed, Jan 9, 2002	47.10	48.84	47.10	47.35
2425	NASDAQ	ADI	Tue, Jan 8, 2002	46.50	47.84	46.10	46.59
2424	NASDAQ	ADI	Mon, Jan 7, 2002	48.20	48.50	46.29	46.85
2423	NASDAQ	ADI	Fri, Jan 4, 2002	48.00	48.50	46.80	47.95
2422	NASDAQ	ADI	Thu, Jan 3, 2002	45.25	47.98	45.25	47.66
2421	NASDAQ	ADI	Wed, Jan 2, 2002	44.75	45.80	43.80	45.35
2420	NASDAQ	ADI	Mon, Dec 31, 2001	44.88	45.35	44.20	44.39
2419	NASDAQ	ADI	Fri, Dec 28, 2001	44.84	45.35	44.55	45.13
2418	NASDAQ	ADI	Thu, Dec 27, 2001	44.00	44.88	43.80	44.22
2417	NASDAQ	ADI	Wed, Dec 26, 2001	43.30	45.00	43.30	43.60
2416	NASDAQ	ADI	Mon, Dec 24, 2001	44.02	44.45	42.90	43.10
2415	NASDAQ	ADI	Fri, Dec 21, 2001	43.60	44.82	43.52	44.65
2414	NASDAQ	ADI	Thu, Dec 20, 2001	45.18	45.25	42.44	42.97
2413	NASDAQ	ADI	Wed, Dec 19, 2001	46.00	46.10	44.75	45.13
2412	NASDAQ	ADI	Tue, Dec 18, 2001	46.05	47.65	46.05	47.20
2411	NASDAQ	ADI	Mon, Dec 17, 2001	45.45	46.45	45.40	45.98
2410	NASDAQ	ADI	Fri, Dec 14, 2001	43.77	45.76	43.65	45.33
2409	NASDAQ	ADI	Thu, Dec 13, 2001	44.85	44.86	43.10	44.00
2408	NASDAQ	ADI	Wed, Dec 12, 2001	45.25	45.98	44.25	45.91
2407	NASDAQ	ADI	Tue, Dec 11, 2001	45.50	46.60	44.44	44.68
2406	NASDAQ	ADI	Mon, Dec 10, 2001	45.50	46.88	44.72	44.96
2405	NASDAQ	ADI	Fri, Dec 7, 2001	47.60	48.20	45.20	46.33
2404	NASDAQ	ADI	Thu, Dec 6, 2001	47.40	48.40	46.54	47.73
2403	NASDAQ	ADI	Wed, Dec 5, 2001	45.00	47.85	44.98	47.27
2402	NASDAQ	ADI	Tue, Dec 4, 2001	42.50	44.67	42.10	44.65
2401	NASDAQ	ADI	Mon, Dec 3, 2001	42.30	42.75	41.41	41.96
2400	NASDAQ	ADI	Fri, Nov 30, 2001	42.36	42.89	41.00	42.50
2399	NASDAQ	ADI	Thu, Nov 29, 2001	41.69	42.76	40.42	42.35
2398	NASDAQ	ADI	Wed, Nov 28, 2001	42.81	42.81	40.61	40.80
2397	NASDAQ	ADI	Tue, Nov 27, 2001	44.00	44.24	42.11	42.81
2396	NASDAQ	ADI	Mon, Nov 26, 2001	42.19	44.74	42.19	44.30
2395	NASDAQ	ADI	Fri, Nov 23, 2001	41.70	42.49	40.61	42.19
2394	NASDAQ	ADI	Wed, Nov 21, 2001	42.00	42.00	39.90	41.60
2393	NASDAQ	ADI	Tue, Nov 20, 2001	44.29	44.29	40.44	42.00
2392	NASDAQ	ADI	Mon, Nov 19, 2001	46.79	46.79	43.75	43.80
2391	NASDAQ	ADI	Fri, Nov 16, 2001	46.22	46.88	45.40	46.30
2390	NASDAQ	ADI	Thu, Nov 15, 2001	46.55	46.75	45.30	45.65
2389	NASDAQ	ADI	Wed, Nov 14, 2001	47.42	48.00	45.75	46.70
2388	NASDAQ	ADI	Tue, Nov 13, 2001	46.88	47.55	46.10	47.42
2387	NASDAQ	ADI	Mon, Nov 12, 2001	44.60	46.00	43.16	45.31
2386	NASDAQ	ADI	Fri, Nov 9, 2001	43.00	44.50	42.57	44.25
2385	NASDAQ	ADI	Thu, Nov 8, 2001	46.00	46.00	42.60	43.00
2384	NASDAQ	ADI	Wed, Nov 7, 2001	43.90	46.25	43.50	45.25
2383	NASDAQ	ADI	Tue, Nov 6, 2001	41.90	44.95	41.50	44.55
2382	NASDAQ	ADI	Mon, Nov 5, 2001	41.35	42.00	40.85	42.00
2381	NASDAQ	ADI	Fri, Nov 2, 2001	40.00	41.60	39.30	40.25
2380	NASDAQ	ADI	Thu, Nov 1, 2001	38.00	40.20	37.57	40.00
2379	NASDAQ	ADI	Wed, Oct 31, 2001	37.00	39.58	37.00	38.00
2378	NASDAQ	ADI	Tue, Oct 30, 2001	37.75	38.00	35.20	35.70
2377	NASDAQ	ADI	Mon, Oct 29, 2001	41.75	41.76	38.00	38.80
2376	NASDAQ	ADI	Fri, Oct 26, 2001	41.00	42.60	40.78	42.50
2375	NASDAQ	ADI	Thu, Oct 25, 2001	37.90	41.70	37.06	41.62
2374	NASDAQ	ADI	Wed, Oct 24, 2001	37.81	39.60	37.70	38.71
2373	NASDAQ	ADI	Tue, Oct 23, 2001	38.25	39.65	37.10	37.81
2372	NASDAQ	ADI	Mon, Oct 22, 2001	36.20	38.84	35.10	38.74
2371	NASDAQ	ADI	Fri, Oct 19, 2001	35.95	36.62	34.31	36.17
2370	NASDAQ	ADI	Thu, Oct 18, 2001	39.00	39.77	35.44	35.80
2369	NASDAQ	ADI	Wed, Oct 17, 2001	44.00	44.10	39.69	39.76
2368	NASDAQ	ADI	Tue, Oct 16, 2001	40.74	42.30	40.00	42.07
2367	NASDAQ	ADI	Mon, Oct 15, 2001	41.85	41.86	39.66	40.00
2366	NASDAQ	ADI	Fri, Oct 12, 2001	42.60	43.38	40.59	43.11
2365	NASDAQ	ADI	Thu, Oct 11, 2001	39.90	44.20	39.90	43.98
2364	NASDAQ	ADI	Wed, Oct 10, 2001	36.32	39.44	36.30	39.44
2363	NASDAQ	ADI	Tue, Oct 9, 2001	39.08	39.09	36.56	36.57
2362	NASDAQ	ADI	Mon, Oct 8, 2001	38.00	39.83	37.02	39.58
2361	NASDAQ	ADI	Fri, Oct 5, 2001	38.00	38.94	35.65	38.24
2360	NASDAQ	ADI	Thu, Oct 4, 2001	36.96	39.10	36.00	38.56
2359	NASDAQ	ADI	Wed, Oct 3, 2001	32.15	37.89	31.85	36.95
2358	NASDAQ	ADI	Tue, Oct 2, 2001	31.79	32.80	31.60	32.14
2357	NASDAQ	ADI	Mon, Oct 1, 2001	32.80	33.49	30.80	31.79
2356	NASDAQ	ADI	Fri, Sep 28, 2001	32.14	33.65	31.92	32.70
2355	NASDAQ	ADI	Thu, Sep 27, 2001	32.50	33.00	29.00	32.05
2354	NASDAQ	ADI	Wed, Sep 26, 2001	35.26	35.26	32.66	32.85
2353	NASDAQ	ADI	Tue, Sep 25, 2001	33.30	35.75	32.90	35.25
2352	NASDAQ	ADI	Mon, Sep 24, 2001	31.26	35.40	31.26	33.30
2351	NASDAQ	ADI	Fri, Sep 21, 2001	30.25	32.06	29.90	31.25
2350	NASDAQ	ADI	Thu, Sep 20, 2001	32.90	35.00	32.07	32.20
2349	NASDAQ	ADI	Wed, Sep 19, 2001	34.79	35.20	30.88	33.92
2348	NASDAQ	ADI	Tue, Sep 18, 2001	38.99	39.50	34.78	34.78
2347	NASDAQ	ADI	Mon, Sep 17, 2001	39.10	39.85	37.15	38.99
2346	NASDAQ	ADI	Mon, Sep 10, 2001	42.15	43.34	41.50	41.92
2345	NASDAQ	ADI	Fri, Sep 7, 2001	42.00	44.50	41.67	42.40
2344	NASDAQ	ADI	Thu, Sep 6, 2001	44.14	44.64	41.85	42.48
2343	NASDAQ	ADI	Wed, Sep 5, 2001	45.05	45.90	42.50	44.37
2342	NASDAQ	ADI	Tue, Sep 4, 2001	48.00	48.87	45.18	45.30
2341	NASDAQ	ADI	Fri, Aug 31, 2001	46.55	48.40	46.35	47.87
2340	NASDAQ	ADI	Thu, Aug 30, 2001	48.80	49.25	46.48	47.10
2339	NASDAQ	ADI	Wed, Aug 29, 2001	51.15	51.98	48.47	48.76
2338	NASDAQ	ADI	Tue, Aug 28, 2001	52.40	52.74	51.25	51.28
2337	NASDAQ	ADI	Mon, Aug 27, 2001	49.95	52.66	49.55	52.50
2336	NASDAQ	ADI	Fri, Aug 24, 2001	48.42	50.15	48.42	50.15
2335	NASDAQ	ADI	Thu, Aug 23, 2001	47.64	49.03	47.20	48.42
2334	NASDAQ	ADI	Wed, Aug 22, 2001	46.00	47.72	44.75	47.64
2333	NASDAQ	ADI	Tue, Aug 21, 2001	48.32	48.45	45.20	45.25
2332	NASDAQ	ADI	Mon, Aug 20, 2001	47.65	48.90	47.20	48.17
2331	NASDAQ	ADI	Fri, Aug 17, 2001	47.00	47.70	46.24	47.66
2330	NASDAQ	ADI	Thu, Aug 16, 2001	46.90	48.30	45.84	48.22
2329	NASDAQ	ADI	Wed, Aug 15, 2001	49.05	49.44	47.00	47.12
2328	NASDAQ	ADI	Tue, Aug 14, 2001	49.50	49.94	48.95	49.01
2327	NASDAQ	ADI	Mon, Aug 13, 2001	48.99	49.24	48.40	48.99
2326	NASDAQ	ADI	Fri, Aug 10, 2001	46.09	47.98	45.01	47.45
2325	NASDAQ	ADI	Thu, Aug 9, 2001	46.30	47.10	45.40	46.07
2324	NASDAQ	ADI	Wed, Aug 8, 2001	47.95	49.80	46.00	46.00
2323	NASDAQ	ADI	Tue, Aug 7, 2001	48.75	48.90	47.21	47.95
2322	NASDAQ	ADI	Mon, Aug 6, 2001	48.35	49.45	47.80	49.09
2321	NASDAQ	ADI	Fri, Aug 3, 2001	49.90	49.90	48.42	49.00
2320	NASDAQ	ADI	Thu, Aug 2, 2001	50.00	51.06	49.15	49.90
2319	NASDAQ	ADI	Wed, Aug 1, 2001	49.00	50.83	48.45	50.00
2318	NASDAQ	ADI	Tue, Jul 31, 2001	46.25	47.80	46.00	46.00
2317	NASDAQ	ADI	Mon, Jul 30, 2001	47.25	47.49	45.85	46.75
2316	NASDAQ	ADI	Fri, Jul 27, 2001	48.28	48.50	46.35	47.00
2315	NASDAQ	ADI	Thu, Jul 26, 2001	42.90	48.31	42.75	48.27
2314	NASDAQ	ADI	Wed, Jul 25, 2001	41.99	43.60	40.25	43.38
2313	NASDAQ	ADI	Tue, Jul 24, 2001	41.08	42.70	40.77	42.09
2312	NASDAQ	ADI	Mon, Jul 23, 2001	43.25	43.57	40.90	41.11
2311	NASDAQ	ADI	Fri, Jul 20, 2001	41.05	43.25	40.25	43.25
2310	NASDAQ	ADI	Thu, Jul 19, 2001	40.50	43.50	40.41	42.05
2309	NASDAQ	ADI	Wed, Jul 18, 2001	41.50	42.60	38.90	39.06
2308	NASDAQ	ADI	Tue, Jul 17, 2001	40.50	42.25	39.05	42.13
2307	NASDAQ	ADI	Mon, Jul 16, 2001	43.29	43.40	39.80	40.50
2306	NASDAQ	ADI	Fri, Jul 13, 2001	44.24	44.72	42.59	43.04
2305	NASDAQ	ADI	Thu, Jul 12, 2001	40.90	46.00	40.60	44.24
2304	NASDAQ	ADI	Wed, Jul 11, 2001	38.78	40.42	38.60	39.20
2303	NASDAQ	ADI	Tue, Jul 10, 2001	41.50	41.64	38.41	38.78
2302	NASDAQ	ADI	Mon, Jul 9, 2001	40.94	41.90	40.62	40.71
2301	NASDAQ	ADI	Fri, Jul 6, 2001	43.20	43.21	40.75	40.93
2300	NASDAQ	ADI	Thu, Jul 5, 2001	42.40	44.95	42.40	43.76
2299	NASDAQ	ADI	Tue, Jul 3, 2001	45.25	46.05	44.85	45.15
2298	NASDAQ	ADI	Mon, Jul 2, 2001	44.10	46.31	43.27	45.25
2297	NASDAQ	ADI	Fri, Jun 29, 2001	43.65	46.00	43.09	43.25
2296	NASDAQ	ADI	Thu, Jun 28, 2001	41.60	44.36	41.60	43.65
2295	NASDAQ	ADI	Wed, Jun 27, 2001	41.64	42.25	40.38	41.37
2294	NASDAQ	ADI	Tue, Jun 26, 2001	39.00	41.95	39.00	41.63
2293	NASDAQ	ADI	Mon, Jun 25, 2001	40.25	40.65	39.45	40.00
2292	NASDAQ	ADI	Fri, Jun 22, 2001	40.05	40.95	39.04	39.50
2291	NASDAQ	ADI	Thu, Jun 21, 2001	40.50	41.29	39.60	40.25
2290	NASDAQ	ADI	Wed, Jun 20, 2001	40.90	41.80	39.00	40.85
2289	NASDAQ	ADI	Tue, Jun 19, 2001	42.75	43.40	41.03	41.17
2288	NASDAQ	ADI	Mon, Jun 18, 2001	41.50	42.50	40.60	41.10
2287	NASDAQ	ADI	Fri, Jun 15, 2001	39.50	41.50	39.00	40.64
2286	NASDAQ	ADI	Thu, Jun 14, 2001	43.90	43.90	39.97	40.60
2285	NASDAQ	ADI	Wed, Jun 13, 2001	46.06	46.89	44.10	44.10
2284	NASDAQ	ADI	Tue, Jun 12, 2001	46.40	46.90	43.25	46.05
2283	NASDAQ	ADI	Mon, Jun 11, 2001	49.25	49.25	46.77	47.43
2282	NASDAQ	ADI	Fri, Jun 8, 2001	51.27	51.27	48.20	49.31
2281	NASDAQ	ADI	Thu, Jun 7, 2001	48.05	51.51	47.85	51.30
2280	NASDAQ	ADI	Wed, Jun 6, 2001	48.60	49.25	47.14	48.65
2279	NASDAQ	ADI	Tue, Jun 5, 2001	45.15	49.05	45.12	48.60
2278	NASDAQ	ADI	Mon, Jun 4, 2001	45.90	46.25	44.50	45.05
2277	NASDAQ	ADI	Fri, Jun 1, 2001	45.10	46.33	44.29	45.90
2276	NASDAQ	ADI	Thu, May 31, 2001	43.59	45.20	43.59	44.55
2275	NASDAQ	ADI	Wed, May 30, 2001	46.50	46.50	42.85	43.49
2274	NASDAQ	ADI	Tue, May 29, 2001	47.75	47.91	46.45	46.90
2273	NASDAQ	ADI	Fri, May 25, 2001	48.75	49.30	47.95	48.60
2272	NASDAQ	ADI	Thu, May 24, 2001	49.85	49.86	47.43	48.50
2271	NASDAQ	ADI	Wed, May 23, 2001	51.10	51.25	49.59	49.85
2270	NASDAQ	ADI	Tue, May 22, 2001	53.10	53.30	51.10	52.05
2269	NASDAQ	ADI	Mon, May 21, 2001	49.25	53.15	49.03	53.15
2268	NASDAQ	ADI	Fri, May 18, 2001	47.80	49.56	47.10	49.25
2267	NASDAQ	ADI	Thu, May 17, 2001	47.25	48.98	46.60	48.40
2266	NASDAQ	ADI	Wed, May 16, 2001	45.41	47.60	44.80	47.17
2265	NASDAQ	ADI	Tue, May 15, 2001	45.00	46.92	44.62	45.41
2264	NASDAQ	ADI	Mon, May 14, 2001	45.15	45.15	43.90	45.00
2263	NASDAQ	ADI	Fri, May 11, 2001	46.10	46.27	44.40	45.20
2262	NASDAQ	ADI	Thu, May 10, 2001	47.60	48.55	45.75	45.75
2261	NASDAQ	ADI	Wed, May 9, 2001	46.50	47.16	45.55	46.35
2260	NASDAQ	ADI	Tue, May 8, 2001	48.87	48.87	47.44	47.96
2259	NASDAQ	ADI	Mon, May 7, 2001	49.10	50.00	47.10	47.40
2258	NASDAQ	ADI	Fri, May 4, 2001	46.25	49.73	45.70	48.66
2257	NASDAQ	ADI	Thu, May 3, 2001	49.40	49.50	47.50	47.75
2256	NASDAQ	ADI	Wed, May 2, 2001	49.00	50.50	48.35	50.40
2255	NASDAQ	ADI	Tue, May 1, 2001	46.40	47.15	44.80	47.10
2254	NASDAQ	ADI	Mon, Apr 30, 2001	46.50	48.51	45.40	47.31
2253	NASDAQ	ADI	Fri, Apr 27, 2001	44.00	44.90	43.59	44.75
2252	NASDAQ	ADI	Thu, Apr 26, 2001	45.15	46.00	42.65	42.65
2251	NASDAQ	ADI	Wed, Apr 25, 2001	43.55	45.75	42.86	44.90
2250	NASDAQ	ADI	Tue, Apr 24, 2001	44.90	46.70	42.87	43.55
2249	NASDAQ	ADI	Mon, Apr 23, 2001	46.80	46.80	44.05	45.10
2248	NASDAQ	ADI	Fri, Apr 20, 2001	48.60	49.45	46.82	47.51
2247	NASDAQ	ADI	Thu, Apr 19, 2001	45.50	49.50	44.95	48.66
2246	NASDAQ	ADI	Wed, Apr 18, 2001	41.24	48.50	41.24	45.30
2245	NASDAQ	ADI	Tue, Apr 17, 2001	39.00	41.40	38.17	39.34
2244	NASDAQ	ADI	Mon, Apr 16, 2001	41.00	41.90	38.60	39.38
2243	NASDAQ	ADI	Thu, Apr 12, 2001	38.10	43.00	36.75	42.37
2242	NASDAQ	ADI	Wed, Apr 11, 2001	39.75	42.00	38.42	39.00
2241	NASDAQ	ADI	Tue, Apr 10, 2001	32.60	36.00	32.25	34.80
2240	NASDAQ	ADI	Mon, Apr 9, 2001	33.00	33.50	30.50	31.90
2239	NASDAQ	ADI	Fri, Apr 6, 2001	34.00	35.07	32.25	33.00
2238	NASDAQ	ADI	Thu, Apr 5, 2001	33.00	35.77	32.50	35.22
2237	NASDAQ	ADI	Wed, Apr 4, 2001	31.49	33.46	30.60	30.99
2236	NASDAQ	ADI	Tue, Apr 3, 2001	32.70	33.50	30.85	31.00
2235	NASDAQ	ADI	Mon, Apr 2, 2001	36.15	36.60	32.20	32.78
2234	NASDAQ	ADI	Fri, Mar 30, 2001	37.45	37.74	35.20	36.24
2233	NASDAQ	ADI	Thu, Mar 29, 2001	37.30	39.30	35.75	36.60
2232	NASDAQ	ADI	Wed, Mar 28, 2001	39.50	40.30	37.25	37.40
2231	NASDAQ	ADI	Tue, Mar 27, 2001	40.50	42.80	39.49	40.28
2230	NASDAQ	ADI	Mon, Mar 26, 2001	43.61	43.61	40.00	41.00
2229	NASDAQ	ADI	Fri, Mar 23, 2001	43.01	44.65	40.80	43.61
2228	NASDAQ	ADI	Thu, Mar 22, 2001	36.02	41.90	36.02	40.54
2227	NASDAQ	ADI	Wed, Mar 21, 2001	38.50	39.85	37.00	37.30
2226	NASDAQ	ADI	Tue, Mar 20, 2001	39.90	41.20	38.25	38.45
2225	NASDAQ	ADI	Mon, Mar 19, 2001	40.20	40.48	38.69	40.15
2224	NASDAQ	ADI	Fri, Mar 16, 2001	39.25	40.99	39.25	39.61
2223	NASDAQ	ADI	Thu, Mar 15, 2001	41.60	41.85	40.40	40.56
2222	NASDAQ	ADI	Wed, Mar 14, 2001	39.00	40.91	38.10	39.62
2221	NASDAQ	ADI	Tue, Mar 13, 2001	38.25	40.29	37.80	40.14
2220	NASDAQ	ADI	Mon, Mar 12, 2001	39.00	40.20	37.85	37.90
2219	NASDAQ	ADI	Fri, Mar 9, 2001	40.25	40.79	39.05	39.68
2218	NASDAQ	ADI	Thu, Mar 8, 2001	42.25	42.50	41.25	41.45
2217	NASDAQ	ADI	Wed, Mar 7, 2001	44.51	44.51	41.80	42.50
2216	NASDAQ	ADI	Tue, Mar 6, 2001	44.50	46.75	44.00	44.50
2215	NASDAQ	ADI	Mon, Mar 5, 2001	42.50	43.90	42.30	42.55
2214	NASDAQ	ADI	Fri, Mar 2, 2001	39.65	44.20	39.65	42.80
2213	NASDAQ	ADI	Thu, Mar 1, 2001	37.20	41.58	36.71	41.20
2212	NASDAQ	ADI	Wed, Feb 28, 2001	40.00	40.00	37.00	37.30
2211	NASDAQ	ADI	Tue, Feb 27, 2001	42.60	42.79	39.80	40.25
2210	NASDAQ	ADI	Mon, Feb 26, 2001	44.50	45.15	42.00	43.21
2209	NASDAQ	ADI	Fri, Feb 23, 2001	45.25	45.90	42.80	44.15
2208	NASDAQ	ADI	Thu, Feb 22, 2001	45.00	47.99	44.55	45.51
2207	NASDAQ	ADI	Wed, Feb 21, 2001	44.00	47.12	44.00	45.50
2206	NASDAQ	ADI	Tue, Feb 20, 2001	48.50	49.00	44.95	44.95
2205	NASDAQ	ADI	Fri, Feb 16, 2001	50.50	50.60	48.30	49.50
2204	NASDAQ	ADI	Thu, Feb 15, 2001	51.96	53.50	50.80	51.51
2203	NASDAQ	ADI	Wed, Feb 14, 2001	46.75	51.90	46.00	50.96
2202	NASDAQ	ADI	Tue, Feb 13, 2001	46.60	49.00	46.60	47.51
2201	NASDAQ	ADI	Mon, Feb 12, 2001	46.55	49.77	46.55	48.10
2200	NASDAQ	ADI	Fri, Feb 9, 2001	50.47	51.20	47.40	48.49
2199	NASDAQ	ADI	Thu, Feb 8, 2001	50.00	51.70	49.10	50.47
2198	NASDAQ	ADI	Wed, Feb 7, 2001	52.50	52.50	48.49	49.40
2197	NASDAQ	ADI	Tue, Feb 6, 2001	53.00	55.01	52.10	52.44
2196	NASDAQ	ADI	Mon, Feb 5, 2001	54.30	54.85	52.35	53.85
2195	NASDAQ	ADI	Fri, Feb 2, 2001	60.25	60.93	55.03	55.20
2194	NASDAQ	ADI	Thu, Feb 1, 2001	61.60	62.50	59.00	59.20
2193	NASDAQ	ADI	Wed, Jan 31, 2001	60.19	64.00	59.90	62.60
2192	NASDAQ	ADI	Tue, Jan 30, 2001	56.30	60.75	55.75	60.41
2191	NASDAQ	ADI	Mon, Jan 29, 2001	54.75	56.75	53.40	56.68
2190	NASDAQ	ADI	Fri, Jan 26, 2001	53.50	55.25	52.63	54.75
2189	NASDAQ	ADI	Thu, Jan 25, 2001	55.75	56.50	54.38	54.69
2188	NASDAQ	ADI	Wed, Jan 24, 2001	56.31	57.94	55.31	56.56
2187	NASDAQ	ADI	Tue, Jan 23, 2001	56.00	57.50	54.75	56.31
2186	NASDAQ	ADI	Mon, Jan 22, 2001	57.31	57.81	55.38	56.00
2185	NASDAQ	ADI	Fri, Jan 19, 2001	58.31	58.38	55.56	57.31
2184	NASDAQ	ADI	Thu, Jan 18, 2001	53.88	60.00	51.00	58.50
2183	NASDAQ	ADI	Wed, Jan 17, 2001	58.00	58.88	56.44	57.63
2182	NASDAQ	ADI	Tue, Jan 16, 2001	51.75	52.56	51.06	52.56
2181	NASDAQ	ADI	Fri, Jan 12, 2001	51.94	53.00	50.50	52.50
2180	NASDAQ	ADI	Thu, Jan 11, 2001	47.25	52.88	47.19	51.94
2179	NASDAQ	ADI	Wed, Jan 10, 2001	44.75	49.63	44.63	49.19
2178	NASDAQ	ADI	Tue, Jan 9, 2001	45.94	46.50	44.13	45.88
2177	NASDAQ	ADI	Mon, Jan 8, 2001	47.38	47.38	43.81	46.00
2176	NASDAQ	ADI	Fri, Jan 5, 2001	52.13	52.13	46.94	47.63
2175	NASDAQ	ADI	Thu, Jan 4, 2001	53.63	53.63	50.63	52.13
2174	NASDAQ	ADI	Wed, Jan 3, 2001	47.00	54.56	43.13	54.50
2173	NASDAQ	ADI	Tue, Jan 2, 2001	48.00	48.50	45.75	47.00
2172	NASDAQ	ADI	Fri, Dec 29, 2000	53.75	54.00	51.06	51.19
2171	NASDAQ	ADI	Thu, Dec 28, 2000	55.56	56.00	52.50	54.00
2170	NASDAQ	ADI	Wed, Dec 27, 2000	52.00	56.75	51.38	55.56
2169	NASDAQ	ADI	Tue, Dec 26, 2000	51.00	51.94	49.94	51.63
2168	NASDAQ	ADI	Fri, Dec 22, 2000	48.69	49.94	47.38	49.25
2167	NASDAQ	ADI	Thu, Dec 21, 2000	50.06	50.44	45.88	47.44
2166	NASDAQ	ADI	Wed, Dec 20, 2000	51.00	52.88	50.50	50.81
2165	NASDAQ	ADI	Tue, Dec 19, 2000	53.31	59.38	53.25	55.19
2164	NASDAQ	ADI	Mon, Dec 18, 2000	56.00	57.00	52.56	53.06
2163	NASDAQ	ADI	Fri, Dec 15, 2000	53.19	54.25	50.44	54.25
2162	NASDAQ	ADI	Thu, Dec 14, 2000	56.50	56.69	53.75	55.13
2161	NASDAQ	ADI	Wed, Dec 13, 2000	60.00	60.50	54.25	54.56
2160	NASDAQ	ADI	Tue, Dec 12, 2000	60.00	61.13	58.94	59.88
2159	NASDAQ	ADI	Mon, Dec 11, 2000	59.50	61.75	58.56	60.88
2158	NASDAQ	ADI	Fri, Dec 8, 2000	56.50	59.88	56.50	59.50
2157	NASDAQ	ADI	Thu, Dec 7, 2000	57.00	57.00	52.00	55.25
2156	NASDAQ	ADI	Wed, Dec 6, 2000	55.88	60.00	54.63	58.81
2155	NASDAQ	ADI	Tue, Dec 5, 2000	49.00	56.50	49.00	56.13
2154	NASDAQ	ADI	Mon, Dec 4, 2000	51.25	51.75	46.88	48.94
2153	NASDAQ	ADI	Fri, Dec 1, 2000	50.00	54.38	49.75	52.38
2152	NASDAQ	ADI	Thu, Nov 30, 2000	46.13	50.25	44.75	49.63
2151	NASDAQ	ADI	Wed, Nov 29, 2000	54.81	56.63	51.75	51.88
2150	NASDAQ	ADI	Tue, Nov 28, 2000	55.63	56.44	52.75	53.69
2149	NASDAQ	ADI	Mon, Nov 27, 2000	63.25	63.38	54.94	55.63
2148	NASDAQ	ADI	Fri, Nov 24, 2000	59.75	62.38	58.94	62.38
2147	NASDAQ	ADI	Wed, Nov 22, 2000	61.19	62.25	57.88	58.50
2146	NASDAQ	ADI	Tue, Nov 21, 2000	60.63	61.75	56.88	59.25
2145	NASDAQ	ADI	Mon, Nov 20, 2000	59.00	62.00	57.13	61.50
2144	NASDAQ	ADI	Fri, Nov 17, 2000	60.88	61.13	56.13	59.75
2143	NASDAQ	ADI	Thu, Nov 16, 2000	65.50	65.50	60.31	60.75
2142	NASDAQ	ADI	Wed, Nov 15, 2000	63.75	67.44	61.50	63.25
2141	NASDAQ	ADI	Tue, Nov 14, 2000	50.88	61.00	49.94	55.50
2140	NASDAQ	ADI	Mon, Nov 13, 2000	44.25	50.38	43.88	48.19
2139	NASDAQ	ADI	Fri, Nov 10, 2000	44.50	45.56	43.19	44.50
2138	NASDAQ	ADI	Thu, Nov 9, 2000	45.56	48.00	42.63	45.88
2137	NASDAQ	ADI	Wed, Nov 8, 2000	54.00	54.88	46.56	46.94
2136	NASDAQ	ADI	Tue, Nov 7, 2000	59.50	60.00	53.50	53.94
2135	NASDAQ	ADI	Mon, Nov 6, 2000	64.63	64.63	61.31	62.00
2134	NASDAQ	ADI	Fri, Nov 3, 2000	61.00	63.00	60.25	62.31
2133	NASDAQ	ADI	Thu, Nov 2, 2000	61.00	62.75	59.50	60.00
2132	NASDAQ	ADI	Wed, Nov 1, 2000	63.00	63.00	58.50	59.50
2131	NASDAQ	ADI	Tue, Oct 31, 2000	62.50	68.00	61.50	65.00
2130	NASDAQ	ADI	Mon, Oct 30, 2000	60.00	62.00	59.38	60.06
2129	NASDAQ	ADI	Fri, Oct 27, 2000	62.50	64.75	59.63	60.00
2128	NASDAQ	ADI	Thu, Oct 26, 2000	63.75	64.00	58.75	61.19
2127	NASDAQ	ADI	Wed, Oct 25, 2000	68.50	70.00	63.13	64.13
2126	NASDAQ	ADI	Tue, Oct 24, 2000	77.00	77.00	70.38	72.63
2125	NASDAQ	ADI	Mon, Oct 23, 2000	79.81	83.56	77.00	79.00
2124	NASDAQ	ADI	Fri, Oct 20, 2000	76.06	82.25	74.13	80.06
2123	NASDAQ	ADI	Thu, Oct 19, 2000	70.00	76.38	68.44	76.31
2122	NASDAQ	ADI	Wed, Oct 18, 2000	64.75	69.44	61.50	65.38
2121	NASDAQ	ADI	Tue, Oct 17, 2000	66.88	67.88	64.31	67.25
2120	NASDAQ	ADI	Mon, Oct 16, 2000	74.69	76.13	66.38	66.81
2119	NASDAQ	ADI	Fri, Oct 13, 2000	63.38	75.44	63.38	74.56
2118	NASDAQ	ADI	Thu, Oct 12, 2000	69.75	71.75	63.50	63.81
2117	NASDAQ	ADI	Wed, Oct 11, 2000	66.00	72.38	66.00	67.75
2116	NASDAQ	ADI	Tue, Oct 10, 2000	73.25	74.56	66.63	69.38
2115	NASDAQ	ADI	Mon, Oct 9, 2000	84.00	86.00	75.13	78.00
2114	NASDAQ	ADI	Fri, Oct 6, 2000	91.88	93.31	83.38	84.00
2113	NASDAQ	ADI	Thu, Oct 5, 2000	91.56	93.06	89.50	92.06
2112	NASDAQ	ADI	Wed, Oct 4, 2000	85.31	91.94	84.50	91.56
2111	NASDAQ	ADI	Tue, Oct 3, 2000	85.50	89.00	85.13	85.31
2110	NASDAQ	ADI	Mon, Oct 2, 2000	83.50	86.69	83.50	84.00
2109	NASDAQ	ADI	Fri, Sep 29, 2000	85.00	86.75	82.00	82.75
2108	NASDAQ	ADI	Thu, Sep 28, 2000	86.81	87.50	84.63	87.25
2107	NASDAQ	ADI	Wed, Sep 27, 2000	85.25	89.50	85.00	86.81
2106	NASDAQ	ADI	Tue, Sep 26, 2000	81.00	86.06	81.00	85.25
2105	NASDAQ	ADI	Mon, Sep 25, 2000	91.00	93.94	82.00	82.19
2104	NASDAQ	ADI	Fri, Sep 22, 2000	85.25	89.38	82.50	88.38
2103	NASDAQ	ADI	Thu, Sep 21, 2000	90.25	91.25	79.00	83.00
2102	NASDAQ	ADI	Wed, Sep 20, 2000	90.00	92.00	85.38	90.19
2101	NASDAQ	ADI	Tue, Sep 19, 2000	84.50	90.50	83.00	89.00
2100	NASDAQ	ADI	Mon, Sep 18, 2000	91.25	91.50	83.00	83.00
2099	NASDAQ	ADI	Fri, Sep 15, 2000	92.50	92.88	89.75	92.06
2098	NASDAQ	ADI	Thu, Sep 14, 2000	90.75	94.06	89.63	93.25
2097	NASDAQ	ADI	Wed, Sep 13, 2000	86.75	89.69	85.63	89.25
2096	NASDAQ	ADI	Tue, Sep 12, 2000	89.88	91.44	86.63	87.50
2095	NASDAQ	ADI	Mon, Sep 11, 2000	86.81	92.25	85.50	89.00
2094	NASDAQ	ADI	Fri, Sep 8, 2000	95.38	95.38	88.25	88.81
2093	NASDAQ	ADI	Thu, Sep 7, 2000	90.88	97.38	90.63	96.50
2092	NASDAQ	ADI	Wed, Sep 6, 2000	93.75	95.00	90.50	90.75
2091	NASDAQ	ADI	Tue, Sep 5, 2000	100.00	100.06	94.94	96.25
2090	NASDAQ	ADI	Fri, Sep 1, 2000	100.63	103.00	99.63	101.38
2089	NASDAQ	ADI	Thu, Aug 31, 2000	95.63	102.88	95.63	100.00
2088	NASDAQ	ADI	Wed, Aug 30, 2000	96.00	96.38	94.56	96.38
2087	NASDAQ	ADI	Tue, Aug 29, 2000	94.63	96.56	93.44	96.38
2086	NASDAQ	ADI	Mon, Aug 28, 2000	94.25	95.31	91.63	94.00
2085	NASDAQ	ADI	Fri, Aug 25, 2000	95.50	95.75	92.25	93.25
2084	NASDAQ	ADI	Thu, Aug 24, 2000	97.94	98.00	95.50	96.38
2083	NASDAQ	ADI	Wed, Aug 23, 2000	95.63	99.06	94.13	98.50
2082	NASDAQ	ADI	Tue, Aug 22, 2000	94.75	96.50	94.13	95.31
2081	NASDAQ	ADI	Mon, Aug 21, 2000	95.75	96.38	93.25	95.00
2080	NASDAQ	ADI	Fri, Aug 18, 2000	96.00	97.75	93.81	94.25
2079	NASDAQ	ADI	Thu, Aug 17, 2000	92.00	94.19	91.75	92.50
2078	NASDAQ	ADI	Wed, Aug 16, 2000	84.50	94.63	84.00	94.06
2077	NASDAQ	ADI	Tue, Aug 15, 2000	78.81	83.50	76.00	82.88
2076	NASDAQ	ADI	Mon, Aug 14, 2000	73.13	76.88	71.88	76.31
2075	NASDAQ	ADI	Fri, Aug 11, 2000	69.50	74.00	65.38	74.00
2074	NASDAQ	ADI	Thu, Aug 10, 2000	67.31	69.50	66.13	69.50
2073	NASDAQ	ADI	Wed, Aug 9, 2000	65.25	68.25	65.25	68.00
2072	NASDAQ	ADI	Tue, Aug 8, 2000	59.75	64.44	59.75	63.00
2071	NASDAQ	ADI	Mon, Aug 7, 2000	59.06	60.44	57.00	59.56
2070	NASDAQ	ADI	Fri, Aug 4, 2000	60.81	61.25	57.06	58.13
2069	NASDAQ	ADI	Thu, Aug 3, 2000	56.50	61.19	56.06	59.00
2068	NASDAQ	ADI	Wed, Aug 2, 2000	65.06	66.50	61.50	63.75
2067	NASDAQ	ADI	Tue, Aug 1, 2000	65.75	66.50	64.38	65.31
2066	NASDAQ	ADI	Mon, Jul 31, 2000	65.06	67.50	62.44	66.63
2065	NASDAQ	ADI	Fri, Jul 28, 2000	63.81	67.88	63.13	64.00
2064	NASDAQ	ADI	Thu, Jul 27, 2000	65.25	65.25	58.50	63.50
2063	NASDAQ	ADI	Wed, Jul 26, 2000	73.75	73.75	69.00	70.50
2062	NASDAQ	ADI	Tue, Jul 25, 2000	72.38	75.44	71.81	74.88
2061	NASDAQ	ADI	Mon, Jul 24, 2000	74.25	75.06	66.63	71.25
2060	NASDAQ	ADI	Fri, Jul 21, 2000	73.00	74.94	69.56	74.00
2059	NASDAQ	ADI	Thu, Jul 20, 2000	79.06	80.63	72.94	74.44
2058	NASDAQ	ADI	Wed, Jul 19, 2000	83.06	83.38	78.38	80.00
2057	NASDAQ	ADI	Tue, Jul 18, 2000	86.50	86.88	81.56	83.00
2056	NASDAQ	ADI	Mon, Jul 17, 2000	86.13	88.50	85.44	88.31
2055	NASDAQ	ADI	Fri, Jul 14, 2000	85.25	87.00	83.00	86.38
2054	NASDAQ	ADI	Thu, Jul 13, 2000	83.75	85.00	81.50	82.75
2053	NASDAQ	ADI	Wed, Jul 12, 2000	76.00	79.69	75.50	79.00
2052	NASDAQ	ADI	Tue, Jul 11, 2000	75.06	79.13	73.13	74.81
2051	NASDAQ	ADI	Mon, Jul 10, 2000	75.88	79.44	74.19	75.38
2050	NASDAQ	ADI	Fri, Jul 7, 2000	72.00	76.56	70.88	76.00
2049	NASDAQ	ADI	Thu, Jul 6, 2000	70.19	73.00	67.50	73.00
2048	NASDAQ	ADI	Wed, Jul 5, 2000	75.25	75.31	69.63	70.44
2047	NASDAQ	ADI	Mon, Jul 3, 2000	77.00	80.19	76.63	80.06
2046	NASDAQ	ADI	Fri, Jun 30, 2000	78.69	80.13	75.44	76.00
2045	NASDAQ	ADI	Thu, Jun 29, 2000	76.00	81.25	71.38	78.69
2044	NASDAQ	ADI	Wed, Jun 28, 2000	85.13	85.63	81.38	83.45
2043	NASDAQ	ADI	Tue, Jun 27, 2000	92.13	92.25	83.06	85.75
2042	NASDAQ	ADI	Mon, Jun 26, 2000	90.50	95.00	89.25	90.31
2041	NASDAQ	ADI	Fri, Jun 23, 2000	96.06	96.06	90.13	90.63
2040	NASDAQ	ADI	Thu, Jun 22, 2000	97.50	100.00	93.38	94.13
2039	NASDAQ	ADI	Wed, Jun 21, 2000	95.75	98.88	93.88	97.00
2038	NASDAQ	ADI	Tue, Jun 20, 2000	98.75	99.00	94.94	96.00
2037	NASDAQ	ADI	Mon, Jun 19, 2000	91.00	99.81	90.06	98.00
2036	NASDAQ	ADI	Fri, Jun 16, 2000	89.38	91.31	87.75	89.13
2035	NASDAQ	ADI	Thu, Jun 15, 2000	89.25	89.88	85.94	87.50
2034	NASDAQ	ADI	Wed, Jun 14, 2000	94.50	95.38	88.44	88.75
2033	NASDAQ	ADI	Tue, Jun 13, 2000	92.25	94.50	89.06	94.50
2032	NASDAQ	ADI	Mon, Jun 12, 2000	95.50	95.63	91.75	92.50
2031	NASDAQ	ADI	Fri, Jun 9, 2000	95.13	95.19	92.81	94.72
2030	NASDAQ	ADI	Thu, Jun 8, 2000	90.00	96.25	89.94	94.66
2029	NASDAQ	ADI	Wed, Jun 7, 2000	85.88	89.94	84.56	88.63
2028	NASDAQ	ADI	Tue, Jun 6, 2000	87.50	88.50	84.69	84.88
2027	NASDAQ	ADI	Mon, Jun 5, 2000	87.63	88.56	84.50	87.25
2026	NASDAQ	ADI	Fri, Jun 2, 2000	92.25	93.19	86.81	89.00
2025	NASDAQ	ADI	Thu, Jun 1, 2000	79.00	84.63	78.00	83.00
2024	NASDAQ	ADI	Wed, May 31, 2000	76.00	79.25	75.13	77.00
2023	NASDAQ	ADI	Tue, May 30, 2000	69.75	75.00	69.44	75.00
2022	NASDAQ	ADI	Fri, May 26, 2000	69.63	70.19	63.88	67.94
2021	NASDAQ	ADI	Thu, May 25, 2000	68.13	71.31	67.50	69.13
2020	NASDAQ	ADI	Wed, May 24, 2000	67.81	69.00	61.00	66.44
2019	NASDAQ	ADI	Tue, May 23, 2000	71.00	71.00	66.50	67.75
2018	NASDAQ	ADI	Mon, May 22, 2000	70.50	71.25	65.19	70.00
2017	NASDAQ	ADI	Fri, May 19, 2000	73.13	73.13	68.06	70.06
2016	NASDAQ	ADI	Thu, May 18, 2000	75.00	75.31	72.63	73.19
2015	NASDAQ	ADI	Wed, May 17, 2000	69.88	75.38	68.56	73.50
2014	NASDAQ	ADI	Tue, May 16, 2000	66.00	68.88	65.25	67.75
2013	NASDAQ	ADI	Mon, May 15, 2000	61.00	61.75	58.00	61.69
2012	NASDAQ	ADI	Fri, May 12, 2000	60.25	65.00	60.06	61.75
2011	NASDAQ	ADI	Thu, May 11, 2000	58.00	60.31	56.19	59.88
2010	NASDAQ	ADI	Wed, May 10, 2000	60.50	61.50	54.00	56.00
2009	NASDAQ	ADI	Tue, May 9, 2000	65.13	66.19	59.00	60.69
2008	NASDAQ	ADI	Mon, May 8, 2000	68.00	68.75	64.75	64.94
2007	NASDAQ	ADI	Fri, May 5, 2000	68.00	70.63	67.25	68.94
2006	NASDAQ	ADI	Thu, May 4, 2000	70.00	70.00	66.44	68.00
2005	NASDAQ	ADI	Wed, May 3, 2000	73.50	73.94	64.50	68.25
2004	NASDAQ	ADI	Tue, May 2, 2000	77.75	79.25	71.31	71.31
2003	NASDAQ	ADI	Mon, May 1, 2000	77.75	79.75	77.19	77.69
2002	NASDAQ	ADI	Fri, Apr 28, 2000	73.00	77.53	72.13	76.81
2001	NASDAQ	ADI	Thu, Apr 27, 2000	63.75	71.94	62.63	71.56
2000	NASDAQ	ADI	Wed, Apr 26, 2000	65.00	68.75	65.00	65.56
1999	NASDAQ	ADI	Tue, Apr 25, 2000	62.25	66.50	62.00	66.38
1998	NASDAQ	ADI	Mon, Apr 24, 2000	63.50	64.00	60.19	61.50
1997	NASDAQ	ADI	Thu, Apr 20, 2000	62.63	65.00	61.25	64.75
1996	NASDAQ	ADI	Wed, Apr 19, 2000	66.50	66.88	60.13	63.06
1995	NASDAQ	ADI	Tue, Apr 18, 2000	63.75	69.56	62.00	65.56
1994	NASDAQ	ADI	Mon, Apr 17, 2000	59.00	65.13	58.00	65.13
1993	NASDAQ	ADI	Fri, Apr 14, 2000	59.50	62.13	54.06	58.63
1992	NASDAQ	ADI	Thu, Apr 13, 2000	64.50	67.00	62.00	62.13
1991	NASDAQ	ADI	Wed, Apr 12, 2000	66.38	67.63	60.94	62.25
1990	NASDAQ	ADI	Tue, Apr 11, 2000	71.00	71.06	67.00	68.25
1989	NASDAQ	ADI	Mon, Apr 10, 2000	80.00	82.13	71.00	71.00
1988	NASDAQ	ADI	Fri, Apr 7, 2000	78.63	81.25	78.44	79.00
1987	NASDAQ	ADI	Thu, Apr 6, 2000	76.88	79.25	75.81	78.81
1986	NASDAQ	ADI	Wed, Apr 5, 2000	70.88	75.50	69.50	72.98
1985	NASDAQ	ADI	Tue, Apr 4, 2000	74.00	75.50	63.13	71.00
1984	NASDAQ	ADI	Mon, Apr 3, 2000	80.56	81.75	72.00	74.19
1983	NASDAQ	ADI	Fri, Mar 31, 2000	79.13	81.88	73.19	80.50
1982	NASDAQ	ADI	Thu, Mar 30, 2000	85.13	86.00	69.00	78.00
1981	NASDAQ	ADI	Wed, Mar 29, 2000	83.25	86.31	80.50	86.25
1980	NASDAQ	ADI	Tue, Mar 28, 2000	87.38	87.38	81.50	81.50
1979	NASDAQ	ADI	Mon, Mar 27, 2000	88.00	90.25	87.00	88.00
1978	NASDAQ	ADI	Fri, Mar 24, 2000	90.50	94.69	86.88	87.75
1977	NASDAQ	ADI	Thu, Mar 23, 2000	92.00	92.50	85.63	90.50
1976	NASDAQ	ADI	Wed, Mar 22, 2000	87.50	94.00	87.38	92.00
1975	NASDAQ	ADI	Tue, Mar 21, 2000	80.00	85.00	76.19	85.00
1974	NASDAQ	ADI	Mon, Mar 20, 2000	84.50	85.50	78.25	80.25
1973	NASDAQ	ADI	Fri, Mar 17, 2000	75.00	78.13	73.19	77.88
1972	NASDAQ	ADI	Thu, Mar 16, 2000	71.00	79.00	67.94	79.00
1971	NASDAQ	ADI	Wed, Mar 15, 2000	72.94	73.00	67.00	67.00
1970	NASDAQ	ADI	Tue, Mar 14, 2000	83.75	84.00	72.50	72.81
1969	NASDAQ	ADI	Mon, Mar 13, 2000	84.50	85.69	82.25	82.50
1968	NASDAQ	ADI	Fri, Mar 10, 2000	88.53	89.13	84.25	86.47
1967	NASDAQ	ADI	Thu, Mar 9, 2000	82.81	90.13	81.25	88.50
1966	NASDAQ	ADI	Wed, Mar 8, 2000	82.50	83.88	78.50	82.81
1965	NASDAQ	ADI	Tue, Mar 7, 2000	91.75	91.75	79.00	82.50
1964	NASDAQ	ADI	Mon, Mar 6, 2000	85.50	92.75	85.00	91.31
1963	NASDAQ	ADI	Fri, Mar 3, 2000	79.00	83.88	78.03	83.50
1962	NASDAQ	ADI	Thu, Mar 2, 2000	80.94	81.16	76.59	78.03
1961	NASDAQ	ADI	Wed, Mar 1, 2000	79.50	82.50	78.63	80.75
1960	NASDAQ	ADI	Tue, Feb 29, 2000	78.50	80.25	75.84	78.63
1959	NASDAQ	ADI	Mon, Feb 28, 2000	77.25	77.56	69.25	74.72
1958	NASDAQ	ADI	Fri, Feb 25, 2000	78.25	81.13	77.56	78.44
1957	NASDAQ	ADI	Thu, Feb 24, 2000	75.50	83.66	75.25	80.66
1956	NASDAQ	ADI	Wed, Feb 23, 2000	71.84	75.25	71.69	73.81
1955	NASDAQ	ADI	Tue, Feb 22, 2000	68.00	72.94	67.94	71.84
1954	NASDAQ	ADI	Fri, Feb 18, 2000	70.50	71.00	67.44	67.88
1953	NASDAQ	ADI	Thu, Feb 17, 2000	64.44	71.81	62.25	70.50
1952	NASDAQ	ADI	Wed, Feb 16, 2000	61.88	64.00	61.13	63.75
1951	NASDAQ	ADI	Tue, Feb 15, 2000	58.50	59.94	56.00	59.94
1950	NASDAQ	ADI	Mon, Feb 14, 2000	58.50	59.38	57.38	58.50
1949	NASDAQ	ADI	Fri, Feb 11, 2000	59.00	59.91	56.25	57.31
1948	NASDAQ	ADI	Thu, Feb 10, 2000	57.38	59.38	57.00	58.06
1947	NASDAQ	ADI	Wed, Feb 9, 2000	57.34	58.50	56.13	57.84
1946	NASDAQ	ADI	Tue, Feb 8, 2000	59.94	60.19	57.00	57.38
1945	NASDAQ	ADI	Mon, Feb 7, 2000	55.63	59.88	54.59	59.50
1944	NASDAQ	ADI	Fri, Feb 4, 2000	53.00	56.25	51.88	55.75
1943	NASDAQ	ADI	Thu, Feb 3, 2000	49.00	53.81	48.75	52.88
1942	NASDAQ	ADI	Wed, Feb 2, 2000	48.94	49.22	47.53	48.13
1941	NASDAQ	ADI	Tue, Feb 1, 2000	46.50	49.34	45.06	49.00
1940	NASDAQ	ADI	Mon, Jan 31, 2000	47.00	47.81	43.00	46.75
1939	NASDAQ	ADI	Fri, Jan 28, 2000	47.50	49.06	46.50	47.75
1938	NASDAQ	ADI	Thu, Jan 27, 2000	50.97	51.55	47.00	48.03
1937	NASDAQ	ADI	Wed, Jan 26, 2000	52.00	52.13	49.31	50.84
1936	NASDAQ	ADI	Tue, Jan 25, 2000	49.28	52.63	49.00	52.50
1935	NASDAQ	ADI	Mon, Jan 24, 2000	50.25	50.75	48.81	49.28
1934	NASDAQ	ADI	Fri, Jan 21, 2000	49.94	49.97	48.31	48.31
1933	NASDAQ	ADI	Thu, Jan 20, 2000	51.63	52.00	49.50	49.72
1932	NASDAQ	ADI	Wed, Jan 19, 2000	49.75	51.13	49.50	50.72
1931	NASDAQ	ADI	Tue, Jan 18, 2000	50.25	50.88	49.03	49.25
1930	NASDAQ	ADI	Fri, Jan 14, 2000	47.88	50.97	47.81	50.69
1929	NASDAQ	ADI	Thu, Jan 13, 2000	47.88	47.88	46.38	46.91
1928	NASDAQ	ADI	Wed, Jan 12, 2000	45.16	47.75	44.50	46.75
1927	NASDAQ	ADI	Tue, Jan 11, 2000	46.75	47.00	45.13	45.28
1926	NASDAQ	ADI	Mon, Jan 10, 2000	45.00	47.38	44.63	47.22
1925	NASDAQ	ADI	Fri, Jan 7, 2000	42.00	44.25	41.31	43.44
1924	NASDAQ	ADI	Thu, Jan 6, 2000	43.44	43.81	41.63	42.25
1923	NASDAQ	ADI	Wed, Jan 5, 2000	42.81	44.13	41.59	43.44
1922	NASDAQ	ADI	Tue, Jan 4, 2000	44.75	45.75	42.78	42.81
1921	NASDAQ	ADI	Mon, Jan 3, 2000	46.75	46.94	44.00	45.09
1920	NASDAQ	ADI	Fri, Dec 31, 1999	45.75	47.25	45.66	46.50
1919	NASDAQ	ADI	Thu, Dec 30, 1999	44.75	46.13	44.44	45.22
1918	NASDAQ	ADI	Wed, Dec 29, 1999	43.00	44.38	42.78	44.34
1917	NASDAQ	ADI	Tue, Dec 28, 1999	40.44	42.50	40.38	41.63
1916	NASDAQ	ADI	Mon, Dec 27, 1999	40.50	40.84	39.94	40.31
1915	NASDAQ	ADI	Thu, Dec 23, 1999	41.19	41.19	40.06	40.69
1914	NASDAQ	ADI	Wed, Dec 22, 1999	40.50	40.50	39.25	40.22
1913	NASDAQ	ADI	Tue, Dec 21, 1999	38.59	40.88	37.75	40.56
1912	NASDAQ	ADI	Mon, Dec 20, 1999	39.50	39.75	38.19	38.50
1911	NASDAQ	ADI	Fri, Dec 17, 1999	39.00	39.94	38.44	39.50
1910	NASDAQ	ADI	Thu, Dec 16, 1999	36.00	38.25	35.97	37.81
1909	NASDAQ	ADI	Wed, Dec 15, 1999	33.88	35.91	33.50	35.25
1908	NASDAQ	ADI	Tue, Dec 14, 1999	35.94	36.13	33.03	33.75
1907	NASDAQ	ADI	Mon, Dec 13, 1999	33.34	36.38	32.97	35.84
1906	NASDAQ	ADI	Fri, Dec 10, 1999	35.25	35.25	32.88	33.41
1905	NASDAQ	ADI	Thu, Dec 9, 1999	36.38	36.50	33.88	34.69
1904	NASDAQ	ADI	Wed, Dec 8, 1999	36.47	37.00	35.25	35.88
1903	NASDAQ	ADI	Tue, Dec 7, 1999	37.25	37.31	35.97	36.41
1902	NASDAQ	ADI	Mon, Dec 6, 1999	34.81	38.38	34.56	37.06
1901	NASDAQ	ADI	Fri, Dec 3, 1999	35.19	35.63	34.06	34.81
1900	NASDAQ	ADI	Thu, Dec 2, 1999	31.75	35.25	31.00	35.03
1899	NASDAQ	ADI	Wed, Dec 1, 1999	29.50	31.22	29.38	30.25
1898	NASDAQ	ADI	Tue, Nov 30, 1999	29.50	30.06	28.34	28.75
1897	NASDAQ	ADI	Mon, Nov 29, 1999	29.09	29.59	28.50	28.97
1896	NASDAQ	ADI	Fri, Nov 26, 1999	28.56	29.22	28.56	29.16
1895	NASDAQ	ADI	Wed, Nov 24, 1999	28.00	28.69	27.97	28.44
1894	NASDAQ	ADI	Tue, Nov 23, 1999	28.38	28.59	27.06	28.00
1893	NASDAQ	ADI	Mon, Nov 22, 1999	29.41	29.41	27.50	27.88
1892	NASDAQ	ADI	Fri, Nov 19, 1999	29.69	30.25	29.13	29.41
1891	NASDAQ	ADI	Thu, Nov 18, 1999	29.50	30.13	29.50	29.91
1890	NASDAQ	ADI	Wed, Nov 17, 1999	30.94	31.41	28.91	29.41
1889	NASDAQ	ADI	Tue, Nov 16, 1999	31.13	31.69	30.69	30.69
1888	NASDAQ	ADI	Mon, Nov 15, 1999	31.00	31.75	30.69	31.03
1887	NASDAQ	ADI	Fri, Nov 12, 1999	32.25	32.25	30.53	31.00
1886	NASDAQ	ADI	Thu, Nov 11, 1999	30.25	32.50	30.25	32.25
1885	NASDAQ	ADI	Wed, Nov 10, 1999	28.06	30.00	28.06	29.50
1884	NASDAQ	ADI	Tue, Nov 9, 1999	30.00	30.25	28.13	28.34
1883	NASDAQ	ADI	Mon, Nov 8, 1999	29.31	30.69	29.00	29.69
1882	NASDAQ	ADI	Fri, Nov 5, 1999	29.13	29.56	28.84	29.22
1881	NASDAQ	ADI	Thu, Nov 4, 1999	28.84	29.13	27.81	28.63
1880	NASDAQ	ADI	Wed, Nov 3, 1999	28.69	28.97	28.16	28.50
1879	NASDAQ	ADI	Tue, Nov 2, 1999	28.00	28.75	27.25	28.00
1878	NASDAQ	ADI	Mon, Nov 1, 1999	27.00	28.84	27.00	28.09
1877	NASDAQ	ADI	Fri, Oct 29, 1999	25.88	27.53	25.75	26.59
1876	NASDAQ	ADI	Thu, Oct 28, 1999	24.25	24.88	23.38	24.66
1875	NASDAQ	ADI	Wed, Oct 27, 1999	24.63	24.66	23.31	23.53
1874	NASDAQ	ADI	Tue, Oct 26, 1999	25.63	25.88	24.50	24.78
1873	NASDAQ	ADI	Mon, Oct 25, 1999	24.22	25.44	24.03	24.88
1872	NASDAQ	ADI	Fri, Oct 22, 1999	25.19	25.38	24.19	24.19
1871	NASDAQ	ADI	Thu, Oct 21, 1999	23.50	25.06	23.50	24.75
1870	NASDAQ	ADI	Wed, Oct 20, 1999	24.50	24.69	23.78	24.44
1869	NASDAQ	ADI	Tue, Oct 19, 1999	26.63	26.84	23.31	23.81
1868	NASDAQ	ADI	Mon, Oct 18, 1999	27.94	27.94	25.81	26.22
1867	NASDAQ	ADI	Fri, Oct 15, 1999	26.50	28.75	25.50	28.00
1866	NASDAQ	ADI	Thu, Oct 14, 1999	26.56	27.41	26.38	27.03
1865	NASDAQ	ADI	Wed, Oct 13, 1999	27.94	28.44	25.19	26.19
1864	NASDAQ	ADI	Tue, Oct 12, 1999	29.00	29.00	28.19	28.34
1863	NASDAQ	ADI	Mon, Oct 11, 1999	28.44	29.25	28.16	29.25
1862	NASDAQ	ADI	Fri, Oct 8, 1999	27.25	28.25	26.50	28.25
1861	NASDAQ	ADI	Thu, Oct 7, 1999	29.06	29.69	28.41	28.59
1860	NASDAQ	ADI	Wed, Oct 6, 1999	28.25	29.63	28.03	29.28
1859	NASDAQ	ADI	Tue, Oct 5, 1999	27.97	28.75	27.53	27.84
1858	NASDAQ	ADI	Mon, Oct 4, 1999	27.44	28.00	26.94	27.91
1857	NASDAQ	ADI	Fri, Oct 1, 1999	26.06	27.22	26.03	26.97
1856	NASDAQ	ADI	Thu, Sep 30, 1999	28.06	28.38	25.41	25.63
1855	NASDAQ	ADI	Wed, Sep 29, 1999	28.38	28.84	27.50	27.56
1854	NASDAQ	ADI	Tue, Sep 28, 1999	28.50	28.53	27.38	28.16
1853	NASDAQ	ADI	Mon, Sep 27, 1999	28.38	29.59	28.13	28.13
1852	NASDAQ	ADI	Fri, Sep 24, 1999	28.00	28.34	27.28	28.16
1851	NASDAQ	ADI	Thu, Sep 23, 1999	29.00	29.75	27.50	27.75
1850	NASDAQ	ADI	Wed, Sep 22, 1999	27.75	29.38	27.56	28.97
1849	NASDAQ	ADI	Tue, Sep 21, 1999	28.97	29.50	27.75	27.78
1848	NASDAQ	ADI	Mon, Sep 20, 1999	29.75	29.81	28.56	28.88
1847	NASDAQ	ADI	Fri, Sep 17, 1999	28.88	30.22	28.81	30.22
1846	NASDAQ	ADI	Thu, Sep 16, 1999	28.44	28.94	27.50	28.53
1845	NASDAQ	ADI	Wed, Sep 15, 1999	29.66	29.66	28.25	28.28
1844	NASDAQ	ADI	Tue, Sep 14, 1999	27.41	29.97	27.38	29.38
1843	NASDAQ	ADI	Mon, Sep 13, 1999	28.56	29.13	27.31	27.31
1842	NASDAQ	ADI	Fri, Sep 10, 1999	28.75	28.75	27.88	28.13
1841	NASDAQ	ADI	Thu, Sep 9, 1999	27.56	28.13	27.53	28.00
1840	NASDAQ	ADI	Wed, Sep 8, 1999	28.31	28.31	27.38	27.56
1839	NASDAQ	ADI	Tue, Sep 7, 1999	27.00	28.44	26.75	28.25
1838	NASDAQ	ADI	Fri, Sep 3, 1999	26.63	26.97	26.44	26.78
1837	NASDAQ	ADI	Thu, Sep 2, 1999	26.06	26.63	25.50	26.38
1836	NASDAQ	ADI	Wed, Sep 1, 1999	25.94	27.47	25.88	26.88
1835	NASDAQ	ADI	Tue, Aug 31, 1999	24.91	26.00	24.88	25.75
1834	NASDAQ	ADI	Mon, Aug 30, 1999	25.53	25.59	24.50	24.91
1833	NASDAQ	ADI	Fri, Aug 27, 1999	25.41	25.97	25.41	25.66
1832	NASDAQ	ADI	Thu, Aug 26, 1999	25.00	25.97	24.88	25.38
1831	NASDAQ	ADI	Wed, Aug 25, 1999	24.03	25.38	24.03	25.25
1830	NASDAQ	ADI	Tue, Aug 24, 1999	23.06	24.22	22.94	23.91
1829	NASDAQ	ADI	Mon, Aug 23, 1999	23.00	23.44	22.91	23.09
1828	NASDAQ	ADI	Fri, Aug 20, 1999	22.50	22.97	22.38	22.94
1827	NASDAQ	ADI	Thu, Aug 19, 1999	22.00	22.94	22.00	22.38
1826	NASDAQ	ADI	Wed, Aug 18, 1999	22.50	23.19	22.38	22.41
1825	NASDAQ	ADI	Tue, Aug 17, 1999	23.81	23.88	22.78	23.38
1824	NASDAQ	ADI	Mon, Aug 16, 1999	24.00	24.06	23.50	23.59
1823	NASDAQ	ADI	Fri, Aug 13, 1999	24.13	24.34	23.69	24.00
1822	NASDAQ	ADI	Thu, Aug 12, 1999	24.44	24.56	23.78	24.13
1821	NASDAQ	ADI	Wed, Aug 11, 1999	23.00	25.00	22.75	24.50
1820	NASDAQ	ADI	Tue, Aug 10, 1999	22.69	22.94	22.38	22.63
1819	NASDAQ	ADI	Mon, Aug 9, 1999	22.44	23.09	22.19	22.88
1818	NASDAQ	ADI	Fri, Aug 6, 1999	22.00	22.75	22.00	22.31
1817	NASDAQ	ADI	Thu, Aug 5, 1999	22.00	22.47	21.88	22.28
1816	NASDAQ	ADI	Wed, Aug 4, 1999	22.25	22.31	21.81	22.00
1815	NASDAQ	ADI	Tue, Aug 3, 1999	22.00	22.03	20.81	21.47
1814	NASDAQ	ADI	Mon, Aug 2, 1999	21.94	22.69	21.56	22.00
1813	NASDAQ	ADI	Fri, Jul 30, 1999	21.31	21.66	21.25	21.56
1812	NASDAQ	ADI	Thu, Jul 29, 1999	22.00	22.00	21.00	21.28
1811	NASDAQ	ADI	Wed, Jul 28, 1999	21.94	22.28	21.56	21.94
1810	NASDAQ	ADI	Tue, Jul 27, 1999	21.00	22.06	21.00	21.84
1809	NASDAQ	ADI	Mon, Jul 26, 1999	21.38	21.38	20.81	20.81
1808	NASDAQ	ADI	Fri, Jul 23, 1999	21.75	22.00	21.19	21.66
1807	NASDAQ	ADI	Thu, Jul 22, 1999	22.94	22.94	21.31	21.38
1806	NASDAQ	ADI	Wed, Jul 21, 1999	22.38	23.00	22.31	23.00
1805	NASDAQ	ADI	Tue, Jul 20, 1999	23.97	23.97	22.22	22.28
1804	NASDAQ	ADI	Mon, Jul 19, 1999	24.44	24.56	24.00	24.00
1803	NASDAQ	ADI	Fri, Jul 16, 1999	24.88	24.88	24.44	24.44
1802	NASDAQ	ADI	Thu, Jul 15, 1999	24.94	25.09	24.53	25.00
1801	NASDAQ	ADI	Wed, Jul 14, 1999	23.94	24.81	23.63	24.69
1800	NASDAQ	ADI	Tue, Jul 13, 1999	23.88	23.94	23.56	23.75
1799	NASDAQ	ADI	Mon, Jul 12, 1999	24.00	24.94	23.75	24.28
1798	NASDAQ	ADI	Fri, Jul 9, 1999	23.97	24.25	23.72	24.13
1797	NASDAQ	ADI	Thu, Jul 8, 1999	23.94	24.38	23.81	24.09
1796	NASDAQ	ADI	Wed, Jul 7, 1999	23.84	24.50	23.34	24.03
1795	NASDAQ	ADI	Tue, Jul 6, 1999	24.25	24.50	23.81	23.81
1794	NASDAQ	ADI	Fri, Jul 2, 1999	24.38	24.47	24.00	24.28
1793	NASDAQ	ADI	Thu, Jul 1, 1999	25.09	25.09	24.41	24.53
1792	NASDAQ	ADI	Wed, Jun 30, 1999	23.88	25.50	23.75	25.09
1791	NASDAQ	ADI	Tue, Jun 29, 1999	23.63	24.16	23.41	24.16
1790	NASDAQ	ADI	Mon, Jun 28, 1999	23.19	23.34	22.63	23.34
1789	NASDAQ	ADI	Fri, Jun 25, 1999	23.97	24.19	22.63	23.00
1788	NASDAQ	ADI	Thu, Jun 24, 1999	24.38	24.41	23.09	23.97
1787	NASDAQ	ADI	Wed, Jun 23, 1999	23.47	24.63	23.44	24.63
1786	NASDAQ	ADI	Tue, Jun 22, 1999	23.50	24.22	22.75	23.69
1785	NASDAQ	ADI	Mon, Jun 21, 1999	22.38	23.69	22.25	23.69
1784	NASDAQ	ADI	Fri, Jun 18, 1999	22.63	22.81	22.16	22.38
1783	NASDAQ	ADI	Thu, Jun 17, 1999	23.00	23.28	22.41	23.00
1782	NASDAQ	ADI	Wed, Jun 16, 1999	22.38	23.34	22.38	23.03
1781	NASDAQ	ADI	Tue, Jun 15, 1999	22.31	22.63	22.25	22.44
1780	NASDAQ	ADI	Mon, Jun 14, 1999	21.84	22.06	21.69	22.00
1779	NASDAQ	ADI	Fri, Jun 11, 1999	21.88	22.13	21.63	21.84
1778	NASDAQ	ADI	Thu, Jun 10, 1999	21.34	21.91	21.00	21.88
1777	NASDAQ	ADI	Wed, Jun 9, 1999	21.06	21.69	21.06	21.50
1776	NASDAQ	ADI	Tue, Jun 8, 1999	20.69	21.44	20.59	21.13
1775	NASDAQ	ADI	Mon, Jun 7, 1999	20.50	20.97	20.50	20.69
1774	NASDAQ	ADI	Fri, Jun 4, 1999	19.91	20.50	19.88	20.38
1773	NASDAQ	ADI	Thu, Jun 3, 1999	20.16	20.16	19.63	20.00
1772	NASDAQ	ADI	Wed, Jun 2, 1999	19.31	20.34	19.16	20.28
1771	NASDAQ	ADI	Tue, Jun 1, 1999	19.34	19.75	19.19	19.22
1770	NASDAQ	ADI	Fri, May 28, 1999	19.25	19.44	19.09	19.22
1769	NASDAQ	ADI	Thu, May 27, 1999	18.50	19.56	18.47	19.31
1768	NASDAQ	ADI	Wed, May 26, 1999	18.25	18.66	17.63	18.53
1767	NASDAQ	ADI	Tue, May 25, 1999	18.66	19.16	18.06	18.25
1766	NASDAQ	ADI	Mon, May 24, 1999	19.63	19.78	18.66	18.91
1765	NASDAQ	ADI	Fri, May 21, 1999	19.75	19.78	19.50	19.56
1764	NASDAQ	ADI	Thu, May 20, 1999	20.44	20.53	19.31	19.44
1763	NASDAQ	ADI	Wed, May 19, 1999	20.50	21.13	19.97	20.59
1762	NASDAQ	ADI	Tue, May 18, 1999	20.13	20.31	19.56	19.88
1761	NASDAQ	ADI	Mon, May 17, 1999	20.25	20.25	19.69	19.97
1760	NASDAQ	ADI	Fri, May 14, 1999	20.97	20.97	19.75	20.03
1759	NASDAQ	ADI	Thu, May 13, 1999	21.13	21.91	20.88	21.09
1758	NASDAQ	ADI	Wed, May 12, 1999	19.88	20.84	19.38	20.84
1757	NASDAQ	ADI	Tue, May 11, 1999	18.34	19.41	18.34	19.19
1756	NASDAQ	ADI	Mon, May 10, 1999	18.38	18.81	18.38	18.41
1755	NASDAQ	ADI	Fri, May 7, 1999	18.63	18.69	18.41	18.56
1754	NASDAQ	ADI	Thu, May 6, 1999	18.78	18.94	18.50	18.63
1753	NASDAQ	ADI	Wed, May 5, 1999	18.38	18.81	17.84	18.81
1752	NASDAQ	ADI	Tue, May 4, 1999	18.31	18.47	18.16	18.31
1751	NASDAQ	ADI	Mon, May 3, 1999	17.53	18.31	17.53	18.31
1750	NASDAQ	ADI	Fri, Apr 30, 1999	18.13	18.38	17.38	17.56
1749	NASDAQ	ADI	Thu, Apr 29, 1999	18.22	18.28	17.81	18.00
1748	NASDAQ	ADI	Wed, Apr 28, 1999	18.44	18.56	18.13	18.22
1747	NASDAQ	ADI	Tue, Apr 27, 1999	18.56	18.63	18.31	18.44
1746	NASDAQ	ADI	Mon, Apr 26, 1999	18.56	18.69	18.41	18.50
1745	NASDAQ	ADI	Fri, Apr 23, 1999	18.81	18.84	18.31	18.53
1744	NASDAQ	ADI	Thu, Apr 22, 1999	19.00	19.19	18.78	18.84
1743	NASDAQ	ADI	Wed, Apr 21, 1999	18.31	18.88	18.19	18.75
1742	NASDAQ	ADI	Tue, Apr 20, 1999	17.47	18.34	16.84	18.31
1741	NASDAQ	ADI	Mon, Apr 19, 1999	18.44	18.47	17.28	17.50
1740	NASDAQ	ADI	Fri, Apr 16, 1999	17.97	17.97	17.63	17.78
1739	NASDAQ	ADI	Thu, Apr 15, 1999	17.47	18.16	17.31	18.03
1738	NASDAQ	ADI	Wed, Apr 14, 1999	17.34	17.97	17.00	17.50
1737	NASDAQ	ADI	Tue, Apr 13, 1999	17.03	17.28	16.81	17.03
1736	NASDAQ	ADI	Mon, Apr 12, 1999	17.00	17.41	16.88	16.97
1735	NASDAQ	ADI	Fri, Apr 9, 1999	16.75	17.72	16.53	17.50
1734	NASDAQ	ADI	Thu, Apr 8, 1999	16.50	16.72	16.06	16.69
1733	NASDAQ	ADI	Wed, Apr 7, 1999	17.16	17.31	16.34	16.50
1732	NASDAQ	ADI	Tue, Apr 6, 1999	16.88	17.41	16.75	17.19
1731	NASDAQ	ADI	Mon, Apr 5, 1999	15.97	17.19	15.94	16.91
1730	NASDAQ	ADI	Thu, Apr 1, 1999	15.50	16.06	15.25	15.84
1729	NASDAQ	ADI	Wed, Mar 31, 1999	15.50	15.59	14.88	14.88
1728	NASDAQ	ADI	Tue, Mar 30, 1999	15.19	15.31	14.88	15.00
1727	NASDAQ	ADI	Mon, Mar 29, 1999	14.44	15.13	14.38	15.09
1726	NASDAQ	ADI	Fri, Mar 26, 1999	14.50	14.88	14.41	14.50
1725	NASDAQ	ADI	Thu, Mar 25, 1999	14.13	14.66	14.00	14.63
1724	NASDAQ	ADI	Wed, Mar 24, 1999	13.47	14.13	13.38	14.13
1723	NASDAQ	ADI	Tue, Mar 23, 1999	13.88	13.88	13.38	13.50
1722	NASDAQ	ADI	Mon, Mar 22, 1999	14.47	14.47	13.75	13.94
1721	NASDAQ	ADI	Fri, Mar 19, 1999	14.31	14.56	14.06	14.47
1720	NASDAQ	ADI	Thu, Mar 18, 1999	13.69	14.31	13.69	14.31
1719	NASDAQ	ADI	Wed, Mar 17, 1999	13.72	13.72	13.44	13.56
1718	NASDAQ	ADI	Tue, Mar 16, 1999	13.03	13.78	12.84	13.72
1717	NASDAQ	ADI	Mon, Mar 15, 1999	12.75	13.06	12.59	13.06
1716	NASDAQ	ADI	Fri, Mar 12, 1999	13.38	13.47	12.47	12.75
1715	NASDAQ	ADI	Thu, Mar 11, 1999	13.88	13.97	13.19	13.34
1714	NASDAQ	ADI	Wed, Mar 10, 1999	13.59	13.84	13.38	13.75
1713	NASDAQ	ADI	Tue, Mar 9, 1999	13.91	14.31	13.38	13.56
1712	NASDAQ	ADI	Mon, Mar 8, 1999	13.34	14.09	13.28	13.94
1711	NASDAQ	ADI	Fri, Mar 5, 1999	13.50	13.50	13.00	13.13
1710	NASDAQ	ADI	Thu, Mar 4, 1999	13.03	13.34	12.75	12.94
1709	NASDAQ	ADI	Wed, Mar 3, 1999	13.13	13.22	12.69	13.06
1708	NASDAQ	ADI	Tue, Mar 2, 1999	12.94	13.28	12.66	12.78
1707	NASDAQ	ADI	Mon, Mar 1, 1999	12.38	13.00	12.19	12.88
1706	NASDAQ	ADI	Fri, Feb 26, 1999	13.44	13.44	12.47	12.53
1705	NASDAQ	ADI	Thu, Feb 25, 1999	13.75	13.84	13.31	13.53
1704	NASDAQ	ADI	Wed, Feb 24, 1999	14.38	14.84	14.19	14.19
1703	NASDAQ	ADI	Tue, Feb 23, 1999	14.88	14.94	14.25	14.28
1702	NASDAQ	ADI	Mon, Feb 22, 1999	14.41	14.81	14.13	14.75
1701	NASDAQ	ADI	Fri, Feb 19, 1999	14.78	14.81	14.44	14.50
1700	NASDAQ	ADI	Thu, Feb 18, 1999	14.88	14.94	14.50	14.78
1699	NASDAQ	ADI	Wed, Feb 17, 1999	15.44	15.94	14.22	14.47
1698	NASDAQ	ADI	Tue, Feb 16, 1999	15.56	15.78	15.25	15.44
1697	NASDAQ	ADI	Fri, Feb 12, 1999	15.34	15.38	14.91	15.28
1696	NASDAQ	ADI	Thu, Feb 11, 1999	14.94	15.50	14.69	15.47
1695	NASDAQ	ADI	Wed, Feb 10, 1999	15.03	15.19	14.38	14.66
1694	NASDAQ	ADI	Tue, Feb 9, 1999	15.81	16.06	15.09	15.44
1693	NASDAQ	ADI	Mon, Feb 8, 1999	15.63	16.19	15.44	15.63
1692	NASDAQ	ADI	Fri, Feb 5, 1999	16.06	16.09	14.94	15.44
1691	NASDAQ	ADI	Thu, Feb 4, 1999	17.38	18.63	15.75	16.19
1690	NASDAQ	ADI	Wed, Feb 3, 1999	15.63	17.00	15.44	16.94
1689	NASDAQ	ADI	Tue, Feb 2, 1999	14.69	14.72	14.03	14.06
1688	NASDAQ	ADI	Mon, Feb 1, 1999	14.88	15.06	14.53	14.94
1687	NASDAQ	ADI	Fri, Jan 29, 1999	14.97	15.13	14.50	14.88
1686	NASDAQ	ADI	Thu, Jan 28, 1999	14.63	14.88	14.50	14.88
1685	NASDAQ	ADI	Wed, Jan 27, 1999	14.88	15.00	14.50	14.59
1684	NASDAQ	ADI	Tue, Jan 26, 1999	14.63	15.00	14.44	14.81
1683	NASDAQ	ADI	Mon, Jan 25, 1999	14.25	14.31	13.91	14.25
1682	NASDAQ	ADI	Fri, Jan 22, 1999	14.63	14.63	14.28	14.38
1681	NASDAQ	ADI	Thu, Jan 21, 1999	15.38	15.38	14.81	14.84
1680	NASDAQ	ADI	Wed, Jan 20, 1999	15.19	15.63	14.88	15.25
1679	NASDAQ	ADI	Tue, Jan 19, 1999	15.03	15.13	14.38	14.59
1678	NASDAQ	ADI	Fri, Jan 15, 1999	14.16	14.94	14.06	14.75
1677	NASDAQ	ADI	Thu, Jan 14, 1999	14.53	14.56	13.75	14.06
1676	NASDAQ	ADI	Wed, Jan 13, 1999	13.81	15.13	13.75	14.50
1675	NASDAQ	ADI	Tue, Jan 12, 1999	15.09	15.13	14.25	14.44
1674	NASDAQ	ADI	Mon, Jan 11, 1999	15.03	15.34	14.75	15.00
1673	NASDAQ	ADI	Fri, Jan 8, 1999	15.63	15.69	15.00	15.03
1672	NASDAQ	ADI	Thu, Jan 7, 1999	15.75	15.78	15.31	15.50
1671	NASDAQ	ADI	Wed, Jan 6, 1999	15.50	16.13	15.50	15.88
1670	NASDAQ	ADI	Tue, Jan 5, 1999	15.09	15.50	14.94	15.50
1669	NASDAQ	ADI	Mon, Jan 4, 1999	15.56	15.72	14.97	15.06
1668	NASDAQ	ADI	Thu, Dec 31, 1998	15.06	16.00	15.06	15.69
1667	NASDAQ	ADI	Wed, Dec 30, 1998	14.56	15.38	14.56	15.00
1666	NASDAQ	ADI	Tue, Dec 29, 1998	14.56	14.56	14.44	14.50
1665	NASDAQ	ADI	Mon, Dec 28, 1998	14.47	14.78	14.47	14.53
1664	NASDAQ	ADI	Thu, Dec 24, 1998	14.63	14.72	14.41	14.47
1663	NASDAQ	ADI	Wed, Dec 23, 1998	14.22	14.66	14.22	14.63
1662	NASDAQ	ADI	Tue, Dec 22, 1998	14.41	14.44	13.94	14.09
1661	NASDAQ	ADI	Mon, Dec 21, 1998	14.13	14.44	14.00	14.09
1660	NASDAQ	ADI	Fri, Dec 18, 1998	13.56	14.03	13.56	13.94
1659	NASDAQ	ADI	Thu, Dec 17, 1998	13.19	13.56	13.13	13.56
1658	NASDAQ	ADI	Wed, Dec 16, 1998	13.31	13.34	13.00	13.06
1657	NASDAQ	ADI	Tue, Dec 15, 1998	12.69	13.38	12.69	13.19
1656	NASDAQ	ADI	Mon, Dec 14, 1998	13.00	13.00	12.44	12.56
1655	NASDAQ	ADI	Fri, Dec 11, 1998	13.31	13.50	12.88	13.03
1654	NASDAQ	ADI	Thu, Dec 10, 1998	13.97	14.00	13.31	13.44
1653	NASDAQ	ADI	Wed, Dec 9, 1998	14.50	14.50	13.94	13.94
1652	NASDAQ	ADI	Tue, Dec 8, 1998	14.25	14.63	14.03	14.50
1651	NASDAQ	ADI	Mon, Dec 7, 1998	14.09	14.34	13.94	14.34
1650	NASDAQ	ADI	Fri, Dec 4, 1998	13.63	14.28	13.63	14.09
1649	NASDAQ	ADI	Thu, Dec 3, 1998	12.88	14.00	12.75	13.63
1648	NASDAQ	ADI	Wed, Dec 2, 1998	11.01	12.06	11.00	12.06
1647	NASDAQ	ADI	Tue, Dec 1, 1998	10.44	10.59	9.88	10.50
1646	NASDAQ	ADI	Mon, Nov 30, 1998	10.97	11.00	10.22	10.22
1645	NASDAQ	ADI	Fri, Nov 27, 1998	10.97	11.06	10.88	10.97
1644	NASDAQ	ADI	Wed, Nov 25, 1998	11.22	11.22	10.75	10.97
1643	NASDAQ	ADI	Tue, Nov 24, 1998	11.25	11.63	10.97	11.00
1642	NASDAQ	ADI	Mon, Nov 23, 1998	10.97	11.25	10.88	11.25
1641	NASDAQ	ADI	Fri, Nov 20, 1998	11.19	11.25	10.25	10.78
1640	NASDAQ	ADI	Thu, Nov 19, 1998	11.09	11.22	10.75	11.16
1639	NASDAQ	ADI	Wed, Nov 18, 1998	11.13	11.31	11.00	11.13
1638	NASDAQ	ADI	Tue, Nov 17, 1998	11.19	11.25	10.59	11.13
1637	NASDAQ	ADI	Mon, Nov 16, 1998	11.53	11.69	11.22	11.31
1636	NASDAQ	ADI	Fri, Nov 13, 1998	11.22	12.13	11.22	11.69
1635	NASDAQ	ADI	Thu, Nov 12, 1998	11.00	11.28	10.81	11.25
1634	NASDAQ	ADI	Wed, Nov 11, 1998	11.16	11.16	10.81	11.00
1633	NASDAQ	ADI	Tue, Nov 10, 1998	10.53	10.69	10.00	10.69
1632	NASDAQ	ADI	Mon, Nov 9, 1998	10.75	10.81	10.06	10.66
1631	NASDAQ	ADI	Fri, Nov 6, 1998	10.75	10.91	10.66	10.88
1630	NASDAQ	ADI	Thu, Nov 5, 1998	11.00	11.00	10.53	10.78
1629	NASDAQ	ADI	Wed, Nov 4, 1998	10.25	11.00	10.25	11.00
1628	NASDAQ	ADI	Tue, Nov 3, 1998	9.94	10.00	9.66	9.94
1627	NASDAQ	ADI	Mon, Nov 2, 1998	10.06	10.28	9.81	9.94
1626	NASDAQ	ADI	Fri, Oct 30, 1998	9.81	10.63	9.81	9.94
1625	NASDAQ	ADI	Thu, Oct 29, 1998	9.41	9.94	9.38	9.56
1624	NASDAQ	ADI	Wed, Oct 28, 1998	9.00	9.47	9.00	9.41
1623	NASDAQ	ADI	Tue, Oct 27, 1998	9.25	9.47	9.19	9.22
1622	NASDAQ	ADI	Mon, Oct 26, 1998	9.50	9.56	9.06	9.22
1621	NASDAQ	ADI	Fri, Oct 23, 1998	9.34	9.72	9.34	9.44
1620	NASDAQ	ADI	Thu, Oct 22, 1998	9.03	9.41	8.88	9.25
1619	NASDAQ	ADI	Wed, Oct 21, 1998	8.63	9.19	8.50	9.03
1618	NASDAQ	ADI	Tue, Oct 20, 1998	8.63	9.00	8.41	8.50
1617	NASDAQ	ADI	Mon, Oct 19, 1998	7.50	8.13	7.50	8.13
1616	NASDAQ	ADI	Fri, Oct 16, 1998	7.38	7.56	7.38	7.47
1615	NASDAQ	ADI	Thu, Oct 15, 1998	7.53	7.59	7.19	7.31
1614	NASDAQ	ADI	Wed, Oct 14, 1998	7.25	7.75	7.16	7.50
1613	NASDAQ	ADI	Tue, Oct 13, 1998	7.44	7.47	7.25	7.34
1612	NASDAQ	ADI	Mon, Oct 12, 1998	7.50	7.59	7.38	7.50
1611	NASDAQ	ADI	Fri, Oct 9, 1998	6.88	7.28	6.81	7.16
1610	NASDAQ	ADI	Thu, Oct 8, 1998	6.00	6.94	6.00	6.69
1609	NASDAQ	ADI	Wed, Oct 7, 1998	7.16	7.38	6.75	7.00
1608	NASDAQ	ADI	Tue, Oct 6, 1998	7.31	7.69	7.13	7.22
1607	NASDAQ	ADI	Mon, Oct 5, 1998	7.75	7.78	7.19	7.25
1606	NASDAQ	ADI	Fri, Oct 2, 1998	7.75	7.84	7.69	7.78
1605	NASDAQ	ADI	Thu, Oct 1, 1998	8.00	8.13	7.75	7.78
1604	NASDAQ	ADI	Wed, Sep 30, 1998	8.16	8.31	8.03	8.03
1603	NASDAQ	ADI	Tue, Sep 29, 1998	8.31	8.44	8.00	8.16
1602	NASDAQ	ADI	Mon, Sep 28, 1998	8.69	8.78	8.25	8.28
1601	NASDAQ	ADI	Fri, Sep 25, 1998	8.03	8.59	8.03	8.44
1600	NASDAQ	ADI	Thu, Sep 24, 1998	8.38	8.63	8.06	8.16
1599	NASDAQ	ADI	Wed, Sep 23, 1998	8.06	8.56	8.06	8.50
1598	NASDAQ	ADI	Tue, Sep 22, 1998	8.13	8.41	7.88	7.88
1597	NASDAQ	ADI	Mon, Sep 21, 1998	7.41	8.16	7.38	8.09
1596	NASDAQ	ADI	Fri, Sep 18, 1998	7.47	7.59	7.34	7.53
1595	NASDAQ	ADI	Thu, Sep 17, 1998	7.19	7.69	7.06	7.44
1594	NASDAQ	ADI	Wed, Sep 16, 1998	7.31	7.53	7.25	7.44
1593	NASDAQ	ADI	Tue, Sep 15, 1998	7.13	7.28	7.06	7.13
1592	NASDAQ	ADI	Mon, Sep 14, 1998	7.31	7.44	7.22	7.25
1591	NASDAQ	ADI	Fri, Sep 11, 1998	7.13	7.38	7.09	7.25
1590	NASDAQ	ADI	Thu, Sep 10, 1998	7.28	7.28	6.94	7.09
1589	NASDAQ	ADI	Wed, Sep 9, 1998	7.47	7.63	7.34	7.50
1588	NASDAQ	ADI	Tue, Sep 8, 1998	7.00	7.44	6.97	7.38
1587	NASDAQ	ADI	Fri, Sep 4, 1998	6.81	7.00	6.50	6.63
1586	NASDAQ	ADI	Thu, Sep 3, 1998	7.00	7.09	6.66	6.81
1585	NASDAQ	ADI	Wed, Sep 2, 1998	7.63	7.63	7.13	7.19
1584	NASDAQ	ADI	Tue, Sep 1, 1998	7.22	7.34	7.09	7.16
1583	NASDAQ	ADI	Mon, Aug 31, 1998	7.66	7.72	6.78	7.03
1582	NASDAQ	ADI	Fri, Aug 28, 1998	8.16	8.31	7.38	7.41
1581	NASDAQ	ADI	Thu, Aug 27, 1998	8.88	8.88	7.75	8.13
1580	NASDAQ	ADI	Wed, Aug 26, 1998	7.81	8.88	7.81	8.88
1579	NASDAQ	ADI	Tue, Aug 25, 1998	9.28	9.44	8.66	8.78
1578	NASDAQ	ADI	Mon, Aug 24, 1998	9.34	9.59	9.19	9.22
1577	NASDAQ	ADI	Fri, Aug 21, 1998	9.44	9.59	9.28	9.44
1576	NASDAQ	ADI	Thu, Aug 20, 1998	10.38	10.41	9.75	9.88
1575	NASDAQ	ADI	Wed, Aug 19, 1998	10.75	10.97	10.50	10.75
1574	NASDAQ	ADI	Tue, Aug 18, 1998	11.75	12.19	11.66	12.13
1573	NASDAQ	ADI	Mon, Aug 17, 1998	11.09	11.72	11.00	11.66
1572	NASDAQ	ADI	Fri, Aug 14, 1998	11.38	11.59	11.06	11.09
1571	NASDAQ	ADI	Thu, Aug 13, 1998	11.75	11.91	11.19	11.19
1570	NASDAQ	ADI	Wed, Aug 12, 1998	10.88	11.69	10.88	11.38
1569	NASDAQ	ADI	Tue, Aug 11, 1998	11.00	11.03	10.78	10.84
1568	NASDAQ	ADI	Mon, Aug 10, 1998	11.25	11.38	11.09	11.19
1567	NASDAQ	ADI	Fri, Aug 7, 1998	11.00	11.53	11.00	11.22
1566	NASDAQ	ADI	Thu, Aug 6, 1998	10.56	11.00	10.41	10.88
1565	NASDAQ	ADI	Wed, Aug 5, 1998	10.75	10.81	10.38	10.56
1564	NASDAQ	ADI	Tue, Aug 4, 1998	11.00	11.00	10.56	10.66
1563	NASDAQ	ADI	Mon, Aug 3, 1998	10.75	11.16	10.69	11.13
1562	NASDAQ	ADI	Fri, Jul 31, 1998	11.09	11.22	10.75	10.75
1561	NASDAQ	ADI	Thu, Jul 30, 1998	11.00	11.13	10.88	11.03
1560	NASDAQ	ADI	Wed, Jul 29, 1998	11.31	11.47	10.72	10.72
1559	NASDAQ	ADI	Tue, Jul 28, 1998	11.19	11.59	11.06	11.25
1558	NASDAQ	ADI	Mon, Jul 27, 1998	11.19	11.19	10.94	11.09
1557	NASDAQ	ADI	Fri, Jul 24, 1998	11.13	11.41	10.94	11.09
1556	NASDAQ	ADI	Thu, Jul 23, 1998	11.31	11.63	11.03	11.06
1555	NASDAQ	ADI	Wed, Jul 22, 1998	11.91	12.00	11.25	11.25
1554	NASDAQ	ADI	Tue, Jul 21, 1998	12.06	12.44	12.06	12.19
1553	NASDAQ	ADI	Mon, Jul 20, 1998	12.75	12.81	11.22	11.81
1552	NASDAQ	ADI	Fri, Jul 17, 1998	13.91	13.94	13.19	13.47
1551	NASDAQ	ADI	Thu, Jul 16, 1998	13.69	14.09	13.44	14.00
1550	NASDAQ	ADI	Wed, Jul 15, 1998	12.84	13.44	12.63	13.44
1549	NASDAQ	ADI	Tue, Jul 14, 1998	12.84	13.09	12.78	12.78
1548	NASDAQ	ADI	Mon, Jul 13, 1998	12.50	12.91	12.38	12.81
1547	NASDAQ	ADI	Fri, Jul 10, 1998	12.63	12.75	12.38	12.50
1546	NASDAQ	ADI	Thu, Jul 9, 1998	12.94	13.09	12.59	12.63
1545	NASDAQ	ADI	Wed, Jul 8, 1998	12.81	13.41	12.50	13.22
1544	NASDAQ	ADI	Tue, Jul 7, 1998	12.03	12.81	12.03	12.81
1543	NASDAQ	ADI	Mon, Jul 6, 1998	12.47	12.50	12.13	12.13
1542	NASDAQ	ADI	Thu, Jul 2, 1998	12.78	12.81	12.41	12.47
1541	NASDAQ	ADI	Wed, Jul 1, 1998	12.50	12.88	12.47	12.84
1540	NASDAQ	ADI	Tue, Jun 30, 1998	12.44	12.47	12.25	12.28
1539	NASDAQ	ADI	Mon, Jun 29, 1998	12.50	12.69	12.41	12.44
1538	NASDAQ	ADI	Fri, Jun 26, 1998	12.06	12.50	12.06	12.47
1537	NASDAQ	ADI	Thu, Jun 25, 1998	12.88	13.03	12.41	12.41
1536	NASDAQ	ADI	Wed, Jun 24, 1998	12.53	12.97	12.38	12.75
1535	NASDAQ	ADI	Tue, Jun 23, 1998	11.94	12.56	11.91	12.44
1534	NASDAQ	ADI	Mon, Jun 22, 1998	11.88	11.94	11.50	11.84
1533	NASDAQ	ADI	Fri, Jun 19, 1998	11.47	11.63	11.09	11.56
1532	NASDAQ	ADI	Thu, Jun 18, 1998	11.38	11.53	11.34	11.47
1531	NASDAQ	ADI	Wed, Jun 17, 1998	11.69	11.81	11.22	11.25
1530	NASDAQ	ADI	Tue, Jun 16, 1998	11.31	11.72	11.31	11.69
1529	NASDAQ	ADI	Mon, Jun 15, 1998	11.47	11.69	11.13	11.31
1528	NASDAQ	ADI	Fri, Jun 12, 1998	11.94	11.94	11.00	11.47
1527	NASDAQ	ADI	Thu, Jun 11, 1998	12.16	12.25	11.88	12.03
1526	NASDAQ	ADI	Wed, Jun 10, 1998	12.56	12.56	12.13	12.13
1525	NASDAQ	ADI	Tue, Jun 9, 1998	12.28	13.00	12.25	12.94
1524	NASDAQ	ADI	Mon, Jun 8, 1998	12.44	12.50	12.19	12.22
1523	NASDAQ	ADI	Fri, Jun 5, 1998	12.06	12.28	12.00	12.16
1522	NASDAQ	ADI	Thu, Jun 4, 1998	11.50	12.06	11.47	12.00
1521	NASDAQ	ADI	Wed, Jun 3, 1998	11.56	11.84	11.41	11.41
1520	NASDAQ	ADI	Tue, Jun 2, 1998	11.69	11.81	11.47	11.53
1519	NASDAQ	ADI	Mon, Jun 1, 1998	12.06	12.06	11.56	11.56
1518	NASDAQ	ADI	Fri, May 29, 1998	12.63	12.69	12.34	12.34
1517	NASDAQ	ADI	Thu, May 28, 1998	12.72	12.72	12.44	12.56
1516	NASDAQ	ADI	Wed, May 27, 1998	12.63	12.97	12.47	12.69
1515	NASDAQ	ADI	Tue, May 26, 1998	13.03	13.06	12.50	12.63
1514	NASDAQ	ADI	Fri, May 22, 1998	13.38	13.38	12.63	12.88
1513	NASDAQ	ADI	Thu, May 21, 1998	14.06	14.09	13.22	13.44
1512	NASDAQ	ADI	Wed, May 20, 1998	17.00	17.06	13.25	13.81
1511	NASDAQ	ADI	Tue, May 19, 1998	17.00	17.31	16.81	16.88
1510	NASDAQ	ADI	Mon, May 18, 1998	16.63	17.19	16.63	16.91
1509	NASDAQ	ADI	Fri, May 15, 1998	16.75	17.00	16.38	16.53
1508	NASDAQ	ADI	Thu, May 14, 1998	17.75	18.00	17.13	17.16
1507	NASDAQ	ADI	Wed, May 13, 1998	18.50	18.63	18.16	18.16
1506	NASDAQ	ADI	Tue, May 12, 1998	18.16	18.50	17.88	18.50
1505	NASDAQ	ADI	Mon, May 11, 1998	18.78	18.88	18.06	18.09
1504	NASDAQ	ADI	Fri, May 8, 1998	18.63	19.06	18.53	18.84
1503	NASDAQ	ADI	Thu, May 7, 1998	18.88	19.00	18.56	18.59
1502	NASDAQ	ADI	Wed, May 6, 1998	18.75	18.91	18.63	18.81
1501	NASDAQ	ADI	Tue, May 5, 1998	18.97	19.00	18.69	18.72
1500	NASDAQ	ADI	Mon, May 4, 1998	19.44	19.50	18.84	18.91
1499	NASDAQ	ADI	Fri, May 1, 1998	19.50	19.53	19.28	19.50
1498	NASDAQ	ADI	Thu, Apr 30, 1998	19.16	19.81	19.16	19.47
1497	NASDAQ	ADI	Wed, Apr 29, 1998	18.81	19.22	18.78	19.16
1496	NASDAQ	ADI	Tue, Apr 28, 1998	18.50	18.75	18.38	18.75
1495	NASDAQ	ADI	Mon, Apr 27, 1998	18.56	18.63	18.28	18.44
1494	NASDAQ	ADI	Fri, Apr 24, 1998	18.91	19.22	18.81	19.06
1493	NASDAQ	ADI	Thu, Apr 23, 1998	19.25	19.31	18.88	18.91
1492	NASDAQ	ADI	Wed, Apr 22, 1998	19.06	19.66	18.94	19.38
1491	NASDAQ	ADI	Tue, Apr 21, 1998	19.09	19.13	18.81	19.06
1490	NASDAQ	ADI	Mon, Apr 20, 1998	18.28	19.09	18.22	19.09
1489	NASDAQ	ADI	Fri, Apr 17, 1998	18.13	18.38	18.03	18.38
1488	NASDAQ	ADI	Thu, Apr 16, 1998	18.50	18.69	18.16	18.31
1487	NASDAQ	ADI	Wed, Apr 15, 1998	18.00	18.56	17.78	18.53
1486	NASDAQ	ADI	Tue, Apr 14, 1998	17.13	17.41	16.88	17.41
1485	NASDAQ	ADI	Mon, Apr 13, 1998	17.00	17.34	16.88	17.28
1484	NASDAQ	ADI	Thu, Apr 9, 1998	16.94	17.13	16.81	17.00
1483	NASDAQ	ADI	Wed, Apr 8, 1998	16.91	17.06	16.75	16.88
1482	NASDAQ	ADI	Tue, Apr 7, 1998	17.06	17.13	16.59	16.84
1481	NASDAQ	ADI	Mon, Apr 6, 1998	17.28	17.59	17.28	17.47
1480	NASDAQ	ADI	Fri, Apr 3, 1998	17.50	17.50	17.06	17.25
1479	NASDAQ	ADI	Thu, Apr 2, 1998	17.63	17.69	17.34	17.38
1478	NASDAQ	ADI	Wed, Apr 1, 1998	16.75	17.13	16.50	17.13
1477	NASDAQ	ADI	Tue, Mar 31, 1998	16.25	16.94	16.25	16.63
1476	NASDAQ	ADI	Mon, Mar 30, 1998	16.75	16.84	16.13	16.28
1475	NASDAQ	ADI	Fri, Mar 27, 1998	17.06	17.22	16.63	16.81
1474	NASDAQ	ADI	Thu, Mar 26, 1998	17.13	17.25	16.97	17.06
1473	NASDAQ	ADI	Wed, Mar 25, 1998	16.88	17.53	16.88	17.25
1472	NASDAQ	ADI	Tue, Mar 24, 1998	16.41	16.81	16.31	16.75
1471	NASDAQ	ADI	Mon, Mar 23, 1998	16.31	16.56	16.00	16.41
1470	NASDAQ	ADI	Fri, Mar 20, 1998	16.66	16.75	16.31	16.41
1469	NASDAQ	ADI	Thu, Mar 19, 1998	17.03	17.13	16.56	16.72
1468	NASDAQ	ADI	Wed, Mar 18, 1998	17.00	17.09	16.88	17.09
1467	NASDAQ	ADI	Tue, Mar 17, 1998	16.94	17.34	16.88	16.94
1466	NASDAQ	ADI	Mon, Mar 16, 1998	17.00	17.09	16.66	16.72
1465	NASDAQ	ADI	Fri, Mar 13, 1998	16.97	17.50	16.84	16.88
1464	NASDAQ	ADI	Thu, Mar 12, 1998	16.63	17.06	16.56	16.94
1463	NASDAQ	ADI	Wed, Mar 11, 1998	15.91	16.56	15.81	16.56
1462	NASDAQ	ADI	Tue, Mar 10, 1998	15.78	15.97	15.56	15.81
1461	NASDAQ	ADI	Mon, Mar 9, 1998	15.81	16.03	15.69	15.72
1460	NASDAQ	ADI	Fri, Mar 6, 1998	15.69	16.09	15.69	16.00
1459	NASDAQ	ADI	Thu, Mar 5, 1998	15.81	16.00	15.63	15.63
1458	NASDAQ	ADI	Wed, Mar 4, 1998	15.50	16.31	15.47	16.31
1457	NASDAQ	ADI	Tue, Mar 3, 1998	15.63	15.72	15.06	15.63
1456	NASDAQ	ADI	Mon, Mar 2, 1998	16.03	16.19	15.50	15.56
1455	NASDAQ	ADI	Fri, Feb 27, 1998	16.75	16.84	16.13	16.16
1454	NASDAQ	ADI	Thu, Feb 26, 1998	16.47	17.00	16.28	16.78
1453	NASDAQ	ADI	Wed, Feb 25, 1998	15.72	16.50	15.50	16.44
1452	NASDAQ	ADI	Tue, Feb 24, 1998	16.19	16.19	15.69	15.69
1451	NASDAQ	ADI	Mon, Feb 23, 1998	16.13	16.31	15.97	16.31
1450	NASDAQ	ADI	Fri, Feb 20, 1998	16.25	16.25	15.72	15.97
1449	NASDAQ	ADI	Thu, Feb 19, 1998	16.00	16.84	15.88	16.19
1448	NASDAQ	ADI	Wed, Feb 18, 1998	13.84	15.81	13.75	15.81
1447	NASDAQ	ADI	Tue, Feb 17, 1998	14.50	14.50	13.56	13.81
1446	NASDAQ	ADI	Fri, Feb 13, 1998	14.38	14.53	13.97	14.06
1445	NASDAQ	ADI	Thu, Feb 12, 1998	14.09	14.50	13.81	14.41
1444	NASDAQ	ADI	Wed, Feb 11, 1998	14.22	14.22	13.88	14.09
1443	NASDAQ	ADI	Tue, Feb 10, 1998	14.06	14.56	13.97	14.47
1442	NASDAQ	ADI	Mon, Feb 9, 1998	14.63	14.66	14.16	14.19
1441	NASDAQ	ADI	Fri, Feb 6, 1998	14.50	14.59	14.16	14.59
1440	NASDAQ	ADI	Thu, Feb 5, 1998	15.00	15.38	14.53	14.59
1439	NASDAQ	ADI	Wed, Feb 4, 1998	14.63	15.13	14.28	14.94
1438	NASDAQ	ADI	Tue, Feb 3, 1998	14.19	14.81	14.16	14.75
1437	NASDAQ	ADI	Mon, Feb 2, 1998	14.63	14.66	13.84	14.16
1436	NASDAQ	ADI	Fri, Jan 30, 1998	14.44	14.88	14.34	14.75
1435	NASDAQ	ADI	Thu, Jan 29, 1998	13.78	14.63	13.63	14.28
1434	NASDAQ	ADI	Wed, Jan 28, 1998	13.31	13.84	13.25	13.78
1433	NASDAQ	ADI	Tue, Jan 27, 1998	13.00	13.25	12.94	13.09
1432	NASDAQ	ADI	Mon, Jan 26, 1998	13.44	13.50	12.88	12.88
1431	NASDAQ	ADI	Fri, Jan 23, 1998	12.66	13.44	12.66	13.44
1430	NASDAQ	ADI	Thu, Jan 22, 1998	13.25	13.28	12.88	12.91
1429	NASDAQ	ADI	Wed, Jan 21, 1998	13.75	13.75	13.28	13.38
1428	NASDAQ	ADI	Tue, Jan 20, 1998	13.50	13.81	13.38	13.78
1427	NASDAQ	ADI	Fri, Jan 16, 1998	13.19	13.56	13.19	13.31
1426	NASDAQ	ADI	Thu, Jan 15, 1998	12.59	13.38	12.47	13.19
1425	NASDAQ	ADI	Wed, Jan 14, 1998	13.25	13.31	12.41	12.50
1424	NASDAQ	ADI	Tue, Jan 13, 1998	12.78	13.25	12.50	13.25
1423	NASDAQ	ADI	Mon, Jan 12, 1998	12.06	12.88	12.06	12.50
1422	NASDAQ	ADI	Fri, Jan 9, 1998	13.28	13.28	12.25	12.50
1421	NASDAQ	ADI	Thu, Jan 8, 1998	13.22	13.38	13.03	13.28
1420	NASDAQ	ADI	Wed, Jan 7, 1998	13.81	13.81	13.13	13.22
1419	NASDAQ	ADI	Tue, Jan 6, 1998	14.25	14.31	13.75	13.81
1418	NASDAQ	ADI	Mon, Jan 5, 1998	13.81	14.75	13.81	14.41
1417	NASDAQ	ADI	Fri, Jan 2, 1998	13.81	13.84	13.66	13.78
1416	NASDAQ	ADI	Wed, Dec 31, 1997	13.81	14.28	13.56	13.84
1415	NASDAQ	ADI	Tue, Dec 30, 1997	13.47	13.81	13.38	13.78
1414	NASDAQ	ADI	Mon, Dec 29, 1997	13.22	13.50	13.22	13.38
1413	NASDAQ	ADI	Fri, Dec 26, 1997	13.16	13.25	13.06	13.13
1412	NASDAQ	ADI	Wed, Dec 24, 1997	13.19	13.19	13.03	13.16
1411	NASDAQ	ADI	Tue, Dec 23, 1997	13.66	13.66	13.06	13.06
1410	NASDAQ	ADI	Mon, Dec 22, 1997	13.25	13.75	13.13	13.69
1409	NASDAQ	ADI	Fri, Dec 19, 1997	12.50	13.03	12.31	13.03
1408	NASDAQ	ADI	Thu, Dec 18, 1997	13.00	13.06	12.56	12.63
1407	NASDAQ	ADI	Wed, Dec 17, 1997	12.38	13.19	12.34	12.97
1406	NASDAQ	ADI	Tue, Dec 16, 1997	12.06	12.50	11.88	12.03
1405	NASDAQ	ADI	Mon, Dec 15, 1997	12.88	12.91	12.09	12.13
1404	NASDAQ	ADI	Fri, Dec 12, 1997	13.31	13.53	12.63	12.75
1403	NASDAQ	ADI	Thu, Dec 11, 1997	13.00	13.25	12.75	13.00
1402	NASDAQ	ADI	Wed, Dec 10, 1997	14.31	14.34	13.50	13.59
1401	NASDAQ	ADI	Tue, Dec 9, 1997	14.59	14.59	14.44	14.44
1400	NASDAQ	ADI	Mon, Dec 8, 1997	14.97	15.03	14.47	14.66
1399	NASDAQ	ADI	Fri, Dec 5, 1997	14.97	15.06	14.75	14.97
1398	NASDAQ	ADI	Thu, Dec 4, 1997	15.44	15.59	14.84	14.97
1397	NASDAQ	ADI	Wed, Dec 3, 1997	14.88	15.31	14.00	15.31
1396	NASDAQ	ADI	Tue, Dec 2, 1997	16.56	16.56	15.63	15.63
1395	NASDAQ	ADI	Mon, Dec 1, 1997	15.88	16.78	15.81	16.66
1394	NASDAQ	ADI	Fri, Nov 28, 1997	15.47	15.81	15.47	15.69
1393	NASDAQ	ADI	Wed, Nov 26, 1997	15.56	15.78	15.41	15.41
1392	NASDAQ	ADI	Tue, Nov 25, 1997	15.63	15.75	15.25	15.63
1391	NASDAQ	ADI	Mon, Nov 24, 1997	15.53	15.56	15.28	15.38
1390	NASDAQ	ADI	Fri, Nov 21, 1997	15.75	15.75	15.44	15.66
1389	NASDAQ	ADI	Thu, Nov 20, 1997	14.88	15.50	14.88	15.41
1388	NASDAQ	ADI	Wed, Nov 19, 1997	14.88	15.09	14.78	14.88
1387	NASDAQ	ADI	Tue, Nov 18, 1997	15.88	15.88	15.25	15.25
1386	NASDAQ	ADI	Mon, Nov 17, 1997	15.31	16.06	15.31	15.91
1385	NASDAQ	ADI	Fri, Nov 14, 1997	14.47	15.09	14.47	15.03
1384	NASDAQ	ADI	Thu, Nov 13, 1997	14.44	14.75	13.88	14.28
1383	NASDAQ	ADI	Wed, Nov 12, 1997	14.91	14.94	14.13	14.16
1382	NASDAQ	ADI	Tue, Nov 11, 1997	15.28	15.31	14.97	15.03
1381	NASDAQ	ADI	Mon, Nov 10, 1997	15.13	15.41	14.91	15.00
1380	NASDAQ	ADI	Fri, Nov 7, 1997	15.38	15.69	14.97	15.00
1379	NASDAQ	ADI	Thu, Nov 6, 1997	16.16	16.19	15.72	15.72
1378	NASDAQ	ADI	Wed, Nov 5, 1997	16.16	16.47	16.06	16.22
1377	NASDAQ	ADI	Tue, Nov 4, 1997	15.88	16.34	15.75	16.22
1376	NASDAQ	ADI	Mon, Nov 3, 1997	15.41	16.03	15.41	15.97
1375	NASDAQ	ADI	Fri, Oct 31, 1997	15.00	15.63	14.88	15.28
1374	NASDAQ	ADI	Thu, Oct 30, 1997	14.75	15.28	14.69	14.84
1373	NASDAQ	ADI	Wed, Oct 29, 1997	15.72	15.84	14.75	15.25
1372	NASDAQ	ADI	Tue, Oct 28, 1997	13.25	15.75	13.19	15.72
1371	NASDAQ	ADI	Mon, Oct 27, 1997	15.47	15.56	13.00	13.00
1370	NASDAQ	ADI	Fri, Oct 24, 1997	15.88	15.97	14.75	15.44
1369	NASDAQ	ADI	Thu, Oct 23, 1997	16.00	16.13	15.34	15.78
1368	NASDAQ	ADI	Wed, Oct 22, 1997	17.06	17.31	16.69	16.78
1367	NASDAQ	ADI	Tue, Oct 21, 1997	17.16	17.25	17.03	17.06
1366	NASDAQ	ADI	Mon, Oct 20, 1997	17.00	17.47	16.84	17.03
1365	NASDAQ	ADI	Fri, Oct 17, 1997	17.25	17.31	16.66	16.84
1364	NASDAQ	ADI	Thu, Oct 16, 1997	17.81	17.88	16.72	17.25
1363	NASDAQ	ADI	Wed, Oct 15, 1997	17.44	17.88	17.41	17.81
1362	NASDAQ	ADI	Tue, Oct 14, 1997	18.00	18.00	17.28	17.66
1361	NASDAQ	ADI	Mon, Oct 13, 1997	17.88	18.34	17.88	18.13
1360	NASDAQ	ADI	Fri, Oct 10, 1997	17.75	17.94	17.59	17.88
1359	NASDAQ	ADI	Thu, Oct 9, 1997	17.72	18.13	17.63	17.88
1358	NASDAQ	ADI	Wed, Oct 8, 1997	17.69	17.81	17.50	17.81
1357	NASDAQ	ADI	Tue, Oct 7, 1997	17.25	17.84	17.22	17.56
1356	NASDAQ	ADI	Mon, Oct 6, 1997	17.56	17.56	17.22	17.31
1355	NASDAQ	ADI	Fri, Oct 3, 1997	17.50	17.75	17.31	17.53
1354	NASDAQ	ADI	Thu, Oct 2, 1997	16.25	17.19	16.22	17.19
1353	NASDAQ	ADI	Wed, Oct 1, 1997	16.88	16.88	15.91	16.13
1352	NASDAQ	ADI	Tue, Sep 30, 1997	17.00	17.00	16.75	16.94
1351	NASDAQ	ADI	Mon, Sep 29, 1997	16.75	17.03	16.69	17.03
1350	NASDAQ	ADI	Fri, Sep 26, 1997	16.88	16.97	16.56	16.63
1349	NASDAQ	ADI	Thu, Sep 25, 1997	17.19	17.19	16.78	16.81
1348	NASDAQ	ADI	Wed, Sep 24, 1997	17.59	17.69	17.28	17.31
1347	NASDAQ	ADI	Tue, Sep 23, 1997	17.69	17.69	17.28	17.59
1346	NASDAQ	ADI	Mon, Sep 22, 1997	16.88	17.63	16.88	17.47
1345	NASDAQ	ADI	Fri, Sep 19, 1997	16.75	16.88	16.66	16.84
1344	NASDAQ	ADI	Thu, Sep 18, 1997	16.75	16.94	16.69	16.75
1343	NASDAQ	ADI	Wed, Sep 17, 1997	17.00	17.03	16.75	16.75
1342	NASDAQ	ADI	Tue, Sep 16, 1997	16.88	17.03	16.75	17.03
1341	NASDAQ	ADI	Mon, Sep 15, 1997	16.81	17.00	16.75	16.75
1340	NASDAQ	ADI	Fri, Sep 12, 1997	16.84	17.06	16.81	16.91
1339	NASDAQ	ADI	Thu, Sep 11, 1997	16.63	16.75	16.56	16.75
1338	NASDAQ	ADI	Wed, Sep 10, 1997	16.88	16.91	16.59	16.59
1337	NASDAQ	ADI	Tue, Sep 9, 1997	16.97	17.03	16.81	16.88
1336	NASDAQ	ADI	Mon, Sep 8, 1997	17.13	17.13	16.84	16.97
1335	NASDAQ	ADI	Fri, Sep 5, 1997	17.00	17.25	16.94	17.19
1334	NASDAQ	ADI	Thu, Sep 4, 1997	16.75	16.97	16.66	16.88
1333	NASDAQ	ADI	Wed, Sep 3, 1997	17.13	17.16	16.94	16.94
1332	NASDAQ	ADI	Tue, Sep 2, 1997	16.63	17.03	16.59	17.00
1331	NASDAQ	ADI	Fri, Aug 29, 1997	16.50	16.63	16.38	16.56
1330	NASDAQ	ADI	Thu, Aug 28, 1997	16.88	16.94	16.44	16.44
1329	NASDAQ	ADI	Wed, Aug 27, 1997	17.41	17.53	17.19	17.28
1328	NASDAQ	ADI	Tue, Aug 26, 1997	17.44	17.56	17.38	17.44
1327	NASDAQ	ADI	Mon, Aug 25, 1997	17.22	17.56	17.16	17.56
1326	NASDAQ	ADI	Fri, Aug 22, 1997	17.31	17.41	16.97	17.19
1325	NASDAQ	ADI	Thu, Aug 21, 1997	17.44	17.66	17.41	17.56
1324	NASDAQ	ADI	Wed, Aug 20, 1997	18.13	18.13	17.31	17.47
1323	NASDAQ	ADI	Tue, Aug 19, 1997	17.63	18.13	17.25	18.13
1322	NASDAQ	ADI	Mon, Aug 18, 1997	16.31	17.66	16.25	17.50
1321	NASDAQ	ADI	Fri, Aug 15, 1997	16.50	16.50	16.25	16.44
1320	NASDAQ	ADI	Thu, Aug 14, 1997	16.47	16.50	16.25	16.47
1319	NASDAQ	ADI	Wed, Aug 13, 1997	16.38	16.38	15.88	16.22
1318	NASDAQ	ADI	Tue, Aug 12, 1997	15.50	16.03	15.50	15.66
1317	NASDAQ	ADI	Mon, Aug 11, 1997	15.53	15.63	15.19	15.38
1316	NASDAQ	ADI	Fri, Aug 8, 1997	15.56	15.94	15.50	15.66
1315	NASDAQ	ADI	Thu, Aug 7, 1997	16.19	16.31	15.69	15.84
1314	NASDAQ	ADI	Wed, Aug 6, 1997	16.31	16.41	16.13	16.19
1313	NASDAQ	ADI	Tue, Aug 5, 1997	16.56	16.72	16.28	16.34
1312	NASDAQ	ADI	Mon, Aug 4, 1997	15.78	16.50	15.75	16.47
1311	NASDAQ	ADI	Fri, Aug 1, 1997	15.63	16.00	15.41	16.00
1310	NASDAQ	ADI	Thu, Jul 31, 1997	15.84	15.97	15.53	15.72
1309	NASDAQ	ADI	Wed, Jul 30, 1997	15.19	15.81	15.16	15.69
1308	NASDAQ	ADI	Tue, Jul 29, 1997	15.41	15.41	15.13	15.19
1307	NASDAQ	ADI	Mon, Jul 28, 1997	15.53	15.78	15.34	15.41
1306	NASDAQ	ADI	Fri, Jul 25, 1997	15.97	15.97	15.38	15.66
1305	NASDAQ	ADI	Thu, Jul 24, 1997	16.00	16.19	15.72	15.94
1304	NASDAQ	ADI	Wed, Jul 23, 1997	15.94	16.28	15.75	16.25
1303	NASDAQ	ADI	Tue, Jul 22, 1997	15.75	16.00	15.69	15.88
1302	NASDAQ	ADI	Mon, Jul 21, 1997	16.06	16.06	15.59	15.88
1301	NASDAQ	ADI	Fri, Jul 18, 1997	16.50	16.53	16.06	16.06
1300	NASDAQ	ADI	Thu, Jul 17, 1997	16.75	16.75	16.50	16.53
1299	NASDAQ	ADI	Wed, Jul 16, 1997	16.88	16.94	16.47	16.88
1298	NASDAQ	ADI	Tue, Jul 15, 1997	15.94	16.50	15.56	16.41
1297	NASDAQ	ADI	Mon, Jul 14, 1997	14.88	15.06	14.75	14.97
1296	NASDAQ	ADI	Fri, Jul 11, 1997	14.31	15.19	14.28	14.75
1295	NASDAQ	ADI	Thu, Jul 10, 1997	14.38	14.50	13.88	14.19
1294	NASDAQ	ADI	Wed, Jul 9, 1997	13.94	14.72	13.94	14.41
1293	NASDAQ	ADI	Tue, Jul 8, 1997	13.50	13.88	13.50	13.81
1292	NASDAQ	ADI	Mon, Jul 7, 1997	13.69	13.72	13.47	13.59
1291	NASDAQ	ADI	Thu, Jul 3, 1997	13.31	13.69	13.31	13.69
1290	NASDAQ	ADI	Wed, Jul 2, 1997	13.25	13.63	13.25	13.25
1289	NASDAQ	ADI	Tue, Jul 1, 1997	13.31	13.59	13.13	13.25
1288	NASDAQ	ADI	Mon, Jun 30, 1997	13.31	13.69	13.13	13.28
1287	NASDAQ	ADI	Fri, Jun 27, 1997	13.25	13.41	13.25	13.31
1286	NASDAQ	ADI	Thu, Jun 26, 1997	13.66	13.75	13.25	13.25
1285	NASDAQ	ADI	Wed, Jun 25, 1997	13.88	14.06	13.50	13.63
1284	NASDAQ	ADI	Tue, Jun 24, 1997	14.00	14.19	13.75	14.00
1283	NASDAQ	ADI	Mon, Jun 23, 1997	13.56	13.88	13.50	13.69
1282	NASDAQ	ADI	Fri, Jun 20, 1997	14.00	14.00	13.69	13.69
1281	NASDAQ	ADI	Thu, Jun 19, 1997	13.56	14.06	13.31	14.00
1280	NASDAQ	ADI	Wed, Jun 18, 1997	13.63	13.69	13.38	13.69
1279	NASDAQ	ADI	Tue, Jun 17, 1997	13.06	13.94	12.88	13.94
1278	NASDAQ	ADI	Mon, Jun 16, 1997	13.00	13.25	12.94	13.06
1277	NASDAQ	ADI	Fri, Jun 13, 1997	12.56	13.13	12.56	13.00
1276	NASDAQ	ADI	Thu, Jun 12, 1997	12.31	12.69	12.31	12.56
1275	NASDAQ	ADI	Wed, Jun 11, 1997	12.31	12.56	12.25	12.31
1274	NASDAQ	ADI	Tue, Jun 10, 1997	12.56	12.63	12.31	12.38
1273	NASDAQ	ADI	Mon, Jun 9, 1997	12.44	12.94	12.44	12.69
1272	NASDAQ	ADI	Fri, Jun 6, 1997	12.44	12.56	12.25	12.31
1271	NASDAQ	ADI	Thu, Jun 5, 1997	12.19	12.56	11.94	12.38
1270	NASDAQ	ADI	Wed, Jun 4, 1997	12.81	13.13	12.06	12.25
1269	NASDAQ	ADI	Tue, Jun 3, 1997	13.25	13.25	12.75	12.75
1268	NASDAQ	ADI	Mon, Jun 2, 1997	13.38	13.44	13.00	13.38
1267	NASDAQ	ADI	Fri, May 30, 1997	12.63	13.38	12.63	13.25
1266	NASDAQ	ADI	Thu, May 29, 1997	13.38	13.56	13.13	13.25
1265	NASDAQ	ADI	Wed, May 28, 1997	13.31	13.50	13.06	13.44
1264	NASDAQ	ADI	Tue, May 27, 1997	13.13	13.44	13.00	13.25
1263	NASDAQ	ADI	Fri, May 23, 1997	12.63	13.19	12.44	13.13
1262	NASDAQ	ADI	Thu, May 22, 1997	13.69	13.81	12.50	12.81
1261	NASDAQ	ADI	Wed, May 21, 1997	13.81	14.50	13.63	13.94
1260	NASDAQ	ADI	Tue, May 20, 1997	13.81	14.19	12.88	13.69
1259	NASDAQ	ADI	Mon, May 19, 1997	13.50	14.00	13.44	13.94
1258	NASDAQ	ADI	Fri, May 16, 1997	13.38	13.56	13.25	13.50
1257	NASDAQ	ADI	Thu, May 15, 1997	13.38	13.69	13.31	13.56
1256	NASDAQ	ADI	Wed, May 14, 1997	13.69	13.81	13.44	13.50
1255	NASDAQ	ADI	Tue, May 13, 1997	13.75	13.94	13.50	13.56
1254	NASDAQ	ADI	Mon, May 12, 1997	14.19	14.19	13.69	13.69
1253	NASDAQ	ADI	Fri, May 9, 1997	14.31	14.31	13.94	14.13
1252	NASDAQ	ADI	Thu, May 8, 1997	13.56	14.56	13.44	14.13
1251	NASDAQ	ADI	Wed, May 7, 1997	13.25	14.13	13.25	13.75
1250	NASDAQ	ADI	Tue, May 6, 1997	13.69	13.75	13.19	13.25
1249	NASDAQ	ADI	Mon, May 5, 1997	13.56	14.06	13.56	13.81
1248	NASDAQ	ADI	Fri, May 2, 1997	13.38	13.75	13.38	13.56
1247	NASDAQ	ADI	Thu, May 1, 1997	13.38	13.81	13.13	13.38
1246	NASDAQ	ADI	Wed, Apr 30, 1997	12.19	13.47	12.19	13.38
1245	NASDAQ	ADI	Tue, Apr 29, 1997	12.13	12.56	12.06	12.44
1244	NASDAQ	ADI	Mon, Apr 28, 1997	11.63	12.00	11.56	11.88
1243	NASDAQ	ADI	Fri, Apr 25, 1997	12.00	12.06	11.63	11.69
1242	NASDAQ	ADI	Thu, Apr 24, 1997	12.38	12.44	11.94	12.06
1241	NASDAQ	ADI	Wed, Apr 23, 1997	11.63	12.19	11.38	12.19
1240	NASDAQ	ADI	Tue, Apr 22, 1997	11.75	11.75	11.38	11.63
1239	NASDAQ	ADI	Mon, Apr 21, 1997	12.44	12.44	11.69	11.75
1238	NASDAQ	ADI	Fri, Apr 18, 1997	12.44	12.44	12.19	12.38
1237	NASDAQ	ADI	Thu, Apr 17, 1997	12.13	12.38	12.06	12.13
1236	NASDAQ	ADI	Wed, Apr 16, 1997	12.19	12.31	11.94	12.00
1235	NASDAQ	ADI	Tue, Apr 15, 1997	12.63	12.81	12.25	12.31
1234	NASDAQ	ADI	Mon, Apr 14, 1997	11.88	12.50	11.81	12.38
1233	NASDAQ	ADI	Fri, Apr 11, 1997	12.00	12.19	11.81	12.00
1232	NASDAQ	ADI	Thu, Apr 10, 1997	12.63	12.63	12.13	12.13
1231	NASDAQ	ADI	Wed, Apr 9, 1997	13.25	13.31	12.44	12.44
1230	NASDAQ	ADI	Tue, Apr 8, 1997	13.00	13.38	12.88	13.19
1229	NASDAQ	ADI	Mon, Apr 7, 1997	13.31	13.38	12.81	12.88
1228	NASDAQ	ADI	Fri, Apr 4, 1997	11.88	13.13	11.81	13.00
1227	NASDAQ	ADI	Thu, Apr 3, 1997	11.13	11.88	10.94	11.88
1226	NASDAQ	ADI	Wed, Apr 2, 1997	11.00	11.19	10.81	11.19
1225	NASDAQ	ADI	Tue, Apr 1, 1997	11.31	11.38	10.94	10.94
1224	NASDAQ	ADI	Mon, Mar 31, 1997	11.63	11.75	11.19	11.25
1223	NASDAQ	ADI	Thu, Mar 27, 1997	12.00	12.06	11.56	11.63
1222	NASDAQ	ADI	Wed, Mar 26, 1997	11.00	12.00	10.88	12.00
1221	NASDAQ	ADI	Tue, Mar 25, 1997	10.56	10.88	10.50	10.81
1220	NASDAQ	ADI	Mon, Mar 24, 1997	11.00	11.06	10.50	10.56
1219	NASDAQ	ADI	Fri, Mar 21, 1997	10.94	11.13	10.88	10.94
1218	NASDAQ	ADI	Thu, Mar 20, 1997	10.75	10.94	10.56	10.75
1217	NASDAQ	ADI	Wed, Mar 19, 1997	11.00	11.00	10.56	10.63
1216	NASDAQ	ADI	Tue, Mar 18, 1997	11.25	11.31	11.00	11.00
1215	NASDAQ	ADI	Mon, Mar 17, 1997	11.56	11.63	11.06	11.19
1214	NASDAQ	ADI	Fri, Mar 14, 1997	11.63	11.88	11.63	11.69
1213	NASDAQ	ADI	Thu, Mar 13, 1997	11.44	12.13	11.44	11.50
1212	NASDAQ	ADI	Wed, Mar 12, 1997	11.63	11.88	11.50	11.56
1211	NASDAQ	ADI	Tue, Mar 11, 1997	11.25	11.94	11.25	11.25
1210	NASDAQ	ADI	Mon, Mar 10, 1997	11.13	11.19	10.94	11.13
1209	NASDAQ	ADI	Fri, Mar 7, 1997	11.50	11.56	11.00	11.25
1208	NASDAQ	ADI	Thu, Mar 6, 1997	11.75	11.81	11.38	11.50
1207	NASDAQ	ADI	Wed, Mar 5, 1997	11.75	11.88	11.56	11.69
1206	NASDAQ	ADI	Tue, Mar 4, 1997	11.38	11.56	11.31	11.44
1205	NASDAQ	ADI	Mon, Mar 3, 1997	11.56	11.63	11.19	11.19
1204	NASDAQ	ADI	Fri, Feb 28, 1997	11.56	11.69	11.50	11.63
1203	NASDAQ	ADI	Thu, Feb 27, 1997	11.75	11.81	11.50	11.56
1202	NASDAQ	ADI	Wed, Feb 26, 1997	12.06	12.06	11.75	11.81
1201	NASDAQ	ADI	Tue, Feb 25, 1997	11.25	12.13	11.13	12.06
1200	NASDAQ	ADI	Mon, Feb 24, 1997	11.13	11.38	11.06	11.13
1199	NASDAQ	ADI	Fri, Feb 21, 1997	11.25	11.50	11.13	11.19
1198	NASDAQ	ADI	Thu, Feb 20, 1997	11.50	11.63	11.00	11.50
1197	NASDAQ	ADI	Wed, Feb 19, 1997	12.13	12.63	10.31	11.69
1196	NASDAQ	ADI	Tue, Feb 18, 1997	12.25	12.38	11.50	12.00
1195	NASDAQ	ADI	Fri, Feb 14, 1997	12.69	12.94	12.38	12.38
1194	NASDAQ	ADI	Thu, Feb 13, 1997	13.75	13.75	12.50	12.63
1193	NASDAQ	ADI	Wed, Feb 12, 1997	12.75	13.56	12.75	13.50
1192	NASDAQ	ADI	Tue, Feb 11, 1997	13.13	13.31	12.38	12.63
1191	NASDAQ	ADI	Mon, Feb 10, 1997	13.75	13.75	12.94	13.00
1190	NASDAQ	ADI	Fri, Feb 7, 1997	13.94	14.00	13.63	13.63
1189	NASDAQ	ADI	Thu, Feb 6, 1997	13.38	13.81	13.19	13.81
1188	NASDAQ	ADI	Wed, Feb 5, 1997	13.88	13.94	13.13	13.31
1187	NASDAQ	ADI	Tue, Feb 4, 1997	14.00	14.31	13.69	13.94
1186	NASDAQ	ADI	Mon, Feb 3, 1997	14.50	14.63	14.13	14.19
1185	NASDAQ	ADI	Fri, Jan 31, 1997	14.00	14.63	13.81	14.50
1184	NASDAQ	ADI	Thu, Jan 30, 1997	13.75	14.31	13.69	14.00
1183	NASDAQ	ADI	Wed, Jan 29, 1997	13.06	13.38	13.06	13.38
1182	NASDAQ	ADI	Tue, Jan 28, 1997	13.31	13.44	12.94	13.00
1181	NASDAQ	ADI	Mon, Jan 27, 1997	13.44	13.50	13.06	13.06
1180	NASDAQ	ADI	Fri, Jan 24, 1997	13.50	13.75	13.38	13.50
1179	NASDAQ	ADI	Thu, Jan 23, 1997	14.13	14.25	13.44	13.44
1178	NASDAQ	ADI	Wed, Jan 22, 1997	14.06	14.44	14.00	14.06
1177	NASDAQ	ADI	Tue, Jan 21, 1997	13.50	14.19	13.38	14.06
1176	NASDAQ	ADI	Mon, Jan 20, 1997	13.69	13.69	13.50	13.63
1175	NASDAQ	ADI	Fri, Jan 17, 1997	13.81	13.88	13.69	13.69
1174	NASDAQ	ADI	Thu, Jan 16, 1997	14.25	14.25	13.81	13.94
1173	NASDAQ	ADI	Wed, Jan 15, 1997	13.94	14.38	13.81	14.25
1172	NASDAQ	ADI	Tue, Jan 14, 1997	13.63	14.25	13.56	13.94
1171	NASDAQ	ADI	Mon, Jan 13, 1997	13.50	13.63	13.38	13.56
1170	NASDAQ	ADI	Fri, Jan 10, 1997	12.81	13.63	12.81	13.50
1169	NASDAQ	ADI	Thu, Jan 9, 1997	13.25	13.31	12.81	12.81
1168	NASDAQ	ADI	Wed, Jan 8, 1997	13.81	13.88	13.00	13.19
1167	NASDAQ	ADI	Tue, Jan 7, 1997	13.44	13.88	13.31	13.88
1166	NASDAQ	ADI	Mon, Jan 6, 1997	13.59	13.69	13.03	13.41
1165	NASDAQ	ADI	Fri, Jan 3, 1997	12.52	13.59	12.52	13.50
1164	NASDAQ	ADI	Thu, Jan 2, 1997	12.70	12.75	12.33	12.38
1163	NASDAQ	ADI	Tue, Dec 31, 1996	12.75	12.84	12.66	12.70
1162	NASDAQ	ADI	Mon, Dec 30, 1996	12.56	12.80	12.47	12.80
1161	NASDAQ	ADI	Fri, Dec 27, 1996	12.56	12.75	12.52	12.52
1160	NASDAQ	ADI	Thu, Dec 26, 1996	12.33	12.56	12.28	12.56
1159	NASDAQ	ADI	Tue, Dec 24, 1996	12.14	12.38	12.14	12.33
1158	NASDAQ	ADI	Mon, Dec 23, 1996	12.47	12.52	12.14	12.19
1157	NASDAQ	ADI	Fri, Dec 20, 1996	12.89	12.89	12.38	12.38
1156	NASDAQ	ADI	Thu, Dec 19, 1996	12.94	13.03	12.94	12.98
1155	NASDAQ	ADI	Wed, Dec 18, 1996	12.56	12.84	12.56	12.70
1154	NASDAQ	ADI	Tue, Dec 17, 1996	12.61	12.89	12.33	12.47
1153	NASDAQ	ADI	Mon, Dec 16, 1996	13.03	13.13	12.52	12.61
1152	NASDAQ	ADI	Fri, Dec 13, 1996	12.75	13.22	12.75	13.08
1151	NASDAQ	ADI	Thu, Dec 12, 1996	12.94	12.98	12.75	12.84
1150	NASDAQ	ADI	Wed, Dec 11, 1996	12.38	12.98	12.23	12.75
1149	NASDAQ	ADI	Tue, Dec 10, 1996	13.31	13.31	12.61	12.61
1148	NASDAQ	ADI	Mon, Dec 9, 1996	12.70	13.31	12.70	13.13
1147	NASDAQ	ADI	Fri, Dec 6, 1996	11.63	12.75	11.44	12.70
1146	NASDAQ	ADI	Thu, Dec 5, 1996	12.38	12.47	12.09	12.19
1145	NASDAQ	ADI	Wed, Dec 4, 1996	12.61	12.80	12.19	12.33
1144	NASDAQ	ADI	Tue, Dec 3, 1996	13.13	13.27	12.52	12.56
1143	NASDAQ	ADI	Mon, Dec 2, 1996	12.00	13.13	12.00	12.84
1142	NASDAQ	ADI	Fri, Nov 29, 1996	11.81	12.09	11.77	12.05
1141	NASDAQ	ADI	Wed, Nov 27, 1996	11.25	11.91	11.16	11.91
1140	NASDAQ	ADI	Tue, Nov 26, 1996	11.11	11.25	10.92	11.20
1139	NASDAQ	ADI	Mon, Nov 25, 1996	11.06	11.30	11.02	11.06
1138	NASDAQ	ADI	Fri, Nov 22, 1996	10.97	11.25	10.97	11.02
1137	NASDAQ	ADI	Thu, Nov 21, 1996	11.30	11.34	10.64	10.78
1136	NASDAQ	ADI	Wed, Nov 20, 1996	11.11	11.44	10.88	11.25
1135	NASDAQ	ADI	Tue, Nov 19, 1996	11.06	11.16	10.88	10.97
1134	NASDAQ	ADI	Mon, Nov 18, 1996	11.30	11.30	10.83	11.06
1133	NASDAQ	ADI	Fri, Nov 15, 1996	11.39	11.53	11.25	11.34
1132	NASDAQ	ADI	Thu, Nov 14, 1996	11.02	11.44	11.02	11.39
1131	NASDAQ	ADI	Wed, Nov 13, 1996	11.25	11.30	10.88	11.06
1130	NASDAQ	ADI	Tue, Nov 12, 1996	11.30	11.72	11.16	11.16
1129	NASDAQ	ADI	Mon, Nov 11, 1996	10.83	11.20	10.78	11.16
1128	NASDAQ	ADI	Fri, Nov 8, 1996	10.59	10.83	10.59	10.83
1127	NASDAQ	ADI	Thu, Nov 7, 1996	10.41	10.64	10.36	10.64
1126	NASDAQ	ADI	Wed, Nov 6, 1996	10.13	10.45	10.08	10.41
1125	NASDAQ	ADI	Tue, Nov 5, 1996	9.89	10.17	9.84	10.03
1124	NASDAQ	ADI	Mon, Nov 4, 1996	10.08	10.08	9.80	9.80
1123	NASDAQ	ADI	Fri, Nov 1, 1996	9.80	10.13	9.80	10.08
1122	NASDAQ	ADI	Thu, Oct 31, 1996	9.75	9.80	9.70	9.75
1121	NASDAQ	ADI	Wed, Oct 30, 1996	9.47	9.80	9.42	9.70
1120	NASDAQ	ADI	Tue, Oct 29, 1996	9.94	9.94	9.33	9.38
1119	NASDAQ	ADI	Mon, Oct 28, 1996	10.03	10.17	9.94	9.94
1118	NASDAQ	ADI	Fri, Oct 25, 1996	9.98	10.03	9.84	10.03
1117	NASDAQ	ADI	Thu, Oct 24, 1996	9.94	10.17	9.80	9.98
1116	NASDAQ	ADI	Wed, Oct 23, 1996	9.80	9.84	9.66	9.84
1115	NASDAQ	ADI	Tue, Oct 22, 1996	10.27	10.31	9.75	9.80
1114	NASDAQ	ADI	Mon, Oct 21, 1996	10.17	10.41	10.17	10.31
1113	NASDAQ	ADI	Fri, Oct 18, 1996	10.36	10.45	10.31	10.41
1112	NASDAQ	ADI	Thu, Oct 17, 1996	10.50	10.55	10.36	10.41
1111	NASDAQ	ADI	Wed, Oct 16, 1996	10.64	10.88	10.64	10.64
1110	NASDAQ	ADI	Tue, Oct 15, 1996	11.06	11.11	10.64	10.69
1109	NASDAQ	ADI	Mon, Oct 14, 1996	10.64	11.11	10.50	10.97
1108	NASDAQ	ADI	Fri, Oct 11, 1996	10.36	10.78	10.31	10.69
1107	NASDAQ	ADI	Thu, Oct 10, 1996	10.36	10.50	10.27	10.36
1106	NASDAQ	ADI	Wed, Oct 9, 1996	10.59	10.59	10.17	10.36
1105	NASDAQ	ADI	Tue, Oct 8, 1996	10.31	10.59	10.31	10.41
1104	NASDAQ	ADI	Mon, Oct 7, 1996	10.03	10.50	10.03	10.41
1103	NASDAQ	ADI	Fri, Oct 4, 1996	9.75	10.22	9.75	10.08
1102	NASDAQ	ADI	Thu, Oct 3, 1996	9.61	9.66	9.56	9.56
1101	NASDAQ	ADI	Wed, Oct 2, 1996	9.66	9.94	9.47	9.47
1100	NASDAQ	ADI	Tue, Oct 1, 1996	10.03	10.08	9.47	9.56
1099	NASDAQ	ADI	Mon, Sep 30, 1996	10.41	10.59	10.17	10.17
1098	NASDAQ	ADI	Fri, Sep 27, 1996	10.24	10.45	10.24	10.41
1097	NASDAQ	ADI	Thu, Sep 26, 1996	10.27	10.59	10.17	10.22
1096	NASDAQ	ADI	Wed, Sep 25, 1996	10.31	10.36	10.13	10.13
1095	NASDAQ	ADI	Tue, Sep 24, 1996	10.08	10.50	10.08	10.36
1094	NASDAQ	ADI	Mon, Sep 23, 1996	10.27	10.27	9.94	9.98
1093	NASDAQ	ADI	Fri, Sep 20, 1996	10.13	10.31	9.98	10.17
1092	NASDAQ	ADI	Thu, Sep 19, 1996	9.89	10.22	9.89	10.08
1091	NASDAQ	ADI	Wed, Sep 18, 1996	10.08	10.08	9.89	9.89
1090	NASDAQ	ADI	Tue, Sep 17, 1996	10.17	10.17	9.80	10.08
1089	NASDAQ	ADI	Mon, Sep 16, 1996	9.75	10.13	9.59	10.03
1088	NASDAQ	ADI	Fri, Sep 13, 1996	9.33	9.80	9.14	9.70
1087	NASDAQ	ADI	Thu, Sep 12, 1996	8.86	9.28	8.72	9.23
1086	NASDAQ	ADI	Wed, Sep 11, 1996	8.77	9.05	8.63	8.77
1085	NASDAQ	ADI	Tue, Sep 10, 1996	8.77	8.91	8.72	8.77
1084	NASDAQ	ADI	Mon, Sep 9, 1996	8.91	8.91	8.58	8.67
1083	NASDAQ	ADI	Fri, Sep 6, 1996	8.77	8.91	8.72	8.91
1082	NASDAQ	ADI	Thu, Sep 5, 1996	8.91	8.95	8.53	8.67
1081	NASDAQ	ADI	Wed, Sep 4, 1996	8.91	9.05	8.91	9.05
1080	NASDAQ	ADI	Tue, Sep 3, 1996	8.95	9.05	8.81	8.95
1079	NASDAQ	ADI	Fri, Aug 30, 1996	9.23	9.23	8.95	9.05
1078	NASDAQ	ADI	Thu, Aug 29, 1996	8.86	9.28	8.86	9.14
1077	NASDAQ	ADI	Wed, Aug 28, 1996	8.91	8.95	8.77	8.81
1076	NASDAQ	ADI	Tue, Aug 27, 1996	8.81	8.95	8.72	8.81
1075	NASDAQ	ADI	Mon, Aug 26, 1996	9.00	9.05	8.65	8.67
1074	NASDAQ	ADI	Fri, Aug 23, 1996	9.14	9.23	8.95	9.00
1073	NASDAQ	ADI	Thu, Aug 22, 1996	9.19	9.38	9.00	9.23
1072	NASDAQ	ADI	Wed, Aug 21, 1996	8.02	8.86	7.31	8.81
1071	NASDAQ	ADI	Tue, Aug 20, 1996	8.20	8.30	7.92	7.97
1070	NASDAQ	ADI	Mon, Aug 19, 1996	8.25	8.25	8.11	8.16
1069	NASDAQ	ADI	Fri, Aug 16, 1996	8.30	8.30	8.16	8.16
1068	NASDAQ	ADI	Thu, Aug 15, 1996	8.72	8.72	8.34	8.34
1067	NASDAQ	ADI	Wed, Aug 14, 1996	8.30	8.63	8.30	8.53
1066	NASDAQ	ADI	Tue, Aug 13, 1996	8.53	8.53	8.16	8.30
1065	NASDAQ	ADI	Mon, Aug 12, 1996	8.53	8.72	8.53	8.58
1064	NASDAQ	ADI	Fri, Aug 9, 1996	8.53	8.63	8.25	8.48
1063	NASDAQ	ADI	Thu, Aug 8, 1996	8.72	8.72	8.58	8.67
1062	NASDAQ	ADI	Wed, Aug 7, 1996	9.00	9.00	8.53	8.67
1061	NASDAQ	ADI	Tue, Aug 6, 1996	8.16	8.39	8.11	8.39
1060	NASDAQ	ADI	Mon, Aug 5, 1996	8.44	8.58	7.92	7.92
1059	NASDAQ	ADI	Fri, Aug 2, 1996	8.30	8.63	8.30	8.44
1058	NASDAQ	ADI	Thu, Aug 1, 1996	7.88	8.11	7.83	8.11
1057	NASDAQ	ADI	Wed, Jul 31, 1996	7.97	8.02	7.78	7.83
1056	NASDAQ	ADI	Tue, Jul 30, 1996	7.41	7.73	7.31	7.64
1055	NASDAQ	ADI	Mon, Jul 29, 1996	7.64	7.69	7.31	7.31
1054	NASDAQ	ADI	Fri, Jul 26, 1996	7.50	7.73	7.41	7.59
1053	NASDAQ	ADI	Thu, Jul 25, 1996	6.94	7.31	6.94	7.17
1052	NASDAQ	ADI	Wed, Jul 24, 1996	6.38	6.94	6.38	6.80
1051	NASDAQ	ADI	Tue, Jul 23, 1996	7.27	7.27	6.70	6.75
1050	NASDAQ	ADI	Mon, Jul 22, 1996	7.45	7.45	7.17	7.17
1049	NASDAQ	ADI	Fri, Jul 19, 1996	7.78	7.78	7.50	7.59
1048	NASDAQ	ADI	Thu, Jul 18, 1996	7.36	8.02	7.27	7.83
1047	NASDAQ	ADI	Wed, Jul 17, 1996	7.50	7.88	7.22	7.36
1046	NASDAQ	ADI	Tue, Jul 16, 1996	6.70	7.27	6.52	7.27
1045	NASDAQ	ADI	Mon, Jul 15, 1996	7.45	7.50	6.56	6.66
1044	NASDAQ	ADI	Fri, Jul 12, 1996	7.45	7.50	7.36	7.41
1043	NASDAQ	ADI	Thu, Jul 11, 1996	7.69	7.73	6.98	7.36
1042	NASDAQ	ADI	Wed, Jul 10, 1996	9.23	9.23	7.73	7.78
1041	NASDAQ	ADI	Tue, Jul 9, 1996	9.38	9.42	9.19	9.23
1040	NASDAQ	ADI	Mon, Jul 8, 1996	9.47	9.47	9.28	9.38
1039	NASDAQ	ADI	Fri, Jul 5, 1996	9.52	9.56	9.42	9.42
1038	NASDAQ	ADI	Wed, Jul 3, 1996	9.66	9.70	9.52	9.56
1037	NASDAQ	ADI	Tue, Jul 2, 1996	9.80	9.80	9.66	9.70
1036	NASDAQ	ADI	Mon, Jul 1, 1996	9.61	9.84	9.52	9.80
1035	NASDAQ	ADI	Fri, Jun 28, 1996	9.61	9.70	9.52	9.52
1034	NASDAQ	ADI	Thu, Jun 27, 1996	8.95	9.66	8.91	9.56
1033	NASDAQ	ADI	Wed, Jun 26, 1996	9.23	9.28	8.95	9.00
1032	NASDAQ	ADI	Tue, Jun 25, 1996	9.19	9.33	9.05	9.28
1031	NASDAQ	ADI	Mon, Jun 24, 1996	9.33	9.33	9.05	9.19
1030	NASDAQ	ADI	Fri, Jun 21, 1996	9.09	9.42	9.09	9.28
1029	NASDAQ	ADI	Thu, Jun 20, 1996	9.47	9.52	9.14	9.38
1028	NASDAQ	ADI	Wed, Jun 19, 1996	9.33	9.52	9.28	9.47
1027	NASDAQ	ADI	Tue, Jun 18, 1996	9.66	9.70	9.23	9.23
1026	NASDAQ	ADI	Mon, Jun 17, 1996	9.98	9.98	9.70	9.75
1025	NASDAQ	ADI	Fri, Jun 14, 1996	10.08	10.17	9.94	9.98
1024	NASDAQ	ADI	Thu, Jun 13, 1996	10.27	10.27	10.08	10.13
1023	NASDAQ	ADI	Wed, Jun 12, 1996	10.31	10.50	10.22	10.27
1022	NASDAQ	ADI	Tue, Jun 11, 1996	9.94	10.22	9.94	10.22
1021	NASDAQ	ADI	Mon, Jun 10, 1996	10.08	10.13	9.80	9.84
1020	NASDAQ	ADI	Fri, Jun 7, 1996	9.98	10.17	9.84	10.08
1019	NASDAQ	ADI	Thu, Jun 6, 1996	10.22	10.22	9.80	10.13
1018	NASDAQ	ADI	Wed, Jun 5, 1996	10.27	10.27	10.13	10.22
1017	NASDAQ	ADI	Tue, Jun 4, 1996	10.31	10.41	10.27	10.36
1016	NASDAQ	ADI	Mon, Jun 3, 1996	10.36	10.45	10.31	10.31
1015	NASDAQ	ADI	Fri, May 31, 1996	10.22	10.45	9.94	10.36
1014	NASDAQ	ADI	Thu, May 30, 1996	9.80	10.03	9.47	9.98
1013	NASDAQ	ADI	Wed, May 29, 1996	10.22	10.22	9.84	9.89
1012	NASDAQ	ADI	Tue, May 28, 1996	10.50	10.50	10.22	10.31
1011	NASDAQ	ADI	Fri, May 24, 1996	10.73	10.78	10.41	10.50
1010	NASDAQ	ADI	Thu, May 23, 1996	10.31	10.97	10.27	10.83
1009	NASDAQ	ADI	Wed, May 22, 1996	10.69	10.69	10.13	10.36
1008	NASDAQ	ADI	Tue, May 21, 1996	10.97	10.97	10.64	10.69
1007	NASDAQ	ADI	Mon, May 20, 1996	10.78	10.97	10.73	10.97
1006	NASDAQ	ADI	Fri, May 17, 1996	10.59	10.83	10.59	10.78
1005	NASDAQ	ADI	Thu, May 16, 1996	10.64	10.73	10.45	10.73
1004	NASDAQ	ADI	Wed, May 15, 1996	10.78	10.88	10.69	10.73
1003	NASDAQ	ADI	Tue, May 14, 1996	11.16	11.20	10.78	10.78
1002	NASDAQ	ADI	Mon, May 13, 1996	10.36	11.16	10.17	11.11
1001	NASDAQ	ADI	Fri, May 10, 1996	10.59	10.69	10.27	10.31
1000	NASDAQ	ADI	Thu, May 9, 1996	10.50	10.59	10.41	10.55
999	NASDAQ	ADI	Wed, May 8, 1996	10.59	10.59	10.27	10.45
998	NASDAQ	ADI	Tue, May 7, 1996	10.97	11.02	10.69	10.69
997	NASDAQ	ADI	Mon, May 6, 1996	10.55	11.02	10.22	10.92
996	NASDAQ	ADI	Fri, May 3, 1996	10.27	10.59	10.17	10.45
995	NASDAQ	ADI	Thu, May 2, 1996	10.13	10.41	10.08	10.13
994	NASDAQ	ADI	Wed, May 1, 1996	9.66	10.03	9.66	9.94
993	NASDAQ	ADI	Tue, Apr 30, 1996	9.84	9.84	9.61	9.66
992	NASDAQ	ADI	Mon, Apr 29, 1996	9.94	9.94	9.80	9.84
991	NASDAQ	ADI	Fri, Apr 26, 1996	10.03	10.08	9.89	9.94
990	NASDAQ	ADI	Thu, Apr 25, 1996	10.13	10.13	9.94	10.13
989	NASDAQ	ADI	Wed, Apr 24, 1996	10.13	10.17	9.89	10.03
988	NASDAQ	ADI	Tue, Apr 23, 1996	9.23	9.70	9.23	9.66
987	NASDAQ	ADI	Mon, Apr 22, 1996	9.14	9.23	9.14	9.19
986	NASDAQ	ADI	Fri, Apr 19, 1996	9.14	9.28	9.00	9.00
985	NASDAQ	ADI	Thu, Apr 18, 1996	9.09	9.33	9.00	9.05
984	NASDAQ	ADI	Wed, Apr 17, 1996	9.38	9.47	8.44	8.95
983	NASDAQ	ADI	Tue, Apr 16, 1996	9.89	10.22	9.89	10.08
982	NASDAQ	ADI	Mon, Apr 15, 1996	9.70	9.84	9.70	9.70
981	NASDAQ	ADI	Fri, Apr 12, 1996	9.75	9.80	9.38	9.47
980	NASDAQ	ADI	Thu, Apr 11, 1996	10.27	10.27	9.70	9.75
979	NASDAQ	ADI	Wed, Apr 10, 1996	10.27	10.50	10.22	10.31
978	NASDAQ	ADI	Tue, Apr 9, 1996	10.31	10.36	10.13	10.27
977	NASDAQ	ADI	Mon, Apr 8, 1996	9.98	10.55	9.94	10.31
976	NASDAQ	ADI	Thu, Apr 4, 1996	10.31	10.31	10.17	10.17
975	NASDAQ	ADI	Wed, Apr 3, 1996	10.17	10.36	10.13	10.31
974	NASDAQ	ADI	Tue, Apr 2, 1996	10.36	10.36	10.08	10.13
973	NASDAQ	ADI	Mon, Apr 1, 1996	10.50	10.55	10.36	10.41
972	NASDAQ	ADI	Fri, Mar 29, 1996	10.59	10.64	10.41	10.50
971	NASDAQ	ADI	Thu, Mar 28, 1996	10.59	10.73	10.50	10.59
970	NASDAQ	ADI	Wed, Mar 27, 1996	10.13	10.73	10.13	10.55
969	NASDAQ	ADI	Tue, Mar 26, 1996	10.41	10.41	10.08	10.08
968	NASDAQ	ADI	Mon, Mar 25, 1996	10.50	10.69	10.45	10.45
967	NASDAQ	ADI	Fri, Mar 22, 1996	10.31	10.55	10.31	10.41
966	NASDAQ	ADI	Thu, Mar 21, 1996	10.36	10.45	10.27	10.31
965	NASDAQ	ADI	Wed, Mar 20, 1996	10.64	10.64	10.36	10.38
964	NASDAQ	ADI	Tue, Mar 19, 1996	11.02	11.02	10.50	10.64
963	NASDAQ	ADI	Mon, Mar 18, 1996	11.02	11.06	10.92	11.02
962	NASDAQ	ADI	Fri, Mar 15, 1996	10.69	11.11	10.59	11.02
961	NASDAQ	ADI	Thu, Mar 14, 1996	10.17	10.59	10.17	10.55
960	NASDAQ	ADI	Wed, Mar 13, 1996	9.47	10.13	9.42	10.08
959	NASDAQ	ADI	Tue, Mar 12, 1996	9.42	9.47	9.28	9.28
958	NASDAQ	ADI	Mon, Mar 11, 1996	9.38	9.70	9.38	9.52
957	NASDAQ	ADI	Fri, Mar 8, 1996	9.66	9.94	9.09	9.47
956	NASDAQ	ADI	Thu, Mar 7, 1996	9.52	9.80	9.52	9.70
955	NASDAQ	ADI	Wed, Mar 6, 1996	9.84	9.84	9.38	9.47
954	NASDAQ	ADI	Tue, Mar 5, 1996	9.19	9.80	9.19	9.75
953	NASDAQ	ADI	Mon, Mar 4, 1996	9.38	9.47	9.19	9.19
952	NASDAQ	ADI	Fri, Mar 1, 1996	10.03	10.03	9.23	9.38
951	NASDAQ	ADI	Thu, Feb 29, 1996	9.94	10.17	9.66	10.08
950	NASDAQ	ADI	Wed, Feb 28, 1996	10.59	10.73	10.41	10.41
949	NASDAQ	ADI	Tue, Feb 27, 1996	10.69	10.69	10.45	10.55
948	NASDAQ	ADI	Mon, Feb 26, 1996	10.73	10.78	10.59	10.69
947	NASDAQ	ADI	Fri, Feb 23, 1996	11.20	11.25	10.64	10.88
946	NASDAQ	ADI	Thu, Feb 22, 1996	10.88	11.30	10.88	11.11
945	NASDAQ	ADI	Wed, Feb 21, 1996	10.64	10.78	10.36	10.69
944	NASDAQ	ADI	Tue, Feb 20, 1996	10.31	10.83	10.22	10.73
943	NASDAQ	ADI	Fri, Feb 16, 1996	10.13	10.45	10.08	10.41
942	NASDAQ	ADI	Thu, Feb 15, 1996	9.89	10.17	9.84	10.13
941	NASDAQ	ADI	Wed, Feb 14, 1996	10.08	10.41	9.70	9.80
940	NASDAQ	ADI	Tue, Feb 13, 1996	9.84	10.31	9.84	9.89
939	NASDAQ	ADI	Mon, Feb 12, 1996	10.69	10.73	10.36	10.41
938	NASDAQ	ADI	Fri, Feb 9, 1996	10.41	10.73	10.41	10.73
937	NASDAQ	ADI	Thu, Feb 8, 1996	10.13	10.45	10.08	10.41
936	NASDAQ	ADI	Wed, Feb 7, 1996	9.28	10.22	9.19	10.13
935	NASDAQ	ADI	Tue, Feb 6, 1996	9.28	9.33	9.14	9.23
934	NASDAQ	ADI	Mon, Feb 5, 1996	8.81	9.23	8.72	9.19
933	NASDAQ	ADI	Fri, Feb 2, 1996	9.00	9.00	8.63	8.77
932	NASDAQ	ADI	Thu, Feb 1, 1996	8.58	9.05	8.44	9.00
931	NASDAQ	ADI	Wed, Jan 31, 1996	8.34	8.48	8.30	8.44
930	NASDAQ	ADI	Tue, Jan 30, 1996	8.11	8.39	8.06	8.30
929	NASDAQ	ADI	Mon, Jan 29, 1996	8.34	8.39	8.11	8.11
928	NASDAQ	ADI	Fri, Jan 26, 1996	8.11	8.63	7.92	8.34
927	NASDAQ	ADI	Thu, Jan 25, 1996	8.58	8.63	8.11	8.16
926	NASDAQ	ADI	Wed, Jan 24, 1996	8.30	8.58	8.30	8.58
925	NASDAQ	ADI	Tue, Jan 23, 1996	8.39	8.41	8.25	8.25
924	NASDAQ	ADI	Mon, Jan 22, 1996	8.44	8.48	8.20	8.39
923	NASDAQ	ADI	Fri, Jan 19, 1996	7.31	8.53	7.31	8.44
922	NASDAQ	ADI	Thu, Jan 18, 1996	7.31	7.45	6.94	7.45
921	NASDAQ	ADI	Wed, Jan 17, 1996	6.94	7.55	6.94	7.36
920	NASDAQ	ADI	Tue, Jan 16, 1996	7.03	7.41	6.80	7.31
919	NASDAQ	ADI	Mon, Jan 15, 1996	7.83	7.83	6.56	6.80
918	NASDAQ	ADI	Fri, Jan 12, 1996	7.88	8.02	7.73	7.83
917	NASDAQ	ADI	Thu, Jan 11, 1996	7.88	8.02	7.64	7.92
916	NASDAQ	ADI	Wed, Jan 10, 1996	7.27	7.78	7.27	7.55
915	NASDAQ	ADI	Tue, Jan 9, 1996	8.25	8.30	7.31	7.36
914	NASDAQ	ADI	Mon, Jan 8, 1996	8.39	8.39	8.25	8.39
913	NASDAQ	ADI	Fri, Jan 5, 1996	8.48	8.63	8.25	8.44
912	NASDAQ	ADI	Thu, Jan 4, 1996	8.16	8.48	8.06	8.44
911	NASDAQ	ADI	Wed, Jan 3, 1996	8.59	8.59	8.16	8.16
910	NASDAQ	ADI	Tue, Jan 2, 1996	8.81	8.97	8.59	8.59
909	NASDAQ	ADI	Fri, Dec 29, 1995	8.78	8.97	8.75	8.84
908	NASDAQ	ADI	Thu, Dec 28, 1995	8.66	8.81	8.59	8.81
907	NASDAQ	ADI	Wed, Dec 27, 1995	8.69	8.97	8.66	8.72
906	NASDAQ	ADI	Tue, Dec 26, 1995	8.66	8.66	8.56	8.66
905	NASDAQ	ADI	Fri, Dec 22, 1995	8.59	8.66	8.56	8.59
904	NASDAQ	ADI	Thu, Dec 21, 1995	8.41	8.66	8.41	8.63
903	NASDAQ	ADI	Wed, Dec 20, 1995	8.34	8.47	8.22	8.44
902	NASDAQ	ADI	Tue, Dec 19, 1995	8.06	8.31	8.06	8.31
901	NASDAQ	ADI	Mon, Dec 18, 1995	8.22	8.28	8.03	8.09
900	NASDAQ	ADI	Fri, Dec 15, 1995	8.13	8.25	8.06	8.22
899	NASDAQ	ADI	Thu, Dec 14, 1995	8.31	8.38	8.06	8.13
898	NASDAQ	ADI	Wed, Dec 13, 1995	8.25	8.31	8.09	8.22
897	NASDAQ	ADI	Tue, Dec 12, 1995	8.84	8.88	8.38	8.38
896	NASDAQ	ADI	Mon, Dec 11, 1995	9.13	9.13	8.84	8.88
895	NASDAQ	ADI	Fri, Dec 8, 1995	8.94	9.09	8.84	9.06
894	NASDAQ	ADI	Thu, Dec 7, 1995	9.00	9.00	8.75	8.91
893	NASDAQ	ADI	Wed, Dec 6, 1995	9.41	9.44	9.00	9.00
892	NASDAQ	ADI	Tue, Dec 5, 1995	9.53	9.56	9.44	9.44
891	NASDAQ	ADI	Mon, Dec 4, 1995	9.09	9.69	9.09	9.56
890	NASDAQ	ADI	Fri, Dec 1, 1995	9.25	9.25	9.03	9.09
889	NASDAQ	ADI	Thu, Nov 30, 1995	9.16	9.53	9.09	9.22
888	NASDAQ	ADI	Wed, Nov 29, 1995	8.69	9.47	8.56	9.47
887	NASDAQ	ADI	Tue, Nov 28, 1995	8.09	8.59	8.00	8.59
886	NASDAQ	ADI	Mon, Nov 27, 1995	8.19	8.31	8.13	8.13
885	NASDAQ	ADI	Fri, Nov 24, 1995	7.97	8.16	7.97	8.13
884	NASDAQ	ADI	Wed, Nov 22, 1995	8.03	8.13	7.94	7.94
883	NASDAQ	ADI	Tue, Nov 21, 1995	8.16	8.16	7.88	8.00
882	NASDAQ	ADI	Mon, Nov 20, 1995	8.47	8.50	8.16	8.19
881	NASDAQ	ADI	Fri, Nov 17, 1995	8.69	8.69	8.41	8.47
880	NASDAQ	ADI	Thu, Nov 16, 1995	8.66	8.75	8.56	8.69
879	NASDAQ	ADI	Wed, Nov 15, 1995	8.81	8.88	8.41	8.63
878	NASDAQ	ADI	Tue, Nov 14, 1995	9.06	9.06	8.75	8.75
877	NASDAQ	ADI	Mon, Nov 13, 1995	9.50	9.59	9.19	9.22
876	NASDAQ	ADI	Fri, Nov 10, 1995	9.09	9.56	9.06	9.56
875	NASDAQ	ADI	Thu, Nov 9, 1995	8.88	9.22	8.88	9.13
874	NASDAQ	ADI	Wed, Nov 8, 1995	9.00	9.00	8.50	8.50
873	NASDAQ	ADI	Tue, Nov 7, 1995	9.38	9.38	8.75	8.75
872	NASDAQ	ADI	Mon, Nov 6, 1995	9.59	9.72	9.53	9.56
871	NASDAQ	ADI	Fri, Nov 3, 1995	9.25	9.63	9.13	9.63
870	NASDAQ	ADI	Thu, Nov 2, 1995	8.88	9.16	8.81	9.13
869	NASDAQ	ADI	Wed, Nov 1, 1995	8.97	9.00	8.81	8.84
868	NASDAQ	ADI	Tue, Oct 31, 1995	9.34	9.38	9.03	9.03
867	NASDAQ	ADI	Mon, Oct 30, 1995	8.63	9.38	8.63	9.34
866	NASDAQ	ADI	Fri, Oct 27, 1995	8.66	8.75	8.59	8.66
865	NASDAQ	ADI	Thu, Oct 26, 1995	8.53	8.69	8.47	8.69
864	NASDAQ	ADI	Wed, Oct 25, 1995	8.78	8.78	8.53	8.59
863	NASDAQ	ADI	Tue, Oct 24, 1995	9.00	9.06	8.69	8.69
862	NASDAQ	ADI	Mon, Oct 23, 1995	8.66	9.03	8.59	9.03
861	NASDAQ	ADI	Fri, Oct 20, 1995	8.94	8.94	8.69	8.72
860	NASDAQ	ADI	Thu, Oct 19, 1995	8.97	8.97	8.75	8.88
859	NASDAQ	ADI	Wed, Oct 18, 1995	9.00	9.09	8.81	8.97
858	NASDAQ	ADI	Tue, Oct 17, 1995	8.53	9.00	8.47	9.00
857	NASDAQ	ADI	Mon, Oct 16, 1995	8.72	8.75	8.47	8.50
856	NASDAQ	ADI	Fri, Oct 13, 1995	8.78	8.94	8.69	8.72
855	NASDAQ	ADI	Thu, Oct 12, 1995	8.50	8.66	8.50	8.63
854	NASDAQ	ADI	Wed, Oct 11, 1995	8.34	8.56	8.25	8.50
853	NASDAQ	ADI	Tue, Oct 10, 1995	7.78	8.25	7.44	8.25
852	NASDAQ	ADI	Mon, Oct 9, 1995	8.63	8.63	7.91	7.91
851	NASDAQ	ADI	Fri, Oct 6, 1995	8.75	8.81	8.72	8.78
850	NASDAQ	ADI	Thu, Oct 5, 1995	8.22	8.66	8.22	8.63
849	NASDAQ	ADI	Wed, Oct 4, 1995	8.66	8.69	8.19	8.25
848	NASDAQ	ADI	Tue, Oct 3, 1995	8.63	8.72	8.53	8.72
847	NASDAQ	ADI	Mon, Oct 2, 1995	8.75	8.78	8.66	8.75
846	NASDAQ	ADI	Fri, Sep 29, 1995	9.03	9.06	8.63	8.66
845	NASDAQ	ADI	Thu, Sep 28, 1995	8.88	9.09	8.78	9.06
844	NASDAQ	ADI	Wed, Sep 27, 1995	8.72	8.88	8.56	8.88
843	NASDAQ	ADI	Tue, Sep 26, 1995	8.75	8.91	8.69	8.69
842	NASDAQ	ADI	Mon, Sep 25, 1995	9.00	9.00	8.78	8.81
841	NASDAQ	ADI	Fri, Sep 22, 1995	9.03	9.06	8.88	9.06
840	NASDAQ	ADI	Thu, Sep 21, 1995	9.13	9.19	9.03	9.13
839	NASDAQ	ADI	Wed, Sep 20, 1995	9.06	9.19	8.88	9.19
838	NASDAQ	ADI	Tue, Sep 19, 1995	8.50	9.09	8.47	9.06
837	NASDAQ	ADI	Mon, Sep 18, 1995	8.53	8.59	8.31	8.53
836	NASDAQ	ADI	Fri, Sep 15, 1995	8.81	8.84	8.56	8.56
835	NASDAQ	ADI	Thu, Sep 14, 1995	9.00	9.00	8.81	8.88
834	NASDAQ	ADI	Wed, Sep 13, 1995	9.28	9.31	8.84	8.97
833	NASDAQ	ADI	Tue, Sep 12, 1995	9.41	9.44	9.25	9.31
832	NASDAQ	ADI	Mon, Sep 11, 1995	9.31	9.41	9.25	9.34
831	NASDAQ	ADI	Fri, Sep 8, 1995	9.16	9.22	9.09	9.22
830	NASDAQ	ADI	Thu, Sep 7, 1995	9.16	9.28	9.06	9.16
829	NASDAQ	ADI	Wed, Sep 6, 1995	9.19	9.22	8.97	9.19
828	NASDAQ	ADI	Tue, Sep 5, 1995	8.53	9.16	8.50	9.16
827	NASDAQ	ADI	Fri, Sep 1, 1995	8.53	8.59	8.44	8.47
826	NASDAQ	ADI	Thu, Aug 31, 1995	8.59	8.69	8.59	8.66
825	NASDAQ	ADI	Wed, Aug 30, 1995	8.53	8.75	8.50	8.66
824	NASDAQ	ADI	Tue, Aug 29, 1995	8.50	8.53	7.88	8.44
823	NASDAQ	ADI	Mon, Aug 28, 1995	8.72	8.81	8.53	8.56
822	NASDAQ	ADI	Fri, Aug 25, 1995	8.84	8.88	8.69	8.72
821	NASDAQ	ADI	Thu, Aug 24, 1995	8.78	8.91	8.69	8.84
820	NASDAQ	ADI	Wed, Aug 23, 1995	8.75	8.78	8.63	8.75
819	NASDAQ	ADI	Tue, Aug 22, 1995	8.81	8.81	8.63	8.69
818	NASDAQ	ADI	Mon, Aug 21, 1995	9.25	9.34	8.88	8.88
817	NASDAQ	ADI	Fri, Aug 18, 1995	9.34	9.41	9.00	9.16
816	NASDAQ	ADI	Thu, Aug 17, 1995	9.66	9.66	9.19	9.31
815	NASDAQ	ADI	Wed, Aug 16, 1995	9.75	9.88	9.25	9.69
814	NASDAQ	ADI	Tue, Aug 15, 1995	9.59	9.72	9.31	9.69
813	NASDAQ	ADI	Mon, Aug 14, 1995	9.34	9.59	9.13	9.59
812	NASDAQ	ADI	Fri, Aug 11, 1995	9.00	9.38	9.00	9.38
811	NASDAQ	ADI	Thu, Aug 10, 1995	9.00	9.06	8.81	8.97
810	NASDAQ	ADI	Wed, Aug 9, 1995	8.34	8.47	8.22	8.47
809	NASDAQ	ADI	Tue, Aug 8, 1995	8.38	8.38	8.28	8.28
808	NASDAQ	ADI	Mon, Aug 7, 1995	8.44	8.53	8.34	8.38
807	NASDAQ	ADI	Fri, Aug 4, 1995	8.28	8.53	8.28	8.41
806	NASDAQ	ADI	Thu, Aug 3, 1995	8.41	8.41	8.16	8.22
805	NASDAQ	ADI	Wed, Aug 2, 1995	8.78	8.91	8.50	8.53
804	NASDAQ	ADI	Tue, Aug 1, 1995	9.00	9.00	8.75	8.78
803	NASDAQ	ADI	Mon, Jul 31, 1995	8.88	9.06	8.84	9.03
802	NASDAQ	ADI	Fri, Jul 28, 1995	9.06	9.09	8.88	8.91
801	NASDAQ	ADI	Thu, Jul 27, 1995	9.09	9.19	9.06	9.09
800	NASDAQ	ADI	Wed, Jul 26, 1995	8.84	9.09	8.84	9.06
799	NASDAQ	ADI	Tue, Jul 25, 1995	8.69	8.94	8.69	8.88
798	NASDAQ	ADI	Mon, Jul 24, 1995	8.50	8.66	8.50	8.66
797	NASDAQ	ADI	Fri, Jul 21, 1995	8.47	8.59	8.41	8.53
796	NASDAQ	ADI	Thu, Jul 20, 1995	8.06	8.47	8.06	8.47
795	NASDAQ	ADI	Wed, Jul 19, 1995	8.41	8.44	7.75	8.06
794	NASDAQ	ADI	Tue, Jul 18, 1995	9.09	9.09	8.75	8.78
793	NASDAQ	ADI	Mon, Jul 17, 1995	9.13	9.16	9.03	9.09
792	NASDAQ	ADI	Fri, Jul 14, 1995	9.19	9.22	9.03	9.13
791	NASDAQ	ADI	Thu, Jul 13, 1995	9.47	9.47	9.13	9.28
790	NASDAQ	ADI	Wed, Jul 12, 1995	9.13	9.47	9.09	9.41
789	NASDAQ	ADI	Tue, Jul 11, 1995	8.88	9.16	8.84	9.09
788	NASDAQ	ADI	Mon, Jul 10, 1995	9.00	9.03	8.78	8.94
787	NASDAQ	ADI	Fri, Jul 7, 1995	8.69	9.00	8.66	8.94
786	NASDAQ	ADI	Thu, Jul 6, 1995	8.41	8.69	8.38	8.69
785	NASDAQ	ADI	Wed, Jul 5, 1995	8.47	8.50	8.34	8.34
784	NASDAQ	ADI	Mon, Jul 3, 1995	8.50	8.50	8.41	8.44
783	NASDAQ	ADI	Fri, Jun 30, 1995	8.50	8.53	8.44	8.50
782	NASDAQ	ADI	Thu, Jun 29, 1995	8.19	8.50	8.16	8.50
781	NASDAQ	ADI	Wed, Jun 28, 1995	8.28	8.28	8.13	8.19
780	NASDAQ	ADI	Tue, Jun 27, 1995	8.34	8.38	8.19	8.25
779	NASDAQ	ADI	Mon, Jun 26, 1995	8.66	8.84	8.31	8.34
778	NASDAQ	ADI	Fri, Jun 23, 1995	8.56	8.78	8.56	8.69
777	NASDAQ	ADI	Thu, Jun 22, 1995	8.22	8.59	8.19	8.53
776	NASDAQ	ADI	Wed, Jun 21, 1995	8.47	8.50	8.22	8.22
775	NASDAQ	ADI	Tue, Jun 20, 1995	8.31	8.50	8.25	8.47
774	NASDAQ	ADI	Mon, Jun 19, 1995	8.00	8.44	7.97	8.25
773	NASDAQ	ADI	Fri, Jun 16, 1995	8.06	8.13	7.97	7.97
772	NASDAQ	ADI	Thu, Jun 15, 1995	8.03	8.16	8.00	8.00
771	NASDAQ	ADI	Wed, Jun 14, 1995	7.91	8.06	7.84	8.00
770	NASDAQ	ADI	Tue, Jun 13, 1995	8.06	8.06	7.91	7.94
769	NASDAQ	ADI	Mon, Jun 12, 1995	7.94	8.03	7.94	7.97
768	NASDAQ	ADI	Fri, Jun 9, 1995	8.00	8.03	7.84	7.91
767	NASDAQ	ADI	Thu, Jun 8, 1995	7.88	8.00	7.88	7.97
766	NASDAQ	ADI	Wed, Jun 7, 1995	7.94	7.97	7.81	7.91
765	NASDAQ	ADI	Tue, Jun 6, 1995	8.09	8.16	7.91	7.94
764	NASDAQ	ADI	Mon, Jun 5, 1995	8.03	8.19	8.03	8.09
763	NASDAQ	ADI	Fri, Jun 2, 1995	7.97	8.19	7.88	8.00
762	NASDAQ	ADI	Thu, Jun 1, 1995	7.78	8.03	7.78	7.97
761	NASDAQ	ADI	Wed, May 31, 1995	7.56	7.88	7.41	7.78
760	NASDAQ	ADI	Tue, May 30, 1995	7.97	8.03	7.59	7.59
759	NASDAQ	ADI	Fri, May 26, 1995	7.97	7.97	7.72	7.97
758	NASDAQ	ADI	Thu, May 25, 1995	8.00	8.03	7.81	7.94
757	NASDAQ	ADI	Wed, May 24, 1995	8.56	8.75	8.00	8.03
756	NASDAQ	ADI	Tue, May 23, 1995	8.25	8.50	8.22	8.50
755	NASDAQ	ADI	Mon, May 22, 1995	7.88	8.19	7.88	8.16
754	NASDAQ	ADI	Fri, May 19, 1995	7.97	7.97	7.84	7.91
753	NASDAQ	ADI	Thu, May 18, 1995	8.31	8.47	7.94	7.94
752	NASDAQ	ADI	Wed, May 17, 1995	8.03	8.28	7.94	8.13
751	NASDAQ	ADI	Tue, May 16, 1995	7.50	8.09	7.50	8.06
750	NASDAQ	ADI	Mon, May 15, 1995	7.53	7.56	7.44	7.53
749	NASDAQ	ADI	Fri, May 12, 1995	7.34	7.59	7.34	7.50
748	NASDAQ	ADI	Thu, May 11, 1995	7.25	7.38	7.25	7.34
747	NASDAQ	ADI	Wed, May 10, 1995	7.38	7.41	7.25	7.25
746	NASDAQ	ADI	Tue, May 9, 1995	7.34	7.47	7.00	7.31
745	NASDAQ	ADI	Mon, May 8, 1995	6.94	7.31	6.94	7.28
744	NASDAQ	ADI	Fri, May 5, 1995	6.88	7.09	6.88	7.00
743	NASDAQ	ADI	Thu, May 4, 1995	6.56	7.03	6.53	6.78
742	NASDAQ	ADI	Wed, May 3, 1995	6.59	6.66	6.41	6.56
741	NASDAQ	ADI	Tue, May 2, 1995	6.66	6.78	6.59	6.59
740	NASDAQ	ADI	Mon, May 1, 1995	6.72	6.78	6.69	6.72
739	NASDAQ	ADI	Fri, Apr 28, 1995	6.81	6.84	6.59	6.72
738	NASDAQ	ADI	Thu, Apr 27, 1995	6.59	6.84	6.59	6.78
737	NASDAQ	ADI	Wed, Apr 26, 1995	6.53	6.69	6.53	6.59
736	NASDAQ	ADI	Tue, Apr 25, 1995	6.59	6.72	6.44	6.50
735	NASDAQ	ADI	Mon, Apr 24, 1995	6.28	6.66	6.22	6.66
734	NASDAQ	ADI	Fri, Apr 21, 1995	6.28	6.34	6.19	6.19
733	NASDAQ	ADI	Thu, Apr 20, 1995	6.41	6.44	6.28	6.31
732	NASDAQ	ADI	Wed, Apr 19, 1995	6.44	6.47	6.34	6.41
731	NASDAQ	ADI	Tue, Apr 18, 1995	6.66	6.66	6.25	6.41
730	NASDAQ	ADI	Mon, Apr 17, 1995	6.66	6.72	6.53	6.63
729	NASDAQ	ADI	Thu, Apr 13, 1995	6.50	6.69	6.50	6.59
728	NASDAQ	ADI	Wed, Apr 12, 1995	6.41	6.47	6.34	6.44
727	NASDAQ	ADI	Tue, Apr 11, 1995	6.72	6.75	6.34	6.34
726	NASDAQ	ADI	Mon, Apr 10, 1995	6.44	6.75	6.44	6.69
725	NASDAQ	ADI	Fri, Apr 7, 1995	6.31	6.44	6.31	6.44
724	NASDAQ	ADI	Thu, Apr 6, 1995	6.38	6.38	6.31	6.31
723	NASDAQ	ADI	Wed, Apr 5, 1995	6.31	6.38	6.28	6.31
722	NASDAQ	ADI	Tue, Apr 4, 1995	6.41	6.44	6.19	6.34
721	NASDAQ	ADI	Mon, Apr 3, 1995	6.38	6.44	6.34	6.38
720	NASDAQ	ADI	Fri, Mar 31, 1995	6.44	6.44	6.25	6.38
719	NASDAQ	ADI	Thu, Mar 30, 1995	6.66	6.69	6.44	6.53
718	NASDAQ	ADI	Wed, Mar 29, 1995	6.78	6.81	6.66	6.69
717	NASDAQ	ADI	Tue, Mar 28, 1995	6.88	6.91	6.72	6.72
716	NASDAQ	ADI	Mon, Mar 27, 1995	6.94	7.03	6.91	6.91
715	NASDAQ	ADI	Fri, Mar 24, 1995	6.59	6.91	6.59	6.81
714	NASDAQ	ADI	Thu, Mar 23, 1995	6.47	6.56	6.41	6.50
713	NASDAQ	ADI	Wed, Mar 22, 1995	6.75	6.75	6.44	6.50
712	NASDAQ	ADI	Tue, Mar 21, 1995	6.84	6.84	6.72	6.75
711	NASDAQ	ADI	Mon, Mar 20, 1995	6.75	6.88	6.72	6.81
710	NASDAQ	ADI	Fri, Mar 17, 1995	6.75	6.78	6.72	6.75
709	NASDAQ	ADI	Thu, Mar 16, 1995	6.75	6.81	6.66	6.81
708	NASDAQ	ADI	Wed, Mar 15, 1995	6.53	6.78	6.53	6.75
707	NASDAQ	ADI	Tue, Mar 14, 1995	6.53	6.66	6.47	6.56
706	NASDAQ	ADI	Mon, Mar 13, 1995	6.38	6.56	6.31	6.53
705	NASDAQ	ADI	Fri, Mar 10, 1995	6.41	6.53	6.34	6.34
704	NASDAQ	ADI	Thu, Mar 9, 1995	6.44	6.50	6.31	6.38
703	NASDAQ	ADI	Wed, Mar 8, 1995	6.44	6.47	6.38	6.38
702	NASDAQ	ADI	Tue, Mar 7, 1995	6.50	6.50	6.44	6.47
701	NASDAQ	ADI	Mon, Mar 6, 1995	6.53	6.53	6.41	6.47
700	NASDAQ	ADI	Fri, Mar 3, 1995	6.22	6.56	6.22	6.50
699	NASDAQ	ADI	Thu, Mar 2, 1995	6.19	6.22	6.13	6.22
698	NASDAQ	ADI	Wed, Mar 1, 1995	6.22	6.44	6.16	6.19
697	NASDAQ	ADI	Tue, Feb 28, 1995	6.31	6.31	6.19	6.28
696	NASDAQ	ADI	Mon, Feb 27, 1995	6.19	6.38	6.16	6.28
695	NASDAQ	ADI	Fri, Feb 24, 1995	6.28	6.28	6.13	6.22
694	NASDAQ	ADI	Thu, Feb 23, 1995	6.22	6.47	6.22	6.31
693	NASDAQ	ADI	Wed, Feb 22, 1995	5.91	6.22	5.91	6.22
692	NASDAQ	ADI	Tue, Feb 21, 1995	5.88	6.02	5.78	5.97
691	NASDAQ	ADI	Fri, Feb 17, 1995	5.94	5.94	5.63	5.75
690	NASDAQ	ADI	Thu, Feb 16, 1995	5.78	6.03	5.78	6.03
689	NASDAQ	ADI	Wed, Feb 15, 1995	5.78	5.81	5.66	5.75
688	NASDAQ	ADI	Tue, Feb 14, 1995	5.69	5.75	5.66	5.75
687	NASDAQ	ADI	Mon, Feb 13, 1995	5.75	5.78	5.66	5.66
686	NASDAQ	ADI	Fri, Feb 10, 1995	5.69	5.78	5.66	5.75
685	NASDAQ	ADI	Thu, Feb 9, 1995	5.56	5.66	5.56	5.66
684	NASDAQ	ADI	Wed, Feb 8, 1995	5.53	5.66	5.53	5.59
683	NASDAQ	ADI	Tue, Feb 7, 1995	5.63	5.63	5.47	5.56
682	NASDAQ	ADI	Mon, Feb 6, 1995	5.63	5.66	5.56	5.59
681	NASDAQ	ADI	Fri, Feb 3, 1995	5.47	5.63	5.44	5.56
680	NASDAQ	ADI	Thu, Feb 2, 1995	5.44	5.47	5.38	5.41
679	NASDAQ	ADI	Wed, Feb 1, 1995	5.38	5.50	5.34	5.47
678	NASDAQ	ADI	Tue, Jan 31, 1995	5.19	5.44	5.06	5.38
677	NASDAQ	ADI	Mon, Jan 30, 1995	5.38	5.38	5.00	5.19
676	NASDAQ	ADI	Fri, Jan 27, 1995	5.41	5.44	5.31	5.44
675	NASDAQ	ADI	Thu, Jan 26, 1995	5.41	5.44	5.28	5.41
674	NASDAQ	ADI	Wed, Jan 25, 1995	5.38	5.50	5.38	5.44
673	NASDAQ	ADI	Tue, Jan 24, 1995	5.50	5.59	5.47	5.53
672	NASDAQ	ADI	Mon, Jan 23, 1995	5.41	5.47	5.34	5.47
671	NASDAQ	ADI	Fri, Jan 20, 1995	5.59	5.59	5.47	5.50
670	NASDAQ	ADI	Thu, Jan 19, 1995	5.56	5.66	5.50	5.66
669	NASDAQ	ADI	Wed, Jan 18, 1995	5.72	5.78	5.44	5.56
668	NASDAQ	ADI	Tue, Jan 17, 1995	5.78	5.84	5.75	5.78
667	NASDAQ	ADI	Mon, Jan 16, 1995	5.59	5.78	5.53	5.78
666	NASDAQ	ADI	Fri, Jan 13, 1995	5.56	5.59	5.50	5.53
665	NASDAQ	ADI	Thu, Jan 12, 1995	5.53	5.63	5.44	5.56
664	NASDAQ	ADI	Wed, Jan 11, 1995	5.75	5.75	5.50	5.53
663	NASDAQ	ADI	Tue, Jan 10, 1995	5.75	5.84	5.66	5.72
662	NASDAQ	ADI	Mon, Jan 9, 1995	5.56	5.72	5.56	5.69
661	NASDAQ	ADI	Fri, Jan 6, 1995	5.50	5.66	5.47	5.63
660	NASDAQ	ADI	Thu, Jan 5, 1995	5.41	5.56	5.41	5.47
659	NASDAQ	ADI	Wed, Jan 4, 1995	5.46	5.50	5.33	5.42
658	NASDAQ	ADI	Tue, Jan 3, 1995	5.83	5.85	5.54	5.56
657	NASDAQ	ADI	Fri, Dec 30, 1994	5.85	5.90	5.83	5.85
656	NASDAQ	ADI	Thu, Dec 29, 1994	5.73	5.88	5.73	5.85
655	NASDAQ	ADI	Wed, Dec 28, 1994	5.71	5.75	5.67	5.73
654	NASDAQ	ADI	Tue, Dec 27, 1994	5.65	5.73	5.65	5.69
653	NASDAQ	ADI	Fri, Dec 23, 1994	5.60	5.63	5.56	5.63
652	NASDAQ	ADI	Thu, Dec 22, 1994	5.60	5.69	5.60	5.60
651	NASDAQ	ADI	Wed, Dec 21, 1994	5.58	5.60	5.48	5.60
650	NASDAQ	ADI	Tue, Dec 20, 1994	5.31	5.60	5.29	5.60
649	NASDAQ	ADI	Mon, Dec 19, 1994	5.50	5.50	5.25	5.25
648	NASDAQ	ADI	Fri, Dec 16, 1994	5.63	5.73	5.52	5.54
647	NASDAQ	ADI	Thu, Dec 15, 1994	5.46	5.54	5.40	5.54
646	NASDAQ	ADI	Wed, Dec 14, 1994	5.29	5.46	5.29	5.46
645	NASDAQ	ADI	Tue, Dec 13, 1994	5.25	5.31	5.21	5.25
644	NASDAQ	ADI	Mon, Dec 12, 1994	5.21	5.25	5.13	5.23
643	NASDAQ	ADI	Fri, Dec 9, 1994	5.27	5.27	5.10	5.13
642	NASDAQ	ADI	Thu, Dec 8, 1994	5.56	5.58	5.27	5.29
641	NASDAQ	ADI	Wed, Dec 7, 1994	5.52	5.60	5.52	5.54
640	NASDAQ	ADI	Tue, Dec 6, 1994	5.67	5.71	5.50	5.52
639	NASDAQ	ADI	Mon, Dec 5, 1994	5.52	5.73	5.52	5.69
638	NASDAQ	ADI	Fri, Dec 2, 1994	5.40	5.54	5.38	5.52
637	NASDAQ	ADI	Thu, Dec 1, 1994	5.52	5.58	5.38	5.38
636	NASDAQ	ADI	Wed, Nov 30, 1994	5.67	5.67	5.52	5.58
635	NASDAQ	ADI	Tue, Nov 29, 1994	5.60	5.60	5.56	5.58
634	NASDAQ	ADI	Mon, Nov 28, 1994	5.60	5.65	5.56	5.60
633	NASDAQ	ADI	Fri, Nov 25, 1994	5.46	5.67	5.46	5.65
632	NASDAQ	ADI	Wed, Nov 23, 1994	5.48	5.48	5.38	5.44
631	NASDAQ	ADI	Tue, Nov 22, 1994	5.69	5.71	5.44	5.44
630	NASDAQ	ADI	Mon, Nov 21, 1994	5.98	6.00	5.71	5.71
629	NASDAQ	ADI	Fri, Nov 18, 1994	5.96	5.98	5.94	5.98
628	NASDAQ	ADI	Thu, Nov 17, 1994	5.92	5.96	5.90	5.96
627	NASDAQ	ADI	Wed, Nov 16, 1994	5.90	5.96	5.88	5.96
626	NASDAQ	ADI	Tue, Nov 15, 1994	6.04	6.04	5.90	5.92
625	NASDAQ	ADI	Mon, Nov 14, 1994	5.73	6.08	5.73	6.04
624	NASDAQ	ADI	Fri, Nov 11, 1994	5.73	5.75	5.67	5.71
623	NASDAQ	ADI	Thu, Nov 10, 1994	5.73	5.73	5.63	5.73
622	NASDAQ	ADI	Wed, Nov 9, 1994	5.92	5.94	5.67	5.71
621	NASDAQ	ADI	Tue, Nov 8, 1994	5.83	5.94	5.79	5.88
620	NASDAQ	ADI	Mon, Nov 7, 1994	5.83	5.83	5.79	5.83
619	NASDAQ	ADI	Fri, Nov 4, 1994	5.83	5.83	5.77	5.83
618	NASDAQ	ADI	Thu, Nov 3, 1994	5.90	5.90	5.79	5.81
617	NASDAQ	ADI	Wed, Nov 2, 1994	5.81	5.94	5.77	5.92
616	NASDAQ	ADI	Tue, Nov 1, 1994	5.92	5.94	5.81	5.83
615	NASDAQ	ADI	Mon, Oct 31, 1994	6.04	6.04	5.96	5.96
614	NASDAQ	ADI	Fri, Oct 28, 1994	5.81	6.13	5.81	6.08
613	NASDAQ	ADI	Thu, Oct 27, 1994	5.54	5.81	5.54	5.77
612	NASDAQ	ADI	Wed, Oct 26, 1994	5.42	5.58	5.42	5.56
611	NASDAQ	ADI	Tue, Oct 25, 1994	5.38	5.38	5.33	5.35
610	NASDAQ	ADI	Mon, Oct 24, 1994	5.35	5.50	5.33	5.40
609	NASDAQ	ADI	Fri, Oct 21, 1994	5.40	5.42	5.23	5.38
608	NASDAQ	ADI	Thu, Oct 20, 1994	5.44	5.50	5.40	5.40
607	NASDAQ	ADI	Wed, Oct 19, 1994	5.35	5.48	5.33	5.44
606	NASDAQ	ADI	Tue, Oct 18, 1994	5.38	5.42	5.35	5.38
605	NASDAQ	ADI	Mon, Oct 17, 1994	5.44	5.46	5.40	5.42
604	NASDAQ	ADI	Fri, Oct 14, 1994	5.48	5.48	5.35	5.46
603	NASDAQ	ADI	Thu, Oct 13, 1994	5.58	5.60	5.46	5.46
602	NASDAQ	ADI	Wed, Oct 12, 1994	5.54	5.58	5.46	5.58
601	NASDAQ	ADI	Tue, Oct 11, 1994	5.50	5.63	5.48	5.52
600	NASDAQ	ADI	Mon, Oct 10, 1994	5.40	5.48	5.40	5.46
599	NASDAQ	ADI	Fri, Oct 7, 1994	5.08	5.40	5.08	5.40
598	NASDAQ	ADI	Thu, Oct 6, 1994	5.21	5.23	5.04	5.06
597	NASDAQ	ADI	Wed, Oct 5, 1994	5.21	5.23	5.15	5.21
596	NASDAQ	ADI	Tue, Oct 4, 1994	5.52	5.52	5.25	5.25
595	NASDAQ	ADI	Mon, Oct 3, 1994	5.50	5.56	5.44	5.56
594	NASDAQ	ADI	Fri, Sep 30, 1994	5.50	5.52	5.48	5.50
593	NASDAQ	ADI	Thu, Sep 29, 1994	5.48	5.54	5.46	5.50
592	NASDAQ	ADI	Wed, Sep 28, 1994	5.23	5.50	5.23	5.50
591	NASDAQ	ADI	Tue, Sep 27, 1994	5.00	5.25	5.00	5.23
590	NASDAQ	ADI	Mon, Sep 26, 1994	5.00	5.02	4.88	5.00
589	NASDAQ	ADI	Fri, Sep 23, 1994	5.19	5.19	5.10	5.10
588	NASDAQ	ADI	Thu, Sep 22, 1994	5.19	5.21	5.15	5.17
587	NASDAQ	ADI	Wed, Sep 21, 1994	5.25	5.25	5.13	5.19
586	NASDAQ	ADI	Tue, Sep 20, 1994	5.19	5.27	5.19	5.27
585	NASDAQ	ADI	Mon, Sep 19, 1994	5.27	5.31	5.23	5.27
584	NASDAQ	ADI	Fri, Sep 16, 1994	5.38	5.40	5.23	5.25
583	NASDAQ	ADI	Thu, Sep 15, 1994	5.17	5.38	5.17	5.38
582	NASDAQ	ADI	Wed, Sep 14, 1994	5.19	5.21	5.15	5.19
581	NASDAQ	ADI	Tue, Sep 13, 1994	5.31	5.31	5.19	5.21
580	NASDAQ	ADI	Mon, Sep 12, 1994	5.17	5.21	5.10	5.15
579	NASDAQ	ADI	Fri, Sep 9, 1994	5.31	5.31	5.15	5.15
578	NASDAQ	ADI	Thu, Sep 8, 1994	5.46	5.50	5.31	5.31
577	NASDAQ	ADI	Wed, Sep 7, 1994	5.17	5.65	5.17	5.48
576	NASDAQ	ADI	Tue, Sep 6, 1994	5.27	5.27	5.15	5.19
575	NASDAQ	ADI	Fri, Sep 2, 1994	5.35	5.35	5.25	5.25
574	NASDAQ	ADI	Thu, Sep 1, 1994	5.33	5.38	5.27	5.35
573	NASDAQ	ADI	Wed, Aug 31, 1994	5.38	5.40	5.33	5.38
572	NASDAQ	ADI	Tue, Aug 30, 1994	5.29	5.48	5.25	5.40
571	NASDAQ	ADI	Mon, Aug 29, 1994	5.29	5.35	5.27	5.31
570	NASDAQ	ADI	Fri, Aug 26, 1994	5.17	5.27	5.17	5.25
569	NASDAQ	ADI	Thu, Aug 25, 1994	5.13	5.17	5.08	5.17
568	NASDAQ	ADI	Wed, Aug 24, 1994	5.21	5.25	5.13	5.15
567	NASDAQ	ADI	Tue, Aug 23, 1994	5.15	5.25	5.13	5.21
566	NASDAQ	ADI	Mon, Aug 22, 1994	5.13	5.13	5.06	5.10
565	NASDAQ	ADI	Fri, Aug 19, 1994	5.15	5.15	5.04	5.10
564	NASDAQ	ADI	Thu, Aug 18, 1994	5.15	5.15	5.06	5.15
563	NASDAQ	ADI	Wed, Aug 17, 1994	5.08	5.27	5.08	5.17
562	NASDAQ	ADI	Tue, Aug 16, 1994	4.94	5.13	4.94	5.08
561	NASDAQ	ADI	Mon, Aug 15, 1994	5.04	5.04	4.98	5.00
560	NASDAQ	ADI	Fri, Aug 12, 1994	4.96	5.04	4.96	5.04
559	NASDAQ	ADI	Thu, Aug 11, 1994	4.98	5.00	4.94	4.98
558	NASDAQ	ADI	Wed, Aug 10, 1994	4.79	5.02	4.79	4.98
557	NASDAQ	ADI	Tue, Aug 9, 1994	4.71	4.81	4.71	4.79
556	NASDAQ	ADI	Mon, Aug 8, 1994	4.73	4.73	4.67	4.71
555	NASDAQ	ADI	Fri, Aug 5, 1994	4.63	4.77	4.63	4.75
554	NASDAQ	ADI	Thu, Aug 4, 1994	4.73	4.73	4.65	4.67
553	NASDAQ	ADI	Wed, Aug 3, 1994	4.69	4.73	4.65	4.71
552	NASDAQ	ADI	Tue, Aug 2, 1994	4.52	4.73	4.52	4.71
551	NASDAQ	ADI	Mon, Aug 1, 1994	4.42	4.50	4.42	4.50
550	NASDAQ	ADI	Fri, Jul 29, 1994	4.42	4.50	4.38	4.42
549	NASDAQ	ADI	Thu, Jul 28, 1994	4.31	4.44	4.31	4.44
548	NASDAQ	ADI	Wed, Jul 27, 1994	4.38	4.42	4.19	4.25
547	NASDAQ	ADI	Tue, Jul 26, 1994	4.52	4.56	4.40	4.40
546	NASDAQ	ADI	Mon, Jul 25, 1994	4.48	4.63	4.48	4.54
545	NASDAQ	ADI	Fri, Jul 22, 1994	4.29	4.54	4.29	4.52
544	NASDAQ	ADI	Thu, Jul 21, 1994	4.38	4.40	4.17	4.29
543	NASDAQ	ADI	Wed, Jul 20, 1994	4.58	4.67	4.33	4.35
542	NASDAQ	ADI	Tue, Jul 19, 1994	4.63	4.67	4.50	4.63
541	NASDAQ	ADI	Mon, Jul 18, 1994	4.67	4.73	4.67	4.67
540	NASDAQ	ADI	Fri, Jul 15, 1994	5.06	5.06	4.96	5.00
539	NASDAQ	ADI	Thu, Jul 14, 1994	5.13	5.21	5.10	5.10
538	NASDAQ	ADI	Wed, Jul 13, 1994	4.96	5.10	4.96	5.06
537	NASDAQ	ADI	Tue, Jul 12, 1994	4.94	4.96	4.88	4.96
536	NASDAQ	ADI	Mon, Jul 11, 1994	4.96	4.98	4.94	4.96
535	NASDAQ	ADI	Fri, Jul 8, 1994	4.88	5.02	4.88	4.98
534	NASDAQ	ADI	Thu, Jul 7, 1994	4.83	4.90	4.83	4.90
533	NASDAQ	ADI	Wed, Jul 6, 1994	4.85	4.88	4.85	4.85
532	NASDAQ	ADI	Tue, Jul 5, 1994	4.83	4.90	4.83	4.90
531	NASDAQ	ADI	Fri, Jul 1, 1994	4.79	4.85	4.77	4.81
530	NASDAQ	ADI	Thu, Jun 30, 1994	4.90	4.90	4.79	4.79
529	NASDAQ	ADI	Wed, Jun 29, 1994	4.77	4.90	4.77	4.85
528	NASDAQ	ADI	Tue, Jun 28, 1994	4.73	4.79	4.69	4.77
527	NASDAQ	ADI	Mon, Jun 27, 1994	4.60	4.73	4.58	4.73
526	NASDAQ	ADI	Fri, Jun 24, 1994	4.69	4.69	4.54	4.58
525	NASDAQ	ADI	Thu, Jun 23, 1994	4.79	4.85	4.71	4.73
524	NASDAQ	ADI	Wed, Jun 22, 1994	4.69	4.83	4.69	4.81
523	NASDAQ	ADI	Tue, Jun 21, 1994	4.65	4.69	4.60	4.67
522	NASDAQ	ADI	Mon, Jun 20, 1994	4.73	4.73	4.60	4.71
521	NASDAQ	ADI	Fri, Jun 17, 1994	4.71	4.81	4.71	4.79
520	NASDAQ	ADI	Thu, Jun 16, 1994	4.67	4.79	4.67	4.75
519	NASDAQ	ADI	Wed, Jun 15, 1994	4.54	4.71	4.54	4.67
518	NASDAQ	ADI	Tue, Jun 14, 1994	4.54	4.63	4.54	4.54
517	NASDAQ	ADI	Mon, Jun 13, 1994	4.54	4.56	4.52	4.52
516	NASDAQ	ADI	Fri, Jun 10, 1994	4.58	4.60	4.50	4.50
515	NASDAQ	ADI	Thu, Jun 9, 1994	4.60	4.69	4.54	4.56
514	NASDAQ	ADI	Wed, Jun 8, 1994	4.79	4.79	4.60	4.65
513	NASDAQ	ADI	Tue, Jun 7, 1994	4.94	4.94	4.75	4.75
512	NASDAQ	ADI	Mon, Jun 6, 1994	4.94	4.94	4.90	4.94
511	NASDAQ	ADI	Fri, Jun 3, 1994	5.04	5.04	4.92	4.92
510	NASDAQ	ADI	Thu, Jun 2, 1994	4.92	5.10	4.90	5.06
509	NASDAQ	ADI	Wed, Jun 1, 1994	4.65	4.88	4.63	4.88
508	NASDAQ	ADI	Tue, May 31, 1994	4.63	4.71	4.60	4.67
507	NASDAQ	ADI	Fri, May 27, 1994	4.58	4.65	4.58	4.65
506	NASDAQ	ADI	Thu, May 26, 1994	4.60	4.60	4.58	4.60
505	NASDAQ	ADI	Wed, May 25, 1994	4.63	4.63	4.58	4.63
504	NASDAQ	ADI	Tue, May 24, 1994	4.63	4.63	4.58	4.58
503	NASDAQ	ADI	Mon, May 23, 1994	4.60	4.65	4.58	4.63
502	NASDAQ	ADI	Fri, May 20, 1994	4.60	4.71	4.58	4.65
501	NASDAQ	ADI	Thu, May 19, 1994	4.60	4.67	4.50	4.60
500	NASDAQ	ADI	Wed, May 18, 1994	4.19	4.67	4.19	4.60
499	NASDAQ	ADI	Tue, May 17, 1994	4.33	4.33	4.10	4.17
498	NASDAQ	ADI	Mon, May 16, 1994	4.40	4.42	4.31	4.31
497	NASDAQ	ADI	Fri, May 13, 1994	4.44	4.52	4.38	4.42
496	NASDAQ	ADI	Thu, May 12, 1994	4.56	4.56	4.40	4.42
495	NASDAQ	ADI	Wed, May 11, 1994	4.69	4.69	4.58	4.60
494	NASDAQ	ADI	Tue, May 10, 1994	4.54	4.60	4.50	4.60
493	NASDAQ	ADI	Mon, May 9, 1994	4.52	4.52	4.44	4.46
492	NASDAQ	ADI	Fri, May 6, 1994	4.54	4.54	4.50	4.54
491	NASDAQ	ADI	Thu, May 5, 1994	4.58	4.58	4.52	4.58
490	NASDAQ	ADI	Wed, May 4, 1994	4.63	4.65	4.54	4.56
489	NASDAQ	ADI	Tue, May 3, 1994	4.71	4.71	4.63	4.65
488	NASDAQ	ADI	Mon, May 2, 1994	4.58	4.71	4.56	4.69
487	NASDAQ	ADI	Fri, Apr 29, 1994	4.56	4.63	4.54	4.56
486	NASDAQ	ADI	Thu, Apr 28, 1994	4.63	4.63	4.58	4.58
485	NASDAQ	ADI	Tue, Apr 26, 1994	4.54	4.60	4.52	4.60
484	NASDAQ	ADI	Mon, Apr 25, 1994	4.35	4.58	4.35	4.56
483	NASDAQ	ADI	Fri, Apr 22, 1994	4.33	4.40	4.31	4.35
482	NASDAQ	ADI	Thu, Apr 21, 1994	4.10	4.31	4.10	4.29
481	NASDAQ	ADI	Wed, Apr 20, 1994	4.19	4.23	4.08	4.10
480	NASDAQ	ADI	Tue, Apr 19, 1994	4.25	4.27	4.10	4.10
479	NASDAQ	ADI	Mon, Apr 18, 1994	4.38	4.42	4.13	4.25
478	NASDAQ	ADI	Fri, Apr 15, 1994	4.46	4.50	4.33	4.42
477	NASDAQ	ADI	Thu, Apr 14, 1994	4.29	4.48	4.27	4.48
476	NASDAQ	ADI	Wed, Apr 13, 1994	4.42	4.42	4.10	4.31
475	NASDAQ	ADI	Tue, Apr 12, 1994	4.83	4.83	4.44	4.44
474	NASDAQ	ADI	Mon, Apr 11, 1994	4.83	4.83	4.79	4.83
473	NASDAQ	ADI	Fri, Apr 8, 1994	5.04	5.04	4.83	4.83
472	NASDAQ	ADI	Thu, Apr 7, 1994	4.75	5.10	4.75	5.08
471	NASDAQ	ADI	Wed, Apr 6, 1994	4.56	4.79	4.52	4.79
470	NASDAQ	ADI	Tue, Apr 5, 1994	4.42	4.54	4.42	4.54
469	NASDAQ	ADI	Mon, Apr 4, 1994	4.21	4.42	4.15	4.38
468	NASDAQ	ADI	Thu, Mar 31, 1994	4.35	4.38	4.21	4.33
467	NASDAQ	ADI	Wed, Mar 30, 1994	4.42	4.42	4.19	4.33
466	NASDAQ	ADI	Tue, Mar 29, 1994	4.65	4.65	4.46	4.46
465	NASDAQ	ADI	Mon, Mar 28, 1994	4.79	4.79	4.46	4.65
464	NASDAQ	ADI	Fri, Mar 25, 1994	4.88	4.88	4.75	4.81
463	NASDAQ	ADI	Thu, Mar 24, 1994	5.02	5.02	4.90	4.92
462	NASDAQ	ADI	Wed, Mar 23, 1994	5.04	5.15	5.02	5.04
461	NASDAQ	ADI	Tue, Mar 22, 1994	5.00	5.04	4.98	5.04
460	NASDAQ	ADI	Mon, Mar 21, 1994	4.96	5.02	4.96	5.00
459	NASDAQ	ADI	Fri, Mar 18, 1994	4.96	4.98	4.92	4.98
458	NASDAQ	ADI	Thu, Mar 17, 1994	4.90	4.96	4.90	4.94
457	NASDAQ	ADI	Wed, Mar 16, 1994	4.85	4.92	4.79	4.88
456	NASDAQ	ADI	Tue, Mar 15, 1994	4.98	4.98	4.85	4.85
455	NASDAQ	ADI	Mon, Mar 14, 1994	4.90	4.98	4.90	4.96
454	NASDAQ	ADI	Fri, Mar 11, 1994	4.90	4.94	4.88	4.88
453	NASDAQ	ADI	Thu, Mar 10, 1994	4.94	4.94	4.83	4.92
452	NASDAQ	ADI	Wed, Mar 9, 1994	5.06	5.19	4.83	5.00
451	NASDAQ	ADI	Tue, Mar 8, 1994	4.96	5.08	4.92	5.06
450	NASDAQ	ADI	Mon, Mar 7, 1994	4.71	4.90	4.67	4.88
449	NASDAQ	ADI	Fri, Mar 4, 1994	4.63	4.71	4.63	4.69
448	NASDAQ	ADI	Thu, Mar 3, 1994	4.69	4.73	4.63	4.65
447	NASDAQ	ADI	Wed, Mar 2, 1994	4.50	4.71	4.46	4.71
446	NASDAQ	ADI	Tue, Mar 1, 1994	4.63	4.67	4.54	4.65
445	NASDAQ	ADI	Mon, Feb 28, 1994	4.63	4.65	4.58	4.63
444	NASDAQ	ADI	Fri, Feb 25, 1994	4.58	4.67	4.58	4.63
443	NASDAQ	ADI	Thu, Feb 24, 1994	4.63	4.67	4.54	4.56
442	NASDAQ	ADI	Wed, Feb 23, 1994	4.56	4.75	4.56	4.67
441	NASDAQ	ADI	Tue, Feb 22, 1994	4.56	4.56	4.48	4.56
440	NASDAQ	ADI	Fri, Feb 18, 1994	4.60	4.60	4.50	4.54
439	NASDAQ	ADI	Thu, Feb 17, 1994	4.65	4.73	4.56	4.58
438	NASDAQ	ADI	Wed, Feb 16, 1994	4.52	4.71	4.50	4.58
437	NASDAQ	ADI	Tue, Feb 15, 1994	4.44	4.56	4.44	4.50
436	NASDAQ	ADI	Mon, Feb 14, 1994	4.38	4.42	4.38	4.40
435	NASDAQ	ADI	Fri, Feb 11, 1994	4.48	4.50	4.38	4.40
434	NASDAQ	ADI	Thu, Feb 10, 1994	4.65	4.67	4.46	4.52
433	NASDAQ	ADI	Wed, Feb 9, 1994	4.42	4.63	4.40	4.56
432	NASDAQ	ADI	Tue, Feb 8, 1994	4.35	4.42	4.35	4.42
431	NASDAQ	ADI	Mon, Feb 7, 1994	4.29	4.33	4.27	4.31
430	NASDAQ	ADI	Fri, Feb 4, 1994	4.50	4.50	4.29	4.29
429	NASDAQ	ADI	Thu, Feb 3, 1994	4.46	4.52	4.46	4.50
428	NASDAQ	ADI	Wed, Feb 2, 1994	4.31	4.46	4.31	4.42
427	NASDAQ	ADI	Tue, Feb 1, 1994	4.27	4.33	4.25	4.29
426	NASDAQ	ADI	Mon, Jan 31, 1994	4.21	4.33	4.17	4.29
425	NASDAQ	ADI	Fri, Jan 28, 1994	4.21	4.23	4.13	4.19
424	NASDAQ	ADI	Thu, Jan 27, 1994	4.15	4.23	4.15	4.21
423	NASDAQ	ADI	Wed, Jan 26, 1994	4.13	4.17	4.08	4.15
422	NASDAQ	ADI	Tue, Jan 25, 1994	4.29	4.31	4.15	4.17
421	NASDAQ	ADI	Mon, Jan 24, 1994	4.31	4.38	4.31	4.33
420	NASDAQ	ADI	Fri, Jan 21, 1994	4.23	4.33	4.23	4.29
419	NASDAQ	ADI	Thu, Jan 20, 1994	4.23	4.29	4.23	4.25
418	NASDAQ	ADI	Wed, Jan 19, 1994	4.23	4.23	4.10	4.21
417	NASDAQ	ADI	Tue, Jan 18, 1994	4.23	4.33	4.23	4.27
416	NASDAQ	ADI	Mon, Jan 17, 1994	4.29	4.29	4.19	4.23
415	NASDAQ	ADI	Fri, Jan 14, 1994	4.10	4.31	4.10	4.21
414	NASDAQ	ADI	Thu, Jan 13, 1994	4.06	4.13	4.02	4.10
413	NASDAQ	ADI	Wed, Jan 12, 1994	4.21	4.23	4.10	4.13
412	NASDAQ	ADI	Tue, Jan 11, 1994	4.13	4.21	4.13	4.15
411	NASDAQ	ADI	Mon, Jan 10, 1994	4.04	4.17	3.96	4.15
410	NASDAQ	ADI	Fri, Jan 7, 1994	4.13	4.15	4.04	4.06
409	NASDAQ	ADI	Thu, Jan 6, 1994	4.08	4.21	4.08	4.13
408	NASDAQ	ADI	Wed, Jan 5, 1994	3.98	4.15	3.98	4.06
407	NASDAQ	ADI	Tue, Jan 4, 1994	3.94	4.00	3.90	4.00
406	NASDAQ	ADI	Mon, Jan 3, 1994	4.10	4.10	3.92	3.94
405	NASDAQ	ADI	Fri, Dec 31, 1993	4.06	4.13	4.06	4.10
404	NASDAQ	ADI	Thu, Dec 30, 1993	4.08	4.10	4.00	4.06
403	NASDAQ	ADI	Wed, Dec 29, 1993	4.13	4.15	4.10	4.13
402	NASDAQ	ADI	Tue, Dec 28, 1993	3.98	4.15	3.98	4.13
401	NASDAQ	ADI	Mon, Dec 27, 1993	3.92	3.98	3.92	3.96
400	NASDAQ	ADI	Thu, Dec 23, 1993	3.85	3.92	3.85	3.90
399	NASDAQ	ADI	Wed, Dec 22, 1993	3.69	3.85	3.69	3.83
398	NASDAQ	ADI	Tue, Dec 21, 1993	3.67	3.69	3.65	3.67
397	NASDAQ	ADI	Mon, Dec 20, 1993	3.67	3.73	3.65	3.67
396	NASDAQ	ADI	Fri, Dec 17, 1993	3.65	3.71	3.65	3.71
395	NASDAQ	ADI	Thu, Dec 16, 1993	3.65	3.71	3.65	3.65
394	NASDAQ	ADI	Wed, Dec 15, 1993	3.54	3.65	3.54	3.63
393	NASDAQ	ADI	Tue, Dec 14, 1993	3.60	3.60	3.52	3.52
392	NASDAQ	ADI	Mon, Dec 13, 1993	3.63	3.67	3.58	3.60
391	NASDAQ	ADI	Fri, Dec 10, 1993	3.71	3.73	3.58	3.58
390	NASDAQ	ADI	Thu, Dec 9, 1993	3.83	3.85	3.69	3.69
389	NASDAQ	ADI	Wed, Dec 8, 1993	3.85	3.88	3.83	3.83
388	NASDAQ	ADI	Tue, Dec 7, 1993	3.75	3.88	3.75	3.85
387	NASDAQ	ADI	Mon, Dec 6, 1993	3.83	3.83	3.65	3.73
386	NASDAQ	ADI	Fri, Dec 3, 1993	4.00	4.02	3.88	3.90
385	NASDAQ	ADI	Thu, Dec 2, 1993	4.17	4.19	3.98	4.06
384	NASDAQ	ADI	Wed, Dec 1, 1993	4.10	4.23	4.10	4.17
383	NASDAQ	ADI	Tue, Nov 30, 1993	4.06	4.15	4.00	4.08
382	NASDAQ	ADI	Mon, Nov 29, 1993	3.92	4.08	3.92	4.04
381	NASDAQ	ADI	Fri, Nov 26, 1993	3.85	3.96	3.85	3.94
380	NASDAQ	ADI	Wed, Nov 24, 1993	3.69	3.77	3.69	3.75
379	NASDAQ	ADI	Tue, Nov 23, 1993	3.67	3.79	3.67	3.75
378	NASDAQ	ADI	Mon, Nov 22, 1993	3.71	3.75	3.58	3.58
377	NASDAQ	ADI	Fri, Nov 19, 1993	3.65	3.71	3.63	3.71
376	NASDAQ	ADI	Thu, Nov 18, 1993	3.85	3.88	3.60	3.65
375	NASDAQ	ADI	Wed, Nov 17, 1993	3.92	3.98	3.88	3.88
374	NASDAQ	ADI	Tue, Nov 16, 1993	3.94	3.94	3.83	3.92
373	NASDAQ	ADI	Mon, Nov 15, 1993	4.04	4.04	3.83	3.94
372	NASDAQ	ADI	Fri, Nov 12, 1993	4.02	4.13	4.02	4.13
371	NASDAQ	ADI	Thu, Nov 11, 1993	3.90	4.06	3.90	4.02
370	NASDAQ	ADI	Wed, Nov 10, 1993	3.69	3.88	3.60	3.88
369	NASDAQ	ADI	Tue, Nov 9, 1993	3.48	3.50	3.44	3.46
368	NASDAQ	ADI	Mon, Nov 8, 1993	3.44	3.48	3.40	3.44
367	NASDAQ	ADI	Fri, Nov 5, 1993	3.33	3.46	3.23	3.44
366	NASDAQ	ADI	Thu, Nov 4, 1993	3.50	3.52	3.35	3.35
365	NASDAQ	ADI	Wed, Nov 3, 1993	3.71	3.71	3.50	3.50
364	NASDAQ	ADI	Tue, Nov 2, 1993	3.75	3.75	3.63	3.73
363	NASDAQ	ADI	Mon, Nov 1, 1993	3.69	3.83	3.67	3.77
362	NASDAQ	ADI	Fri, Oct 29, 1993	3.56	3.71	3.56	3.71
361	NASDAQ	ADI	Thu, Oct 28, 1993	3.56	3.60	3.54	3.58
360	NASDAQ	ADI	Wed, Oct 27, 1993	3.48	3.58	3.42	3.58
359	NASDAQ	ADI	Tue, Oct 26, 1993	3.54	3.54	3.29	3.46
358	NASDAQ	ADI	Mon, Oct 25, 1993	3.71	3.75	3.48	3.52
357	NASDAQ	ADI	Fri, Oct 22, 1993	3.65	3.77	3.65	3.69
356	NASDAQ	ADI	Thu, Oct 21, 1993	3.54	3.65	3.52	3.63
355	NASDAQ	ADI	Wed, Oct 20, 1993	3.54	3.71	3.54	3.54
354	NASDAQ	ADI	Tue, Oct 19, 1993	3.75	3.75	3.29	3.54
353	NASDAQ	ADI	Mon, Oct 18, 1993	3.85	3.88	3.77	3.79
352	NASDAQ	ADI	Fri, Oct 15, 1993	3.75	3.94	3.73	3.85
351	NASDAQ	ADI	Thu, Oct 14, 1993	3.85	3.90	3.69	3.71
350	NASDAQ	ADI	Wed, Oct 13, 1993	4.10	4.10	3.90	3.90
349	NASDAQ	ADI	Tue, Oct 12, 1993	4.21	4.23	4.10	4.10
348	NASDAQ	ADI	Mon, Oct 11, 1993	4.17	4.19	4.08	4.15
347	NASDAQ	ADI	Fri, Oct 8, 1993	4.17	4.17	3.94	4.10
346	NASDAQ	ADI	Thu, Oct 7, 1993	4.21	4.21	4.15	4.17
345	NASDAQ	ADI	Wed, Oct 6, 1993	4.29	4.38	4.21	4.21
344	NASDAQ	ADI	Tue, Oct 5, 1993	4.54	4.54	4.25	4.25
343	NASDAQ	ADI	Mon, Oct 4, 1993	4.46	4.54	4.46	4.50
342	NASDAQ	ADI	Fri, Oct 1, 1993	4.56	4.58	4.42	4.46
341	NASDAQ	ADI	Thu, Sep 30, 1993	4.52	4.60	4.52	4.56
340	NASDAQ	ADI	Wed, Sep 29, 1993	4.67	4.67	4.50	4.50
339	NASDAQ	ADI	Tue, Sep 28, 1993	4.58	4.67	4.52	4.67
338	NASDAQ	ADI	Mon, Sep 27, 1993	4.50	4.56	4.48	4.54
337	NASDAQ	ADI	Fri, Sep 24, 1993	4.50	4.50	4.46	4.46
336	NASDAQ	ADI	Thu, Sep 23, 1993	4.44	4.58	4.44	4.50
335	NASDAQ	ADI	Wed, Sep 22, 1993	4.23	4.46	4.23	4.44
334	NASDAQ	ADI	Tue, Sep 21, 1993	4.29	4.29	4.19	4.19
333	NASDAQ	ADI	Mon, Sep 20, 1993	4.23	4.31	4.19	4.31
332	NASDAQ	ADI	Fri, Sep 17, 1993	4.15	4.21	4.13	4.19
331	NASDAQ	ADI	Thu, Sep 16, 1993	4.21	4.23	4.17	4.19
330	NASDAQ	ADI	Wed, Sep 15, 1993	4.17	4.21	4.08	4.19
329	NASDAQ	ADI	Tue, Sep 14, 1993	4.29	4.29	4.13	4.17
328	NASDAQ	ADI	Mon, Sep 13, 1993	4.48	4.48	4.29	4.29
327	NASDAQ	ADI	Fri, Sep 10, 1993	4.33	4.44	4.31	4.44
326	NASDAQ	ADI	Thu, Sep 9, 1993	4.17	4.29	4.17	4.29
325	NASDAQ	ADI	Wed, Sep 8, 1993	4.17	4.17	4.02	4.15
324	NASDAQ	ADI	Tue, Sep 7, 1993	4.31	4.35	4.21	4.23
323	NASDAQ	ADI	Fri, Sep 3, 1993	4.27	4.35	4.25	4.33
322	NASDAQ	ADI	Thu, Sep 2, 1993	4.21	4.29	4.21	4.29
321	NASDAQ	ADI	Wed, Sep 1, 1993	4.10	4.25	4.08	4.19
320	NASDAQ	ADI	Tue, Aug 31, 1993	3.98	4.10	3.96	4.10
319	NASDAQ	ADI	Mon, Aug 30, 1993	3.94	4.04	3.94	4.00
318	NASDAQ	ADI	Fri, Aug 27, 1993	3.92	3.98	3.83	3.92
317	NASDAQ	ADI	Thu, Aug 26, 1993	3.96	3.98	3.75	3.92
316	NASDAQ	ADI	Wed, Aug 25, 1993	4.06	4.13	3.96	4.00
315	NASDAQ	ADI	Tue, Aug 24, 1993	3.92	4.06	3.81	4.04
314	NASDAQ	ADI	Mon, Aug 23, 1993	4.00	4.00	3.90	3.90
313	NASDAQ	ADI	Fri, Aug 20, 1993	4.17	4.19	4.04	4.04
312	NASDAQ	ADI	Thu, Aug 19, 1993	4.21	4.23	4.15	4.17
311	NASDAQ	ADI	Wed, Aug 18, 1993	4.23	4.33	4.13	4.13
310	NASDAQ	ADI	Tue, Aug 17, 1993	4.02	4.19	4.02	4.15
309	NASDAQ	ADI	Mon, Aug 16, 1993	4.00	4.04	4.00	4.02
308	NASDAQ	ADI	Fri, Aug 13, 1993	4.04	4.08	3.98	4.00
307	NASDAQ	ADI	Thu, Aug 12, 1993	4.08	4.13	4.04	4.08
306	NASDAQ	ADI	Wed, Aug 11, 1993	4.06	4.13	4.06	4.06
305	NASDAQ	ADI	Tue, Aug 10, 1993	4.00	4.08	3.98	4.08
304	NASDAQ	ADI	Mon, Aug 9, 1993	3.90	4.00	3.88	4.00
303	NASDAQ	ADI	Fri, Aug 6, 1993	3.83	3.90	3.83	3.90
302	NASDAQ	ADI	Thu, Aug 5, 1993	3.96	4.00	3.83	3.83
301	NASDAQ	ADI	Wed, Aug 4, 1993	3.90	3.96	3.85	3.96
300	NASDAQ	ADI	Tue, Aug 3, 1993	3.83	3.94	3.81	3.88
299	NASDAQ	ADI	Mon, Aug 2, 1993	3.75	3.92	3.73	3.88
298	NASDAQ	ADI	Fri, Jul 30, 1993	3.63	3.73	3.60	3.73
297	NASDAQ	ADI	Thu, Jul 29, 1993	3.67	3.69	3.63	3.63
296	NASDAQ	ADI	Wed, Jul 28, 1993	3.73	3.73	3.67	3.67
295	NASDAQ	ADI	Tue, Jul 27, 1993	3.67	3.73	3.65	3.69
294	NASDAQ	ADI	Mon, Jul 26, 1993	3.56	3.65	3.54	3.65
293	NASDAQ	ADI	Fri, Jul 23, 1993	3.56	3.58	3.54	3.58
292	NASDAQ	ADI	Thu, Jul 22, 1993	3.48	3.63	3.48	3.58
291	NASDAQ	ADI	Wed, Jul 21, 1993	3.48	3.54	3.46	3.46
290	NASDAQ	ADI	Tue, Jul 20, 1993	3.46	3.52	3.46	3.48
289	NASDAQ	ADI	Mon, Jul 19, 1993	3.56	3.58	3.42	3.48
288	NASDAQ	ADI	Fri, Jul 16, 1993	3.58	3.60	3.54	3.56
287	NASDAQ	ADI	Thu, Jul 15, 1993	3.65	3.67	3.56	3.58
286	NASDAQ	ADI	Wed, Jul 14, 1993	3.48	3.67	3.46	3.67
285	NASDAQ	ADI	Tue, Jul 13, 1993	3.40	3.50	3.33	3.46
284	NASDAQ	ADI	Mon, Jul 12, 1993	3.29	3.40	3.25	3.38
283	NASDAQ	ADI	Fri, Jul 9, 1993	3.25	3.29	3.21	3.29
282	NASDAQ	ADI	Thu, Jul 8, 1993	3.19	3.25	3.19	3.25
281	NASDAQ	ADI	Wed, Jul 7, 1993	3.21	3.25	3.19	3.21
280	NASDAQ	ADI	Tue, Jul 6, 1993	3.33	3.35	3.23	3.25
279	NASDAQ	ADI	Fri, Jul 2, 1993	3.29	3.33	3.27	3.31
278	NASDAQ	ADI	Thu, Jul 1, 1993	3.25	3.31	3.21	3.31
277	NASDAQ	ADI	Wed, Jun 30, 1993	3.31	3.33	3.25	3.25
276	NASDAQ	ADI	Tue, Jun 29, 1993	3.42	3.42	3.33	3.33
275	NASDAQ	ADI	Mon, Jun 28, 1993	3.27	3.42	3.25	3.40
274	NASDAQ	ADI	Fri, Jun 25, 1993	3.13	3.29	3.10	3.23
273	NASDAQ	ADI	Thu, Jun 24, 1993	3.19	3.19	3.10	3.13
272	NASDAQ	ADI	Wed, Jun 23, 1993	3.23	3.23	3.17	3.19
271	NASDAQ	ADI	Tue, Jun 22, 1993	3.25	3.29	3.23	3.25
270	NASDAQ	ADI	Mon, Jun 21, 1993	3.23	3.25	3.19	3.25
269	NASDAQ	ADI	Fri, Jun 18, 1993	3.25	3.25	3.19	3.19
268	NASDAQ	ADI	Thu, Jun 17, 1993	3.35	3.35	3.25	3.25
267	NASDAQ	ADI	Wed, Jun 16, 1993	3.27	3.38	3.27	3.31
266	NASDAQ	ADI	Tue, Jun 15, 1993	3.17	3.27	3.17	3.25
265	NASDAQ	ADI	Mon, Jun 14, 1993	3.15	3.23	3.13	3.21
264	NASDAQ	ADI	Fri, Jun 11, 1993	3.17	3.17	3.10	3.13
263	NASDAQ	ADI	Thu, Jun 10, 1993	3.15	3.17	3.10	3.17
262	NASDAQ	ADI	Wed, Jun 9, 1993	3.19	3.19	3.13	3.15
261	NASDAQ	ADI	Tue, Jun 8, 1993	3.27	3.27	3.19	3.19
260	NASDAQ	ADI	Mon, Jun 7, 1993	3.21	3.29	3.21	3.29
259	NASDAQ	ADI	Fri, Jun 4, 1993	3.27	3.29	3.21	3.21
258	NASDAQ	ADI	Thu, Jun 3, 1993	3.33	3.33	3.25	3.27
257	NASDAQ	ADI	Wed, Jun 2, 1993	3.38	3.38	3.31	3.38
256	NASDAQ	ADI	Tue, Jun 1, 1993	3.31	3.38	3.31	3.38
255	NASDAQ	ADI	Fri, May 28, 1993	3.46	3.46	3.29	3.33
254	NASDAQ	ADI	Thu, May 27, 1993	3.42	3.48	3.42	3.46
253	NASDAQ	ADI	Wed, May 26, 1993	3.29	3.42	3.29	3.38
252	NASDAQ	ADI	Tue, May 25, 1993	3.27	3.31	3.23	3.31
251	NASDAQ	ADI	Mon, May 24, 1993	3.17	3.29	3.15	3.29
250	NASDAQ	ADI	Fri, May 21, 1993	3.27	3.27	3.15	3.19
249	NASDAQ	ADI	Thu, May 20, 1993	3.29	3.33	3.25	3.27
248	NASDAQ	ADI	Wed, May 19, 1993	3.17	3.38	3.17	3.38
247	NASDAQ	ADI	Tue, May 18, 1993	3.13	3.17	3.08	3.17
246	NASDAQ	ADI	Mon, May 17, 1993	3.00	3.10	3.00	3.10
245	NASDAQ	ADI	Fri, May 14, 1993	3.02	3.02	2.98	3.00
244	NASDAQ	ADI	Thu, May 13, 1993	3.13	3.13	3.06	3.06
243	NASDAQ	ADI	Wed, May 12, 1993	3.17	3.17	3.13	3.15
242	NASDAQ	ADI	Tue, May 11, 1993	3.17	3.21	3.15	3.15
241	NASDAQ	ADI	Mon, May 10, 1993	3.21	3.23	3.21	3.21
240	NASDAQ	ADI	Fri, May 7, 1993	3.23	3.25	3.21	3.23
239	NASDAQ	ADI	Thu, May 6, 1993	3.29	3.33	3.25	3.25
238	NASDAQ	ADI	Wed, May 5, 1993	3.23	3.31	3.19	3.25
237	NASDAQ	ADI	Tue, May 4, 1993	3.15	3.27	3.13	3.21
236	NASDAQ	ADI	Mon, May 3, 1993	3.17	3.17	3.13	3.13
235	NASDAQ	ADI	Fri, Apr 30, 1993	3.17	3.25	3.15	3.15
234	NASDAQ	ADI	Thu, Apr 29, 1993	3.21	3.23	3.15	3.15
233	NASDAQ	ADI	Wed, Apr 28, 1993	3.10	3.17	3.10	3.17
232	NASDAQ	ADI	Tue, Apr 27, 1993	2.98	3.15	2.96	3.13
231	NASDAQ	ADI	Mon, Apr 26, 1993	2.92	3.10	2.90	2.94
230	NASDAQ	ADI	Fri, Apr 23, 1993	3.21	3.21	2.85	2.85
229	NASDAQ	ADI	Thu, Apr 22, 1993	3.17	3.25	3.17	3.19
228	NASDAQ	ADI	Wed, Apr 21, 1993	3.21	3.23	3.17	3.21
227	NASDAQ	ADI	Tue, Apr 20, 1993	3.19	3.21	3.17	3.19
226	NASDAQ	ADI	Mon, Apr 19, 1993	3.31	3.31	3.15	3.17
225	NASDAQ	ADI	Fri, Apr 16, 1993	3.33	3.33	3.31	3.31
224	NASDAQ	ADI	Thu, Apr 15, 1993	3.46	3.46	3.29	3.33
223	NASDAQ	ADI	Wed, Apr 14, 1993	3.46	3.48	3.42	3.46
222	NASDAQ	ADI	Tue, Apr 13, 1993	3.50	3.56	3.48	3.50
221	NASDAQ	ADI	Mon, Apr 12, 1993	3.27	3.54	3.27	3.50
220	NASDAQ	ADI	Thu, Apr 8, 1993	3.25	3.29	3.23	3.29
219	NASDAQ	ADI	Wed, Apr 7, 1993	3.13	3.25	3.13	3.23
218	NASDAQ	ADI	Tue, Apr 6, 1993	3.17	3.17	3.15	3.15
217	NASDAQ	ADI	Mon, Apr 5, 1993	3.25	3.27	3.17	3.19
216	NASDAQ	ADI	Fri, Apr 2, 1993	3.27	3.27	3.21	3.25
215	NASDAQ	ADI	Thu, Apr 1, 1993	3.38	3.38	3.29	3.29
214	NASDAQ	ADI	Wed, Mar 31, 1993	3.42	3.42	3.38	3.42
213	NASDAQ	ADI	Tue, Mar 30, 1993	3.44	3.44	3.40	3.42
212	NASDAQ	ADI	Mon, Mar 29, 1993	3.46	3.48	3.42	3.44
211	NASDAQ	ADI	Fri, Mar 26, 1993	3.44	3.54	3.33	3.50
210	NASDAQ	ADI	Thu, Mar 25, 1993	3.33	3.46	3.33	3.44
209	NASDAQ	ADI	Wed, Mar 24, 1993	3.21	3.35	3.21	3.35
208	NASDAQ	ADI	Tue, Mar 23, 1993	3.42	3.42	3.21	3.21
207	NASDAQ	ADI	Mon, Mar 22, 1993	3.44	3.48	3.42	3.46
206	NASDAQ	ADI	Fri, Mar 19, 1993	3.42	3.46	3.38	3.46
205	NASDAQ	ADI	Thu, Mar 18, 1993	3.29	3.42	3.29	3.42
204	NASDAQ	ADI	Wed, Mar 17, 1993	3.21	3.29	3.21	3.29
203	NASDAQ	ADI	Tue, Mar 16, 1993	3.17	3.27	3.15	3.23
202	NASDAQ	ADI	Mon, Mar 15, 1993	3.08	3.21	3.08	3.17
201	NASDAQ	ADI	Fri, Mar 12, 1993	3.00	3.15	2.98	3.08
200	NASDAQ	ADI	Thu, Mar 11, 1993	2.94	3.02	2.94	3.02
199	NASDAQ	ADI	Wed, Mar 10, 1993	3.00	3.00	2.94	2.98
198	NASDAQ	ADI	Tue, Mar 9, 1993	3.02	3.04	3.00	3.00
197	NASDAQ	ADI	Mon, Mar 8, 1993	2.94	3.02	2.94	3.00
196	NASDAQ	ADI	Fri, Mar 5, 1993	2.94	3.00	2.94	2.94
195	NASDAQ	ADI	Thu, Mar 4, 1993	2.96	2.96	2.92	2.94
194	NASDAQ	ADI	Wed, Mar 3, 1993	2.98	3.02	2.98	2.98
193	NASDAQ	ADI	Tue, Mar 2, 1993	2.88	3.04	2.88	3.02
192	NASDAQ	ADI	Mon, Mar 1, 1993	2.79	2.92	2.79	2.92
191	NASDAQ	ADI	Fri, Feb 26, 1993	2.79	2.81	2.79	2.81
190	NASDAQ	ADI	Thu, Feb 25, 1993	2.77	2.79	2.77	2.77
189	NASDAQ	ADI	Wed, Feb 24, 1993	2.75	2.77	2.67	2.75
188	NASDAQ	ADI	Tue, Feb 23, 1993	2.71	2.79	2.69	2.75
187	NASDAQ	ADI	Mon, Feb 22, 1993	2.79	2.79	2.69	2.71
186	NASDAQ	ADI	Fri, Feb 19, 1993	2.75	2.79	2.73	2.79
185	NASDAQ	ADI	Thu, Feb 18, 1993	2.77	2.81	2.73	2.75
184	NASDAQ	ADI	Wed, Feb 17, 1993	2.63	2.69	2.58	2.67
183	NASDAQ	ADI	Tue, Feb 16, 1993	2.77	2.77	2.58	2.60
182	NASDAQ	ADI	Fri, Feb 12, 1993	2.90	2.90	2.81	2.83
181	NASDAQ	ADI	Thu, Feb 11, 1993	2.96	2.96	2.88	2.92
180	NASDAQ	ADI	Wed, Feb 10, 1993	2.92	2.96	2.92	2.94
179	NASDAQ	ADI	Tue, Feb 9, 1993	2.92	2.96	2.88	2.90
178	NASDAQ	ADI	Mon, Feb 8, 1993	2.92	2.94	2.90	2.92
177	NASDAQ	ADI	Fri, Feb 5, 1993	3.00	3.04	2.92	2.92
176	NASDAQ	ADI	Thu, Feb 4, 1993	3.02	3.08	2.96	2.98
175	NASDAQ	ADI	Wed, Feb 3, 1993	2.75	3.13	2.73	3.02
174	NASDAQ	ADI	Tue, Feb 2, 1993	2.69	2.77	2.67	2.75
173	NASDAQ	ADI	Mon, Feb 1, 1993	2.73	2.73	2.69	2.71
172	NASDAQ	ADI	Fri, Jan 29, 1993	2.77	2.79	2.75	2.75
171	NASDAQ	ADI	Thu, Jan 28, 1993	2.79	2.81	2.77	2.77
170	NASDAQ	ADI	Wed, Jan 27, 1993	2.83	2.83	2.77	2.79
169	NASDAQ	ADI	Tue, Jan 26, 1993	2.83	2.90	2.81	2.85
168	NASDAQ	ADI	Mon, Jan 25, 1993	2.81	2.85	2.81	2.85
167	NASDAQ	ADI	Fri, Jan 22, 1993	2.79	2.83	2.77	2.83
166	NASDAQ	ADI	Thu, Jan 21, 1993	2.79	2.79	2.77	2.77
165	NASDAQ	ADI	Wed, Jan 20, 1993	2.83	2.83	2.79	2.81
164	NASDAQ	ADI	Tue, Jan 19, 1993	2.81	2.85	2.81	2.85
163	NASDAQ	ADI	Mon, Jan 18, 1993	2.77	2.81	2.77	2.79
162	NASDAQ	ADI	Fri, Jan 15, 1993	2.81	2.81	2.77	2.79
161	NASDAQ	ADI	Thu, Jan 14, 1993	2.79	2.81	2.79	2.79
160	NASDAQ	ADI	Wed, Jan 13, 1993	2.85	2.85	2.73	2.79
159	NASDAQ	ADI	Tue, Jan 12, 1993	2.81	2.83	2.79	2.83
158	NASDAQ	ADI	Mon, Jan 11, 1993	2.75	2.88	2.75	2.88
157	NASDAQ	ADI	Fri, Jan 8, 1993	2.77	2.77	2.65	2.71
156	NASDAQ	ADI	Thu, Jan 7, 1993	2.75	2.85	2.71	2.79
155	NASDAQ	ADI	Wed, Jan 6, 1993	2.67	2.77	2.67	2.77
154	NASDAQ	ADI	Tue, Jan 5, 1993	2.60	2.65	2.58	2.63
153	NASDAQ	ADI	Mon, Jan 4, 1993	2.65	2.65	2.52	2.60
152	NASDAQ	ADI	Thu, Dec 31, 1992	2.67	2.71	2.67	2.71
151	NASDAQ	ADI	Wed, Dec 30, 1992	2.63	2.69	2.60	2.67
150	NASDAQ	ADI	Tue, Dec 29, 1992	2.52	2.56	2.48	2.56
149	NASDAQ	ADI	Mon, Dec 28, 1992	2.54	2.54	2.48	2.50
148	NASDAQ	ADI	Thu, Dec 24, 1992	2.54	2.56	2.52	2.56
147	NASDAQ	ADI	Wed, Dec 23, 1992	2.56	2.58	2.54	2.56
146	NASDAQ	ADI	Tue, Dec 22, 1992	2.52	2.58	2.52	2.58
145	NASDAQ	ADI	Mon, Dec 21, 1992	2.52	2.56	2.50	2.52
144	NASDAQ	ADI	Fri, Dec 18, 1992	2.52	2.52	2.50	2.50
143	NASDAQ	ADI	Thu, Dec 17, 1992	2.42	2.50	2.40	2.50
142	NASDAQ	ADI	Wed, Dec 16, 1992	2.42	2.44	2.40	2.42
141	NASDAQ	ADI	Tue, Dec 15, 1992	2.46	2.46	2.40	2.44
140	NASDAQ	ADI	Mon, Dec 14, 1992	2.46	2.50	2.46	2.46
139	NASDAQ	ADI	Fri, Dec 11, 1992	2.50	2.50	2.48	2.50
138	NASDAQ	ADI	Thu, Dec 10, 1992	2.50	2.52	2.48	2.50
137	NASDAQ	ADI	Wed, Dec 9, 1992	2.50	2.52	2.50	2.50
136	NASDAQ	ADI	Tue, Dec 8, 1992	2.46	2.52	2.42	2.52
135	NASDAQ	ADI	Mon, Dec 7, 1992	2.44	2.52	2.44	2.50
134	NASDAQ	ADI	Fri, Dec 4, 1992	2.40	2.46	2.40	2.44
133	NASDAQ	ADI	Thu, Dec 3, 1992	2.40	2.40	2.33	2.40
132	NASDAQ	ADI	Wed, Dec 2, 1992	2.31	2.40	2.29	2.40
131	NASDAQ	ADI	Tue, Dec 1, 1992	2.27	2.31	2.27	2.29
130	NASDAQ	ADI	Mon, Nov 30, 1992	2.27	2.29	2.21	2.25
129	NASDAQ	ADI	Fri, Nov 27, 1992	2.31	2.33	2.27	2.29
128	NASDAQ	ADI	Wed, Nov 25, 1992	2.33	2.33	2.25	2.29
127	NASDAQ	ADI	Tue, Nov 24, 1992	2.17	2.35	2.17	2.33
126	NASDAQ	ADI	Mon, Nov 23, 1992	2.06	2.21	2.04	2.15
125	NASDAQ	ADI	Fri, Nov 20, 1992	2.08	2.10	2.06	2.08
124	NASDAQ	ADI	Thu, Nov 19, 1992	2.08	2.10	2.06	2.08
123	NASDAQ	ADI	Wed, Nov 18, 1992	2.04	2.08	2.04	2.08
122	NASDAQ	ADI	Tue, Nov 17, 1992	2.02	2.10	2.02	2.06
121	NASDAQ	ADI	Mon, Nov 16, 1992	2.04	2.04	1.98	2.02
120	NASDAQ	ADI	Fri, Nov 13, 1992	2.00	2.04	1.94	2.04
119	NASDAQ	ADI	Thu, Nov 12, 1992	2.13	2.15	2.00	2.00
118	NASDAQ	ADI	Wed, Nov 11, 1992	2.06	2.15	2.02	2.13
117	NASDAQ	ADI	Tue, Nov 10, 1992	2.04	2.06	2.02	2.04
116	NASDAQ	ADI	Mon, Nov 9, 1992	2.00	2.04	1.96	2.04
115	NASDAQ	ADI	Fri, Nov 6, 1992	2.04	2.04	2.00	2.02
114	NASDAQ	ADI	Thu, Nov 5, 1992	2.00	2.06	2.00	2.04
113	NASDAQ	ADI	Wed, Nov 4, 1992	2.00	2.02	1.98	2.00
112	NASDAQ	ADI	Tue, Nov 3, 1992	2.00	2.06	1.98	2.02
111	NASDAQ	ADI	Mon, Nov 2, 1992	2.00	2.02	1.94	1.96
110	NASDAQ	ADI	Fri, Oct 30, 1992	2.00	2.02	1.98	2.00
109	NASDAQ	ADI	Thu, Oct 29, 1992	1.94	2.00	1.94	2.00
108	NASDAQ	ADI	Wed, Oct 28, 1992	1.92	1.94	1.90	1.94
107	NASDAQ	ADI	Tue, Oct 27, 1992	1.90	1.92	1.88	1.92
106	NASDAQ	ADI	Mon, Oct 26, 1992	1.90	1.94	1.88	1.92
105	NASDAQ	ADI	Fri, Oct 23, 1992	1.92	1.94	1.88	1.92
104	NASDAQ	ADI	Thu, Oct 22, 1992	1.96	1.96	1.92	1.94
103	NASDAQ	ADI	Wed, Oct 21, 1992	1.85	1.96	1.85	1.96
102	NASDAQ	ADI	Tue, Oct 20, 1992	1.77	1.83	1.77	1.83
101	NASDAQ	ADI	Mon, Oct 19, 1992	1.73	1.79	1.73	1.77
100	NASDAQ	ADI	Fri, Oct 16, 1992	1.71	1.73	1.69	1.71
99	NASDAQ	ADI	Thu, Oct 15, 1992	1.69	1.73	1.69	1.71
98	NASDAQ	ADI	Wed, Oct 14, 1992	1.71	1.71	1.69	1.69
97	NASDAQ	ADI	Tue, Oct 13, 1992	1.69	1.73	1.67	1.71
96	NASDAQ	ADI	Mon, Oct 12, 1992	1.71	1.71	1.67	1.69
95	NASDAQ	ADI	Fri, Oct 9, 1992	1.67	1.73	1.67	1.73
94	NASDAQ	ADI	Thu, Oct 8, 1992	1.65	1.67	1.65	1.67
93	NASDAQ	ADI	Wed, Oct 7, 1992	1.69	1.69	1.65	1.65
92	NASDAQ	ADI	Tue, Oct 6, 1992	1.69	1.71	1.67	1.67
91	NASDAQ	ADI	Mon, Oct 5, 1992	1.67	1.69	1.63	1.67
90	NASDAQ	ADI	Fri, Oct 2, 1992	1.71	1.73	1.69	1.69
89	NASDAQ	ADI	Thu, Oct 1, 1992	1.75	1.75	1.71	1.71
88	NASDAQ	ADI	Wed, Sep 30, 1992	1.75	1.75	1.71	1.73
87	NASDAQ	ADI	Tue, Sep 29, 1992	1.77	1.79	1.75	1.75
86	NASDAQ	ADI	Mon, Sep 28, 1992	1.73	1.75	1.73	1.75
85	NASDAQ	ADI	Fri, Sep 25, 1992	1.73	1.75	1.71	1.73
84	NASDAQ	ADI	Thu, Sep 24, 1992	1.77	1.79	1.75	1.75
83	NASDAQ	ADI	Wed, Sep 23, 1992	1.79	1.81	1.77	1.79
82	NASDAQ	ADI	Tue, Sep 22, 1992	1.81	1.81	1.79	1.81
81	NASDAQ	ADI	Mon, Sep 21, 1992	1.81	1.81	1.77	1.81
80	NASDAQ	ADI	Fri, Sep 18, 1992	1.79	1.83	1.77	1.81
79	NASDAQ	ADI	Thu, Sep 17, 1992	1.79	1.79	1.77	1.77
78	NASDAQ	ADI	Wed, Sep 16, 1992	1.77	1.81	1.77	1.81
77	NASDAQ	ADI	Tue, Sep 15, 1992	1.79	1.79	1.75	1.79
76	NASDAQ	ADI	Mon, Sep 14, 1992	1.79	1.85	1.79	1.83
75	NASDAQ	ADI	Fri, Sep 11, 1992	1.75	1.79	1.75	1.79
74	NASDAQ	ADI	Thu, Sep 10, 1992	1.69	1.75	1.69	1.75
73	NASDAQ	ADI	Wed, Sep 9, 1992	1.65	1.71	1.63	1.71
72	NASDAQ	ADI	Tue, Sep 8, 1992	1.65	1.65	1.63	1.65
71	NASDAQ	ADI	Fri, Sep 4, 1992	1.65	1.65	1.63	1.65
70	NASDAQ	ADI	Thu, Sep 3, 1992	1.60	1.65	1.58	1.65
69	NASDAQ	ADI	Wed, Sep 2, 1992	1.60	1.60	1.56	1.56
68	NASDAQ	ADI	Tue, Sep 1, 1992	1.58	1.60	1.58	1.58
67	NASDAQ	ADI	Mon, Aug 31, 1992	1.58	1.60	1.58	1.58
66	NASDAQ	ADI	Fri, Aug 28, 1992	1.60	1.60	1.56	1.58
65	NASDAQ	ADI	Thu, Aug 27, 1992	1.60	1.63	1.60	1.63
64	NASDAQ	ADI	Wed, Aug 26, 1992	1.63	1.63	1.60	1.60
63	NASDAQ	ADI	Tue, Aug 25, 1992	1.63	1.63	1.60	1.63
62	NASDAQ	ADI	Mon, Aug 24, 1992	1.65	1.65	1.60	1.63
61	NASDAQ	ADI	Fri, Aug 21, 1992	1.67	1.67	1.60	1.63
60	NASDAQ	ADI	Thu, Aug 20, 1992	1.65	1.65	1.63	1.65
59	NASDAQ	ADI	Wed, Aug 19, 1992	1.65	1.71	1.60	1.65
58	NASDAQ	ADI	Tue, Aug 18, 1992	1.65	1.67	1.65	1.65
57	NASDAQ	ADI	Mon, Aug 17, 1992	1.65	1.67	1.65	1.67
56	NASDAQ	ADI	Fri, Aug 14, 1992	1.67	1.67	1.65	1.67
55	NASDAQ	ADI	Thu, Aug 13, 1992	1.63	1.67	1.63	1.67
54	NASDAQ	ADI	Wed, Aug 12, 1992	1.65	1.65	1.63	1.65
53	NASDAQ	ADI	Tue, Aug 11, 1992	1.63	1.65	1.63	1.63
52	NASDAQ	ADI	Mon, Aug 10, 1992	1.65	1.65	1.63	1.65
51	NASDAQ	ADI	Fri, Aug 7, 1992	1.67	1.69	1.65	1.65
50	NASDAQ	ADI	Thu, Aug 6, 1992	1.69	1.69	1.65	1.67
49	NASDAQ	ADI	Wed, Aug 5, 1992	1.63	1.73	1.63	1.69
48	NASDAQ	ADI	Tue, Aug 4, 1992	1.63	1.65	1.60	1.63
47	NASDAQ	ADI	Mon, Aug 3, 1992	1.60	1.63	1.60	1.63
46	NASDAQ	ADI	Fri, Jul 31, 1992	1.67	1.67	1.63	1.63
45	NASDAQ	ADI	Thu, Jul 30, 1992	1.67	1.67	1.65	1.67
44	NASDAQ	ADI	Wed, Jul 29, 1992	1.67	1.67	1.65	1.67
43	NASDAQ	ADI	Tue, Jul 28, 1992	1.58	1.65	1.58	1.63
42	NASDAQ	ADI	Mon, Jul 27, 1992	1.56	1.58	1.56	1.58
41	NASDAQ	ADI	Fri, Jul 24, 1992	1.56	1.60	1.56	1.56
40	NASDAQ	ADI	Thu, Jul 23, 1992	1.58	1.60	1.56	1.58
39	NASDAQ	ADI	Wed, Jul 22, 1992	1.60	1.60	1.58	1.58
38	NASDAQ	ADI	Tue, Jul 21, 1992	1.60	1.63	1.58	1.63
37	NASDAQ	ADI	Mon, Jul 20, 1992	1.63	1.63	1.58	1.58
36	NASDAQ	ADI	Fri, Jul 17, 1992	1.65	1.65	1.63	1.65
35	NASDAQ	ADI	Thu, Jul 16, 1992	1.63	1.65	1.63	1.65
34	NASDAQ	ADI	Wed, Jul 15, 1992	1.69	1.69	1.65	1.65
33	NASDAQ	ADI	Tue, Jul 14, 1992	1.67	1.67	1.65	1.65
32	NASDAQ	ADI	Mon, Jul 13, 1992	1.63	1.67	1.60	1.67
31	NASDAQ	ADI	Fri, Jul 10, 1992	1.63	1.63	1.60	1.60
30	NASDAQ	ADI	Thu, Jul 9, 1992	1.63	1.63	1.60	1.63
29	NASDAQ	ADI	Wed, Jul 8, 1992	1.60	1.63	1.60	1.63
28	NASDAQ	ADI	Tue, Jul 7, 1992	1.58	1.63	1.58	1.63
27	NASDAQ	ADI	Mon, Jul 6, 1992	1.63	1.63	1.58	1.60
26	NASDAQ	ADI	Thu, Jul 2, 1992	1.60	1.67	1.60	1.63
25	NASDAQ	ADI	Wed, Jul 1, 1992	1.63	1.65	1.60	1.63
24	NASDAQ	ADI	Tue, Jun 30, 1992	1.63	1.63	1.58	1.60
23	NASDAQ	ADI	Mon, Jun 29, 1992	1.58	1.63	1.58	1.63
22	NASDAQ	ADI	Fri, Jun 26, 1992	1.56	1.58	1.56	1.58
21	NASDAQ	ADI	Thu, Jun 25, 1992	1.54	1.58	1.54	1.58
20	NASDAQ	ADI	Wed, Jun 24, 1992	1.56	1.56	1.52	1.56
19	NASDAQ	ADI	Tue, Jun 23, 1992	1.58	1.60	1.50	1.54
18	NASDAQ	ADI	Mon, Jun 22, 1992	1.60	1.60	1.56	1.58
17	NASDAQ	ADI	Fri, Jun 19, 1992	1.67	1.67	1.63	1.63
16	NASDAQ	ADI	Thu, Jun 18, 1992	1.67	1.67	1.65	1.65
15	NASDAQ	ADI	Wed, Jun 17, 1992	1.69	1.69	1.67	1.67
14	NASDAQ	ADI	Tue, Jun 16, 1992	1.71	1.73	1.69	1.71
13	NASDAQ	ADI	Mon, Jun 15, 1992	1.71	1.73	1.71	1.71
12	NASDAQ	ADI	Fri, Jun 12, 1992	1.73	1.75	1.71	1.75
11	NASDAQ	ADI	Thu, Jun 11, 1992	1.71	1.73	1.69	1.73
10	NASDAQ	ADI	Wed, Jun 10, 1992	1.73	1.75	1.71	1.71
9	NASDAQ	ADI	Tue, Jun 9, 1992	1.77	1.81	1.73	1.75
8	NASDAQ	ADI	Mon, Jun 8, 1992	1.71	1.77	1.69	1.77
7	NASDAQ	ADI	Fri, Jun 5, 1992	1.71	1.71	1.67	1.71
6	NASDAQ	ADI	Thu, Jun 4, 1992	1.73	1.73	1.69	1.69
5	NASDAQ	ADI	Wed, Jun 3, 1992	1.75	1.75	1.69	1.71
4	NASDAQ	ADI	Tue, Jun 2, 1992	1.71	1.81	1.67	1.75
3	NASDAQ	ADI	Mon, Jun 1, 1992	1.63	1.63	1.60	1.63
2	NASDAQ	ADI	Fri, May 29, 1992	1.58	1.65	1.58	1.65
1	NASDAQ	ADI	Thu, May 28, 1992	1.56	1.58	1.54	1.58
#	Exchange	Symbol	Date	Open	High	Low	Close

Analog Devices Inc NASDAQ:ADI 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