America Movil, S.A.B. de C.V. American Depositary Shares (each representing the right to receive twenty (20) Series B Shares NYSE:AMX Historical Prices

Below are the 5801 trading days of historical prices for AMX.

#	Exchange	Symbol	Date	Open	High	Low	Close
5801	NYSE	AMX	Tue, Mar 5, 2024	19.06	19.16	18.77	19.04
5800	NYSE	AMX	Mon, Mar 4, 2024	18.64	19.15	18.64	19.02
5799	NYSE	AMX	Fri, Mar 1, 2024	18.71	18.83	18.53	18.72
5798	NYSE	AMX	Thu, Feb 29, 2024	18.92	18.97	18.60	18.71
5797	NYSE	AMX	Wed, Feb 28, 2024	19.16	19.35	18.81	18.92
5796	NYSE	AMX	Tue, Feb 27, 2024	19.46	19.46	19.11	19.33
5795	NYSE	AMX	Mon, Feb 26, 2024	19.26	19.37	19.06	19.31
5794	NYSE	AMX	Fri, Feb 23, 2024	19.04	19.31	18.89	19.24
5793	NYSE	AMX	Thu, Feb 22, 2024	18.72	19.02	18.64	18.96
5792	NYSE	AMX	Wed, Feb 21, 2024	18.49	18.77	18.41	18.75
5791	NYSE	AMX	Tue, Feb 20, 2024	18.36	18.67	18.24	18.45
5790	NYSE	AMX	Fri, Feb 16, 2024	18.20	18.31	17.94	18.24
5789	NYSE	AMX	Thu, Feb 15, 2024	17.56	17.98	17.56	17.87
5788	NYSE	AMX	Wed, Feb 14, 2024	17.06	17.56	16.87	17.56
5787	NYSE	AMX	Tue, Feb 13, 2024	16.96	17.05	16.84	16.86
5786	NYSE	AMX	Mon, Feb 12, 2024	17.11	17.26	17.11	17.15
5785	NYSE	AMX	Fri, Feb 9, 2024	17.29	17.39	17.12	17.18
5784	NYSE	AMX	Thu, Feb 8, 2024	17.73	17.88	17.27	17.29
5783	NYSE	AMX	Wed, Feb 7, 2024	17.98	18.13	17.77	17.77
5782	NYSE	AMX	Tue, Feb 6, 2024	17.70	18.16	17.60	17.98
5781	NYSE	AMX	Mon, Feb 5, 2024	17.90	17.97	17.49	17.60
5780	NYSE	AMX	Fri, Feb 2, 2024	18.01	18.14	17.93	18.06
5779	NYSE	AMX	Thu, Feb 1, 2024	18.12	18.30	18.04	18.14
5778	NYSE	AMX	Wed, Jan 31, 2024	18.09	18.38	18.04	18.05
5777	NYSE	AMX	Tue, Jan 30, 2024	17.88	18.24	17.88	18.13
5776	NYSE	AMX	Mon, Jan 29, 2024	18.05	18.06	17.81	18.00
5775	NYSE	AMX	Fri, Jan 26, 2024	17.95	18.18	17.88	18.05
5774	NYSE	AMX	Thu, Jan 25, 2024	17.99	18.00	17.62	17.84
5773	NYSE	AMX	Wed, Jan 24, 2024	18.54	18.57	17.94	17.94
5772	NYSE	AMX	Tue, Jan 23, 2024	18.34	18.47	18.15	18.46
5771	NYSE	AMX	Mon, Jan 22, 2024	18.50	18.56	18.22	18.29
5770	NYSE	AMX	Fri, Jan 19, 2024	18.02	18.62	17.97	18.50
5769	NYSE	AMX	Thu, Jan 18, 2024	18.12	18.12	17.88	18.02
5768	NYSE	AMX	Wed, Jan 17, 2024	18.05	18.28	17.84	18.05
5767	NYSE	AMX	Tue, Jan 16, 2024	18.51	18.71	18.22	18.35
5766	NYSE	AMX	Fri, Jan 12, 2024	18.59	18.89	18.48	18.79
5765	NYSE	AMX	Thu, Jan 11, 2024	18.16	18.53	18.03	18.45
5764	NYSE	AMX	Wed, Jan 10, 2024	18.01	18.16	17.81	18.06
5763	NYSE	AMX	Tue, Jan 9, 2024	18.19	18.30	17.98	17.98
5762	NYSE	AMX	Mon, Jan 8, 2024	18.31	18.33	18.22	18.31
5761	NYSE	AMX	Fri, Jan 5, 2024	18.28	18.33	18.07	18.28
5760	NYSE	AMX	Thu, Jan 4, 2024	18.26	18.26	18.06	18.18
5759	NYSE	AMX	Wed, Jan 3, 2024	18.40	18.54	18.16	18.21
5758	NYSE	AMX	Tue, Jan 2, 2024	18.41	18.66	18.40	18.47
5757	NYSE	AMX	Fri, Dec 29, 2023	18.35	18.57	18.31	18.52
5756	NYSE	AMX	Thu, Dec 28, 2023	18.46	18.58	18.36	18.36
5755	NYSE	AMX	Wed, Dec 27, 2023	18.55	18.57	18.43	18.50
5754	NYSE	AMX	Tue, Dec 26, 2023	18.63	18.72	18.43	18.58
5753	NYSE	AMX	Fri, Dec 22, 2023	18.81	18.83	18.49	18.52
5752	NYSE	AMX	Thu, Dec 21, 2023	18.44	18.79	18.44	18.70
5751	NYSE	AMX	Wed, Dec 20, 2023	18.69	18.91	18.34	18.37
5750	NYSE	AMX	Tue, Dec 19, 2023	19.15	19.22	18.59	18.71
5749	NYSE	AMX	Mon, Dec 18, 2023	18.80	19.03	18.64	18.96
5748	NYSE	AMX	Fri, Dec 15, 2023	18.76	18.93	18.67	18.73
5747	NYSE	AMX	Thu, Dec 14, 2023	18.30	18.96	18.30	18.91
5746	NYSE	AMX	Wed, Dec 13, 2023	18.12	18.42	18.00	18.35
5745	NYSE	AMX	Tue, Dec 12, 2023	18.27	18.30	18.01	18.10
5744	NYSE	AMX	Mon, Dec 11, 2023	18.29	18.43	18.10	18.26
5743	NYSE	AMX	Fri, Dec 8, 2023	18.30	18.48	18.23	18.32
5742	NYSE	AMX	Thu, Dec 7, 2023	18.79	18.81	18.36	18.36
5741	NYSE	AMX	Wed, Dec 6, 2023	18.46	18.77	18.44	18.65
5740	NYSE	AMX	Tue, Dec 5, 2023	18.39	18.45	18.03	18.38
5739	NYSE	AMX	Mon, Dec 4, 2023	18.55	18.62	18.22	18.35
5738	NYSE	AMX	Fri, Dec 1, 2023	18.09	18.64	18.07	18.61
5737	NYSE	AMX	Thu, Nov 30, 2023	17.89	18.30	17.80	18.17
5736	NYSE	AMX	Wed, Nov 29, 2023	17.81	18.05	17.76	17.89
5735	NYSE	AMX	Tue, Nov 28, 2023	17.66	17.88	17.63	17.80
5734	NYSE	AMX	Mon, Nov 27, 2023	18.05	18.10	17.70	17.74
5733	NYSE	AMX	Fri, Nov 24, 2023	17.62	18.14	17.62	18.08
5732	NYSE	AMX	Wed, Nov 22, 2023	17.60	17.75	17.60	17.63
5731	NYSE	AMX	Tue, Nov 21, 2023	17.77	17.84	17.59	17.65
5730	NYSE	AMX	Mon, Nov 20, 2023	17.76	17.88	17.68	17.71
5729	NYSE	AMX	Fri, Nov 17, 2023	17.77	17.85	17.64	17.70
5728	NYSE	AMX	Thu, Nov 16, 2023	17.71	17.84	17.61	17.70
5727	NYSE	AMX	Wed, Nov 15, 2023	17.74	17.87	17.65	17.73
5726	NYSE	AMX	Tue, Nov 14, 2023	17.50	17.99	17.50	17.81
5725	NYSE	AMX	Mon, Nov 13, 2023	17.16	17.43	17.13	17.34
5724	NYSE	AMX	Fri, Nov 10, 2023	17.00	17.29	16.95	17.28
5723	NYSE	AMX	Thu, Nov 9, 2023	16.78	17.25	16.78	16.93
5722	NYSE	AMX	Wed, Nov 8, 2023	17.19	17.33	17.06	16.85
5721	NYSE	AMX	Tue, Nov 7, 2023	17.41	17.47	17.13	17.17
5720	NYSE	AMX	Mon, Nov 6, 2023	17.26	17.81	17.26	17.40
5719	NYSE	AMX	Fri, Nov 3, 2023	17.37	17.73	17.16	17.31
5718	NYSE	AMX	Thu, Nov 2, 2023	16.83	17.14	16.83	17.08
5717	NYSE	AMX	Wed, Nov 1, 2023	16.67	16.73	16.47	16.68
5716	NYSE	AMX	Tue, Oct 31, 2023	16.65	16.67	16.45	16.60
5715	NYSE	AMX	Mon, Oct 30, 2023	16.83	16.95	16.67	16.67
5714	NYSE	AMX	Fri, Oct 27, 2023	16.95	17.03	16.70	16.71
5713	NYSE	AMX	Thu, Oct 26, 2023	16.52	16.94	16.52	16.79
5712	NYSE	AMX	Wed, Oct 25, 2023	16.80	16.84	16.60	16.67
5711	NYSE	AMX	Tue, Oct 24, 2023	16.70	16.96	16.68	16.84
5710	NYSE	AMX	Mon, Oct 23, 2023	16.68	16.89	16.62	16.79
5709	NYSE	AMX	Fri, Oct 20, 2023	16.75	17.11	16.52	16.83
5708	NYSE	AMX	Thu, Oct 19, 2023	16.48	16.63	16.18	16.54
5707	NYSE	AMX	Wed, Oct 18, 2023	16.79	16.94	16.00	16.38
5706	NYSE	AMX	Tue, Oct 17, 2023	16.99	17.20	16.97	17.14
5705	NYSE	AMX	Mon, Oct 16, 2023	16.60	17.13	16.60	17.13
5704	NYSE	AMX	Fri, Oct 13, 2023	16.82	16.93	16.69	16.77
5703	NYSE	AMX	Thu, Oct 12, 2023	16.98	16.98	16.72	16.82
5702	NYSE	AMX	Wed, Oct 11, 2023	17.00	17.12	16.89	17.03
5701	NYSE	AMX	Tue, Oct 10, 2023	16.82	17.18	16.76	16.96
5700	NYSE	AMX	Mon, Oct 9, 2023	16.47	16.83	16.25	16.71
5699	NYSE	AMX	Fri, Oct 6, 2023	16.76	16.77	16.30	16.60
5698	NYSE	AMX	Thu, Oct 5, 2023	16.66	17.02	16.50	16.78
5697	NYSE	AMX	Wed, Oct 4, 2023	16.59	16.96	16.47	16.89
5696	NYSE	AMX	Tue, Oct 3, 2023	16.99	17.20	16.37	16.43
5695	NYSE	AMX	Mon, Oct 2, 2023	17.30	17.30	16.96	17.06
5694	NYSE	AMX	Fri, Sep 29, 2023	17.37	17.59	17.30	17.32
5693	NYSE	AMX	Thu, Sep 28, 2023	16.85	17.33	16.77	17.22
5692	NYSE	AMX	Wed, Sep 27, 2023	16.75	16.85	16.66	16.85
5691	NYSE	AMX	Tue, Sep 26, 2023	16.99	17.20	16.79	16.79
5690	NYSE	AMX	Mon, Sep 25, 2023	17.53	17.54	17.08	17.09
5689	NYSE	AMX	Fri, Sep 22, 2023	17.82	17.99	17.66	17.68
5688	NYSE	AMX	Thu, Sep 21, 2023	18.07	18.25	17.69	17.77
5687	NYSE	AMX	Wed, Sep 20, 2023	18.57	18.59	18.26	18.27
5686	NYSE	AMX	Tue, Sep 19, 2023	18.15	18.48	18.07	18.39
5685	NYSE	AMX	Mon, Sep 18, 2023	18.18	18.37	17.94	18.30
5684	NYSE	AMX	Fri, Sep 15, 2023	18.33	18.44	18.03	18.15
5683	NYSE	AMX	Thu, Sep 14, 2023	18.23	18.46	18.18	18.29
5682	NYSE	AMX	Wed, Sep 13, 2023	18.53	18.53	18.21	18.21
5681	NYSE	AMX	Tue, Sep 12, 2023	18.15	18.46	18.03	18.39
5680	NYSE	AMX	Mon, Sep 11, 2023	18.21	18.37	18.04	18.13
5679	NYSE	AMX	Fri, Sep 8, 2023	18.00	18.21	17.96	18.09
5678	NYSE	AMX	Thu, Sep 7, 2023	18.44	18.44	17.99	18.04
5677	NYSE	AMX	Wed, Sep 6, 2023	18.25	18.54	18.20	18.30
5676	NYSE	AMX	Tue, Sep 5, 2023	18.50	18.73	18.29	18.38
5675	NYSE	AMX	Fri, Sep 1, 2023	19.14	19.26	18.74	18.83
5674	NYSE	AMX	Thu, Aug 31, 2023	19.45	19.67	18.61	19.17
5673	NYSE	AMX	Wed, Aug 30, 2023	19.14	19.57	18.84	19.47
5672	NYSE	AMX	Tue, Aug 29, 2023	18.91	19.18	18.70	19.06
5671	NYSE	AMX	Mon, Aug 28, 2023	19.12	19.13	18.86	18.90
5670	NYSE	AMX	Fri, Aug 25, 2023	19.39	19.39	18.95	18.99
5669	NYSE	AMX	Thu, Aug 24, 2023	19.20	19.27	18.95	19.26
5668	NYSE	AMX	Wed, Aug 23, 2023	19.18	19.51	19.15	19.33
5667	NYSE	AMX	Tue, Aug 22, 2023	19.36	19.52	18.99	19.11
5666	NYSE	AMX	Mon, Aug 21, 2023	19.36	19.48	19.03	19.25
5665	NYSE	AMX	Fri, Aug 18, 2023	19.34	19.73	19.24	19.53
5664	NYSE	AMX	Thu, Aug 17, 2023	18.82	19.61	18.66	19.48
5663	NYSE	AMX	Wed, Aug 16, 2023	18.76	18.86	18.32	18.63
5662	NYSE	AMX	Tue, Aug 15, 2023	18.92	19.04	18.69	18.79
5661	NYSE	AMX	Mon, Aug 14, 2023	19.29	19.34	18.75	19.00
5660	NYSE	AMX	Fri, Aug 11, 2023	19.73	20.08	19.20	19.30
5659	NYSE	AMX	Thu, Aug 10, 2023	20.63	20.64	20.10	20.15
5658	NYSE	AMX	Wed, Aug 9, 2023	20.08	20.60	19.95	20.54
5657	NYSE	AMX	Tue, Aug 8, 2023	20.04	20.09	19.49	19.97
5656	NYSE	AMX	Mon, Aug 7, 2023	19.84	20.14	19.63	20.07
5655	NYSE	AMX	Fri, Aug 4, 2023	19.69	20.00	19.69	19.91
5654	NYSE	AMX	Thu, Aug 3, 2023	19.69	19.84	19.44	19.62
5653	NYSE	AMX	Wed, Aug 2, 2023	20.28	20.36	19.80	19.85
5652	NYSE	AMX	Tue, Aug 1, 2023	20.99	20.99	20.37	20.40
5651	NYSE	AMX	Mon, Jul 31, 2023	21.43	21.51	20.86	20.92
5650	NYSE	AMX	Fri, Jul 28, 2023	21.32	21.61	21.32	21.45
5649	NYSE	AMX	Thu, Jul 27, 2023	21.04	21.34	21.00	21.08
5648	NYSE	AMX	Wed, Jul 26, 2023	20.99	21.03	20.76	21.00
5647	NYSE	AMX	Tue, Jul 25, 2023	21.00	21.06	20.84	20.92
5646	NYSE	AMX	Mon, Jul 24, 2023	20.71	21.08	20.65	20.98
5645	NYSE	AMX	Fri, Jul 21, 2023	20.75	20.75	20.57	20.61
5644	NYSE	AMX	Thu, Jul 20, 2023	21.03	21.06	20.57	20.68
5643	NYSE	AMX	Wed, Jul 19, 2023	21.30	21.34	20.97	21.00
5642	NYSE	AMX	Tue, Jul 18, 2023	21.24	21.36	21.12	21.15
5641	NYSE	AMX	Mon, Jul 17, 2023	21.37	21.37	20.96	21.27
5640	NYSE	AMX	Fri, Jul 14, 2023	21.79	21.81	21.39	21.45
5639	NYSE	AMX	Thu, Jul 13, 2023	21.44	21.76	21.44	21.75
5638	NYSE	AMX	Wed, Jul 12, 2023	21.84	22.26	21.40	21.49
5637	NYSE	AMX	Tue, Jul 11, 2023	21.39	22.06	21.31	21.99
5636	NYSE	AMX	Mon, Jul 10, 2023	21.55	21.61	21.35	21.38
5635	NYSE	AMX	Fri, Jul 7, 2023	21.38	21.75	21.37	21.59
5634	NYSE	AMX	Thu, Jul 6, 2023	21.54	21.66	21.26	21.42
5633	NYSE	AMX	Wed, Jul 5, 2023	21.64	21.86	21.64	21.72
5632	NYSE	AMX	Mon, Jul 3, 2023	21.57	21.82	21.57	21.77
5631	NYSE	AMX	Fri, Jun 30, 2023	22.01	22.04	21.56	21.64
5630	NYSE	AMX	Thu, Jun 29, 2023	21.74	22.16	21.68	21.93
5629	NYSE	AMX	Wed, Jun 28, 2023	21.48	22.00	21.23	21.82
5628	NYSE	AMX	Tue, Jun 27, 2023	21.54	22.04	21.48	21.97
5627	NYSE	AMX	Mon, Jun 26, 2023	21.41	21.59	21.31	21.51
5626	NYSE	AMX	Fri, Jun 23, 2023	21.50	21.66	21.41	21.49
5625	NYSE	AMX	Thu, Jun 22, 2023	21.69	21.82	21.52	21.55
5624	NYSE	AMX	Wed, Jun 21, 2023	21.88	21.90	21.74	21.84
5623	NYSE	AMX	Tue, Jun 20, 2023	22.12	22.15	21.78	21.89
5622	NYSE	AMX	Fri, Jun 16, 2023	22.35	22.42	21.93	22.02
5621	NYSE	AMX	Thu, Jun 15, 2023	22.42	22.42	22.01	22.22
5620	NYSE	AMX	Wed, Jun 14, 2023	22.36	22.82	22.19	22.37
5619	NYSE	AMX	Tue, Jun 13, 2023	22.03	22.22	21.93	22.13
5618	NYSE	AMX	Mon, Jun 12, 2023	22.35	22.47	22.06	22.13
5617	NYSE	AMX	Fri, Jun 9, 2023	22.42	22.86	22.33	22.34
5616	NYSE	AMX	Thu, Jun 8, 2023	22.14	22.53	22.11	22.47
5615	NYSE	AMX	Wed, Jun 7, 2023	22.54	22.65	22.18	22.25
5614	NYSE	AMX	Tue, Jun 6, 2023	21.83	22.45	21.81	22.38
5613	NYSE	AMX	Mon, Jun 5, 2023	21.86	22.10	21.85	21.87
5612	NYSE	AMX	Fri, Jun 2, 2023	21.63	21.89	21.47	21.87
5611	NYSE	AMX	Thu, Jun 1, 2023	21.60	22.01	21.31	21.66
5610	NYSE	AMX	Wed, May 31, 2023	21.99	22.49	21.11	21.26
5609	NYSE	AMX	Tue, May 30, 2023	22.71	22.85	21.85	21.99
5608	NYSE	AMX	Fri, May 26, 2023	21.96	22.54	21.78	22.31
5607	NYSE	AMX	Thu, May 25, 2023	21.09	22.03	21.09	21.86
5606	NYSE	AMX	Wed, May 24, 2023	21.50	21.58	21.29	21.33
5605	NYSE	AMX	Tue, May 23, 2023	21.32	21.46	21.11	21.32
5604	NYSE	AMX	Mon, May 22, 2023	21.60	21.92	21.22	21.28
5603	NYSE	AMX	Fri, May 19, 2023	22.45	22.61	21.67	21.69
5602	NYSE	AMX	Thu, May 18, 2023	22.61	22.72	22.41	22.44
5601	NYSE	AMX	Wed, May 17, 2023	22.86	23.00	22.62	22.77
5600	NYSE	AMX	Tue, May 16, 2023	22.89	23.07	22.64	22.96
5599	NYSE	AMX	Mon, May 15, 2023	22.03	22.93	21.97	22.81
5598	NYSE	AMX	Fri, May 12, 2023	22.19	22.31	21.92	22.20
5597	NYSE	AMX	Thu, May 11, 2023	21.82	22.28	21.68	22.26
5596	NYSE	AMX	Wed, May 10, 2023	21.26	21.93	21.15	21.89
5595	NYSE	AMX	Tue, May 9, 2023	20.81	21.06	20.74	20.97
5594	NYSE	AMX	Mon, May 8, 2023	21.12	21.14	20.87	20.96
5593	NYSE	AMX	Fri, May 5, 2023	21.37	21.37	21.12	21.16
5592	NYSE	AMX	Thu, May 4, 2023	21.40	21.55	21.30	21.35
5591	NYSE	AMX	Wed, May 3, 2023	21.55	21.68	21.28	21.46
5590	NYSE	AMX	Tue, May 2, 2023	21.29	21.63	21.08	21.45
5589	NYSE	AMX	Mon, May 1, 2023	21.48	21.55	21.37	21.44
5588	NYSE	AMX	Fri, Apr 28, 2023	20.97	21.60	20.20	21.49
5587	NYSE	AMX	Thu, Apr 27, 2023	21.09	21.27	21.09	21.11
5586	NYSE	AMX	Wed, Apr 26, 2023	21.02	21.49	20.79	20.94
5585	NYSE	AMX	Tue, Apr 25, 2023	21.38	21.50	21.00	21.22
5584	NYSE	AMX	Mon, Apr 24, 2023	21.55	21.55	21.32	21.42
5583	NYSE	AMX	Fri, Apr 21, 2023	21.29	21.53	21.08	21.50
5582	NYSE	AMX	Thu, Apr 20, 2023	21.07	21.47	21.06	21.28
5581	NYSE	AMX	Wed, Apr 19, 2023	21.47	21.70	21.06	21.12
5580	NYSE	AMX	Tue, Apr 18, 2023	21.77	21.88	21.60	21.64
5579	NYSE	AMX	Mon, Apr 17, 2023	21.58	21.80	21.40	21.78
5578	NYSE	AMX	Fri, Apr 14, 2023	21.47	21.59	21.35	21.47
5577	NYSE	AMX	Thu, Apr 13, 2023	21.44	21.69	21.29	21.58
5576	NYSE	AMX	Wed, Apr 12, 2023	21.36	21.52	21.33	21.43
5575	NYSE	AMX	Tue, Apr 11, 2023	21.62	21.64	21.19	21.30
5574	NYSE	AMX	Mon, Apr 10, 2023	21.04	21.61	21.04	21.45
5573	NYSE	AMX	Thu, Apr 6, 2023	21.14	21.42	21.03	21.25
5572	NYSE	AMX	Wed, Apr 5, 2023	21.34	21.43	20.91	21.08
5571	NYSE	AMX	Tue, Apr 4, 2023	21.15	21.39	20.91	21.24
5570	NYSE	AMX	Mon, Apr 3, 2023	21.12	21.21	20.91	21.01
5569	NYSE	AMX	Fri, Mar 31, 2023	21.47	21.52	21.00	21.05
5568	NYSE	AMX	Thu, Mar 30, 2023	21.61	21.61	21.17	21.38
5567	NYSE	AMX	Wed, Mar 29, 2023	21.32	21.43	21.18	21.34
5566	NYSE	AMX	Tue, Mar 28, 2023	20.74	21.63	20.65	21.25
5565	NYSE	AMX	Mon, Mar 27, 2023	20.82	21.01	20.82	20.92
5564	NYSE	AMX	Fri, Mar 24, 2023	20.48	20.92	20.44	20.71
5563	NYSE	AMX	Thu, Mar 23, 2023	20.62	20.84	20.58	20.70
5562	NYSE	AMX	Wed, Mar 22, 2023	20.55	21.06	20.47	20.61
5561	NYSE	AMX	Tue, Mar 21, 2023	20.59	20.80	20.46	20.58
5560	NYSE	AMX	Mon, Mar 20, 2023	19.87	20.82	19.87	20.61
5559	NYSE	AMX	Fri, Mar 17, 2023	20.74	20.86	19.78	19.90
5558	NYSE	AMX	Thu, Mar 16, 2023	20.75	21.42	20.67	20.69
5557	NYSE	AMX	Wed, Mar 15, 2023	20.70	20.94	20.56	20.86
5556	NYSE	AMX	Tue, Mar 14, 2023	20.89	21.24	20.89	21.04
5555	NYSE	AMX	Mon, Mar 13, 2023	20.97	21.08	20.55	20.71
5554	NYSE	AMX	Fri, Mar 10, 2023	21.15	21.30	21.00	21.14
5553	NYSE	AMX	Thu, Mar 9, 2023	21.26	21.76	21.15	21.30
5552	NYSE	AMX	Wed, Mar 8, 2023	20.94	21.33	20.78	21.31
5551	NYSE	AMX	Tue, Mar 7, 2023	21.10	21.10	20.56	20.76
5550	NYSE	AMX	Mon, Mar 6, 2023	21.01	21.42	21.01	21.07
5549	NYSE	AMX	Fri, Mar 3, 2023	20.88	21.17	20.88	21.06
5548	NYSE	AMX	Thu, Mar 2, 2023	20.89	21.03	20.75	20.83
5547	NYSE	AMX	Wed, Mar 1, 2023	20.71	21.20	20.53	21.02
5546	NYSE	AMX	Tue, Feb 28, 2023	20.54	20.77	20.43	20.58
5545	NYSE	AMX	Mon, Feb 27, 2023	20.58	20.67	20.51	20.59
5544	NYSE	AMX	Fri, Feb 24, 2023	20.39	20.50	20.31	20.49
5543	NYSE	AMX	Thu, Feb 23, 2023	20.62	20.74	20.36	20.52
5542	NYSE	AMX	Wed, Feb 22, 2023	20.60	20.85	20.49	20.72
5541	NYSE	AMX	Tue, Feb 21, 2023	20.72	20.97	20.30	20.52
5540	NYSE	AMX	Fri, Feb 17, 2023	20.63	20.87	20.47	20.65
5539	NYSE	AMX	Thu, Feb 16, 2023	19.85	20.68	19.76	20.54
5538	NYSE	AMX	Wed, Feb 15, 2023	19.86	20.32	19.40	20.00
5537	NYSE	AMX	Tue, Feb 14, 2023	20.11	20.30	19.99	20.08
5536	NYSE	AMX	Mon, Feb 13, 2023	19.77	20.18	19.73	20.04
5535	NYSE	AMX	Fri, Feb 10, 2023	19.44	19.78	19.37	19.76
5534	NYSE	AMX	Thu, Feb 9, 2023	19.53	19.66	19.40	19.41
5533	NYSE	AMX	Wed, Feb 8, 2023	19.33	19.63	19.31	19.52
5532	NYSE	AMX	Tue, Feb 7, 2023	19.81	19.91	19.34	19.38
5531	NYSE	AMX	Mon, Feb 6, 2023	19.84	19.86	19.58	19.78
5530	NYSE	AMX	Fri, Feb 3, 2023	20.29	20.41	19.87	19.98
5529	NYSE	AMX	Thu, Feb 2, 2023	21.00	21.10	20.42	20.46
5528	NYSE	AMX	Wed, Feb 1, 2023	20.90	21.04	20.55	21.00
5527	NYSE	AMX	Tue, Jan 31, 2023	21.15	21.20	20.86	20.93
5526	NYSE	AMX	Mon, Jan 30, 2023	21.17	21.31	21.05	21.15
5525	NYSE	AMX	Fri, Jan 27, 2023	21.20	21.30	21.04	21.14
5524	NYSE	AMX	Thu, Jan 26, 2023	21.23	21.29	21.05	21.29
5523	NYSE	AMX	Wed, Jan 25, 2023	21.13	21.24	21.03	21.20
5522	NYSE	AMX	Tue, Jan 24, 2023	21.05	21.32	21.00	21.13
5521	NYSE	AMX	Mon, Jan 23, 2023	20.88	21.27	20.88	21.04
5520	NYSE	AMX	Fri, Jan 20, 2023	20.67	21.00	20.64	20.90
5519	NYSE	AMX	Thu, Jan 19, 2023	20.68	20.81	20.46	20.66
5518	NYSE	AMX	Wed, Jan 18, 2023	20.92	21.04	20.69	20.69
5517	NYSE	AMX	Tue, Jan 17, 2023	20.64	20.78	20.52	20.71
5516	NYSE	AMX	Fri, Jan 13, 2023	20.36	20.55	20.32	20.51
5515	NYSE	AMX	Thu, Jan 12, 2023	20.09	20.53	20.02	20.47
5514	NYSE	AMX	Wed, Jan 11, 2023	19.80	20.08	19.68	20.05
5513	NYSE	AMX	Tue, Jan 10, 2023	19.56	19.81	19.51	19.72
5512	NYSE	AMX	Mon, Jan 9, 2023	19.25	19.59	19.25	19.48
5511	NYSE	AMX	Fri, Jan 6, 2023	19.17	19.48	19.12	19.33
5510	NYSE	AMX	Thu, Jan 5, 2023	18.51	19.16	18.37	18.99
5509	NYSE	AMX	Wed, Jan 4, 2023	18.54	18.71	18.32	18.59
5508	NYSE	AMX	Tue, Jan 3, 2023	18.12	18.37	18.12	18.30
5507	NYSE	AMX	Fri, Dec 30, 2022	18.41	18.48	18.11	18.20
5506	NYSE	AMX	Thu, Dec 29, 2022	18.44	18.58	18.36	18.43
5505	NYSE	AMX	Wed, Dec 28, 2022	18.67	18.75	18.29	18.34
5504	NYSE	AMX	Tue, Dec 27, 2022	18.71	18.82	18.54	18.64
5503	NYSE	AMX	Fri, Dec 23, 2022	18.58	18.90	18.44	18.74
5502	NYSE	AMX	Thu, Dec 22, 2022	18.33	18.49	18.24	18.45
5501	NYSE	AMX	Wed, Dec 21, 2022	18.34	18.59	18.28	18.41
5500	NYSE	AMX	Tue, Dec 20, 2022	18.06	18.34	18.05	18.21
5499	NYSE	AMX	Mon, Dec 19, 2022	18.04	18.19	17.91	18.13
5498	NYSE	AMX	Fri, Dec 16, 2022	17.84	17.99	17.75	17.92
5497	NYSE	AMX	Thu, Dec 15, 2022	18.25	18.33	17.93	17.96
5496	NYSE	AMX	Wed, Dec 14, 2022	18.14	18.64	18.00	18.35
5495	NYSE	AMX	Tue, Dec 13, 2022	18.45	18.55	18.14	18.24
5494	NYSE	AMX	Mon, Dec 12, 2022	18.00	18.31	17.98	18.31
5493	NYSE	AMX	Fri, Dec 9, 2022	18.47	18.60	18.14	18.21
5492	NYSE	AMX	Thu, Dec 8, 2022	18.46	18.61	18.45	18.51
5491	NYSE	AMX	Wed, Dec 7, 2022	18.61	18.81	18.40	18.54
5490	NYSE	AMX	Tue, Dec 6, 2022	18.59	18.80	18.51	18.60
5489	NYSE	AMX	Mon, Dec 5, 2022	18.69	18.77	18.38	18.63
5488	NYSE	AMX	Fri, Dec 2, 2022	19.32	19.36	18.85	18.90
5487	NYSE	AMX	Thu, Dec 1, 2022	19.60	19.78	19.41	19.54
5486	NYSE	AMX	Wed, Nov 30, 2022	19.28	19.64	19.15	19.46
5485	NYSE	AMX	Tue, Nov 29, 2022	19.88	20.09	19.28	19.28
5484	NYSE	AMX	Mon, Nov 28, 2022	20.23	20.59	19.88	19.89
5483	NYSE	AMX	Fri, Nov 25, 2022	20.53	20.54	20.30	20.50
5482	NYSE	AMX	Wed, Nov 23, 2022	20.43	20.62	20.33	20.44
5481	NYSE	AMX	Tue, Nov 22, 2022	20.17	20.75	19.95	20.48
5480	NYSE	AMX	Mon, Nov 21, 2022	20.05	20.39	19.99	20.24
5479	NYSE	AMX	Fri, Nov 18, 2022	20.05	20.29	19.71	19.96
5478	NYSE	AMX	Thu, Nov 17, 2022	19.68	20.05	19.67	19.97
5477	NYSE	AMX	Wed, Nov 16, 2022	19.96	20.35	19.70	19.86
5476	NYSE	AMX	Tue, Nov 15, 2022	20.36	20.50	19.90	20.00
5475	NYSE	AMX	Mon, Nov 14, 2022	20.15	20.54	20.12	20.25
5474	NYSE	AMX	Fri, Nov 11, 2022	19.81	20.40	19.74	20.10
5473	NYSE	AMX	Thu, Nov 10, 2022	20.45	20.50	19.97	20.00
5472	NYSE	AMX	Wed, Nov 9, 2022	20.00	20.36	20.00	20.19
5471	NYSE	AMX	Tue, Nov 8, 2022	20.03	20.26	19.96	20.06
5470	NYSE	AMX	Mon, Nov 7, 2022	19.85	20.11	19.85	20.03
5469	NYSE	AMX	Fri, Nov 4, 2022	19.41	19.95	19.34	19.93
5468	NYSE	AMX	Thu, Nov 3, 2022	18.78	19.40	18.78	19.22
5467	NYSE	AMX	Wed, Nov 2, 2022	19.08	19.39	18.93	19.00
5466	NYSE	AMX	Tue, Nov 1, 2022	18.99	19.18	18.68	19.05
5465	NYSE	AMX	Mon, Oct 31, 2022	18.36	18.91	18.23	18.81
5464	NYSE	AMX	Fri, Oct 28, 2022	18.56	18.80	18.44	18.51
5463	NYSE	AMX	Thu, Oct 27, 2022	18.51	18.57	18.20	18.40
5462	NYSE	AMX	Wed, Oct 26, 2022	17.89	18.52	17.89	18.38
5461	NYSE	AMX	Tue, Oct 25, 2022	17.53	18.02	17.53	17.91
5460	NYSE	AMX	Mon, Oct 24, 2022	17.10	17.67	17.10	17.60
5459	NYSE	AMX	Fri, Oct 21, 2022	16.56	17.11	16.56	17.06
5458	NYSE	AMX	Thu, Oct 20, 2022	16.76	16.89	16.47	16.62
5457	NYSE	AMX	Wed, Oct 19, 2022	16.64	16.86	16.29	16.80
5456	NYSE	AMX	Tue, Oct 18, 2022	16.74	16.81	16.19	16.35
5455	NYSE	AMX	Mon, Oct 17, 2022	16.36	17.00	16.29	16.64
5454	NYSE	AMX	Fri, Oct 14, 2022	16.49	16.59	16.15	16.15
5453	NYSE	AMX	Thu, Oct 13, 2022	16.14	16.64	16.13	16.51
5452	NYSE	AMX	Wed, Oct 12, 2022	16.56	16.64	16.30	16.30
5451	NYSE	AMX	Tue, Oct 11, 2022	16.42	16.88	16.39	16.68
5450	NYSE	AMX	Mon, Oct 10, 2022	16.23	16.64	16.23	16.47
5449	NYSE	AMX	Fri, Oct 7, 2022	16.36	16.51	16.22	16.30
5448	NYSE	AMX	Thu, Oct 6, 2022	16.53	16.66	16.32	16.33
5447	NYSE	AMX	Wed, Oct 5, 2022	16.84	16.86	16.34	16.51
5446	NYSE	AMX	Tue, Oct 4, 2022	17.07	17.13	16.85	17.03
5445	NYSE	AMX	Mon, Oct 3, 2022	16.63	17.00	16.51	16.87
5444	NYSE	AMX	Fri, Sep 30, 2022	16.95	17.19	16.38	16.47
5443	NYSE	AMX	Thu, Sep 29, 2022	17.57	17.61	16.95	16.99
5442	NYSE	AMX	Wed, Sep 28, 2022	16.57	17.20	16.31	17.11
5441	NYSE	AMX	Tue, Sep 27, 2022	16.50	16.79	16.45	16.54
5440	NYSE	AMX	Mon, Sep 26, 2022	16.62	16.73	16.35	16.41
5439	NYSE	AMX	Fri, Sep 23, 2022	16.70	16.80	16.50	16.70
5438	NYSE	AMX	Thu, Sep 22, 2022	16.77	17.04	16.76	16.95
5437	NYSE	AMX	Wed, Sep 21, 2022	16.53	17.13	16.53	16.88
5436	NYSE	AMX	Tue, Sep 20, 2022	16.18	16.77	15.97	16.63
5435	NYSE	AMX	Mon, Sep 19, 2022	16.02	16.09	15.68	15.96
5434	NYSE	AMX	Fri, Sep 16, 2022	16.06	16.13	15.89	16.08
5433	NYSE	AMX	Thu, Sep 15, 2022	16.12	16.36	16.12	16.20
5432	NYSE	AMX	Wed, Sep 14, 2022	16.27	16.51	16.21	16.28
5431	NYSE	AMX	Tue, Sep 13, 2022	16.61	16.67	16.18	16.18
5430	NYSE	AMX	Mon, Sep 12, 2022	16.77	16.97	16.62	16.80
5429	NYSE	AMX	Fri, Sep 9, 2022	16.58	16.67	16.36	16.56
5428	NYSE	AMX	Thu, Sep 8, 2022	16.53	16.64	16.34	16.39
5427	NYSE	AMX	Wed, Sep 7, 2022	16.55	16.70	16.42	16.60
5426	NYSE	AMX	Tue, Sep 6, 2022	16.61	16.82	16.39	16.49
5425	NYSE	AMX	Fri, Sep 2, 2022	16.25	16.78	16.25	16.74
5424	NYSE	AMX	Thu, Sep 1, 2022	16.21	16.39	16.07	16.24
5423	NYSE	AMX	Wed, Aug 31, 2022	16.75	16.77	16.20	16.23
5422	NYSE	AMX	Tue, Aug 30, 2022	17.00	17.03	16.75	16.76
5421	NYSE	AMX	Mon, Aug 29, 2022	17.06	17.31	16.96	16.97
5420	NYSE	AMX	Fri, Aug 26, 2022	17.71	17.71	17.11	17.21
5419	NYSE	AMX	Thu, Aug 25, 2022	17.66	17.71	17.46	17.67
5418	NYSE	AMX	Wed, Aug 24, 2022	17.85	17.99	17.78	17.42
5417	NYSE	AMX	Tue, Aug 23, 2022	18.20	18.31	17.85	17.96
5416	NYSE	AMX	Mon, Aug 22, 2022	18.23	18.44	18.13	18.22
5415	NYSE	AMX	Fri, Aug 19, 2022	17.98	18.29	17.98	18.29
5414	NYSE	AMX	Thu, Aug 18, 2022	18.40	18.48	17.97	18.13
5413	NYSE	AMX	Wed, Aug 17, 2022	18.61	18.82	18.39	18.51
5412	NYSE	AMX	Tue, Aug 16, 2022	18.38	18.80	18.34	18.80
5411	NYSE	AMX	Mon, Aug 15, 2022	18.44	18.51	18.30	18.45
5410	NYSE	AMX	Fri, Aug 12, 2022	18.35	18.57	18.32	18.51
5409	NYSE	AMX	Thu, Aug 11, 2022	18.08	18.48	17.93	18.35
5408	NYSE	AMX	Wed, Aug 10, 2022	18.05	18.34	17.85	17.98
5407	NYSE	AMX	Tue, Aug 9, 2022	17.67	17.99	17.65	17.75
5406	NYSE	AMX	Mon, Aug 8, 2022	17.28	17.69	17.28	17.54
5405	NYSE	AMX	Fri, Aug 5, 2022	17.46	17.46	17.17	17.30
5404	NYSE	AMX	Thu, Aug 4, 2022	17.53	17.83	17.35	17.51
5403	NYSE	AMX	Wed, Aug 3, 2022	17.00	17.33	16.91	17.27
5402	NYSE	AMX	Tue, Aug 2, 2022	17.86	17.86	17.01	17.03
5401	NYSE	AMX	Mon, Aug 1, 2022	18.02	18.29	17.93	17.96
5400	NYSE	AMX	Fri, Jul 29, 2022	18.18	18.26	18.06	18.07
5399	NYSE	AMX	Thu, Jul 28, 2022	17.45	18.20	17.45	18.09
5398	NYSE	AMX	Wed, Jul 27, 2022	17.44	17.63	17.11	17.52
5397	NYSE	AMX	Tue, Jul 26, 2022	17.52	17.69	17.49	17.52
5396	NYSE	AMX	Mon, Jul 25, 2022	17.90	18.05	17.65	17.67
5395	NYSE	AMX	Fri, Jul 22, 2022	17.64	17.91	17.61	17.84
5394	NYSE	AMX	Thu, Jul 21, 2022	17.61	17.69	17.36	17.67
5393	NYSE	AMX	Wed, Jul 20, 2022	18.20	18.21	17.58	17.61
5392	NYSE	AMX	Tue, Jul 19, 2022	18.07	18.17	17.86	18.12
5391	NYSE	AMX	Mon, Jul 18, 2022	18.01	18.19	17.85	17.93
5390	NYSE	AMX	Fri, Jul 15, 2022	17.63	17.93	17.52	17.85
5389	NYSE	AMX	Thu, Jul 14, 2022	18.03	18.09	17.53	17.60
5388	NYSE	AMX	Wed, Jul 13, 2022	18.71	18.81	17.80	18.23
5387	NYSE	AMX	Tue, Jul 12, 2022	18.80	18.99	18.68	18.97
5386	NYSE	AMX	Mon, Jul 11, 2022	18.70	18.96	18.62	18.84
5385	NYSE	AMX	Fri, Jul 8, 2022	18.65	18.96	18.62	18.83
5384	NYSE	AMX	Thu, Jul 7, 2022	19.36	19.50	18.68	18.71
5383	NYSE	AMX	Wed, Jul 6, 2022	19.25	19.39	19.06	19.30
5382	NYSE	AMX	Tue, Jul 5, 2022	19.20	19.36	18.89	19.24
5381	NYSE	AMX	Fri, Jul 1, 2022	19.51	19.62	19.15	19.59
5380	NYSE	AMX	Thu, Jun 30, 2022	19.21	19.67	19.14	19.51
5379	NYSE	AMX	Wed, Jun 29, 2022	19.35	19.66	19.23	19.38
5378	NYSE	AMX	Tue, Jun 28, 2022	19.56	19.70	19.40	19.45
5377	NYSE	AMX	Mon, Jun 27, 2022	19.52	19.71	19.36	19.45
5376	NYSE	AMX	Fri, Jun 24, 2022	18.78	19.68	18.69	19.60
5375	NYSE	AMX	Thu, Jun 23, 2022	18.87	18.96	18.65	18.67
5374	NYSE	AMX	Wed, Jun 22, 2022	18.63	18.88	18.59	18.71
5373	NYSE	AMX	Tue, Jun 21, 2022	18.57	19.02	18.57	18.84
5372	NYSE	AMX	Fri, Jun 17, 2022	18.38	18.72	18.28	18.50
5371	NYSE	AMX	Thu, Jun 16, 2022	18.15	18.45	18.03	18.38
5370	NYSE	AMX	Wed, Jun 15, 2022	18.55	18.82	18.26	18.58
5369	NYSE	AMX	Tue, Jun 14, 2022	18.21	18.46	18.14	18.40
5368	NYSE	AMX	Mon, Jun 13, 2022	18.22	18.43	18.11	18.27
5367	NYSE	AMX	Fri, Jun 10, 2022	18.49	18.74	18.39	18.56
5366	NYSE	AMX	Thu, Jun 9, 2022	19.00	19.16	18.80	18.81
5365	NYSE	AMX	Wed, Jun 8, 2022	19.24	19.34	19.02	19.14
5364	NYSE	AMX	Tue, Jun 7, 2022	19.39	19.46	18.91	19.33
5363	NYSE	AMX	Mon, Jun 6, 2022	19.99	20.03	19.41	19.47
5362	NYSE	AMX	Fri, Jun 3, 2022	20.10	20.21	19.74	19.90
5361	NYSE	AMX	Thu, Jun 2, 2022	20.32	20.41	19.91	20.16
5360	NYSE	AMX	Wed, Jun 1, 2022	20.40	20.42	20.15	20.29
5359	NYSE	AMX	Tue, May 31, 2022	21.46	21.46	19.98	20.38
5358	NYSE	AMX	Fri, May 27, 2022	21.44	21.63	21.23	21.55
5357	NYSE	AMX	Thu, May 26, 2022	21.15	21.47	21.02	21.43
5356	NYSE	AMX	Wed, May 25, 2022	20.75	21.31	20.74	21.18
5355	NYSE	AMX	Tue, May 24, 2022	20.40	20.86	20.27	20.77
5354	NYSE	AMX	Mon, May 23, 2022	20.51	20.77	20.29	20.49
5353	NYSE	AMX	Fri, May 20, 2022	20.18	20.37	20.13	20.34
5352	NYSE	AMX	Thu, May 19, 2022	19.37	20.06	19.22	20.01
5351	NYSE	AMX	Wed, May 18, 2022	19.19	19.50	18.69	19.34
5350	NYSE	AMX	Tue, May 17, 2022	18.62	19.18	18.45	19.12
5349	NYSE	AMX	Mon, May 16, 2022	18.43	18.64	18.27	18.44
5348	NYSE	AMX	Fri, May 13, 2022	19.03	19.03	18.16	18.38
5347	NYSE	AMX	Thu, May 12, 2022	18.42	18.91	18.08	18.87
5346	NYSE	AMX	Wed, May 11, 2022	17.93	18.61	17.76	18.46
5345	NYSE	AMX	Tue, May 10, 2022	17.83	17.99	17.63	17.91
5344	NYSE	AMX	Mon, May 9, 2022	17.63	17.91	17.37	17.69
5343	NYSE	AMX	Fri, May 6, 2022	18.19	18.47	17.73	17.89
5342	NYSE	AMX	Thu, May 5, 2022	18.78	18.83	18.25	18.34
5341	NYSE	AMX	Wed, May 4, 2022	18.49	18.97	18.30	18.88
5340	NYSE	AMX	Tue, May 3, 2022	18.48	18.58	18.30	18.41
5339	NYSE	AMX	Mon, May 2, 2022	18.54	18.61	18.19	18.53
5338	NYSE	AMX	Fri, Apr 29, 2022	19.35	19.66	18.48	18.55
5337	NYSE	AMX	Thu, Apr 28, 2022	19.33	19.50	18.56	19.46
5336	NYSE	AMX	Wed, Apr 27, 2022	19.82	20.11	19.46	19.49
5335	NYSE	AMX	Tue, Apr 26, 2022	20.09	20.34	19.97	20.02
5334	NYSE	AMX	Mon, Apr 25, 2022	20.05	20.28	19.84	20.18
5333	NYSE	AMX	Fri, Apr 22, 2022	20.22	20.45	20.14	20.22
5332	NYSE	AMX	Thu, Apr 21, 2022	20.56	20.70	20.21	20.26
5331	NYSE	AMX	Wed, Apr 20, 2022	20.84	21.13	20.44	20.52
5330	NYSE	AMX	Tue, Apr 19, 2022	21.17	21.28	20.97	21.01
5329	NYSE	AMX	Mon, Apr 18, 2022	21.38	21.58	21.20	21.21
5328	NYSE	AMX	Thu, Apr 14, 2022	21.34	21.40	21.17	21.28
5327	NYSE	AMX	Wed, Apr 13, 2022	20.95	21.37	20.95	21.31
5326	NYSE	AMX	Tue, Apr 12, 2022	20.96	21.21	20.87	20.93
5325	NYSE	AMX	Mon, Apr 11, 2022	20.91	20.97	20.74	20.84
5324	NYSE	AMX	Fri, Apr 8, 2022	20.80	20.96	20.69	20.92
5323	NYSE	AMX	Thu, Apr 7, 2022	20.53	21.03	20.47	20.81
5322	NYSE	AMX	Wed, Apr 6, 2022	20.44	20.72	20.38	20.47
5321	NYSE	AMX	Tue, Apr 5, 2022	20.62	20.93	20.41	20.42
5320	NYSE	AMX	Mon, Apr 4, 2022	20.80	20.92	20.61	20.67
5319	NYSE	AMX	Fri, Apr 1, 2022	20.16	20.82	19.88	20.80
5318	NYSE	AMX	Thu, Mar 31, 2022	19.99	20.34	19.95	20.19
5317	NYSE	AMX	Wed, Mar 30, 2022	19.75	20.13	19.75	19.96
5316	NYSE	AMX	Tue, Mar 29, 2022	19.78	19.98	19.53	19.82
5315	NYSE	AMX	Mon, Mar 28, 2022	19.96	19.96	19.56	19.67
5314	NYSE	AMX	Fri, Mar 25, 2022	19.86	20.01	19.72	19.98
5313	NYSE	AMX	Thu, Mar 24, 2022	19.61	19.92	19.51	19.81
5312	NYSE	AMX	Wed, Mar 23, 2022	19.53	19.83	19.50	19.51
5311	NYSE	AMX	Tue, Mar 22, 2022	18.99	19.66	18.99	19.53
5310	NYSE	AMX	Mon, Mar 21, 2022	19.10	19.20	18.76	18.94
5309	NYSE	AMX	Fri, Mar 18, 2022	18.69	19.15	18.33	19.03
5308	NYSE	AMX	Thu, Mar 17, 2022	18.43	19.07	18.43	18.89
5307	NYSE	AMX	Wed, Mar 16, 2022	18.23	18.64	18.12	18.55
5306	NYSE	AMX	Tue, Mar 15, 2022	17.87	18.17	17.84	18.16
5305	NYSE	AMX	Mon, Mar 14, 2022	18.26	18.28	17.82	17.83
5304	NYSE	AMX	Fri, Mar 11, 2022	18.17	18.19	18.07	18.08
5303	NYSE	AMX	Thu, Mar 10, 2022	17.92	18.20	17.91	18.10
5302	NYSE	AMX	Wed, Mar 9, 2022	18.11	18.15	17.91	18.13
5301	NYSE	AMX	Tue, Mar 8, 2022	17.38	18.11	17.34	17.83
5300	NYSE	AMX	Mon, Mar 7, 2022	17.57	17.59	17.21	17.29
5299	NYSE	AMX	Fri, Mar 4, 2022	17.53	17.73	17.49	17.63
5298	NYSE	AMX	Thu, Mar 3, 2022	17.80	18.05	17.66	17.76
5297	NYSE	AMX	Wed, Mar 2, 2022	17.49	17.78	17.33	17.76
5296	NYSE	AMX	Tue, Mar 1, 2022	17.21	17.57	17.12	17.42
5295	NYSE	AMX	Mon, Feb 28, 2022	17.07	17.34	16.67	17.30
5294	NYSE	AMX	Fri, Feb 25, 2022	17.03	17.34	17.01	17.22
5293	NYSE	AMX	Thu, Feb 24, 2022	16.65	16.94	16.37	16.91
5292	NYSE	AMX	Wed, Feb 23, 2022	17.53	17.53	16.94	17.14
5291	NYSE	AMX	Tue, Feb 22, 2022	17.19	17.57	17.00	17.52
5290	NYSE	AMX	Fri, Feb 18, 2022	17.46	17.66	17.35	17.37
5289	NYSE	AMX	Thu, Feb 17, 2022	18.08	18.14	17.53	17.55
5288	NYSE	AMX	Wed, Feb 16, 2022	17.89	18.15	17.74	18.06
5287	NYSE	AMX	Tue, Feb 15, 2022	17.77	18.01	17.72	17.89
5286	NYSE	AMX	Mon, Feb 14, 2022	17.75	17.80	17.57	17.67
5285	NYSE	AMX	Fri, Feb 11, 2022	17.38	17.85	17.29	17.76
5284	NYSE	AMX	Thu, Feb 10, 2022	18.03	18.13	17.25	17.27
5283	NYSE	AMX	Wed, Feb 9, 2022	17.67	18.21	17.67	18.13
5282	NYSE	AMX	Tue, Feb 8, 2022	17.28	17.74	17.22	17.66
5281	NYSE	AMX	Mon, Feb 7, 2022	17.29	17.44	17.15	17.24
5280	NYSE	AMX	Fri, Feb 4, 2022	17.79	17.82	17.11	17.39
5279	NYSE	AMX	Thu, Feb 3, 2022	18.07	18.18	17.90	17.92
5278	NYSE	AMX	Wed, Feb 2, 2022	18.14	18.24	18.02	18.06
5277	NYSE	AMX	Tue, Feb 1, 2022	17.97	18.14	17.92	18.10
5276	NYSE	AMX	Mon, Jan 31, 2022	17.42	18.02	17.42	18.01
5275	NYSE	AMX	Fri, Jan 28, 2022	17.47	17.54	17.04	17.46
5274	NYSE	AMX	Thu, Jan 27, 2022	18.27	18.29	17.35	17.42
5273	NYSE	AMX	Wed, Jan 26, 2022	18.38	18.44	18.17	18.18
5272	NYSE	AMX	Tue, Jan 25, 2022	18.43	18.43	18.07	18.29
5271	NYSE	AMX	Mon, Jan 24, 2022	18.18	18.53	18.13	18.49
5270	NYSE	AMX	Fri, Jan 21, 2022	18.37	18.62	18.23	18.45
5269	NYSE	AMX	Thu, Jan 20, 2022	18.70	18.74	18.33	18.37
5268	NYSE	AMX	Wed, Jan 19, 2022	19.11	19.15	18.52	18.58
5267	NYSE	AMX	Tue, Jan 18, 2022	19.42	19.42	18.97	19.02
5266	NYSE	AMX	Fri, Jan 14, 2022	19.46	19.66	19.40	19.49
5265	NYSE	AMX	Thu, Jan 13, 2022	19.41	19.59	19.35	19.52
5264	NYSE	AMX	Wed, Jan 12, 2022	19.61	19.64	19.30	19.43
5263	NYSE	AMX	Tue, Jan 11, 2022	19.40	19.64	19.26	19.56
5262	NYSE	AMX	Mon, Jan 10, 2022	19.44	19.71	19.34	19.41
5261	NYSE	AMX	Fri, Jan 7, 2022	19.73	19.87	19.51	19.54
5260	NYSE	AMX	Thu, Jan 6, 2022	20.10	20.22	19.71	19.77
5259	NYSE	AMX	Wed, Jan 5, 2022	20.27	20.40	20.05	20.09
5258	NYSE	AMX	Tue, Jan 4, 2022	20.00	20.30	19.91	20.17
5257	NYSE	AMX	Mon, Jan 3, 2022	20.13	20.28	19.95	19.99
5256	NYSE	AMX	Fri, Dec 31, 2021	20.22	20.35	20.12	20.16
5255	NYSE	AMX	Thu, Dec 30, 2021	20.10	20.22	20.03	20.18
5254	NYSE	AMX	Wed, Dec 29, 2021	20.00	20.22	19.94	20.08
5253	NYSE	AMX	Tue, Dec 28, 2021	19.88	20.13	19.88	20.02
5252	NYSE	AMX	Mon, Dec 27, 2021	19.77	19.95	19.67	19.87
5251	NYSE	AMX	Thu, Dec 23, 2021	19.82	20.05	19.80	19.81
5250	NYSE	AMX	Wed, Dec 22, 2021	19.57	19.81	19.48	19.77
5249	NYSE	AMX	Tue, Dec 21, 2021	19.53	19.80	19.53	19.59
5248	NYSE	AMX	Mon, Dec 20, 2021	19.11	19.52	19.11	19.46
5247	NYSE	AMX	Fri, Dec 17, 2021	18.63	19.32	18.63	19.29
5246	NYSE	AMX	Thu, Dec 16, 2021	18.62	18.95	18.46	18.71
5245	NYSE	AMX	Wed, Dec 15, 2021	18.26	18.53	17.96	18.52
5244	NYSE	AMX	Tue, Dec 14, 2021	17.75	18.23	17.71	18.16
5243	NYSE	AMX	Mon, Dec 13, 2021	18.31	18.34	17.79	17.83
5242	NYSE	AMX	Fri, Dec 10, 2021	18.27	18.35	18.06	18.31
5241	NYSE	AMX	Thu, Dec 9, 2021	17.95	18.30	17.91	18.27
5240	NYSE	AMX	Wed, Dec 8, 2021	17.86	18.06	17.75	18.03
5239	NYSE	AMX	Tue, Dec 7, 2021	17.50	17.80	17.29	17.77
5238	NYSE	AMX	Mon, Dec 6, 2021	17.66	17.71	17.42	17.48
5237	NYSE	AMX	Fri, Dec 3, 2021	17.50	17.81	17.39	17.48
5236	NYSE	AMX	Thu, Dec 2, 2021	17.04	17.64	17.04	17.45
5235	NYSE	AMX	Wed, Dec 1, 2021	16.81	17.36	16.81	17.03
5234	NYSE	AMX	Tue, Nov 30, 2021	16.52	16.74	16.20	16.63
5233	NYSE	AMX	Mon, Nov 29, 2021	16.33	16.50	16.13	16.34
5232	NYSE	AMX	Fri, Nov 26, 2021	16.50	16.55	16.17	16.30
5231	NYSE	AMX	Wed, Nov 24, 2021	16.71	16.86	16.42	16.74
5230	NYSE	AMX	Tue, Nov 23, 2021	16.53	16.82	16.48	16.77
5229	NYSE	AMX	Mon, Nov 22, 2021	16.72	16.75	16.57	16.58
5228	NYSE	AMX	Fri, Nov 19, 2021	16.80	16.90	16.65	16.76
5227	NYSE	AMX	Thu, Nov 18, 2021	17.14	17.14	16.70	16.82
5226	NYSE	AMX	Wed, Nov 17, 2021	17.43	17.43	17.08	17.23
5225	NYSE	AMX	Tue, Nov 16, 2021	17.72	17.80	17.13	17.35
5224	NYSE	AMX	Mon, Nov 15, 2021	17.59	17.84	17.55	17.80
5223	NYSE	AMX	Fri, Nov 12, 2021	17.43	17.60	17.39	17.54
5222	NYSE	AMX	Thu, Nov 11, 2021	17.33	17.52	17.26	17.37
5221	NYSE	AMX	Wed, Nov 10, 2021	17.51	17.54	17.26	17.28
5220	NYSE	AMX	Tue, Nov 9, 2021	17.57	17.57	17.41	17.51
5219	NYSE	AMX	Mon, Nov 8, 2021	17.71	17.88	17.40	17.46
5218	NYSE	AMX	Fri, Nov 5, 2021	17.19	17.69	17.18	17.68
5217	NYSE	AMX	Thu, Nov 4, 2021	16.85	17.37	16.81	17.14
5216	NYSE	AMX	Wed, Nov 3, 2021	16.78	17.11	16.69	16.86
5215	NYSE	AMX	Tue, Nov 2, 2021	16.88	17.02	16.73	16.74
5214	NYSE	AMX	Mon, Nov 1, 2021	17.04	17.04	16.77	16.87
5213	NYSE	AMX	Fri, Oct 29, 2021	16.86	17.03	16.70	16.98
5212	NYSE	AMX	Thu, Oct 28, 2021	17.10	17.18	16.95	16.99
5211	NYSE	AMX	Wed, Oct 27, 2021	17.05	17.15	16.84	17.08
5210	NYSE	AMX	Tue, Oct 26, 2021	16.67	16.98	16.67	16.96
5209	NYSE	AMX	Mon, Oct 25, 2021	16.54	16.68	16.42	16.63
5208	NYSE	AMX	Fri, Oct 22, 2021	16.42	16.60	16.37	16.48
5207	NYSE	AMX	Thu, Oct 21, 2021	16.76	16.81	16.24	16.40
5206	NYSE	AMX	Wed, Oct 20, 2021	16.99	17.29	16.86	16.89
5205	NYSE	AMX	Tue, Oct 19, 2021	17.30	17.30	17.10	17.16
5204	NYSE	AMX	Mon, Oct 18, 2021	17.30	17.41	17.16	17.23
5203	NYSE	AMX	Fri, Oct 15, 2021	16.97	17.36	16.93	17.30
5202	NYSE	AMX	Thu, Oct 14, 2021	16.88	17.02	16.80	16.87
5201	NYSE	AMX	Wed, Oct 13, 2021	16.71	16.83	16.62	16.77
5200	NYSE	AMX	Tue, Oct 12, 2021	16.58	16.78	16.55	16.66
5199	NYSE	AMX	Mon, Oct 11, 2021	16.50	16.67	16.42	16.53
5198	NYSE	AMX	Fri, Oct 8, 2021	16.52	16.63	16.47	16.52
5197	NYSE	AMX	Thu, Oct 7, 2021	16.59	16.68	16.45	16.46
5196	NYSE	AMX	Wed, Oct 6, 2021	16.35	16.58	16.25	16.48
5195	NYSE	AMX	Tue, Oct 5, 2021	16.86	16.89	16.69	16.70
5194	NYSE	AMX	Mon, Oct 4, 2021	16.82	16.93	16.73	16.84
5193	NYSE	AMX	Fri, Oct 1, 2021	16.91	16.99	16.73	16.86
5192	NYSE	AMX	Thu, Sep 30, 2021	16.94	17.04	16.75	16.87
5191	NYSE	AMX	Wed, Sep 29, 2021	16.84	17.00	16.70	16.83
5190	NYSE	AMX	Tue, Sep 28, 2021	17.05	17.10	16.74	16.77
5189	NYSE	AMX	Mon, Sep 27, 2021	16.96	17.19	16.78	17.15
5188	NYSE	AMX	Fri, Sep 24, 2021	17.19	17.31	17.10	17.12
5187	NYSE	AMX	Thu, Sep 23, 2021	17.40	17.43	17.24	17.33
5186	NYSE	AMX	Wed, Sep 22, 2021	17.16	17.51	17.15	17.35
5185	NYSE	AMX	Tue, Sep 21, 2021	17.27	17.29	17.10	17.13
5184	NYSE	AMX	Mon, Sep 20, 2021	17.19	17.26	17.04	17.14
5183	NYSE	AMX	Fri, Sep 17, 2021	17.90	17.96	17.37	17.38
5182	NYSE	AMX	Thu, Sep 16, 2021	18.02	18.04	17.79	17.91
5181	NYSE	AMX	Wed, Sep 15, 2021	18.13	18.27	18.01	18.07
5180	NYSE	AMX	Tue, Sep 14, 2021	18.09	18.14	17.88	18.12
5179	NYSE	AMX	Mon, Sep 13, 2021	18.12	18.26	18.03	18.08
5178	NYSE	AMX	Fri, Sep 10, 2021	18.02	18.19	17.88	18.02
5177	NYSE	AMX	Thu, Sep 9, 2021	17.90	17.97	17.81	17.85
5176	NYSE	AMX	Wed, Sep 8, 2021	18.14	18.25	17.96	17.98
5175	NYSE	AMX	Tue, Sep 7, 2021	17.95	18.22	17.95	18.19
5174	NYSE	AMX	Fri, Sep 3, 2021	18.11	18.28	17.93	17.97
5173	NYSE	AMX	Thu, Sep 2, 2021	18.09	18.20	18.00	18.16
5172	NYSE	AMX	Wed, Sep 1, 2021	18.67	18.90	18.00	18.06
5171	NYSE	AMX	Tue, Aug 31, 2021	18.32	18.80	18.32	18.68
5170	NYSE	AMX	Mon, Aug 30, 2021	17.96	18.42	17.93	18.36
5169	NYSE	AMX	Fri, Aug 27, 2021	17.82	18.04	17.72	18.00
5168	NYSE	AMX	Thu, Aug 26, 2021	17.65	17.87	17.46	17.83
5167	NYSE	AMX	Wed, Aug 25, 2021	17.61	17.68	17.41	17.65
5166	NYSE	AMX	Tue, Aug 24, 2021	17.62	17.87	17.48	17.62
5165	NYSE	AMX	Mon, Aug 23, 2021	17.44	17.62	17.21	17.57
5164	NYSE	AMX	Fri, Aug 20, 2021	17.15	17.48	16.99	17.42
5163	NYSE	AMX	Thu, Aug 19, 2021	17.00	17.21	16.80	17.11
5162	NYSE	AMX	Wed, Aug 18, 2021	16.89	17.21	16.77	17.09
5161	NYSE	AMX	Tue, Aug 17, 2021	16.38	16.96	16.35	16.89
5160	NYSE	AMX	Mon, Aug 16, 2021	16.40	16.71	16.38	16.52
5159	NYSE	AMX	Fri, Aug 13, 2021	16.25	16.56	16.21	16.48
5158	NYSE	AMX	Thu, Aug 12, 2021	16.12	16.25	16.05	16.20
5157	NYSE	AMX	Wed, Aug 11, 2021	15.94	16.16	15.92	16.09
5156	NYSE	AMX	Tue, Aug 10, 2021	15.69	15.97	15.59	15.90
5155	NYSE	AMX	Mon, Aug 9, 2021	15.99	16.00	15.65	15.66
5154	NYSE	AMX	Fri, Aug 6, 2021	16.40	16.40	15.94	16.01
5153	NYSE	AMX	Thu, Aug 5, 2021	16.16	16.38	16.01	16.33
5152	NYSE	AMX	Wed, Aug 4, 2021	16.20	16.29	16.00	16.06
5151	NYSE	AMX	Tue, Aug 3, 2021	15.98	16.28	15.92	16.25
5150	NYSE	AMX	Mon, Aug 2, 2021	15.95	16.22	15.92	15.96
5149	NYSE	AMX	Fri, Jul 30, 2021	15.94	16.06	15.77	15.90
5148	NYSE	AMX	Thu, Jul 29, 2021	15.93	16.16	15.78	16.05
5147	NYSE	AMX	Wed, Jul 28, 2021	15.55	15.92	15.52	15.86
5146	NYSE	AMX	Tue, Jul 27, 2021	15.33	15.64	15.30	15.61
5145	NYSE	AMX	Mon, Jul 26, 2021	14.98	15.46	14.92	15.33
5144	NYSE	AMX	Fri, Jul 23, 2021	15.06	15.11	14.93	15.02
5143	NYSE	AMX	Thu, Jul 22, 2021	14.93	15.12	14.85	15.03
5142	NYSE	AMX	Wed, Jul 21, 2021	14.94	15.04	14.87	14.94
5141	NYSE	AMX	Tue, Jul 20, 2021	14.88	15.00	14.80	14.89
5140	NYSE	AMX	Mon, Jul 19, 2021	15.11	15.15	14.72	14.88
5139	NYSE	AMX	Fri, Jul 16, 2021	15.17	15.38	15.10	15.28
5138	NYSE	AMX	Thu, Jul 15, 2021	15.06	15.39	14.90	15.10
5137	NYSE	AMX	Wed, Jul 14, 2021	14.48	15.39	14.32	14.99
5136	NYSE	AMX	Tue, Jul 13, 2021	14.31	14.31	14.20	14.27
5135	NYSE	AMX	Mon, Jul 12, 2021	14.11	14.33	14.10	14.26
5134	NYSE	AMX	Fri, Jul 9, 2021	14.04	14.19	14.00	14.12
5133	NYSE	AMX	Thu, Jul 8, 2021	13.89	14.04	13.85	13.98
5132	NYSE	AMX	Wed, Jul 7, 2021	14.26	14.30	13.96	14.05
5131	NYSE	AMX	Tue, Jul 6, 2021	14.17	14.36	14.08	14.22
5130	NYSE	AMX	Fri, Jul 2, 2021	14.12	14.31	14.12	14.26
5129	NYSE	AMX	Thu, Jul 1, 2021	14.33	14.33	14.12	14.13
5128	NYSE	AMX	Wed, Jun 30, 2021	14.60	14.61	14.30	14.32
5127	NYSE	AMX	Tue, Jun 29, 2021	14.63	14.68	14.53	14.61
5126	NYSE	AMX	Mon, Jun 28, 2021	14.60	14.68	14.50	14.61
5125	NYSE	AMX	Fri, Jun 25, 2021	14.68	14.77	14.57	14.59
5124	NYSE	AMX	Thu, Jun 24, 2021	14.48	14.81	14.48	14.70
5123	NYSE	AMX	Wed, Jun 23, 2021	14.65	14.76	14.49	14.50
5122	NYSE	AMX	Tue, Jun 22, 2021	14.70	14.71	14.56	14.65
5121	NYSE	AMX	Mon, Jun 21, 2021	14.71	14.74	14.62	14.71
5120	NYSE	AMX	Fri, Jun 18, 2021	14.64	14.68	14.47	14.62
5119	NYSE	AMX	Thu, Jun 17, 2021	14.64	14.82	14.60	14.72
5118	NYSE	AMX	Wed, Jun 16, 2021	15.13	15.13	14.60	14.72
5117	NYSE	AMX	Tue, Jun 15, 2021	15.50	15.51	15.06	15.17
5116	NYSE	AMX	Mon, Jun 14, 2021	15.64	15.65	15.39	15.49
5115	NYSE	AMX	Fri, Jun 11, 2021	15.53	15.69	15.45	15.64
5114	NYSE	AMX	Thu, Jun 10, 2021	15.16	15.52	15.13	15.51
5113	NYSE	AMX	Wed, Jun 9, 2021	15.15	15.26	15.01	15.12
5112	NYSE	AMX	Tue, Jun 8, 2021	15.31	15.36	14.96	15.11
5111	NYSE	AMX	Mon, Jun 7, 2021	14.75	15.44	14.75	15.31
5110	NYSE	AMX	Fri, Jun 4, 2021	14.60	14.82	14.60	14.72
5109	NYSE	AMX	Thu, Jun 3, 2021	14.54	14.60	14.37	14.54
5108	NYSE	AMX	Wed, Jun 2, 2021	14.57	14.69	14.54	14.67
5107	NYSE	AMX	Tue, Jun 1, 2021	14.79	14.89	14.54	14.60
5106	NYSE	AMX	Fri, May 28, 2021	14.61	14.80	14.56	14.68
5105	NYSE	AMX	Thu, May 27, 2021	14.46	14.66	14.39	14.63
5104	NYSE	AMX	Wed, May 26, 2021	14.32	14.49	14.30	14.48
5103	NYSE	AMX	Tue, May 25, 2021	14.51	14.51	14.31	14.35
5102	NYSE	AMX	Mon, May 24, 2021	14.44	14.51	14.37	14.47
5101	NYSE	AMX	Fri, May 21, 2021	14.47	14.52	14.26	14.34
5100	NYSE	AMX	Thu, May 20, 2021	14.17	14.60	14.17	14.45
5099	NYSE	AMX	Wed, May 19, 2021	14.27	14.33	14.03	14.19
5098	NYSE	AMX	Tue, May 18, 2021	14.29	14.42	14.27	14.33
5097	NYSE	AMX	Mon, May 17, 2021	14.10	14.33	14.10	14.28
5096	NYSE	AMX	Fri, May 14, 2021	14.29	14.39	14.10	14.13
5095	NYSE	AMX	Thu, May 13, 2021	13.95	14.26	13.95	14.18
5094	NYSE	AMX	Wed, May 12, 2021	14.17	14.25	13.96	13.96
5093	NYSE	AMX	Tue, May 11, 2021	14.05	14.27	14.01	14.24
5092	NYSE	AMX	Mon, May 10, 2021	14.13	14.34	14.06	14.17
5091	NYSE	AMX	Fri, May 7, 2021	13.70	14.26	13.66	14.14
5090	NYSE	AMX	Thu, May 6, 2021	13.32	13.74	13.26	13.70
5089	NYSE	AMX	Wed, May 5, 2021	13.30	13.38	13.18	13.30
5088	NYSE	AMX	Tue, May 4, 2021	13.34	13.35	13.13	13.22
5087	NYSE	AMX	Mon, May 3, 2021	13.36	13.48	13.28	13.36
5086	NYSE	AMX	Fri, Apr 30, 2021	13.62	13.67	13.30	13.31
5085	NYSE	AMX	Thu, Apr 29, 2021	13.57	13.85	13.54	13.65
5084	NYSE	AMX	Wed, Apr 28, 2021	13.80	13.87	13.56	13.68
5083	NYSE	AMX	Tue, Apr 27, 2021	14.02	14.07	13.84	13.87
5082	NYSE	AMX	Mon, Apr 26, 2021	14.00	14.04	13.87	13.97
5081	NYSE	AMX	Fri, Apr 23, 2021	13.87	14.13	13.83	13.95
5080	NYSE	AMX	Thu, Apr 22, 2021	13.89	14.13	13.86	13.89
5079	NYSE	AMX	Wed, Apr 21, 2021	13.86	13.94	13.80	13.91
5078	NYSE	AMX	Tue, Apr 20, 2021	13.69	13.90	13.63	13.83
5077	NYSE	AMX	Mon, Apr 19, 2021	13.83	13.90	13.74	13.76
5076	NYSE	AMX	Fri, Apr 16, 2021	13.64	13.85	13.56	13.85
5075	NYSE	AMX	Thu, Apr 15, 2021	13.50	13.71	13.46	13.62
5074	NYSE	AMX	Wed, Apr 14, 2021	13.43	13.48	13.33	13.42
5073	NYSE	AMX	Tue, Apr 13, 2021	13.26	13.42	13.22	13.41
5072	NYSE	AMX	Mon, Apr 12, 2021	13.31	13.50	13.30	13.34
5071	NYSE	AMX	Fri, Apr 9, 2021	13.55	13.56	13.30	13.32
5070	NYSE	AMX	Thu, Apr 8, 2021	13.28	13.75	13.28	13.62
5069	NYSE	AMX	Wed, Apr 7, 2021	13.39	13.39	13.20	13.28
5068	NYSE	AMX	Tue, Apr 6, 2021	13.30	13.36	13.25	13.33
5067	NYSE	AMX	Mon, Apr 5, 2021	13.10	13.49	13.10	13.34
5066	NYSE	AMX	Thu, Apr 1, 2021	13.04	13.11	12.96	13.07
5065	NYSE	AMX	Wed, Mar 31, 2021	13.14	13.19	12.97	12.97
5064	NYSE	AMX	Tue, Mar 30, 2021	13.08	13.22	12.98	13.17
5063	NYSE	AMX	Mon, Mar 29, 2021	12.89	13.21	12.84	13.14
5062	NYSE	AMX	Fri, Mar 26, 2021	13.12	13.21	12.93	13.01
5061	NYSE	AMX	Thu, Mar 25, 2021	12.75	13.03	12.74	13.00
5060	NYSE	AMX	Wed, Mar 24, 2021	13.01	13.11	12.77	12.78
5059	NYSE	AMX	Tue, Mar 23, 2021	13.17	13.38	12.90	12.93
5058	NYSE	AMX	Mon, Mar 22, 2021	13.18	13.35	13.07	13.15
5057	NYSE	AMX	Fri, Mar 19, 2021	13.17	13.33	13.12	13.24
5056	NYSE	AMX	Thu, Mar 18, 2021	13.18	13.31	13.12	13.15
5055	NYSE	AMX	Wed, Mar 17, 2021	13.22	13.27	13.02	13.25
5054	NYSE	AMX	Tue, Mar 16, 2021	13.03	13.22	12.99	13.21
5053	NYSE	AMX	Mon, Mar 15, 2021	12.99	13.20	12.91	13.03
5052	NYSE	AMX	Fri, Mar 12, 2021	12.85	13.03	12.77	13.01
5051	NYSE	AMX	Thu, Mar 11, 2021	12.75	13.04	12.64	12.92
5050	NYSE	AMX	Wed, Mar 10, 2021	12.55	12.72	12.49	12.71
5049	NYSE	AMX	Tue, Mar 9, 2021	12.35	12.52	12.30	12.44
5048	NYSE	AMX	Mon, Mar 8, 2021	12.53	12.54	12.30	12.31
5047	NYSE	AMX	Fri, Mar 5, 2021	12.53	12.57	12.41	12.54
5046	NYSE	AMX	Thu, Mar 4, 2021	12.59	12.76	12.42	12.47
5045	NYSE	AMX	Wed, Mar 3, 2021	12.46	12.53	12.35	12.50
5044	NYSE	AMX	Tue, Mar 2, 2021	12.34	12.57	12.24	12.46
5043	NYSE	AMX	Mon, Mar 1, 2021	12.27	12.47	12.21	12.32
5042	NYSE	AMX	Fri, Feb 26, 2021	12.23	12.33	12.12	12.13
5041	NYSE	AMX	Thu, Feb 25, 2021	12.47	12.48	12.23	12.28
5040	NYSE	AMX	Wed, Feb 24, 2021	12.50	12.60	12.41	12.48
5039	NYSE	AMX	Tue, Feb 23, 2021	12.53	12.64	12.43	12.54
5038	NYSE	AMX	Mon, Feb 22, 2021	12.56	12.72	12.41	12.49
5037	NYSE	AMX	Fri, Feb 19, 2021	12.90	12.94	12.68	12.70
5036	NYSE	AMX	Thu, Feb 18, 2021	12.99	13.04	12.80	12.88
5035	NYSE	AMX	Wed, Feb 17, 2021	13.08	13.17	12.89	13.08
5034	NYSE	AMX	Tue, Feb 16, 2021	13.29	13.30	13.00	13.17
5033	NYSE	AMX	Fri, Feb 12, 2021	12.82	13.24	12.79	13.20
5032	NYSE	AMX	Thu, Feb 11, 2021	13.07	13.20	12.86	12.92
5031	NYSE	AMX	Wed, Feb 10, 2021	13.25	13.58	13.05	13.08
5030	NYSE	AMX	Tue, Feb 9, 2021	12.97	13.25	12.93	13.07
5029	NYSE	AMX	Mon, Feb 8, 2021	12.99	13.06	12.76	12.90
5028	NYSE	AMX	Fri, Feb 5, 2021	13.00	13.20	12.91	12.91
5027	NYSE	AMX	Thu, Feb 4, 2021	12.83	13.03	12.69	13.00
5026	NYSE	AMX	Wed, Feb 3, 2021	12.93	13.04	12.78	12.80
5025	NYSE	AMX	Tue, Feb 2, 2021	12.85	13.10	12.84	12.89
5024	NYSE	AMX	Mon, Feb 1, 2021	12.74	12.81	12.56	12.69
5023	NYSE	AMX	Fri, Jan 29, 2021	13.16	13.27	12.61	12.61
5022	NYSE	AMX	Thu, Jan 28, 2021	13.37	13.41	13.20	13.22
5021	NYSE	AMX	Wed, Jan 27, 2021	13.62	13.62	13.25	13.33
5020	NYSE	AMX	Tue, Jan 26, 2021	13.74	13.78	13.40	13.72
5019	NYSE	AMX	Mon, Jan 25, 2021	13.60	13.84	13.27	13.79
5018	NYSE	AMX	Fri, Jan 22, 2021	13.46	13.69	13.36	13.63
5017	NYSE	AMX	Thu, Jan 21, 2021	13.56	13.70	13.37	13.54
5016	NYSE	AMX	Wed, Jan 20, 2021	13.78	13.78	13.52	13.58
5015	NYSE	AMX	Tue, Jan 19, 2021	13.86	13.93	13.46	13.62
5014	NYSE	AMX	Fri, Jan 15, 2021	13.62	13.88	13.61	13.74
5013	NYSE	AMX	Thu, Jan 14, 2021	13.84	13.85	13.67	13.76
5012	NYSE	AMX	Wed, Jan 13, 2021	14.05	14.05	13.81	13.81
5011	NYSE	AMX	Tue, Jan 12, 2021	14.34	14.47	13.99	13.99
5010	NYSE	AMX	Mon, Jan 11, 2021	14.14	14.39	14.00	14.32
5009	NYSE	AMX	Fri, Jan 8, 2021	14.24	14.42	14.21	14.28
5008	NYSE	AMX	Thu, Jan 7, 2021	14.44	14.44	14.12	14.18
5007	NYSE	AMX	Wed, Jan 6, 2021	14.24	14.55	14.24	14.39
5006	NYSE	AMX	Tue, Jan 5, 2021	14.11	14.25	13.91	14.21
5005	NYSE	AMX	Mon, Jan 4, 2021	14.01	14.27	14.01	14.08
5004	NYSE	AMX	Thu, Dec 31, 2020	14.06	14.08	13.85	13.88
5003	NYSE	AMX	Wed, Dec 30, 2020	14.04	14.15	13.88	14.06
5002	NYSE	AMX	Tue, Dec 29, 2020	13.82	14.06	13.71	13.97
5001	NYSE	AMX	Mon, Dec 28, 2020	13.72	13.72	13.56	13.69
5000	NYSE	AMX	Thu, Dec 24, 2020	13.53	13.65	13.53	13.62
4999	NYSE	AMX	Wed, Dec 23, 2020	13.30	13.67	13.28	13.50
4998	NYSE	AMX	Tue, Dec 22, 2020	13.47	13.47	13.18	13.22
4997	NYSE	AMX	Mon, Dec 21, 2020	13.21	13.53	13.06	13.43
4996	NYSE	AMX	Fri, Dec 18, 2020	13.63	13.76	13.34	13.55
4995	NYSE	AMX	Thu, Dec 17, 2020	13.82	13.95	13.62	13.63
4994	NYSE	AMX	Wed, Dec 16, 2020	13.74	13.84	13.55	13.78
4993	NYSE	AMX	Tue, Dec 15, 2020	13.41	13.71	13.26	13.66
4992	NYSE	AMX	Mon, Dec 14, 2020	13.46	13.55	13.30	13.41
4991	NYSE	AMX	Fri, Dec 11, 2020	13.34	13.64	13.27	13.40
4990	NYSE	AMX	Thu, Dec 10, 2020	13.22	13.61	13.21	13.37
4989	NYSE	AMX	Wed, Dec 9, 2020	13.69	13.70	13.32	13.35
4988	NYSE	AMX	Tue, Dec 8, 2020	13.77	14.00	13.60	13.62
4987	NYSE	AMX	Mon, Dec 7, 2020	14.11	14.15	13.75	13.83
4986	NYSE	AMX	Fri, Dec 4, 2020	14.04	14.35	14.01	14.04
4985	NYSE	AMX	Thu, Dec 3, 2020	14.20	14.20	13.86	13.93
4984	NYSE	AMX	Wed, Dec 2, 2020	14.09	14.23	14.00	14.08
4983	NYSE	AMX	Tue, Dec 1, 2020	14.29	14.34	14.06	14.06
4982	NYSE	AMX	Mon, Nov 30, 2020	13.97	14.31	13.77	14.22
4981	NYSE	AMX	Fri, Nov 27, 2020	13.88	14.06	13.86	14.04
4980	NYSE	AMX	Wed, Nov 25, 2020	13.73	13.92	13.59	13.87
4979	NYSE	AMX	Tue, Nov 24, 2020	13.63	13.91	13.60	13.74
4978	NYSE	AMX	Mon, Nov 23, 2020	13.52	13.55	13.37	13.51
4977	NYSE	AMX	Fri, Nov 20, 2020	13.45	13.59	13.34	13.43
4976	NYSE	AMX	Thu, Nov 19, 2020	13.60	13.71	13.30	13.50
4975	NYSE	AMX	Wed, Nov 18, 2020	13.84	13.94	13.53	13.63
4974	NYSE	AMX	Tue, Nov 17, 2020	13.36	13.89	13.27	13.83
4973	NYSE	AMX	Mon, Nov 16, 2020	13.57	13.67	13.40	13.49
4972	NYSE	AMX	Fri, Nov 13, 2020	13.11	13.31	12.91	13.31
4971	NYSE	AMX	Thu, Nov 12, 2020	13.03	13.23	12.97	13.05
4970	NYSE	AMX	Wed, Nov 11, 2020	13.35	13.48	13.06	13.18
4969	NYSE	AMX	Tue, Nov 10, 2020	13.17	13.46	13.02	13.42
4968	NYSE	AMX	Mon, Nov 9, 2020	13.23	13.47	13.02	13.14
4967	NYSE	AMX	Fri, Nov 6, 2020	12.19	12.76	12.19	12.73
4966	NYSE	AMX	Thu, Nov 5, 2020	11.75	12.30	11.75	12.28
4965	NYSE	AMX	Wed, Nov 4, 2020	11.70	11.91	11.55	11.55
4964	NYSE	AMX	Tue, Nov 3, 2020	11.50	11.68	11.49	11.62
4963	NYSE	AMX	Mon, Nov 2, 2020	11.50	11.53	11.23	11.38
4962	NYSE	AMX	Fri, Oct 30, 2020	11.20	11.40	11.18	11.38
4961	NYSE	AMX	Thu, Oct 29, 2020	11.45	11.48	11.24	11.27
4960	NYSE	AMX	Wed, Oct 28, 2020	11.56	11.65	11.35	11.53
4959	NYSE	AMX	Tue, Oct 27, 2020	11.95	12.01	11.78	11.83
4958	NYSE	AMX	Mon, Oct 26, 2020	12.19	12.23	11.87	12.04
4957	NYSE	AMX	Fri, Oct 23, 2020	12.48	12.55	12.30	12.30
4956	NYSE	AMX	Thu, Oct 22, 2020	12.76	12.80	12.49	12.40
4955	NYSE	AMX	Wed, Oct 21, 2020	12.71	13.11	12.70	12.71
4954	NYSE	AMX	Tue, Oct 20, 2020	11.93	12.62	11.91	12.57
4953	NYSE	AMX	Mon, Oct 19, 2020	12.24	12.28	11.92	11.92
4952	NYSE	AMX	Fri, Oct 16, 2020	12.27	12.35	12.13	12.16
4951	NYSE	AMX	Thu, Oct 15, 2020	12.18	12.30	12.03	12.19
4950	NYSE	AMX	Wed, Oct 14, 2020	12.27	12.41	12.24	12.35
4949	NYSE	AMX	Tue, Oct 13, 2020	12.15	12.40	12.09	12.33
4948	NYSE	AMX	Mon, Oct 12, 2020	12.41	12.49	12.22	12.23
4947	NYSE	AMX	Fri, Oct 9, 2020	12.36	12.61	12.22	12.38
4946	NYSE	AMX	Thu, Oct 8, 2020	12.01	12.36	11.95	12.31
4945	NYSE	AMX	Wed, Oct 7, 2020	11.98	12.04	11.87	11.97
4944	NYSE	AMX	Tue, Oct 6, 2020	11.95	12.04	11.72	11.82
4943	NYSE	AMX	Mon, Oct 5, 2020	11.94	12.10	11.90	11.92
4942	NYSE	AMX	Fri, Oct 2, 2020	11.50	11.88	11.41	11.78
4941	NYSE	AMX	Thu, Oct 1, 2020	12.04	12.04	11.65	11.69
4940	NYSE	AMX	Wed, Sep 30, 2020	11.84	12.15	11.80	11.93
4939	NYSE	AMX	Tue, Sep 29, 2020	11.62	11.78	11.62	11.72
4938	NYSE	AMX	Mon, Sep 28, 2020	11.82	11.85	11.49	11.71
4937	NYSE	AMX	Fri, Sep 25, 2020	11.43	11.62	11.28	11.55
4936	NYSE	AMX	Thu, Sep 24, 2020	11.09	11.63	11.07	11.54
4935	NYSE	AMX	Wed, Sep 23, 2020	11.51	11.51	11.16	11.18
4934	NYSE	AMX	Tue, Sep 22, 2020	11.65	11.71	11.47	11.56
4933	NYSE	AMX	Mon, Sep 21, 2020	11.74	11.74	11.46	11.66
4932	NYSE	AMX	Fri, Sep 18, 2020	12.28	12.28	11.95	11.98
4931	NYSE	AMX	Thu, Sep 17, 2020	12.29	12.44	12.12	12.26
4930	NYSE	AMX	Wed, Sep 16, 2020	12.56	12.59	12.43	12.44
4929	NYSE	AMX	Tue, Sep 15, 2020	13.02	13.03	12.47	12.55
4928	NYSE	AMX	Mon, Sep 14, 2020	12.38	12.92	12.32	12.89
4927	NYSE	AMX	Fri, Sep 11, 2020	11.87	12.01	11.77	11.96
4926	NYSE	AMX	Thu, Sep 10, 2020	11.89	11.91	11.63	11.76
4925	NYSE	AMX	Wed, Sep 9, 2020	11.57	11.84	11.52	11.81
4924	NYSE	AMX	Tue, Sep 8, 2020	11.47	11.56	11.38	11.45
4923	NYSE	AMX	Fri, Sep 4, 2020	11.63	11.74	11.44	11.63
4922	NYSE	AMX	Thu, Sep 3, 2020	11.72	11.76	11.53	11.56
4921	NYSE	AMX	Wed, Sep 2, 2020	11.75	11.82	11.60	11.72
4920	NYSE	AMX	Tue, Sep 1, 2020	11.62	11.77	11.53	11.76
4919	NYSE	AMX	Mon, Aug 31, 2020	12.09	12.13	11.56	11.62
4918	NYSE	AMX	Fri, Aug 28, 2020	11.78	12.25	11.74	12.15
4917	NYSE	AMX	Thu, Aug 27, 2020	11.93	11.97	11.66	11.70
4916	NYSE	AMX	Wed, Aug 26, 2020	11.98	11.98	11.71	11.93
4915	NYSE	AMX	Tue, Aug 25, 2020	12.09	12.11	11.93	11.98
4914	NYSE	AMX	Mon, Aug 24, 2020	12.20	12.25	12.04	12.07
4913	NYSE	AMX	Fri, Aug 21, 2020	12.08	12.14	12.03	12.11
4912	NYSE	AMX	Thu, Aug 20, 2020	12.15	12.15	12.01	12.10
4911	NYSE	AMX	Wed, Aug 19, 2020	12.29	12.46	12.25	12.27
4910	NYSE	AMX	Tue, Aug 18, 2020	12.47	12.53	12.29	12.34
4909	NYSE	AMX	Mon, Aug 17, 2020	12.51	12.54	12.29	12.40
4908	NYSE	AMX	Fri, Aug 14, 2020	12.29	12.51	12.18	12.43
4907	NYSE	AMX	Thu, Aug 13, 2020	12.38	12.49	12.28	12.35
4906	NYSE	AMX	Wed, Aug 12, 2020	12.40	12.61	12.40	12.44
4905	NYSE	AMX	Tue, Aug 11, 2020	12.17	12.42	12.14	12.28
4904	NYSE	AMX	Mon, Aug 10, 2020	12.19	12.26	11.95	12.03
4903	NYSE	AMX	Fri, Aug 7, 2020	12.10	12.18	11.93	12.13
4902	NYSE	AMX	Thu, Aug 6, 2020	11.90	12.16	11.90	12.15
4901	NYSE	AMX	Wed, Aug 5, 2020	12.04	12.26	11.95	11.97
4900	NYSE	AMX	Tue, Aug 4, 2020	12.01	12.05	11.83	11.86
4899	NYSE	AMX	Mon, Aug 3, 2020	12.07	12.13	11.88	12.01
4898	NYSE	AMX	Fri, Jul 31, 2020	12.20	12.26	11.94	12.07
4897	NYSE	AMX	Thu, Jul 30, 2020	12.32	12.41	12.19	12.29
4896	NYSE	AMX	Wed, Jul 29, 2020	12.66	12.66	12.46	12.50
4895	NYSE	AMX	Tue, Jul 28, 2020	12.65	12.71	12.55	12.61
4894	NYSE	AMX	Mon, Jul 27, 2020	12.61	12.72	12.50	12.68
4893	NYSE	AMX	Fri, Jul 24, 2020	12.84	12.86	12.55	12.56
4892	NYSE	AMX	Thu, Jul 23, 2020	12.99	12.99	12.87	12.87
4891	NYSE	AMX	Wed, Jul 22, 2020	12.99	13.07	12.91	13.05
4890	NYSE	AMX	Tue, Jul 21, 2020	12.78	13.01	12.74	12.97
4889	NYSE	AMX	Mon, Jul 20, 2020	12.27	12.63	12.22	12.61
4888	NYSE	AMX	Fri, Jul 17, 2020	12.52	12.52	12.08	12.18
4887	NYSE	AMX	Thu, Jul 16, 2020	12.52	12.60	12.37	12.49
4886	NYSE	AMX	Wed, Jul 15, 2020	12.01	12.60	12.01	12.56
4885	NYSE	AMX	Tue, Jul 14, 2020	11.61	11.91	11.43	11.74
4884	NYSE	AMX	Mon, Jul 13, 2020	11.93	12.06	11.69	11.70
4883	NYSE	AMX	Fri, Jul 10, 2020	11.69	11.85	11.68	11.85
4882	NYSE	AMX	Thu, Jul 9, 2020	12.24	12.24	11.72	11.74
4881	NYSE	AMX	Wed, Jul 8, 2020	12.30	12.34	12.02	12.18
4880	NYSE	AMX	Tue, Jul 7, 2020	12.63	12.74	12.21	12.23
4879	NYSE	AMX	Mon, Jul 6, 2020	12.78	12.83	12.67	12.83
4878	NYSE	AMX	Thu, Jul 2, 2020	12.35	12.70	12.35	12.46
4877	NYSE	AMX	Wed, Jul 1, 2020	12.19	12.44	12.15	12.18
4876	NYSE	AMX	Tue, Jun 30, 2020	12.25	12.27	12.06	12.12
4875	NYSE	AMX	Mon, Jun 29, 2020	12.15	12.28	12.01	12.26
4874	NYSE	AMX	Fri, Jun 26, 2020	12.30	12.34	12.00	12.05
4873	NYSE	AMX	Thu, Jun 25, 2020	12.51	12.54	12.31	12.47
4872	NYSE	AMX	Wed, Jun 24, 2020	12.64	12.71	12.51	12.52
4871	NYSE	AMX	Tue, Jun 23, 2020	12.98	13.04	12.76	12.78
4870	NYSE	AMX	Mon, Jun 22, 2020	12.74	12.94	12.69	12.82
4869	NYSE	AMX	Fri, Jun 19, 2020	12.61	12.93	12.53	12.78
4868	NYSE	AMX	Thu, Jun 18, 2020	12.42	12.56	12.31	12.35
4867	NYSE	AMX	Wed, Jun 17, 2020	12.91	12.95	12.49	12.61
4866	NYSE	AMX	Tue, Jun 16, 2020	13.59	13.59	12.92	12.86
4865	NYSE	AMX	Mon, Jun 15, 2020	12.79	13.19	12.74	13.12
4864	NYSE	AMX	Fri, Jun 12, 2020	12.78	13.26	12.66	13.20
4863	NYSE	AMX	Thu, Jun 11, 2020	13.13	13.16	12.35	12.41
4862	NYSE	AMX	Wed, Jun 10, 2020	13.65	13.76	13.44	13.56
4861	NYSE	AMX	Tue, Jun 9, 2020	13.70	13.95	13.58	13.70
4860	NYSE	AMX	Mon, Jun 8, 2020	14.02	14.10	13.70	14.04
4859	NYSE	AMX	Fri, Jun 5, 2020	13.62	13.94	13.53	13.84
4858	NYSE	AMX	Thu, Jun 4, 2020	13.46	13.46	13.05	13.25
4857	NYSE	AMX	Wed, Jun 3, 2020	13.42	13.69	13.19	13.32
4856	NYSE	AMX	Tue, Jun 2, 2020	13.31	13.55	13.09	13.23
4855	NYSE	AMX	Mon, Jun 1, 2020	12.73	13.20	12.72	13.05
4854	NYSE	AMX	Fri, May 29, 2020	12.84	12.88	12.38	12.66
4853	NYSE	AMX	Thu, May 28, 2020	13.03	13.11	12.77	12.87
4852	NYSE	AMX	Wed, May 27, 2020	13.05	13.05	12.68	12.99
4851	NYSE	AMX	Tue, May 26, 2020	12.51	12.90	12.51	12.78
4850	NYSE	AMX	Fri, May 22, 2020	12.06	12.34	11.93	12.22
4849	NYSE	AMX	Thu, May 21, 2020	12.42	12.51	12.10	12.14
4848	NYSE	AMX	Wed, May 20, 2020	11.98	12.39	11.85	12.33
4847	NYSE	AMX	Tue, May 19, 2020	12.47	12.49	11.78	11.81
4846	NYSE	AMX	Mon, May 18, 2020	12.03	12.48	12.00	12.40
4845	NYSE	AMX	Fri, May 15, 2020	11.91	12.06	11.65	11.67
4844	NYSE	AMX	Thu, May 14, 2020	11.69	12.03	11.55	11.98
4843	NYSE	AMX	Wed, May 13, 2020	12.03	12.12	11.77	11.89
4842	NYSE	AMX	Tue, May 12, 2020	12.22	12.35	12.03	12.05
4841	NYSE	AMX	Mon, May 11, 2020	12.07	12.26	12.02	12.12
4840	NYSE	AMX	Fri, May 8, 2020	11.71	12.31	11.71	12.17
4839	NYSE	AMX	Thu, May 7, 2020	11.74	11.88	11.52	11.56
4838	NYSE	AMX	Wed, May 6, 2020	11.70	11.83	11.46	11.63
4837	NYSE	AMX	Tue, May 5, 2020	11.65	11.99	11.65	11.73
4836	NYSE	AMX	Mon, May 4, 2020	11.31	11.67	11.22	11.66
4835	NYSE	AMX	Fri, May 1, 2020	11.32	11.44	11.13	11.37
4834	NYSE	AMX	Thu, Apr 30, 2020	11.55	11.75	11.28	11.50
4833	NYSE	AMX	Wed, Apr 29, 2020	11.07	11.73	10.98	11.63
4832	NYSE	AMX	Tue, Apr 28, 2020	10.81	10.91	10.48	10.84
4831	NYSE	AMX	Mon, Apr 27, 2020	10.51	10.64	10.31	10.54
4830	NYSE	AMX	Fri, Apr 24, 2020	10.38	10.49	10.25	10.41
4829	NYSE	AMX	Thu, Apr 23, 2020	10.48	10.53	10.29	10.37
4828	NYSE	AMX	Wed, Apr 22, 2020	10.44	10.52	10.12	10.42
4827	NYSE	AMX	Tue, Apr 21, 2020	10.42	10.42	10.03	10.27
4826	NYSE	AMX	Mon, Apr 20, 2020	10.44	10.58	10.31	10.43
4825	NYSE	AMX	Fri, Apr 17, 2020	10.62	10.74	10.38	10.65
4824	NYSE	AMX	Thu, Apr 16, 2020	10.27	10.32	9.66	10.09
4823	NYSE	AMX	Wed, Apr 15, 2020	10.60	10.60	10.14	10.18
4822	NYSE	AMX	Tue, Apr 14, 2020	11.01	11.04	10.75	10.76
4821	NYSE	AMX	Mon, Apr 13, 2020	11.00	11.04	10.74	10.79
4820	NYSE	AMX	Thu, Apr 9, 2020	11.09	11.25	10.86	10.97
4819	NYSE	AMX	Wed, Apr 8, 2020	11.32	11.42	10.98	11.07
4818	NYSE	AMX	Tue, Apr 7, 2020	11.03	11.51	11.03	11.22
4817	NYSE	AMX	Mon, Apr 6, 2020	10.57	10.95	10.49	10.91
4816	NYSE	AMX	Fri, Apr 3, 2020	10.70	10.83	10.21	10.33
4815	NYSE	AMX	Thu, Apr 2, 2020	10.79	11.14	10.70	10.83
4814	NYSE	AMX	Wed, Apr 1, 2020	10.88	11.00	10.53	10.76
4813	NYSE	AMX	Tue, Mar 31, 2020	11.45	11.67	11.19	11.25
4812	NYSE	AMX	Mon, Mar 30, 2020	11.75	11.82	11.10	11.37
4811	NYSE	AMX	Fri, Mar 27, 2020	12.07	12.25	11.53	11.63
4810	NYSE	AMX	Thu, Mar 26, 2020	11.96	12.67	11.96	12.45
4809	NYSE	AMX	Wed, Mar 25, 2020	11.53	12.44	11.39	11.99
4808	NYSE	AMX	Tue, Mar 24, 2020	11.32	11.53	11.10	11.38
4807	NYSE	AMX	Mon, Mar 23, 2020	11.46	11.99	10.57	10.95
4806	NYSE	AMX	Fri, Mar 20, 2020	11.94	12.22	11.51	11.52
4805	NYSE	AMX	Thu, Mar 19, 2020	11.92	12.32	11.60	12.08
4804	NYSE	AMX	Wed, Mar 18, 2020	11.86	13.20	11.46	12.36
4803	NYSE	AMX	Tue, Mar 17, 2020	11.51	12.88	11.32	12.68
4802	NYSE	AMX	Mon, Mar 16, 2020	11.64	11.97	11.13	11.29
4801	NYSE	AMX	Fri, Mar 13, 2020	12.98	13.07	12.55	13.00
4800	NYSE	AMX	Thu, Mar 12, 2020	12.83	12.89	11.81	12.36
4799	NYSE	AMX	Wed, Mar 11, 2020	13.52	13.93	13.39	13.75
4798	NYSE	AMX	Tue, Mar 10, 2020	13.59	14.15	13.52	13.97
4797	NYSE	AMX	Mon, Mar 9, 2020	13.86	14.07	13.24	13.26
4796	NYSE	AMX	Fri, Mar 6, 2020	15.24	15.48	15.02	15.24
4795	NYSE	AMX	Thu, Mar 5, 2020	16.10	16.15	15.51	15.70
4794	NYSE	AMX	Wed, Mar 4, 2020	16.24	16.54	16.19	16.51
4793	NYSE	AMX	Tue, Mar 3, 2020	15.73	16.20	15.62	15.98
4792	NYSE	AMX	Mon, Mar 2, 2020	15.18	15.81	15.11	15.81
4791	NYSE	AMX	Fri, Feb 28, 2020	14.80	15.21	14.26	15.16
4790	NYSE	AMX	Thu, Feb 27, 2020	15.39	15.75	15.17	15.19
4789	NYSE	AMX	Wed, Feb 26, 2020	15.59	15.99	15.52	15.71
4788	NYSE	AMX	Tue, Feb 25, 2020	16.16	16.16	15.60	15.60
4787	NYSE	AMX	Mon, Feb 24, 2020	16.24	16.37	15.89	16.00
4786	NYSE	AMX	Fri, Feb 21, 2020	16.73	16.94	16.61	16.79
4785	NYSE	AMX	Thu, Feb 20, 2020	17.13	17.13	16.75	16.80
4784	NYSE	AMX	Wed, Feb 19, 2020	17.13	17.22	17.00	17.19
4783	NYSE	AMX	Tue, Feb 18, 2020	17.00	17.21	16.94	17.03
4782	NYSE	AMX	Fri, Feb 14, 2020	17.19	17.21	17.08	17.17
4781	NYSE	AMX	Thu, Feb 13, 2020	17.00	17.14	16.91	17.08
4780	NYSE	AMX	Wed, Feb 12, 2020	17.05	17.19	16.25	17.11
4779	NYSE	AMX	Tue, Feb 11, 2020	15.83	16.28	15.79	16.17
4778	NYSE	AMX	Mon, Feb 10, 2020	15.85	15.95	15.71	15.73
4777	NYSE	AMX	Fri, Feb 7, 2020	16.07	16.11	15.85	15.95
4776	NYSE	AMX	Thu, Feb 6, 2020	16.49	16.49	16.06	16.11
4775	NYSE	AMX	Wed, Feb 5, 2020	16.56	16.63	16.34	16.40
4774	NYSE	AMX	Tue, Feb 4, 2020	16.23	16.46	16.07	16.39
4773	NYSE	AMX	Mon, Feb 3, 2020	16.01	16.23	16.01	16.19
4772	NYSE	AMX	Fri, Jan 31, 2020	16.35	16.35	15.89	15.93
4771	NYSE	AMX	Thu, Jan 30, 2020	16.29	16.46	16.23	16.35
4770	NYSE	AMX	Wed, Jan 29, 2020	16.07	16.55	16.02	16.48
4769	NYSE	AMX	Tue, Jan 28, 2020	15.54	16.08	15.53	16.07
4768	NYSE	AMX	Mon, Jan 27, 2020	15.64	15.72	15.32	15.46
4767	NYSE	AMX	Fri, Jan 24, 2020	15.90	15.95	15.85	15.93
4766	NYSE	AMX	Thu, Jan 23, 2020	15.76	15.94	15.69	15.91
4765	NYSE	AMX	Wed, Jan 22, 2020	15.91	15.96	15.77	15.82
4764	NYSE	AMX	Tue, Jan 21, 2020	15.78	15.89	15.76	15.80
4763	NYSE	AMX	Fri, Jan 17, 2020	15.52	15.82	15.50	15.78
4762	NYSE	AMX	Thu, Jan 16, 2020	15.10	15.54	15.10	15.53
4761	NYSE	AMX	Wed, Jan 15, 2020	15.08	15.21	15.02	15.04
4760	NYSE	AMX	Tue, Jan 14, 2020	15.24	15.30	14.98	15.10
4759	NYSE	AMX	Mon, Jan 13, 2020	15.27	15.32	15.12	15.26
4758	NYSE	AMX	Fri, Jan 10, 2020	15.23	15.38	15.16	15.30
4757	NYSE	AMX	Thu, Jan 9, 2020	15.21	15.26	15.05	15.16
4756	NYSE	AMX	Wed, Jan 8, 2020	15.21	15.27	15.09	15.14
4755	NYSE	AMX	Tue, Jan 7, 2020	15.50	15.51	15.19	15.20
4754	NYSE	AMX	Mon, Jan 6, 2020	15.48	15.61	15.39	15.43
4753	NYSE	AMX	Fri, Jan 3, 2020	15.33	15.59	15.28	15.51
4752	NYSE	AMX	Thu, Jan 2, 2020	15.34	15.52	15.31	15.52
4751	NYSE	AMX	Tue, Dec 31, 2019	15.31	15.40	15.24	15.28
4750	NYSE	AMX	Mon, Dec 30, 2019	15.55	15.59	15.26	15.34
4749	NYSE	AMX	Fri, Dec 27, 2019	15.45	15.65	15.45	15.57
4748	NYSE	AMX	Thu, Dec 26, 2019	15.36	15.49	15.33	15.44
4747	NYSE	AMX	Tue, Dec 24, 2019	15.33	15.37	15.27	15.30
4746	NYSE	AMX	Mon, Dec 23, 2019	15.33	15.39	15.26	15.33
4745	NYSE	AMX	Fri, Dec 20, 2019	15.37	15.47	15.28	15.34
4744	NYSE	AMX	Thu, Dec 19, 2019	15.35	15.37	15.21	15.30
4743	NYSE	AMX	Wed, Dec 18, 2019	14.84	15.35	14.84	15.33
4742	NYSE	AMX	Tue, Dec 17, 2019	15.00	15.01	14.71	14.84
4741	NYSE	AMX	Mon, Dec 16, 2019	15.09	15.15	14.94	14.96
4740	NYSE	AMX	Fri, Dec 13, 2019	14.84	15.10	14.81	15.03
4739	NYSE	AMX	Thu, Dec 12, 2019	14.68	14.88	14.65	14.77
4738	NYSE	AMX	Wed, Dec 11, 2019	14.48	14.73	14.43	14.68
4737	NYSE	AMX	Tue, Dec 10, 2019	14.32	14.49	14.27	14.46
4736	NYSE	AMX	Mon, Dec 9, 2019	14.38	14.51	14.30	14.31
4735	NYSE	AMX	Fri, Dec 6, 2019	14.44	14.51	14.27	14.38
4734	NYSE	AMX	Thu, Dec 5, 2019	14.32	14.50	14.31	14.47
4733	NYSE	AMX	Wed, Dec 4, 2019	14.26	14.34	14.22	14.32
4732	NYSE	AMX	Tue, Dec 3, 2019	14.23	14.29	14.16	14.21
4731	NYSE	AMX	Mon, Dec 2, 2019	14.55	14.60	14.30	14.31
4730	NYSE	AMX	Fri, Nov 29, 2019	14.69	14.69	14.52	14.60
4729	NYSE	AMX	Wed, Nov 27, 2019	14.70	14.75	14.59	14.70
4728	NYSE	AMX	Tue, Nov 26, 2019	14.71	14.87	14.59	14.75
4727	NYSE	AMX	Mon, Nov 25, 2019	14.97	15.01	14.89	14.95
4726	NYSE	AMX	Fri, Nov 22, 2019	14.96	15.06	14.91	14.97
4725	NYSE	AMX	Thu, Nov 21, 2019	15.01	15.01	14.79	14.93
4724	NYSE	AMX	Wed, Nov 20, 2019	14.78	15.00	14.74	14.91
4723	NYSE	AMX	Tue, Nov 19, 2019	14.98	14.99	14.73	14.84
4722	NYSE	AMX	Mon, Nov 18, 2019	15.16	15.16	14.90	14.90
4721	NYSE	AMX	Fri, Nov 15, 2019	15.14	15.21	15.08	15.14
4720	NYSE	AMX	Thu, Nov 14, 2019	14.84	15.04	14.78	15.04
4719	NYSE	AMX	Wed, Nov 13, 2019	14.84	14.96	14.80	14.89
4718	NYSE	AMX	Tue, Nov 12, 2019	15.25	15.25	14.95	14.97
4717	NYSE	AMX	Mon, Nov 11, 2019	15.14	15.31	15.10	15.28
4716	NYSE	AMX	Fri, Nov 8, 2019	15.16	15.24	15.13	15.18
4715	NYSE	AMX	Thu, Nov 7, 2019	15.25	15.37	15.17	15.25
4714	NYSE	AMX	Wed, Nov 6, 2019	15.12	15.34	15.05	15.12
4713	NYSE	AMX	Tue, Nov 5, 2019	15.39	15.44	15.04	15.21
4712	NYSE	AMX	Mon, Nov 4, 2019	15.44	15.68	15.42	15.47
4711	NYSE	AMX	Fri, Nov 1, 2019	15.20	15.39	15.11	15.38
4710	NYSE	AMX	Thu, Oct 31, 2019	15.32	15.41	15.07	15.10
4709	NYSE	AMX	Wed, Oct 30, 2019	15.32	15.45	15.28	15.41
4708	NYSE	AMX	Tue, Oct 29, 2019	15.48	15.63	15.35	15.41
4707	NYSE	AMX	Mon, Oct 28, 2019	15.54	15.65	15.49	15.57
4706	NYSE	AMX	Fri, Oct 25, 2019	15.61	15.69	15.49	15.53
4705	NYSE	AMX	Thu, Oct 24, 2019	15.57	15.67	15.57	15.60
4704	NYSE	AMX	Wed, Oct 23, 2019	15.34	15.55	15.28	15.52
4703	NYSE	AMX	Tue, Oct 22, 2019	15.52	15.71	15.31	15.40
4702	NYSE	AMX	Mon, Oct 21, 2019	15.26	15.53	15.23	15.50
4701	NYSE	AMX	Fri, Oct 18, 2019	15.17	15.35	15.16	15.28
4700	NYSE	AMX	Thu, Oct 17, 2019	15.20	15.28	15.08	15.19
4699	NYSE	AMX	Wed, Oct 16, 2019	14.44	15.20	14.44	15.03
4698	NYSE	AMX	Tue, Oct 15, 2019	14.56	14.65	14.43	14.47
4697	NYSE	AMX	Mon, Oct 14, 2019	14.67	14.73	14.56	14.56
4696	NYSE	AMX	Fri, Oct 11, 2019	14.68	14.80	14.60	14.69
4695	NYSE	AMX	Thu, Oct 10, 2019	14.24	14.66	14.22	14.52
4694	NYSE	AMX	Wed, Oct 9, 2019	14.29	14.29	14.13	14.23
4693	NYSE	AMX	Tue, Oct 8, 2019	14.32	14.36	14.09	14.11
4692	NYSE	AMX	Mon, Oct 7, 2019	14.47	14.60	14.27	14.27
4691	NYSE	AMX	Fri, Oct 4, 2019	14.04	14.56	14.03	14.54
4690	NYSE	AMX	Thu, Oct 3, 2019	14.00	14.02	13.79	14.02
4689	NYSE	AMX	Wed, Oct 2, 2019	14.20	14.20	13.83	13.89
4688	NYSE	AMX	Tue, Oct 1, 2019	14.08	14.24	14.02	14.19
4687	NYSE	AMX	Mon, Sep 30, 2019	14.04	14.27	14.00	14.19
4686	NYSE	AMX	Fri, Sep 27, 2019	14.16	14.21	13.99	14.00
4685	NYSE	AMX	Thu, Sep 26, 2019	14.16	14.25	14.04	14.15
4684	NYSE	AMX	Wed, Sep 25, 2019	13.86	14.16	13.82	14.14
4683	NYSE	AMX	Tue, Sep 24, 2019	14.34	14.40	14.02	14.04
4682	NYSE	AMX	Mon, Sep 23, 2019	14.41	14.55	14.28	14.29
4681	NYSE	AMX	Fri, Sep 20, 2019	14.44	14.54	14.35	14.47
4680	NYSE	AMX	Thu, Sep 19, 2019	14.32	14.50	14.23	14.42
4679	NYSE	AMX	Wed, Sep 18, 2019	14.35	14.40	14.11	14.32
4678	NYSE	AMX	Tue, Sep 17, 2019	13.81	14.46	13.75	14.43
4677	NYSE	AMX	Mon, Sep 16, 2019	13.97	14.13	13.81	13.91
4676	NYSE	AMX	Fri, Sep 13, 2019	13.97	14.07	13.78	14.05
4675	NYSE	AMX	Thu, Sep 12, 2019	13.89	13.98	13.81	13.83
4674	NYSE	AMX	Wed, Sep 11, 2019	13.89	13.89	13.69	13.86
4673	NYSE	AMX	Tue, Sep 10, 2019	13.81	13.89	13.60	13.77
4672	NYSE	AMX	Mon, Sep 9, 2019	13.97	14.09	13.82	13.87
4671	NYSE	AMX	Fri, Sep 6, 2019	13.93	14.07	13.57	13.87
4670	NYSE	AMX	Thu, Sep 5, 2019	14.12	14.22	13.77	13.84
4669	NYSE	AMX	Wed, Sep 4, 2019	13.86	14.03	13.79	13.93
4668	NYSE	AMX	Tue, Sep 3, 2019	13.74	13.84	13.60	13.68
4667	NYSE	AMX	Fri, Aug 30, 2019	13.53	13.98	13.50	13.96
4666	NYSE	AMX	Thu, Aug 29, 2019	13.27	13.66	13.18	13.57
4665	NYSE	AMX	Wed, Aug 28, 2019	13.02	13.34	12.99	13.22
4664	NYSE	AMX	Tue, Aug 27, 2019	12.76	13.16	12.75	13.14
4663	NYSE	AMX	Mon, Aug 26, 2019	12.61	12.74	12.56	12.71
4662	NYSE	AMX	Fri, Aug 23, 2019	12.71	12.87	12.57	12.57
4661	NYSE	AMX	Thu, Aug 22, 2019	12.80	12.87	12.70	12.78
4660	NYSE	AMX	Wed, Aug 21, 2019	12.70	12.86	12.65	12.78
4659	NYSE	AMX	Tue, Aug 20, 2019	12.57	12.74	12.48	12.59
4658	NYSE	AMX	Mon, Aug 19, 2019	12.75	12.83	12.46	12.54
4657	NYSE	AMX	Fri, Aug 16, 2019	12.59	12.77	12.54	12.72
4656	NYSE	AMX	Thu, Aug 15, 2019	12.74	12.74	12.35	12.47
4655	NYSE	AMX	Wed, Aug 14, 2019	12.85	12.95	12.57	12.61
4654	NYSE	AMX	Tue, Aug 13, 2019	12.99	13.20	12.87	13.10
4653	NYSE	AMX	Mon, Aug 12, 2019	13.27	13.29	12.94	12.99
4652	NYSE	AMX	Fri, Aug 9, 2019	13.69	13.70	13.30	13.46
4651	NYSE	AMX	Thu, Aug 8, 2019	13.41	13.77	13.40	13.66
4650	NYSE	AMX	Wed, Aug 7, 2019	12.92	13.49	12.85	13.42
4649	NYSE	AMX	Tue, Aug 6, 2019	12.82	13.15	12.78	13.15
4648	NYSE	AMX	Mon, Aug 5, 2019	12.85	12.86	12.50	12.72
4647	NYSE	AMX	Fri, Aug 2, 2019	13.21	13.21	12.98	13.11
4646	NYSE	AMX	Thu, Aug 1, 2019	13.37	13.61	13.25	13.29
4645	NYSE	AMX	Wed, Jul 31, 2019	13.73	13.74	13.27	13.36
4644	NYSE	AMX	Tue, Jul 30, 2019	13.86	13.92	13.70	13.77
4643	NYSE	AMX	Mon, Jul 29, 2019	13.47	13.92	13.47	13.83
4642	NYSE	AMX	Fri, Jul 26, 2019	13.74	13.84	13.45	13.53
4641	NYSE	AMX	Thu, Jul 25, 2019	13.83	13.93	13.60	13.60
4640	NYSE	AMX	Wed, Jul 24, 2019	14.02	14.08	13.76	13.80
4639	NYSE	AMX	Tue, Jul 23, 2019	14.16	14.22	13.86	13.92
4638	NYSE	AMX	Mon, Jul 22, 2019	14.26	14.33	14.04	14.13
4637	NYSE	AMX	Fri, Jul 19, 2019	14.38	14.43	14.21	14.26
4636	NYSE	AMX	Thu, Jul 18, 2019	14.69	14.72	14.31	14.41
4635	NYSE	AMX	Wed, Jul 17, 2019	14.27	14.83	14.27	14.69
4634	NYSE	AMX	Tue, Jul 16, 2019	14.35	14.38	14.09	14.19
4633	NYSE	AMX	Mon, Jul 15, 2019	14.00	14.33	13.97	14.31
4632	NYSE	AMX	Fri, Jul 12, 2019	14.03	14.09	13.84	13.96
4631	NYSE	AMX	Thu, Jul 11, 2019	13.98	14.07	13.76	14.03
4630	NYSE	AMX	Wed, Jul 10, 2019	14.06	14.16	13.80	13.87
4629	NYSE	AMX	Tue, Jul 9, 2019	14.35	14.50	13.79	14.01
4628	NYSE	AMX	Mon, Jul 8, 2019	14.29	14.54	14.25	14.43
4627	NYSE	AMX	Fri, Jul 5, 2019	14.09	14.34	14.02	14.27
4626	NYSE	AMX	Wed, Jul 3, 2019	14.11	14.14	13.94	14.07
4625	NYSE	AMX	Tue, Jul 2, 2019	14.15	14.21	14.10	14.16
4624	NYSE	AMX	Mon, Jul 1, 2019	14.08	14.16	13.84	14.12
4623	NYSE	AMX	Fri, Jun 28, 2019	14.04	14.04	13.64	13.90
4622	NYSE	AMX	Thu, Jun 27, 2019	14.40	14.44	13.97	13.99
4621	NYSE	AMX	Wed, Jun 26, 2019	14.49	14.57	14.44	14.46
4620	NYSE	AMX	Tue, Jun 25, 2019	14.58	14.77	14.41	14.44
4619	NYSE	AMX	Mon, Jun 24, 2019	14.47	14.67	14.43	14.62
4618	NYSE	AMX	Fri, Jun 21, 2019	14.49	14.67	14.23	14.50
4617	NYSE	AMX	Thu, Jun 20, 2019	14.46	14.64	14.41	14.62
4616	NYSE	AMX	Wed, Jun 19, 2019	13.96	14.29	13.93	14.25
4615	NYSE	AMX	Tue, Jun 18, 2019	13.89	13.99	13.81	13.97
4614	NYSE	AMX	Mon, Jun 17, 2019	13.81	13.92	13.73	13.73
4613	NYSE	AMX	Fri, Jun 14, 2019	13.96	14.07	13.82	13.83
4612	NYSE	AMX	Thu, Jun 13, 2019	14.18	14.26	13.98	14.08
4611	NYSE	AMX	Wed, Jun 12, 2019	14.32	14.36	14.10	14.12
4610	NYSE	AMX	Tue, Jun 11, 2019	14.37	14.46	14.27	14.34
4609	NYSE	AMX	Mon, Jun 10, 2019	14.18	14.48	14.07	14.23
4608	NYSE	AMX	Fri, Jun 7, 2019	13.88	14.12	13.77	14.02
4607	NYSE	AMX	Thu, Jun 6, 2019	14.08	14.18	13.81	13.83
4606	NYSE	AMX	Wed, Jun 5, 2019	13.93	14.12	13.81	14.08
4605	NYSE	AMX	Tue, Jun 4, 2019	13.75	14.05	13.59	13.92
4604	NYSE	AMX	Mon, Jun 3, 2019	13.48	13.67	13.37	13.62
4603	NYSE	AMX	Fri, May 31, 2019	13.18	13.64	13.15	13.40
4602	NYSE	AMX	Thu, May 30, 2019	13.75	14.06	13.73	13.95
4601	NYSE	AMX	Wed, May 29, 2019	13.25	13.73	13.17	13.72
4600	NYSE	AMX	Tue, May 28, 2019	13.60	13.60	13.28	13.30
4599	NYSE	AMX	Fri, May 24, 2019	13.68	13.68	13.38	13.55
4598	NYSE	AMX	Thu, May 23, 2019	13.52	13.64	13.40	13.56
4597	NYSE	AMX	Wed, May 22, 2019	13.79	13.80	13.55	13.67
4596	NYSE	AMX	Tue, May 21, 2019	13.80	13.82	13.52	13.80
4595	NYSE	AMX	Mon, May 20, 2019	13.71	13.91	13.63	13.72
4594	NYSE	AMX	Fri, May 17, 2019	13.55	13.80	13.52	13.70
4593	NYSE	AMX	Thu, May 16, 2019	13.52	13.74	13.41	13.66
4592	NYSE	AMX	Wed, May 15, 2019	13.12	13.60	12.98	13.50
4591	NYSE	AMX	Tue, May 14, 2019	13.37	13.51	13.30	13.36
4590	NYSE	AMX	Mon, May 13, 2019	13.22	13.30	13.04	13.25
4589	NYSE	AMX	Fri, May 10, 2019	13.35	13.62	13.06	13.46
4588	NYSE	AMX	Thu, May 9, 2019	13.02	13.41	12.70	13.33
4587	NYSE	AMX	Wed, May 8, 2019	13.40	13.46	13.16	13.17
4586	NYSE	AMX	Tue, May 7, 2019	13.65	13.75	13.33	13.46
4585	NYSE	AMX	Mon, May 6, 2019	13.83	13.87	13.64	13.77
4584	NYSE	AMX	Fri, May 3, 2019	14.00	14.12	14.00	14.02
4583	NYSE	AMX	Thu, May 2, 2019	13.88	14.12	13.88	13.99
4582	NYSE	AMX	Wed, May 1, 2019	14.10	14.22	13.74	13.78
4581	NYSE	AMX	Tue, Apr 30, 2019	14.68	14.69	13.92	14.10
4580	NYSE	AMX	Mon, Apr 29, 2019	14.84	14.90	14.72	14.76
4579	NYSE	AMX	Fri, Apr 26, 2019	14.75	14.93	14.68	14.81
4578	NYSE	AMX	Thu, Apr 25, 2019	14.65	14.83	14.58	14.77
4577	NYSE	AMX	Wed, Apr 24, 2019	14.64	14.68	14.38	14.66
4576	NYSE	AMX	Tue, Apr 23, 2019	14.97	15.01	14.54	14.64
4575	NYSE	AMX	Mon, Apr 22, 2019	15.19	15.22	14.97	15.04
4574	NYSE	AMX	Thu, Apr 18, 2019	15.08	15.27	15.04	15.17
4573	NYSE	AMX	Wed, Apr 17, 2019	14.86	15.24	14.81	15.11
4572	NYSE	AMX	Tue, Apr 16, 2019	14.81	14.97	14.71	14.95
4571	NYSE	AMX	Mon, Apr 15, 2019	14.77	14.94	14.59	14.82
4570	NYSE	AMX	Fri, Apr 12, 2019	14.93	15.01	14.58	14.74
4569	NYSE	AMX	Thu, Apr 11, 2019	15.12	15.13	14.79	14.93
4568	NYSE	AMX	Wed, Apr 10, 2019	15.07	15.11	14.92	15.10
4567	NYSE	AMX	Tue, Apr 9, 2019	14.92	15.10	14.85	15.05
4566	NYSE	AMX	Mon, Apr 8, 2019	14.70	15.07	14.59	14.97
4565	NYSE	AMX	Fri, Apr 5, 2019	14.65	14.97	14.18	14.68
4564	NYSE	AMX	Thu, Apr 4, 2019	13.70	14.05	13.68	14.05
4563	NYSE	AMX	Wed, Apr 3, 2019	13.76	13.82	13.59	13.72
4562	NYSE	AMX	Tue, Apr 2, 2019	13.99	14.06	13.64	13.69
4561	NYSE	AMX	Mon, Apr 1, 2019	13.80	14.03	13.68	13.99
4560	NYSE	AMX	Fri, Mar 29, 2019	13.47	13.63	13.31	13.63
4559	NYSE	AMX	Thu, Mar 28, 2019	13.52	13.62	13.35	13.44
4558	NYSE	AMX	Wed, Mar 27, 2019	13.74	13.95	13.62	13.62
4557	NYSE	AMX	Tue, Mar 26, 2019	13.96	14.04	13.90	13.95
4556	NYSE	AMX	Mon, Mar 25, 2019	14.14	14.20	13.90	13.92
4555	NYSE	AMX	Fri, Mar 22, 2019	14.26	14.38	14.06	14.14
4554	NYSE	AMX	Thu, Mar 21, 2019	14.59	14.68	14.29	14.56
4553	NYSE	AMX	Wed, Mar 20, 2019	14.05	14.66	14.04	14.63
4552	NYSE	AMX	Tue, Mar 19, 2019	14.34	14.54	13.93	14.04
4551	NYSE	AMX	Mon, Mar 18, 2019	13.89	14.42	13.89	14.39
4550	NYSE	AMX	Fri, Mar 15, 2019	13.80	13.90	13.70	13.89
4549	NYSE	AMX	Thu, Mar 14, 2019	13.84	13.87	13.54	13.69
4548	NYSE	AMX	Wed, Mar 13, 2019	13.79	13.93	13.58	13.89
4547	NYSE	AMX	Tue, Mar 12, 2019	13.70	13.90	13.67	13.75
4546	NYSE	AMX	Mon, Mar 11, 2019	13.53	13.77	13.45	13.65
4545	NYSE	AMX	Fri, Mar 8, 2019	13.24	13.53	13.17	13.44
4544	NYSE	AMX	Thu, Mar 7, 2019	13.11	13.31	13.07	13.28
4543	NYSE	AMX	Wed, Mar 6, 2019	13.26	13.37	12.88	13.13
4542	NYSE	AMX	Tue, Mar 5, 2019	13.54	13.58	13.27	13.30
4541	NYSE	AMX	Mon, Mar 4, 2019	13.74	13.76	13.48	13.53
4540	NYSE	AMX	Fri, Mar 1, 2019	13.73	13.85	13.58	13.72
4539	NYSE	AMX	Thu, Feb 28, 2019	13.91	13.98	13.71	13.73
4538	NYSE	AMX	Wed, Feb 27, 2019	14.11	14.18	13.94	13.95
4537	NYSE	AMX	Tue, Feb 26, 2019	14.24	14.29	14.10	14.13
4536	NYSE	AMX	Mon, Feb 25, 2019	14.45	14.57	14.26	14.27
4535	NYSE	AMX	Fri, Feb 22, 2019	14.46	14.51	14.33	14.40
4534	NYSE	AMX	Thu, Feb 21, 2019	14.23	14.42	14.16	14.38
4533	NYSE	AMX	Wed, Feb 20, 2019	14.12	14.25	14.01	14.24
4532	NYSE	AMX	Tue, Feb 19, 2019	14.25	14.46	14.10	14.12
4531	NYSE	AMX	Fri, Feb 15, 2019	13.86	14.32	13.86	14.31
4530	NYSE	AMX	Thu, Feb 14, 2019	13.96	14.04	13.72	14.03
4529	NYSE	AMX	Wed, Feb 13, 2019	14.96	14.96	13.94	13.96
4528	NYSE	AMX	Tue, Feb 12, 2019	15.21	15.25	14.90	15.05
4527	NYSE	AMX	Mon, Feb 11, 2019	15.09	15.25	15.04	15.10
4526	NYSE	AMX	Fri, Feb 8, 2019	15.21	15.31	15.10	15.19
4525	NYSE	AMX	Thu, Feb 7, 2019	15.24	15.36	15.08	15.25
4524	NYSE	AMX	Wed, Feb 6, 2019	15.29	15.53	15.16	15.21
4523	NYSE	AMX	Tue, Feb 5, 2019	15.49	15.75	15.47	15.50
4522	NYSE	AMX	Mon, Feb 4, 2019	15.21	15.50	15.21	15.48
4521	NYSE	AMX	Fri, Feb 1, 2019	15.21	15.52	15.10	15.37
4520	NYSE	AMX	Thu, Jan 31, 2019	15.10	15.44	15.03	15.32
4519	NYSE	AMX	Wed, Jan 30, 2019	15.15	15.15	14.71	15.01
4518	NYSE	AMX	Tue, Jan 29, 2019	15.27	15.32	15.11	15.16
4517	NYSE	AMX	Mon, Jan 28, 2019	14.92	15.31	14.86	15.13
4516	NYSE	AMX	Fri, Jan 25, 2019	15.05	15.29	14.90	15.06
4515	NYSE	AMX	Thu, Jan 24, 2019	15.17	15.27	14.88	14.97
4514	NYSE	AMX	Wed, Jan 23, 2019	15.25	15.26	15.01	15.17
4513	NYSE	AMX	Tue, Jan 22, 2019	14.97	15.18	14.96	15.12
4512	NYSE	AMX	Fri, Jan 18, 2019	15.11	15.30	15.04	15.13
4511	NYSE	AMX	Thu, Jan 17, 2019	14.90	15.25	14.89	15.12
4510	NYSE	AMX	Wed, Jan 16, 2019	14.93	15.28	14.85	15.01
4509	NYSE	AMX	Tue, Jan 15, 2019	15.04	15.04	14.81	14.87
4508	NYSE	AMX	Mon, Jan 14, 2019	14.80	15.05	14.66	14.99
4507	NYSE	AMX	Fri, Jan 11, 2019	14.93	15.00	14.73	14.76
4506	NYSE	AMX	Thu, Jan 10, 2019	15.03	15.09	14.84	15.04
4505	NYSE	AMX	Wed, Jan 9, 2019	14.93	15.15	14.89	15.04
4504	NYSE	AMX	Tue, Jan 8, 2019	14.04	14.90	14.04	14.81
4503	NYSE	AMX	Mon, Jan 7, 2019	14.04	14.24	13.95	14.07
4502	NYSE	AMX	Fri, Jan 4, 2019	13.99	14.23	13.94	14.00
4501	NYSE	AMX	Thu, Jan 3, 2019	14.03	14.03	13.62	13.85
4500	NYSE	AMX	Wed, Jan 2, 2019	13.62	14.07	13.40	14.04
4499	NYSE	AMX	Mon, Dec 31, 2018	13.60	13.62	13.25	13.61
4498	NYSE	AMX	Fri, Dec 28, 2018	13.49	13.58	13.41	13.56
4497	NYSE	AMX	Thu, Dec 27, 2018	13.28	13.47	13.19	13.46
4496	NYSE	AMX	Wed, Dec 26, 2018	13.46	13.58	13.27	13.46
4495	NYSE	AMX	Mon, Dec 24, 2018	13.30	13.56	13.18	13.49
4494	NYSE	AMX	Fri, Dec 21, 2018	13.82	13.87	13.43	13.49
4493	NYSE	AMX	Thu, Dec 20, 2018	13.74	13.97	13.65	13.82
4492	NYSE	AMX	Wed, Dec 19, 2018	13.58	14.06	13.45	13.62
4491	NYSE	AMX	Tue, Dec 18, 2018	13.23	13.51	13.17	13.44
4490	NYSE	AMX	Mon, Dec 17, 2018	13.53	13.77	13.20	13.20
4489	NYSE	AMX	Fri, Dec 14, 2018	13.38	13.60	13.27	13.56
4488	NYSE	AMX	Thu, Dec 13, 2018	13.37	13.77	13.37	13.59
4487	NYSE	AMX	Wed, Dec 12, 2018	13.36	13.60	13.25	13.44
4486	NYSE	AMX	Tue, Dec 11, 2018	13.27	13.43	13.09	13.16
4485	NYSE	AMX	Mon, Dec 10, 2018	13.14	13.26	12.86	13.14
4484	NYSE	AMX	Fri, Dec 7, 2018	13.27	13.62	13.15	13.21
4483	NYSE	AMX	Thu, Dec 6, 2018	12.74	13.28	12.70	13.27
4482	NYSE	AMX	Tue, Dec 4, 2018	12.97	13.21	12.88	12.95
4481	NYSE	AMX	Mon, Dec 3, 2018	13.08	13.27	12.75	12.95
4480	NYSE	AMX	Fri, Nov 30, 2018	12.98	13.15	12.58	12.84
4479	NYSE	AMX	Thu, Nov 29, 2018	12.41	13.26	12.39	13.09
4478	NYSE	AMX	Wed, Nov 28, 2018	11.99	12.58	11.84	12.44
4477	NYSE	AMX	Tue, Nov 27, 2018	11.68	11.97	11.62	11.88
4476	NYSE	AMX	Mon, Nov 26, 2018	12.73	12.73	11.46	11.72
4475	NYSE	AMX	Fri, Nov 23, 2018	12.62	12.67	12.49	12.50
4474	NYSE	AMX	Wed, Nov 21, 2018	12.80	12.92	12.66	12.71
4473	NYSE	AMX	Tue, Nov 20, 2018	12.59	12.88	12.50	12.57
4472	NYSE	AMX	Mon, Nov 19, 2018	12.87	12.98	12.76	12.81
4471	NYSE	AMX	Fri, Nov 16, 2018	12.86	13.16	12.75	12.91
4470	NYSE	AMX	Thu, Nov 15, 2018	12.92	13.09	12.66	12.79
4469	NYSE	AMX	Wed, Nov 14, 2018	12.89	13.20	12.83	12.88
4468	NYSE	AMX	Tue, Nov 13, 2018	13.24	13.29	12.78	12.93
4467	NYSE	AMX	Mon, Nov 12, 2018	13.68	13.81	13.32	13.35
4466	NYSE	AMX	Fri, Nov 9, 2018	14.12	14.19	13.46	13.84
4465	NYSE	AMX	Thu, Nov 8, 2018	14.23	14.63	13.78	13.88
4464	NYSE	AMX	Wed, Nov 7, 2018	14.52	15.00	14.52	14.65
4463	NYSE	AMX	Tue, Nov 6, 2018	14.73	14.91	14.63	14.68
4462	NYSE	AMX	Mon, Nov 5, 2018	14.64	14.93	14.64	14.84
4461	NYSE	AMX	Fri, Nov 2, 2018	14.38	14.71	14.16	14.64
4460	NYSE	AMX	Thu, Nov 1, 2018	13.92	14.62	13.85	14.53
4459	NYSE	AMX	Wed, Oct 31, 2018	13.65	13.87	13.40	13.74
4458	NYSE	AMX	Tue, Oct 30, 2018	13.28	13.64	13.23	13.56
4457	NYSE	AMX	Mon, Oct 29, 2018	13.91	13.94	13.00	13.24
4456	NYSE	AMX	Fri, Oct 26, 2018	13.67	13.97	13.60	13.81
4455	NYSE	AMX	Thu, Oct 25, 2018	13.48	13.96	13.39	13.86
4454	NYSE	AMX	Wed, Oct 24, 2018	13.87	13.87	13.36	13.41
4453	NYSE	AMX	Tue, Oct 23, 2018	13.70	14.01	13.45	13.89
4452	NYSE	AMX	Mon, Oct 22, 2018	14.20	14.56	13.68	13.84
4451	NYSE	AMX	Fri, Oct 19, 2018	14.07	14.39	14.04	14.13
4450	NYSE	AMX	Thu, Oct 18, 2018	14.39	14.59	13.89	13.99
4449	NYSE	AMX	Wed, Oct 17, 2018	14.71	15.10	14.30	14.42
4448	NYSE	AMX	Tue, Oct 16, 2018	14.87	15.13	14.86	15.06
4447	NYSE	AMX	Mon, Oct 15, 2018	14.73	14.91	14.47	14.68
4446	NYSE	AMX	Fri, Oct 12, 2018	15.04	15.06	14.41	14.65
4445	NYSE	AMX	Thu, Oct 11, 2018	14.86	14.94	14.70	14.75
4444	NYSE	AMX	Wed, Oct 10, 2018	14.93	15.04	14.82	14.84
4443	NYSE	AMX	Tue, Oct 9, 2018	15.09	15.18	14.88	15.02
4442	NYSE	AMX	Mon, Oct 8, 2018	14.69	15.27	14.66	15.21
4441	NYSE	AMX	Fri, Oct 5, 2018	14.75	14.91	14.63	14.76
4440	NYSE	AMX	Thu, Oct 4, 2018	14.66	14.73	14.30	14.65
4439	NYSE	AMX	Wed, Oct 3, 2018	15.53	15.53	14.68	14.70
4438	NYSE	AMX	Tue, Oct 2, 2018	15.40	15.55	15.25	15.32
4437	NYSE	AMX	Mon, Oct 1, 2018	15.43	15.59	15.35	15.52
4436	NYSE	AMX	Fri, Sep 28, 2018	15.44	15.52	15.17	15.33
4435	NYSE	AMX	Thu, Sep 27, 2018	15.65	15.79	15.43	15.52
4434	NYSE	AMX	Wed, Sep 26, 2018	15.67	15.79	15.57	15.58
4433	NYSE	AMX	Tue, Sep 25, 2018	15.60	15.72	15.54	15.59
4432	NYSE	AMX	Mon, Sep 24, 2018	15.75	15.75	15.52	15.60
4431	NYSE	AMX	Fri, Sep 21, 2018	15.84	15.85	15.62	15.75
4430	NYSE	AMX	Thu, Sep 20, 2018	15.86	15.90	15.75	15.81
4429	NYSE	AMX	Wed, Sep 19, 2018	15.92	15.92	15.56	15.80
4428	NYSE	AMX	Tue, Sep 18, 2018	15.76	15.94	15.73	15.86
4427	NYSE	AMX	Mon, Sep 17, 2018	15.70	15.81	15.62	15.76
4426	NYSE	AMX	Fri, Sep 14, 2018	16.28	16.30	15.58	15.77
4425	NYSE	AMX	Thu, Sep 13, 2018	16.14	16.30	15.97	16.28
4424	NYSE	AMX	Wed, Sep 12, 2018	15.47	16.15	15.44	16.09
4423	NYSE	AMX	Tue, Sep 11, 2018	15.36	15.51	15.30	15.47
4422	NYSE	AMX	Mon, Sep 10, 2018	15.53	15.55	15.35	15.52
4421	NYSE	AMX	Fri, Sep 7, 2018	15.27	15.52	15.03	15.49
4420	NYSE	AMX	Thu, Sep 6, 2018	15.16	15.47	15.09	15.35
4419	NYSE	AMX	Wed, Sep 5, 2018	15.35	15.43	15.03	15.09
4418	NYSE	AMX	Tue, Sep 4, 2018	15.73	15.79	15.36	15.50
4417	NYSE	AMX	Fri, Aug 31, 2018	16.15	16.25	15.87	16.01
4416	NYSE	AMX	Thu, Aug 30, 2018	16.43	16.49	16.06	16.13
4415	NYSE	AMX	Wed, Aug 29, 2018	16.30	16.67	16.24	16.60
4414	NYSE	AMX	Tue, Aug 28, 2018	16.62	16.65	16.32	16.37
4413	NYSE	AMX	Mon, Aug 27, 2018	16.34	16.77	16.34	16.58
4412	NYSE	AMX	Fri, Aug 24, 2018	16.19	16.50	16.15	16.27
4411	NYSE	AMX	Thu, Aug 23, 2018	16.61	16.68	16.07	16.08
4410	NYSE	AMX	Wed, Aug 22, 2018	16.57	16.83	16.47	16.70
4409	NYSE	AMX	Tue, Aug 21, 2018	16.04	16.65	16.04	16.54
4408	NYSE	AMX	Mon, Aug 20, 2018	15.90	16.06	15.86	16.01
4407	NYSE	AMX	Fri, Aug 17, 2018	15.58	15.93	15.50	15.87
4406	NYSE	AMX	Thu, Aug 16, 2018	15.79	15.89	15.63	15.63
4405	NYSE	AMX	Wed, Aug 15, 2018	15.81	15.86	15.56	15.67
4404	NYSE	AMX	Tue, Aug 14, 2018	15.84	16.08	15.84	16.01
4403	NYSE	AMX	Mon, Aug 13, 2018	15.76	15.85	15.59	15.72
4402	NYSE	AMX	Fri, Aug 10, 2018	16.01	16.03	15.68	15.80
4401	NYSE	AMX	Thu, Aug 9, 2018	16.71	16.78	16.25	16.25
4400	NYSE	AMX	Wed, Aug 8, 2018	16.62	16.84	16.59	16.76
4399	NYSE	AMX	Tue, Aug 7, 2018	16.25	16.71	16.25	16.68
4398	NYSE	AMX	Mon, Aug 6, 2018	16.16	16.25	16.10	16.21
4397	NYSE	AMX	Fri, Aug 3, 2018	15.97	16.26	15.97	16.16
4396	NYSE	AMX	Thu, Aug 2, 2018	16.05	16.12	15.98	16.03
4395	NYSE	AMX	Wed, Aug 1, 2018	16.35	16.41	16.18	16.19
4394	NYSE	AMX	Tue, Jul 31, 2018	16.16	16.53	16.16	16.34
4393	NYSE	AMX	Mon, Jul 30, 2018	16.31	16.66	16.23	16.39
4392	NYSE	AMX	Fri, Jul 27, 2018	16.27	16.43	15.98	16.22
4391	NYSE	AMX	Thu, Jul 26, 2018	16.28	16.45	16.21	16.23
4390	NYSE	AMX	Wed, Jul 25, 2018	16.31	16.48	16.22	16.36
4389	NYSE	AMX	Tue, Jul 24, 2018	16.07	16.30	16.00	16.16
4388	NYSE	AMX	Mon, Jul 23, 2018	15.93	16.07	15.83	16.03
4387	NYSE	AMX	Fri, Jul 20, 2018	16.37	16.37	15.88	15.97
4386	NYSE	AMX	Thu, Jul 19, 2018	16.47	16.58	16.09	16.10
4385	NYSE	AMX	Wed, Jul 18, 2018	16.49	16.89	16.42	16.63
4384	NYSE	AMX	Tue, Jul 17, 2018	16.83	16.88	16.60	16.61
4383	NYSE	AMX	Mon, Jul 16, 2018	16.74	16.95	16.74	16.94
4382	NYSE	AMX	Fri, Jul 13, 2018	16.81	16.96	16.76	16.78
4381	NYSE	AMX	Thu, Jul 12, 2018	17.19	17.19	16.80	16.94
4380	NYSE	AMX	Wed, Jul 11, 2018	16.84	17.02	16.64	16.97
4379	NYSE	AMX	Tue, Jul 10, 2018	16.90	17.09	16.86	17.00
4378	NYSE	AMX	Mon, Jul 9, 2018	16.87	17.29	16.76	17.02
4377	NYSE	AMX	Fri, Jul 6, 2018	16.42	17.04	16.42	16.85
4376	NYSE	AMX	Thu, Jul 5, 2018	15.85	16.58	15.79	16.55
4375	NYSE	AMX	Tue, Jul 3, 2018	15.63	15.90	15.63	15.72
4374	NYSE	AMX	Mon, Jul 2, 2018	15.74	15.82	15.42	15.48
4373	NYSE	AMX	Fri, Jun 29, 2018	15.89	16.06	15.75	15.91
4372	NYSE	AMX	Thu, Jun 28, 2018	15.71	15.98	15.64	15.94
4371	NYSE	AMX	Wed, Jun 27, 2018	15.66	15.80	15.56	15.64
4370	NYSE	AMX	Tue, Jun 26, 2018	15.72	15.90	15.50	15.63
4369	NYSE	AMX	Mon, Jun 25, 2018	15.60	15.79	15.33	15.64
4368	NYSE	AMX	Fri, Jun 22, 2018	15.38	15.61	15.30	15.56
4367	NYSE	AMX	Thu, Jun 21, 2018	15.33	15.44	15.20	15.27
4366	NYSE	AMX	Wed, Jun 20, 2018	15.50	15.50	15.18	15.31
4365	NYSE	AMX	Tue, Jun 19, 2018	15.12	15.33	15.05	15.24
4364	NYSE	AMX	Mon, Jun 18, 2018	15.30	15.34	15.09	15.29
4363	NYSE	AMX	Fri, Jun 15, 2018	15.21	15.46	15.11	15.46
4362	NYSE	AMX	Thu, Jun 14, 2018	14.94	15.27	14.85	15.26
4361	NYSE	AMX	Wed, Jun 13, 2018	14.69	14.99	14.68	14.84
4360	NYSE	AMX	Tue, Jun 12, 2018	14.62	14.73	14.60	14.69
4359	NYSE	AMX	Mon, Jun 11, 2018	14.61	14.66	14.45	14.60
4358	NYSE	AMX	Fri, Jun 8, 2018	14.24	14.65	14.18	14.61
4357	NYSE	AMX	Thu, Jun 7, 2018	14.52	14.60	14.25	14.26
4356	NYSE	AMX	Wed, Jun 6, 2018	14.69	14.73	14.57	14.63
4355	NYSE	AMX	Tue, Jun 5, 2018	14.77	14.80	14.55	14.57
4354	NYSE	AMX	Mon, Jun 4, 2018	15.15	15.15	14.78	14.83
4353	NYSE	AMX	Fri, Jun 1, 2018	14.92	15.11	14.84	15.08
4352	NYSE	AMX	Thu, May 31, 2018	14.80	14.88	14.54	14.81
4351	NYSE	AMX	Wed, May 30, 2018	15.10	15.18	14.84	14.90
4350	NYSE	AMX	Tue, May 29, 2018	15.24	15.38	14.89	14.95
4349	NYSE	AMX	Fri, May 25, 2018	15.62	15.69	15.40	15.45
4348	NYSE	AMX	Thu, May 24, 2018	15.73	15.82	15.48	15.57
4347	NYSE	AMX	Wed, May 23, 2018	15.34	15.85	15.34	15.80
4346	NYSE	AMX	Tue, May 22, 2018	15.51	15.60	15.33	15.52
4345	NYSE	AMX	Mon, May 21, 2018	15.71	15.71	15.29	15.32
4344	NYSE	AMX	Fri, May 18, 2018	15.52	15.70	15.45	15.61
4343	NYSE	AMX	Thu, May 17, 2018	16.07	16.07	15.61	15.64
4342	NYSE	AMX	Wed, May 16, 2018	16.21	16.21	15.80	16.06
4341	NYSE	AMX	Tue, May 15, 2018	15.97	16.15	15.92	16.08
4340	NYSE	AMX	Mon, May 14, 2018	16.59	16.60	16.21	16.22
4339	NYSE	AMX	Fri, May 11, 2018	16.71	16.71	16.45	16.59
4338	NYSE	AMX	Thu, May 10, 2018	16.52	16.70	16.50	16.64
4337	NYSE	AMX	Wed, May 9, 2018	16.67	16.67	16.28	16.41
4336	NYSE	AMX	Tue, May 8, 2018	16.60	16.82	16.52	16.58
4335	NYSE	AMX	Mon, May 7, 2018	16.94	16.98	16.61	16.69
4334	NYSE	AMX	Fri, May 4, 2018	17.03	17.05	16.85	16.95
4333	NYSE	AMX	Thu, May 3, 2018	17.19	17.28	16.79	17.10
4332	NYSE	AMX	Wed, May 2, 2018	17.47	17.50	17.20	17.24
4331	NYSE	AMX	Tue, May 1, 2018	17.59	17.61	17.21	17.41
4330	NYSE	AMX	Mon, Apr 30, 2018	17.77	17.89	17.63	17.65
4329	NYSE	AMX	Fri, Apr 27, 2018	17.90	17.98	17.80	17.84
4328	NYSE	AMX	Thu, Apr 26, 2018	17.80	17.98	17.71	17.78
4327	NYSE	AMX	Wed, Apr 25, 2018	17.70	17.85	17.42	17.80
4326	NYSE	AMX	Tue, Apr 24, 2018	18.12	18.18	17.65	17.81
4325	NYSE	AMX	Mon, Apr 23, 2018	18.38	18.40	17.92	17.93
4324	NYSE	AMX	Fri, Apr 20, 2018	18.58	18.62	18.24	18.43
4323	NYSE	AMX	Thu, Apr 19, 2018	18.86	18.92	18.61	18.64
4322	NYSE	AMX	Wed, Apr 18, 2018	18.95	19.01	18.91	18.97
4321	NYSE	AMX	Tue, Apr 17, 2018	18.64	18.87	18.52	18.80
4320	NYSE	AMX	Mon, Apr 16, 2018	18.82	18.84	18.59	18.61
4319	NYSE	AMX	Fri, Apr 13, 2018	18.70	18.83	18.68	18.77
4318	NYSE	AMX	Thu, Apr 12, 2018	18.69	18.82	18.58	18.66
4317	NYSE	AMX	Wed, Apr 11, 2018	18.77	18.77	18.50	18.64
4316	NYSE	AMX	Tue, Apr 10, 2018	18.74	18.88	18.61	18.71
4315	NYSE	AMX	Mon, Apr 9, 2018	18.60	18.80	18.57	18.59
4314	NYSE	AMX	Fri, Apr 6, 2018	18.53	18.66	18.45	18.56
4313	NYSE	AMX	Thu, Apr 5, 2018	18.70	18.87	18.57	18.57
4312	NYSE	AMX	Wed, Apr 4, 2018	18.18	18.66	18.14	18.64
4311	NYSE	AMX	Tue, Apr 3, 2018	18.23	18.44	18.10	18.39
4310	NYSE	AMX	Mon, Apr 2, 2018	18.25	18.28	17.81	17.87
4309	NYSE	AMX	Thu, Mar 29, 2018	18.09	18.37	18.03	18.23
4308	NYSE	AMX	Wed, Mar 28, 2018	18.29	18.41	17.95	17.99
4307	NYSE	AMX	Tue, Mar 27, 2018	18.31	18.50	18.21	18.24
4306	NYSE	AMX	Mon, Mar 26, 2018	18.05	18.38	17.81	18.31
4305	NYSE	AMX	Fri, Mar 23, 2018	18.23	18.27	17.78	17.81
4304	NYSE	AMX	Thu, Mar 22, 2018	17.97	18.34	17.96	18.20
4303	NYSE	AMX	Wed, Mar 21, 2018	18.23	18.45	18.09	18.26
4302	NYSE	AMX	Tue, Mar 20, 2018	18.06	18.14	17.98	18.01
4301	NYSE	AMX	Mon, Mar 19, 2018	17.95	18.15	17.75	18.00
4300	NYSE	AMX	Fri, Mar 16, 2018	18.35	18.45	18.12	18.13
4299	NYSE	AMX	Thu, Mar 15, 2018	18.42	18.61	18.31	18.36
4298	NYSE	AMX	Wed, Mar 14, 2018	18.59	18.63	18.30	18.46
4297	NYSE	AMX	Tue, Mar 13, 2018	18.25	18.64	18.25	18.48
4296	NYSE	AMX	Mon, Mar 12, 2018	18.27	18.37	18.19	18.28
4295	NYSE	AMX	Fri, Mar 9, 2018	18.13	18.44	18.09	18.27
4294	NYSE	AMX	Thu, Mar 8, 2018	17.85	18.10	17.85	18.08
4293	NYSE	AMX	Wed, Mar 7, 2018	17.64	17.87	17.64	17.81
4292	NYSE	AMX	Tue, Mar 6, 2018	18.20	18.27	17.78	17.79
4291	NYSE	AMX	Mon, Mar 5, 2018	17.61	18.20	17.61	18.06
4290	NYSE	AMX	Fri, Mar 2, 2018	17.71	17.84	17.50	17.78
4289	NYSE	AMX	Thu, Mar 1, 2018	17.55	17.96	17.40	17.85
4288	NYSE	AMX	Wed, Feb 28, 2018	18.22	18.22	17.52	17.53
4287	NYSE	AMX	Tue, Feb 27, 2018	18.23	18.30	17.99	18.11
4286	NYSE	AMX	Mon, Feb 26, 2018	18.33	18.48	18.18	18.45
4285	NYSE	AMX	Fri, Feb 23, 2018	18.45	18.49	18.14	18.34
4284	NYSE	AMX	Thu, Feb 22, 2018	18.23	18.42	18.21	18.34
4283	NYSE	AMX	Wed, Feb 21, 2018	18.24	18.39	18.09	18.09
4282	NYSE	AMX	Tue, Feb 20, 2018	18.09	18.29	17.99	18.07
4281	NYSE	AMX	Fri, Feb 16, 2018	17.90	18.56	17.90	18.37
4280	NYSE	AMX	Thu, Feb 15, 2018	18.17	18.58	18.08	18.49
4279	NYSE	AMX	Wed, Feb 14, 2018	17.05	17.95	16.94	17.85
4278	NYSE	AMX	Tue, Feb 13, 2018	16.90	17.11	16.90	17.03
4277	NYSE	AMX	Mon, Feb 12, 2018	16.99	17.27	16.79	16.99
4276	NYSE	AMX	Fri, Feb 9, 2018	16.87	16.92	16.23	16.90
4275	NYSE	AMX	Thu, Feb 8, 2018	17.16	17.16	16.65	16.67
4274	NYSE	AMX	Wed, Feb 7, 2018	17.43	17.72	17.09	17.09
4273	NYSE	AMX	Tue, Feb 6, 2018	17.00	17.69	16.85	17.61
4272	NYSE	AMX	Mon, Feb 5, 2018	17.68	17.85	17.17	17.34
4271	NYSE	AMX	Fri, Feb 2, 2018	18.10	18.10	17.71	17.80
4270	NYSE	AMX	Thu, Feb 1, 2018	17.85	18.45	17.75	18.33
4269	NYSE	AMX	Wed, Jan 31, 2018	17.93	17.93	17.68	17.85
4268	NYSE	AMX	Tue, Jan 30, 2018	17.72	17.88	17.57	17.76
4267	NYSE	AMX	Mon, Jan 29, 2018	17.98	17.99	17.77	17.80
4266	NYSE	AMX	Fri, Jan 26, 2018	18.05	18.14	17.80	18.14
4265	NYSE	AMX	Thu, Jan 25, 2018	18.13	18.31	17.91	18.03
4264	NYSE	AMX	Wed, Jan 24, 2018	17.60	18.07	17.60	18.05
4263	NYSE	AMX	Tue, Jan 23, 2018	17.48	17.53	17.19	17.49
4262	NYSE	AMX	Mon, Jan 22, 2018	17.43	17.59	17.37	17.59
4261	NYSE	AMX	Fri, Jan 19, 2018	17.53	17.64	17.32	17.36
4260	NYSE	AMX	Thu, Jan 18, 2018	16.86	17.48	16.86	17.47
4259	NYSE	AMX	Wed, Jan 17, 2018	16.63	17.00	16.63	16.79
4258	NYSE	AMX	Tue, Jan 16, 2018	16.64	16.84	16.57	16.58
4257	NYSE	AMX	Fri, Jan 12, 2018	16.28	16.69	16.16	16.50
4256	NYSE	AMX	Thu, Jan 11, 2018	16.22	16.29	16.02	16.16
4255	NYSE	AMX	Wed, Jan 10, 2018	16.66	16.77	16.14	16.21
4254	NYSE	AMX	Tue, Jan 9, 2018	16.76	16.85	16.63	16.72
4253	NYSE	AMX	Mon, Jan 8, 2018	16.58	16.89	16.52	16.84
4252	NYSE	AMX	Fri, Jan 5, 2018	16.57	16.69	16.42	16.64
4251	NYSE	AMX	Thu, Jan 4, 2018	16.55	16.67	16.47	16.48
4250	NYSE	AMX	Wed, Jan 3, 2018	16.69	16.73	16.42	16.51
4249	NYSE	AMX	Tue, Jan 2, 2018	16.52	16.76	16.52	16.69
4248	NYSE	AMX	Fri, Dec 29, 2017	16.37	16.52	16.33	16.37
4247	NYSE	AMX	Thu, Dec 28, 2017	16.33	16.49	16.27	16.37
4246	NYSE	AMX	Wed, Dec 27, 2017	16.28	16.40	16.21	16.25
4245	NYSE	AMX	Tue, Dec 26, 2017	16.20	16.36	16.14	16.23
4244	NYSE	AMX	Fri, Dec 22, 2017	16.25	16.31	16.13	16.19
4243	NYSE	AMX	Thu, Dec 21, 2017	16.49	16.68	16.24	16.25
4242	NYSE	AMX	Wed, Dec 20, 2017	16.48	16.63	16.37	16.46
4241	NYSE	AMX	Tue, Dec 19, 2017	16.58	16.66	16.47	16.55
4240	NYSE	AMX	Mon, Dec 18, 2017	16.55	16.72	16.47	16.63
4239	NYSE	AMX	Fri, Dec 15, 2017	16.58	16.58	16.43	16.46
4238	NYSE	AMX	Thu, Dec 14, 2017	16.55	16.71	16.51	16.55
4237	NYSE	AMX	Wed, Dec 13, 2017	16.29	16.71	16.26	16.65
4236	NYSE	AMX	Tue, Dec 12, 2017	16.37	16.37	16.10	16.30
4235	NYSE	AMX	Mon, Dec 11, 2017	16.34	16.49	16.25	16.41
4234	NYSE	AMX	Fri, Dec 8, 2017	16.25	16.46	16.14	16.37
4233	NYSE	AMX	Thu, Dec 7, 2017	16.16	16.30	16.08	16.16
4232	NYSE	AMX	Wed, Dec 6, 2017	16.10	16.37	16.01	16.25
4231	NYSE	AMX	Tue, Dec 5, 2017	16.23	16.39	16.13	16.28
4230	NYSE	AMX	Mon, Dec 4, 2017	16.40	16.49	16.21	16.30
4229	NYSE	AMX	Fri, Dec 1, 2017	16.33	16.45	16.10	16.26
4228	NYSE	AMX	Thu, Nov 30, 2017	16.70	16.82	16.31	16.33
4227	NYSE	AMX	Wed, Nov 29, 2017	16.58	16.85	16.58	16.79
4226	NYSE	AMX	Tue, Nov 28, 2017	16.66	16.80	16.60	16.78
4225	NYSE	AMX	Mon, Nov 27, 2017	16.87	16.87	16.52	16.67
4224	NYSE	AMX	Fri, Nov 24, 2017	16.82	16.86	16.74	16.81
4223	NYSE	AMX	Wed, Nov 22, 2017	16.45	16.78	16.45	16.76
4222	NYSE	AMX	Tue, Nov 21, 2017	16.27	16.72	16.27	16.57
4221	NYSE	AMX	Mon, Nov 20, 2017	16.36	16.43	16.18	16.27
4220	NYSE	AMX	Fri, Nov 17, 2017	16.41	16.52	16.29	16.47
4219	NYSE	AMX	Thu, Nov 16, 2017	16.36	16.49	16.18	16.44
4218	NYSE	AMX	Wed, Nov 15, 2017	16.12	16.23	15.60	16.10
4217	NYSE	AMX	Tue, Nov 14, 2017	16.50	16.50	16.00	16.16
4216	NYSE	AMX	Mon, Nov 13, 2017	16.43	16.57	16.34	16.42
4215	NYSE	AMX	Fri, Nov 10, 2017	16.62	16.77	16.47	16.49
4214	NYSE	AMX	Thu, Nov 9, 2017	16.54	16.79	16.46	16.64
4213	NYSE	AMX	Wed, Nov 8, 2017	16.76	16.88	16.53	16.60
4212	NYSE	AMX	Tue, Nov 7, 2017	16.62	16.92	16.58	16.65
4211	NYSE	AMX	Mon, Nov 6, 2017	16.44	16.83	16.26	16.76
4210	NYSE	AMX	Fri, Nov 3, 2017	16.54	16.69	16.22	16.47
4209	NYSE	AMX	Thu, Nov 2, 2017	16.23	16.49	16.21	16.43
4208	NYSE	AMX	Wed, Nov 1, 2017	16.37	16.69	16.31	16.34
4207	NYSE	AMX	Tue, Oct 31, 2017	16.32	16.39	16.21	16.35
4206	NYSE	AMX	Mon, Oct 30, 2017	16.28	16.40	16.17	16.21
4205	NYSE	AMX	Fri, Oct 27, 2017	16.76	16.90	16.12	16.31
4204	NYSE	AMX	Thu, Oct 26, 2017	16.87	16.94	16.51	16.51
4203	NYSE	AMX	Wed, Oct 25, 2017	17.52	17.92	16.91	16.85
4202	NYSE	AMX	Tue, Oct 24, 2017	18.11	18.20	17.94	18.13
4201	NYSE	AMX	Mon, Oct 23, 2017	18.27	18.33	17.98	17.98
4200	NYSE	AMX	Fri, Oct 20, 2017	18.15	18.62	17.87	18.37
4199	NYSE	AMX	Thu, Oct 19, 2017	17.37	17.82	17.37	17.82
4198	NYSE	AMX	Wed, Oct 18, 2017	17.45	17.49	17.36	17.42
4197	NYSE	AMX	Tue, Oct 17, 2017	17.19	17.65	17.09	17.51
4196	NYSE	AMX	Mon, Oct 16, 2017	17.25	17.38	17.05	17.14
4195	NYSE	AMX	Fri, Oct 13, 2017	16.98	17.42	16.98	17.19
4194	NYSE	AMX	Thu, Oct 12, 2017	16.74	17.06	16.70	17.05
4193	NYSE	AMX	Wed, Oct 11, 2017	16.71	16.86	16.70	16.75
4192	NYSE	AMX	Tue, Oct 10, 2017	16.67	16.79	16.58	16.64
4191	NYSE	AMX	Mon, Oct 9, 2017	16.66	16.71	16.48	16.54
4190	NYSE	AMX	Fri, Oct 6, 2017	16.59	16.81	16.56	16.71
4189	NYSE	AMX	Thu, Oct 5, 2017	17.00	17.13	16.70	16.70
4188	NYSE	AMX	Wed, Oct 4, 2017	16.95	17.00	16.78	16.90
4187	NYSE	AMX	Tue, Oct 3, 2017	16.75	17.01	16.65	16.92
4186	NYSE	AMX	Mon, Oct 2, 2017	16.96	17.01	16.51	16.68
4185	NYSE	AMX	Fri, Sep 29, 2017	16.93	17.08	16.93	16.95
4184	NYSE	AMX	Thu, Sep 28, 2017	16.92	17.06	16.75	16.98
4183	NYSE	AMX	Wed, Sep 27, 2017	17.36	17.40	17.00	17.01
4182	NYSE	AMX	Tue, Sep 26, 2017	17.50	17.67	17.42	17.45
4181	NYSE	AMX	Mon, Sep 25, 2017	17.57	17.58	17.43	17.52
4180	NYSE	AMX	Fri, Sep 22, 2017	17.65	17.69	17.59	17.62
4179	NYSE	AMX	Thu, Sep 21, 2017	17.66	17.67	17.52	17.57
4178	NYSE	AMX	Wed, Sep 20, 2017	17.70	17.81	17.55	17.70
4177	NYSE	AMX	Tue, Sep 19, 2017	17.75	17.84	17.58	17.63
4176	NYSE	AMX	Mon, Sep 18, 2017	17.67	17.75	17.61	17.68
4175	NYSE	AMX	Fri, Sep 15, 2017	17.64	17.76	17.47	17.65
4174	NYSE	AMX	Thu, Sep 14, 2017	17.60	17.74	17.54	17.69
4173	NYSE	AMX	Wed, Sep 13, 2017	17.69	17.76	17.54	17.68
4172	NYSE	AMX	Tue, Sep 12, 2017	17.69	17.76	17.63	17.72
4171	NYSE	AMX	Mon, Sep 11, 2017	17.61	17.85	17.59	17.76
4170	NYSE	AMX	Fri, Sep 8, 2017	17.63	17.85	17.41	17.50
4169	NYSE	AMX	Thu, Sep 7, 2017	17.57	17.81	17.51	17.65
4168	NYSE	AMX	Wed, Sep 6, 2017	17.45	17.66	17.45	17.52
4167	NYSE	AMX	Tue, Sep 5, 2017	17.76	17.77	17.39	17.42
4166	NYSE	AMX	Fri, Sep 1, 2017	17.90	17.94	17.73	17.74
4165	NYSE	AMX	Thu, Aug 31, 2017	17.97	17.97	17.80	17.84
4164	NYSE	AMX	Wed, Aug 30, 2017	17.85	18.00	17.72	17.98
4163	NYSE	AMX	Tue, Aug 29, 2017	17.75	17.92	17.71	17.89
4162	NYSE	AMX	Mon, Aug 28, 2017	18.00	18.04	17.83	17.89
4161	NYSE	AMX	Fri, Aug 25, 2017	18.08	18.14	17.91	18.03
4160	NYSE	AMX	Thu, Aug 24, 2017	17.95	18.03	17.88	17.98
4159	NYSE	AMX	Wed, Aug 23, 2017	17.70	17.94	17.63	17.88
4158	NYSE	AMX	Tue, Aug 22, 2017	18.10	18.19	17.96	18.02
4157	NYSE	AMX	Mon, Aug 21, 2017	18.00	18.04	17.85	18.02
4156	NYSE	AMX	Fri, Aug 18, 2017	17.77	18.00	17.59	17.95
4155	NYSE	AMX	Thu, Aug 17, 2017	18.03	18.05	17.74	17.77
4154	NYSE	AMX	Wed, Aug 16, 2017	17.84	18.00	17.70	17.97
4153	NYSE	AMX	Tue, Aug 15, 2017	17.53	17.76	17.47	17.76
4152	NYSE	AMX	Mon, Aug 14, 2017	17.32	17.66	17.19	17.57
4151	NYSE	AMX	Fri, Aug 11, 2017	16.78	17.30	16.78	17.19
4150	NYSE	AMX	Thu, Aug 10, 2017	16.94	17.26	16.87	17.10
4149	NYSE	AMX	Wed, Aug 9, 2017	16.71	16.86	16.67	16.77
4148	NYSE	AMX	Tue, Aug 8, 2017	17.14	17.14	16.86	16.90
4147	NYSE	AMX	Mon, Aug 7, 2017	17.04	17.06	16.97	17.05
4146	NYSE	AMX	Fri, Aug 4, 2017	17.04	17.11	16.90	17.03
4145	NYSE	AMX	Thu, Aug 3, 2017	17.03	17.08	16.87	17.05
4144	NYSE	AMX	Wed, Aug 2, 2017	16.79	17.16	16.77	17.00
4143	NYSE	AMX	Tue, Aug 1, 2017	17.00	17.16	16.89	16.91
4142	NYSE	AMX	Mon, Jul 31, 2017	17.13	17.13	16.80	16.88
4141	NYSE	AMX	Fri, Jul 28, 2017	16.72	17.16	16.68	17.13
4140	NYSE	AMX	Thu, Jul 27, 2017	17.19	17.23	16.74	16.77
4139	NYSE	AMX	Wed, Jul 26, 2017	17.00	17.19	16.90	17.14
4138	NYSE	AMX	Tue, Jul 25, 2017	16.97	17.13	16.93	16.96
4137	NYSE	AMX	Mon, Jul 24, 2017	16.74	17.12	16.61	16.95
4136	NYSE	AMX	Fri, Jul 21, 2017	16.54	16.72	16.38	16.67
4135	NYSE	AMX	Thu, Jul 20, 2017	16.59	16.63	16.49	16.49
4134	NYSE	AMX	Wed, Jul 19, 2017	16.49	16.73	16.37	16.51
4133	NYSE	AMX	Tue, Jul 18, 2017	16.19	16.50	16.16	16.38
4132	NYSE	AMX	Mon, Jul 17, 2017	16.16	16.23	15.97	16.21
4131	NYSE	AMX	Fri, Jul 14, 2017	15.94	16.17	15.94	16.16
4130	NYSE	AMX	Thu, Jul 13, 2017	15.90	15.94	15.76	15.79
4129	NYSE	AMX	Wed, Jul 12, 2017	16.12	16.28	15.74	15.89
4128	NYSE	AMX	Tue, Jul 11, 2017	15.74	15.99	15.72	15.94
4127	NYSE	AMX	Mon, Jul 10, 2017	15.56	15.85	15.50	15.77
4126	NYSE	AMX	Fri, Jul 7, 2017	15.22	15.54	15.20	15.46
4125	NYSE	AMX	Thu, Jul 6, 2017	15.02	15.31	15.02	15.17
4124	NYSE	AMX	Wed, Jul 5, 2017	15.11	15.36	14.97	15.32
4123	NYSE	AMX	Mon, Jul 3, 2017	15.10	15.37	15.00	15.20
4122	NYSE	AMX	Fri, Jun 30, 2017	15.03	15.27	15.02	15.20
4121	NYSE	AMX	Thu, Jun 29, 2017	15.14	15.26	14.99	15.04
4120	NYSE	AMX	Wed, Jun 28, 2017	15.15	15.26	15.09	15.23
4119	NYSE	AMX	Tue, Jun 27, 2017	15.37	15.40	15.15	15.09
4118	NYSE	AMX	Mon, Jun 26, 2017	15.21	15.50	15.18	15.43
4117	NYSE	AMX	Fri, Jun 23, 2017	15.13	15.13	15.04	15.10
4116	NYSE	AMX	Thu, Jun 22, 2017	15.21	15.22	15.07	15.09
4115	NYSE	AMX	Wed, Jun 21, 2017	15.10	15.25	15.06	15.10
4114	NYSE	AMX	Tue, Jun 20, 2017	15.22	15.22	14.92	14.96
4113	NYSE	AMX	Mon, Jun 19, 2017	15.31	15.40	15.22	15.25
4112	NYSE	AMX	Fri, Jun 16, 2017	15.07	15.37	15.07	15.23
4111	NYSE	AMX	Thu, Jun 15, 2017	15.18	15.31	15.05	15.19
4110	NYSE	AMX	Wed, Jun 14, 2017	15.46	15.58	15.34	15.45
4109	NYSE	AMX	Tue, Jun 13, 2017	15.54	15.56	15.29	15.34
4108	NYSE	AMX	Mon, Jun 12, 2017	15.52	15.63	15.49	15.54
4107	NYSE	AMX	Fri, Jun 9, 2017	15.64	15.72	15.49	15.55
4106	NYSE	AMX	Thu, Jun 8, 2017	15.66	15.67	15.53	15.57
4105	NYSE	AMX	Wed, Jun 7, 2017	15.67	15.80	15.54	15.67
4104	NYSE	AMX	Tue, Jun 6, 2017	15.65	15.81	15.57	15.63
4103	NYSE	AMX	Mon, Jun 5, 2017	15.39	15.68	15.33	15.63
4102	NYSE	AMX	Fri, Jun 2, 2017	15.42	15.43	15.25	15.27
4101	NYSE	AMX	Thu, Jun 1, 2017	15.53	15.53	15.37	15.40
4100	NYSE	AMX	Wed, May 31, 2017	15.43	15.49	15.29	15.40
4099	NYSE	AMX	Tue, May 30, 2017	15.54	15.61	15.34	15.43
4098	NYSE	AMX	Fri, May 26, 2017	15.38	15.65	15.30	15.60
4097	NYSE	AMX	Thu, May 25, 2017	15.52	15.78	15.30	15.36
4096	NYSE	AMX	Wed, May 24, 2017	15.28	15.48	15.21	15.48
4095	NYSE	AMX	Tue, May 23, 2017	15.26	15.36	15.12	15.20
4094	NYSE	AMX	Mon, May 22, 2017	14.97	15.37	14.97	15.17
4093	NYSE	AMX	Fri, May 19, 2017	14.65	15.24	14.54	15.14
4092	NYSE	AMX	Thu, May 18, 2017	14.62	14.63	14.28	14.40
4091	NYSE	AMX	Wed, May 17, 2017	14.94	15.14	14.83	14.85
4090	NYSE	AMX	Tue, May 16, 2017	15.20	15.31	15.14	15.17
4089	NYSE	AMX	Mon, May 15, 2017	14.85	15.22	14.85	15.19
4088	NYSE	AMX	Fri, May 12, 2017	14.74	14.79	14.64	14.79
4087	NYSE	AMX	Thu, May 11, 2017	14.89	14.92	14.59	14.63
4086	NYSE	AMX	Wed, May 10, 2017	14.89	14.97	14.81	14.89
4085	NYSE	AMX	Tue, May 9, 2017	14.61	14.77	14.53	14.76
4084	NYSE	AMX	Mon, May 8, 2017	14.68	14.79	14.44	14.57
4083	NYSE	AMX	Fri, May 5, 2017	14.56	14.80	14.48	14.75
4082	NYSE	AMX	Thu, May 4, 2017	14.37	14.53	14.27	14.48
4081	NYSE	AMX	Wed, May 3, 2017	14.68	14.72	14.36	14.46
4080	NYSE	AMX	Tue, May 2, 2017	14.81	14.86	14.59	14.79
4079	NYSE	AMX	Mon, May 1, 2017	14.73	14.73	14.53	14.64
4078	NYSE	AMX	Fri, Apr 28, 2017	14.69	14.85	14.55	14.69
4077	NYSE	AMX	Thu, Apr 27, 2017	14.63	14.85	14.57	14.69
4076	NYSE	AMX	Wed, Apr 26, 2017	14.61	14.98	14.36	14.56
4075	NYSE	AMX	Tue, Apr 25, 2017	14.28	14.40	14.22	14.27
4074	NYSE	AMX	Mon, Apr 24, 2017	14.21	14.40	14.13	14.29
4073	NYSE	AMX	Fri, Apr 21, 2017	14.02	14.02	13.83	13.95
4072	NYSE	AMX	Thu, Apr 20, 2017	13.82	14.04	13.79	14.02
4071	NYSE	AMX	Wed, Apr 19, 2017	13.96	14.06	13.73	13.83
4070	NYSE	AMX	Tue, Apr 18, 2017	13.98	14.05	13.88	13.98
4069	NYSE	AMX	Mon, Apr 17, 2017	13.97	14.09	13.95	14.01
4068	NYSE	AMX	Thu, Apr 13, 2017	13.90	14.20	13.88	13.99
4067	NYSE	AMX	Wed, Apr 12, 2017	13.79	14.03	13.69	13.86
4066	NYSE	AMX	Tue, Apr 11, 2017	14.14	14.20	13.88	14.05
4065	NYSE	AMX	Mon, Apr 10, 2017	13.95	14.10	13.93	14.08
4064	NYSE	AMX	Fri, Apr 7, 2017	13.59	13.83	13.58	13.75
4063	NYSE	AMX	Thu, Apr 6, 2017	13.62	13.65	13.45	13.51
4062	NYSE	AMX	Wed, Apr 5, 2017	13.82	13.82	13.49	13.57
4061	NYSE	AMX	Tue, Apr 4, 2017	13.53	13.61	13.47	13.56
4060	NYSE	AMX	Mon, Apr 3, 2017	13.63	13.79	13.60	13.68
4059	NYSE	AMX	Fri, Mar 31, 2017	13.75	13.79	13.50	13.53
4058	NYSE	AMX	Thu, Mar 30, 2017	13.85	14.04	13.66	13.80
4057	NYSE	AMX	Wed, Mar 29, 2017	13.74	14.09	13.66	13.96
4056	NYSE	AMX	Tue, Mar 28, 2017	13.66	13.78	13.59	13.72
4055	NYSE	AMX	Mon, Mar 27, 2017	13.36	13.68	13.29	13.66
4054	NYSE	AMX	Fri, Mar 24, 2017	13.41	13.54	13.36	13.48
4053	NYSE	AMX	Thu, Mar 23, 2017	13.35	13.49	13.32	13.39
4052	NYSE	AMX	Wed, Mar 22, 2017	13.41	13.60	13.32	13.36
4051	NYSE	AMX	Tue, Mar 21, 2017	13.54	13.78	13.40	13.49
4050	NYSE	AMX	Mon, Mar 20, 2017	13.34	13.52	13.28	13.51
4049	NYSE	AMX	Fri, Mar 17, 2017	13.07	13.42	13.02	13.33
4048	NYSE	AMX	Thu, Mar 16, 2017	12.81	13.09	12.70	12.99
4047	NYSE	AMX	Wed, Mar 15, 2017	12.20	12.70	12.20	12.67
4046	NYSE	AMX	Tue, Mar 14, 2017	11.94	12.27	11.90	12.14
4045	NYSE	AMX	Mon, Mar 13, 2017	11.95	12.04	11.89	12.02
4044	NYSE	AMX	Fri, Mar 10, 2017	12.28	12.30	11.83	11.93
4043	NYSE	AMX	Thu, Mar 9, 2017	12.56	12.59	11.98	12.12
4042	NYSE	AMX	Wed, Mar 8, 2017	12.57	12.86	12.52	12.79
4041	NYSE	AMX	Tue, Mar 7, 2017	12.84	12.96	12.66	12.66
4040	NYSE	AMX	Mon, Mar 6, 2017	12.70	12.93	12.57	12.78
4039	NYSE	AMX	Fri, Mar 3, 2017	12.67	12.82	12.58	12.76
4038	NYSE	AMX	Thu, Mar 2, 2017	12.27	12.57	12.15	12.55
4037	NYSE	AMX	Wed, Mar 1, 2017	12.17	12.47	12.16	12.37
4036	NYSE	AMX	Tue, Feb 28, 2017	12.32	12.32	12.03	12.14
4035	NYSE	AMX	Mon, Feb 27, 2017	12.14	12.34	12.02	12.29
4034	NYSE	AMX	Fri, Feb 24, 2017	12.20	12.21	11.99	12.10
4033	NYSE	AMX	Thu, Feb 23, 2017	12.41	12.41	12.23	12.27
4032	NYSE	AMX	Wed, Feb 22, 2017	12.26	12.34	12.14	12.21
4031	NYSE	AMX	Tue, Feb 21, 2017	12.04	12.29	12.01	12.29
4030	NYSE	AMX	Fri, Feb 17, 2017	12.21	12.27	12.12	12.14
4029	NYSE	AMX	Thu, Feb 16, 2017	12.35	12.44	12.26	12.33
4028	NYSE	AMX	Wed, Feb 15, 2017	12.31	12.48	12.29	12.47
4027	NYSE	AMX	Tue, Feb 14, 2017	12.29	12.46	12.26	12.40
4026	NYSE	AMX	Mon, Feb 13, 2017	12.50	12.60	12.32	12.35
4025	NYSE	AMX	Fri, Feb 10, 2017	12.54	12.58	12.23	12.47
4024	NYSE	AMX	Thu, Feb 9, 2017	11.84	12.21	11.81	12.16
4023	NYSE	AMX	Wed, Feb 8, 2017	11.68	11.80	11.55	11.74
4022	NYSE	AMX	Tue, Feb 7, 2017	11.73	11.85	11.46	11.61
4021	NYSE	AMX	Mon, Feb 6, 2017	11.92	11.93	11.72	11.73
4020	NYSE	AMX	Fri, Feb 3, 2017	12.01	12.15	11.84	12.01
4019	NYSE	AMX	Thu, Feb 2, 2017	12.13	12.29	12.05	12.25
4018	NYSE	AMX	Wed, Feb 1, 2017	12.14	12.14	11.93	12.00
4017	NYSE	AMX	Tue, Jan 31, 2017	12.14	12.26	12.03	12.04
4016	NYSE	AMX	Mon, Jan 30, 2017	12.26	12.32	12.06	12.19
4015	NYSE	AMX	Fri, Jan 27, 2017	12.20	12.32	12.07	12.22
4014	NYSE	AMX	Thu, Jan 26, 2017	12.19	12.30	11.87	12.07
4013	NYSE	AMX	Wed, Jan 25, 2017	12.27	12.42	12.18	12.35
4012	NYSE	AMX	Tue, Jan 24, 2017	12.52	12.67	12.22	12.25
4011	NYSE	AMX	Mon, Jan 23, 2017	12.11	12.42	12.01	12.41
4010	NYSE	AMX	Fri, Jan 20, 2017	12.05	12.12	11.77	11.98
4009	NYSE	AMX	Thu, Jan 19, 2017	11.93	11.95	11.73	11.86
4008	NYSE	AMX	Wed, Jan 18, 2017	11.87	11.95	11.69	11.86
4007	NYSE	AMX	Tue, Jan 17, 2017	12.03	12.06	11.81	11.87
4006	NYSE	AMX	Fri, Jan 13, 2017	12.00	12.06	11.87	12.00
4005	NYSE	AMX	Thu, Jan 12, 2017	12.24	12.29	11.91	11.93
4004	NYSE	AMX	Wed, Jan 11, 2017	12.14	12.25	11.85	12.20
4003	NYSE	AMX	Tue, Jan 10, 2017	12.11	12.19	12.01	12.16
4002	NYSE	AMX	Mon, Jan 9, 2017	12.10	12.28	11.94	12.13
4001	NYSE	AMX	Fri, Jan 6, 2017	12.08	12.17	11.85	12.08
4000	NYSE	AMX	Thu, Jan 5, 2017	12.28	12.28	11.89	12.05
3999	NYSE	AMX	Wed, Jan 4, 2017	12.19	12.34	12.04	12.14
3998	NYSE	AMX	Tue, Jan 3, 2017	12.12	12.43	12.05	12.22
3997	NYSE	AMX	Fri, Dec 30, 2016	12.10	12.15	11.93	12.00
3996	NYSE	AMX	Thu, Dec 29, 2016	12.01	12.17	11.92	12.06
3995	NYSE	AMX	Wed, Dec 28, 2016	11.99	12.00	11.80	11.94
3994	NYSE	AMX	Tue, Dec 27, 2016	11.82	11.99	11.81	11.94
3993	NYSE	AMX	Fri, Dec 23, 2016	11.68	11.94	11.65	11.87
3992	NYSE	AMX	Thu, Dec 22, 2016	11.66	11.77	11.57	11.64
3991	NYSE	AMX	Wed, Dec 21, 2016	11.96	11.97	11.82	11.87
3990	NYSE	AMX	Tue, Dec 20, 2016	11.74	12.02	11.74	11.93
3989	NYSE	AMX	Mon, Dec 19, 2016	11.64	11.77	11.59	11.73
3988	NYSE	AMX	Fri, Dec 16, 2016	11.86	11.86	11.51	11.57
3987	NYSE	AMX	Thu, Dec 15, 2016	11.63	11.91	11.54	11.85
3986	NYSE	AMX	Wed, Dec 14, 2016	12.15	12.19	11.58	11.65
3985	NYSE	AMX	Tue, Dec 13, 2016	12.24	12.36	12.02	12.19
3984	NYSE	AMX	Mon, Dec 12, 2016	12.31	12.36	12.21	12.22
3983	NYSE	AMX	Fri, Dec 9, 2016	12.19	12.49	12.19	12.31
3982	NYSE	AMX	Thu, Dec 8, 2016	11.78	12.23	11.78	12.23
3981	NYSE	AMX	Wed, Dec 7, 2016	11.62	11.85	11.57	11.85
3980	NYSE	AMX	Tue, Dec 6, 2016	11.55	11.63	11.48	11.57
3979	NYSE	AMX	Mon, Dec 5, 2016	11.24	11.53	11.23	11.45
3978	NYSE	AMX	Fri, Dec 2, 2016	11.35	11.49	11.19	11.25
3977	NYSE	AMX	Thu, Dec 1, 2016	11.52	11.60	11.29	11.31
3976	NYSE	AMX	Wed, Nov 30, 2016	11.45	11.65	11.39	11.56
3975	NYSE	AMX	Tue, Nov 29, 2016	11.26	11.41	11.19	11.39
3974	NYSE	AMX	Mon, Nov 28, 2016	11.19	11.28	11.13	11.25
3973	NYSE	AMX	Fri, Nov 25, 2016	11.15	11.28	11.09	11.19
3972	NYSE	AMX	Wed, Nov 23, 2016	11.03	11.22	10.96	11.21
3971	NYSE	AMX	Tue, Nov 22, 2016	11.20	11.24	11.00	11.10
3970	NYSE	AMX	Mon, Nov 21, 2016	10.81	10.99	10.81	10.97
3969	NYSE	AMX	Fri, Nov 18, 2016	10.96	11.11	10.73	10.75
3968	NYSE	AMX	Thu, Nov 17, 2016	11.33	11.34	10.93	10.94
3967	NYSE	AMX	Wed, Nov 16, 2016	10.97	11.30	10.89	11.30
3966	NYSE	AMX	Tue, Nov 15, 2016	10.87	11.32	10.84	11.08
3965	NYSE	AMX	Mon, Nov 14, 2016	10.68	11.00	10.67	10.79
3964	NYSE	AMX	Fri, Nov 11, 2016	10.90	11.04	10.52	10.74
3963	NYSE	AMX	Thu, Nov 10, 2016	11.42	11.48	10.88	10.97
3962	NYSE	AMX	Wed, Nov 9, 2016	11.93	12.12	11.50	11.64
3961	NYSE	AMX	Tue, Nov 8, 2016	12.38	12.90	12.27	12.78
3960	NYSE	AMX	Mon, Nov 7, 2016	12.29	12.45	12.15	12.32
3959	NYSE	AMX	Fri, Nov 4, 2016	12.10	12.18	11.80	11.82
3958	NYSE	AMX	Thu, Nov 3, 2016	12.30	12.64	12.04	12.08
3957	NYSE	AMX	Wed, Nov 2, 2016	12.33	12.33	12.11	12.23
3956	NYSE	AMX	Tue, Nov 1, 2016	12.46	12.64	12.17	12.39
3955	NYSE	AMX	Mon, Oct 31, 2016	12.54	12.83	12.34	12.55
3954	NYSE	AMX	Fri, Oct 28, 2016	11.89	12.59	11.37	12.44
3953	NYSE	AMX	Thu, Oct 27, 2016	11.31	11.31	11.13	11.19
3952	NYSE	AMX	Wed, Oct 26, 2016	11.38	11.54	11.33	11.20
3951	NYSE	AMX	Tue, Oct 25, 2016	11.54	11.67	11.53	11.55
3950	NYSE	AMX	Mon, Oct 24, 2016	11.55	11.64	11.43	11.57
3949	NYSE	AMX	Fri, Oct 21, 2016	11.34	11.50	11.32	11.49
3948	NYSE	AMX	Thu, Oct 20, 2016	11.43	11.53	11.35	11.42
3947	NYSE	AMX	Wed, Oct 19, 2016	11.40	11.53	11.35	11.51
3946	NYSE	AMX	Tue, Oct 18, 2016	11.20	11.37	11.13	11.37
3945	NYSE	AMX	Mon, Oct 17, 2016	11.10	11.11	10.99	11.05
3944	NYSE	AMX	Fri, Oct 14, 2016	11.33	11.35	11.02	11.06
3943	NYSE	AMX	Thu, Oct 13, 2016	11.33	11.34	11.19	11.26
3942	NYSE	AMX	Wed, Oct 12, 2016	11.51	11.54	11.43	11.46
3941	NYSE	AMX	Tue, Oct 11, 2016	11.44	11.57	11.41	11.50
3940	NYSE	AMX	Mon, Oct 10, 2016	11.33	11.58	11.33	11.51
3939	NYSE	AMX	Fri, Oct 7, 2016	11.00	11.18	10.93	11.17
3938	NYSE	AMX	Thu, Oct 6, 2016	11.03	11.05	10.95	10.98
3937	NYSE	AMX	Wed, Oct 5, 2016	11.04	11.15	10.91	11.11
3936	NYSE	AMX	Tue, Oct 4, 2016	11.06	11.16	10.90	10.95
3935	NYSE	AMX	Mon, Oct 3, 2016	10.95	11.09	10.92	11.07
3934	NYSE	AMX	Fri, Sep 30, 2016	11.03	11.09	10.91	10.92
3933	NYSE	AMX	Thu, Sep 29, 2016	11.11	11.29	10.95	10.97
3932	NYSE	AMX	Wed, Sep 28, 2016	10.89	11.14	10.86	11.12
3931	NYSE	AMX	Tue, Sep 27, 2016	10.88	10.89	10.70	10.86
3930	NYSE	AMX	Mon, Sep 26, 2016	10.89	11.03	10.72	10.72
3929	NYSE	AMX	Fri, Sep 23, 2016	11.11	11.12	10.97	11.04
3928	NYSE	AMX	Thu, Sep 22, 2016	11.03	11.23	10.98	11.21
3927	NYSE	AMX	Wed, Sep 21, 2016	10.66	10.93	10.59	10.92
3926	NYSE	AMX	Tue, Sep 20, 2016	10.68	10.73	10.60	10.63
3925	NYSE	AMX	Mon, Sep 19, 2016	10.80	10.82	10.62	10.63
3924	NYSE	AMX	Fri, Sep 16, 2016	10.94	10.94	10.69	10.69
3923	NYSE	AMX	Thu, Sep 15, 2016	11.03	11.24	10.99	11.03
3922	NYSE	AMX	Wed, Sep 14, 2016	11.14	11.29	11.03	11.06
3921	NYSE	AMX	Tue, Sep 13, 2016	11.04	11.23	10.94	11.21
3920	NYSE	AMX	Mon, Sep 12, 2016	10.86	11.31	10.86	11.29
3919	NYSE	AMX	Fri, Sep 9, 2016	11.09	11.25	11.02	11.02
3918	NYSE	AMX	Thu, Sep 8, 2016	11.30	11.36	11.16	11.30
3917	NYSE	AMX	Wed, Sep 7, 2016	11.38	11.42	11.22	11.30
3916	NYSE	AMX	Tue, Sep 6, 2016	11.32	11.45	11.29	11.39
3915	NYSE	AMX	Fri, Sep 2, 2016	11.40	11.51	11.23	11.28
3914	NYSE	AMX	Thu, Sep 1, 2016	11.40	11.41	11.14	11.29
3913	NYSE	AMX	Wed, Aug 31, 2016	11.32	11.47	11.16	11.43
3912	NYSE	AMX	Tue, Aug 30, 2016	11.40	11.50	11.29	11.39
3911	NYSE	AMX	Mon, Aug 29, 2016	11.29	11.50	11.29	11.45
3910	NYSE	AMX	Fri, Aug 26, 2016	11.52	11.72	11.19	11.30
3909	NYSE	AMX	Thu, Aug 25, 2016	11.21	11.52	11.21	11.48
3908	NYSE	AMX	Wed, Aug 24, 2016	11.23	11.33	11.14	11.25
3907	NYSE	AMX	Tue, Aug 23, 2016	11.47	11.56	11.25	11.26
3906	NYSE	AMX	Mon, Aug 22, 2016	11.50	11.53	11.39	11.43
3905	NYSE	AMX	Fri, Aug 19, 2016	11.52	11.63	11.49	11.56
3904	NYSE	AMX	Thu, Aug 18, 2016	11.77	11.77	11.53	11.64
3903	NYSE	AMX	Wed, Aug 17, 2016	11.60	11.74	11.51	11.69
3902	NYSE	AMX	Tue, Aug 16, 2016	11.72	11.87	11.59	11.68
3901	NYSE	AMX	Mon, Aug 15, 2016	11.57	11.78	11.57	11.68
3900	NYSE	AMX	Fri, Aug 12, 2016	11.77	11.80	11.48	11.50
3899	NYSE	AMX	Thu, Aug 11, 2016	11.56	11.80	11.56	11.74
3898	NYSE	AMX	Wed, Aug 10, 2016	11.51	11.67	11.44	11.52
3897	NYSE	AMX	Tue, Aug 9, 2016	11.16	11.52	11.16	11.49
3896	NYSE	AMX	Mon, Aug 8, 2016	11.05	11.18	10.98	11.15
3895	NYSE	AMX	Fri, Aug 5, 2016	10.89	11.01	10.79	10.97
3894	NYSE	AMX	Thu, Aug 4, 2016	11.03	11.04	10.79	10.88
3893	NYSE	AMX	Wed, Aug 3, 2016	10.96	11.01	10.88	10.97
3892	NYSE	AMX	Tue, Aug 2, 2016	11.10	11.10	10.86	11.01
3891	NYSE	AMX	Mon, Aug 1, 2016	11.02	11.09	10.88	11.03
3890	NYSE	AMX	Fri, Jul 29, 2016	10.74	11.03	10.52	11.01
3889	NYSE	AMX	Thu, Jul 28, 2016	11.51	11.58	11.07	11.22
3888	NYSE	AMX	Wed, Jul 27, 2016	11.80	11.91	11.43	11.54
3887	NYSE	AMX	Tue, Jul 26, 2016	11.78	11.89	11.72	11.78
3886	NYSE	AMX	Mon, Jul 25, 2016	11.93	12.05	11.71	11.80
3885	NYSE	AMX	Fri, Jul 22, 2016	12.20	12.26	11.94	12.00
3884	NYSE	AMX	Thu, Jul 21, 2016	12.17	12.34	12.12	12.20
3883	NYSE	AMX	Wed, Jul 20, 2016	11.91	12.25	11.90	12.22
3882	NYSE	AMX	Tue, Jul 19, 2016	11.99	12.04	11.93	12.02
3881	NYSE	AMX	Mon, Jul 18, 2016	11.87	12.26	11.85	12.10
3880	NYSE	AMX	Fri, Jul 15, 2016	11.99	12.15	11.89	11.92
3879	NYSE	AMX	Thu, Jul 14, 2016	11.91	12.12	11.89	12.06
3878	NYSE	AMX	Wed, Jul 13, 2016	11.92	11.94	11.72	11.79
3877	NYSE	AMX	Tue, Jul 12, 2016	11.86	12.12	11.83	11.84
3876	NYSE	AMX	Mon, Jul 11, 2016	11.86	11.93	11.70	11.73
3875	NYSE	AMX	Fri, Jul 8, 2016	11.55	11.75	11.49	11.74
3874	NYSE	AMX	Thu, Jul 7, 2016	11.57	11.67	11.31	11.35
3873	NYSE	AMX	Wed, Jul 6, 2016	11.50	11.57	11.27	11.52
3872	NYSE	AMX	Tue, Jul 5, 2016	11.73	11.88	11.52	11.63
3871	NYSE	AMX	Fri, Jul 1, 2016	11.75	11.93	11.75	11.89
3870	NYSE	AMX	Thu, Jun 30, 2016	11.75	11.78	11.51	11.71
3869	NYSE	AMX	Wed, Jun 29, 2016	11.40	11.81	11.30	11.70
3868	NYSE	AMX	Tue, Jun 28, 2016	11.18	11.31	11.11	11.20
3867	NYSE	AMX	Mon, Jun 27, 2016	11.05	11.05	10.80	10.88
3866	NYSE	AMX	Fri, Jun 24, 2016	11.08	11.40	10.92	11.09
3865	NYSE	AMX	Thu, Jun 23, 2016	11.91	11.96	11.73	11.85
3864	NYSE	AMX	Wed, Jun 22, 2016	11.51	11.73	11.51	11.64
3863	NYSE	AMX	Tue, Jun 21, 2016	11.70	11.73	11.48	11.54
3862	NYSE	AMX	Mon, Jun 20, 2016	11.60	11.79	11.54	11.61
3861	NYSE	AMX	Fri, Jun 17, 2016	11.44	11.51	11.30	11.39
3860	NYSE	AMX	Thu, Jun 16, 2016	11.25	11.34	10.91	11.33
3859	NYSE	AMX	Wed, Jun 15, 2016	11.09	11.45	11.08	11.34
3858	NYSE	AMX	Tue, Jun 14, 2016	11.07	11.16	10.81	10.99
3857	NYSE	AMX	Mon, Jun 13, 2016	11.40	11.43	11.14	11.14
3856	NYSE	AMX	Fri, Jun 10, 2016	11.87	11.93	11.54	11.54
3855	NYSE	AMX	Thu, Jun 9, 2016	12.28	12.36	11.99	12.02
3854	NYSE	AMX	Wed, Jun 8, 2016	12.14	12.44	12.08	12.42
3853	NYSE	AMX	Tue, Jun 7, 2016	11.69	12.01	11.65	11.95
3852	NYSE	AMX	Mon, Jun 6, 2016	11.71	11.75	11.58	11.58
3851	NYSE	AMX	Fri, Jun 3, 2016	11.59	11.72	11.55	11.64
3850	NYSE	AMX	Thu, Jun 2, 2016	11.62	11.70	11.50	11.58
3849	NYSE	AMX	Wed, Jun 1, 2016	11.63	11.71	11.43	11.65
3848	NYSE	AMX	Tue, May 31, 2016	11.89	11.96	11.65	11.70
3847	NYSE	AMX	Fri, May 27, 2016	11.92	11.99	11.82	11.90
3846	NYSE	AMX	Thu, May 26, 2016	11.90	11.95	11.82	11.95
3845	NYSE	AMX	Wed, May 25, 2016	12.11	12.11	11.80	11.85
3844	NYSE	AMX	Tue, May 24, 2016	11.99	12.02	11.85	11.98
3843	NYSE	AMX	Mon, May 23, 2016	11.93	12.03	11.84	11.89
3842	NYSE	AMX	Fri, May 20, 2016	12.06	12.13	11.92	11.97
3841	NYSE	AMX	Thu, May 19, 2016	12.00	12.05	11.76	11.93
3840	NYSE	AMX	Wed, May 18, 2016	12.15	12.29	12.03	12.11
3839	NYSE	AMX	Tue, May 17, 2016	12.19	12.33	12.05	12.29
3838	NYSE	AMX	Mon, May 16, 2016	12.25	12.38	12.22	12.28
3837	NYSE	AMX	Fri, May 13, 2016	12.29	12.47	12.19	12.20
3836	NYSE	AMX	Thu, May 12, 2016	12.43	12.51	12.19	12.41
3835	NYSE	AMX	Wed, May 11, 2016	12.45	12.56	12.25	12.29
3834	NYSE	AMX	Tue, May 10, 2016	12.27	12.57	12.24	12.51
3833	NYSE	AMX	Mon, May 9, 2016	12.20	12.25	11.99	12.20
3832	NYSE	AMX	Fri, May 6, 2016	12.22	12.48	12.22	12.30
3831	NYSE	AMX	Thu, May 5, 2016	12.74	12.79	12.35	12.35
3830	NYSE	AMX	Wed, May 4, 2016	12.90	12.98	12.49	12.59
3829	NYSE	AMX	Tue, May 3, 2016	13.06	13.38	12.75	13.14
3828	NYSE	AMX	Mon, May 2, 2016	13.12	13.50	13.11	13.20
3827	NYSE	AMX	Fri, Apr 29, 2016	13.26	13.67	13.08	13.52
3826	NYSE	AMX	Thu, Apr 28, 2016	13.64	13.89	13.30	13.35
3825	NYSE	AMX	Wed, Apr 27, 2016	14.95	15.21	14.95	14.98
3824	NYSE	AMX	Tue, Apr 26, 2016	14.89	15.08	14.77	14.95
3823	NYSE	AMX	Mon, Apr 25, 2016	14.83	14.97	14.61	14.81
3822	NYSE	AMX	Fri, Apr 22, 2016	14.86	15.10	14.75	14.87
3821	NYSE	AMX	Thu, Apr 21, 2016	14.86	15.23	14.84	14.90
3820	NYSE	AMX	Wed, Apr 20, 2016	15.04	15.08	14.81	14.96
3819	NYSE	AMX	Tue, Apr 19, 2016	14.54	15.02	14.43	15.01
3818	NYSE	AMX	Mon, Apr 18, 2016	14.63	14.68	14.27	14.33
3817	NYSE	AMX	Fri, Apr 15, 2016	14.92	14.95	14.65	14.66
3816	NYSE	AMX	Thu, Apr 14, 2016	14.97	15.13	14.88	14.97
3815	NYSE	AMX	Wed, Apr 13, 2016	14.89	15.01	14.77	14.99
3814	NYSE	AMX	Tue, Apr 12, 2016	14.50	14.88	14.34	14.84
3813	NYSE	AMX	Mon, Apr 11, 2016	14.63	14.73	14.36	14.36
3812	NYSE	AMX	Fri, Apr 8, 2016	14.46	14.73	14.37	14.47
3811	NYSE	AMX	Thu, Apr 7, 2016	14.33	14.52	14.18	14.24
3810	NYSE	AMX	Wed, Apr 6, 2016	14.55	14.64	14.32	14.53
3809	NYSE	AMX	Tue, Apr 5, 2016	14.97	14.97	14.97	14.61
3808	NYSE	AMX	Mon, Apr 4, 2016	14.97	15.07	14.79	14.97
3807	NYSE	AMX	Fri, Apr 1, 2016	14.49	15.04	14.29	14.98
3806	NYSE	AMX	Thu, Mar 31, 2016	14.89	15.22	14.62	14.83
3805	NYSE	AMX	Wed, Mar 30, 2016	14.89	15.03	14.78	14.85
3804	NYSE	AMX	Tue, Mar 29, 2016	14.68	14.81	14.49	14.79
3803	NYSE	AMX	Mon, Mar 28, 2016	14.67	14.85	14.60	14.80
3802	NYSE	AMX	Thu, Mar 24, 2016	14.54	14.54	14.54	14.61
3801	NYSE	AMX	Wed, Mar 23, 2016	14.35	14.60	14.23	14.54
3800	NYSE	AMX	Tue, Mar 22, 2016	14.15	14.50	14.13	14.49
3799	NYSE	AMX	Mon, Mar 21, 2016	14.33	14.42	14.11	14.35
3798	NYSE	AMX	Fri, Mar 18, 2016	14.69	14.88	14.24	14.31
3797	NYSE	AMX	Thu, Mar 17, 2016	14.32	14.60	14.20	14.50
3796	NYSE	AMX	Wed, Mar 16, 2016	13.76	14.23	13.68	14.21
3795	NYSE	AMX	Tue, Mar 15, 2016	14.26	14.26	14.26	13.77
3794	NYSE	AMX	Mon, Mar 14, 2016	14.71	14.71	14.21	14.26
3793	NYSE	AMX	Fri, Mar 11, 2016	13.95	13.95	13.95	14.52
3792	NYSE	AMX	Thu, Mar 10, 2016	13.99	13.99	13.61	13.95
3791	NYSE	AMX	Wed, Mar 9, 2016	14.31	14.38	13.85	13.90
3790	NYSE	AMX	Tue, Mar 8, 2016	14.06	14.30	13.86	14.17
3789	NYSE	AMX	Mon, Mar 7, 2016	14.00	14.53	13.92	14.32
3788	NYSE	AMX	Fri, Mar 4, 2016	14.04	14.30	13.90	14.08
3787	NYSE	AMX	Thu, Mar 3, 2016	13.80	13.80	13.80	13.85
3786	NYSE	AMX	Wed, Mar 2, 2016	13.38	13.86	13.34	13.80
3785	NYSE	AMX	Tue, Mar 1, 2016	13.08	13.46	12.94	13.42
3784	NYSE	AMX	Mon, Feb 29, 2016	12.95	12.98	12.75	12.95
3783	NYSE	AMX	Fri, Feb 26, 2016	13.00	13.01	12.59	12.78
3782	NYSE	AMX	Thu, Feb 25, 2016	12.69	12.90	12.61	12.79
3781	NYSE	AMX	Wed, Feb 24, 2016	12.28	12.60	12.04	12.55
3780	NYSE	AMX	Tue, Feb 23, 2016	12.60	12.72	12.47	12.53
3779	NYSE	AMX	Mon, Feb 22, 2016	12.78	12.91	12.62	12.73
3778	NYSE	AMX	Fri, Feb 19, 2016	12.69	12.70	12.38	12.45
3777	NYSE	AMX	Thu, Feb 18, 2016	13.09	13.11	12.70	12.76
3776	NYSE	AMX	Wed, Feb 17, 2016	12.60	13.04	12.58	12.86
3775	NYSE	AMX	Tue, Feb 16, 2016	12.69	12.83	12.27	12.45
3774	NYSE	AMX	Fri, Feb 12, 2016	11.85	12.16	11.76	12.16
3773	NYSE	AMX	Thu, Feb 11, 2016	11.66	11.87	11.40	11.70
3772	NYSE	AMX	Wed, Feb 10, 2016	12.65	12.66	11.90	11.95
3771	NYSE	AMX	Tue, Feb 9, 2016	12.94	13.31	12.67	12.69
3770	NYSE	AMX	Mon, Feb 8, 2016	13.22	13.32	13.08	13.14
3769	NYSE	AMX	Fri, Feb 5, 2016	13.73	13.77	13.41	13.47
3768	NYSE	AMX	Thu, Feb 4, 2016	13.55	14.17	13.55	13.80
3767	NYSE	AMX	Wed, Feb 3, 2016	13.28	13.56	12.98	13.47
3766	NYSE	AMX	Tue, Feb 2, 2016	13.21	13.26	12.94	13.06
3765	NYSE	AMX	Mon, Feb 1, 2016	13.11	13.53	13.00	13.49
3764	NYSE	AMX	Fri, Jan 29, 2016	13.01	13.50	12.97	13.50
3763	NYSE	AMX	Thu, Jan 28, 2016	12.84	13.11	12.71	12.91
3762	NYSE	AMX	Wed, Jan 27, 2016	12.54	12.96	12.41	12.78
3761	NYSE	AMX	Tue, Jan 26, 2016	12.41	12.77	12.21	12.52
3760	NYSE	AMX	Mon, Jan 25, 2016	12.29	12.45	12.00	12.03
3759	NYSE	AMX	Fri, Jan 22, 2016	12.08	12.41	12.00	12.39
3758	NYSE	AMX	Thu, Jan 21, 2016	11.65	12.07	11.63	11.77
3757	NYSE	AMX	Wed, Jan 20, 2016	11.50	11.92	11.33	11.72
3756	NYSE	AMX	Tue, Jan 19, 2016	11.77	12.10	11.62	11.80
3755	NYSE	AMX	Fri, Jan 15, 2016	12.14	12.17	11.62	11.87
3754	NYSE	AMX	Thu, Jan 14, 2016	12.20	12.49	12.09	12.49
3753	NYSE	AMX	Wed, Jan 13, 2016	12.09	12.20	11.99	12.16
3752	NYSE	AMX	Tue, Jan 12, 2016	11.98	12.17	11.88	12.01
3751	NYSE	AMX	Mon, Jan 11, 2016	11.77	11.90	11.70	11.86
3750	NYSE	AMX	Fri, Jan 8, 2016	12.22	12.23	11.57	11.61
3749	NYSE	AMX	Thu, Jan 7, 2016	12.57	12.57	12.08	12.13
3748	NYSE	AMX	Wed, Jan 6, 2016	12.91	12.99	12.71	12.73
3747	NYSE	AMX	Tue, Jan 5, 2016	13.26	13.27	12.99	13.13
3746	NYSE	AMX	Mon, Jan 4, 2016	13.13	13.27	12.90	13.21
3745	NYSE	AMX	Thu, Dec 31, 2015	13.60	13.74	13.35	13.42
3744	NYSE	AMX	Wed, Dec 30, 2015	13.69	13.90	13.68	13.68
3743	NYSE	AMX	Tue, Dec 29, 2015	13.66	13.86	13.59	13.83
3742	NYSE	AMX	Mon, Dec 28, 2015	13.64	13.71	13.53	13.57
3741	NYSE	AMX	Thu, Dec 24, 2015	13.89	13.95	13.72	13.72
3740	NYSE	AMX	Wed, Dec 23, 2015	13.95	14.02	13.75	13.88
3739	NYSE	AMX	Tue, Dec 22, 2015	14.08	14.13	13.83	13.86
3738	NYSE	AMX	Mon, Dec 21, 2015	13.99	14.26	13.92	14.07
3737	NYSE	AMX	Fri, Dec 18, 2015	14.60	14.63	14.13	14.15
3736	NYSE	AMX	Thu, Dec 17, 2015	14.97	15.13	14.51	14.61
3735	NYSE	AMX	Wed, Dec 16, 2015	14.39	14.87	14.30	14.84
3734	NYSE	AMX	Tue, Dec 15, 2015	13.98	14.38	13.98	14.29
3733	NYSE	AMX	Mon, Dec 14, 2015	13.70	13.91	13.60	13.86
3732	NYSE	AMX	Fri, Dec 11, 2015	13.93	14.06	13.57	13.78
3731	NYSE	AMX	Thu, Dec 10, 2015	14.08	14.18	14.04	14.07
3730	NYSE	AMX	Wed, Dec 9, 2015	14.10	14.44	14.08	14.08
3729	NYSE	AMX	Tue, Dec 8, 2015	14.38	14.38	14.04	14.09
3728	NYSE	AMX	Mon, Dec 7, 2015	14.89	14.95	14.52	14.54
3727	NYSE	AMX	Fri, Dec 4, 2015	15.07	15.31	14.93	15.03
3726	NYSE	AMX	Thu, Dec 3, 2015	15.14	15.31	15.00	15.16
3725	NYSE	AMX	Wed, Dec 2, 2015	15.80	15.83	15.28	15.31
3724	NYSE	AMX	Tue, Dec 1, 2015	15.51	15.87	15.44	15.82
3723	NYSE	AMX	Mon, Nov 30, 2015	15.68	15.71	15.37	15.46
3722	NYSE	AMX	Fri, Nov 27, 2015	15.83	15.87	15.71	15.76
3721	NYSE	AMX	Wed, Nov 25, 2015	16.07	16.13	15.68	15.92
3720	NYSE	AMX	Tue, Nov 24, 2015	16.15	16.32	16.01	16.16
3719	NYSE	AMX	Mon, Nov 23, 2015	16.26	16.39	16.17	16.19
3718	NYSE	AMX	Fri, Nov 20, 2015	16.39	16.55	16.17	16.26
3717	NYSE	AMX	Thu, Nov 19, 2015	16.08	16.37	16.07	16.30
3716	NYSE	AMX	Wed, Nov 18, 2015	15.32	16.12	15.28	16.03
3715	NYSE	AMX	Tue, Nov 17, 2015	15.15	15.49	15.00	15.41
3714	NYSE	AMX	Mon, Nov 16, 2015	15.18	15.33	15.05	15.29
3713	NYSE	AMX	Fri, Nov 13, 2015	15.63	15.66	15.19	15.23
3712	NYSE	AMX	Thu, Nov 12, 2015	15.43	15.70	15.40	15.60
3711	NYSE	AMX	Wed, Nov 11, 2015	15.68	15.71	15.32	15.55
3710	NYSE	AMX	Tue, Nov 10, 2015	15.66	15.66	15.40	15.54
3709	NYSE	AMX	Mon, Nov 9, 2015	15.94	15.98	15.46	15.69
3708	NYSE	AMX	Fri, Nov 6, 2015	16.35	16.47	15.73	16.15
3707	NYSE	AMX	Thu, Nov 5, 2015	16.38	16.61	16.33	16.47
3706	NYSE	AMX	Wed, Nov 4, 2015	16.92	16.92	16.41	16.45
3705	NYSE	AMX	Tue, Nov 3, 2015	16.91	17.01	16.69	16.86
3704	NYSE	AMX	Mon, Nov 2, 2015	16.93	17.12	16.75	16.96
3703	NYSE	AMX	Fri, Oct 30, 2015	16.49	17.14	16.40	17.00
3702	NYSE	AMX	Thu, Oct 29, 2015	16.00	16.53	15.96	16.46
3701	NYSE	AMX	Wed, Oct 28, 2015	16.32	16.41	16.00	16.10
3700	NYSE	AMX	Tue, Oct 27, 2015	16.59	16.59	16.23	16.26
3699	NYSE	AMX	Mon, Oct 26, 2015	16.44	16.66	16.40	16.60
3698	NYSE	AMX	Fri, Oct 23, 2015	16.62	16.67	16.39	16.45
3697	NYSE	AMX	Thu, Oct 22, 2015	16.15	16.48	16.14	16.43
3696	NYSE	AMX	Wed, Oct 21, 2015	16.35	16.37	16.03	16.04
3695	NYSE	AMX	Tue, Oct 20, 2015	16.46	16.62	16.19	16.45
3694	NYSE	AMX	Mon, Oct 19, 2015	16.45	16.91	16.41	16.84
3693	NYSE	AMX	Fri, Oct 16, 2015	16.64	16.69	16.40	16.59
3692	NYSE	AMX	Thu, Oct 15, 2015	16.45	16.62	16.30	16.59
3691	NYSE	AMX	Wed, Oct 14, 2015	16.60	16.79	16.35	16.42
3690	NYSE	AMX	Tue, Oct 13, 2015	16.61	16.69	16.49	16.58
3689	NYSE	AMX	Mon, Oct 12, 2015	17.08	17.21	16.71	16.75
3688	NYSE	AMX	Fri, Oct 9, 2015	17.11	17.35	16.92	17.02
3687	NYSE	AMX	Thu, Oct 8, 2015	16.80	17.11	16.58	17.11
3686	NYSE	AMX	Wed, Oct 7, 2015	17.07	17.38	16.62	16.84
3685	NYSE	AMX	Tue, Oct 6, 2015	16.88	16.98	16.67	16.81
3684	NYSE	AMX	Mon, Oct 5, 2015	16.47	16.93	16.32	16.90
3683	NYSE	AMX	Fri, Oct 2, 2015	15.81	16.14	15.74	16.14
3682	NYSE	AMX	Thu, Oct 1, 2015	15.90	16.08	15.71	16.04
3681	NYSE	AMX	Wed, Sep 30, 2015	15.85	15.94	15.70	15.80
3680	NYSE	AMX	Tue, Sep 29, 2015	15.72	15.87	15.62	15.73
3679	NYSE	AMX	Mon, Sep 28, 2015	15.82	15.94	15.59	15.69
3678	NYSE	AMX	Fri, Sep 25, 2015	16.22	16.31	15.93	16.04
3677	NYSE	AMX	Thu, Sep 24, 2015	15.94	16.17	15.56	16.11
3676	NYSE	AMX	Wed, Sep 23, 2015	16.55	16.61	16.05	16.08
3675	NYSE	AMX	Tue, Sep 22, 2015	16.73	16.77	16.53	16.58
3674	NYSE	AMX	Mon, Sep 21, 2015	17.09	17.24	16.90	17.21
3673	NYSE	AMX	Fri, Sep 18, 2015	17.21	17.31	16.94	16.98
3672	NYSE	AMX	Thu, Sep 17, 2015	17.43	17.67	17.20	17.32
3671	NYSE	AMX	Wed, Sep 16, 2015	17.23	17.52	17.14	17.47
3670	NYSE	AMX	Tue, Sep 15, 2015	17.05	17.26	16.91	17.10
3669	NYSE	AMX	Mon, Sep 14, 2015	16.76	17.13	16.71	17.10
3668	NYSE	AMX	Fri, Sep 11, 2015	16.90	17.03	16.70	16.72
3667	NYSE	AMX	Thu, Sep 10, 2015	16.99	17.01	16.63	16.88
3666	NYSE	AMX	Wed, Sep 9, 2015	17.33	17.46	16.99	17.00
3665	NYSE	AMX	Tue, Sep 8, 2015	17.12	17.23	17.02	17.19
3664	NYSE	AMX	Fri, Sep 4, 2015	16.91	17.08	16.72	16.76
3663	NYSE	AMX	Thu, Sep 3, 2015	17.16	17.34	17.11	17.11
3662	NYSE	AMX	Wed, Sep 2, 2015	17.17	17.21	16.84	17.15
3661	NYSE	AMX	Tue, Sep 1, 2015	17.04	17.35	16.89	16.97
3660	NYSE	AMX	Mon, Aug 31, 2015	17.34	17.55	17.04	17.47
3659	NYSE	AMX	Fri, Aug 28, 2015	17.46	17.64	17.40	17.58
3658	NYSE	AMX	Thu, Aug 27, 2015	17.09	17.68	16.96	17.64
3657	NYSE	AMX	Wed, Aug 26, 2015	16.80	16.85	16.39	16.76
3656	NYSE	AMX	Tue, Aug 25, 2015	17.02	17.11	16.61	16.61
3655	NYSE	AMX	Mon, Aug 24, 2015	15.90	17.00	14.89	16.46
3654	NYSE	AMX	Fri, Aug 21, 2015	17.26	17.26	16.80	16.81
3653	NYSE	AMX	Thu, Aug 20, 2015	17.67	17.73	17.39	17.42
3652	NYSE	AMX	Wed, Aug 19, 2015	17.90	18.02	17.70	17.89
3651	NYSE	AMX	Tue, Aug 18, 2015	17.86	18.08	17.78	18.05
3650	NYSE	AMX	Mon, Aug 17, 2015	17.49	17.97	17.42	17.92
3649	NYSE	AMX	Fri, Aug 14, 2015	17.49	17.86	17.44	17.64
3648	NYSE	AMX	Thu, Aug 13, 2015	17.94	17.94	17.49	17.49
3647	NYSE	AMX	Wed, Aug 12, 2015	18.06	18.13	17.63	17.93
3646	NYSE	AMX	Tue, Aug 11, 2015	18.53	18.53	18.05	18.17
3645	NYSE	AMX	Mon, Aug 10, 2015	18.46	18.75	18.32	18.71
3644	NYSE	AMX	Fri, Aug 7, 2015	18.33	18.51	18.24	18.45
3643	NYSE	AMX	Thu, Aug 6, 2015	18.43	18.58	18.31	18.48
3642	NYSE	AMX	Wed, Aug 5, 2015	18.67	18.70	18.27	18.45
3641	NYSE	AMX	Tue, Aug 4, 2015	18.58	18.82	18.55	18.70
3640	NYSE	AMX	Mon, Aug 3, 2015	18.46	18.59	18.11	18.53
3639	NYSE	AMX	Fri, Jul 31, 2015	17.93	18.62	17.89	18.50
3638	NYSE	AMX	Thu, Jul 30, 2015	17.81	17.94	17.53	17.80
3637	NYSE	AMX	Wed, Jul 29, 2015	18.16	18.23	17.87	17.95
3636	NYSE	AMX	Tue, Jul 28, 2015	17.95	18.12	17.53	18.06
3635	NYSE	AMX	Mon, Jul 27, 2015	17.98	18.06	17.70	17.74
3634	NYSE	AMX	Fri, Jul 24, 2015	18.43	18.43	18.06	18.10
3633	NYSE	AMX	Thu, Jul 23, 2015	18.43	18.71	18.34	18.51
3632	NYSE	AMX	Wed, Jul 22, 2015	19.08	19.11	18.67	18.76
3631	NYSE	AMX	Tue, Jul 21, 2015	19.46	19.53	19.13	19.20
3630	NYSE	AMX	Mon, Jul 20, 2015	19.35	19.53	19.15	19.47
3629	NYSE	AMX	Fri, Jul 17, 2015	19.59	19.62	19.16	19.42
3628	NYSE	AMX	Thu, Jul 16, 2015	19.73	19.84	19.66	19.77
3627	NYSE	AMX	Wed, Jul 15, 2015	19.98	20.05	19.56	19.66
3626	NYSE	AMX	Tue, Jul 14, 2015	19.90	20.19	19.80	20.09
3625	NYSE	AMX	Mon, Jul 13, 2015	19.75	20.07	19.70	20.01
3624	NYSE	AMX	Fri, Jul 10, 2015	19.83	19.83	19.62	19.73
3623	NYSE	AMX	Thu, Jul 9, 2015	19.79	19.87	19.53	19.53
3622	NYSE	AMX	Wed, Jul 8, 2015	19.77	20.12	19.56	19.62
3621	NYSE	AMX	Tue, Jul 7, 2015	19.51	20.22	19.51	20.16
3620	NYSE	AMX	Mon, Jul 6, 2015	19.86	19.98	19.72	19.75
3619	NYSE	AMX	Thu, Jul 2, 2015	19.86	20.38	19.79	20.14
3618	NYSE	AMX	Wed, Jul 1, 2015	20.28	20.38	19.72	19.72
3617	NYSE	AMX	Tue, Jun 30, 2015	20.25	20.37	20.02	20.35
3616	NYSE	AMX	Mon, Jun 29, 2015	20.09	20.38	20.02	20.07
3615	NYSE	AMX	Fri, Jun 26, 2015	20.55	20.74	20.36	20.49
3614	NYSE	AMX	Thu, Jun 25, 2015	20.42	20.78	20.30	20.60
3613	NYSE	AMX	Wed, Jun 24, 2015	20.34	20.37	20.09	20.32
3612	NYSE	AMX	Tue, Jun 23, 2015	20.39	20.49	20.27	20.40
3611	NYSE	AMX	Mon, Jun 22, 2015	20.32	20.44	20.13	20.37
3610	NYSE	AMX	Fri, Jun 19, 2015	20.27	20.38	20.06	20.09
3609	NYSE	AMX	Thu, Jun 18, 2015	19.93	20.29	19.80	20.25
3608	NYSE	AMX	Wed, Jun 17, 2015	19.50	19.88	19.50	19.77
3607	NYSE	AMX	Tue, Jun 16, 2015	19.33	19.59	19.31	19.54
3606	NYSE	AMX	Mon, Jun 15, 2015	19.41	19.45	19.27	19.39
3605	NYSE	AMX	Fri, Jun 12, 2015	19.41	19.72	19.23	19.54
3604	NYSE	AMX	Thu, Jun 11, 2015	19.50	19.61	19.45	19.48
3603	NYSE	AMX	Wed, Jun 10, 2015	19.39	19.62	19.35	19.57
3602	NYSE	AMX	Tue, Jun 9, 2015	19.39	19.53	19.16	19.19
3601	NYSE	AMX	Mon, Jun 8, 2015	19.40	19.50	19.32	19.41
3600	NYSE	AMX	Fri, Jun 5, 2015	19.66	19.66	19.28	19.40
3599	NYSE	AMX	Thu, Jun 4, 2015	19.94	20.05	19.58	19.70
3598	NYSE	AMX	Wed, Jun 3, 2015	20.25	20.31	20.00	20.04
3597	NYSE	AMX	Tue, Jun 2, 2015	20.15	20.59	20.10	20.25
3596	NYSE	AMX	Mon, Jun 1, 2015	20.15	20.30	20.05	20.21
3595	NYSE	AMX	Fri, May 29, 2015	20.20	20.27	19.97	20.05
3594	NYSE	AMX	Thu, May 28, 2015	19.76	20.17	19.73	20.16
3593	NYSE	AMX	Wed, May 27, 2015	19.64	20.08	19.64	19.97
3592	NYSE	AMX	Tue, May 26, 2015	19.54	19.87	19.53	19.75
3591	NYSE	AMX	Fri, May 22, 2015	19.55	19.65	19.37	19.46
3590	NYSE	AMX	Thu, May 21, 2015	19.85	19.86	19.60	19.63
3589	NYSE	AMX	Wed, May 20, 2015	19.47	19.94	19.47	19.88
3588	NYSE	AMX	Tue, May 19, 2015	19.66	19.70	19.52	19.58
3587	NYSE	AMX	Mon, May 18, 2015	19.96	20.00	19.65	19.76
3586	NYSE	AMX	Fri, May 15, 2015	19.83	20.10	19.64	20.05
3585	NYSE	AMX	Thu, May 14, 2015	19.52	19.91	19.42	19.84
3584	NYSE	AMX	Wed, May 13, 2015	19.35	19.75	19.27	19.32
3583	NYSE	AMX	Tue, May 12, 2015	19.41	19.55	19.24	19.28
3582	NYSE	AMX	Mon, May 11, 2015	19.78	19.83	19.47	19.51
3581	NYSE	AMX	Fri, May 8, 2015	19.79	19.99	19.64	19.82
3580	NYSE	AMX	Thu, May 7, 2015	19.60	19.88	19.42	19.73
3579	NYSE	AMX	Wed, May 6, 2015	19.91	19.96	19.29	19.60
3578	NYSE	AMX	Tue, May 5, 2015	19.99	20.30	19.76	19.79
3577	NYSE	AMX	Mon, May 4, 2015	19.86	20.13	19.73	19.96
3576	NYSE	AMX	Fri, May 1, 2015	19.96	20.04	19.56	19.85
3575	NYSE	AMX	Thu, Apr 30, 2015	20.41	20.44	19.92	19.95
3574	NYSE	AMX	Wed, Apr 29, 2015	20.74	20.74	20.52	20.59
3573	NYSE	AMX	Tue, Apr 28, 2015	21.04	21.16	20.68	20.78
3572	NYSE	AMX	Mon, Apr 27, 2015	20.91	21.30	20.91	21.06
3571	NYSE	AMX	Fri, Apr 24, 2015	20.77	21.06	20.71	21.01
3570	NYSE	AMX	Thu, Apr 23, 2015	20.76	21.29	20.72	21.26
3569	NYSE	AMX	Wed, Apr 22, 2015	20.96	21.00	20.80	20.86
3568	NYSE	AMX	Tue, Apr 21, 2015	20.96	21.06	20.84	20.94
3567	NYSE	AMX	Mon, Apr 20, 2015	20.95	20.97	20.80	20.88
3566	NYSE	AMX	Fri, Apr 17, 2015	20.89	21.11	20.84	21.01
3565	NYSE	AMX	Thu, Apr 16, 2015	20.72	21.37	20.69	21.20
3564	NYSE	AMX	Wed, Apr 15, 2015	20.43	20.80	20.31	20.76
3563	NYSE	AMX	Tue, Apr 14, 2015	20.22	20.53	20.03	20.38
3562	NYSE	AMX	Mon, Apr 13, 2015	20.21	20.38	20.12	20.19
3561	NYSE	AMX	Fri, Apr 10, 2015	19.97	20.42	19.97	20.25
3560	NYSE	AMX	Thu, Apr 9, 2015	20.15	20.35	20.05	20.19
3559	NYSE	AMX	Wed, Apr 8, 2015	20.62	20.68	20.12	20.18
3558	NYSE	AMX	Tue, Apr 7, 2015	20.78	20.80	20.39	20.45
3557	NYSE	AMX	Mon, Apr 6, 2015	20.42	21.21	20.42	20.75
3556	NYSE	AMX	Thu, Apr 2, 2015	20.58	20.62	20.24	20.43
3555	NYSE	AMX	Wed, Apr 1, 2015	19.77	20.40	19.66	20.37
3554	NYSE	AMX	Tue, Mar 31, 2015	19.58	19.73	19.45	19.53
3553	NYSE	AMX	Mon, Mar 30, 2015	19.59	19.75	19.54	19.74
3552	NYSE	AMX	Fri, Mar 27, 2015	19.54	19.74	19.42	19.57
3551	NYSE	AMX	Thu, Mar 26, 2015	19.79	19.83	19.44	19.55
3550	NYSE	AMX	Wed, Mar 25, 2015	20.17	20.30	19.82	19.85
3549	NYSE	AMX	Tue, Mar 24, 2015	20.05	20.25	19.96	20.10
3548	NYSE	AMX	Mon, Mar 23, 2015	19.88	20.11	19.80	20.02
3547	NYSE	AMX	Fri, Mar 20, 2015	19.68	20.18	19.60	19.85
3546	NYSE	AMX	Thu, Mar 19, 2015	20.04	20.06	19.39	19.55
3545	NYSE	AMX	Wed, Mar 18, 2015	18.90	20.27	18.82	20.23
3544	NYSE	AMX	Tue, Mar 17, 2015	18.83	18.98	18.77	18.80
3543	NYSE	AMX	Mon, Mar 16, 2015	18.80	18.97	18.61	18.91
3542	NYSE	AMX	Fri, Mar 13, 2015	18.67	18.79	18.51	18.75
3541	NYSE	AMX	Thu, Mar 12, 2015	18.74	18.91	18.65	18.82
3540	NYSE	AMX	Wed, Mar 11, 2015	18.67	18.80	18.58	18.69
3539	NYSE	AMX	Tue, Mar 10, 2015	18.76	18.97	18.64	18.64
3538	NYSE	AMX	Mon, Mar 9, 2015	18.96	19.04	18.94	18.98
3537	NYSE	AMX	Fri, Mar 6, 2015	19.10	19.18	18.90	18.96
3536	NYSE	AMX	Thu, Mar 5, 2015	19.81	19.85	19.31	19.32
3535	NYSE	AMX	Wed, Mar 4, 2015	19.86	19.89	19.48	19.75
3534	NYSE	AMX	Tue, Mar 3, 2015	20.05	20.05	19.83	19.93
3533	NYSE	AMX	Mon, Mar 2, 2015	20.38	20.41	19.82	20.08
3532	NYSE	AMX	Fri, Feb 27, 2015	20.56	20.59	20.34	20.41
3531	NYSE	AMX	Thu, Feb 26, 2015	20.43	20.62	20.22	20.59
3530	NYSE	AMX	Wed, Feb 25, 2015	20.30	20.47	20.21	20.41
3529	NYSE	AMX	Tue, Feb 24, 2015	20.20	20.51	20.13	20.39
3528	NYSE	AMX	Mon, Feb 23, 2015	20.65	20.68	20.16	20.20
3527	NYSE	AMX	Fri, Feb 20, 2015	20.69	20.77	20.46	20.77
3526	NYSE	AMX	Thu, Feb 19, 2015	20.75	20.91	20.69	20.75
3525	NYSE	AMX	Wed, Feb 18, 2015	20.65	21.04	20.64	20.98
3524	NYSE	AMX	Tue, Feb 17, 2015	20.90	21.01	20.63	20.79
3523	NYSE	AMX	Fri, Feb 13, 2015	20.71	20.99	20.68	20.98
3522	NYSE	AMX	Thu, Feb 12, 2015	19.65	20.76	19.64	20.72
3521	NYSE	AMX	Wed, Feb 11, 2015	20.02	20.02	19.44	19.59
3520	NYSE	AMX	Tue, Feb 10, 2015	20.75	20.85	20.47	20.54
3519	NYSE	AMX	Mon, Feb 9, 2015	20.67	20.82	20.62	20.78
3518	NYSE	AMX	Fri, Feb 6, 2015	20.79	20.82	20.65	20.70
3517	NYSE	AMX	Thu, Feb 5, 2015	20.60	20.94	20.60	20.75
3516	NYSE	AMX	Wed, Feb 4, 2015	20.69	20.80	20.46	20.57
3515	NYSE	AMX	Tue, Feb 3, 2015	20.85	21.01	20.51	20.80
3514	NYSE	AMX	Mon, Feb 2, 2015	20.62	20.97	20.53	20.68
3513	NYSE	AMX	Fri, Jan 30, 2015	20.59	20.71	20.35	20.42
3512	NYSE	AMX	Thu, Jan 29, 2015	21.22	21.22	20.78	20.96
3511	NYSE	AMX	Wed, Jan 28, 2015	21.60	21.74	21.10	21.17
3510	NYSE	AMX	Tue, Jan 27, 2015	21.69	21.78	21.56	21.64
3509	NYSE	AMX	Mon, Jan 26, 2015	22.32	22.32	21.70	21.99
3508	NYSE	AMX	Fri, Jan 23, 2015	22.38	22.60	22.33	22.47
3507	NYSE	AMX	Thu, Jan 22, 2015	22.23	22.57	21.98	22.51
3506	NYSE	AMX	Wed, Jan 21, 2015	21.98	22.15	21.83	22.08
3505	NYSE	AMX	Tue, Jan 20, 2015	21.67	22.13	21.42	21.95
3504	NYSE	AMX	Fri, Jan 16, 2015	21.60	21.74	21.32	21.74
3503	NYSE	AMX	Thu, Jan 15, 2015	21.66	21.77	21.48	21.63
3502	NYSE	AMX	Wed, Jan 14, 2015	21.19	21.69	21.09	21.60
3501	NYSE	AMX	Tue, Jan 13, 2015	21.48	21.71	21.28	21.33
3500	NYSE	AMX	Mon, Jan 12, 2015	21.62	21.65	21.35	21.45
3499	NYSE	AMX	Fri, Jan 9, 2015	21.42	21.77	21.30	21.68
3498	NYSE	AMX	Thu, Jan 8, 2015	21.00	21.40	20.87	21.33
3497	NYSE	AMX	Wed, Jan 7, 2015	20.74	20.91	20.46	20.87
3496	NYSE	AMX	Tue, Jan 6, 2015	20.42	20.56	20.17	20.41
3495	NYSE	AMX	Mon, Jan 5, 2015	20.67	20.67	20.21	20.41
3494	NYSE	AMX	Fri, Jan 2, 2015	21.08	21.17	20.65	20.73
3493	NYSE	AMX	Wed, Dec 31, 2014	21.12	21.27	20.95	21.18
3492	NYSE	AMX	Tue, Dec 30, 2014	21.21	21.22	20.89	21.11
3491	NYSE	AMX	Mon, Dec 29, 2014	21.10	21.33	20.96	21.23
3490	NYSE	AMX	Fri, Dec 26, 2014	20.96	21.27	20.86	21.20
3489	NYSE	AMX	Wed, Dec 24, 2014	21.00	21.10	20.80	20.99
3488	NYSE	AMX	Tue, Dec 23, 2014	20.94	21.03	20.72	21.00
3487	NYSE	AMX	Mon, Dec 22, 2014	20.65	20.92	20.58	20.91
3486	NYSE	AMX	Fri, Dec 19, 2014	20.93	20.94	20.55	20.61
3485	NYSE	AMX	Thu, Dec 18, 2014	20.48	20.93	20.41	20.80
3484	NYSE	AMX	Wed, Dec 17, 2014	19.58	20.80	19.48	20.21
3483	NYSE	AMX	Tue, Dec 16, 2014	19.32	19.79	19.14	19.47
3482	NYSE	AMX	Mon, Dec 15, 2014	20.06	20.09	19.45	19.55
3481	NYSE	AMX	Fri, Dec 12, 2014	20.56	20.63	19.96	20.00
3480	NYSE	AMX	Thu, Dec 11, 2014	20.46	20.87	20.42	20.62
3479	NYSE	AMX	Wed, Dec 10, 2014	20.94	21.00	20.22	20.39
3478	NYSE	AMX	Tue, Dec 9, 2014	21.13	21.22	20.89	20.96
3477	NYSE	AMX	Mon, Dec 8, 2014	21.32	21.46	21.19	21.33
3476	NYSE	AMX	Fri, Dec 5, 2014	21.48	21.54	21.32	21.43
3475	NYSE	AMX	Thu, Dec 4, 2014	21.69	21.71	21.50	21.53
3474	NYSE	AMX	Wed, Dec 3, 2014	21.72	21.81	21.47	21.77
3473	NYSE	AMX	Tue, Dec 2, 2014	22.06	22.06	21.61	21.70
3472	NYSE	AMX	Mon, Dec 1, 2014	22.57	22.57	22.03	22.25
3471	NYSE	AMX	Fri, Nov 28, 2014	22.80	22.87	22.58	22.64
3470	NYSE	AMX	Wed, Nov 26, 2014	23.09	23.15	22.82	22.94
3469	NYSE	AMX	Tue, Nov 25, 2014	23.10	23.22	23.02	23.09
3468	NYSE	AMX	Mon, Nov 24, 2014	23.08	23.19	23.00	23.17
3467	NYSE	AMX	Fri, Nov 21, 2014	22.76	23.13	22.64	23.08
3466	NYSE	AMX	Thu, Nov 20, 2014	22.59	22.65	22.37	22.49
3465	NYSE	AMX	Wed, Nov 19, 2014	22.48	22.66	22.43	22.60
3464	NYSE	AMX	Tue, Nov 18, 2014	22.35	22.58	22.32	22.54
3463	NYSE	AMX	Mon, Nov 17, 2014	22.17	22.49	22.10	22.47
3462	NYSE	AMX	Fri, Nov 14, 2014	21.92	22.34	21.92	22.21
3461	NYSE	AMX	Thu, Nov 13, 2014	21.72	22.02	21.71	22.05
3460	NYSE	AMX	Wed, Nov 12, 2014	22.30	22.30	21.73	21.82
3459	NYSE	AMX	Tue, Nov 11, 2014	22.53	22.64	22.15	22.32
3458	NYSE	AMX	Mon, Nov 10, 2014	22.78	22.84	22.13	22.52
3457	NYSE	AMX	Fri, Nov 7, 2014	22.91	23.06	22.73	23.06
3456	NYSE	AMX	Thu, Nov 6, 2014	23.09	23.14	22.75	22.90
3455	NYSE	AMX	Wed, Nov 5, 2014	22.99	23.29	22.91	23.08
3454	NYSE	AMX	Tue, Nov 4, 2014	23.36	23.36	23.10	23.10
3453	NYSE	AMX	Mon, Nov 3, 2014	23.28	23.40	23.17	23.29
3452	NYSE	AMX	Fri, Oct 31, 2014	23.13	23.32	22.99	23.31
3451	NYSE	AMX	Thu, Oct 30, 2014	22.88	23.09	22.71	22.90
3450	NYSE	AMX	Wed, Oct 29, 2014	22.74	22.89	22.66	22.81
3449	NYSE	AMX	Tue, Oct 28, 2014	22.75	22.92	22.59	22.73
3448	NYSE	AMX	Mon, Oct 27, 2014	22.49	22.74	22.39	22.59
3447	NYSE	AMX	Fri, Oct 24, 2014	22.68	22.91	22.25	22.47
3446	NYSE	AMX	Thu, Oct 23, 2014	22.86	22.94	22.60	22.68
3445	NYSE	AMX	Wed, Oct 22, 2014	22.97	23.01	22.67	22.67
3444	NYSE	AMX	Tue, Oct 21, 2014	22.99	23.30	22.88	22.95
3443	NYSE	AMX	Mon, Oct 20, 2014	22.78	23.01	22.76	22.86
3442	NYSE	AMX	Fri, Oct 17, 2014	23.05	23.54	22.85	22.94
3441	NYSE	AMX	Thu, Oct 16, 2014	22.53	23.04	22.49	22.70
3440	NYSE	AMX	Wed, Oct 15, 2014	22.96	23.15	22.28	22.84
3439	NYSE	AMX	Tue, Oct 14, 2014	23.13	23.51	23.06	23.26
3438	NYSE	AMX	Mon, Oct 13, 2014	23.03	23.35	22.96	23.02
3437	NYSE	AMX	Fri, Oct 10, 2014	23.38	23.40	23.03	23.03
3436	NYSE	AMX	Thu, Oct 9, 2014	23.77	23.80	23.40	23.53
3435	NYSE	AMX	Wed, Oct 8, 2014	23.63	23.95	23.51	23.76
3434	NYSE	AMX	Tue, Oct 7, 2014	23.87	24.17	23.67	23.68
3433	NYSE	AMX	Mon, Oct 6, 2014	23.83	24.25	23.83	23.91
3432	NYSE	AMX	Fri, Oct 3, 2014	23.84	23.87	23.50	23.67
3431	NYSE	AMX	Thu, Oct 2, 2014	23.55	23.86	23.31	23.69
3430	NYSE	AMX	Wed, Oct 1, 2014	23.88	23.97	23.40	23.42
3429	NYSE	AMX	Tue, Sep 30, 2014	23.71	24.14	23.65	24.06
3428	NYSE	AMX	Mon, Sep 29, 2014	23.86	23.93	23.63	23.64
3427	NYSE	AMX	Fri, Sep 26, 2014	23.93	24.13	23.82	24.02
3426	NYSE	AMX	Thu, Sep 25, 2014	24.01	24.15	23.78	23.94
3425	NYSE	AMX	Wed, Sep 24, 2014	24.27	24.28	24.05	24.18
3424	NYSE	AMX	Tue, Sep 23, 2014	24.67	24.71	23.98	24.12
3423	NYSE	AMX	Mon, Sep 22, 2014	24.51	24.83	24.49	24.68
3422	NYSE	AMX	Fri, Sep 19, 2014	25.30	25.30	24.67	24.73
3421	NYSE	AMX	Thu, Sep 18, 2014	25.15	25.32	25.06	25.19
3420	NYSE	AMX	Wed, Sep 17, 2014	25.24	25.37	24.90	25.17
3419	NYSE	AMX	Tue, Sep 16, 2014	24.85	25.30	24.57	25.03
3418	NYSE	AMX	Mon, Sep 15, 2014	24.52	25.73	24.41	24.97
3417	NYSE	AMX	Fri, Sep 12, 2014	24.22	24.64	24.18	24.55
3416	NYSE	AMX	Thu, Sep 11, 2014	24.61	24.61	24.22	24.34
3415	NYSE	AMX	Wed, Sep 10, 2014	24.66	24.85	24.32	24.56
3414	NYSE	AMX	Tue, Sep 9, 2014	25.03	25.10	24.65	24.80
3413	NYSE	AMX	Mon, Sep 8, 2014	25.14	25.66	24.93	25.13
3412	NYSE	AMX	Fri, Sep 5, 2014	24.70	25.33	24.59	25.13
3411	NYSE	AMX	Thu, Sep 4, 2014	24.15	24.81	24.04	24.70
3410	NYSE	AMX	Wed, Sep 3, 2014	23.81	24.16	23.81	24.02
3409	NYSE	AMX	Tue, Sep 2, 2014	23.32	23.85	23.21	23.80
3408	NYSE	AMX	Fri, Aug 29, 2014	23.10	23.49	23.09	23.40
3407	NYSE	AMX	Thu, Aug 28, 2014	23.03	23.21	22.91	23.19
3406	NYSE	AMX	Wed, Aug 27, 2014	22.95	23.13	22.91	23.07
3405	NYSE	AMX	Tue, Aug 26, 2014	22.92	23.00	22.81	22.86
3404	NYSE	AMX	Mon, Aug 25, 2014	22.82	22.97	22.76	22.78
3403	NYSE	AMX	Fri, Aug 22, 2014	22.91	22.95	22.67	22.78
3402	NYSE	AMX	Thu, Aug 21, 2014	22.68	23.04	22.63	22.98
3401	NYSE	AMX	Wed, Aug 20, 2014	22.51	22.68	22.42	22.66
3400	NYSE	AMX	Tue, Aug 19, 2014	22.66	22.66	22.44	22.57
3399	NYSE	AMX	Mon, Aug 18, 2014	22.59	22.69	22.42	22.66
3398	NYSE	AMX	Fri, Aug 15, 2014	22.70	22.71	22.41	22.52
3397	NYSE	AMX	Thu, Aug 14, 2014	22.63	22.63	22.32	22.51
3396	NYSE	AMX	Wed, Aug 13, 2014	22.62	22.65	22.20	22.50
3395	NYSE	AMX	Tue, Aug 12, 2014	22.39	22.54	22.30	22.49
3394	NYSE	AMX	Mon, Aug 11, 2014	21.97	22.49	21.87	22.41
3393	NYSE	AMX	Fri, Aug 8, 2014	21.61	21.95	21.38	21.88
3392	NYSE	AMX	Thu, Aug 7, 2014	22.12	22.22	21.44	21.52
3391	NYSE	AMX	Wed, Aug 6, 2014	22.08	22.42	21.93	22.15
3390	NYSE	AMX	Tue, Aug 5, 2014	22.45	22.51	21.98	22.07
3389	NYSE	AMX	Mon, Aug 4, 2014	22.45	22.65	22.23	22.62
3388	NYSE	AMX	Fri, Aug 1, 2014	22.57	22.62	22.10	22.39
3387	NYSE	AMX	Thu, Jul 31, 2014	22.54	22.65	22.28	22.50
3386	NYSE	AMX	Wed, Jul 30, 2014	22.99	23.03	22.46	22.72
3385	NYSE	AMX	Tue, Jul 29, 2014	22.96	22.98	22.76	22.82
3384	NYSE	AMX	Mon, Jul 28, 2014	22.89	23.01	22.71	22.93
3383	NYSE	AMX	Fri, Jul 25, 2014	22.80	22.91	22.68	22.89
3382	NYSE	AMX	Thu, Jul 24, 2014	22.67	22.99	22.40	22.76
3381	NYSE	AMX	Wed, Jul 23, 2014	22.70	22.78	22.47	22.69
3380	NYSE	AMX	Tue, Jul 22, 2014	22.19	22.86	22.19	22.69
3379	NYSE	AMX	Mon, Jul 21, 2014	22.39	22.49	22.02	22.17
3378	NYSE	AMX	Fri, Jul 18, 2014	22.92	23.04	22.48	22.73
3377	NYSE	AMX	Thu, Jul 17, 2014	22.70	23.08	22.56	22.80
3376	NYSE	AMX	Wed, Jul 16, 2014	22.61	23.02	22.49	22.92
3375	NYSE	AMX	Tue, Jul 15, 2014	22.02	22.77	21.96	22.57
3374	NYSE	AMX	Mon, Jul 14, 2014	22.00	22.20	21.86	22.10
3373	NYSE	AMX	Fri, Jul 11, 2014	21.42	22.38	21.42	21.86
3372	NYSE	AMX	Thu, Jul 10, 2014	21.48	21.59	21.24	21.48
3371	NYSE	AMX	Wed, Jul 9, 2014	20.56	21.80	20.29	21.80
3370	NYSE	AMX	Tue, Jul 8, 2014	19.80	19.90	19.61	19.80
3369	NYSE	AMX	Mon, Jul 7, 2014	19.72	19.86	19.64	19.83
3368	NYSE	AMX	Thu, Jul 3, 2014	19.82	19.85	19.51	19.78
3367	NYSE	AMX	Wed, Jul 2, 2014	19.81	19.95	19.74	19.87
3366	NYSE	AMX	Tue, Jul 1, 2014	19.76	20.02	19.76	19.90
3365	NYSE	AMX	Mon, Jun 30, 2014	19.59	19.91	19.54	19.81
3364	NYSE	AMX	Fri, Jun 27, 2014	18.78	20.12	18.73	19.75
3363	NYSE	AMX	Thu, Jun 26, 2014	18.94	18.95	18.76	18.80
3362	NYSE	AMX	Wed, Jun 25, 2014	18.81	19.01	18.77	18.95
3361	NYSE	AMX	Tue, Jun 24, 2014	18.62	18.87	18.62	18.87
3360	NYSE	AMX	Mon, Jun 23, 2014	18.64	18.75	18.54	18.64
3359	NYSE	AMX	Fri, Jun 20, 2014	18.72	18.79	18.61	18.66
3358	NYSE	AMX	Thu, Jun 19, 2014	18.78	18.84	18.67	18.68
3357	NYSE	AMX	Wed, Jun 18, 2014	18.80	18.93	18.55	18.77
3356	NYSE	AMX	Tue, Jun 17, 2014	18.86	18.89	18.70	18.75
3355	NYSE	AMX	Mon, Jun 16, 2014	19.09	19.09	18.76	18.88
3354	NYSE	AMX	Fri, Jun 13, 2014	19.06	19.13	18.99	19.08
3353	NYSE	AMX	Thu, Jun 12, 2014	19.30	19.33	18.94	19.10
3352	NYSE	AMX	Wed, Jun 11, 2014	19.30	19.49	19.19	19.23
3351	NYSE	AMX	Tue, Jun 10, 2014	19.34	19.43	19.24	19.34
3350	NYSE	AMX	Mon, Jun 9, 2014	19.40	19.51	19.36	19.45
3349	NYSE	AMX	Fri, Jun 6, 2014	19.24	19.52	19.20	19.45
3348	NYSE	AMX	Thu, Jun 5, 2014	18.68	19.11	18.68	19.11
3347	NYSE	AMX	Wed, Jun 4, 2014	18.75	18.85	18.55	18.56
3346	NYSE	AMX	Tue, Jun 3, 2014	18.64	18.84	18.63	18.83
3345	NYSE	AMX	Mon, Jun 2, 2014	18.50	18.69	18.34	18.65
3344	NYSE	AMX	Fri, May 30, 2014	18.90	18.90	18.40	18.46
3343	NYSE	AMX	Thu, May 29, 2014	19.02	19.12	18.91	18.94
3342	NYSE	AMX	Wed, May 28, 2014	19.01	19.10	18.91	19.02
3341	NYSE	AMX	Tue, May 27, 2014	19.13	19.13	18.64	18.99
3340	NYSE	AMX	Fri, May 23, 2014	19.29	19.42	18.98	19.00
3339	NYSE	AMX	Thu, May 22, 2014	19.34	19.43	19.27	19.30
3338	NYSE	AMX	Wed, May 21, 2014	19.14	19.30	19.13	19.23
3337	NYSE	AMX	Tue, May 20, 2014	18.65	19.11	18.63	19.09
3336	NYSE	AMX	Mon, May 19, 2014	18.80	18.99	18.48	18.72
3335	NYSE	AMX	Fri, May 16, 2014	19.24	19.57	19.23	19.51
3334	NYSE	AMX	Thu, May 15, 2014	19.46	19.51	19.09	19.22
3333	NYSE	AMX	Wed, May 14, 2014	19.37	19.55	19.15	19.53
3332	NYSE	AMX	Tue, May 13, 2014	19.44	19.68	19.37	19.40
3331	NYSE	AMX	Mon, May 12, 2014	19.10	19.37	19.03	19.36
3330	NYSE	AMX	Fri, May 9, 2014	19.24	19.29	18.81	19.02
3329	NYSE	AMX	Thu, May 8, 2014	19.34	19.49	19.18	19.23
3328	NYSE	AMX	Wed, May 7, 2014	19.47	19.48	19.27	19.28
3327	NYSE	AMX	Tue, May 6, 2014	19.24	19.61	19.24	19.49
3326	NYSE	AMX	Mon, May 5, 2014	19.12	19.32	19.03	19.29
3325	NYSE	AMX	Fri, May 2, 2014	19.34	19.53	19.10	19.22
3324	NYSE	AMX	Thu, May 1, 2014	19.15	19.41	18.98	19.34
3323	NYSE	AMX	Wed, Apr 30, 2014	19.14	19.33	18.73	19.17
3322	NYSE	AMX	Tue, Apr 29, 2014	18.96	19.24	18.86	19.17
3321	NYSE	AMX	Mon, Apr 28, 2014	18.87	19.07	18.69	18.84
3320	NYSE	AMX	Fri, Apr 25, 2014	18.78	18.90	18.49	18.84
3319	NYSE	AMX	Thu, Apr 24, 2014	18.68	18.93	18.55	18.83
3318	NYSE	AMX	Wed, Apr 23, 2014	18.67	18.88	18.47	18.74
3317	NYSE	AMX	Tue, Apr 22, 2014	18.29	18.77	18.22	18.70
3316	NYSE	AMX	Mon, Apr 21, 2014	18.82	18.82	18.51	18.54
3315	NYSE	AMX	Thu, Apr 17, 2014	18.80	18.84	18.59	18.66
3314	NYSE	AMX	Wed, Apr 16, 2014	19.09	19.10	18.74	18.80
3313	NYSE	AMX	Tue, Apr 15, 2014	19.20	19.23	18.69	18.97
3312	NYSE	AMX	Mon, Apr 14, 2014	19.16	19.28	18.88	19.28
3311	NYSE	AMX	Fri, Apr 11, 2014	18.91	19.21	18.75	19.07
3310	NYSE	AMX	Thu, Apr 10, 2014	19.60	19.69	19.03	19.08
3309	NYSE	AMX	Wed, Apr 9, 2014	19.51	19.65	19.23	19.61
3308	NYSE	AMX	Tue, Apr 8, 2014	19.97	20.17	19.50	19.58
3307	NYSE	AMX	Mon, Apr 7, 2014	19.69	20.09	19.60	19.85
3306	NYSE	AMX	Fri, Apr 4, 2014	19.85	20.21	19.76	19.86
3305	NYSE	AMX	Thu, Apr 3, 2014	19.53	19.71	19.16	19.69
3304	NYSE	AMX	Wed, Apr 2, 2014	19.41	19.64	19.39	19.61
3303	NYSE	AMX	Tue, Apr 1, 2014	19.15	19.43	19.01	19.41
3302	NYSE	AMX	Mon, Mar 31, 2014	18.50	18.98	18.43	18.98
3301	NYSE	AMX	Fri, Mar 28, 2014	18.52	18.68	18.33	18.39
3300	NYSE	AMX	Thu, Mar 27, 2014	18.70	18.85	18.39	18.44
3299	NYSE	AMX	Wed, Mar 26, 2014	19.10	19.17	18.53	18.69
3298	NYSE	AMX	Tue, Mar 25, 2014	19.23	19.83	18.72	19.06
3297	NYSE	AMX	Mon, Mar 24, 2014	19.43	19.88	19.30	19.75
3296	NYSE	AMX	Fri, Mar 21, 2014	19.27	19.48	19.21	19.34
3295	NYSE	AMX	Thu, Mar 20, 2014	18.88	19.30	18.66	19.12
3294	NYSE	AMX	Wed, Mar 19, 2014	19.06	19.23	18.84	18.88
3293	NYSE	AMX	Tue, Mar 18, 2014	19.01	19.25	18.95	19.08
3292	NYSE	AMX	Mon, Mar 17, 2014	19.04	19.15	18.75	19.02
3291	NYSE	AMX	Fri, Mar 14, 2014	18.69	18.98	18.47	18.95
3290	NYSE	AMX	Thu, Mar 13, 2014	19.26	19.39	18.76	18.80
3289	NYSE	AMX	Wed, Mar 12, 2014	18.87	19.39	18.81	19.23
3288	NYSE	AMX	Tue, Mar 11, 2014	18.74	19.42	18.54	18.95
3287	NYSE	AMX	Mon, Mar 10, 2014	18.56	18.82	18.37	18.73
3286	NYSE	AMX	Fri, Mar 7, 2014	18.52	18.73	18.27	18.70
3285	NYSE	AMX	Thu, Mar 6, 2014	18.49	18.72	18.35	18.48
3284	NYSE	AMX	Wed, Mar 5, 2014	18.33	18.48	18.19	18.30
3283	NYSE	AMX	Tue, Mar 4, 2014	18.81	18.85	18.23	18.32
3282	NYSE	AMX	Mon, Mar 3, 2014	18.32	18.61	18.16	18.60
3281	NYSE	AMX	Fri, Feb 28, 2014	18.92	18.99	18.35	18.49
3280	NYSE	AMX	Thu, Feb 27, 2014	18.65	19.06	18.42	18.96
3279	NYSE	AMX	Wed, Feb 26, 2014	18.83	18.93	18.46	18.62
3278	NYSE	AMX	Tue, Feb 25, 2014	18.94	19.14	18.68	18.87
3277	NYSE	AMX	Mon, Feb 24, 2014	19.20	19.22	18.83	18.94
3276	NYSE	AMX	Fri, Feb 21, 2014	19.25	19.65	19.08	19.24
3275	NYSE	AMX	Thu, Feb 20, 2014	19.16	19.34	18.99	19.21
3274	NYSE	AMX	Wed, Feb 19, 2014	19.86	19.96	19.44	19.53
3273	NYSE	AMX	Tue, Feb 18, 2014	20.30	20.36	19.89	19.94
3272	NYSE	AMX	Fri, Feb 14, 2014	20.24	20.43	20.00	20.29
3271	NYSE	AMX	Thu, Feb 13, 2014	20.13	20.27	19.82	20.15
3270	NYSE	AMX	Wed, Feb 12, 2014	20.65	21.01	20.12	20.23
3269	NYSE	AMX	Tue, Feb 11, 2014	19.97	20.70	19.97	20.52
3268	NYSE	AMX	Mon, Feb 10, 2014	20.32	20.36	19.75	20.02
3267	NYSE	AMX	Fri, Feb 7, 2014	20.16	20.40	19.84	20.36
3266	NYSE	AMX	Thu, Feb 6, 2014	19.89	20.38	19.75	20.12
3265	NYSE	AMX	Wed, Feb 5, 2014	20.15	20.20	19.65	19.75
3264	NYSE	AMX	Tue, Feb 4, 2014	19.96	20.51	19.80	20.16
3263	NYSE	AMX	Mon, Feb 3, 2014	20.30	20.34	19.63	19.64
3262	NYSE	AMX	Fri, Jan 31, 2014	20.35	20.41	19.99	20.30
3261	NYSE	AMX	Thu, Jan 30, 2014	20.39	20.69	20.13	20.46
3260	NYSE	AMX	Wed, Jan 29, 2014	19.93	20.38	19.74	20.10
3259	NYSE	AMX	Tue, Jan 28, 2014	20.35	20.47	20.17	20.32
3258	NYSE	AMX	Mon, Jan 27, 2014	20.08	20.49	19.85	20.20
3257	NYSE	AMX	Fri, Jan 24, 2014	20.27	20.54	19.80	20.22
3256	NYSE	AMX	Thu, Jan 23, 2014	20.78	20.89	20.50	20.60
3255	NYSE	AMX	Wed, Jan 22, 2014	20.66	20.98	20.62	20.94
3254	NYSE	AMX	Tue, Jan 21, 2014	20.84	20.88	20.29	20.66
3253	NYSE	AMX	Fri, Jan 17, 2014	20.81	20.91	20.64	20.78
3252	NYSE	AMX	Thu, Jan 16, 2014	21.22	21.22	20.86	20.93
3251	NYSE	AMX	Wed, Jan 15, 2014	21.00	21.27	20.90	21.18
3250	NYSE	AMX	Tue, Jan 14, 2014	20.91	21.08	20.80	21.01
3249	NYSE	AMX	Mon, Jan 13, 2014	21.05	21.09	20.73	20.80
3248	NYSE	AMX	Fri, Jan 10, 2014	20.87	21.28	20.66	21.03
3247	NYSE	AMX	Thu, Jan 9, 2014	21.01	21.01	20.54	20.79
3246	NYSE	AMX	Wed, Jan 8, 2014	21.44	21.44	20.84	20.96
3245	NYSE	AMX	Tue, Jan 7, 2014	21.66	21.84	21.40	21.46
3244	NYSE	AMX	Mon, Jan 6, 2014	21.69	21.86	21.43	21.54
3243	NYSE	AMX	Fri, Jan 3, 2014	21.80	21.80	21.43	21.63
3242	NYSE	AMX	Thu, Jan 2, 2014	22.20	22.28	21.44	21.63
3241	NYSE	AMX	Tue, Dec 31, 2013	22.46	22.51	22.11	22.31
3240	NYSE	AMX	Mon, Dec 30, 2013	22.25	22.68	22.16	22.45
3239	NYSE	AMX	Fri, Dec 27, 2013	21.97	22.34	21.91	22.33
3238	NYSE	AMX	Thu, Dec 26, 2013	22.07	22.08	21.86	22.01
3237	NYSE	AMX	Tue, Dec 24, 2013	22.09	22.33	21.97	22.04
3236	NYSE	AMX	Mon, Dec 23, 2013	21.67	22.10	21.65	22.02
3235	NYSE	AMX	Fri, Dec 20, 2013	21.54	21.96	21.48	21.63
3234	NYSE	AMX	Thu, Dec 19, 2013	21.38	21.65	21.24	21.49
3233	NYSE	AMX	Wed, Dec 18, 2013	21.12	21.88	21.05	21.63
3232	NYSE	AMX	Tue, Dec 17, 2013	21.54	21.62	21.03	21.08
3231	NYSE	AMX	Mon, Dec 16, 2013	21.33	21.67	21.25	21.48
3230	NYSE	AMX	Fri, Dec 13, 2013	21.30	21.34	21.10	21.25
3229	NYSE	AMX	Thu, Dec 12, 2013	21.28	21.34	20.88	21.25
3228	NYSE	AMX	Wed, Dec 11, 2013	21.47	21.71	21.31	21.34
3227	NYSE	AMX	Tue, Dec 10, 2013	21.54	21.66	21.36	21.53
3226	NYSE	AMX	Mon, Dec 9, 2013	21.36	21.83	21.32	21.58
3225	NYSE	AMX	Fri, Dec 6, 2013	21.83	21.96	21.17	21.24
3224	NYSE	AMX	Thu, Dec 5, 2013	21.16	21.89	21.01	21.19
3223	NYSE	AMX	Wed, Dec 4, 2013	21.63	21.72	21.35	21.59
3222	NYSE	AMX	Tue, Dec 3, 2013	21.65	21.85	21.44	21.82
3221	NYSE	AMX	Mon, Dec 2, 2013	22.06	22.12	21.63	21.74
3220	NYSE	AMX	Fri, Nov 29, 2013	22.07	22.27	21.96	22.19
3219	NYSE	AMX	Wed, Nov 27, 2013	21.51	22.08	21.47	22.07
3218	NYSE	AMX	Tue, Nov 26, 2013	21.64	21.64	21.38	21.44
3217	NYSE	AMX	Mon, Nov 25, 2013	22.18	22.34	21.57	21.65
3216	NYSE	AMX	Fri, Nov 22, 2013	21.65	22.20	21.59	22.12
3215	NYSE	AMX	Thu, Nov 21, 2013	21.47	21.79	21.27	21.69
3214	NYSE	AMX	Wed, Nov 20, 2013	21.02	21.71	21.01	21.41
3213	NYSE	AMX	Tue, Nov 19, 2013	20.93	21.20	20.66	21.12
3212	NYSE	AMX	Mon, Nov 18, 2013	21.22	21.22	20.74	20.93
3211	NYSE	AMX	Fri, Nov 15, 2013	20.52	21.11	20.47	21.04
3210	NYSE	AMX	Thu, Nov 14, 2013	20.06	20.53	19.96	20.50
3209	NYSE	AMX	Wed, Nov 13, 2013	19.58	20.06	19.48	20.05
3208	NYSE	AMX	Tue, Nov 12, 2013	19.74	20.13	19.54	19.86
3207	NYSE	AMX	Mon, Nov 11, 2013	19.87	20.12	19.75	19.90
3206	NYSE	AMX	Fri, Nov 8, 2013	20.11	20.11	19.68	19.95
3205	NYSE	AMX	Thu, Nov 7, 2013	20.38	20.52	20.06	20.08
3204	NYSE	AMX	Wed, Nov 6, 2013	20.25	20.50	20.17	20.35
3203	NYSE	AMX	Tue, Nov 5, 2013	20.46	20.58	20.11	20.15
3202	NYSE	AMX	Mon, Nov 4, 2013	20.64	20.86	20.59	20.73
3201	NYSE	AMX	Fri, Nov 1, 2013	20.28	20.58	20.28	20.57
3200	NYSE	AMX	Thu, Oct 31, 2013	20.54	20.62	20.31	20.44
3199	NYSE	AMX	Wed, Oct 30, 2013	20.67	20.71	20.40	20.59
3198	NYSE	AMX	Tue, Oct 29, 2013	20.49	20.76	20.49	20.64
3197	NYSE	AMX	Mon, Oct 28, 2013	20.11	20.60	20.05	20.54
3196	NYSE	AMX	Fri, Oct 25, 2013	19.86	20.24	19.14	20.12
3195	NYSE	AMX	Thu, Oct 24, 2013	20.14	20.17	19.79	20.03
3194	NYSE	AMX	Wed, Oct 23, 2013	20.42	20.42	20.14	20.17
3193	NYSE	AMX	Tue, Oct 22, 2013	20.69	20.70	20.40	20.56
3192	NYSE	AMX	Mon, Oct 21, 2013	20.52	20.67	20.30	20.49
3191	NYSE	AMX	Fri, Oct 18, 2013	20.61	20.74	20.46	20.53
3190	NYSE	AMX	Thu, Oct 17, 2013	20.93	20.93	20.53	20.69
3189	NYSE	AMX	Wed, Oct 16, 2013	20.10	21.49	19.97	20.77
3188	NYSE	AMX	Tue, Oct 15, 2013	20.09	20.25	19.92	19.93
3187	NYSE	AMX	Mon, Oct 14, 2013	19.92	20.38	19.85	20.26
3186	NYSE	AMX	Fri, Oct 11, 2013	19.45	20.16	19.32	20.11
3185	NYSE	AMX	Thu, Oct 10, 2013	18.99	19.52	18.96	19.47
3184	NYSE	AMX	Wed, Oct 9, 2013	18.55	18.97	18.47	18.84
3183	NYSE	AMX	Tue, Oct 8, 2013	19.17	19.29	18.53	18.68
3182	NYSE	AMX	Mon, Oct 7, 2013	19.29	19.44	19.14	19.19
3181	NYSE	AMX	Fri, Oct 4, 2013	19.27	19.48	19.19	19.45
3180	NYSE	AMX	Thu, Oct 3, 2013	19.40	19.51	19.08	19.27
3179	NYSE	AMX	Wed, Oct 2, 2013	19.34	19.54	19.26	19.45
3178	NYSE	AMX	Tue, Oct 1, 2013	19.04	19.52	18.88	19.45
3177	NYSE	AMX	Mon, Sep 30, 2013	19.04	19.18	18.85	18.91
3176	NYSE	AMX	Fri, Sep 27, 2013	19.27	19.38	19.02	19.16
3175	NYSE	AMX	Thu, Sep 26, 2013	19.59	19.66	19.29	19.42
3174	NYSE	AMX	Wed, Sep 25, 2013	19.41	19.60	19.30	19.55
3173	NYSE	AMX	Tue, Sep 24, 2013	19.51	19.65	19.38	19.47
3172	NYSE	AMX	Mon, Sep 23, 2013	19.06	19.60	19.05	19.51
3171	NYSE	AMX	Fri, Sep 20, 2013	19.59	19.64	18.99	19.13
3170	NYSE	AMX	Thu, Sep 19, 2013	20.17	20.27	19.43	19.58
3169	NYSE	AMX	Wed, Sep 18, 2013	19.68	20.20	19.53	20.14
3168	NYSE	AMX	Tue, Sep 17, 2013	19.52	19.71	19.37	19.68
3167	NYSE	AMX	Mon, Sep 16, 2013	19.53	19.74	19.23	19.36
3166	NYSE	AMX	Fri, Sep 13, 2013	19.26	19.43	19.13	19.30
3165	NYSE	AMX	Thu, Sep 12, 2013	19.27	19.28	19.02	19.09
3164	NYSE	AMX	Wed, Sep 11, 2013	19.20	19.47	19.06	19.40
3163	NYSE	AMX	Tue, Sep 10, 2013	18.96	19.28	18.95	19.24
3162	NYSE	AMX	Mon, Sep 9, 2013	18.44	18.96	18.36	18.89
3161	NYSE	AMX	Fri, Sep 6, 2013	18.69	18.80	18.42	18.46
3160	NYSE	AMX	Thu, Sep 5, 2013	18.57	18.61	18.40	18.55
3159	NYSE	AMX	Wed, Sep 4, 2013	18.43	18.77	18.34	18.53
3158	NYSE	AMX	Tue, Sep 3, 2013	18.52	18.56	18.15	18.37
3157	NYSE	AMX	Fri, Aug 30, 2013	18.46	18.67	18.20	18.43
3156	NYSE	AMX	Thu, Aug 29, 2013	18.36	18.57	18.15	18.39
3155	NYSE	AMX	Wed, Aug 28, 2013	18.69	18.77	18.36	18.37
3154	NYSE	AMX	Tue, Aug 27, 2013	18.61	18.98	18.56	18.69
3153	NYSE	AMX	Mon, Aug 26, 2013	19.17	19.40	18.79	18.84
3152	NYSE	AMX	Fri, Aug 23, 2013	19.18	19.38	19.07	19.12
3151	NYSE	AMX	Thu, Aug 22, 2013	19.15	19.53	18.97	19.13
3150	NYSE	AMX	Wed, Aug 21, 2013	19.19	19.43	19.03	19.12
3149	NYSE	AMX	Tue, Aug 20, 2013	18.85	19.56	18.85	19.47
3148	NYSE	AMX	Mon, Aug 19, 2013	19.53	19.54	18.61	18.86
3147	NYSE	AMX	Fri, Aug 16, 2013	19.69	19.79	19.34	19.58
3146	NYSE	AMX	Thu, Aug 15, 2013	19.61	19.75	19.37	19.68
3145	NYSE	AMX	Wed, Aug 14, 2013	19.82	19.94	19.69	19.76
3144	NYSE	AMX	Tue, Aug 13, 2013	19.76	19.85	19.60	19.76
3143	NYSE	AMX	Mon, Aug 12, 2013	20.02	20.16	19.53	19.82
3142	NYSE	AMX	Fri, Aug 9, 2013	20.03	20.18	19.73	20.02
3141	NYSE	AMX	Thu, Aug 8, 2013	20.80	21.31	20.79	21.29
3140	NYSE	AMX	Wed, Aug 7, 2013	20.36	20.82	20.33	20.73
3139	NYSE	AMX	Tue, Aug 6, 2013	20.41	20.57	19.96	20.40
3138	NYSE	AMX	Mon, Aug 5, 2013	20.05	20.35	19.96	20.28
3137	NYSE	AMX	Fri, Aug 2, 2013	20.25	20.43	20.03	20.09
3136	NYSE	AMX	Thu, Aug 1, 2013	20.17	20.24	19.93	20.14
3135	NYSE	AMX	Wed, Jul 31, 2013	19.67	20.30	19.52	20.03
3134	NYSE	AMX	Tue, Jul 30, 2013	19.96	20.04	19.64	19.73
3133	NYSE	AMX	Mon, Jul 29, 2013	20.50	20.59	19.87	19.88
3132	NYSE	AMX	Fri, Jul 26, 2013	20.12	21.11	20.12	20.62
3131	NYSE	AMX	Thu, Jul 25, 2013	20.04	20.13	19.82	19.98
3130	NYSE	AMX	Wed, Jul 24, 2013	20.26	20.27	19.94	20.05
3129	NYSE	AMX	Tue, Jul 23, 2013	20.37	20.38	20.11	20.33
3128	NYSE	AMX	Mon, Jul 22, 2013	19.89	20.38	19.78	20.14
3127	NYSE	AMX	Fri, Jul 19, 2013	20.12	20.23	19.77	19.85
3126	NYSE	AMX	Thu, Jul 18, 2013	20.05	20.35	19.96	20.20
3125	NYSE	AMX	Wed, Jul 17, 2013	20.00	20.18	19.74	19.98
3124	NYSE	AMX	Tue, Jul 16, 2013	20.38	20.44	19.74	19.95
3123	NYSE	AMX	Mon, Jul 15, 2013	20.48	20.59	20.38	20.50
3122	NYSE	AMX	Fri, Jul 12, 2013	20.26	20.50	20.15	20.38
3121	NYSE	AMX	Thu, Jul 11, 2013	20.46	20.55	20.18	20.32
3120	NYSE	AMX	Wed, Jul 10, 2013	20.03	20.16	19.99	20.10
3119	NYSE	AMX	Tue, Jul 9, 2013	20.06	20.27	20.00	20.10
3118	NYSE	AMX	Mon, Jul 8, 2013	20.38	20.47	19.91	19.95
3117	NYSE	AMX	Fri, Jul 5, 2013	20.48	20.63	19.85	20.10
3116	NYSE	AMX	Wed, Jul 3, 2013	20.77	20.77	20.17	20.23
3115	NYSE	AMX	Tue, Jul 2, 2013	20.79	20.96	20.35	20.57
3114	NYSE	AMX	Mon, Jul 1, 2013	20.66	21.07	20.41	20.93
3113	NYSE	AMX	Fri, Jun 28, 2013	19.97	20.79	19.77	20.77
3112	NYSE	AMX	Thu, Jun 27, 2013	19.19	20.29	19.19	20.08
3111	NYSE	AMX	Wed, Jun 26, 2013	18.62	19.19	18.59	19.03
3110	NYSE	AMX	Tue, Jun 25, 2013	18.26	18.68	18.09	18.52
3109	NYSE	AMX	Mon, Jun 24, 2013	17.91	18.13	17.56	18.07
3108	NYSE	AMX	Fri, Jun 21, 2013	18.10	18.22	17.67	18.15
3107	NYSE	AMX	Thu, Jun 20, 2013	18.35	18.36	17.73	17.84
3106	NYSE	AMX	Wed, Jun 19, 2013	19.29	19.32	18.55	18.59
3105	NYSE	AMX	Tue, Jun 18, 2013	19.14	19.26	18.97	19.18
3104	NYSE	AMX	Mon, Jun 17, 2013	19.33	19.43	19.09	19.16
3103	NYSE	AMX	Fri, Jun 14, 2013	19.19	19.29	18.97	19.22
3102	NYSE	AMX	Thu, Jun 13, 2013	18.96	19.14	18.96	19.07
3101	NYSE	AMX	Wed, Jun 12, 2013	19.12	19.22	18.71	18.96
3100	NYSE	AMX	Tue, Jun 11, 2013	18.95	19.55	18.75	19.03
3099	NYSE	AMX	Mon, Jun 10, 2013	19.29	19.43	18.89	19.20
3098	NYSE	AMX	Fri, Jun 7, 2013	19.10	19.69	19.03	19.28
3097	NYSE	AMX	Thu, Jun 6, 2013	18.65	19.08	18.56	19.04
3096	NYSE	AMX	Wed, Jun 5, 2013	18.86	18.90	18.52	18.61
3095	NYSE	AMX	Tue, Jun 4, 2013	18.79	18.96	18.62	18.77
3094	NYSE	AMX	Mon, Jun 3, 2013	19.01	19.08	18.62	18.79
3093	NYSE	AMX	Fri, May 31, 2013	18.92	19.28	18.79	19.01
3092	NYSE	AMX	Thu, May 30, 2013	19.02	19.17	18.79	19.02
3091	NYSE	AMX	Wed, May 29, 2013	19.10	19.10	18.80	19.00
3090	NYSE	AMX	Tue, May 28, 2013	19.15	19.39	19.08	19.21
3089	NYSE	AMX	Fri, May 24, 2013	19.37	19.37	18.82	19.11
3088	NYSE	AMX	Thu, May 23, 2013	19.31	19.31	18.63	19.29
3087	NYSE	AMX	Wed, May 22, 2013	19.40	19.87	19.17	19.32
3086	NYSE	AMX	Tue, May 21, 2013	19.63	19.76	19.27	19.40
3085	NYSE	AMX	Mon, May 20, 2013	19.75	19.89	19.46	19.71
3084	NYSE	AMX	Fri, May 17, 2013	19.86	19.91	19.69	19.75
3083	NYSE	AMX	Thu, May 16, 2013	19.91	20.06	19.79	19.89
3082	NYSE	AMX	Wed, May 15, 2013	19.78	20.08	19.69	19.95
3081	NYSE	AMX	Tue, May 14, 2013	20.11	20.22	19.82	19.91
3080	NYSE	AMX	Mon, May 13, 2013	20.18	20.28	20.00	20.15
3079	NYSE	AMX	Fri, May 10, 2013	20.29	20.38	19.84	20.16
3078	NYSE	AMX	Thu, May 9, 2013	20.58	20.88	20.24	20.35
3077	NYSE	AMX	Wed, May 8, 2013	20.64	20.85	20.57	20.68
3076	NYSE	AMX	Tue, May 7, 2013	20.64	20.89	20.47	20.67
3075	NYSE	AMX	Mon, May 6, 2013	20.82	20.85	20.62	20.64
3074	NYSE	AMX	Fri, May 3, 2013	20.48	21.09	20.47	20.86
3073	NYSE	AMX	Thu, May 2, 2013	19.95	20.35	19.92	20.20
3072	NYSE	AMX	Wed, May 1, 2013	20.23	20.36	19.71	19.86
3071	NYSE	AMX	Tue, Apr 30, 2013	19.81	20.52	19.74	20.41
3070	NYSE	AMX	Mon, Apr 29, 2013	19.87	19.92	19.67	19.76
3069	NYSE	AMX	Fri, Apr 26, 2013	19.96	20.12	19.69	19.75
3068	NYSE	AMX	Thu, Apr 25, 2013	20.24	20.34	19.94	20.13
3067	NYSE	AMX	Wed, Apr 24, 2013	20.09	20.30	19.74	20.23
3066	NYSE	AMX	Tue, Apr 23, 2013	19.86	20.10	19.79	20.03
3065	NYSE	AMX	Mon, Apr 22, 2013	19.29	19.79	19.29	19.74
3064	NYSE	AMX	Fri, Apr 19, 2013	19.19	19.32	18.73	19.29
3063	NYSE	AMX	Thu, Apr 18, 2013	19.17	19.46	18.90	19.33
3062	NYSE	AMX	Wed, Apr 17, 2013	19.67	19.73	19.01	19.12
3061	NYSE	AMX	Tue, Apr 16, 2013	19.56	19.84	19.50	19.72
3060	NYSE	AMX	Mon, Apr 15, 2013	19.86	19.91	19.32	19.32
3059	NYSE	AMX	Fri, Apr 12, 2013	20.08	20.18	19.59	20.02
3058	NYSE	AMX	Thu, Apr 11, 2013	20.15	20.41	19.85	20.34
3057	NYSE	AMX	Wed, Apr 10, 2013	20.20	20.41	20.01	20.18
3056	NYSE	AMX	Tue, Apr 9, 2013	19.49	20.13	19.49	19.97
3055	NYSE	AMX	Mon, Apr 8, 2013	19.32	19.69	19.11	19.63
3054	NYSE	AMX	Fri, Apr 5, 2013	19.04	19.30	18.95	19.28
3053	NYSE	AMX	Thu, Apr 4, 2013	19.38	19.45	19.11	19.25
3052	NYSE	AMX	Wed, Apr 3, 2013	19.73	19.78	19.16	19.30
3051	NYSE	AMX	Tue, Apr 2, 2013	19.80	20.17	19.54	19.77
3050	NYSE	AMX	Mon, Apr 1, 2013	20.04	20.65	19.85	19.97
3049	NYSE	AMX	Thu, Mar 28, 2013	19.94	20.29	19.79	20.01
3048	NYSE	AMX	Wed, Mar 27, 2013	19.83	20.26	19.69	20.24
3047	NYSE	AMX	Tue, Mar 26, 2013	19.99	20.25	19.96	20.17
3046	NYSE	AMX	Mon, Mar 25, 2013	19.34	19.83	19.22	19.80
3045	NYSE	AMX	Fri, Mar 22, 2013	18.90	19.59	18.89	19.33
3044	NYSE	AMX	Thu, Mar 21, 2013	18.10	18.98	18.06	18.90
3043	NYSE	AMX	Wed, Mar 20, 2013	18.20	18.28	18.01	18.17
3042	NYSE	AMX	Tue, Mar 19, 2013	18.00	18.13	17.93	18.04
3041	NYSE	AMX	Mon, Mar 18, 2013	17.57	17.84	17.43	17.63
3040	NYSE	AMX	Fri, Mar 15, 2013	18.41	18.49	17.65	17.78
3039	NYSE	AMX	Thu, Mar 14, 2013	17.93	18.92	17.88	18.49
3038	NYSE	AMX	Wed, Mar 13, 2013	19.35	19.58	18.00	18.14
3037	NYSE	AMX	Tue, Mar 12, 2013	19.86	19.96	19.44	19.62
3036	NYSE	AMX	Mon, Mar 11, 2013	20.24	20.48	19.76	20.01
3035	NYSE	AMX	Fri, Mar 8, 2013	19.95	20.55	19.85	20.47
3034	NYSE	AMX	Thu, Mar 7, 2013	19.92	19.96	19.81	19.84
3033	NYSE	AMX	Wed, Mar 6, 2013	19.81	19.96	19.72	19.96
3032	NYSE	AMX	Tue, Mar 5, 2013	19.94	20.05	19.81	19.83
3031	NYSE	AMX	Mon, Mar 4, 2013	19.68	19.85	19.33	19.80
3030	NYSE	AMX	Fri, Mar 1, 2013	19.84	19.90	19.55	19.89
3029	NYSE	AMX	Thu, Feb 28, 2013	19.99	20.14	19.90	19.95
3028	NYSE	AMX	Wed, Feb 27, 2013	20.15	20.16	19.95	19.99
3027	NYSE	AMX	Tue, Feb 26, 2013	20.38	20.38	20.02	20.17
3026	NYSE	AMX	Mon, Feb 25, 2013	20.92	20.98	20.21	20.26
3025	NYSE	AMX	Fri, Feb 22, 2013	21.19	21.24	20.89	20.96
3024	NYSE	AMX	Thu, Feb 21, 2013	21.06	21.16	20.94	21.09
3023	NYSE	AMX	Wed, Feb 20, 2013	21.78	21.88	21.09	21.20
3022	NYSE	AMX	Tue, Feb 19, 2013	21.38	21.86	21.38	21.76
3021	NYSE	AMX	Fri, Feb 15, 2013	21.07	21.57	20.95	21.38
3020	NYSE	AMX	Thu, Feb 14, 2013	21.27	21.33	20.79	20.99
3019	NYSE	AMX	Wed, Feb 13, 2013	21.86	22.06	21.16	21.34
3018	NYSE	AMX	Tue, Feb 12, 2013	23.80	23.85	23.68	23.73
3017	NYSE	AMX	Mon, Feb 11, 2013	23.98	23.98	23.82	23.89
3016	NYSE	AMX	Fri, Feb 8, 2013	23.77	24.00	23.72	23.96
3015	NYSE	AMX	Thu, Feb 7, 2013	23.87	23.94	23.68	23.73
3014	NYSE	AMX	Wed, Feb 6, 2013	23.90	23.90	23.66	23.82
3013	NYSE	AMX	Tue, Feb 5, 2013	24.17	24.18	23.55	23.87
3012	NYSE	AMX	Mon, Feb 4, 2013	24.34	24.43	24.23	24.38
3011	NYSE	AMX	Fri, Feb 1, 2013	23.95	24.55	23.95	24.46
3010	NYSE	AMX	Thu, Jan 31, 2013	23.72	24.15	23.72	24.02
3009	NYSE	AMX	Wed, Jan 30, 2013	23.87	23.97	23.79	23.92
3008	NYSE	AMX	Tue, Jan 29, 2013	23.71	24.00	23.64	23.91
3007	NYSE	AMX	Mon, Jan 28, 2013	23.92	23.95	23.59	23.68
3006	NYSE	AMX	Fri, Jan 25, 2013	23.83	23.93	23.63	23.84
3005	NYSE	AMX	Thu, Jan 24, 2013	23.74	23.93	23.70	23.81
3004	NYSE	AMX	Wed, Jan 23, 2013	23.64	23.84	23.48	23.70
3003	NYSE	AMX	Tue, Jan 22, 2013	23.36	23.77	23.26	23.65
3002	NYSE	AMX	Fri, Jan 18, 2013	23.48	23.50	23.29	23.42
3001	NYSE	AMX	Thu, Jan 17, 2013	23.65	23.77	23.45	23.49
3000	NYSE	AMX	Wed, Jan 16, 2013	23.47	23.71	23.35	23.56
2999	NYSE	AMX	Tue, Jan 15, 2013	23.50	24.00	23.36	23.56
2998	NYSE	AMX	Mon, Jan 14, 2013	23.55	24.15	23.49	23.50
2997	NYSE	AMX	Fri, Jan 11, 2013	23.50	23.51	23.27	23.42
2996	NYSE	AMX	Thu, Jan 10, 2013	23.33	23.71	23.21	23.49
2995	NYSE	AMX	Wed, Jan 9, 2013	23.24	23.36	23.10	23.23
2994	NYSE	AMX	Tue, Jan 8, 2013	22.91	23.21	22.91	23.13
2993	NYSE	AMX	Mon, Jan 7, 2013	22.88	23.31	22.65	23.14
2992	NYSE	AMX	Fri, Jan 4, 2013	22.40	23.18	22.40	23.10
2991	NYSE	AMX	Thu, Jan 3, 2013	22.32	22.57	22.14	22.41
2990	NYSE	AMX	Wed, Jan 2, 2013	22.49	22.49	22.06	22.28
2989	NYSE	AMX	Mon, Dec 31, 2012	21.71	22.15	21.63	22.09
2988	NYSE	AMX	Fri, Dec 28, 2012	21.70	21.98	21.64	21.89
2987	NYSE	AMX	Thu, Dec 27, 2012	21.84	21.87	21.65	21.82
2986	NYSE	AMX	Wed, Dec 26, 2012	21.83	21.93	21.68	21.74
2985	NYSE	AMX	Mon, Dec 24, 2012	21.90	22.10	21.70	21.77
2984	NYSE	AMX	Fri, Dec 21, 2012	21.85	22.18	21.80	22.10
2983	NYSE	AMX	Thu, Dec 20, 2012	22.44	22.59	22.03	22.14
2982	NYSE	AMX	Wed, Dec 19, 2012	22.41	22.67	22.21	22.31
2981	NYSE	AMX	Tue, Dec 18, 2012	22.55	22.64	22.44	22.56
2980	NYSE	AMX	Mon, Dec 17, 2012	22.67	22.67	22.48	22.53
2979	NYSE	AMX	Fri, Dec 14, 2012	22.68	22.84	22.63	22.67
2978	NYSE	AMX	Thu, Dec 13, 2012	22.68	22.91	22.64	22.79
2977	NYSE	AMX	Wed, Dec 12, 2012	22.75	23.04	22.57	22.77
2976	NYSE	AMX	Tue, Dec 11, 2012	22.39	22.81	22.28	22.64
2975	NYSE	AMX	Mon, Dec 10, 2012	22.05	22.51	22.01	22.43
2974	NYSE	AMX	Fri, Dec 7, 2012	22.07	22.17	21.88	21.94
2973	NYSE	AMX	Thu, Dec 6, 2012	21.62	22.19	21.59	21.95
2972	NYSE	AMX	Wed, Dec 5, 2012	22.23	22.32	21.80	21.85
2971	NYSE	AMX	Tue, Dec 4, 2012	22.26	22.40	22.18	22.24
2970	NYSE	AMX	Mon, Dec 3, 2012	22.65	22.73	22.35	22.36
2969	NYSE	AMX	Fri, Nov 30, 2012	22.50	22.67	22.35	22.52
2968	NYSE	AMX	Thu, Nov 29, 2012	22.65	22.78	22.46	22.72
2967	NYSE	AMX	Wed, Nov 28, 2012	22.45	22.56	22.08	22.55
2966	NYSE	AMX	Tue, Nov 27, 2012	22.52	22.83	22.49	22.50
2965	NYSE	AMX	Mon, Nov 26, 2012	23.05	23.05	22.68	22.72
2964	NYSE	AMX	Fri, Nov 23, 2012	22.88	23.17	22.76	23.06
2963	NYSE	AMX	Wed, Nov 21, 2012	22.20	22.63	22.17	22.59
2962	NYSE	AMX	Tue, Nov 20, 2012	22.17	22.49	22.10	22.42
2961	NYSE	AMX	Mon, Nov 19, 2012	22.28	22.55	22.02	22.21
2960	NYSE	AMX	Fri, Nov 16, 2012	22.08	22.33	22.00	22.23
2959	NYSE	AMX	Thu, Nov 15, 2012	22.10	22.34	21.97	22.13
2958	NYSE	AMX	Wed, Nov 14, 2012	22.48	23.88	22.13	22.15
2957	NYSE	AMX	Tue, Nov 13, 2012	22.33	22.57	22.23	22.43
2956	NYSE	AMX	Mon, Nov 12, 2012	22.76	22.89	22.54	22.58
2955	NYSE	AMX	Fri, Nov 9, 2012	22.85	22.96	21.82	22.72
2954	NYSE	AMX	Thu, Nov 8, 2012	22.59	23.55	22.59	22.91
2953	NYSE	AMX	Wed, Nov 7, 2012	24.08	24.12	23.33	23.34
2952	NYSE	AMX	Tue, Nov 6, 2012	24.16	24.45	24.12	24.17
2951	NYSE	AMX	Mon, Nov 5, 2012	24.83	24.84	24.18	24.23
2950	NYSE	AMX	Fri, Nov 2, 2012	24.54	25.40	24.38	25.03
2949	NYSE	AMX	Thu, Nov 1, 2012	24.29	24.47	24.19	24.28
2948	NYSE	AMX	Wed, Oct 31, 2012	24.39	24.59	24.04	24.15
2947	NYSE	AMX	Fri, Oct 26, 2012	24.31	24.67	24.14	24.45
2946	NYSE	AMX	Thu, Oct 25, 2012	25.01	25.06	24.28	24.33
2945	NYSE	AMX	Wed, Oct 24, 2012	24.60	24.96	24.60	24.87
2944	NYSE	AMX	Tue, Oct 23, 2012	24.66	24.90	24.54	24.78
2943	NYSE	AMX	Mon, Oct 22, 2012	25.01	25.23	24.81	24.91
2942	NYSE	AMX	Fri, Oct 19, 2012	25.28	25.36	24.98	25.09
2941	NYSE	AMX	Thu, Oct 18, 2012	25.01	25.35	24.79	25.34
2940	NYSE	AMX	Wed, Oct 17, 2012	25.09	25.20	24.99	25.01
2939	NYSE	AMX	Tue, Oct 16, 2012	25.20	25.21	24.90	25.03
2938	NYSE	AMX	Mon, Oct 15, 2012	24.63	25.04	24.60	24.99
2937	NYSE	AMX	Fri, Oct 12, 2012	24.65	24.90	24.52	24.65
2936	NYSE	AMX	Thu, Oct 11, 2012	24.84	24.84	24.61	24.62
2935	NYSE	AMX	Wed, Oct 10, 2012	24.77	25.00	24.55	24.61
2934	NYSE	AMX	Tue, Oct 9, 2012	24.82	25.11	24.56	24.66
2933	NYSE	AMX	Mon, Oct 8, 2012	24.95	25.17	24.82	24.96
2932	NYSE	AMX	Fri, Oct 5, 2012	24.93	25.30	24.92	25.16
2931	NYSE	AMX	Thu, Oct 4, 2012	24.39	24.77	24.32	24.76
2930	NYSE	AMX	Wed, Oct 3, 2012	24.46	24.50	24.21	24.32
2929	NYSE	AMX	Tue, Oct 2, 2012	24.49	24.70	24.43	24.48
2928	NYSE	AMX	Mon, Oct 1, 2012	24.30	24.72	24.26	24.48
2927	NYSE	AMX	Fri, Sep 28, 2012	24.48	24.71	24.19	24.28
2926	NYSE	AMX	Thu, Sep 27, 2012	24.45	24.79	24.26	24.65
2925	NYSE	AMX	Wed, Sep 26, 2012	23.87	24.37	23.48	24.28
2924	NYSE	AMX	Tue, Sep 25, 2012	24.27	24.53	24.01	24.03
2923	NYSE	AMX	Mon, Sep 24, 2012	23.99	24.34	23.87	24.28
2922	NYSE	AMX	Fri, Sep 21, 2012	24.04	24.35	24.00	24.10
2921	NYSE	AMX	Thu, Sep 20, 2012	24.22	24.24	23.81	23.97
2920	NYSE	AMX	Wed, Sep 19, 2012	24.43	24.58	24.26	24.48
2919	NYSE	AMX	Tue, Sep 18, 2012	24.32	24.50	24.08	24.43
2918	NYSE	AMX	Mon, Sep 17, 2012	24.40	24.54	24.13	24.16
2917	NYSE	AMX	Fri, Sep 14, 2012	24.59	24.86	24.39	24.57
2916	NYSE	AMX	Thu, Sep 13, 2012	23.93	24.49	23.93	24.37
2915	NYSE	AMX	Wed, Sep 12, 2012	24.18	24.35	24.04	24.10
2914	NYSE	AMX	Tue, Sep 11, 2012	24.20	24.34	24.14	24.16
2913	NYSE	AMX	Mon, Sep 10, 2012	24.68	24.72	24.04	24.06
2912	NYSE	AMX	Fri, Sep 7, 2012	24.73	24.82	24.58	24.66
2911	NYSE	AMX	Thu, Sep 6, 2012	24.64	24.79	24.49	24.60
2910	NYSE	AMX	Wed, Sep 5, 2012	24.56	24.63	24.27	24.39
2909	NYSE	AMX	Tue, Sep 4, 2012	23.70	24.67	23.70	24.43
2908	NYSE	AMX	Fri, Aug 31, 2012	24.33	24.49	24.03	24.43
2907	NYSE	AMX	Thu, Aug 30, 2012	23.89	24.11	23.75	24.06
2906	NYSE	AMX	Wed, Aug 29, 2012	24.44	24.53	24.16	24.20
2905	NYSE	AMX	Tue, Aug 28, 2012	24.19	24.52	24.15	24.46
2904	NYSE	AMX	Mon, Aug 27, 2012	24.32	24.49	24.21	24.27
2903	NYSE	AMX	Fri, Aug 24, 2012	23.77	24.52	23.61	24.34
2902	NYSE	AMX	Thu, Aug 23, 2012	24.22	24.31	23.67	23.93
2901	NYSE	AMX	Wed, Aug 22, 2012	24.55	24.56	23.93	24.18
2900	NYSE	AMX	Tue, Aug 21, 2012	25.00	25.20	24.42	24.56
2899	NYSE	AMX	Mon, Aug 20, 2012	24.88	25.04	24.81	24.96
2898	NYSE	AMX	Fri, Aug 17, 2012	24.98	25.12	24.84	25.04
2897	NYSE	AMX	Thu, Aug 16, 2012	25.18	25.23	24.89	25.12
2896	NYSE	AMX	Wed, Aug 15, 2012	24.65	25.25	24.55	25.19
2895	NYSE	AMX	Tue, Aug 14, 2012	24.62	24.84	24.43	24.71
2894	NYSE	AMX	Mon, Aug 13, 2012	25.02	25.04	24.39	24.44
2893	NYSE	AMX	Fri, Aug 10, 2012	24.82	25.01	24.60	24.98
2892	NYSE	AMX	Thu, Aug 9, 2012	25.10	25.23	24.85	24.89
2891	NYSE	AMX	Wed, Aug 8, 2012	25.03	25.17	24.95	25.06
2890	NYSE	AMX	Tue, Aug 7, 2012	25.16	25.43	25.03	25.05
2889	NYSE	AMX	Mon, Aug 6, 2012	25.37	25.53	25.10	25.11
2888	NYSE	AMX	Fri, Aug 3, 2012	25.73	25.77	25.28	25.34
2887	NYSE	AMX	Thu, Aug 2, 2012	24.97	25.22	24.91	25.15
2886	NYSE	AMX	Wed, Aug 1, 2012	25.74	25.81	25.07	25.12
2885	NYSE	AMX	Tue, Jul 31, 2012	25.70	25.80	25.41	25.48
2884	NYSE	AMX	Mon, Jul 30, 2012	25.74	25.86	25.43	25.66
2883	NYSE	AMX	Fri, Jul 27, 2012	25.74	26.05	25.19	25.84
2882	NYSE	AMX	Thu, Jul 26, 2012	25.44	25.71	24.67	25.61
2881	NYSE	AMX	Wed, Jul 25, 2012	25.12	25.28	24.67	24.77
2880	NYSE	AMX	Tue, Jul 24, 2012	25.56	25.58	24.68	24.91
2879	NYSE	AMX	Mon, Jul 23, 2012	25.07	25.50	24.90	25.43
2878	NYSE	AMX	Fri, Jul 20, 2012	25.88	25.97	25.37	25.59
2877	NYSE	AMX	Thu, Jul 19, 2012	25.40	25.81	24.90	25.72
2876	NYSE	AMX	Wed, Jul 18, 2012	26.09	26.35	25.85	26.02
2875	NYSE	AMX	Tue, Jul 17, 2012	25.80	26.32	25.56	26.27
2874	NYSE	AMX	Mon, Jul 16, 2012	25.22	25.75	25.14	25.69
2873	NYSE	AMX	Fri, Jul 13, 2012	25.04	25.44	24.82	25.33
2872	NYSE	AMX	Thu, Jul 12, 2012	24.74	24.96	24.61	24.79
2871	NYSE	AMX	Wed, Jul 11, 2012	24.83	25.11	24.65	25.08
2870	NYSE	AMX	Tue, Jul 10, 2012	25.00	25.24	24.57	24.66
2869	NYSE	AMX	Mon, Jul 9, 2012	24.47	25.03	24.47	24.97
2868	NYSE	AMX	Fri, Jul 6, 2012	24.42	24.52	24.10	24.46
2867	NYSE	AMX	Thu, Jul 5, 2012	24.86	25.03	24.32	24.60
2866	NYSE	AMX	Tue, Jul 3, 2012	25.05	25.16	24.80	25.12
2865	NYSE	AMX	Mon, Jul 2, 2012	24.89	25.02	24.62	24.99
2864	NYSE	AMX	Fri, Jun 29, 2012	24.70	24.90	24.52	24.88
2863	NYSE	AMX	Thu, Jun 28, 2012	23.99	24.30	23.87	24.14
2862	NYSE	AMX	Wed, Jun 27, 2012	23.97	24.46	23.78	24.20
2861	NYSE	AMX	Tue, Jun 26, 2012	23.85	24.00	23.68	23.87
2860	NYSE	AMX	Mon, Jun 25, 2012	23.94	23.94	23.61	23.68
2859	NYSE	AMX	Fri, Jun 22, 2012	24.15	24.18	23.85	24.01
2858	NYSE	AMX	Thu, Jun 21, 2012	24.18	24.40	23.83	23.86
2857	NYSE	AMX	Wed, Jun 20, 2012	24.24	24.59	24.08	24.31
2856	NYSE	AMX	Tue, Jun 19, 2012	23.71	24.42	23.66	24.32
2855	NYSE	AMX	Mon, Jun 18, 2012	22.96	23.70	22.77	23.61
2854	NYSE	AMX	Fri, Jun 15, 2012	23.01	23.09	22.76	23.02
2853	NYSE	AMX	Thu, Jun 14, 2012	22.84	23.05	22.70	23.00
2852	NYSE	AMX	Wed, Jun 13, 2012	23.03	23.16	22.79	23.01
2851	NYSE	AMX	Tue, Jun 12, 2012	22.44	23.14	22.44	23.13
2850	NYSE	AMX	Mon, Jun 11, 2012	22.67	22.91	22.39	22.41
2849	NYSE	AMX	Fri, Jun 8, 2012	22.28	22.61	21.87	22.58
2848	NYSE	AMX	Thu, Jun 7, 2012	22.37	22.88	22.36	22.44
2847	NYSE	AMX	Wed, Jun 6, 2012	22.27	22.49	22.12	22.37
2846	NYSE	AMX	Tue, Jun 5, 2012	22.15	22.15	21.81	22.00
2845	NYSE	AMX	Mon, Jun 4, 2012	21.79	22.28	21.72	22.16
2844	NYSE	AMX	Fri, Jun 1, 2012	22.04	22.33	21.69	21.69
2843	NYSE	AMX	Thu, May 31, 2012	22.69	22.89	22.13	22.49
2842	NYSE	AMX	Wed, May 30, 2012	22.94	23.11	22.80	22.91
2841	NYSE	AMX	Tue, May 29, 2012	23.05	23.32	22.78	23.24
2840	NYSE	AMX	Fri, May 25, 2012	22.82	22.91	22.59	22.76
2839	NYSE	AMX	Thu, May 24, 2012	22.75	23.16	22.65	22.91
2838	NYSE	AMX	Wed, May 23, 2012	22.69	22.85	22.28	22.80
2837	NYSE	AMX	Tue, May 22, 2012	22.81	23.19	22.75	22.94
2836	NYSE	AMX	Mon, May 21, 2012	22.68	22.90	22.48	22.88
2835	NYSE	AMX	Fri, May 18, 2012	23.14	23.31	22.44	22.65
2834	NYSE	AMX	Thu, May 17, 2012	23.26	23.42	22.93	23.14
2833	NYSE	AMX	Wed, May 16, 2012	23.49	23.55	23.02	23.25
2832	NYSE	AMX	Tue, May 15, 2012	23.69	23.92	23.26	23.41
2831	NYSE	AMX	Mon, May 14, 2012	23.74	23.86	23.55	23.58
2830	NYSE	AMX	Fri, May 11, 2012	24.12	24.34	23.95	24.11
2829	NYSE	AMX	Thu, May 10, 2012	24.54	24.65	24.17	24.18
2828	NYSE	AMX	Wed, May 9, 2012	23.97	24.46	23.82	24.24
2827	NYSE	AMX	Tue, May 8, 2012	25.59	25.77	24.28	24.38
2826	NYSE	AMX	Mon, May 7, 2012	25.63	27.18	25.63	26.97
2825	NYSE	AMX	Fri, May 4, 2012	26.11	26.18	25.67	25.82
2824	NYSE	AMX	Thu, May 3, 2012	26.01	26.45	25.79	26.20
2823	NYSE	AMX	Wed, May 2, 2012	25.44	26.03	25.19	25.89
2822	NYSE	AMX	Tue, May 1, 2012	25.42	25.48	25.14	25.28
2821	NYSE	AMX	Mon, Apr 30, 2012	24.97	25.48	24.84	25.45
2820	NYSE	AMX	Fri, Apr 27, 2012	24.25	25.06	23.97	24.97
2819	NYSE	AMX	Thu, Apr 26, 2012	23.87	24.03	23.68	24.01
2818	NYSE	AMX	Wed, Apr 25, 2012	24.30	24.35	23.81	24.00
2817	NYSE	AMX	Tue, Apr 24, 2012	23.81	24.15	23.78	24.02
2816	NYSE	AMX	Mon, Apr 23, 2012	22.91	23.82	22.73	23.81
2815	NYSE	AMX	Fri, Apr 20, 2012	22.97	23.31	22.91	23.23
2814	NYSE	AMX	Thu, Apr 19, 2012	22.90	23.18	22.72	22.87
2813	NYSE	AMX	Wed, Apr 18, 2012	22.95	23.10	22.67	23.01
2812	NYSE	AMX	Tue, Apr 17, 2012	22.89	23.22	22.73	23.11
2811	NYSE	AMX	Mon, Apr 16, 2012	22.76	23.03	22.40	22.69
2810	NYSE	AMX	Fri, Apr 13, 2012	23.04	23.16	22.63	22.78
2809	NYSE	AMX	Thu, Apr 12, 2012	22.46	23.09	22.45	23.07
2808	NYSE	AMX	Wed, Apr 11, 2012	22.59	22.75	22.31	22.38
2807	NYSE	AMX	Tue, Apr 10, 2012	22.73	22.86	22.25	22.35
2806	NYSE	AMX	Mon, Apr 9, 2012	22.62	22.91	22.52	22.86
2805	NYSE	AMX	Thu, Apr 5, 2012	23.11	23.16	22.74	22.94
2804	NYSE	AMX	Wed, Apr 4, 2012	23.34	23.50	23.16	23.19
2803	NYSE	AMX	Tue, Apr 3, 2012	23.70	23.80	23.42	23.62
2802	NYSE	AMX	Mon, Apr 2, 2012	23.55	23.96	23.55	23.70
2801	NYSE	AMX	Fri, Mar 30, 2012	23.62	23.90	23.54	23.71
2800	NYSE	AMX	Thu, Mar 29, 2012	23.30	23.59	23.10	23.57
2799	NYSE	AMX	Wed, Mar 28, 2012	23.44	23.54	23.15	23.53
2798	NYSE	AMX	Tue, Mar 27, 2012	23.55	23.65	23.42	23.50
2797	NYSE	AMX	Mon, Mar 26, 2012	23.04	23.64	23.01	23.56
2796	NYSE	AMX	Fri, Mar 23, 2012	22.81	22.88	22.63	22.87
2795	NYSE	AMX	Thu, Mar 22, 2012	22.67	22.81	22.52	22.75
2794	NYSE	AMX	Wed, Mar 21, 2012	22.88	23.13	22.82	22.91
2793	NYSE	AMX	Tue, Mar 20, 2012	22.77	23.18	22.69	22.75
2792	NYSE	AMX	Mon, Mar 19, 2012	23.11	23.22	22.82	22.86
2791	NYSE	AMX	Fri, Mar 16, 2012	22.76	23.18	22.72	23.11
2790	NYSE	AMX	Thu, Mar 15, 2012	22.51	22.75	22.37	22.72
2789	NYSE	AMX	Wed, Mar 14, 2012	22.77	22.88	22.32	22.39
2788	NYSE	AMX	Tue, Mar 13, 2012	22.27	22.91	22.27	22.89
2787	NYSE	AMX	Mon, Mar 12, 2012	22.60	22.60	22.05	22.20
2786	NYSE	AMX	Fri, Mar 9, 2012	22.61	22.80	22.45	22.49
2785	NYSE	AMX	Thu, Mar 8, 2012	22.46	22.76	22.36	22.66
2784	NYSE	AMX	Wed, Mar 7, 2012	22.36	22.50	22.22	22.38
2783	NYSE	AMX	Tue, Mar 6, 2012	22.35	22.41	22.11	22.23
2782	NYSE	AMX	Mon, Mar 5, 2012	22.76	22.84	22.42	22.70
2781	NYSE	AMX	Fri, Mar 2, 2012	22.83	23.02	22.76	22.87
2780	NYSE	AMX	Thu, Mar 1, 2012	22.90	23.20	22.79	23.09
2779	NYSE	AMX	Wed, Feb 29, 2012	22.89	23.26	22.75	22.86
2778	NYSE	AMX	Tue, Feb 28, 2012	22.27	23.01	22.14	22.75
2777	NYSE	AMX	Mon, Feb 27, 2012	22.32	22.37	22.11	22.14
2776	NYSE	AMX	Fri, Feb 24, 2012	22.70	22.86	22.40	22.60
2775	NYSE	AMX	Thu, Feb 23, 2012	22.23	22.79	22.06	22.74
2774	NYSE	AMX	Wed, Feb 22, 2012	22.63	22.63	22.10	22.16
2773	NYSE	AMX	Tue, Feb 21, 2012	22.42	22.58	22.33	22.36
2772	NYSE	AMX	Fri, Feb 17, 2012	22.49	22.57	22.30	22.40
2771	NYSE	AMX	Thu, Feb 16, 2012	22.17	22.46	22.01	22.41
2770	NYSE	AMX	Wed, Feb 15, 2012	22.51	22.68	22.11	22.20
2769	NYSE	AMX	Tue, Feb 14, 2012	22.54	22.63	22.25	22.38
2768	NYSE	AMX	Mon, Feb 13, 2012	23.05	23.09	22.59	22.64
2767	NYSE	AMX	Fri, Feb 10, 2012	23.12	23.20	22.49	22.75
2766	NYSE	AMX	Thu, Feb 9, 2012	23.34	23.47	23.29	23.42
2765	NYSE	AMX	Wed, Feb 8, 2012	23.43	23.44	23.02	23.32
2764	NYSE	AMX	Tue, Feb 7, 2012	23.09	23.51	23.09	23.32
2763	NYSE	AMX	Mon, Feb 6, 2012	23.28	23.37	23.12	23.32
2762	NYSE	AMX	Fri, Feb 3, 2012	22.91	23.68	22.87	23.47
2761	NYSE	AMX	Thu, Feb 2, 2012	22.71	22.91	22.48	22.69
2760	NYSE	AMX	Wed, Feb 1, 2012	22.43	22.79	22.30	22.57
2759	NYSE	AMX	Tue, Jan 31, 2012	22.49	22.75	22.11	22.16
2758	NYSE	AMX	Mon, Jan 30, 2012	22.26	22.49	21.96	22.44
2757	NYSE	AMX	Fri, Jan 27, 2012	22.25	22.59	22.25	22.47
2756	NYSE	AMX	Thu, Jan 26, 2012	22.68	22.90	22.45	22.54
2755	NYSE	AMX	Wed, Jan 25, 2012	21.98	22.56	21.87	22.51
2754	NYSE	AMX	Tue, Jan 24, 2012	21.87	22.06	21.73	22.04
2753	NYSE	AMX	Mon, Jan 23, 2012	22.32	22.45	22.10	22.19
2752	NYSE	AMX	Fri, Jan 20, 2012	22.34	22.52	22.17	22.28
2751	NYSE	AMX	Thu, Jan 19, 2012	22.10	22.88	22.07	22.63
2750	NYSE	AMX	Wed, Jan 18, 2012	21.30	22.13	21.30	22.03
2749	NYSE	AMX	Tue, Jan 17, 2012	21.58	21.61	21.28	21.39
2748	NYSE	AMX	Fri, Jan 13, 2012	21.49	21.53	21.10	21.19
2747	NYSE	AMX	Thu, Jan 12, 2012	21.88	22.02	21.68	21.74
2746	NYSE	AMX	Wed, Jan 11, 2012	21.44	21.72	21.44	21.66
2745	NYSE	AMX	Tue, Jan 10, 2012	21.68	21.84	21.55	21.58
2744	NYSE	AMX	Mon, Jan 9, 2012	21.64	21.66	21.41	21.51
2743	NYSE	AMX	Fri, Jan 6, 2012	21.55	21.65	21.45	21.51
2742	NYSE	AMX	Thu, Jan 5, 2012	21.86	21.88	21.42	21.49
2741	NYSE	AMX	Wed, Jan 4, 2012	22.05	22.18	21.96	21.96
2740	NYSE	AMX	Tue, Jan 3, 2012	22.01	22.44	22.01	22.14
2739	NYSE	AMX	Fri, Dec 30, 2011	21.65	21.89	21.58	21.58
2738	NYSE	AMX	Thu, Dec 29, 2011	21.24	21.64	21.20	21.61
2737	NYSE	AMX	Wed, Dec 28, 2011	21.47	21.54	21.14	21.22
2736	NYSE	AMX	Tue, Dec 27, 2011	21.56	21.65	21.41	21.48
2735	NYSE	AMX	Fri, Dec 23, 2011	21.65	21.86	21.59	21.71
2734	NYSE	AMX	Thu, Dec 22, 2011	21.24	21.72	21.24	21.65
2733	NYSE	AMX	Wed, Dec 21, 2011	21.13	21.27	20.92	21.25
2732	NYSE	AMX	Tue, Dec 20, 2011	21.10	21.49	21.06	21.17
2731	NYSE	AMX	Mon, Dec 19, 2011	21.29	21.46	20.62	20.69
2730	NYSE	AMX	Fri, Dec 16, 2011	21.26	21.52	21.17	21.22
2729	NYSE	AMX	Thu, Dec 15, 2011	21.44	21.82	21.15	21.20
2728	NYSE	AMX	Wed, Dec 14, 2011	21.23	21.50	21.10	21.22
2727	NYSE	AMX	Tue, Dec 13, 2011	21.48	21.86	21.23	21.38
2726	NYSE	AMX	Mon, Dec 12, 2011	21.39	21.73	21.17	21.34
2725	NYSE	AMX	Fri, Dec 9, 2011	21.75	22.03	21.59	21.87
2724	NYSE	AMX	Thu, Dec 8, 2011	22.23	22.32	21.60	21.60
2723	NYSE	AMX	Wed, Dec 7, 2011	22.83	22.95	22.40	22.47
2722	NYSE	AMX	Tue, Dec 6, 2011	22.91	23.06	22.65	22.93
2721	NYSE	AMX	Mon, Dec 5, 2011	23.21	23.34	22.84	23.03
2720	NYSE	AMX	Fri, Dec 2, 2011	22.66	22.97	22.64	22.81
2719	NYSE	AMX	Thu, Dec 1, 2011	22.67	23.11	22.43	22.47
2718	NYSE	AMX	Wed, Nov 30, 2011	23.10	23.38	22.56	22.74
2717	NYSE	AMX	Tue, Nov 29, 2011	21.86	22.70	21.78	22.31
2716	NYSE	AMX	Mon, Nov 28, 2011	21.93	22.07	21.66	21.82
2715	NYSE	AMX	Fri, Nov 25, 2011	21.65	21.85	20.96	21.17
2714	NYSE	AMX	Wed, Nov 23, 2011	21.93	22.04	21.74	21.75
2713	NYSE	AMX	Tue, Nov 22, 2011	22.33	22.35	21.90	22.24
2712	NYSE	AMX	Mon, Nov 21, 2011	22.77	22.91	22.21	22.26
2711	NYSE	AMX	Fri, Nov 18, 2011	23.35	23.47	22.93	23.15
2710	NYSE	AMX	Thu, Nov 17, 2011	23.53	23.85	23.00	23.11
2709	NYSE	AMX	Wed, Nov 16, 2011	23.95	24.05	23.41	23.55
2708	NYSE	AMX	Tue, Nov 15, 2011	24.48	24.61	24.09	24.25
2707	NYSE	AMX	Mon, Nov 14, 2011	24.66	24.85	24.41	24.66
2706	NYSE	AMX	Fri, Nov 11, 2011	24.41	24.88	24.37	24.78
2705	NYSE	AMX	Thu, Nov 10, 2011	24.24	24.49	24.12	24.25
2704	NYSE	AMX	Wed, Nov 9, 2011	23.91	24.48	23.91	23.94
2703	NYSE	AMX	Tue, Nov 8, 2011	24.54	24.76	24.27	24.70
2702	NYSE	AMX	Mon, Nov 7, 2011	24.41	24.60	24.07	24.55
2701	NYSE	AMX	Fri, Nov 4, 2011	24.19	24.39	23.96	24.36
2700	NYSE	AMX	Thu, Nov 3, 2011	24.59	24.64	24.01	24.27
2699	NYSE	AMX	Wed, Nov 2, 2011	23.91	24.50	23.75	24.30
2698	NYSE	AMX	Tue, Nov 1, 2011	23.38	23.88	23.23	23.46
2697	NYSE	AMX	Mon, Oct 31, 2011	24.69	25.00	24.26	24.27
2696	NYSE	AMX	Fri, Oct 28, 2011	24.36	25.29	24.11	25.23
2695	NYSE	AMX	Thu, Oct 27, 2011	24.07	25.06	23.84	24.34
2694	NYSE	AMX	Wed, Oct 26, 2011	23.11	23.52	22.89	23.45
2693	NYSE	AMX	Tue, Oct 25, 2011	22.80	23.07	22.57	22.92
2692	NYSE	AMX	Mon, Oct 24, 2011	22.78	23.08	22.78	23.05
2691	NYSE	AMX	Fri, Oct 21, 2011	22.27	22.82	22.21	22.79
2690	NYSE	AMX	Thu, Oct 20, 2011	22.28	22.44	21.64	22.04
2689	NYSE	AMX	Wed, Oct 19, 2011	22.72	22.80	22.05	22.29
2688	NYSE	AMX	Tue, Oct 18, 2011	21.94	22.81	21.82	22.70
2687	NYSE	AMX	Mon, Oct 17, 2011	22.56	22.56	21.91	21.96
2686	NYSE	AMX	Fri, Oct 14, 2011	22.65	22.87	22.54	22.78
2685	NYSE	AMX	Thu, Oct 13, 2011	22.77	22.98	22.13	22.44
2684	NYSE	AMX	Wed, Oct 12, 2011	22.04	22.66	21.98	22.37
2683	NYSE	AMX	Tue, Oct 11, 2011	21.37	21.88	21.14	21.78
2682	NYSE	AMX	Mon, Oct 10, 2011	20.88	21.53	20.83	21.50
2681	NYSE	AMX	Fri, Oct 7, 2011	21.08	21.10	20.38	20.54
2680	NYSE	AMX	Thu, Oct 6, 2011	20.49	20.76	20.23	20.75
2679	NYSE	AMX	Wed, Oct 5, 2011	20.88	20.97	20.24	20.67
2678	NYSE	AMX	Tue, Oct 4, 2011	20.40	20.87	19.72	20.84
2677	NYSE	AMX	Mon, Oct 3, 2011	20.96	21.15	20.51	20.53
2676	NYSE	AMX	Fri, Sep 30, 2011	21.18	21.30	20.69	21.08
2675	NYSE	AMX	Thu, Sep 29, 2011	21.66	22.22	21.21	21.55
2674	NYSE	AMX	Wed, Sep 28, 2011	22.09	22.11	21.23	21.26
2673	NYSE	AMX	Tue, Sep 27, 2011	21.89	22.43	21.80	21.88
2672	NYSE	AMX	Mon, Sep 26, 2011	21.13	21.49	20.66	21.44
2671	NYSE	AMX	Fri, Sep 23, 2011	20.20	20.89	19.78	20.89
2670	NYSE	AMX	Thu, Sep 22, 2011	20.94	21.07	20.02	20.15
2669	NYSE	AMX	Wed, Sep 21, 2011	22.29	22.69	21.69	21.72
2668	NYSE	AMX	Tue, Sep 20, 2011	23.03	23.04	22.37	22.38
2667	NYSE	AMX	Mon, Sep 19, 2011	22.67	23.09	22.42	22.99
2666	NYSE	AMX	Fri, Sep 16, 2011	23.40	23.41	22.91	23.13
2665	NYSE	AMX	Thu, Sep 15, 2011	23.06	23.29	22.69	23.24
2664	NYSE	AMX	Wed, Sep 14, 2011	22.21	22.93	21.93	22.75
2663	NYSE	AMX	Tue, Sep 13, 2011	22.03	22.28	21.75	22.23
2662	NYSE	AMX	Mon, Sep 12, 2011	22.19	22.28	21.79	22.25
2661	NYSE	AMX	Fri, Sep 9, 2011	22.93	22.98	22.28	22.33
2660	NYSE	AMX	Thu, Sep 8, 2011	23.38	23.62	23.22	23.24
2659	NYSE	AMX	Wed, Sep 7, 2011	23.52	23.70	23.41	23.66
2658	NYSE	AMX	Tue, Sep 6, 2011	22.69	23.29	22.54	23.25
2657	NYSE	AMX	Fri, Sep 2, 2011	24.00	24.15	23.59	23.73
2656	NYSE	AMX	Thu, Sep 1, 2011	24.73	25.09	24.38	24.40
2655	NYSE	AMX	Wed, Aug 31, 2011	23.39	24.56	23.33	24.40
2654	NYSE	AMX	Tue, Aug 30, 2011	22.95	23.28	22.89	23.14
2653	NYSE	AMX	Mon, Aug 29, 2011	23.02	23.20	22.89	23.14
2652	NYSE	AMX	Fri, Aug 26, 2011	22.35	22.70	21.88	22.64
2651	NYSE	AMX	Thu, Aug 25, 2011	22.93	23.02	22.40	22.45
2650	NYSE	AMX	Wed, Aug 24, 2011	23.03	23.17	22.64	22.90
2649	NYSE	AMX	Tue, Aug 23, 2011	22.75	23.05	22.48	23.05
2648	NYSE	AMX	Mon, Aug 22, 2011	22.71	22.83	22.49	22.60
2647	NYSE	AMX	Fri, Aug 19, 2011	22.07	22.57	21.99	22.29
2646	NYSE	AMX	Thu, Aug 18, 2011	22.68	22.87	21.97	22.30
2645	NYSE	AMX	Wed, Aug 17, 2011	23.07	23.35	22.67	23.35
2644	NYSE	AMX	Tue, Aug 16, 2011	22.63	22.95	22.42	22.85
2643	NYSE	AMX	Mon, Aug 15, 2011	22.82	23.15	22.79	22.91
2642	NYSE	AMX	Fri, Aug 12, 2011	22.87	23.07	22.49	22.62
2641	NYSE	AMX	Thu, Aug 11, 2011	21.66	22.91	21.49	22.74
2640	NYSE	AMX	Wed, Aug 10, 2011	21.79	21.95	20.87	21.47
2639	NYSE	AMX	Tue, Aug 9, 2011	21.36	22.07	21.09	22.07
2638	NYSE	AMX	Mon, Aug 8, 2011	21.97	22.32	21.06	21.22
2637	NYSE	AMX	Fri, Aug 5, 2011	22.64	22.85	21.90	22.57
2636	NYSE	AMX	Thu, Aug 4, 2011	23.01	23.13	22.25	22.28
2635	NYSE	AMX	Wed, Aug 3, 2011	23.45	23.65	22.96	23.26
2634	NYSE	AMX	Tue, Aug 2, 2011	24.56	24.87	23.39	23.47
2633	NYSE	AMX	Mon, Aug 1, 2011	24.80	24.93	24.55	24.72
2632	NYSE	AMX	Fri, Jul 29, 2011	24.60	24.92	24.43	24.63
2631	NYSE	AMX	Thu, Jul 28, 2011	24.63	25.26	24.59	24.76
2630	NYSE	AMX	Wed, Jul 27, 2011	24.78	24.81	24.11	24.61
2629	NYSE	AMX	Tue, Jul 26, 2011	24.65	24.88	24.47	24.81
2628	NYSE	AMX	Mon, Jul 25, 2011	24.57	24.76	24.45	24.66
2627	NYSE	AMX	Fri, Jul 22, 2011	24.35	24.85	24.18	24.80
2626	NYSE	AMX	Thu, Jul 21, 2011	24.31	24.45	23.95	24.28
2625	NYSE	AMX	Wed, Jul 20, 2011	24.62	24.62	24.12	24.19
2624	NYSE	AMX	Tue, Jul 19, 2011	24.79	25.02	24.40	24.56
2623	NYSE	AMX	Mon, Jul 18, 2011	24.80	24.87	24.63	24.80
2622	NYSE	AMX	Fri, Jul 15, 2011	25.24	25.28	24.80	24.93
2621	NYSE	AMX	Thu, Jul 14, 2011	25.21	25.21	24.83	25.01
2620	NYSE	AMX	Wed, Jul 13, 2011	24.78	25.03	24.61	24.95
2619	NYSE	AMX	Tue, Jul 12, 2011	24.87	24.99	24.65	24.66
2618	NYSE	AMX	Mon, Jul 11, 2011	24.90	25.10	24.82	25.00
2617	NYSE	AMX	Fri, Jul 8, 2011	25.25	25.42	24.93	25.23
2616	NYSE	AMX	Thu, Jul 7, 2011	25.71	25.80	25.47	25.52
2615	NYSE	AMX	Wed, Jul 6, 2011	25.74	25.78	25.41	25.49
2614	NYSE	AMX	Tue, Jul 5, 2011	25.83	25.94	25.45	25.76
2613	NYSE	AMX	Fri, Jul 1, 2011	25.85	26.02	25.46	25.82
2612	NYSE	AMX	Thu, Jun 30, 2011	25.69	25.85	25.45	25.72
2611	NYSE	AMX	Wed, Jun 29, 2011	25.03	25.68	25.00	25.60
2610	NYSE	AMX	Tue, Jun 28, 2011	24.52	24.96	24.50	24.91
2609	NYSE	AMX	Mon, Jun 27, 2011	24.26	24.55	24.16	24.50
2608	NYSE	AMX	Fri, Jun 24, 2011	24.40	24.50	24.16	24.24
2607	NYSE	AMX	Thu, Jun 23, 2011	23.96	24.43	23.92	24.42
2606	NYSE	AMX	Wed, Jun 22, 2011	23.98	24.56	23.97	24.40
2605	NYSE	AMX	Tue, Jun 21, 2011	24.00	24.23	23.92	24.16
2604	NYSE	AMX	Mon, Jun 20, 2011	23.69	23.99	23.61	23.90
2603	NYSE	AMX	Fri, Jun 17, 2011	23.65	23.77	23.27	23.77
2602	NYSE	AMX	Thu, Jun 16, 2011	23.57	23.72	23.40	23.53
2601	NYSE	AMX	Wed, Jun 15, 2011	23.55	23.86	23.44	23.63
2600	NYSE	AMX	Tue, Jun 14, 2011	23.59	23.85	23.51	23.81
2599	NYSE	AMX	Mon, Jun 13, 2011	23.07	23.40	22.95	23.36
2598	NYSE	AMX	Fri, Jun 10, 2011	23.15	23.18	22.83	22.96
2597	NYSE	AMX	Thu, Jun 9, 2011	23.19	23.42	23.13	23.37
2596	NYSE	AMX	Wed, Jun 8, 2011	23.28	23.36	23.06	23.12
2595	NYSE	AMX	Tue, Jun 7, 2011	23.13	23.59	23.11	23.35
2594	NYSE	AMX	Mon, Jun 6, 2011	23.36	23.56	22.94	23.04
2593	NYSE	AMX	Fri, Jun 3, 2011	24.39	24.43	23.40	23.44
2592	NYSE	AMX	Thu, Jun 2, 2011	24.76	24.82	24.36	24.54
2591	NYSE	AMX	Wed, Jun 1, 2011	25.08	25.21	24.72	24.72
2590	NYSE	AMX	Tue, May 31, 2011	25.16	25.28	25.02	25.16
2589	NYSE	AMX	Fri, May 27, 2011	24.87	25.10	24.86	25.00
2588	NYSE	AMX	Thu, May 26, 2011	24.66	24.90	24.57	24.87
2587	NYSE	AMX	Wed, May 25, 2011	24.59	24.83	24.44	24.67
2586	NYSE	AMX	Tue, May 24, 2011	24.52	24.88	24.42	24.71
2585	NYSE	AMX	Mon, May 23, 2011	23.99	24.35	23.87	24.31
2584	NYSE	AMX	Fri, May 20, 2011	23.88	24.52	23.86	24.35
2583	NYSE	AMX	Thu, May 19, 2011	23.96	24.02	23.72	23.94
2582	NYSE	AMX	Wed, May 18, 2011	23.63	23.94	23.63	23.89
2581	NYSE	AMX	Tue, May 17, 2011	23.98	23.98	23.52	23.66
2580	NYSE	AMX	Mon, May 16, 2011	24.25	24.25	23.96	24.01
2579	NYSE	AMX	Fri, May 13, 2011	24.39	24.42	24.03	24.25
2578	NYSE	AMX	Thu, May 12, 2011	24.77	24.84	24.36	24.40
2577	NYSE	AMX	Wed, May 11, 2011	25.08	25.11	24.84	24.99
2576	NYSE	AMX	Tue, May 10, 2011	24.85	25.17	24.82	25.11
2575	NYSE	AMX	Mon, May 9, 2011	24.76	24.91	24.59	24.81
2574	NYSE	AMX	Fri, May 6, 2011	25.25	25.35	24.66	24.69
2573	NYSE	AMX	Thu, May 5, 2011	24.99	25.22	24.85	24.94
2572	NYSE	AMX	Wed, May 4, 2011	26.04	26.04	25.10	25.16
2571	NYSE	AMX	Tue, May 3, 2011	26.85	26.88	25.98	26.00
2570	NYSE	AMX	Mon, May 2, 2011	27.28	27.44	26.95	27.00
2569	NYSE	AMX	Fri, Apr 29, 2011	26.87	27.35	26.84	27.31
2568	NYSE	AMX	Thu, Apr 28, 2011	27.05	27.09	26.73	26.87
2567	NYSE	AMX	Wed, Apr 27, 2011	26.97	27.12	26.81	27.08
2566	NYSE	AMX	Tue, Apr 26, 2011	27.00	27.03	26.74	26.99
2565	NYSE	AMX	Mon, Apr 25, 2011	26.99	27.06	26.85	26.92
2564	NYSE	AMX	Thu, Apr 21, 2011	27.10	27.16	26.97	27.02
2563	NYSE	AMX	Wed, Apr 20, 2011	26.88	27.16	26.88	27.05
2562	NYSE	AMX	Tue, Apr 19, 2011	27.10	27.15	26.75	26.81
2561	NYSE	AMX	Mon, Apr 18, 2011	27.30	27.30	26.81	27.07
2560	NYSE	AMX	Fri, Apr 15, 2011	27.64	27.88	27.63	27.82
2559	NYSE	AMX	Thu, Apr 14, 2011	27.59	27.76	27.42	27.64
2558	NYSE	AMX	Wed, Apr 13, 2011	27.98	28.01	27.60	27.78
2557	NYSE	AMX	Tue, Apr 12, 2011	27.81	27.97	27.65	27.76
2556	NYSE	AMX	Mon, Apr 11, 2011	27.93	28.17	27.72	28.05
2555	NYSE	AMX	Fri, Apr 8, 2011	28.07	28.28	27.69	27.91
2554	NYSE	AMX	Thu, Apr 7, 2011	28.18	28.36	27.93	28.05
2553	NYSE	AMX	Wed, Apr 6, 2011	28.19	28.36	28.12	28.17
2552	NYSE	AMX	Tue, Apr 5, 2011	27.83	28.16	27.78	28.07
2551	NYSE	AMX	Mon, Apr 4, 2011	28.10	28.15	27.93	27.98
2550	NYSE	AMX	Fri, Apr 1, 2011	27.99	28.21	27.83	28.11
2549	NYSE	AMX	Thu, Mar 31, 2011	27.40	27.75	27.26	27.74
2548	NYSE	AMX	Wed, Mar 30, 2011	27.20	27.44	27.11	27.40
2547	NYSE	AMX	Tue, Mar 29, 2011	26.84	27.07	26.71	27.04
2546	NYSE	AMX	Mon, Mar 28, 2011	26.92	27.03	26.73	26.92
2545	NYSE	AMX	Fri, Mar 25, 2011	26.90	26.98	26.72	26.83
2544	NYSE	AMX	Thu, Mar 24, 2011	26.79	26.92	26.57	26.90
2543	NYSE	AMX	Wed, Mar 23, 2011	26.16	26.64	26.06	26.59
2542	NYSE	AMX	Tue, Mar 22, 2011	25.85	26.15	25.67	26.12
2541	NYSE	AMX	Mon, Mar 21, 2011	25.94	26.08	25.76	25.90
2540	NYSE	AMX	Fri, Mar 18, 2011	26.22	26.22	25.53	25.60
2539	NYSE	AMX	Thu, Mar 17, 2011	26.24	26.34	25.77	25.82
2538	NYSE	AMX	Wed, Mar 16, 2011	26.00	26.07	25.47	25.86
2537	NYSE	AMX	Tue, Mar 15, 2011	25.71	26.09	25.66	26.04
2536	NYSE	AMX	Mon, Mar 14, 2011	26.07	26.60	25.93	26.56
2535	NYSE	AMX	Fri, Mar 11, 2011	25.89	26.34	25.72	26.30
2534	NYSE	AMX	Thu, Mar 10, 2011	26.28	26.35	25.92	25.98
2533	NYSE	AMX	Wed, Mar 9, 2011	26.55	26.73	26.50	26.53
2532	NYSE	AMX	Tue, Mar 8, 2011	26.72	26.83	26.50	26.65
2531	NYSE	AMX	Mon, Mar 7, 2011	26.92	26.92	26.49	26.64
2530	NYSE	AMX	Fri, Mar 4, 2011	27.11	27.20	26.68	26.88
2529	NYSE	AMX	Thu, Mar 3, 2011	27.08	27.22	27.03	27.14
2528	NYSE	AMX	Wed, Mar 2, 2011	26.88	27.08	26.78	26.94
2527	NYSE	AMX	Tue, Mar 1, 2011	27.34	27.41	26.81	26.89
2526	NYSE	AMX	Mon, Feb 28, 2011	27.01	27.46	27.01	27.41
2525	NYSE	AMX	Fri, Feb 25, 2011	26.67	26.90	26.49	26.85
2524	NYSE	AMX	Thu, Feb 24, 2011	26.30	26.57	26.26	26.51
2523	NYSE	AMX	Wed, Feb 23, 2011	26.65	26.74	26.30	26.42
2522	NYSE	AMX	Tue, Feb 22, 2011	27.11	27.29	26.76	26.78
2521	NYSE	AMX	Fri, Feb 18, 2011	27.22	27.75	27.22	27.49
2520	NYSE	AMX	Thu, Feb 17, 2011	26.96	27.43	26.88	27.29
2519	NYSE	AMX	Wed, Feb 16, 2011	27.01	27.06	26.84	27.00
2518	NYSE	AMX	Tue, Feb 15, 2011	26.75	27.00	26.66	26.82
2517	NYSE	AMX	Mon, Feb 14, 2011	27.02	27.08	26.93	26.94
2516	NYSE	AMX	Fri, Feb 11, 2011	26.69	27.17	26.69	27.11
2515	NYSE	AMX	Thu, Feb 10, 2011	26.71	26.94	26.46	26.87
2514	NYSE	AMX	Wed, Feb 9, 2011	27.40	27.40	26.71	26.92
2513	NYSE	AMX	Tue, Feb 8, 2011	27.19	27.38	27.09	27.37
2512	NYSE	AMX	Mon, Feb 7, 2011	27.39	27.49	27.05	27.13
2511	NYSE	AMX	Fri, Feb 4, 2011	27.83	27.93	27.44	27.45
2510	NYSE	AMX	Thu, Feb 3, 2011	27.83	27.94	27.62	27.87
2509	NYSE	AMX	Wed, Feb 2, 2011	27.87	28.12	27.66	27.93
2508	NYSE	AMX	Tue, Feb 1, 2011	27.42	28.01	27.35	27.94
2507	NYSE	AMX	Mon, Jan 31, 2011	26.78	27.22	26.70	27.21
2506	NYSE	AMX	Fri, Jan 28, 2011	27.41	27.42	26.62	26.79
2505	NYSE	AMX	Thu, Jan 27, 2011	27.79	27.79	27.35	27.40
2504	NYSE	AMX	Wed, Jan 26, 2011	27.87	27.87	27.63	27.69
2503	NYSE	AMX	Tue, Jan 25, 2011	27.95	28.19	27.58	27.70
2502	NYSE	AMX	Mon, Jan 24, 2011	27.86	28.15	27.81	28.11
2501	NYSE	AMX	Fri, Jan 21, 2011	28.22	28.22	27.79	27.87
2500	NYSE	AMX	Thu, Jan 20, 2011	27.77	28.02	27.64	27.92
2499	NYSE	AMX	Wed, Jan 19, 2011	28.26	28.36	27.91	27.98
2498	NYSE	AMX	Tue, Jan 18, 2011	27.70	28.25	27.70	28.17
2497	NYSE	AMX	Fri, Jan 14, 2011	27.69	27.85	27.59	27.85
2496	NYSE	AMX	Thu, Jan 13, 2011	27.73	27.81	27.54	27.67
2495	NYSE	AMX	Wed, Jan 12, 2011	28.18	28.25	27.56	27.65
2494	NYSE	AMX	Tue, Jan 11, 2011	28.16	28.26	28.02	28.06
2493	NYSE	AMX	Mon, Jan 10, 2011	28.06	28.17	27.84	28.06
2492	NYSE	AMX	Fri, Jan 7, 2011	28.04	28.46	27.97	28.17
2491	NYSE	AMX	Thu, Jan 6, 2011	28.02	28.24	28.02	28.08
2490	NYSE	AMX	Wed, Jan 5, 2011	27.68	28.21	27.55	28.11
2489	NYSE	AMX	Tue, Jan 4, 2011	27.77	27.92	27.45	27.74
2488	NYSE	AMX	Mon, Jan 3, 2011	27.51	27.91	27.48	27.67
2487	NYSE	AMX	Fri, Dec 31, 2010	27.07	27.45	26.96	27.37
2486	NYSE	AMX	Thu, Dec 30, 2010	27.16	27.23	27.04	27.10
2485	NYSE	AMX	Wed, Dec 29, 2010	27.17	27.28	26.97	27.09
2484	NYSE	AMX	Tue, Dec 28, 2010	27.00	27.21	26.87	27.10
2483	NYSE	AMX	Mon, Dec 27, 2010	26.91	26.97	26.74	26.92
2482	NYSE	AMX	Thu, Dec 23, 2010	27.07	27.28	27.00	27.02
2481	NYSE	AMX	Wed, Dec 22, 2010	26.97	27.21	26.94	27.14
2480	NYSE	AMX	Tue, Dec 21, 2010	27.02	27.32	27.02	27.14
2479	NYSE	AMX	Mon, Dec 20, 2010	27.05	27.14	26.89	26.95
2478	NYSE	AMX	Fri, Dec 17, 2010	26.67	27.13	26.58	27.02
2477	NYSE	AMX	Thu, Dec 16, 2010	27.05	27.08	26.72	26.85
2476	NYSE	AMX	Wed, Dec 15, 2010	27.21	27.25	26.72	26.83
2475	NYSE	AMX	Tue, Dec 14, 2010	27.16	27.40	27.15	27.31
2474	NYSE	AMX	Mon, Dec 13, 2010	27.15	27.37	27.12	27.16
2473	NYSE	AMX	Fri, Dec 10, 2010	26.84	27.14	26.74	27.07
2472	NYSE	AMX	Thu, Dec 9, 2010	27.26	27.32	26.57	26.77
2471	NYSE	AMX	Wed, Dec 8, 2010	27.01	27.28	27.00	27.15
2470	NYSE	AMX	Tue, Dec 7, 2010	27.69	27.84	27.15	27.16
2469	NYSE	AMX	Mon, Dec 6, 2010	27.24	27.46	27.14	27.42
2468	NYSE	AMX	Fri, Dec 3, 2010	27.40	27.51	27.18	27.34
2467	NYSE	AMX	Thu, Dec 2, 2010	27.42	27.82	27.42	27.57
2466	NYSE	AMX	Wed, Dec 1, 2010	27.55	27.59	27.35	27.42
2465	NYSE	AMX	Tue, Nov 30, 2010	26.64	27.09	26.64	26.95
2464	NYSE	AMX	Mon, Nov 29, 2010	27.08	27.13	26.58	26.99
2463	NYSE	AMX	Fri, Nov 26, 2010	27.17	27.37	27.02	27.14
2462	NYSE	AMX	Wed, Nov 24, 2010	27.08	27.56	27.05	27.54
2461	NYSE	AMX	Tue, Nov 23, 2010	27.14	27.20	26.74	26.84
2460	NYSE	AMX	Mon, Nov 22, 2010	27.53	27.73	27.24	27.57
2459	NYSE	AMX	Fri, Nov 19, 2010	27.44	27.75	27.29	27.73
2458	NYSE	AMX	Thu, Nov 18, 2010	27.37	27.62	27.29	27.57
2457	NYSE	AMX	Wed, Nov 17, 2010	26.80	27.03	26.79	27.00
2456	NYSE	AMX	Tue, Nov 16, 2010	27.29	27.32	26.65	26.80
2455	NYSE	AMX	Mon, Nov 15, 2010	27.28	27.86	27.16	27.53
2454	NYSE	AMX	Fri, Nov 12, 2010	27.17	27.54	27.10	27.28
2453	NYSE	AMX	Thu, Nov 11, 2010	27.26	27.59	27.20	27.37
2452	NYSE	AMX	Wed, Nov 10, 2010	27.43	27.71	27.10	27.48
2451	NYSE	AMX	Tue, Nov 9, 2010	28.46	28.46	27.40	27.51
2450	NYSE	AMX	Mon, Nov 8, 2010	28.22	28.26	27.98	28.26
2449	NYSE	AMX	Fri, Nov 5, 2010	28.03	28.47	27.99	28.40
2448	NYSE	AMX	Thu, Nov 4, 2010	28.06	28.24	27.89	28.14
2447	NYSE	AMX	Wed, Nov 3, 2010	27.72	27.88	27.34	27.68
2446	NYSE	AMX	Tue, Nov 2, 2010	27.61	27.93	27.29	27.73
2445	NYSE	AMX	Mon, Nov 1, 2010	27.48	27.76	27.31	27.48
2444	NYSE	AMX	Fri, Oct 29, 2010	27.22	27.54	27.22	27.34
2443	NYSE	AMX	Thu, Oct 28, 2010	27.39	27.54	27.08	27.28
2442	NYSE	AMX	Wed, Oct 27, 2010	27.45	27.48	26.98	27.19
2441	NYSE	AMX	Tue, Oct 26, 2010	27.61	27.77	27.51	27.71
2440	NYSE	AMX	Mon, Oct 25, 2010	27.67	28.00	27.61	27.85
2439	NYSE	AMX	Fri, Oct 22, 2010	27.22	27.48	27.17	27.48
2438	NYSE	AMX	Thu, Oct 21, 2010	27.26	27.62	27.08	27.30
2437	NYSE	AMX	Wed, Oct 20, 2010	26.64	27.23	26.52	27.15
2436	NYSE	AMX	Tue, Oct 19, 2010	26.63	26.95	26.47	26.50
2435	NYSE	AMX	Mon, Oct 18, 2010	26.77	27.18	26.70	27.16
2434	NYSE	AMX	Fri, Oct 15, 2010	26.87	26.98	26.69	26.90
2433	NYSE	AMX	Thu, Oct 14, 2010	26.83	27.05	26.68	26.81
2432	NYSE	AMX	Wed, Oct 13, 2010	26.73	27.03	26.57	26.93
2431	NYSE	AMX	Tue, Oct 12, 2010	26.58	26.61	26.22	26.53
2430	NYSE	AMX	Mon, Oct 11, 2010	26.44	26.78	26.39	26.62
2429	NYSE	AMX	Fri, Oct 8, 2010	26.04	26.55	25.94	26.44
2428	NYSE	AMX	Thu, Oct 7, 2010	26.30	26.33	25.93	25.99
2427	NYSE	AMX	Wed, Oct 6, 2010	25.99	26.26	25.87	26.26
2426	NYSE	AMX	Tue, Oct 5, 2010	26.13	26.26	25.86	25.92
2425	NYSE	AMX	Mon, Oct 4, 2010	25.83	26.07	25.59	25.98
2424	NYSE	AMX	Fri, Oct 1, 2010	25.61	25.90	25.59	25.88
2423	NYSE	AMX	Thu, Sep 30, 2010	25.34	25.54	25.13	25.46
2422	NYSE	AMX	Wed, Sep 29, 2010	25.31	25.44	25.20	25.24
2421	NYSE	AMX	Tue, Sep 28, 2010	25.26	25.42	25.01	25.40
2420	NYSE	AMX	Mon, Sep 27, 2010	25.41	25.41	25.13	25.13
2419	NYSE	AMX	Fri, Sep 24, 2010	25.24	25.46	25.13	25.26
2418	NYSE	AMX	Thu, Sep 23, 2010	24.49	25.13	24.45	24.97
2417	NYSE	AMX	Wed, Sep 22, 2010	24.47	24.93	24.34	24.83
2416	NYSE	AMX	Tue, Sep 21, 2010	24.53	24.68	24.34	24.64
2415	NYSE	AMX	Mon, Sep 20, 2010	23.91	24.41	23.80	24.40
2414	NYSE	AMX	Fri, Sep 17, 2010	23.87	23.92	23.61	23.65
2413	NYSE	AMX	Thu, Sep 16, 2010	23.71	24.03	23.61	23.76
2412	NYSE	AMX	Wed, Sep 15, 2010	23.64	23.93	23.61	23.91
2411	NYSE	AMX	Tue, Sep 14, 2010	23.77	23.90	23.58	23.80
2410	NYSE	AMX	Mon, Sep 13, 2010	23.61	23.92	23.52	23.79
2409	NYSE	AMX	Fri, Sep 10, 2010	23.49	23.50	23.15	23.41
2408	NYSE	AMX	Thu, Sep 9, 2010	23.55	23.59	23.19	23.33
2407	NYSE	AMX	Wed, Sep 8, 2010	23.53	23.60	23.27	23.29
2406	NYSE	AMX	Tue, Sep 7, 2010	23.40	23.47	23.20	23.37
2405	NYSE	AMX	Fri, Sep 3, 2010	23.69	23.86	23.48	23.61
2404	NYSE	AMX	Thu, Sep 2, 2010	23.11	23.45	23.07	23.39
2403	NYSE	AMX	Wed, Sep 1, 2010	22.60	23.26	22.46	23.20
2402	NYSE	AMX	Tue, Aug 31, 2010	22.08	22.29	21.98	22.26
2401	NYSE	AMX	Mon, Aug 30, 2010	22.30	22.47	22.03	22.05
2400	NYSE	AMX	Fri, Aug 27, 2010	22.19	22.68	21.97	22.57
2399	NYSE	AMX	Thu, Aug 26, 2010	22.36	22.55	22.04	22.08
2398	NYSE	AMX	Wed, Aug 25, 2010	22.21	22.41	21.96	22.30
2397	NYSE	AMX	Tue, Aug 24, 2010	22.96	23.19	22.54	22.54
2396	NYSE	AMX	Mon, Aug 23, 2010	23.53	23.67	23.35	23.35
2395	NYSE	AMX	Fri, Aug 20, 2010	23.45	23.68	23.34	23.68
2394	NYSE	AMX	Thu, Aug 19, 2010	23.82	23.83	23.36	23.61
2393	NYSE	AMX	Wed, Aug 18, 2010	24.16	24.20	23.85	23.86
2392	NYSE	AMX	Tue, Aug 17, 2010	24.02	24.23	24.02	24.04
2391	NYSE	AMX	Mon, Aug 16, 2010	22.99	23.87	22.98	23.83
2390	NYSE	AMX	Fri, Aug 13, 2010	23.45	23.75	23.39	23.65
2389	NYSE	AMX	Thu, Aug 12, 2010	23.08	23.52	23.02	23.40
2388	NYSE	AMX	Wed, Aug 11, 2010	23.75	23.75	23.34	23.37
2387	NYSE	AMX	Tue, Aug 10, 2010	24.01	24.23	23.89	24.08
2386	NYSE	AMX	Mon, Aug 9, 2010	24.39	24.48	24.23	24.32
2385	NYSE	AMX	Fri, Aug 6, 2010	24.25	24.44	24.06	24.26
2384	NYSE	AMX	Thu, Aug 5, 2010	24.35	24.62	24.35	24.51
2383	NYSE	AMX	Wed, Aug 4, 2010	24.40	24.68	24.34	24.59
2382	NYSE	AMX	Tue, Aug 3, 2010	24.01	24.41	23.92	24.41
2381	NYSE	AMX	Mon, Aug 2, 2010	24.12	24.42	23.97	24.35
2380	NYSE	AMX	Fri, Jul 30, 2010	23.86	23.94	23.62	23.68
2379	NYSE	AMX	Thu, Jul 29, 2010	24.48	24.54	23.96	24.03
2378	NYSE	AMX	Wed, Jul 28, 2010	24.16	24.47	24.06	24.25
2377	NYSE	AMX	Tue, Jul 27, 2010	24.66	24.77	24.24	24.37
2376	NYSE	AMX	Mon, Jul 26, 2010	24.39	24.67	24.29	24.60
2375	NYSE	AMX	Fri, Jul 23, 2010	24.28	24.43	23.84	24.43
2374	NYSE	AMX	Thu, Jul 22, 2010	23.63	24.49	23.63	24.46
2373	NYSE	AMX	Wed, Jul 21, 2010	23.82	23.86	23.13	23.36
2372	NYSE	AMX	Tue, Jul 20, 2010	22.76	23.41	22.61	23.39
2371	NYSE	AMX	Mon, Jul 19, 2010	23.09	23.16	22.94	23.03
2370	NYSE	AMX	Fri, Jul 16, 2010	23.47	23.60	22.91	22.91
2369	NYSE	AMX	Thu, Jul 15, 2010	23.56	23.89	23.47	23.67
2368	NYSE	AMX	Wed, Jul 14, 2010	23.52	23.84	23.52	23.78
2367	NYSE	AMX	Tue, Jul 13, 2010	23.42	23.77	23.41	23.70
2366	NYSE	AMX	Mon, Jul 12, 2010	23.57	23.65	23.15	23.19
2365	NYSE	AMX	Fri, Jul 9, 2010	23.67	23.76	23.45	23.58
2364	NYSE	AMX	Thu, Jul 8, 2010	23.86	23.89	23.38	23.58
2363	NYSE	AMX	Wed, Jul 7, 2010	23.07	23.74	23.02	23.71
2362	NYSE	AMX	Tue, Jul 6, 2010	23.24	23.51	22.88	23.05
2361	NYSE	AMX	Fri, Jul 2, 2010	22.72	22.91	22.57	22.79
2360	NYSE	AMX	Thu, Jul 1, 2010	22.88	22.88	22.07	22.79
2359	NYSE	AMX	Wed, Jun 30, 2010	23.12	23.51	22.63	22.68
2358	NYSE	AMX	Tue, Jun 29, 2010	23.88	23.88	22.95	23.16
2357	NYSE	AMX	Mon, Jun 28, 2010	24.56	24.58	24.20	24.29
2356	NYSE	AMX	Fri, Jun 25, 2010	23.94	24.51	23.92	24.45
2355	NYSE	AMX	Thu, Jun 24, 2010	24.23	24.34	23.87	24.00
2354	NYSE	AMX	Wed, Jun 23, 2010	23.83	24.47	23.76	24.39
2353	NYSE	AMX	Tue, Jun 22, 2010	24.17	24.45	23.87	23.92
2352	NYSE	AMX	Mon, Jun 21, 2010	24.45	24.68	24.16	24.23
2351	NYSE	AMX	Fri, Jun 18, 2010	24.29	24.43	24.08	24.16
2350	NYSE	AMX	Thu, Jun 17, 2010	24.03	24.31	24.03	24.24
2349	NYSE	AMX	Wed, Jun 16, 2010	23.77	24.20	23.75	24.15
2348	NYSE	AMX	Tue, Jun 15, 2010	23.58	24.04	23.56	24.01
2347	NYSE	AMX	Mon, Jun 14, 2010	23.81	23.81	23.24	23.32
2346	NYSE	AMX	Fri, Jun 11, 2010	23.37	23.95	23.23	23.45
2345	NYSE	AMX	Thu, Jun 10, 2010	23.35	23.59	23.35	23.55
2344	NYSE	AMX	Wed, Jun 9, 2010	23.12	23.44	22.92	23.02
2343	NYSE	AMX	Tue, Jun 8, 2010	22.81	23.14	22.70	23.08
2342	NYSE	AMX	Mon, Jun 7, 2010	22.67	22.94	22.57	22.65
2341	NYSE	AMX	Fri, Jun 4, 2010	22.72	23.12	22.56	22.66
2340	NYSE	AMX	Thu, Jun 3, 2010	23.44	23.63	22.91	23.17
2339	NYSE	AMX	Wed, Jun 2, 2010	22.75	23.23	22.75	23.23
2338	NYSE	AMX	Tue, Jun 1, 2010	22.78	23.24	22.68	22.68
2337	NYSE	AMX	Fri, May 28, 2010	22.95	23.05	22.53	22.60
2336	NYSE	AMX	Thu, May 27, 2010	22.65	23.11	22.59	23.11
2335	NYSE	AMX	Wed, May 26, 2010	22.43	22.85	22.13	22.19
2334	NYSE	AMX	Tue, May 25, 2010	21.58	22.07	21.40	22.04
2333	NYSE	AMX	Mon, May 24, 2010	22.05	22.59	22.03	22.22
2332	NYSE	AMX	Fri, May 21, 2010	21.59	22.38	21.48	22.20
2331	NYSE	AMX	Thu, May 20, 2010	22.22	22.30	21.80	21.84
2330	NYSE	AMX	Wed, May 19, 2010	22.73	22.91	22.51	22.77
2329	NYSE	AMX	Tue, May 18, 2010	23.63	23.70	22.92	23.02
2328	NYSE	AMX	Mon, May 17, 2010	23.45	23.69	22.81	23.36
2327	NYSE	AMX	Fri, May 14, 2010	23.94	23.94	23.36	23.50
2326	NYSE	AMX	Thu, May 13, 2010	24.25	24.31	23.98	23.99
2325	NYSE	AMX	Wed, May 12, 2010	24.03	24.29	23.96	24.26
2324	NYSE	AMX	Tue, May 11, 2010	23.74	24.29	7.30	23.87
2323	NYSE	AMX	Mon, May 10, 2010	23.81	24.25	23.78	24.10
2322	NYSE	AMX	Fri, May 7, 2010	22.77	23.07	22.12	22.89
2321	NYSE	AMX	Thu, May 6, 2010	23.47	23.94	21.44	22.81
2320	NYSE	AMX	Wed, May 5, 2010	23.59	24.01	23.44	23.74
2319	NYSE	AMX	Tue, May 4, 2010	24.33	24.64	24.04	24.09
2318	NYSE	AMX	Mon, May 3, 2010	24.83	25.08	24.63	24.92
2317	NYSE	AMX	Fri, Apr 30, 2010	24.78	24.94	24.53	24.58
2316	NYSE	AMX	Thu, Apr 29, 2010	24.17	24.57	24.17	24.41
2315	NYSE	AMX	Wed, Apr 28, 2010	23.91	24.25	23.82	24.06
2314	NYSE	AMX	Tue, Apr 27, 2010	24.27	24.61	23.77	23.81
2313	NYSE	AMX	Mon, Apr 26, 2010	24.53	24.76	24.49	24.62
2312	NYSE	AMX	Fri, Apr 23, 2010	24.41	24.71	24.29	24.62
2311	NYSE	AMX	Thu, Apr 22, 2010	24.07	24.45	23.84	24.38
2310	NYSE	AMX	Wed, Apr 21, 2010	24.35	24.47	24.08	24.26
2309	NYSE	AMX	Tue, Apr 20, 2010	24.52	24.61	24.39	24.42
2308	NYSE	AMX	Mon, Apr 19, 2010	24.41	24.59	23.99	24.33
2307	NYSE	AMX	Fri, Apr 16, 2010	24.82	25.00	24.26	24.57
2306	NYSE	AMX	Thu, Apr 15, 2010	24.74	24.98	24.64	24.98
2305	NYSE	AMX	Wed, Apr 14, 2010	24.75	24.78	24.64	24.76
2304	NYSE	AMX	Tue, Apr 13, 2010	24.47	24.60	24.39	24.58
2303	NYSE	AMX	Mon, Apr 12, 2010	24.38	24.55	24.28	24.52
2302	NYSE	AMX	Fri, Apr 9, 2010	24.12	24.47	24.04	24.45
2301	NYSE	AMX	Thu, Apr 8, 2010	24.27	24.28	23.97	24.03
2300	NYSE	AMX	Wed, Apr 7, 2010	24.52	24.71	24.26	24.34
2299	NYSE	AMX	Tue, Apr 6, 2010	24.69	24.81	24.54	24.69
2298	NYSE	AMX	Mon, Apr 5, 2010	24.29	24.70	24.26	24.60
2297	NYSE	AMX	Thu, Apr 1, 2010	24.11	24.36	24.05	24.16
2296	NYSE	AMX	Wed, Mar 31, 2010	24.25	24.25	23.90	24.03
2295	NYSE	AMX	Tue, Mar 30, 2010	24.30	24.30	24.02	24.26
2294	NYSE	AMX	Mon, Mar 29, 2010	23.83	24.17	23.78	24.14
2293	NYSE	AMX	Fri, Mar 26, 2010	23.59	23.81	23.45	23.74
2292	NYSE	AMX	Thu, Mar 25, 2010	23.68	23.84	23.52	23.55
2291	NYSE	AMX	Wed, Mar 24, 2010	23.77	23.80	23.49	23.59
2290	NYSE	AMX	Tue, Mar 23, 2010	23.44	23.84	23.43	23.79
2289	NYSE	AMX	Mon, Mar 22, 2010	23.20	23.57	23.20	23.48
2288	NYSE	AMX	Fri, Mar 19, 2010	23.50	23.52	23.21	23.39
2287	NYSE	AMX	Thu, Mar 18, 2010	23.42	23.63	23.24	23.48
2286	NYSE	AMX	Wed, Mar 17, 2010	23.27	23.53	23.22	23.51
2285	NYSE	AMX	Tue, Mar 16, 2010	22.68	23.22	22.57	23.19
2284	NYSE	AMX	Mon, Mar 15, 2010	22.83	22.84	22.42	22.70
2283	NYSE	AMX	Fri, Mar 12, 2010	22.94	22.94	22.63	22.78
2282	NYSE	AMX	Thu, Mar 11, 2010	22.80	22.86	22.59	22.86
2281	NYSE	AMX	Wed, Mar 10, 2010	22.57	22.84	22.57	22.81
2280	NYSE	AMX	Tue, Mar 9, 2010	22.40	22.67	22.31	22.58
2279	NYSE	AMX	Mon, Mar 8, 2010	22.34	22.50	22.28	22.45
2278	NYSE	AMX	Fri, Mar 5, 2010	22.08	22.39	22.05	22.39
2277	NYSE	AMX	Thu, Mar 4, 2010	21.94	22.06	21.70	21.93
2276	NYSE	AMX	Wed, Mar 3, 2010	21.65	21.96	21.45	21.87
2275	NYSE	AMX	Tue, Mar 2, 2010	21.28	21.50	21.20	21.44
2274	NYSE	AMX	Mon, Mar 1, 2010	21.48	21.48	21.17	21.19
2273	NYSE	AMX	Fri, Feb 26, 2010	21.16	21.38	21.05	21.28
2272	NYSE	AMX	Thu, Feb 25, 2010	20.93	21.26	20.83	21.16
2271	NYSE	AMX	Wed, Feb 24, 2010	21.12	21.41	21.12	21.23
2270	NYSE	AMX	Tue, Feb 23, 2010	21.16	21.37	20.98	21.07
2269	NYSE	AMX	Mon, Feb 22, 2010	21.84	21.84	21.26	21.43
2268	NYSE	AMX	Fri, Feb 19, 2010	21.55	21.82	21.41	21.64
2267	NYSE	AMX	Thu, Feb 18, 2010	21.74	21.91	21.60	21.80
2266	NYSE	AMX	Wed, Feb 17, 2010	22.17	22.31	21.79	21.90
2265	NYSE	AMX	Tue, Feb 16, 2010	21.59	21.98	21.44	21.91
2264	NYSE	AMX	Fri, Feb 12, 2010	21.18	21.33	20.87	21.30
2263	NYSE	AMX	Thu, Feb 11, 2010	20.68	21.44	20.68	21.34
2262	NYSE	AMX	Wed, Feb 10, 2010	21.10	21.21	20.70	20.78
2261	NYSE	AMX	Tue, Feb 9, 2010	21.08	21.28	20.95	21.10
2260	NYSE	AMX	Mon, Feb 8, 2010	21.12	21.18	20.70	20.71
2259	NYSE	AMX	Fri, Feb 5, 2010	21.02	21.22	20.46	21.18
2258	NYSE	AMX	Thu, Feb 4, 2010	21.68	21.68	21.14	21.15
2257	NYSE	AMX	Wed, Feb 3, 2010	21.47	22.05	21.26	21.88
2256	NYSE	AMX	Tue, Feb 2, 2010	21.27	21.62	21.22	21.50
2255	NYSE	AMX	Mon, Feb 1, 2010	21.04	21.33	20.92	21.31
2254	NYSE	AMX	Fri, Jan 29, 2010	21.25	21.46	20.61	20.84
2253	NYSE	AMX	Thu, Jan 28, 2010	21.12	21.25	20.78	21.17
2252	NYSE	AMX	Wed, Jan 27, 2010	20.83	21.01	20.17	20.78
2251	NYSE	AMX	Tue, Jan 26, 2010	20.35	21.23	20.22	20.87
2250	NYSE	AMX	Mon, Jan 25, 2010	20.82	21.06	20.48	20.50
2249	NYSE	AMX	Fri, Jan 22, 2010	20.93	20.99	20.49	20.66
2248	NYSE	AMX	Thu, Jan 21, 2010	21.49	21.63	20.85	20.90
2247	NYSE	AMX	Wed, Jan 20, 2010	22.26	22.31	21.44	21.48
2246	NYSE	AMX	Tue, Jan 19, 2010	22.43	22.44	22.19	22.39
2245	NYSE	AMX	Fri, Jan 15, 2010	22.66	22.78	22.07	22.23
2244	NYSE	AMX	Thu, Jan 14, 2010	22.80	22.81	22.32	22.72
2243	NYSE	AMX	Wed, Jan 13, 2010	23.93	23.98	23.68	23.87
2242	NYSE	AMX	Tue, Jan 12, 2010	23.46	23.85	23.32	23.75
2241	NYSE	AMX	Mon, Jan 11, 2010	23.55	23.84	23.50	23.82
2240	NYSE	AMX	Fri, Jan 8, 2010	23.48	23.69	23.33	23.55
2239	NYSE	AMX	Thu, Jan 7, 2010	23.16	23.59	23.04	23.56
2238	NYSE	AMX	Wed, Jan 6, 2010	23.20	23.55	23.14	23.33
2237	NYSE	AMX	Tue, Jan 5, 2010	23.27	23.55	23.12	23.29
2236	NYSE	AMX	Mon, Jan 4, 2010	22.81	23.32	22.81	23.30
2235	NYSE	AMX	Thu, Dec 31, 2009	22.44	22.66	22.39	22.43
2234	NYSE	AMX	Wed, Dec 30, 2009	22.43	22.56	22.27	22.41
2233	NYSE	AMX	Tue, Dec 29, 2009	22.68	22.73	22.57	22.62
2232	NYSE	AMX	Mon, Dec 28, 2009	22.80	22.92	22.42	22.57
2231	NYSE	AMX	Thu, Dec 24, 2009	22.80	22.90	22.66	22.74
2230	NYSE	AMX	Wed, Dec 23, 2009	22.67	22.70	22.48	22.68
2229	NYSE	AMX	Tue, Dec 22, 2009	22.43	22.71	22.25	22.60
2228	NYSE	AMX	Mon, Dec 21, 2009	22.68	22.75	22.20	22.24
2227	NYSE	AMX	Fri, Dec 18, 2009	22.26	22.53	22.13	22.43
2226	NYSE	AMX	Thu, Dec 17, 2009	22.33	22.47	21.94	22.30
2225	NYSE	AMX	Wed, Dec 16, 2009	22.82	23.00	22.48	22.55
2224	NYSE	AMX	Tue, Dec 15, 2009	22.81	23.14	22.72	22.77
2223	NYSE	AMX	Mon, Dec 14, 2009	22.69	23.06	22.61	22.92
2222	NYSE	AMX	Fri, Dec 11, 2009	22.73	22.86	22.59	22.66
2221	NYSE	AMX	Thu, Dec 10, 2009	22.50	22.71	22.48	22.70
2220	NYSE	AMX	Wed, Dec 9, 2009	22.30	22.49	22.08	22.41
2219	NYSE	AMX	Tue, Dec 8, 2009	22.93	22.93	22.24	22.30
2218	NYSE	AMX	Mon, Dec 7, 2009	23.25	23.35	23.02	23.07
2217	NYSE	AMX	Fri, Dec 4, 2009	23.57	23.76	22.89	23.43
2216	NYSE	AMX	Thu, Dec 3, 2009	23.50	23.64	23.14	23.19
2215	NYSE	AMX	Wed, Dec 2, 2009	23.65	23.96	23.18	23.31
2214	NYSE	AMX	Tue, Dec 1, 2009	23.43	23.96	23.10	23.72
2213	NYSE	AMX	Mon, Nov 30, 2009	23.04	23.19	22.82	23.10
2212	NYSE	AMX	Fri, Nov 27, 2009	22.64	23.45	22.41	23.08
2211	NYSE	AMX	Wed, Nov 25, 2009	22.78	23.46	22.68	23.41
2210	NYSE	AMX	Tue, Nov 24, 2009	22.78	22.91	22.56	22.82
2209	NYSE	AMX	Mon, Nov 23, 2009	22.67	23.00	22.57	22.93
2208	NYSE	AMX	Fri, Nov 20, 2009	22.64	22.69	22.40	22.44
2207	NYSE	AMX	Thu, Nov 19, 2009	22.68	22.81	22.38	22.73
2206	NYSE	AMX	Wed, Nov 18, 2009	23.39	23.39	22.83	22.95
2205	NYSE	AMX	Tue, Nov 17, 2009	23.28	23.37	22.78	23.37
2204	NYSE	AMX	Mon, Nov 16, 2009	23.23	23.82	23.06	23.51
2203	NYSE	AMX	Fri, Nov 13, 2009	22.98	23.17	22.80	23.02
2202	NYSE	AMX	Thu, Nov 12, 2009	23.03	23.10	22.80	22.96
2201	NYSE	AMX	Wed, Nov 11, 2009	22.95	23.34	22.94	23.08
2200	NYSE	AMX	Tue, Nov 10, 2009	22.56	22.95	22.52	22.81
2199	NYSE	AMX	Mon, Nov 9, 2009	22.38	22.81	22.38	22.75
2198	NYSE	AMX	Fri, Nov 6, 2009	22.07	22.29	22.01	22.15
2197	NYSE	AMX	Thu, Nov 5, 2009	22.04	22.42	22.02	22.35
2196	NYSE	AMX	Wed, Nov 4, 2009	21.86	22.13	21.57	21.86
2195	NYSE	AMX	Tue, Nov 3, 2009	21.07	21.63	21.01	21.52
2194	NYSE	AMX	Mon, Nov 2, 2009	21.16	21.79	21.07	21.39
2193	NYSE	AMX	Fri, Oct 30, 2009	21.79	21.93	20.87	21.07
2192	NYSE	AMX	Thu, Oct 29, 2009	21.39	21.87	21.13	21.74
2191	NYSE	AMX	Wed, Oct 28, 2009	21.13	21.44	20.98	21.02
2190	NYSE	AMX	Tue, Oct 27, 2009	21.61	21.80	21.12	21.24
2189	NYSE	AMX	Mon, Oct 26, 2009	22.34	22.64	21.86	21.91
2188	NYSE	AMX	Fri, Oct 23, 2009	22.64	22.82	22.06	22.12
2187	NYSE	AMX	Thu, Oct 22, 2009	22.69	22.93	22.55	22.67
2186	NYSE	AMX	Wed, Oct 21, 2009	22.77	23.19	22.68	22.78
2185	NYSE	AMX	Tue, Oct 20, 2009	22.91	23.11	22.61	22.72
2184	NYSE	AMX	Mon, Oct 19, 2009	23.05	23.15	22.88	22.93
2183	NYSE	AMX	Fri, Oct 16, 2009	23.11	23.17	22.73	22.98
2182	NYSE	AMX	Thu, Oct 15, 2009	23.22	23.37	23.11	23.21
2181	NYSE	AMX	Wed, Oct 14, 2009	23.16	23.37	22.98	23.31
2180	NYSE	AMX	Tue, Oct 13, 2009	22.69	22.96	22.50	22.85
2179	NYSE	AMX	Mon, Oct 12, 2009	22.49	22.89	22.49	22.89
2178	NYSE	AMX	Fri, Oct 9, 2009	22.27	22.57	22.25	22.47
2177	NYSE	AMX	Thu, Oct 8, 2009	22.11	22.60	22.08	22.36
2176	NYSE	AMX	Wed, Oct 7, 2009	22.09	22.09	21.67	21.94
2175	NYSE	AMX	Tue, Oct 6, 2009	21.29	21.96	21.27	21.96
2174	NYSE	AMX	Mon, Oct 5, 2009	20.36	20.95	20.13	20.91
2173	NYSE	AMX	Fri, Oct 2, 2009	19.91	20.49	19.79	20.35
2172	NYSE	AMX	Thu, Oct 1, 2009	20.62	21.00	20.14	20.23
2171	NYSE	AMX	Wed, Sep 30, 2009	21.10	21.18	20.75	20.92
2170	NYSE	AMX	Tue, Sep 29, 2009	20.73	21.08	20.73	20.95
2169	NYSE	AMX	Mon, Sep 28, 2009	20.30	20.77	20.23	20.77
2168	NYSE	AMX	Fri, Sep 25, 2009	19.95	20.35	19.74	20.17
2167	NYSE	AMX	Thu, Sep 24, 2009	20.50	20.72	19.76	19.96
2166	NYSE	AMX	Wed, Sep 23, 2009	21.20	21.44	20.46	20.49
2165	NYSE	AMX	Tue, Sep 22, 2009	21.67	21.80	21.27	21.32
2164	NYSE	AMX	Mon, Sep 21, 2009	21.65	21.66	21.16	21.47
2163	NYSE	AMX	Fri, Sep 18, 2009	22.48	22.58	21.65	21.70
2162	NYSE	AMX	Thu, Sep 17, 2009	22.57	22.81	22.36	22.38
2161	NYSE	AMX	Wed, Sep 16, 2009	22.32	22.61	22.18	22.60
2160	NYSE	AMX	Tue, Sep 15, 2009	22.03	22.28	21.88	22.24
2159	NYSE	AMX	Mon, Sep 14, 2009	21.93	22.12	21.62	22.07
2158	NYSE	AMX	Fri, Sep 11, 2009	22.06	22.17	21.86	22.04
2157	NYSE	AMX	Thu, Sep 10, 2009	21.61	21.96	21.42	21.94
2156	NYSE	AMX	Wed, Sep 9, 2009	22.12	22.12	21.67	21.84
2155	NYSE	AMX	Tue, Sep 8, 2009	21.64	22.20	21.64	22.12
2154	NYSE	AMX	Fri, Sep 4, 2009	20.81	21.39	20.81	21.36
2153	NYSE	AMX	Thu, Sep 3, 2009	21.00	21.20	20.86	20.94
2152	NYSE	AMX	Wed, Sep 2, 2009	20.72	21.12	20.53	20.66
2151	NYSE	AMX	Tue, Sep 1, 2009	21.24	21.77	20.68	20.70
2150	NYSE	AMX	Mon, Aug 31, 2009	21.99	21.99	21.50	21.55
2149	NYSE	AMX	Fri, Aug 28, 2009	22.34	22.49	22.08	22.33
2148	NYSE	AMX	Thu, Aug 27, 2009	22.55	22.55	22.03	22.32
2147	NYSE	AMX	Wed, Aug 26, 2009	22.68	22.71	22.34	22.39
2146	NYSE	AMX	Tue, Aug 25, 2009	22.39	23.09	22.39	22.75
2145	NYSE	AMX	Mon, Aug 24, 2009	22.82	23.05	22.28	22.39
2144	NYSE	AMX	Fri, Aug 21, 2009	22.43	22.59	22.23	22.56
2143	NYSE	AMX	Thu, Aug 20, 2009	21.77	22.22	21.70	22.15
2142	NYSE	AMX	Wed, Aug 19, 2009	21.18	21.80	21.16	21.71
2141	NYSE	AMX	Tue, Aug 18, 2009	21.35	21.65	21.35	21.59
2140	NYSE	AMX	Mon, Aug 17, 2009	21.31	21.44	21.08	21.37
2139	NYSE	AMX	Fri, Aug 14, 2009	21.81	21.89	21.56	21.84
2138	NYSE	AMX	Thu, Aug 13, 2009	21.70	21.89	21.43	21.80
2137	NYSE	AMX	Wed, Aug 12, 2009	21.28	21.64	21.22	21.56
2136	NYSE	AMX	Tue, Aug 11, 2009	21.28	21.48	21.05	21.27
2135	NYSE	AMX	Mon, Aug 10, 2009	21.39	21.61	21.12	21.57
2134	NYSE	AMX	Fri, Aug 7, 2009	21.49	21.63	21.29	21.33
2133	NYSE	AMX	Thu, Aug 6, 2009	22.04	22.18	21.09	21.10
2132	NYSE	AMX	Wed, Aug 5, 2009	21.89	21.96	21.48	21.75
2131	NYSE	AMX	Tue, Aug 4, 2009	21.41	21.86	21.22	21.78
2130	NYSE	AMX	Mon, Aug 3, 2009	20.89	21.50	20.69	21.48
2129	NYSE	AMX	Fri, Jul 31, 2009	20.38	20.75	20.18	20.53
2128	NYSE	AMX	Thu, Jul 30, 2009	20.17	20.53	20.17	20.27
2127	NYSE	AMX	Wed, Jul 29, 2009	20.53	20.53	19.88	20.02
2126	NYSE	AMX	Tue, Jul 28, 2009	20.58	20.77	20.47	20.60
2125	NYSE	AMX	Mon, Jul 27, 2009	20.89	20.95	20.49	20.80
2124	NYSE	AMX	Fri, Jul 24, 2009	20.87	21.23	20.67	20.78
2123	NYSE	AMX	Thu, Jul 23, 2009	20.76	21.14	20.65	21.10
2122	NYSE	AMX	Wed, Jul 22, 2009	19.75	20.97	19.73	20.80
2121	NYSE	AMX	Tue, Jul 21, 2009	20.24	20.29	19.43	19.70
2120	NYSE	AMX	Mon, Jul 20, 2009	19.81	20.27	19.81	20.07
2119	NYSE	AMX	Fri, Jul 17, 2009	19.46	19.72	19.29	19.59
2118	NYSE	AMX	Thu, Jul 16, 2009	18.88	19.60	18.86	19.50
2117	NYSE	AMX	Wed, Jul 15, 2009	18.57	19.12	18.55	19.12
2116	NYSE	AMX	Tue, Jul 14, 2009	18.28	18.50	18.05	18.38
2115	NYSE	AMX	Mon, Jul 13, 2009	17.98	18.41	17.98	18.30
2114	NYSE	AMX	Fri, Jul 10, 2009	18.09	18.32	17.91	18.26
2113	NYSE	AMX	Thu, Jul 9, 2009	18.36	18.46	17.96	18.27
2112	NYSE	AMX	Wed, Jul 8, 2009	17.81	18.13	17.62	18.08
2111	NYSE	AMX	Tue, Jul 7, 2009	18.29	18.44	17.72	17.74
2110	NYSE	AMX	Mon, Jul 6, 2009	18.30	18.45	17.92	18.41
2109	NYSE	AMX	Thu, Jul 2, 2009	18.62	18.67	18.21	18.40
2108	NYSE	AMX	Wed, Jul 1, 2009	18.74	19.00	18.74	18.90
2107	NYSE	AMX	Tue, Jun 30, 2009	18.64	18.87	18.34	18.48
2106	NYSE	AMX	Mon, Jun 29, 2009	18.45	18.71	18.26	18.65
2105	NYSE	AMX	Fri, Jun 26, 2009	18.14	18.53	17.81	18.49
2104	NYSE	AMX	Thu, Jun 25, 2009	17.38	18.14	17.25	18.12
2103	NYSE	AMX	Wed, Jun 24, 2009	17.14	17.54	17.14	17.41
2102	NYSE	AMX	Tue, Jun 23, 2009	16.85	17.00	16.60	16.88
2101	NYSE	AMX	Mon, Jun 22, 2009	17.43	17.47	16.83	16.84
2100	NYSE	AMX	Fri, Jun 19, 2009	17.79	17.92	17.54	17.66
2099	NYSE	AMX	Thu, Jun 18, 2009	17.61	17.87	17.34	17.63
2098	NYSE	AMX	Wed, Jun 17, 2009	17.61	17.71	17.11	17.35
2097	NYSE	AMX	Tue, Jun 16, 2009	18.07	18.27	17.54	17.60
2096	NYSE	AMX	Mon, Jun 15, 2009	18.27	18.29	17.80	17.95
2095	NYSE	AMX	Fri, Jun 12, 2009	17.85	18.40	17.83	18.36
2094	NYSE	AMX	Thu, Jun 11, 2009	17.66	18.14	17.66	17.98
2093	NYSE	AMX	Wed, Jun 10, 2009	17.69	17.95	17.60	17.79
2092	NYSE	AMX	Tue, Jun 9, 2009	17.95	17.96	17.52	17.58
2091	NYSE	AMX	Mon, Jun 8, 2009	17.83	17.89	17.39	17.72
2090	NYSE	AMX	Fri, Jun 5, 2009	17.92	18.10	17.63	17.89
2089	NYSE	AMX	Thu, Jun 4, 2009	17.74	17.90	17.56	17.71
2088	NYSE	AMX	Wed, Jun 3, 2009	18.07	18.07	17.44	17.67
2087	NYSE	AMX	Tue, Jun 2, 2009	18.29	18.50	17.91	18.16
2086	NYSE	AMX	Mon, Jun 1, 2009	18.67	18.69	17.93	18.55
2085	NYSE	AMX	Fri, May 29, 2009	18.88	18.88	18.08	18.30
2084	NYSE	AMX	Thu, May 28, 2009	18.39	18.62	17.99	18.62
2083	NYSE	AMX	Wed, May 27, 2009	18.12	18.64	18.09	18.27
2082	NYSE	AMX	Tue, May 26, 2009	17.67	18.32	17.56	18.14
2081	NYSE	AMX	Fri, May 22, 2009	17.85	18.09	17.62	17.96
2080	NYSE	AMX	Thu, May 21, 2009	17.89	17.90	17.54	17.78
2079	NYSE	AMX	Wed, May 20, 2009	18.49	18.56	18.04	18.04
2078	NYSE	AMX	Tue, May 19, 2009	18.21	18.64	17.90	18.28
2077	NYSE	AMX	Mon, May 18, 2009	16.88	18.13	16.88	18.06
2076	NYSE	AMX	Fri, May 15, 2009	17.12	17.22	16.73	16.82
2075	NYSE	AMX	Thu, May 14, 2009	16.87	17.23	16.76	17.13
2074	NYSE	AMX	Wed, May 13, 2009	17.43	17.43	16.78	16.83
2073	NYSE	AMX	Tue, May 12, 2009	17.73	17.90	17.19	17.59
2072	NYSE	AMX	Mon, May 11, 2009	17.63	17.89	17.34	17.81
2071	NYSE	AMX	Fri, May 8, 2009	17.50	17.85	17.33	17.74
2070	NYSE	AMX	Thu, May 7, 2009	17.93	18.10	17.07	17.19
2069	NYSE	AMX	Wed, May 6, 2009	17.75	17.82	17.43	17.72
2068	NYSE	AMX	Tue, May 5, 2009	17.24	17.42	16.82	17.34
2067	NYSE	AMX	Mon, May 4, 2009	16.40	17.12	16.23	17.00
2066	NYSE	AMX	Fri, May 1, 2009	15.99	16.41	15.87	16.41
2065	NYSE	AMX	Thu, Apr 30, 2009	16.22	16.55	15.59	15.68
2064	NYSE	AMX	Wed, Apr 29, 2009	15.77	16.27	15.75	16.17
2063	NYSE	AMX	Tue, Apr 28, 2009	14.49	14.68	14.33	14.51
2062	NYSE	AMX	Mon, Apr 27, 2009	14.42	14.89	14.26	14.58
2061	NYSE	AMX	Fri, Apr 24, 2009	15.25	15.80	15.09	15.75
2060	NYSE	AMX	Thu, Apr 23, 2009	14.57	15.06	14.51	14.93
2059	NYSE	AMX	Wed, Apr 22, 2009	14.62	14.98	14.38	14.41
2058	NYSE	AMX	Tue, Apr 21, 2009	13.82	14.76	13.82	14.62
2057	NYSE	AMX	Mon, Apr 20, 2009	14.61	14.68	14.01	14.03
2056	NYSE	AMX	Fri, Apr 17, 2009	15.21	15.28	14.92	14.95
2055	NYSE	AMX	Thu, Apr 16, 2009	14.85	15.15	14.72	15.06
2054	NYSE	AMX	Wed, Apr 15, 2009	14.60	15.06	14.60	14.79
2053	NYSE	AMX	Tue, Apr 14, 2009	14.68	14.90	14.50	14.82
2052	NYSE	AMX	Mon, Apr 13, 2009	14.87	15.31	14.64	15.16
2051	NYSE	AMX	Thu, Apr 9, 2009	14.43	15.26	14.25	14.98
2050	NYSE	AMX	Wed, Apr 8, 2009	13.91	14.23	13.89	13.98
2049	NYSE	AMX	Tue, Apr 7, 2009	13.69	14.00	13.49	13.89
2048	NYSE	AMX	Mon, Apr 6, 2009	14.61	14.62	13.67	14.18
2047	NYSE	AMX	Fri, Apr 3, 2009	14.20	14.77	14.13	14.76
2046	NYSE	AMX	Thu, Apr 2, 2009	13.46	14.46	13.46	14.35
2045	NYSE	AMX	Wed, Apr 1, 2009	12.85	13.64	12.78	13.31
2044	NYSE	AMX	Tue, Mar 31, 2009	13.01	13.28	12.86	12.93
2043	NYSE	AMX	Mon, Mar 30, 2009	13.17	13.17	12.53	12.68
2042	NYSE	AMX	Fri, Mar 27, 2009	13.74	13.74	13.17	13.24
2041	NYSE	AMX	Thu, Mar 26, 2009	14.38	14.54	13.70	13.82
2040	NYSE	AMX	Wed, Mar 25, 2009	14.08	14.49	13.89	14.23
2039	NYSE	AMX	Tue, Mar 24, 2009	14.34	14.34	13.98	14.00
2038	NYSE	AMX	Mon, Mar 23, 2009	13.63	14.60	13.63	14.47
2037	NYSE	AMX	Fri, Mar 20, 2009	13.61	13.83	13.40	13.48
2036	NYSE	AMX	Thu, Mar 19, 2009	14.25	14.65	13.52	13.61
2035	NYSE	AMX	Wed, Mar 18, 2009	13.47	14.42	13.39	14.42
2034	NYSE	AMX	Tue, Mar 17, 2009	13.38	13.90	13.20	13.84
2033	NYSE	AMX	Mon, Mar 16, 2009	13.82	13.99	13.27	13.37
2032	NYSE	AMX	Fri, Mar 13, 2009	13.40	13.71	13.35	13.66
2031	NYSE	AMX	Thu, Mar 12, 2009	12.42	13.48	12.42	13.38
2030	NYSE	AMX	Wed, Mar 11, 2009	12.14	12.68	12.07	12.54
2029	NYSE	AMX	Tue, Mar 10, 2009	11.62	12.34	11.62	12.08
2028	NYSE	AMX	Mon, Mar 9, 2009	11.53	11.63	11.34	11.48
2027	NYSE	AMX	Fri, Mar 6, 2009	11.73	11.97	11.39	11.64
2026	NYSE	AMX	Thu, Mar 5, 2009	11.78	11.91	11.52	11.69
2025	NYSE	AMX	Wed, Mar 4, 2009	11.68	12.22	11.68	12.07
2024	NYSE	AMX	Tue, Mar 3, 2009	11.46	11.76	11.40	11.60
2023	NYSE	AMX	Mon, Mar 2, 2009	11.52	11.89	11.15	11.30
2022	NYSE	AMX	Fri, Feb 27, 2009	11.67	12.28	11.67	12.16
2021	NYSE	AMX	Thu, Feb 26, 2009	12.17	12.44	12.13	12.15
2020	NYSE	AMX	Wed, Feb 25, 2009	12.33	12.33	11.72	12.08
2019	NYSE	AMX	Tue, Feb 24, 2009	12.15	12.52	11.95	12.35
2018	NYSE	AMX	Mon, Feb 23, 2009	12.86	13.05	12.12	12.15
2017	NYSE	AMX	Fri, Feb 20, 2009	13.03	13.19	12.66	12.82
2016	NYSE	AMX	Thu, Feb 19, 2009	13.61	13.92	13.21	13.30
2015	NYSE	AMX	Wed, Feb 18, 2009	13.42	13.69	13.11	13.36
2014	NYSE	AMX	Tue, Feb 17, 2009	13.51	13.77	13.38	13.52
2013	NYSE	AMX	Fri, Feb 13, 2009	14.00	14.38	14.00	14.10
2012	NYSE	AMX	Thu, Feb 12, 2009	14.32	14.32	13.77	14.15
2011	NYSE	AMX	Wed, Feb 11, 2009	14.66	14.77	14.14	14.35
2010	NYSE	AMX	Tue, Feb 10, 2009	14.73	15.24	14.11	14.44
2009	NYSE	AMX	Mon, Feb 9, 2009	14.98	15.08	14.80	15.01
2008	NYSE	AMX	Fri, Feb 6, 2009	14.24	15.08	14.14	14.82
2007	NYSE	AMX	Thu, Feb 5, 2009	13.83	14.11	13.37	13.92
2006	NYSE	AMX	Wed, Feb 4, 2009	13.69	14.07	13.64	13.70
2005	NYSE	AMX	Tue, Feb 3, 2009	13.53	13.73	13.39	13.69
2004	NYSE	AMX	Mon, Feb 2, 2009	13.25	13.68	12.96	13.58
2003	NYSE	AMX	Fri, Jan 30, 2009	13.58	13.77	13.36	13.61
2002	NYSE	AMX	Thu, Jan 29, 2009	14.01	14.01	13.60	13.67
2001	NYSE	AMX	Wed, Jan 28, 2009	13.84	14.04	13.52	14.04
2000	NYSE	AMX	Tue, Jan 27, 2009	12.96	13.57	12.96	13.29
1999	NYSE	AMX	Mon, Jan 26, 2009	13.22	13.57	13.20	13.27
1998	NYSE	AMX	Fri, Jan 23, 2009	12.65	13.21	12.57	13.20
1997	NYSE	AMX	Thu, Jan 22, 2009	13.12	13.25	12.77	13.00
1996	NYSE	AMX	Wed, Jan 21, 2009	12.94	13.54	12.94	13.52
1995	NYSE	AMX	Tue, Jan 20, 2009	13.43	13.62	12.93	12.94
1994	NYSE	AMX	Fri, Jan 16, 2009	13.86	14.28	13.47	13.75
1993	NYSE	AMX	Thu, Jan 15, 2009	13.49	13.96	13.34	13.80
1992	NYSE	AMX	Wed, Jan 14, 2009	14.33	14.41	13.80	13.85
1991	NYSE	AMX	Tue, Jan 13, 2009	14.61	14.87	14.38	14.77
1990	NYSE	AMX	Mon, Jan 12, 2009	15.14	15.21	14.62	14.67
1989	NYSE	AMX	Fri, Jan 9, 2009	15.41	15.67	15.05	15.16
1988	NYSE	AMX	Thu, Jan 8, 2009	15.64	15.64	15.16	15.47
1987	NYSE	AMX	Wed, Jan 7, 2009	16.55	16.55	15.44	15.56
1986	NYSE	AMX	Tue, Jan 6, 2009	16.47	16.68	16.10	16.29
1985	NYSE	AMX	Mon, Jan 5, 2009	15.30	16.32	15.04	16.29
1984	NYSE	AMX	Fri, Jan 2, 2009	14.99	15.28	14.65	15.21
1983	NYSE	AMX	Wed, Dec 31, 2008	14.26	14.87	14.26	14.79
1982	NYSE	AMX	Tue, Dec 30, 2008	14.56	14.94	14.25	14.41
1981	NYSE	AMX	Mon, Dec 29, 2008	15.11	15.17	14.47	14.51
1980	NYSE	AMX	Fri, Dec 26, 2008	15.07	15.20	14.91	15.18
1979	NYSE	AMX	Wed, Dec 24, 2008	15.14	15.30	14.92	15.15
1978	NYSE	AMX	Tue, Dec 23, 2008	15.42	15.52	14.95	15.03
1977	NYSE	AMX	Mon, Dec 22, 2008	15.50	15.56	15.04	15.28
1976	NYSE	AMX	Fri, Dec 19, 2008	15.76	16.15	15.30	15.52
1975	NYSE	AMX	Thu, Dec 18, 2008	16.36	16.36	15.73	15.82
1974	NYSE	AMX	Wed, Dec 17, 2008	15.84	16.14	15.58	16.04
1973	NYSE	AMX	Tue, Dec 16, 2008	15.31	16.16	15.01	16.14
1972	NYSE	AMX	Mon, Dec 15, 2008	15.05	15.52	14.87	15.02
1971	NYSE	AMX	Fri, Dec 12, 2008	15.45	15.80	14.95	15.14
1970	NYSE	AMX	Thu, Dec 11, 2008	15.75	16.49	14.96	15.85
1969	NYSE	AMX	Wed, Dec 10, 2008	15.27	15.84	15.12	15.66
1968	NYSE	AMX	Tue, Dec 9, 2008	14.77	15.27	14.62	14.91
1967	NYSE	AMX	Mon, Dec 8, 2008	13.84	15.09	13.84	15.02
1966	NYSE	AMX	Fri, Dec 5, 2008	13.34	13.55	12.84	13.41
1965	NYSE	AMX	Thu, Dec 4, 2008	13.87	14.10	13.31	13.54
1964	NYSE	AMX	Wed, Dec 3, 2008	13.70	14.08	13.49	13.88
1963	NYSE	AMX	Tue, Dec 2, 2008	14.00	14.14	13.60	14.05
1962	NYSE	AMX	Mon, Dec 1, 2008	13.97	14.24	13.69	13.74
1961	NYSE	AMX	Fri, Nov 28, 2008	14.12	14.72	13.96	14.32
1960	NYSE	AMX	Wed, Nov 26, 2008	14.04	14.74	13.87	14.72
1959	NYSE	AMX	Tue, Nov 25, 2008	14.62	15.13	14.03	14.18
1958	NYSE	AMX	Mon, Nov 24, 2008	13.37	14.98	13.37	14.62
1957	NYSE	AMX	Fri, Nov 21, 2008	13.76	14.06	12.90	13.49
1956	NYSE	AMX	Thu, Nov 20, 2008	13.69	14.01	13.23	13.29
1955	NYSE	AMX	Wed, Nov 19, 2008	14.49	14.70	13.85	13.90
1954	NYSE	AMX	Tue, Nov 18, 2008	14.43	14.87	14.38	14.71
1953	NYSE	AMX	Mon, Nov 17, 2008	14.58	14.98	14.15	14.61
1952	NYSE	AMX	Fri, Nov 14, 2008	15.09	15.42	14.52	14.68
1951	NYSE	AMX	Thu, Nov 13, 2008	13.98	15.65	13.66	15.57
1950	NYSE	AMX	Wed, Nov 12, 2008	14.40	14.58	13.92	14.01
1949	NYSE	AMX	Tue, Nov 11, 2008	15.45	15.46	14.52	14.69
1948	NYSE	AMX	Mon, Nov 10, 2008	15.84	15.95	14.92	15.20
1947	NYSE	AMX	Fri, Nov 7, 2008	14.87	15.63	14.76	15.35
1946	NYSE	AMX	Thu, Nov 6, 2008	14.80	15.22	14.41	14.59
1945	NYSE	AMX	Wed, Nov 5, 2008	15.97	16.04	15.01	15.04
1944	NYSE	AMX	Tue, Nov 4, 2008	15.26	16.26	15.26	16.21
1943	NYSE	AMX	Mon, Nov 3, 2008	14.80	15.20	14.73	15.07
1942	NYSE	AMX	Fri, Oct 31, 2008	15.18	15.25	14.40	14.77
1941	NYSE	AMX	Thu, Oct 30, 2008	13.91	15.16	13.84	15.08
1940	NYSE	AMX	Wed, Oct 29, 2008	13.27	13.94	12.35	13.48
1939	NYSE	AMX	Tue, Oct 28, 2008	11.68	13.41	11.68	13.38
1938	NYSE	AMX	Mon, Oct 27, 2008	11.46	11.95	11.16	11.28
1937	NYSE	AMX	Fri, Oct 24, 2008	11.07	12.25	11.07	11.63
1936	NYSE	AMX	Thu, Oct 23, 2008	13.73	14.16	12.26	12.81
1935	NYSE	AMX	Wed, Oct 22, 2008	15.26	15.26	13.18	13.83
1934	NYSE	AMX	Tue, Oct 21, 2008	16.36	16.95	15.74	15.81
1933	NYSE	AMX	Mon, Oct 20, 2008	16.58	17.25	16.57	17.25
1932	NYSE	AMX	Fri, Oct 17, 2008	15.33	17.19	15.33	16.59
1931	NYSE	AMX	Thu, Oct 16, 2008	15.93	16.55	14.71	15.92
1930	NYSE	AMX	Wed, Oct 15, 2008	16.26	17.05	15.88	16.02
1929	NYSE	AMX	Tue, Oct 14, 2008	19.29	19.89	17.30	17.42
1928	NYSE	AMX	Mon, Oct 13, 2008	16.75	18.45	15.32	18.44
1927	NYSE	AMX	Fri, Oct 10, 2008	14.11	16.11	13.64	15.42
1926	NYSE	AMX	Thu, Oct 9, 2008	16.36	17.19	15.26	15.32
1925	NYSE	AMX	Wed, Oct 8, 2008	15.68	17.09	14.86	16.17
1924	NYSE	AMX	Tue, Oct 7, 2008	18.36	18.85	16.88	16.96
1923	NYSE	AMX	Mon, Oct 6, 2008	18.34	18.40	16.00	18.29
1922	NYSE	AMX	Fri, Oct 3, 2008	20.47	20.79	19.01	19.01
1921	NYSE	AMX	Thu, Oct 2, 2008	22.17	22.51	20.06	20.36
1920	NYSE	AMX	Wed, Oct 1, 2008	21.95	22.33	21.42	22.30
1919	NYSE	AMX	Tue, Sep 30, 2008	21.28	22.13	20.82	22.13
1918	NYSE	AMX	Mon, Sep 29, 2008	22.25	22.53	20.14	20.60
1917	NYSE	AMX	Fri, Sep 26, 2008	22.18	23.04	22.18	22.88
1916	NYSE	AMX	Thu, Sep 25, 2008	21.44	22.97	21.19	22.89
1915	NYSE	AMX	Wed, Sep 24, 2008	21.24	21.95	21.05	21.44
1914	NYSE	AMX	Tue, Sep 23, 2008	21.80	22.02	21.07	21.27
1913	NYSE	AMX	Mon, Sep 22, 2008	23.39	23.45	21.95	22.00
1912	NYSE	AMX	Fri, Sep 19, 2008	23.40	26.21	22.88	23.34
1911	NYSE	AMX	Thu, Sep 18, 2008	20.73	22.79	20.61	22.39
1910	NYSE	AMX	Wed, Sep 17, 2008	21.67	21.87	20.37	20.53
1909	NYSE	AMX	Tue, Sep 16, 2008	20.82	22.29	20.40	22.11
1908	NYSE	AMX	Mon, Sep 15, 2008	21.24	22.52	21.24	21.28
1907	NYSE	AMX	Fri, Sep 12, 2008	21.96	22.82	21.92	22.79
1906	NYSE	AMX	Thu, Sep 11, 2008	21.84	22.43	21.33	22.32
1905	NYSE	AMX	Wed, Sep 10, 2008	22.62	22.87	22.11	22.17
1904	NYSE	AMX	Tue, Sep 9, 2008	23.75	23.81	22.56	22.60
1903	NYSE	AMX	Mon, Sep 8, 2008	24.42	24.43	23.36	23.75
1902	NYSE	AMX	Fri, Sep 5, 2008	23.82	23.82	22.94	23.68
1901	NYSE	AMX	Thu, Sep 4, 2008	24.09	24.10	23.38	23.80
1900	NYSE	AMX	Wed, Sep 3, 2008	24.50	24.61	23.92	24.15
1899	NYSE	AMX	Tue, Sep 2, 2008	24.59	24.81	24.22	24.53
1898	NYSE	AMX	Fri, Aug 29, 2008	24.78	24.78	24.30	24.53
1897	NYSE	AMX	Thu, Aug 28, 2008	24.54	25.03	24.46	24.71
1896	NYSE	AMX	Wed, Aug 27, 2008	23.89	24.68	23.87	24.56
1895	NYSE	AMX	Tue, Aug 26, 2008	24.17	24.41	23.77	23.92
1894	NYSE	AMX	Mon, Aug 25, 2008	24.74	24.91	24.29	24.36
1893	NYSE	AMX	Fri, Aug 22, 2008	24.47	25.21	24.45	24.92
1892	NYSE	AMX	Thu, Aug 21, 2008	24.25	24.67	24.25	24.46
1891	NYSE	AMX	Wed, Aug 20, 2008	24.20	24.50	24.15	24.47
1890	NYSE	AMX	Tue, Aug 19, 2008	23.50	24.39	23.39	24.10
1889	NYSE	AMX	Mon, Aug 18, 2008	24.38	24.59	23.66	23.83
1888	NYSE	AMX	Fri, Aug 15, 2008	24.50	24.60	23.98	24.39
1887	NYSE	AMX	Thu, Aug 14, 2008	23.28	24.50	23.28	24.37
1886	NYSE	AMX	Wed, Aug 13, 2008	22.74	23.60	22.69	23.53
1885	NYSE	AMX	Tue, Aug 12, 2008	23.20	23.53	22.90	23.00
1884	NYSE	AMX	Mon, Aug 11, 2008	23.87	24.09	23.18	23.34
1883	NYSE	AMX	Fri, Aug 8, 2008	24.41	24.41	23.64	23.99
1882	NYSE	AMX	Thu, Aug 7, 2008	24.47	24.52	23.89	24.00
1881	NYSE	AMX	Wed, Aug 6, 2008	24.14	24.69	24.11	24.65
1880	NYSE	AMX	Tue, Aug 5, 2008	23.65	24.42	23.65	24.39
1879	NYSE	AMX	Mon, Aug 4, 2008	23.90	23.96	23.40	23.59
1878	NYSE	AMX	Fri, Aug 1, 2008	24.12	24.48	23.63	23.83
1877	NYSE	AMX	Thu, Jul 31, 2008	23.78	24.39	23.70	24.10
1876	NYSE	AMX	Wed, Jul 30, 2008	24.14	24.34	23.94	24.15
1875	NYSE	AMX	Tue, Jul 29, 2008	22.71	23.87	22.71	23.68
1874	NYSE	AMX	Mon, Jul 28, 2008	23.05	23.10	22.69	22.70
1873	NYSE	AMX	Fri, Jul 25, 2008	22.57	23.04	22.48	22.85
1872	NYSE	AMX	Thu, Jul 24, 2008	23.29	23.50	22.49	22.51
1871	NYSE	AMX	Wed, Jul 23, 2008	23.48	23.76	23.15	23.31
1870	NYSE	AMX	Tue, Jul 22, 2008	23.80	24.00	22.53	23.63
1869	NYSE	AMX	Mon, Jul 21, 2008	25.35	26.00	24.80	24.84
1868	NYSE	AMX	Fri, Jul 18, 2008	25.51	25.80	25.16	25.35
1867	NYSE	AMX	Thu, Jul 17, 2008	24.79	25.54	24.79	25.41
1866	NYSE	AMX	Wed, Jul 16, 2008	24.20	24.99	24.20	24.84
1865	NYSE	AMX	Tue, Jul 15, 2008	23.54	24.82	23.31	24.20
1864	NYSE	AMX	Mon, Jul 14, 2008	24.51	24.51	23.85	23.95
1863	NYSE	AMX	Fri, Jul 11, 2008	23.64	24.26	23.49	23.97
1862	NYSE	AMX	Thu, Jul 10, 2008	23.82	24.23	23.09	24.17
1861	NYSE	AMX	Wed, Jul 9, 2008	24.61	24.87	23.75	23.82
1860	NYSE	AMX	Tue, Jul 8, 2008	24.21	24.82	24.15	24.73
1859	NYSE	AMX	Mon, Jul 7, 2008	24.57	24.99	23.99	24.40
1858	NYSE	AMX	Thu, Jul 3, 2008	24.63	24.90	24.44	24.64
1857	NYSE	AMX	Wed, Jul 2, 2008	24.85	25.35	24.46	24.49
1856	NYSE	AMX	Tue, Jul 1, 2008	24.71	25.00	24.36	24.96
1855	NYSE	AMX	Mon, Jun 30, 2008	24.56	25.64	24.56	25.18
1854	NYSE	AMX	Fri, Jun 27, 2008	25.06	25.61	24.93	25.13
1853	NYSE	AMX	Thu, Jun 26, 2008	25.21	25.40	24.90	25.18
1852	NYSE	AMX	Wed, Jun 25, 2008	24.79	26.02	24.79	25.67
1851	NYSE	AMX	Tue, Jun 24, 2008	24.89	25.23	24.81	24.94
1850	NYSE	AMX	Mon, Jun 23, 2008	25.04	25.32	24.98	25.19
1849	NYSE	AMX	Fri, Jun 20, 2008	25.36	25.70	25.04	25.18
1848	NYSE	AMX	Thu, Jun 19, 2008	25.47	25.89	25.38	25.39
1847	NYSE	AMX	Wed, Jun 18, 2008	26.05	26.17	25.46	25.82
1846	NYSE	AMX	Tue, Jun 17, 2008	26.46	26.71	26.21	26.26
1845	NYSE	AMX	Mon, Jun 16, 2008	26.90	27.36	26.83	26.84
1844	NYSE	AMX	Fri, Jun 13, 2008	27.37	27.42	26.78	27.02
1843	NYSE	AMX	Thu, Jun 12, 2008	26.50	27.42	26.50	27.13
1842	NYSE	AMX	Wed, Jun 11, 2008	26.73	27.23	26.18	26.28
1841	NYSE	AMX	Tue, Jun 10, 2008	26.13	26.49	26.09	26.40
1840	NYSE	AMX	Mon, Jun 9, 2008	26.40	26.78	26.17	26.62
1839	NYSE	AMX	Fri, Jun 6, 2008	27.13	27.16	26.08	26.32
1838	NYSE	AMX	Thu, Jun 5, 2008	27.33	27.45	27.09	27.38
1837	NYSE	AMX	Wed, Jun 4, 2008	27.04	27.47	27.04	27.20
1836	NYSE	AMX	Tue, Jun 3, 2008	27.80	28.11	27.19	27.35
1835	NYSE	AMX	Mon, Jun 2, 2008	28.51	28.51	27.83	27.91
1834	NYSE	AMX	Fri, May 30, 2008	28.00	28.60	28.00	28.53
1833	NYSE	AMX	Thu, May 29, 2008	27.91	28.17	27.70	28.00
1832	NYSE	AMX	Wed, May 28, 2008	27.38	27.92	27.33	27.91
1831	NYSE	AMX	Tue, May 27, 2008	26.94	27.66	26.94	27.50
1830	NYSE	AMX	Fri, May 23, 2008	26.99	27.39	26.79	27.18
1829	NYSE	AMX	Thu, May 22, 2008	27.03	27.50	26.73	27.15
1828	NYSE	AMX	Wed, May 21, 2008	27.04	27.21	26.63	26.67
1827	NYSE	AMX	Tue, May 20, 2008	27.16	27.21	26.79	27.11
1826	NYSE	AMX	Mon, May 19, 2008	27.21	27.64	27.12	27.21
1825	NYSE	AMX	Fri, May 16, 2008	27.72	28.04	27.10	27.22
1824	NYSE	AMX	Thu, May 15, 2008	27.93	28.13	27.56	27.81
1823	NYSE	AMX	Wed, May 14, 2008	27.17	28.21	27.17	27.93
1822	NYSE	AMX	Tue, May 13, 2008	27.25	27.34	27.07	27.16
1821	NYSE	AMX	Mon, May 12, 2008	27.22	27.50	26.70	27.14
1820	NYSE	AMX	Fri, May 9, 2008	26.98	27.51	26.98	27.26
1819	NYSE	AMX	Thu, May 8, 2008	27.62	27.67	26.79	27.20
1818	NYSE	AMX	Wed, May 7, 2008	28.24	28.64	27.49	27.66
1817	NYSE	AMX	Tue, May 6, 2008	27.98	28.30	27.85	28.10
1816	NYSE	AMX	Mon, May 5, 2008	27.33	27.98	27.33	27.98
1815	NYSE	AMX	Fri, May 2, 2008	27.03	27.69	26.86	27.62
1814	NYSE	AMX	Thu, May 1, 2008	27.84	27.93	26.57	26.92
1813	NYSE	AMX	Wed, Apr 30, 2008	27.14	28.12	27.14	27.67
1812	NYSE	AMX	Tue, Apr 29, 2008	27.55	27.69	27.08	27.27
1811	NYSE	AMX	Mon, Apr 28, 2008	27.21	28.12	27.21	27.40
1810	NYSE	AMX	Fri, Apr 25, 2008	27.68	28.05	26.25	26.87
1809	NYSE	AMX	Thu, Apr 24, 2008	31.24	31.50	30.58	31.10
1808	NYSE	AMX	Wed, Apr 23, 2008	30.94	31.50	30.87	31.24
1807	NYSE	AMX	Tue, Apr 22, 2008	31.92	31.97	30.98	31.33
1806	NYSE	AMX	Mon, Apr 21, 2008	30.80	31.78	30.80	31.78
1805	NYSE	AMX	Fri, Apr 18, 2008	31.85	32.17	30.71	31.23
1804	NYSE	AMX	Thu, Apr 17, 2008	31.30	31.57	31.01	31.44
1803	NYSE	AMX	Wed, Apr 16, 2008	30.89	31.46	30.88	31.43
1802	NYSE	AMX	Tue, Apr 15, 2008	30.15	30.72	30.02	30.58
1801	NYSE	AMX	Mon, Apr 14, 2008	30.02	30.35	29.62	29.83
1800	NYSE	AMX	Fri, Apr 11, 2008	30.05	30.33	29.82	29.91
1799	NYSE	AMX	Thu, Apr 10, 2008	29.83	30.61	29.67	30.44
1798	NYSE	AMX	Wed, Apr 9, 2008	31.02	31.02	29.90	30.02
1797	NYSE	AMX	Tue, Apr 8, 2008	30.84	30.91	30.45	30.81
1796	NYSE	AMX	Mon, Apr 7, 2008	31.21	31.60	30.83	30.98
1795	NYSE	AMX	Fri, Apr 4, 2008	31.97	31.98	31.13	31.18
1794	NYSE	AMX	Thu, Apr 3, 2008	30.98	31.87	30.78	31.87
1793	NYSE	AMX	Wed, Apr 2, 2008	31.75	31.86	30.78	31.15
1792	NYSE	AMX	Tue, Apr 1, 2008	30.69	31.78	30.67	31.56
1791	NYSE	AMX	Mon, Mar 31, 2008	29.45	30.58	29.45	30.41
1790	NYSE	AMX	Fri, Mar 28, 2008	29.46	29.74	29.30	29.48
1789	NYSE	AMX	Thu, Mar 27, 2008	29.79	29.85	29.39	29.41
1788	NYSE	AMX	Wed, Mar 26, 2008	29.46	29.55	29.01	29.44
1787	NYSE	AMX	Tue, Mar 25, 2008	29.41	29.67	29.03	29.61
1786	NYSE	AMX	Mon, Mar 24, 2008	28.09	29.48	28.09	29.32
1785	NYSE	AMX	Thu, Mar 20, 2008	28.05	28.65	27.32	28.31
1784	NYSE	AMX	Wed, Mar 19, 2008	29.59	29.59	28.08	28.08
1783	NYSE	AMX	Tue, Mar 18, 2008	28.17	29.55	28.17	29.45
1782	NYSE	AMX	Mon, Mar 17, 2008	27.70	28.39	26.97	27.76
1781	NYSE	AMX	Fri, Mar 14, 2008	29.05	29.05	27.71	28.09
1780	NYSE	AMX	Thu, Mar 13, 2008	27.30	28.67	27.23	28.54
1779	NYSE	AMX	Wed, Mar 12, 2008	28.60	28.80	27.96	27.98
1778	NYSE	AMX	Tue, Mar 11, 2008	27.23	28.44	27.23	28.44
1777	NYSE	AMX	Mon, Mar 10, 2008	27.69	28.04	26.61	26.82
1776	NYSE	AMX	Fri, Mar 7, 2008	27.26	28.03	27.05	27.65
1775	NYSE	AMX	Thu, Mar 6, 2008	28.17	28.42	27.49	27.61
1774	NYSE	AMX	Wed, Mar 5, 2008	28.54	29.03	28.17	28.44
1773	NYSE	AMX	Tue, Mar 4, 2008	29.12	29.14	28.27	28.72
1772	NYSE	AMX	Mon, Mar 3, 2008	29.02	29.31	28.40	29.19
1771	NYSE	AMX	Fri, Feb 29, 2008	29.93	29.93	28.58	28.86
1770	NYSE	AMX	Thu, Feb 28, 2008	30.56	30.75	29.97	30.06
1769	NYSE	AMX	Wed, Feb 27, 2008	30.22	31.06	30.22	30.63
1768	NYSE	AMX	Tue, Feb 26, 2008	29.79	30.74	29.79	30.64
1767	NYSE	AMX	Mon, Feb 25, 2008	29.36	30.15	29.25	30.10
1766	NYSE	AMX	Fri, Feb 22, 2008	29.48	29.48	28.65	29.36
1765	NYSE	AMX	Thu, Feb 21, 2008	29.24	29.59	29.01	29.10
1764	NYSE	AMX	Wed, Feb 20, 2008	28.62	29.33	28.29	29.31
1763	NYSE	AMX	Tue, Feb 19, 2008	29.08	29.68	28.69	28.82
1762	NYSE	AMX	Fri, Feb 15, 2008	29.15	29.22	28.71	28.97
1761	NYSE	AMX	Thu, Feb 14, 2008	29.69	29.83	29.02	29.30
1760	NYSE	AMX	Wed, Feb 13, 2008	29.25	29.72	29.04	29.65
1759	NYSE	AMX	Tue, Feb 12, 2008	29.18	29.46	28.69	28.85
1758	NYSE	AMX	Mon, Feb 11, 2008	28.14	28.83	27.44	28.75
1757	NYSE	AMX	Fri, Feb 8, 2008	27.93	28.14	27.48	27.86
1756	NYSE	AMX	Thu, Feb 7, 2008	27.73	28.12	26.76	27.82
1755	NYSE	AMX	Wed, Feb 6, 2008	27.86	28.64	27.57	27.64
1754	NYSE	AMX	Tue, Feb 5, 2008	28.81	29.08	27.31	27.45
1753	NYSE	AMX	Mon, Feb 4, 2008	29.55	29.65	28.82	29.04
1752	NYSE	AMX	Fri, Feb 1, 2008	28.61	29.74	28.61	29.45
1751	NYSE	AMX	Thu, Jan 31, 2008	27.51	28.72	26.97	28.52
1750	NYSE	AMX	Wed, Jan 30, 2008	28.16	28.88	27.85	28.16
1749	NYSE	AMX	Tue, Jan 29, 2008	27.55	28.28	27.39	28.25
1748	NYSE	AMX	Mon, Jan 28, 2008	26.22	27.37	25.99	27.19
1747	NYSE	AMX	Fri, Jan 25, 2008	27.82	27.82	26.20	26.30
1746	NYSE	AMX	Thu, Jan 24, 2008	27.18	27.67	26.68	27.22
1745	NYSE	AMX	Wed, Jan 23, 2008	25.38	27.13	24.44	26.86
1744	NYSE	AMX	Tue, Jan 22, 2008	23.46	26.49	23.40	25.87
1743	NYSE	AMX	Fri, Jan 18, 2008	25.42	26.41	24.71	25.16
1742	NYSE	AMX	Thu, Jan 17, 2008	26.24	26.90	25.05	25.35
1741	NYSE	AMX	Wed, Jan 16, 2008	26.26	26.88	25.88	26.23
1740	NYSE	AMX	Tue, Jan 15, 2008	27.69	27.98	26.73	27.00
1739	NYSE	AMX	Mon, Jan 14, 2008	28.36	28.60	27.64	28.09
1738	NYSE	AMX	Fri, Jan 11, 2008	28.73	28.97	27.95	28.31
1737	NYSE	AMX	Thu, Jan 10, 2008	28.14	29.15	27.63	29.02
1736	NYSE	AMX	Wed, Jan 9, 2008	28.30	28.36	27.33	28.31
1735	NYSE	AMX	Tue, Jan 8, 2008	27.65	28.88	27.65	27.98
1734	NYSE	AMX	Mon, Jan 7, 2008	27.69	28.19	27.02	27.71
1733	NYSE	AMX	Fri, Jan 4, 2008	28.40	28.40	27.71	27.90
1732	NYSE	AMX	Thu, Jan 3, 2008	28.38	28.66	28.10	28.62
1731	NYSE	AMX	Wed, Jan 2, 2008	29.36	29.88	28.33	28.40
1730	NYSE	AMX	Mon, Dec 31, 2007	28.89	29.42	28.81	29.31
1729	NYSE	AMX	Fri, Dec 28, 2007	28.85	29.21	28.85	28.99
1728	NYSE	AMX	Thu, Dec 27, 2007	29.05	29.12	28.83	28.96
1727	NYSE	AMX	Wed, Dec 26, 2007	29.23	29.46	29.00	29.25
1726	NYSE	AMX	Mon, Dec 24, 2007	29.11	29.55	28.98	29.25
1725	NYSE	AMX	Fri, Dec 21, 2007	28.36	29.12	28.36	29.06
1724	NYSE	AMX	Thu, Dec 20, 2007	28.27	28.68	28.01	28.25
1723	NYSE	AMX	Wed, Dec 19, 2007	28.45	28.74	28.12	28.25
1722	NYSE	AMX	Tue, Dec 18, 2007	28.63	28.96	28.06	28.65
1721	NYSE	AMX	Mon, Dec 17, 2007	29.23	29.59	28.01	28.15
1720	NYSE	AMX	Fri, Dec 14, 2007	29.55	29.81	29.39	29.64
1719	NYSE	AMX	Thu, Dec 13, 2007	29.78	29.92	28.89	29.91
1718	NYSE	AMX	Wed, Dec 12, 2007	30.09	31.27	29.52	30.25
1717	NYSE	AMX	Tue, Dec 11, 2007	31.03	31.25	29.37	29.59
1716	NYSE	AMX	Mon, Dec 10, 2007	30.75	31.25	30.58	30.62
1715	NYSE	AMX	Fri, Dec 7, 2007	30.79	31.27	30.60	30.96
1714	NYSE	AMX	Thu, Dec 6, 2007	30.88	31.09	30.79	31.04
1713	NYSE	AMX	Wed, Dec 5, 2007	30.22	31.07	30.22	31.06
1712	NYSE	AMX	Tue, Dec 4, 2007	30.02	30.41	29.60	30.18
1711	NYSE	AMX	Mon, Dec 3, 2007	29.60	30.00	29.08	29.97
1710	NYSE	AMX	Fri, Nov 30, 2007	29.36	30.08	29.03	29.44
1709	NYSE	AMX	Thu, Nov 29, 2007	28.88	29.16	28.12	28.68
1708	NYSE	AMX	Wed, Nov 28, 2007	27.09	28.75	27.09	28.34
1707	NYSE	AMX	Tue, Nov 27, 2007	26.80	27.16	26.51	26.86
1706	NYSE	AMX	Mon, Nov 26, 2007	27.69	28.03	26.73	26.77
1705	NYSE	AMX	Fri, Nov 23, 2007	28.05	28.30	27.23	27.70
1704	NYSE	AMX	Wed, Nov 21, 2007	27.95	28.15	27.14	27.57
1703	NYSE	AMX	Tue, Nov 20, 2007	27.35	28.60	27.35	27.95
1702	NYSE	AMX	Mon, Nov 19, 2007	28.40	28.47	27.26	27.59
1701	NYSE	AMX	Fri, Nov 16, 2007	28.06	28.70	28.03	28.64
1700	NYSE	AMX	Thu, Nov 15, 2007	28.64	28.64	27.72	28.17
1699	NYSE	AMX	Wed, Nov 14, 2007	29.65	29.85	28.48	28.62
1698	NYSE	AMX	Tue, Nov 13, 2007	26.64	28.74	26.64	28.57
1697	NYSE	AMX	Mon, Nov 12, 2007	27.73	27.86	26.34	26.66
1696	NYSE	AMX	Fri, Nov 9, 2007	27.93	28.55	27.67	28.01
1695	NYSE	AMX	Thu, Nov 8, 2007	28.70	29.09	27.66	28.25
1694	NYSE	AMX	Wed, Nov 7, 2007	29.98	29.98	28.65	28.73
1693	NYSE	AMX	Tue, Nov 6, 2007	29.60	30.19	29.60	30.02
1692	NYSE	AMX	Mon, Nov 5, 2007	29.26	30.30	28.87	29.51
1691	NYSE	AMX	Fri, Nov 2, 2007	29.81	29.99	29.09	29.79
1690	NYSE	AMX	Thu, Nov 1, 2007	30.26	30.26	29.32	29.59
1689	NYSE	AMX	Wed, Oct 31, 2007	31.70	32.22	30.96	31.22
1688	NYSE	AMX	Tue, Oct 30, 2007	31.56	31.76	31.02	31.20
1687	NYSE	AMX	Mon, Oct 29, 2007	31.72	32.06	31.34	31.77
1686	NYSE	AMX	Fri, Oct 26, 2007	31.03	31.45	30.57	31.30
1685	NYSE	AMX	Thu, Oct 25, 2007	31.70	31.80	30.38	30.62
1684	NYSE	AMX	Wed, Oct 24, 2007	31.88	32.02	31.27	31.68
1683	NYSE	AMX	Tue, Oct 23, 2007	32.10	32.30	31.75	32.03
1682	NYSE	AMX	Mon, Oct 22, 2007	31.03	31.67	30.32	31.61
1681	NYSE	AMX	Fri, Oct 19, 2007	32.90	32.90	31.25	31.36
1680	NYSE	AMX	Thu, Oct 18, 2007	32.23	33.01	32.23	32.89
1679	NYSE	AMX	Wed, Oct 17, 2007	31.99	32.65	31.68	32.45
1678	NYSE	AMX	Tue, Oct 16, 2007	31.46	31.84	31.08	31.47
1677	NYSE	AMX	Mon, Oct 15, 2007	32.39	32.74	31.48	31.65
1676	NYSE	AMX	Fri, Oct 12, 2007	31.77	32.31	31.71	32.30
1675	NYSE	AMX	Thu, Oct 11, 2007	31.70	32.55	31.15	31.70
1674	NYSE	AMX	Wed, Oct 10, 2007	31.41	31.60	31.06	31.35
1673	NYSE	AMX	Tue, Oct 9, 2007	31.45	31.67	31.22	31.36
1672	NYSE	AMX	Mon, Oct 8, 2007	31.22	31.51	30.66	31.39
1671	NYSE	AMX	Fri, Oct 5, 2007	30.69	31.38	30.32	31.27
1670	NYSE	AMX	Thu, Oct 4, 2007	30.84	30.89	29.88	30.27
1669	NYSE	AMX	Wed, Oct 3, 2007	31.58	31.58	30.66	30.73
1668	NYSE	AMX	Tue, Oct 2, 2007	31.47	31.71	31.15	31.68
1667	NYSE	AMX	Mon, Oct 1, 2007	30.60	31.47	30.56	31.36
1666	NYSE	AMX	Fri, Sep 28, 2007	30.84	30.89	30.38	30.55
1665	NYSE	AMX	Thu, Sep 27, 2007	30.83	30.95	30.40	30.95
1664	NYSE	AMX	Wed, Sep 26, 2007	30.46	30.69	30.11	30.60
1663	NYSE	AMX	Tue, Sep 25, 2007	30.38	30.58	30.10	30.25
1662	NYSE	AMX	Mon, Sep 24, 2007	30.70	30.70	30.41	30.58
1661	NYSE	AMX	Fri, Sep 21, 2007	30.43	30.60	30.30	30.59
1660	NYSE	AMX	Thu, Sep 20, 2007	30.19	30.60	29.98	30.13
1659	NYSE	AMX	Wed, Sep 19, 2007	30.49	30.72	30.06	30.20
1658	NYSE	AMX	Tue, Sep 18, 2007	29.22	30.31	29.08	30.00
1657	NYSE	AMX	Mon, Sep 17, 2007	28.92	29.24	28.70	28.95
1656	NYSE	AMX	Fri, Sep 14, 2007	28.95	29.35	28.88	29.10
1655	NYSE	AMX	Thu, Sep 13, 2007	28.73	29.28	28.68	29.23
1654	NYSE	AMX	Wed, Sep 12, 2007	28.60	29.02	28.51	28.59
1653	NYSE	AMX	Tue, Sep 11, 2007	28.45	28.85	28.39	28.76
1652	NYSE	AMX	Mon, Sep 10, 2007	28.39	28.51	27.73	28.09
1651	NYSE	AMX	Fri, Sep 7, 2007	28.40	28.80	28.06	28.17
1650	NYSE	AMX	Thu, Sep 6, 2007	29.45	29.58	28.83	29.16
1649	NYSE	AMX	Wed, Sep 5, 2007	29.00	29.34	28.72	29.18
1648	NYSE	AMX	Tue, Sep 4, 2007	28.88	29.57	28.83	29.42
1647	NYSE	AMX	Fri, Aug 31, 2007	28.72	29.60	28.55	28.86
1646	NYSE	AMX	Thu, Aug 30, 2007	27.93	28.50	27.71	28.15
1645	NYSE	AMX	Wed, Aug 29, 2007	27.85	28.39	27.66	28.25
1644	NYSE	AMX	Tue, Aug 28, 2007	28.27	28.54	27.39	27.47
1643	NYSE	AMX	Mon, Aug 27, 2007	28.85	29.04	28.67	28.76
1642	NYSE	AMX	Fri, Aug 24, 2007	28.32	29.00	28.18	28.97
1641	NYSE	AMX	Thu, Aug 23, 2007	28.17	28.46	27.93	28.37
1640	NYSE	AMX	Wed, Aug 22, 2007	27.67	27.96	27.26	27.93
1639	NYSE	AMX	Tue, Aug 21, 2007	26.95	27.44	26.64	27.03
1638	NYSE	AMX	Mon, Aug 20, 2007	28.04	28.18	26.79	27.16
1637	NYSE	AMX	Fri, Aug 17, 2007	26.82	28.15	26.22	27.72
1636	NYSE	AMX	Thu, Aug 16, 2007	24.90	26.13	23.65	25.87
1635	NYSE	AMX	Wed, Aug 15, 2007	26.19	26.79	25.02	25.59
1634	NYSE	AMX	Tue, Aug 14, 2007	27.56	27.69	26.50	26.55
1633	NYSE	AMX	Mon, Aug 13, 2007	27.85	28.14	27.23	27.40
1632	NYSE	AMX	Fri, Aug 10, 2007	27.50	27.50	26.19	27.37
1631	NYSE	AMX	Thu, Aug 9, 2007	28.04	28.63	27.81	27.90
1630	NYSE	AMX	Wed, Aug 8, 2007	28.83	29.31	28.57	29.03
1629	NYSE	AMX	Tue, Aug 7, 2007	28.00	28.64	27.58	28.42
1628	NYSE	AMX	Mon, Aug 6, 2007	27.31	28.00	26.77	27.87
1627	NYSE	AMX	Fri, Aug 3, 2007	28.29	28.56	27.22	27.24
1626	NYSE	AMX	Thu, Aug 2, 2007	28.09	28.73	27.90	28.46
1625	NYSE	AMX	Wed, Aug 1, 2007	28.33	28.65	27.05	27.82
1624	NYSE	AMX	Tue, Jul 31, 2007	29.38	29.60	28.38	28.59
1623	NYSE	AMX	Mon, Jul 30, 2007	28.40	29.15	28.00	28.96
1622	NYSE	AMX	Fri, Jul 27, 2007	27.67	28.35	27.51	27.80
1621	NYSE	AMX	Thu, Jul 26, 2007	28.51	28.72	26.83	27.66
1620	NYSE	AMX	Wed, Jul 25, 2007	30.46	30.55	28.54	29.19
1619	NYSE	AMX	Tue, Jul 24, 2007	30.86	31.23	29.78	30.11
1618	NYSE	AMX	Mon, Jul 23, 2007	30.64	31.47	30.41	31.36
1617	NYSE	AMX	Fri, Jul 20, 2007	30.47	30.60	30.23	30.25
1616	NYSE	AMX	Thu, Jul 19, 2007	31.03	31.11	30.79	30.86
1615	NYSE	AMX	Wed, Jul 18, 2007	30.79	30.79	30.08	30.62
1614	NYSE	AMX	Tue, Jul 17, 2007	31.44	31.46	30.49	30.75
1613	NYSE	AMX	Mon, Jul 16, 2007	31.36	31.60	30.80	30.97
1612	NYSE	AMX	Fri, Jul 13, 2007	31.22	31.33	30.63	31.17
1611	NYSE	AMX	Thu, Jul 12, 2007	30.80	31.16	30.70	31.16
1610	NYSE	AMX	Wed, Jul 11, 2007	30.01	30.72	29.77	30.70
1609	NYSE	AMX	Tue, Jul 10, 2007	30.41	30.48	29.82	29.93
1608	NYSE	AMX	Mon, Jul 9, 2007	31.66	31.70	30.42	30.52
1607	NYSE	AMX	Fri, Jul 6, 2007	31.65	31.91	31.43	31.57
1606	NYSE	AMX	Thu, Jul 5, 2007	30.97	31.74	30.82	31.47
1605	NYSE	AMX	Tue, Jul 3, 2007	30.15	30.81	30.09	30.68
1604	NYSE	AMX	Mon, Jul 2, 2007	29.84	30.06	29.57	29.96
1603	NYSE	AMX	Fri, Jun 29, 2007	29.73	30.05	29.21	29.57
1602	NYSE	AMX	Thu, Jun 28, 2007	29.49	30.08	29.49	29.69
1601	NYSE	AMX	Wed, Jun 27, 2007	28.62	29.45	28.44	29.42
1600	NYSE	AMX	Tue, Jun 26, 2007	29.71	29.78	28.72	28.74
1599	NYSE	AMX	Mon, Jun 25, 2007	30.17	30.34	29.29	29.38
1598	NYSE	AMX	Fri, Jun 22, 2007	30.40	30.69	29.99	30.13
1597	NYSE	AMX	Thu, Jun 21, 2007	29.91	30.40	29.37	30.40
1596	NYSE	AMX	Wed, Jun 20, 2007	30.97	31.00	29.91	30.00
1595	NYSE	AMX	Tue, Jun 19, 2007	30.55	30.83	30.20	30.77
1594	NYSE	AMX	Mon, Jun 18, 2007	30.51	30.88	30.46	30.59
1593	NYSE	AMX	Fri, Jun 15, 2007	30.04	30.81	30.04	30.52
1592	NYSE	AMX	Thu, Jun 14, 2007	29.46	29.90	29.41	29.74
1591	NYSE	AMX	Wed, Jun 13, 2007	29.04	29.34	28.81	29.32
1590	NYSE	AMX	Tue, Jun 12, 2007	28.88	29.38	28.72	28.80
1589	NYSE	AMX	Mon, Jun 11, 2007	28.88	29.51	28.75	29.24
1588	NYSE	AMX	Fri, Jun 8, 2007	28.41	29.13	28.09	29.06
1587	NYSE	AMX	Thu, Jun 7, 2007	28.64	29.18	27.98	28.43
1586	NYSE	AMX	Wed, Jun 6, 2007	29.49	29.49	28.83	28.95
1585	NYSE	AMX	Tue, Jun 5, 2007	29.48	29.87	29.24	29.73
1584	NYSE	AMX	Mon, Jun 4, 2007	30.07	30.40	29.46	29.69
1583	NYSE	AMX	Fri, Jun 1, 2007	29.32	30.00	28.99	29.92
1582	NYSE	AMX	Thu, May 31, 2007	29.38	30.07	28.83	28.91
1581	NYSE	AMX	Wed, May 30, 2007	27.81	29.31	27.53	29.21
1580	NYSE	AMX	Tue, May 29, 2007	28.35	28.64	27.95	28.09
1579	NYSE	AMX	Fri, May 25, 2007	27.67	28.25	27.59	28.21
1578	NYSE	AMX	Thu, May 24, 2007	28.08	28.32	27.38	27.46
1577	NYSE	AMX	Wed, May 23, 2007	28.31	28.41	27.93	28.18
1576	NYSE	AMX	Tue, May 22, 2007	28.10	28.29	27.72	28.13
1575	NYSE	AMX	Mon, May 21, 2007	28.14	28.33	28.05	28.10
1574	NYSE	AMX	Fri, May 18, 2007	27.40	28.21	27.34	28.15
1573	NYSE	AMX	Thu, May 17, 2007	27.11	27.47	26.93	27.28
1572	NYSE	AMX	Wed, May 16, 2007	26.45	27.36	26.17	27.35
1571	NYSE	AMX	Tue, May 15, 2007	26.37	26.55	26.15	26.23
1570	NYSE	AMX	Mon, May 14, 2007	26.54	26.66	26.13	26.20
1569	NYSE	AMX	Fri, May 11, 2007	26.21	26.43	26.00	26.40
1568	NYSE	AMX	Thu, May 10, 2007	26.50	26.55	25.74	25.81
1567	NYSE	AMX	Wed, May 9, 2007	26.02	26.66	25.95	26.64
1566	NYSE	AMX	Tue, May 8, 2007	26.26	26.26	25.88	26.19
1565	NYSE	AMX	Mon, May 7, 2007	26.49	26.66	26.27	26.41
1564	NYSE	AMX	Fri, May 4, 2007	26.21	26.40	26.04	26.21
1563	NYSE	AMX	Thu, May 3, 2007	25.64	26.07	25.52	26.01
1562	NYSE	AMX	Wed, May 2, 2007	24.84	25.49	24.81	25.48
1561	NYSE	AMX	Tue, May 1, 2007	25.08	25.27	24.52	24.64
1560	NYSE	AMX	Mon, Apr 30, 2007	25.31	26.07	25.02	25.08
1559	NYSE	AMX	Fri, Apr 27, 2007	25.87	26.23	25.34	26.07
1558	NYSE	AMX	Thu, Apr 26, 2007	26.02	26.33	25.66	25.87
1557	NYSE	AMX	Wed, Apr 25, 2007	24.94	25.01	24.56	24.90
1556	NYSE	AMX	Tue, Apr 24, 2007	24.35	24.80	23.87	24.67
1555	NYSE	AMX	Mon, Apr 23, 2007	24.87	24.87	24.39	24.54
1554	NYSE	AMX	Fri, Apr 20, 2007	24.70	24.95	24.62	24.80
1553	NYSE	AMX	Thu, Apr 19, 2007	23.86	24.42	23.84	24.40
1552	NYSE	AMX	Wed, Apr 18, 2007	24.13	24.32	24.07	24.23
1551	NYSE	AMX	Tue, Apr 17, 2007	24.18	24.44	23.89	24.32
1550	NYSE	AMX	Mon, Apr 16, 2007	24.34	24.57	24.04	24.21
1549	NYSE	AMX	Fri, Apr 13, 2007	24.05	24.30	23.86	24.30
1548	NYSE	AMX	Thu, Apr 12, 2007	23.64	24.07	23.31	24.05
1547	NYSE	AMX	Wed, Apr 11, 2007	23.97	24.06	23.70	23.76
1546	NYSE	AMX	Tue, Apr 10, 2007	24.06	24.26	23.76	23.90
1545	NYSE	AMX	Mon, Apr 9, 2007	23.87	24.19	23.77	24.13
1544	NYSE	AMX	Thu, Apr 5, 2007	23.87	23.89	23.67	23.75
1543	NYSE	AMX	Wed, Apr 4, 2007	23.87	23.89	23.56	23.87
1542	NYSE	AMX	Tue, Apr 3, 2007	24.13	24.35	23.94	23.97
1541	NYSE	AMX	Mon, Apr 2, 2007	22.93	24.09	22.86	23.92
1540	NYSE	AMX	Fri, Mar 30, 2007	22.86	23.04	22.70	22.81
1539	NYSE	AMX	Thu, Mar 29, 2007	22.44	22.89	22.44	22.86
1538	NYSE	AMX	Wed, Mar 28, 2007	21.93	22.31	21.74	22.28
1537	NYSE	AMX	Tue, Mar 27, 2007	22.25	22.39	21.93	22.12
1536	NYSE	AMX	Mon, Mar 26, 2007	22.51	22.61	22.28	22.44
1535	NYSE	AMX	Fri, Mar 23, 2007	22.52	22.72	22.47	22.57
1534	NYSE	AMX	Thu, Mar 22, 2007	23.14	23.14	22.44	22.60
1533	NYSE	AMX	Wed, Mar 21, 2007	22.18	22.70	21.95	22.67
1532	NYSE	AMX	Tue, Mar 20, 2007	21.86	21.97	21.70	21.86
1531	NYSE	AMX	Mon, Mar 19, 2007	21.29	21.98	21.29	21.87
1530	NYSE	AMX	Fri, Mar 16, 2007	21.26	21.41	20.98	21.04
1529	NYSE	AMX	Thu, Mar 15, 2007	21.09	21.42	21.07	21.26
1528	NYSE	AMX	Wed, Mar 14, 2007	20.98	21.19	20.53	21.19
1527	NYSE	AMX	Tue, Mar 13, 2007	21.25	21.62	20.82	20.90
1526	NYSE	AMX	Mon, Mar 12, 2007	21.39	21.65	21.23	21.54
1525	NYSE	AMX	Fri, Mar 9, 2007	21.16	21.39	21.05	21.39
1524	NYSE	AMX	Thu, Mar 8, 2007	20.61	21.02	20.59	20.97
1523	NYSE	AMX	Wed, Mar 7, 2007	20.53	20.75	20.26	20.39
1522	NYSE	AMX	Tue, Mar 6, 2007	20.68	20.72	20.43	20.53
1521	NYSE	AMX	Mon, Mar 5, 2007	20.18	20.90	20.06	20.10
1520	NYSE	AMX	Fri, Mar 2, 2007	20.71	20.96	20.56	20.61
1519	NYSE	AMX	Thu, Mar 1, 2007	20.22	20.94	20.00	20.73
1518	NYSE	AMX	Wed, Feb 28, 2007	21.37	21.41	20.83	20.90
1517	NYSE	AMX	Tue, Feb 27, 2007	21.01	21.49	20.59	20.74
1516	NYSE	AMX	Mon, Feb 26, 2007	22.68	22.72	22.12	22.17
1515	NYSE	AMX	Fri, Feb 23, 2007	22.44	22.54	22.33	22.51
1514	NYSE	AMX	Thu, Feb 22, 2007	22.82	23.03	22.42	22.53
1513	NYSE	AMX	Wed, Feb 21, 2007	22.58	22.86	22.54	22.78
1512	NYSE	AMX	Tue, Feb 20, 2007	23.06	23.13	22.58	22.76
1511	NYSE	AMX	Fri, Feb 16, 2007	23.03	23.17	22.83	23.02
1510	NYSE	AMX	Thu, Feb 15, 2007	23.05	23.20	22.86	23.13
1509	NYSE	AMX	Wed, Feb 14, 2007	22.83	23.23	22.81	23.15
1508	NYSE	AMX	Tue, Feb 13, 2007	22.44	22.91	22.44	22.89
1507	NYSE	AMX	Mon, Feb 12, 2007	22.25	22.49	22.06	22.44
1506	NYSE	AMX	Fri, Feb 9, 2007	22.89	23.03	22.26	22.34
1505	NYSE	AMX	Thu, Feb 8, 2007	22.44	22.94	22.26	22.89
1504	NYSE	AMX	Wed, Feb 7, 2007	21.81	22.15	21.63	22.01
1503	NYSE	AMX	Tue, Feb 6, 2007	21.95	22.14	21.75	21.82
1502	NYSE	AMX	Mon, Feb 5, 2007	21.48	22.03	21.41	22.00
1501	NYSE	AMX	Fri, Feb 2, 2007	21.44	21.67	21.34	21.48
1500	NYSE	AMX	Thu, Feb 1, 2007	21.47	21.60	21.32	21.42
1499	NYSE	AMX	Wed, Jan 31, 2007	20.77	21.25	20.65	21.18
1498	NYSE	AMX	Tue, Jan 30, 2007	20.55	20.76	20.49	20.62
1497	NYSE	AMX	Mon, Jan 29, 2007	20.62	20.74	20.46	20.49
1496	NYSE	AMX	Fri, Jan 26, 2007	21.14	21.31	20.70	20.78
1495	NYSE	AMX	Thu, Jan 25, 2007	21.75	21.85	21.03	21.12
1494	NYSE	AMX	Wed, Jan 24, 2007	21.28	21.82	21.16	21.78
1493	NYSE	AMX	Tue, Jan 23, 2007	20.53	21.17	20.49	21.43
1492	NYSE	AMX	Mon, Jan 22, 2007	20.89	20.95	20.45	20.59
1491	NYSE	AMX	Fri, Jan 19, 2007	20.41	20.91	20.31	20.78
1490	NYSE	AMX	Thu, Jan 18, 2007	21.16	21.17	20.50	20.52
1489	NYSE	AMX	Wed, Jan 17, 2007	21.11	21.28	20.97	20.99
1488	NYSE	AMX	Tue, Jan 16, 2007	21.20	21.23	21.06	21.18
1487	NYSE	AMX	Fri, Jan 12, 2007	21.04	21.17	20.88	21.14
1486	NYSE	AMX	Thu, Jan 11, 2007	20.81	21.34	20.77	21.09
1485	NYSE	AMX	Wed, Jan 10, 2007	20.56	21.01	20.37	20.91
1484	NYSE	AMX	Tue, Jan 9, 2007	21.44	21.52	20.62	20.69
1483	NYSE	AMX	Mon, Jan 8, 2007	21.49	21.60	21.15	21.36
1482	NYSE	AMX	Fri, Jan 5, 2007	22.03	22.03	21.32	21.36
1481	NYSE	AMX	Thu, Jan 4, 2007	21.89	22.15	21.69	22.05
1480	NYSE	AMX	Wed, Jan 3, 2007	21.96	22.18	21.65	22.06
1479	NYSE	AMX	Fri, Dec 29, 2006	21.48	21.63	21.35	21.59
1478	NYSE	AMX	Thu, Dec 28, 2006	21.14	21.45	21.12	21.38
1477	NYSE	AMX	Wed, Dec 27, 2006	20.73	21.15	20.73	21.15
1476	NYSE	AMX	Tue, Dec 26, 2006	20.41	20.74	20.31	20.70
1475	NYSE	AMX	Fri, Dec 22, 2006	20.62	20.66	20.29	20.32
1474	NYSE	AMX	Thu, Dec 21, 2006	20.48	20.71	20.43	20.61
1473	NYSE	AMX	Wed, Dec 20, 2006	20.91	21.08	20.56	20.57
1472	NYSE	AMX	Tue, Dec 19, 2006	20.98	21.01	20.54	20.80
1471	NYSE	AMX	Mon, Dec 18, 2006	21.55	21.63	21.03	21.12
1470	NYSE	AMX	Fri, Dec 15, 2006	21.89	21.91	21.33	21.43
1469	NYSE	AMX	Thu, Dec 14, 2006	21.20	21.75	21.20	21.60
1468	NYSE	AMX	Wed, Dec 13, 2006	21.77	21.79	21.22	21.29
1467	NYSE	AMX	Tue, Dec 12, 2006	21.63	21.77	21.28	21.46
1466	NYSE	AMX	Mon, Dec 11, 2006	21.74	21.81	21.54	21.66
1465	NYSE	AMX	Fri, Dec 8, 2006	21.63	21.82	21.44	21.82
1464	NYSE	AMX	Thu, Dec 7, 2006	21.71	22.03	21.55	21.58
1463	NYSE	AMX	Wed, Dec 6, 2006	21.75	21.83	21.50	21.55
1462	NYSE	AMX	Tue, Dec 5, 2006	21.48	21.99	21.45	21.80
1461	NYSE	AMX	Mon, Dec 4, 2006	21.01	21.45	21.01	21.45
1460	NYSE	AMX	Fri, Dec 1, 2006	21.22	21.24	20.77	20.95
1459	NYSE	AMX	Thu, Nov 30, 2006	21.27	21.41	20.91	21.23
1458	NYSE	AMX	Wed, Nov 29, 2006	20.67	21.36	20.67	21.27
1457	NYSE	AMX	Tue, Nov 28, 2006	20.32	20.65	20.17	20.63
1456	NYSE	AMX	Mon, Nov 27, 2006	21.26	21.34	20.48	20.51
1455	NYSE	AMX	Fri, Nov 24, 2006	21.36	21.37	21.05	21.20
1454	NYSE	AMX	Wed, Nov 22, 2006	21.41	21.53	21.32	21.46
1453	NYSE	AMX	Tue, Nov 21, 2006	21.44	21.45	21.04	21.32
1452	NYSE	AMX	Mon, Nov 20, 2006	20.72	21.71	20.68	21.52
1451	NYSE	AMX	Fri, Nov 17, 2006	20.74	20.74	20.41	20.61
1450	NYSE	AMX	Thu, Nov 16, 2006	20.96	21.07	20.72	20.81
1449	NYSE	AMX	Wed, Nov 15, 2006	20.88	20.88	20.58	20.75
1448	NYSE	AMX	Tue, Nov 14, 2006	21.01	21.17	20.73	20.83
1447	NYSE	AMX	Mon, Nov 13, 2006	20.29	20.83	20.29	20.79
1446	NYSE	AMX	Fri, Nov 10, 2006	20.65	20.69	20.21	20.38
1445	NYSE	AMX	Thu, Nov 9, 2006	21.01	21.03	20.26	20.54
1444	NYSE	AMX	Wed, Nov 8, 2006	20.70	20.92	20.53	20.92
1443	NYSE	AMX	Tue, Nov 7, 2006	20.85	21.12	20.71	20.87
1442	NYSE	AMX	Mon, Nov 6, 2006	20.11	20.71	20.05	20.70
1441	NYSE	AMX	Fri, Nov 3, 2006	20.11	20.19	19.86	20.05
1440	NYSE	AMX	Thu, Nov 2, 2006	20.12	20.22	19.82	20.10
1439	NYSE	AMX	Wed, Nov 1, 2006	20.72	20.94	20.17	20.25
1438	NYSE	AMX	Tue, Oct 31, 2006	19.69	20.51	19.69	20.47
1437	NYSE	AMX	Mon, Oct 30, 2006	20.12	20.14	19.38	19.54
1436	NYSE	AMX	Fri, Oct 27, 2006	21.03	21.18	20.22	20.31
1435	NYSE	AMX	Thu, Oct 26, 2006	20.98	21.27	20.87	21.26
1434	NYSE	AMX	Wed, Oct 25, 2006	20.90	20.98	20.67	20.89
1433	NYSE	AMX	Tue, Oct 24, 2006	20.84	20.98	20.72	20.88
1432	NYSE	AMX	Mon, Oct 23, 2006	20.68	20.89	20.53	20.89
1431	NYSE	AMX	Fri, Oct 20, 2006	20.41	20.72	20.31	20.69
1430	NYSE	AMX	Thu, Oct 19, 2006	20.19	20.53	20.05	20.49
1429	NYSE	AMX	Wed, Oct 18, 2006	20.27	20.32	20.13	20.22
1428	NYSE	AMX	Tue, Oct 17, 2006	20.03	20.04	19.76	19.97
1427	NYSE	AMX	Mon, Oct 16, 2006	20.19	20.31	20.12	20.20
1426	NYSE	AMX	Fri, Oct 13, 2006	19.81	20.12	19.76	20.10
1425	NYSE	AMX	Thu, Oct 12, 2006	19.38	19.79	19.35	19.73
1424	NYSE	AMX	Wed, Oct 11, 2006	19.14	19.41	19.07	19.22
1423	NYSE	AMX	Tue, Oct 10, 2006	19.01	19.31	19.01	19.24
1422	NYSE	AMX	Mon, Oct 9, 2006	19.17	19.33	19.04	19.08
1421	NYSE	AMX	Fri, Oct 6, 2006	19.21	19.44	19.06	19.17
1420	NYSE	AMX	Thu, Oct 5, 2006	19.10	19.38	19.00	19.34
1419	NYSE	AMX	Wed, Oct 4, 2006	18.43	19.14	18.39	19.08
1418	NYSE	AMX	Tue, Oct 3, 2006	18.48	18.53	18.32	18.43
1417	NYSE	AMX	Mon, Oct 2, 2006	18.86	18.93	18.50	18.59
1416	NYSE	AMX	Fri, Sep 29, 2006	18.75	19.00	18.72	18.80
1415	NYSE	AMX	Thu, Sep 28, 2006	18.58	18.69	18.48	18.62
1414	NYSE	AMX	Wed, Sep 27, 2006	18.43	18.74	18.34	18.53
1413	NYSE	AMX	Tue, Sep 26, 2006	18.27	18.60	18.25	18.46
1412	NYSE	AMX	Mon, Sep 25, 2006	18.16	18.24	17.81	18.23
1411	NYSE	AMX	Fri, Sep 22, 2006	18.32	18.33	17.93	18.19
1410	NYSE	AMX	Thu, Sep 21, 2006	18.90	18.90	18.29	18.34
1409	NYSE	AMX	Wed, Sep 20, 2006	18.83	18.97	18.70	18.79
1408	NYSE	AMX	Tue, Sep 19, 2006	18.88	18.88	18.22	18.56
1407	NYSE	AMX	Mon, Sep 18, 2006	18.37	18.74	18.25	18.71
1406	NYSE	AMX	Fri, Sep 15, 2006	18.32	18.37	18.10	18.22
1405	NYSE	AMX	Thu, Sep 14, 2006	18.05	18.21	17.93	18.04
1404	NYSE	AMX	Wed, Sep 13, 2006	17.87	18.27	17.81	18.17
1403	NYSE	AMX	Tue, Sep 12, 2006	17.52	18.01	17.48	17.92
1402	NYSE	AMX	Mon, Sep 11, 2006	17.28	17.55	16.96	17.44
1401	NYSE	AMX	Fri, Sep 8, 2006	17.60	17.60	17.34	17.45
1400	NYSE	AMX	Thu, Sep 7, 2006	17.35	17.65	17.11	17.47
1399	NYSE	AMX	Wed, Sep 6, 2006	17.95	18.01	17.45	17.45
1398	NYSE	AMX	Tue, Sep 5, 2006	18.64	18.67	18.16	18.21
1397	NYSE	AMX	Fri, Sep 1, 2006	17.91	18.45	17.91	18.31
1396	NYSE	AMX	Thu, Aug 31, 2006	18.50	18.50	17.81	17.81
1395	NYSE	AMX	Wed, Aug 30, 2006	18.37	18.57	18.18	18.48
1394	NYSE	AMX	Tue, Aug 29, 2006	18.13	18.33	17.95	18.32
1393	NYSE	AMX	Mon, Aug 28, 2006	17.58	18.14	17.56	18.04
1392	NYSE	AMX	Fri, Aug 25, 2006	17.39	17.77	17.33	17.68
1391	NYSE	AMX	Thu, Aug 24, 2006	17.58	17.65	17.20	17.50
1390	NYSE	AMX	Wed, Aug 23, 2006	17.92	18.05	17.51	17.53
1389	NYSE	AMX	Tue, Aug 22, 2006	17.85	18.05	17.76	17.95
1388	NYSE	AMX	Mon, Aug 21, 2006	18.15	18.23	17.84	17.91
1387	NYSE	AMX	Fri, Aug 18, 2006	18.17	18.31	17.94	18.15
1386	NYSE	AMX	Thu, Aug 17, 2006	18.14	18.32	17.96	18.17
1385	NYSE	AMX	Wed, Aug 16, 2006	17.93	18.16	17.88	18.09
1384	NYSE	AMX	Tue, Aug 15, 2006	17.70	17.87	17.61	17.83
1383	NYSE	AMX	Mon, Aug 14, 2006	17.60	17.69	17.45	17.53
1382	NYSE	AMX	Fri, Aug 11, 2006	17.20	17.49	17.13	17.41
1381	NYSE	AMX	Thu, Aug 10, 2006	16.92	17.28	16.85	17.20
1380	NYSE	AMX	Wed, Aug 9, 2006	17.22	17.78	17.04	17.11
1379	NYSE	AMX	Tue, Aug 8, 2006	17.22	17.30	16.94	16.95
1378	NYSE	AMX	Mon, Aug 7, 2006	17.07	17.23	16.80	17.23
1377	NYSE	AMX	Fri, Aug 4, 2006	17.40	17.42	16.88	17.07
1376	NYSE	AMX	Thu, Aug 3, 2006	16.99	17.03	16.70	16.96
1375	NYSE	AMX	Wed, Aug 2, 2006	16.88	17.10	16.76	16.99
1374	NYSE	AMX	Tue, Aug 1, 2006	17.08	17.08	16.57	16.65
1373	NYSE	AMX	Mon, Jul 31, 2006	17.22	17.23	16.79	17.08
1372	NYSE	AMX	Fri, Jul 28, 2006	16.95	17.42	16.84	17.28
1371	NYSE	AMX	Thu, Jul 27, 2006	17.19	17.30	16.84	16.94
1370	NYSE	AMX	Wed, Jul 26, 2006	16.89	16.89	16.24	16.31
1369	NYSE	AMX	Tue, Jul 25, 2006	16.90	16.92	16.48	16.86
1368	NYSE	AMX	Mon, Jul 24, 2006	16.25	16.78	16.25	16.73
1367	NYSE	AMX	Fri, Jul 21, 2006	16.25	16.27	15.85	16.02
1366	NYSE	AMX	Thu, Jul 20, 2006	16.84	17.02	16.36	16.36
1365	NYSE	AMX	Wed, Jul 19, 2006	15.75	16.85	15.75	16.84
1364	NYSE	AMX	Tue, Jul 18, 2006	15.12	15.82	15.12	15.75
1363	NYSE	AMX	Mon, Jul 17, 2006	14.85	15.20	14.82	15.11
1362	NYSE	AMX	Fri, Jul 14, 2006	15.28	15.43	14.89	14.94
1361	NYSE	AMX	Thu, Jul 13, 2006	15.75	15.76	15.28	15.28
1360	NYSE	AMX	Wed, Jul 12, 2006	16.33	16.39	15.76	15.86
1359	NYSE	AMX	Tue, Jul 11, 2006	16.20	16.26	15.77	16.25
1358	NYSE	AMX	Mon, Jul 10, 2006	16.72	16.78	16.17	16.22
1357	NYSE	AMX	Fri, Jul 7, 2006	17.00	17.00	16.57	16.61
1356	NYSE	AMX	Thu, Jul 6, 2006	16.88	17.11	16.77	17.00
1355	NYSE	AMX	Wed, Jul 5, 2006	16.66	16.71	16.14	16.21
1354	NYSE	AMX	Mon, Jul 3, 2006	16.36	17.08	16.36	16.87
1353	NYSE	AMX	Fri, Jun 30, 2006	16.16	16.27	15.77	15.88
1352	NYSE	AMX	Thu, Jun 29, 2006	15.17	16.11	15.09	15.92
1351	NYSE	AMX	Wed, Jun 28, 2006	15.17	15.28	14.71	15.02
1350	NYSE	AMX	Tue, Jun 27, 2006	15.18	15.49	14.86	14.93
1349	NYSE	AMX	Mon, Jun 26, 2006	15.57	15.73	15.35	15.40
1348	NYSE	AMX	Fri, Jun 23, 2006	15.16	15.84	15.09	15.65
1347	NYSE	AMX	Thu, Jun 22, 2006	15.23	15.43	15.10	15.42
1346	NYSE	AMX	Wed, Jun 21, 2006	14.41	15.36	14.35	15.28
1345	NYSE	AMX	Tue, Jun 20, 2006	14.13	14.54	13.93	14.54
1344	NYSE	AMX	Mon, Jun 19, 2006	14.56	14.68	13.92	13.98
1343	NYSE	AMX	Fri, Jun 16, 2006	14.20	14.68	14.06	14.44
1342	NYSE	AMX	Thu, Jun 15, 2006	13.59	14.63	13.59	14.53
1341	NYSE	AMX	Wed, Jun 14, 2006	13.23	13.86	12.83	13.27
1340	NYSE	AMX	Tue, Jun 13, 2006	13.70	14.07	13.24	13.45
1339	NYSE	AMX	Mon, Jun 12, 2006	14.63	14.63	13.69	13.83
1338	NYSE	AMX	Fri, Jun 9, 2006	15.47	15.49	14.45	14.45
1337	NYSE	AMX	Thu, Jun 8, 2006	14.80	15.21	14.32	15.17
1336	NYSE	AMX	Wed, Jun 7, 2006	15.58	15.65	15.04	15.05
1335	NYSE	AMX	Tue, Jun 6, 2006	15.47	15.59	15.10	15.48
1334	NYSE	AMX	Mon, Jun 5, 2006	16.58	16.61	15.61	15.71
1333	NYSE	AMX	Fri, Jun 2, 2006	16.61	16.69	16.25	16.51
1332	NYSE	AMX	Thu, Jun 1, 2006	15.63	16.15	15.48	16.15
1331	NYSE	AMX	Wed, May 31, 2006	15.82	15.90	14.99	15.59
1330	NYSE	AMX	Tue, May 30, 2006	16.38	16.38	15.44	15.50
1329	NYSE	AMX	Fri, May 26, 2006	16.59	16.95	16.33	16.67
1328	NYSE	AMX	Thu, May 25, 2006	16.06	16.34	15.81	16.34
1327	NYSE	AMX	Wed, May 24, 2006	15.87	16.15	15.28	15.68
1326	NYSE	AMX	Tue, May 23, 2006	16.65	16.85	15.76	15.80
1325	NYSE	AMX	Mon, May 22, 2006	16.82	16.87	16.02	16.24
1324	NYSE	AMX	Fri, May 19, 2006	17.50	17.56	16.68	17.30
1323	NYSE	AMX	Thu, May 18, 2006	17.42	17.65	17.09	17.26
1322	NYSE	AMX	Wed, May 17, 2006	18.09	18.09	17.21	17.38
1321	NYSE	AMX	Tue, May 16, 2006	17.97	18.24	17.75	18.01
1320	NYSE	AMX	Mon, May 15, 2006	17.83	17.92	17.46	17.60
1319	NYSE	AMX	Fri, May 12, 2006	18.52	18.54	17.84	18.12
1318	NYSE	AMX	Thu, May 11, 2006	19.48	19.57	18.63	18.76
1317	NYSE	AMX	Wed, May 10, 2006	19.67	19.69	19.35	19.51
1316	NYSE	AMX	Tue, May 9, 2006	19.43	19.61	19.14	19.61
1315	NYSE	AMX	Mon, May 8, 2006	18.81	19.27	18.70	19.26
1314	NYSE	AMX	Fri, May 5, 2006	18.86	19.15	18.67	18.69
1313	NYSE	AMX	Thu, May 4, 2006	18.69	18.94	18.67	18.80
1312	NYSE	AMX	Wed, May 3, 2006	18.67	18.70	17.92	18.67
1311	NYSE	AMX	Tue, May 2, 2006	18.37	18.43	17.79	18.25
1310	NYSE	AMX	Mon, May 1, 2006	17.66	18.06	17.63	17.88
1309	NYSE	AMX	Fri, Apr 28, 2006	17.35	17.78	17.33	17.62
1308	NYSE	AMX	Thu, Apr 27, 2006	17.23	17.62	17.14	17.27
1307	NYSE	AMX	Wed, Apr 26, 2006	17.09	17.58	17.06	17.49
1306	NYSE	AMX	Tue, Apr 25, 2006	17.00	17.13	16.90	17.06
1305	NYSE	AMX	Mon, Apr 24, 2006	16.78	16.97	16.48	16.95
1304	NYSE	AMX	Fri, Apr 21, 2006	16.59	16.87	16.52	16.85
1303	NYSE	AMX	Thu, Apr 20, 2006	16.42	16.61	16.35	16.56
1302	NYSE	AMX	Wed, Apr 19, 2006	16.54	16.64	16.32	16.42
1301	NYSE	AMX	Tue, Apr 18, 2006	16.45	16.64	16.38	16.54
1300	NYSE	AMX	Mon, Apr 17, 2006	15.96	16.47	15.92	16.40
1299	NYSE	AMX	Thu, Apr 13, 2006	15.59	16.11	15.54	15.81
1298	NYSE	AMX	Wed, Apr 12, 2006	15.73	15.88	15.58	15.83
1297	NYSE	AMX	Tue, Apr 11, 2006	15.83	15.87	15.48	15.71
1296	NYSE	AMX	Mon, Apr 10, 2006	15.75	15.94	15.71	15.76
1295	NYSE	AMX	Fri, Apr 7, 2006	16.28	16.46	15.69	15.71
1294	NYSE	AMX	Thu, Apr 6, 2006	16.56	16.66	16.24	16.33
1293	NYSE	AMX	Wed, Apr 5, 2006	16.58	16.77	16.41	16.61
1292	NYSE	AMX	Tue, Apr 4, 2006	16.87	16.87	16.50	16.64
1291	NYSE	AMX	Mon, Apr 3, 2006	16.42	16.88	16.42	16.82
1290	NYSE	AMX	Fri, Mar 31, 2006	16.22	16.42	16.03	16.36
1289	NYSE	AMX	Thu, Mar 30, 2006	16.22	16.42	16.02	16.14
1288	NYSE	AMX	Wed, Mar 29, 2006	16.09	16.20	15.92	16.09
1287	NYSE	AMX	Tue, Mar 28, 2006	16.30	16.48	16.07	16.09
1286	NYSE	AMX	Mon, Mar 27, 2006	16.47	16.52	16.28	16.30
1285	NYSE	AMX	Fri, Mar 24, 2006	16.42	16.68	16.36	16.47
1284	NYSE	AMX	Thu, Mar 23, 2006	16.72	16.86	16.42	16.50
1283	NYSE	AMX	Wed, Mar 22, 2006	16.61	16.77	16.45	16.71
1282	NYSE	AMX	Tue, Mar 21, 2006	16.95	17.10	16.63	16.65
1281	NYSE	AMX	Mon, Mar 20, 2006	17.09	17.23	16.83	16.99
1280	NYSE	AMX	Fri, Mar 17, 2006	16.70	16.98	16.65	16.90
1279	NYSE	AMX	Thu, Mar 16, 2006	16.76	17.03	16.55	16.78
1278	NYSE	AMX	Wed, Mar 15, 2006	16.83	16.95	16.66	16.71
1277	NYSE	AMX	Tue, Mar 14, 2006	16.23	16.78	16.16	16.74
1276	NYSE	AMX	Mon, Mar 13, 2006	15.88	16.29	15.88	16.24
1275	NYSE	AMX	Fri, Mar 10, 2006	15.99	16.05	15.70	15.88
1274	NYSE	AMX	Thu, Mar 9, 2006	16.11	16.34	15.81	15.93
1273	NYSE	AMX	Wed, Mar 8, 2006	16.09	16.16	15.62	15.87
1272	NYSE	AMX	Tue, Mar 7, 2006	16.48	16.48	15.84	16.24
1271	NYSE	AMX	Mon, Mar 6, 2006	17.11	17.26	16.65	16.70
1270	NYSE	AMX	Fri, Mar 3, 2006	16.73	17.07	16.59	16.88
1269	NYSE	AMX	Thu, Mar 2, 2006	17.06	17.06	16.80	16.95
1268	NYSE	AMX	Wed, Mar 1, 2006	16.70	17.19	16.67	17.06
1267	NYSE	AMX	Tue, Feb 28, 2006	16.70	16.70	16.29	16.58
1266	NYSE	AMX	Mon, Feb 27, 2006	17.12	17.13	16.53	16.62
1265	NYSE	AMX	Fri, Feb 24, 2006	16.95	17.10	16.83	17.00
1264	NYSE	AMX	Thu, Feb 23, 2006	16.59	16.94	16.50	16.94
1263	NYSE	AMX	Wed, Feb 22, 2006	16.47	16.57	16.29	16.53
1262	NYSE	AMX	Tue, Feb 21, 2006	16.42	16.57	16.18	16.25
1261	NYSE	AMX	Fri, Feb 17, 2006	16.36	16.48	16.24	16.38
1260	NYSE	AMX	Thu, Feb 16, 2006	15.99	16.49	15.97	16.44
1259	NYSE	AMX	Wed, Feb 15, 2006	15.71	16.10	15.52	15.93
1258	NYSE	AMX	Tue, Feb 14, 2006	15.52	15.81	15.09	15.69
1257	NYSE	AMX	Mon, Feb 13, 2006	16.05	16.05	15.38	15.54
1256	NYSE	AMX	Fri, Feb 10, 2006	16.14	16.23	15.78	16.05
1255	NYSE	AMX	Thu, Feb 9, 2006	16.21	16.30	15.87	16.06
1254	NYSE	AMX	Wed, Feb 8, 2006	16.35	17.61	15.79	16.17
1253	NYSE	AMX	Tue, Feb 7, 2006	15.55	15.67	15.44	15.64
1252	NYSE	AMX	Mon, Feb 6, 2006	15.79	15.92	15.29	15.56
1251	NYSE	AMX	Fri, Feb 3, 2006	15.94	15.97	15.47	15.73
1250	NYSE	AMX	Thu, Feb 2, 2006	16.33	16.35	15.90	15.94
1249	NYSE	AMX	Wed, Feb 1, 2006	16.02	16.37	16.00	16.25
1248	NYSE	AMX	Tue, Jan 31, 2006	16.09	16.24	15.94	16.10
1247	NYSE	AMX	Mon, Jan 30, 2006	16.33	16.40	15.95	16.14
1246	NYSE	AMX	Fri, Jan 27, 2006	16.71	16.75	16.24	16.36
1245	NYSE	AMX	Thu, Jan 26, 2006	16.06	16.69	16.05	16.64
1244	NYSE	AMX	Wed, Jan 25, 2006	16.11	16.43	15.97	16.04
1243	NYSE	AMX	Tue, Jan 24, 2006	15.47	16.24	15.34	16.11
1242	NYSE	AMX	Mon, Jan 23, 2006	15.28	15.39	15.01	15.36
1241	NYSE	AMX	Fri, Jan 20, 2006	15.66	15.68	15.24	15.30
1240	NYSE	AMX	Thu, Jan 19, 2006	15.52	15.80	15.41	15.60
1239	NYSE	AMX	Wed, Jan 18, 2006	14.88	15.33	14.75	15.29
1238	NYSE	AMX	Tue, Jan 17, 2006	15.70	15.76	15.04	15.27
1237	NYSE	AMX	Fri, Jan 13, 2006	15.83	16.04	15.72	15.90
1236	NYSE	AMX	Thu, Jan 12, 2006	15.91	15.95	15.70	15.83
1235	NYSE	AMX	Wed, Jan 11, 2006	15.63	16.06	15.49	15.91
1234	NYSE	AMX	Tue, Jan 10, 2006	15.85	15.85	15.52	15.55
1233	NYSE	AMX	Mon, Jan 9, 2006	15.52	15.85	15.47	15.83
1232	NYSE	AMX	Fri, Jan 6, 2006	15.28	15.54	15.17	15.44
1231	NYSE	AMX	Thu, Jan 5, 2006	15.46	15.46	15.17	15.19
1230	NYSE	AMX	Wed, Jan 4, 2006	14.97	15.48	14.88	15.48
1229	NYSE	AMX	Tue, Jan 3, 2006	14.11	14.88	14.11	14.87
1228	NYSE	AMX	Fri, Dec 30, 2005	14.01	14.03	13.91	13.97
1227	NYSE	AMX	Thu, Dec 29, 2005	13.71	14.15	13.71	14.11
1226	NYSE	AMX	Wed, Dec 28, 2005	14.03	14.08	13.68	13.75
1225	NYSE	AMX	Tue, Dec 27, 2005	14.20	14.26	13.97	14.01
1224	NYSE	AMX	Fri, Dec 23, 2005	14.11	14.30	14.11	14.17
1223	NYSE	AMX	Thu, Dec 22, 2005	14.42	14.44	14.11	14.22
1222	NYSE	AMX	Wed, Dec 21, 2005	14.35	14.50	14.29	14.42
1221	NYSE	AMX	Tue, Dec 20, 2005	14.00	14.30	13.97	14.27
1220	NYSE	AMX	Mon, Dec 19, 2005	14.37	14.42	14.26	14.32
1219	NYSE	AMX	Fri, Dec 16, 2005	14.33	14.46	14.06	14.30
1218	NYSE	AMX	Thu, Dec 15, 2005	14.70	14.74	14.36	14.37
1217	NYSE	AMX	Wed, Dec 14, 2005	14.80	14.95	14.73	14.79
1216	NYSE	AMX	Tue, Dec 13, 2005	14.70	14.89	14.67	14.77
1215	NYSE	AMX	Mon, Dec 12, 2005	14.73	14.80	14.61	14.73
1214	NYSE	AMX	Fri, Dec 9, 2005	14.26	14.69	14.17	14.57
1213	NYSE	AMX	Thu, Dec 8, 2005	14.61	14.62	14.19	14.28
1212	NYSE	AMX	Wed, Dec 7, 2005	14.80	14.81	14.44	14.49
1211	NYSE	AMX	Tue, Dec 6, 2005	14.68	14.90	14.67	14.78
1210	NYSE	AMX	Mon, Dec 5, 2005	14.25	14.51	14.08	14.49
1209	NYSE	AMX	Fri, Dec 2, 2005	14.08	14.56	13.98	14.22
1208	NYSE	AMX	Thu, Dec 1, 2005	13.77	14.15	13.76	14.03
1207	NYSE	AMX	Wed, Nov 30, 2005	13.65	13.80	13.49	13.71
1206	NYSE	AMX	Tue, Nov 29, 2005	13.95	14.02	13.52	13.59
1205	NYSE	AMX	Mon, Nov 28, 2005	13.77	13.95	13.68	13.95
1204	NYSE	AMX	Fri, Nov 25, 2005	13.77	13.94	13.70	13.77
1203	NYSE	AMX	Wed, Nov 23, 2005	14.11	14.32	13.64	13.70
1202	NYSE	AMX	Tue, Nov 22, 2005	13.75	14.04	13.63	14.01
1201	NYSE	AMX	Mon, Nov 21, 2005	13.37	13.88	13.37	13.74
1200	NYSE	AMX	Fri, Nov 18, 2005	13.29	13.47	13.27	13.37
1199	NYSE	AMX	Thu, Nov 17, 2005	13.22	13.38	13.18	13.29
1198	NYSE	AMX	Wed, Nov 16, 2005	13.06	13.13	12.94	13.08
1197	NYSE	AMX	Tue, Nov 15, 2005	13.05	13.26	12.90	12.99
1196	NYSE	AMX	Mon, Nov 14, 2005	12.71	13.06	12.69	13.04
1195	NYSE	AMX	Fri, Nov 11, 2005	12.58	12.88	12.58	12.77
1194	NYSE	AMX	Thu, Nov 10, 2005	12.46	12.65	12.39	12.62
1193	NYSE	AMX	Wed, Nov 9, 2005	12.52	12.57	12.45	12.48
1192	NYSE	AMX	Tue, Nov 8, 2005	12.55	12.61	12.41	12.52
1191	NYSE	AMX	Mon, Nov 7, 2005	12.53	12.59	12.37	12.53
1190	NYSE	AMX	Fri, Nov 4, 2005	12.72	12.76	12.48	12.48
1189	NYSE	AMX	Thu, Nov 3, 2005	12.89	12.89	12.44	12.60
1188	NYSE	AMX	Wed, Nov 2, 2005	12.77	12.89	12.65	12.66
1187	NYSE	AMX	Tue, Nov 1, 2005	12.59	12.82	12.53	12.77
1186	NYSE	AMX	Mon, Oct 31, 2005	12.39	12.63	12.37	12.53
1185	NYSE	AMX	Fri, Oct 28, 2005	11.97	12.30	11.97	12.27
1184	NYSE	AMX	Thu, Oct 27, 2005	11.98	12.08	11.77	11.87
1183	NYSE	AMX	Wed, Oct 26, 2005	11.87	12.41	11.81	12.17
1182	NYSE	AMX	Tue, Oct 25, 2005	11.40	11.80	11.37	11.63
1181	NYSE	AMX	Mon, Oct 24, 2005	11.12	11.63	11.11	11.58
1180	NYSE	AMX	Fri, Oct 21, 2005	11.05	11.21	10.85	11.00
1179	NYSE	AMX	Thu, Oct 20, 2005	11.17	11.40	10.91	10.93
1178	NYSE	AMX	Wed, Oct 19, 2005	11.03	11.32	10.72	11.24
1177	NYSE	AMX	Tue, Oct 18, 2005	11.33	11.35	11.15	11.28
1176	NYSE	AMX	Mon, Oct 17, 2005	10.99	11.40	10.95	11.35
1175	NYSE	AMX	Fri, Oct 14, 2005	11.11	11.21	10.60	10.99
1174	NYSE	AMX	Thu, Oct 13, 2005	10.99	11.20	10.91	11.05
1173	NYSE	AMX	Wed, Oct 12, 2005	11.79	11.79	10.92	11.08
1172	NYSE	AMX	Tue, Oct 11, 2005	11.72	11.80	11.58	11.72
1171	NYSE	AMX	Mon, Oct 10, 2005	11.95	12.03	11.56	11.60
1170	NYSE	AMX	Fri, Oct 7, 2005	11.57	11.90	11.36	11.83
1169	NYSE	AMX	Thu, Oct 6, 2005	12.20	12.25	11.34	11.59
1168	NYSE	AMX	Wed, Oct 5, 2005	12.41	12.41	12.19	12.20
1167	NYSE	AMX	Tue, Oct 4, 2005	12.50	12.67	12.32	12.38
1166	NYSE	AMX	Mon, Oct 3, 2005	12.57	12.60	12.37	12.42
1165	NYSE	AMX	Fri, Sep 30, 2005	12.07	12.58	11.96	12.57
1164	NYSE	AMX	Thu, Sep 29, 2005	12.35	12.38	12.11	12.21
1163	NYSE	AMX	Wed, Sep 28, 2005	12.41	12.48	12.14	12.26
1162	NYSE	AMX	Tue, Sep 27, 2005	12.13	12.21	11.87	12.14
1161	NYSE	AMX	Mon, Sep 26, 2005	12.10	12.17	11.95	12.13
1160	NYSE	AMX	Fri, Sep 23, 2005	11.93	12.09	11.87	12.00
1159	NYSE	AMX	Thu, Sep 22, 2005	12.03	12.03	11.81	11.98
1158	NYSE	AMX	Wed, Sep 21, 2005	11.67	12.09	11.53	12.03
1157	NYSE	AMX	Tue, Sep 20, 2005	11.46	11.85	11.46	11.56
1156	NYSE	AMX	Mon, Sep 19, 2005	11.58	11.62	11.44	11.56
1155	NYSE	AMX	Fri, Sep 16, 2005	11.52	11.73	11.41	11.66
1154	NYSE	AMX	Thu, Sep 15, 2005	11.19	11.43	11.09	11.36
1153	NYSE	AMX	Wed, Sep 14, 2005	11.17	11.25	11.10	11.19
1152	NYSE	AMX	Tue, Sep 13, 2005	11.34	11.36	11.07	11.10
1151	NYSE	AMX	Mon, Sep 12, 2005	11.49	11.49	11.32	11.38
1150	NYSE	AMX	Fri, Sep 9, 2005	11.41	11.53	11.41	11.46
1149	NYSE	AMX	Thu, Sep 8, 2005	11.55	11.55	11.32	11.41
1148	NYSE	AMX	Wed, Sep 7, 2005	11.60	11.71	11.41	11.58
1147	NYSE	AMX	Tue, Sep 6, 2005	11.45	11.84	11.42	11.53
1146	NYSE	AMX	Fri, Sep 2, 2005	10.88	11.48	10.88	11.41
1145	NYSE	AMX	Thu, Sep 1, 2005	10.50	10.96	10.50	10.89
1144	NYSE	AMX	Wed, Aug 31, 2005	10.45	10.60	10.43	10.50
1143	NYSE	AMX	Tue, Aug 30, 2005	10.57	10.57	10.24	10.38
1142	NYSE	AMX	Mon, Aug 29, 2005	10.50	10.61	10.48	10.56
1141	NYSE	AMX	Fri, Aug 26, 2005	10.65	10.71	10.50	10.51
1140	NYSE	AMX	Thu, Aug 25, 2005	10.49	10.70	10.46	10.70
1139	NYSE	AMX	Wed, Aug 24, 2005	10.52	10.66	10.40	10.44
1138	NYSE	AMX	Tue, Aug 23, 2005	10.81	10.81	10.55	10.57
1137	NYSE	AMX	Mon, Aug 22, 2005	10.61	10.81	10.61	10.79
1136	NYSE	AMX	Fri, Aug 19, 2005	10.63	10.83	10.53	10.62
1135	NYSE	AMX	Thu, Aug 18, 2005	10.41	10.74	10.36	10.63
1134	NYSE	AMX	Wed, Aug 17, 2005	10.34	10.60	10.33	10.49
1133	NYSE	AMX	Tue, Aug 16, 2005	10.73	10.74	10.40	10.45
1132	NYSE	AMX	Mon, Aug 15, 2005	10.46	10.79	10.45	10.74
1131	NYSE	AMX	Fri, Aug 12, 2005	10.89	10.92	10.54	10.59
1130	NYSE	AMX	Thu, Aug 11, 2005	10.86	10.98	10.76	10.89
1129	NYSE	AMX	Wed, Aug 10, 2005	10.69	11.00	10.65	10.85
1128	NYSE	AMX	Tue, Aug 9, 2005	10.60	10.73	10.58	10.65
1127	NYSE	AMX	Mon, Aug 8, 2005	10.48	10.68	10.47	10.55
1126	NYSE	AMX	Fri, Aug 5, 2005	10.43	10.50	10.30	10.36
1125	NYSE	AMX	Thu, Aug 4, 2005	10.49	10.54	10.38	10.49
1124	NYSE	AMX	Wed, Aug 3, 2005	10.80	10.80	10.48	10.58
1123	NYSE	AMX	Tue, Aug 2, 2005	10.98	11.01	10.70	10.79
1122	NYSE	AMX	Mon, Aug 1, 2005	10.81	11.14	10.75	10.84
1121	NYSE	AMX	Fri, Jul 29, 2005	10.22	10.69	10.22	10.63
1120	NYSE	AMX	Thu, Jul 28, 2005	9.84	10.29	9.84	10.03
1119	NYSE	AMX	Wed, Jul 27, 2005	9.94	9.98	9.82	9.82
1118	NYSE	AMX	Tue, Jul 26, 2005	9.95	10.06	9.87	9.91
1117	NYSE	AMX	Mon, Jul 25, 2005	10.24	10.25	9.79	9.90
1116	NYSE	AMX	Fri, Jul 22, 2005	10.19	10.24	10.09	10.19
1115	NYSE	AMX	Thu, Jul 21, 2005	10.20	10.31	10.01	10.09
1114	NYSE	AMX	Wed, Jul 20, 2005	10.03	10.22	9.99	10.20
1113	NYSE	AMX	Tue, Jul 19, 2005	9.82	10.13	9.82	10.10
1112	NYSE	AMX	Mon, Jul 18, 2005	9.83	9.84	9.76	9.80
1111	NYSE	AMX	Fri, Jul 15, 2005	9.97	9.97	9.84	9.85
1110	NYSE	AMX	Thu, Jul 14, 2005	9.87	10.02	9.86	9.97
1109	NYSE	AMX	Wed, Jul 13, 2005	9.77	9.94	9.76	9.87
1108	NYSE	AMX	Tue, Jul 12, 2005	9.65	9.79	9.58	9.76
1107	NYSE	AMX	Mon, Jul 11, 2005	9.63	9.82	9.56	9.61
1106	NYSE	AMX	Fri, Jul 8, 2005	9.72	9.72	9.51	9.63
1105	NYSE	AMX	Thu, Jul 7, 2005	9.52	9.73	9.49	9.72
1104	NYSE	AMX	Wed, Jul 6, 2005	9.58	9.69	9.57	9.63
1103	NYSE	AMX	Tue, Jul 5, 2005	9.44	9.59	9.38	9.56
1102	NYSE	AMX	Fri, Jul 1, 2005	9.46	9.56	9.44	9.48
1101	NYSE	AMX	Thu, Jun 30, 2005	9.56	9.56	9.41	9.49
1100	NYSE	AMX	Wed, Jun 29, 2005	9.50	9.57	9.45	9.53
1099	NYSE	AMX	Tue, Jun 28, 2005	9.62	9.75	9.48	9.50
1098	NYSE	AMX	Mon, Jun 27, 2005	9.28	9.56	9.28	9.52
1097	NYSE	AMX	Fri, Jun 24, 2005	9.27	9.39	9.27	9.33
1096	NYSE	AMX	Thu, Jun 23, 2005	9.40	9.44	9.29	9.33
1095	NYSE	AMX	Wed, Jun 22, 2005	9.64	9.64	9.43	9.44
1094	NYSE	AMX	Tue, Jun 21, 2005	9.60	9.71	9.57	9.58
1093	NYSE	AMX	Mon, Jun 20, 2005	9.62	9.78	9.52	9.73
1092	NYSE	AMX	Fri, Jun 17, 2005	9.54	9.68	9.50	9.65
1091	NYSE	AMX	Thu, Jun 16, 2005	9.54	9.62	9.45	9.51
1090	NYSE	AMX	Wed, Jun 15, 2005	9.40	9.59	9.38	9.53
1089	NYSE	AMX	Tue, Jun 14, 2005	9.10	9.40	9.10	9.40
1088	NYSE	AMX	Mon, Jun 13, 2005	8.95	9.12	8.92	9.12
1087	NYSE	AMX	Fri, Jun 10, 2005	9.07	9.14	9.00	9.03
1086	NYSE	AMX	Thu, Jun 9, 2005	8.91	9.18	8.91	9.07
1085	NYSE	AMX	Wed, Jun 8, 2005	8.90	9.00	8.89	8.96
1084	NYSE	AMX	Tue, Jun 7, 2005	9.02	9.09	8.83	8.91
1083	NYSE	AMX	Mon, Jun 6, 2005	9.05	9.09	8.97	9.02
1082	NYSE	AMX	Fri, Jun 3, 2005	9.28	9.28	9.03	9.07
1081	NYSE	AMX	Thu, Jun 2, 2005	9.13	9.31	9.13	9.28
1080	NYSE	AMX	Wed, Jun 1, 2005	8.98	9.25	8.97	9.17
1079	NYSE	AMX	Tue, May 31, 2005	9.19	9.19	9.01	9.02
1078	NYSE	AMX	Fri, May 27, 2005	9.05	9.19	9.05	9.18
1077	NYSE	AMX	Thu, May 26, 2005	9.07	9.15	9.02	9.06
1076	NYSE	AMX	Wed, May 25, 2005	8.98	9.08	8.97	9.07
1075	NYSE	AMX	Tue, May 24, 2005	9.05	9.07	8.98	9.04
1074	NYSE	AMX	Mon, May 23, 2005	8.83	9.11	8.80	9.07
1073	NYSE	AMX	Fri, May 20, 2005	8.89	8.98	8.80	8.98
1072	NYSE	AMX	Thu, May 19, 2005	8.85	8.94	8.81	8.92
1071	NYSE	AMX	Wed, May 18, 2005	8.52	9.00	8.52	8.89
1070	NYSE	AMX	Tue, May 17, 2005	8.29	8.51	8.28	8.50
1069	NYSE	AMX	Mon, May 16, 2005	8.25	8.43	8.24	8.41
1068	NYSE	AMX	Fri, May 13, 2005	8.43	8.51	8.27	8.28
1067	NYSE	AMX	Thu, May 12, 2005	8.37	8.54	8.36	8.42
1066	NYSE	AMX	Wed, May 11, 2005	8.17	8.32	8.13	8.32
1065	NYSE	AMX	Tue, May 10, 2005	8.20	8.27	8.13	8.14
1064	NYSE	AMX	Mon, May 9, 2005	8.35	8.40	8.18	8.21
1063	NYSE	AMX	Fri, May 6, 2005	8.41	8.44	8.28	8.37
1062	NYSE	AMX	Thu, May 5, 2005	8.35	8.46	8.18	8.27
1061	NYSE	AMX	Wed, May 4, 2005	8.05	8.35	7.97	8.31
1060	NYSE	AMX	Tue, May 3, 2005	7.98	8.04	7.88	7.95
1059	NYSE	AMX	Mon, May 2, 2005	7.98	8.11	7.95	8.01
1058	NYSE	AMX	Fri, Apr 29, 2005	8.07	8.12	7.81	7.90
1057	NYSE	AMX	Thu, Apr 28, 2005	8.24	8.27	7.96	7.98
1056	NYSE	AMX	Wed, Apr 27, 2005	8.35	8.36	8.16	8.24
1055	NYSE	AMX	Tue, Apr 26, 2005	8.35	8.53	8.24	8.43
1054	NYSE	AMX	Mon, Apr 25, 2005	8.00	8.31	7.95	8.31
1053	NYSE	AMX	Fri, Apr 22, 2005	7.82	7.95	7.75	7.87
1052	NYSE	AMX	Thu, Apr 21, 2005	7.88	7.89	7.70	7.83
1051	NYSE	AMX	Wed, Apr 20, 2005	7.94	7.99	7.66	7.71
1050	NYSE	AMX	Tue, Apr 19, 2005	7.96	7.99	7.80	7.96
1049	NYSE	AMX	Mon, Apr 18, 2005	7.96	8.00	7.66	7.72
1048	NYSE	AMX	Fri, Apr 15, 2005	8.09	8.10	7.96	7.99
1047	NYSE	AMX	Thu, Apr 14, 2005	8.30	8.34	8.09	8.11
1046	NYSE	AMX	Wed, Apr 13, 2005	8.38	8.50	8.23	8.33
1045	NYSE	AMX	Tue, Apr 12, 2005	8.15	8.42	8.06	8.37
1044	NYSE	AMX	Mon, Apr 11, 2005	8.23	8.25	8.12	8.16
1043	NYSE	AMX	Fri, Apr 8, 2005	8.27	8.32	8.17	8.23
1042	NYSE	AMX	Thu, Apr 7, 2005	7.92	8.25	7.91	8.24
1041	NYSE	AMX	Wed, Apr 6, 2005	8.10	8.17	7.90	7.93
1040	NYSE	AMX	Tue, Apr 5, 2005	8.16	8.36	8.04	8.12
1039	NYSE	AMX	Mon, Apr 4, 2005	8.30	8.33	8.16	8.22
1038	NYSE	AMX	Fri, Apr 1, 2005	8.39	8.41	8.19	8.29
1037	NYSE	AMX	Thu, Mar 31, 2005	8.20	8.32	8.13	8.21
1036	NYSE	AMX	Wed, Mar 30, 2005	8.04	8.27	8.04	8.24
1035	NYSE	AMX	Tue, Mar 29, 2005	8.10	8.22	8.03	8.05
1034	NYSE	AMX	Mon, Mar 28, 2005	8.27	8.31	8.16	8.17
1033	NYSE	AMX	Thu, Mar 24, 2005	8.18	8.35	8.18	8.29
1032	NYSE	AMX	Wed, Mar 23, 2005	8.37	8.40	8.00	8.04
1031	NYSE	AMX	Tue, Mar 22, 2005	8.47	8.71	8.43	8.44
1030	NYSE	AMX	Mon, Mar 21, 2005	8.59	8.59	8.38	8.47
1029	NYSE	AMX	Fri, Mar 18, 2005	8.55	8.66	8.51	8.58
1028	NYSE	AMX	Thu, Mar 17, 2005	8.41	8.71	8.40	8.63
1027	NYSE	AMX	Wed, Mar 16, 2005	8.58	8.59	8.34	8.44
1026	NYSE	AMX	Tue, Mar 15, 2005	8.70	8.81	8.53	8.59
1025	NYSE	AMX	Mon, Mar 14, 2005	8.97	8.97	8.62	8.70
1024	NYSE	AMX	Fri, Mar 11, 2005	8.79	9.02	8.75	8.99
1023	NYSE	AMX	Thu, Mar 10, 2005	9.06	9.11	8.85	8.86
1022	NYSE	AMX	Wed, Mar 9, 2005	8.96	9.17	8.95	8.98
1021	NYSE	AMX	Tue, Mar 8, 2005	9.20	9.24	9.04	9.05
1020	NYSE	AMX	Mon, Mar 7, 2005	9.25	9.33	9.21	9.31
1019	NYSE	AMX	Fri, Mar 4, 2005	9.31	9.31	9.18	9.21
1018	NYSE	AMX	Thu, Mar 3, 2005	9.21	9.28	9.13	9.20
1017	NYSE	AMX	Wed, Mar 2, 2005	9.26	9.31	9.18	9.19
1016	NYSE	AMX	Tue, Mar 1, 2005	9.42	9.42	9.30	9.30
1015	NYSE	AMX	Mon, Feb 28, 2005	9.44	9.44	9.23	9.34
1014	NYSE	AMX	Fri, Feb 25, 2005	9.25	9.45	9.23	9.37
1013	NYSE	AMX	Thu, Feb 24, 2005	8.93	9.20	8.92	9.19
1012	NYSE	AMX	Wed, Feb 23, 2005	8.91	8.94	8.86	8.94
1011	NYSE	AMX	Tue, Feb 22, 2005	8.90	8.95	8.85	8.92
1010	NYSE	AMX	Fri, Feb 18, 2005	9.01	9.01	8.88	8.89
1009	NYSE	AMX	Thu, Feb 17, 2005	9.06	9.07	9.00	9.01
1008	NYSE	AMX	Wed, Feb 16, 2005	9.07	9.07	8.96	9.06
1007	NYSE	AMX	Tue, Feb 15, 2005	8.90	9.11	8.89	9.07
1006	NYSE	AMX	Mon, Feb 14, 2005	8.89	8.97	8.86	8.89
1005	NYSE	AMX	Fri, Feb 11, 2005	8.94	9.05	8.87	8.93
1004	NYSE	AMX	Thu, Feb 10, 2005	9.07	9.08	8.89	8.94
1003	NYSE	AMX	Wed, Feb 9, 2005	8.86	9.07	8.82	9.07
1002	NYSE	AMX	Tue, Feb 8, 2005	9.00	9.00	8.84	8.86
1001	NYSE	AMX	Mon, Feb 7, 2005	9.01	9.01	8.83	8.97
1000	NYSE	AMX	Fri, Feb 4, 2005	8.86	9.38	8.86	8.94
999	NYSE	AMX	Thu, Feb 3, 2005	8.73	8.85	8.69	8.82
998	NYSE	AMX	Wed, Feb 2, 2005	8.66	8.76	8.66	8.73
997	NYSE	AMX	Tue, Feb 1, 2005	8.43	8.70	8.43	8.66
996	NYSE	AMX	Mon, Jan 31, 2005	8.43	8.50	8.34	8.44
995	NYSE	AMX	Fri, Jan 28, 2005	8.02	8.37	7.98	8.36
994	NYSE	AMX	Thu, Jan 27, 2005	8.19	8.22	8.08	8.13
993	NYSE	AMX	Wed, Jan 26, 2005	8.03	8.26	8.03	8.22
992	NYSE	AMX	Tue, Jan 25, 2005	7.85	8.01	7.84	8.00
991	NYSE	AMX	Mon, Jan 24, 2005	7.87	7.98	7.80	7.85
990	NYSE	AMX	Fri, Jan 21, 2005	7.93	8.00	7.81	7.87
989	NYSE	AMX	Thu, Jan 20, 2005	8.23	8.23	7.91	7.91
988	NYSE	AMX	Wed, Jan 19, 2005	8.23	8.40	8.23	8.30
987	NYSE	AMX	Tue, Jan 18, 2005	8.04	8.23	7.90	8.23
986	NYSE	AMX	Fri, Jan 14, 2005	7.86	8.06	7.83	8.05
985	NYSE	AMX	Thu, Jan 13, 2005	7.77	7.93	7.71	7.83
984	NYSE	AMX	Wed, Jan 12, 2005	7.64	7.71	7.59	7.71
983	NYSE	AMX	Tue, Jan 11, 2005	7.80	7.82	7.60	7.62
982	NYSE	AMX	Mon, Jan 10, 2005	7.88	7.96	7.77	7.78
981	NYSE	AMX	Fri, Jan 7, 2005	8.04	8.04	7.84	7.87
980	NYSE	AMX	Thu, Jan 6, 2005	7.97	8.01	7.73	7.99
979	NYSE	AMX	Wed, Jan 5, 2005	8.05	8.08	7.85	7.95
978	NYSE	AMX	Tue, Jan 4, 2005	8.50	8.51	8.06	8.13
977	NYSE	AMX	Mon, Jan 3, 2005	8.63	8.66	8.46	8.51
976	NYSE	AMX	Fri, Dec 31, 2004	8.31	8.35	8.28	8.33
975	NYSE	AMX	Thu, Dec 30, 2004	8.29	8.35	8.26	8.35
974	NYSE	AMX	Wed, Dec 29, 2004	8.23	8.32	8.18	8.32
973	NYSE	AMX	Tue, Dec 28, 2004	8.24	8.28	8.21	8.25
972	NYSE	AMX	Mon, Dec 27, 2004	8.18	8.27	8.12	8.26
971	NYSE	AMX	Thu, Dec 23, 2004	8.21	8.23	8.15	8.20
970	NYSE	AMX	Wed, Dec 22, 2004	8.21	8.31	8.19	8.19
969	NYSE	AMX	Tue, Dec 21, 2004	8.07	8.21	8.06	8.19
968	NYSE	AMX	Mon, Dec 20, 2004	8.09	8.11	8.01	8.06
967	NYSE	AMX	Fri, Dec 17, 2004	7.97	8.11	7.93	8.09
966	NYSE	AMX	Thu, Dec 16, 2004	7.98	8.14	7.87	7.96
965	NYSE	AMX	Wed, Dec 15, 2004	8.06	8.15	7.96	8.01
964	NYSE	AMX	Tue, Dec 14, 2004	7.68	7.99	7.68	7.96
963	NYSE	AMX	Mon, Dec 13, 2004	7.62	7.72	7.62	7.66
962	NYSE	AMX	Fri, Dec 10, 2004	7.45	7.57	7.43	7.57
961	NYSE	AMX	Thu, Dec 9, 2004	7.55	7.55	7.43	7.46
960	NYSE	AMX	Wed, Dec 8, 2004	7.65	7.65	7.44	7.56
959	NYSE	AMX	Tue, Dec 7, 2004	7.92	7.92	7.63	7.67
958	NYSE	AMX	Mon, Dec 6, 2004	7.54	7.74	7.52	7.72
957	NYSE	AMX	Fri, Dec 3, 2004	7.50	7.56	7.44	7.54
956	NYSE	AMX	Thu, Dec 2, 2004	7.53	7.55	7.30	7.39
955	NYSE	AMX	Wed, Dec 1, 2004	7.48	7.60	7.47	7.52
954	NYSE	AMX	Tue, Nov 30, 2004	7.44	7.60	7.40	7.43
953	NYSE	AMX	Mon, Nov 29, 2004	7.19	7.40	7.19	7.38
952	NYSE	AMX	Fri, Nov 26, 2004	7.05	7.14	7.04	7.13
951	NYSE	AMX	Wed, Nov 24, 2004	6.88	7.01	6.88	6.98
950	NYSE	AMX	Tue, Nov 23, 2004	6.94	6.96	6.88	6.90
949	NYSE	AMX	Mon, Nov 22, 2004	6.87	6.96	6.86	6.93
948	NYSE	AMX	Fri, Nov 19, 2004	7.07	7.07	6.86	6.86
947	NYSE	AMX	Thu, Nov 18, 2004	7.04	7.09	7.04	7.08
946	NYSE	AMX	Wed, Nov 17, 2004	7.03	7.12	7.03	7.08
945	NYSE	AMX	Tue, Nov 16, 2004	7.08	7.10	7.00	7.01
944	NYSE	AMX	Mon, Nov 15, 2004	7.12	7.12	6.99	7.03
943	NYSE	AMX	Fri, Nov 12, 2004	7.15	7.18	7.06	7.11
942	NYSE	AMX	Thu, Nov 11, 2004	7.10	7.14	7.07	7.11
941	NYSE	AMX	Wed, Nov 10, 2004	7.04	7.14	7.02	7.05
940	NYSE	AMX	Tue, Nov 9, 2004	6.97	7.07	6.93	7.03
939	NYSE	AMX	Mon, Nov 8, 2004	7.13	7.13	6.95	6.99
938	NYSE	AMX	Fri, Nov 5, 2004	7.30	7.30	7.11	7.14
937	NYSE	AMX	Thu, Nov 4, 2004	7.12	7.29	7.07	7.29
936	NYSE	AMX	Wed, Nov 3, 2004	7.11	7.16	6.99	7.16
935	NYSE	AMX	Tue, Nov 2, 2004	7.07	7.11	6.96	6.98
934	NYSE	AMX	Mon, Nov 1, 2004	7.00	7.07	6.97	7.07
933	NYSE	AMX	Fri, Oct 29, 2004	6.82	7.03	6.81	7.00
932	NYSE	AMX	Thu, Oct 28, 2004	6.92	6.92	6.78	6.82
931	NYSE	AMX	Wed, Oct 27, 2004	6.56	7.00	6.56	6.96
930	NYSE	AMX	Tue, Oct 26, 2004	6.29	6.63	6.29	6.60
929	NYSE	AMX	Mon, Oct 25, 2004	6.24	6.24	6.15	6.18
928	NYSE	AMX	Fri, Oct 22, 2004	6.35	6.35	6.25	6.25
927	NYSE	AMX	Thu, Oct 21, 2004	6.36	6.38	6.28	6.31
926	NYSE	AMX	Wed, Oct 20, 2004	6.30	6.36	6.28	6.36
925	NYSE	AMX	Tue, Oct 19, 2004	6.31	6.44	6.21	6.33
924	NYSE	AMX	Mon, Oct 18, 2004	6.19	6.30	6.15	6.28
923	NYSE	AMX	Fri, Oct 15, 2004	6.13	6.26	6.09	6.22
922	NYSE	AMX	Thu, Oct 14, 2004	6.20	6.22	6.10	6.13
921	NYSE	AMX	Wed, Oct 13, 2004	6.30	6.34	6.18	6.23
920	NYSE	AMX	Tue, Oct 12, 2004	6.16	6.28	6.10	6.24
919	NYSE	AMX	Mon, Oct 11, 2004	6.22	6.29	6.21	6.23
918	NYSE	AMX	Fri, Oct 8, 2004	6.36	6.36	6.22	6.24
917	NYSE	AMX	Thu, Oct 7, 2004	6.33	6.41	6.33	6.34
916	NYSE	AMX	Wed, Oct 6, 2004	6.44	6.45	6.31	6.34
915	NYSE	AMX	Tue, Oct 5, 2004	6.53	6.55	6.45	6.46
914	NYSE	AMX	Mon, Oct 4, 2004	6.38	6.54	6.38	6.53
913	NYSE	AMX	Fri, Oct 1, 2004	6.21	6.40	6.21	6.37
912	NYSE	AMX	Thu, Sep 30, 2004	6.19	6.28	6.18	6.21
911	NYSE	AMX	Wed, Sep 29, 2004	6.13	6.19	6.13	6.19
910	NYSE	AMX	Tue, Sep 28, 2004	6.03	6.13	6.00	6.13
909	NYSE	AMX	Mon, Sep 27, 2004	6.01	6.09	5.98	6.04
908	NYSE	AMX	Fri, Sep 24, 2004	6.01	6.06	6.00	6.04
907	NYSE	AMX	Thu, Sep 23, 2004	6.05	6.06	5.99	6.02
906	NYSE	AMX	Wed, Sep 22, 2004	6.13	6.13	6.02	6.05
905	NYSE	AMX	Tue, Sep 21, 2004	6.09	6.20	6.09	6.13
904	NYSE	AMX	Mon, Sep 20, 2004	6.12	6.16	6.06	6.13
903	NYSE	AMX	Fri, Sep 17, 2004	6.00	6.13	5.99	6.12
902	NYSE	AMX	Thu, Sep 16, 2004	5.91	6.01	5.91	5.99
901	NYSE	AMX	Wed, Sep 15, 2004	5.90	5.96	5.88	5.91
900	NYSE	AMX	Tue, Sep 14, 2004	5.83	5.90	5.82	5.90
899	NYSE	AMX	Mon, Sep 13, 2004	5.87	5.95	5.82	5.85
898	NYSE	AMX	Fri, Sep 10, 2004	5.71	5.92	5.71	5.89
897	NYSE	AMX	Thu, Sep 9, 2004	5.73	5.73	5.65	5.71
896	NYSE	AMX	Wed, Sep 8, 2004	5.51	5.63	5.50	5.62
895	NYSE	AMX	Tue, Sep 7, 2004	5.43	5.52	5.43	5.50
894	NYSE	AMX	Fri, Sep 3, 2004	5.47	5.47	5.39	5.41
893	NYSE	AMX	Thu, Sep 2, 2004	5.53	5.53	5.47	5.49
892	NYSE	AMX	Wed, Sep 1, 2004	5.47	5.55	5.47	5.54
891	NYSE	AMX	Tue, Aug 31, 2004	5.38	5.46	5.38	5.45
890	NYSE	AMX	Mon, Aug 30, 2004	5.40	5.43	5.36	5.38
889	NYSE	AMX	Fri, Aug 27, 2004	5.40	5.43	5.38	5.39
888	NYSE	AMX	Thu, Aug 26, 2004	5.43	5.45	5.40	5.40
887	NYSE	AMX	Wed, Aug 25, 2004	5.46	5.47	5.39	5.45
886	NYSE	AMX	Tue, Aug 24, 2004	5.45	5.49	5.41	5.46
885	NYSE	AMX	Mon, Aug 23, 2004	5.49	5.52	5.43	5.45
884	NYSE	AMX	Fri, Aug 20, 2004	5.44	5.51	5.44	5.49
883	NYSE	AMX	Thu, Aug 19, 2004	5.45	5.53	5.44	5.49
882	NYSE	AMX	Wed, Aug 18, 2004	5.45	5.48	5.42	5.48
881	NYSE	AMX	Tue, Aug 17, 2004	5.41	5.49	5.41	5.46
880	NYSE	AMX	Mon, Aug 16, 2004	5.21	5.38	5.19	5.36
879	NYSE	AMX	Fri, Aug 13, 2004	5.21	5.26	5.20	5.22
878	NYSE	AMX	Thu, Aug 12, 2004	5.15	5.24	5.14	5.24
877	NYSE	AMX	Wed, Aug 11, 2004	5.24	5.24	5.14	5.20
876	NYSE	AMX	Tue, Aug 10, 2004	5.27	5.29	5.21	5.29
875	NYSE	AMX	Mon, Aug 9, 2004	5.34	5.36	5.21	5.22
874	NYSE	AMX	Fri, Aug 6, 2004	5.42	5.43	5.30	5.32
873	NYSE	AMX	Thu, Aug 5, 2004	5.37	5.45	5.36	5.45
872	NYSE	AMX	Wed, Aug 4, 2004	5.61	5.61	5.32	5.36
871	NYSE	AMX	Tue, Aug 3, 2004	5.71	5.74	5.60	5.61
870	NYSE	AMX	Mon, Aug 2, 2004	5.68	5.75	5.65	5.74
869	NYSE	AMX	Fri, Jul 30, 2004	5.64	5.71	5.60	5.69
868	NYSE	AMX	Thu, Jul 29, 2004	5.65	5.72	5.63	5.66
867	NYSE	AMX	Wed, Jul 28, 2004	5.86	5.86	5.56	5.64
866	NYSE	AMX	Tue, Jul 27, 2004	5.70	5.85	5.68	5.85
865	NYSE	AMX	Mon, Jul 26, 2004	5.70	5.77	5.68	5.68
864	NYSE	AMX	Fri, Jul 23, 2004	5.72	5.74	5.65	5.67
863	NYSE	AMX	Thu, Jul 22, 2004	5.70	5.76	5.69	5.75
862	NYSE	AMX	Wed, Jul 21, 2004	5.89	5.92	5.69	5.70
861	NYSE	AMX	Tue, Jul 20, 2004	5.82	5.88	5.79	5.85
860	NYSE	AMX	Mon, Jul 19, 2004	5.78	5.84	5.78	5.81
859	NYSE	AMX	Fri, Jul 16, 2004	5.60	5.75	5.60	5.71
858	NYSE	AMX	Thu, Jul 15, 2004	5.61	5.65	5.55	5.57
857	NYSE	AMX	Wed, Jul 14, 2004	5.72	5.75	5.59	5.63
856	NYSE	AMX	Tue, Jul 13, 2004	5.80	5.81	5.71	5.73
855	NYSE	AMX	Mon, Jul 12, 2004	5.73	5.79	5.70	5.76
854	NYSE	AMX	Fri, Jul 9, 2004	5.79	5.79	5.70	5.72
853	NYSE	AMX	Thu, Jul 8, 2004	5.72	5.80	5.68	5.74
852	NYSE	AMX	Wed, Jul 7, 2004	5.76	5.81	5.69	5.72
851	NYSE	AMX	Tue, Jul 6, 2004	5.83	5.87	5.71	5.74
850	NYSE	AMX	Fri, Jul 2, 2004	5.78	5.82	5.77	5.81
849	NYSE	AMX	Thu, Jul 1, 2004	5.80	5.81	5.72	5.77
848	NYSE	AMX	Wed, Jun 30, 2004	5.67	5.81	5.66	5.79
847	NYSE	AMX	Tue, Jun 29, 2004	5.68	5.72	5.64	5.66
846	NYSE	AMX	Mon, Jun 28, 2004	5.84	5.84	5.67	5.67
845	NYSE	AMX	Fri, Jun 25, 2004	5.79	5.81	5.74	5.77
844	NYSE	AMX	Thu, Jun 24, 2004	5.73	5.81	5.73	5.76
843	NYSE	AMX	Wed, Jun 23, 2004	5.77	5.78	5.65	5.71
842	NYSE	AMX	Tue, Jun 22, 2004	5.86	5.86	5.75	5.76
841	NYSE	AMX	Mon, Jun 21, 2004	5.89	5.97	5.80	5.84
840	NYSE	AMX	Fri, Jun 18, 2004	5.78	5.93	5.76	5.90
839	NYSE	AMX	Thu, Jun 17, 2004	5.74	5.80	5.70	5.79
838	NYSE	AMX	Wed, Jun 16, 2004	5.79	5.82	5.72	5.76
837	NYSE	AMX	Tue, Jun 15, 2004	5.70	5.82	5.69	5.78
836	NYSE	AMX	Mon, Jun 14, 2004	5.74	5.82	5.66	5.66
835	NYSE	AMX	Thu, Jun 10, 2004	5.85	5.90	5.83	5.88
834	NYSE	AMX	Wed, Jun 9, 2004	6.00	6.00	5.81	5.82
833	NYSE	AMX	Tue, Jun 8, 2004	5.93	6.04	5.89	6.00
832	NYSE	AMX	Mon, Jun 7, 2004	5.73	5.96	5.73	5.94
831	NYSE	AMX	Fri, Jun 4, 2004	5.54	5.69	5.50	5.67
830	NYSE	AMX	Thu, Jun 3, 2004	5.45	5.50	5.42	5.45
829	NYSE	AMX	Wed, Jun 2, 2004	5.53	5.56	5.47	5.49
828	NYSE	AMX	Tue, Jun 1, 2004	5.58	5.58	5.50	5.55
827	NYSE	AMX	Fri, May 28, 2004	5.67	5.74	5.57	5.58
826	NYSE	AMX	Thu, May 27, 2004	5.65	5.70	5.62	5.69
825	NYSE	AMX	Wed, May 26, 2004	5.56	5.64	5.55	5.62
824	NYSE	AMX	Tue, May 25, 2004	5.52	5.59	5.48	5.57
823	NYSE	AMX	Mon, May 24, 2004	5.43	5.50	5.43	5.49
822	NYSE	AMX	Fri, May 21, 2004	5.44	5.48	5.39	5.39
821	NYSE	AMX	Thu, May 20, 2004	5.47	5.52	5.35	5.41
820	NYSE	AMX	Wed, May 19, 2004	5.51	5.61	5.43	5.45
819	NYSE	AMX	Tue, May 18, 2004	5.28	5.37	5.26	5.37
818	NYSE	AMX	Mon, May 17, 2004	5.25	5.29	5.21	5.24
817	NYSE	AMX	Fri, May 14, 2004	5.31	5.45	5.30	5.38
816	NYSE	AMX	Thu, May 13, 2004	5.27	5.41	5.27	5.33
815	NYSE	AMX	Wed, May 12, 2004	5.27	5.35	5.24	5.34
814	NYSE	AMX	Tue, May 11, 2004	5.20	5.33	5.17	5.32
813	NYSE	AMX	Mon, May 10, 2004	5.12	5.15	4.93	4.99
812	NYSE	AMX	Fri, May 7, 2004	5.31	5.37	5.24	5.26
811	NYSE	AMX	Thu, May 6, 2004	5.56	5.57	5.41	5.42
810	NYSE	AMX	Wed, May 5, 2004	5.81	5.82	5.60	5.63
809	NYSE	AMX	Tue, May 4, 2004	5.57	5.79	5.56	5.79
808	NYSE	AMX	Mon, May 3, 2004	5.38	5.65	5.38	5.57
807	NYSE	AMX	Fri, Apr 30, 2004	5.50	5.56	5.36	5.38
806	NYSE	AMX	Thu, Apr 29, 2004	5.75	5.75	5.41	5.47
805	NYSE	AMX	Wed, Apr 28, 2004	6.14	6.14	5.68	5.78
804	NYSE	AMX	Tue, Apr 27, 2004	6.01	6.14	5.97	6.13
803	NYSE	AMX	Mon, Apr 26, 2004	6.05	6.05	5.96	6.01
802	NYSE	AMX	Fri, Apr 23, 2004	6.01	6.08	6.00	6.05
801	NYSE	AMX	Thu, Apr 22, 2004	6.02	6.04	5.95	5.99
800	NYSE	AMX	Wed, Apr 21, 2004	5.99	6.03	5.94	5.98
799	NYSE	AMX	Tue, Apr 20, 2004	6.03	6.06	5.99	5.99
798	NYSE	AMX	Mon, Apr 19, 2004	5.97	6.03	5.96	5.99
797	NYSE	AMX	Fri, Apr 16, 2004	5.98	6.00	5.94	5.96
796	NYSE	AMX	Thu, Apr 15, 2004	6.05	6.05	5.94	5.97
795	NYSE	AMX	Wed, Apr 14, 2004	6.22	6.22	6.03	6.05
794	NYSE	AMX	Tue, Apr 13, 2004	6.35	6.38	6.22	6.23
793	NYSE	AMX	Mon, Apr 12, 2004	6.37	6.38	6.31	6.32
792	NYSE	AMX	Thu, Apr 8, 2004	6.25	6.32	6.22	6.29
791	NYSE	AMX	Wed, Apr 7, 2004	6.22	6.22	6.15	6.18
790	NYSE	AMX	Tue, Apr 6, 2004	6.19	6.25	6.17	6.18
789	NYSE	AMX	Mon, Apr 5, 2004	6.29	6.29	6.23	6.25
788	NYSE	AMX	Fri, Apr 2, 2004	6.35	6.37	6.25	6.29
787	NYSE	AMX	Thu, Apr 1, 2004	6.21	6.26	6.18	6.24
786	NYSE	AMX	Wed, Mar 31, 2004	6.17	6.20	6.13	6.15
785	NYSE	AMX	Tue, Mar 30, 2004	6.20	6.23	6.15	6.21
784	NYSE	AMX	Mon, Mar 29, 2004	6.15	6.33	6.14	6.22
783	NYSE	AMX	Fri, Mar 26, 2004	6.13	6.23	6.08	6.08
782	NYSE	AMX	Thu, Mar 25, 2004	5.95	6.18	5.94	6.14
781	NYSE	AMX	Wed, Mar 24, 2004	5.96	6.01	5.92	5.95
780	NYSE	AMX	Tue, Mar 23, 2004	5.91	6.00	5.89	5.92
779	NYSE	AMX	Mon, Mar 22, 2004	6.01	6.01	5.78	5.82
778	NYSE	AMX	Fri, Mar 19, 2004	5.75	6.04	5.74	6.02
777	NYSE	AMX	Thu, Mar 18, 2004	5.65	5.72	5.60	5.71
776	NYSE	AMX	Wed, Mar 17, 2004	5.59	5.69	5.59	5.65
775	NYSE	AMX	Tue, Mar 16, 2004	5.62	5.68	5.55	5.57
774	NYSE	AMX	Mon, Mar 15, 2004	5.63	5.67	5.51	5.60
773	NYSE	AMX	Fri, Mar 12, 2004	5.70	5.75	5.63	5.69
772	NYSE	AMX	Thu, Mar 11, 2004	5.76	5.80	5.67	5.68
771	NYSE	AMX	Wed, Mar 10, 2004	5.89	5.90	5.83	5.83
770	NYSE	AMX	Tue, Mar 9, 2004	5.86	5.88	5.82	5.88
769	NYSE	AMX	Mon, Mar 8, 2004	6.01	6.02	5.86	5.86
768	NYSE	AMX	Fri, Mar 5, 2004	5.96	6.07	5.94	6.02
767	NYSE	AMX	Thu, Mar 4, 2004	5.87	6.05	5.83	6.04
766	NYSE	AMX	Wed, Mar 3, 2004	5.80	5.81	5.73	5.78
765	NYSE	AMX	Tue, Mar 2, 2004	5.92	5.97	5.81	5.81
764	NYSE	AMX	Mon, Mar 1, 2004	5.73	5.92	5.73	5.91
763	NYSE	AMX	Fri, Feb 27, 2004	5.67	5.71	5.62	5.67
762	NYSE	AMX	Thu, Feb 26, 2004	5.63	5.66	5.56	5.65
761	NYSE	AMX	Wed, Feb 25, 2004	5.62	5.66	5.56	5.61
760	NYSE	AMX	Tue, Feb 24, 2004	5.55	5.63	5.43	5.63
759	NYSE	AMX	Mon, Feb 23, 2004	5.72	5.72	5.53	5.55
758	NYSE	AMX	Fri, Feb 20, 2004	5.76	5.80	5.57	5.62
757	NYSE	AMX	Thu, Feb 19, 2004	5.86	5.87	5.75	5.76
756	NYSE	AMX	Wed, Feb 18, 2004	5.89	5.91	5.81	5.82
755	NYSE	AMX	Tue, Feb 17, 2004	6.03	6.03	5.84	5.87
754	NYSE	AMX	Fri, Feb 13, 2004	5.59	5.73	5.58	5.69
753	NYSE	AMX	Thu, Feb 12, 2004	5.37	5.59	5.37	5.57
752	NYSE	AMX	Wed, Feb 11, 2004	5.27	5.37	5.25	5.35
751	NYSE	AMX	Tue, Feb 10, 2004	5.30	5.32	5.23	5.26
750	NYSE	AMX	Mon, Feb 9, 2004	5.25	5.32	5.22	5.30
749	NYSE	AMX	Fri, Feb 6, 2004	5.16	5.23	5.14	5.17
748	NYSE	AMX	Thu, Feb 5, 2004	5.10	5.17	5.07	5.08
747	NYSE	AMX	Wed, Feb 4, 2004	5.12	5.16	5.10	5.10
746	NYSE	AMX	Tue, Feb 3, 2004	5.25	5.27	5.12	5.12
745	NYSE	AMX	Mon, Feb 2, 2004	4.99	5.18	4.99	5.13
744	NYSE	AMX	Fri, Jan 30, 2004	4.95	5.03	4.95	4.97
743	NYSE	AMX	Thu, Jan 29, 2004	5.14	5.15	4.87	4.94
742	NYSE	AMX	Wed, Jan 28, 2004	5.29	5.37	5.10	5.11
741	NYSE	AMX	Tue, Jan 27, 2004	5.33	5.34	5.27	5.28
740	NYSE	AMX	Mon, Jan 26, 2004	5.28	5.33	5.27	5.33
739	NYSE	AMX	Fri, Jan 23, 2004	5.16	5.39	5.16	5.26
738	NYSE	AMX	Thu, Jan 22, 2004	5.14	5.20	5.10	5.12
737	NYSE	AMX	Wed, Jan 21, 2004	5.21	5.21	5.04	5.14
736	NYSE	AMX	Tue, Jan 20, 2004	5.11	5.20	5.10	5.17
735	NYSE	AMX	Fri, Jan 16, 2004	4.96	5.04	4.96	5.02
734	NYSE	AMX	Thu, Jan 15, 2004	4.97	5.00	4.88	4.96
733	NYSE	AMX	Wed, Jan 14, 2004	5.06	5.07	4.93	4.97
732	NYSE	AMX	Tue, Jan 13, 2004	5.04	5.07	5.00	5.02
731	NYSE	AMX	Mon, Jan 12, 2004	5.01	5.05	5.00	5.04
730	NYSE	AMX	Fri, Jan 9, 2004	4.86	5.11	4.83	4.98
729	NYSE	AMX	Thu, Jan 8, 2004	4.89	4.97	4.77	4.88
728	NYSE	AMX	Wed, Jan 7, 2004	4.75	4.80	4.75	4.78
727	NYSE	AMX	Tue, Jan 6, 2004	4.77	4.77	4.70	4.74
726	NYSE	AMX	Mon, Jan 5, 2004	4.65	4.84	4.60	4.78
725	NYSE	AMX	Fri, Jan 2, 2004	4.35	4.51	4.34	4.51
724	NYSE	AMX	Wed, Dec 31, 2003	4.34	4.38	4.30	4.35
723	NYSE	AMX	Tue, Dec 30, 2003	4.31	4.34	4.30	4.34
722	NYSE	AMX	Mon, Dec 29, 2003	4.30	4.32	4.28	4.30
721	NYSE	AMX	Fri, Dec 26, 2003	4.29	4.30	4.25	4.29
720	NYSE	AMX	Wed, Dec 24, 2003	4.22	4.31	4.21	4.28
719	NYSE	AMX	Tue, Dec 23, 2003	4.26	4.28	4.20	4.22
718	NYSE	AMX	Mon, Dec 22, 2003	4.23	4.30	4.23	4.26
717	NYSE	AMX	Fri, Dec 19, 2003	4.21	4.25	4.18	4.23
716	NYSE	AMX	Thu, Dec 18, 2003	4.15	4.21	4.15	4.19
715	NYSE	AMX	Wed, Dec 17, 2003	4.09	4.13	4.09	4.13
714	NYSE	AMX	Tue, Dec 16, 2003	4.14	4.14	4.08	4.11
713	NYSE	AMX	Mon, Dec 15, 2003	4.18	4.18	4.10	4.13
712	NYSE	AMX	Fri, Dec 12, 2003	4.20	4.20	4.12	4.13
711	NYSE	AMX	Thu, Dec 11, 2003	4.11	4.20	4.11	4.20
710	NYSE	AMX	Wed, Dec 10, 2003	4.14	4.14	4.07	4.12
709	NYSE	AMX	Tue, Dec 9, 2003	4.25	4.26	4.15	4.15
708	NYSE	AMX	Mon, Dec 8, 2003	4.30	4.31	4.24	4.26
707	NYSE	AMX	Fri, Dec 5, 2003	4.32	4.32	4.27	4.31
706	NYSE	AMX	Thu, Dec 4, 2003	4.31	4.33	4.28	4.32
705	NYSE	AMX	Wed, Dec 3, 2003	4.32	4.35	4.28	4.31
704	NYSE	AMX	Tue, Dec 2, 2003	4.15	4.32	4.15	4.30
703	NYSE	AMX	Mon, Dec 1, 2003	4.08	4.19	4.08	4.19
702	NYSE	AMX	Fri, Nov 28, 2003	3.98	4.08	3.98	4.08
701	NYSE	AMX	Wed, Nov 26, 2003	3.97	3.99	3.90	3.98
700	NYSE	AMX	Tue, Nov 25, 2003	3.92	3.95	3.90	3.94
699	NYSE	AMX	Mon, Nov 24, 2003	3.99	4.06	3.92	3.92
698	NYSE	AMX	Fri, Nov 21, 2003	3.91	4.01	3.91	3.99
697	NYSE	AMX	Thu, Nov 20, 2003	3.95	3.98	3.91	3.91
696	NYSE	AMX	Wed, Nov 19, 2003	4.11	4.12	3.95	3.98
695	NYSE	AMX	Tue, Nov 18, 2003	4.10	4.17	4.10	4.12
694	NYSE	AMX	Mon, Nov 17, 2003	4.13	4.15	4.06	4.11
693	NYSE	AMX	Fri, Nov 14, 2003	4.17	4.20	4.16	4.16
692	NYSE	AMX	Thu, Nov 13, 2003	4.10	4.18	4.08	4.15
691	NYSE	AMX	Wed, Nov 12, 2003	4.05	4.09	4.03	4.08
690	NYSE	AMX	Tue, Nov 11, 2003	4.07	4.08	4.01	4.04
689	NYSE	AMX	Mon, Nov 10, 2003	4.14	4.14	4.04	4.07
688	NYSE	AMX	Fri, Nov 7, 2003	4.06	4.15	4.04	4.14
687	NYSE	AMX	Thu, Nov 6, 2003	3.99	4.07	3.96	4.02
686	NYSE	AMX	Wed, Nov 5, 2003	4.02	4.02	3.94	3.98
685	NYSE	AMX	Tue, Nov 4, 2003	3.97	4.05	3.95	3.98
684	NYSE	AMX	Mon, Nov 3, 2003	3.84	3.99	3.84	3.98
683	NYSE	AMX	Fri, Oct 31, 2003	3.78	3.81	3.75	3.79
682	NYSE	AMX	Thu, Oct 30, 2003	3.70	3.78	3.63	3.77
681	NYSE	AMX	Wed, Oct 29, 2003	3.70	3.73	3.68	3.68
680	NYSE	AMX	Tue, Oct 28, 2003	3.69	3.73	3.69	3.71
679	NYSE	AMX	Mon, Oct 27, 2003	3.65	3.72	3.63	3.69
678	NYSE	AMX	Fri, Oct 24, 2003	3.63	3.66	3.61	3.64
677	NYSE	AMX	Thu, Oct 23, 2003	3.61	3.68	3.60	3.63
676	NYSE	AMX	Wed, Oct 22, 2003	3.68	3.71	3.60	3.64
675	NYSE	AMX	Tue, Oct 21, 2003	3.68	3.76	3.68	3.74
674	NYSE	AMX	Mon, Oct 20, 2003	3.65	3.68	3.61	3.66
673	NYSE	AMX	Fri, Oct 17, 2003	3.60	3.67	3.55	3.65
672	NYSE	AMX	Thu, Oct 16, 2003	3.65	3.65	3.60	3.61
671	NYSE	AMX	Wed, Oct 15, 2003	3.68	3.71	3.64	3.66
670	NYSE	AMX	Tue, Oct 14, 2003	3.72	3.73	3.67	3.68
669	NYSE	AMX	Mon, Oct 13, 2003	3.73	3.76	3.70	3.73
668	NYSE	AMX	Fri, Oct 10, 2003	3.68	3.73	3.66	3.72
667	NYSE	AMX	Thu, Oct 9, 2003	3.68	3.75	3.67	3.69
666	NYSE	AMX	Wed, Oct 8, 2003	3.64	3.71	3.62	3.67
665	NYSE	AMX	Tue, Oct 7, 2003	3.52	3.63	3.50	3.63
664	NYSE	AMX	Mon, Oct 6, 2003	3.55	3.56	3.52	3.53
663	NYSE	AMX	Fri, Oct 3, 2003	3.59	3.60	3.51	3.55
662	NYSE	AMX	Thu, Oct 2, 2003	3.66	3.66	3.54	3.55
661	NYSE	AMX	Wed, Oct 1, 2003	3.72	3.73	3.66	3.66
660	NYSE	AMX	Tue, Sep 30, 2003	3.72	3.73	3.67	3.68
659	NYSE	AMX	Mon, Sep 29, 2003	3.69	3.72	3.67	3.72
658	NYSE	AMX	Fri, Sep 26, 2003	3.72	3.73	3.67	3.68
657	NYSE	AMX	Thu, Sep 25, 2003	3.75	3.76	3.72	3.73
656	NYSE	AMX	Wed, Sep 24, 2003	3.77	3.80	3.74	3.74
655	NYSE	AMX	Tue, Sep 23, 2003	3.74	3.76	3.73	3.76
654	NYSE	AMX	Mon, Sep 22, 2003	3.73	3.77	3.64	3.74
653	NYSE	AMX	Fri, Sep 19, 2003	3.76	3.79	3.74	3.76
652	NYSE	AMX	Thu, Sep 18, 2003	3.68	3.80	3.68	3.75
651	NYSE	AMX	Wed, Sep 17, 2003	3.68	3.69	3.64	3.69
650	NYSE	AMX	Tue, Sep 16, 2003	3.66	3.70	3.66	3.69
649	NYSE	AMX	Mon, Sep 15, 2003	3.67	3.69	3.66	3.66
648	NYSE	AMX	Fri, Sep 12, 2003	3.66	3.68	3.60	3.66
647	NYSE	AMX	Thu, Sep 11, 2003	3.68	3.71	3.63	3.66
646	NYSE	AMX	Wed, Sep 10, 2003	3.62	3.69	3.58	3.69
645	NYSE	AMX	Tue, Sep 9, 2003	3.70	3.71	3.65	3.66
644	NYSE	AMX	Mon, Sep 8, 2003	3.77	3.81	3.69	3.70
643	NYSE	AMX	Fri, Sep 5, 2003	3.77	3.79	3.75	3.76
642	NYSE	AMX	Thu, Sep 4, 2003	3.76	3.82	3.74	3.77
641	NYSE	AMX	Wed, Sep 3, 2003	3.74	3.85	3.71	3.73
640	NYSE	AMX	Tue, Sep 2, 2003	3.70	3.74	3.66	3.73
639	NYSE	AMX	Fri, Aug 29, 2003	3.66	3.69	3.64	3.66
638	NYSE	AMX	Thu, Aug 28, 2003	3.60	3.64	3.59	3.63
637	NYSE	AMX	Wed, Aug 27, 2003	3.55	3.61	3.54	3.59
636	NYSE	AMX	Tue, Aug 26, 2003	3.57	3.58	3.54	3.56
635	NYSE	AMX	Mon, Aug 25, 2003	3.61	3.63	3.57	3.58
634	NYSE	AMX	Fri, Aug 22, 2003	3.63	3.67	3.62	3.63
633	NYSE	AMX	Thu, Aug 21, 2003	3.62	3.64	3.60	3.62
632	NYSE	AMX	Wed, Aug 20, 2003	3.67	3.67	3.59	3.60
631	NYSE	AMX	Tue, Aug 19, 2003	3.66	3.68	3.64	3.67
630	NYSE	AMX	Mon, Aug 18, 2003	3.66	3.69	3.64	3.66
629	NYSE	AMX	Fri, Aug 15, 2003	3.65	3.66	3.62	3.64
628	NYSE	AMX	Thu, Aug 14, 2003	3.59	3.74	3.58	3.66
627	NYSE	AMX	Wed, Aug 13, 2003	3.51	3.62	3.48	3.59
626	NYSE	AMX	Tue, Aug 12, 2003	3.50	3.53	3.49	3.51
625	NYSE	AMX	Mon, Aug 11, 2003	3.51	3.54	3.49	3.51
624	NYSE	AMX	Fri, Aug 8, 2003	3.48	3.54	3.45	3.52
623	NYSE	AMX	Thu, Aug 7, 2003	3.35	3.46	3.35	3.46
622	NYSE	AMX	Wed, Aug 6, 2003	3.31	3.36	3.28	3.36
621	NYSE	AMX	Tue, Aug 5, 2003	3.40	3.42	3.31	3.31
620	NYSE	AMX	Mon, Aug 4, 2003	3.51	3.52	3.39	3.40
619	NYSE	AMX	Fri, Aug 1, 2003	3.52	3.52	3.48	3.51
618	NYSE	AMX	Thu, Jul 31, 2003	3.51	3.56	3.50	3.56
617	NYSE	AMX	Wed, Jul 30, 2003	3.48	3.52	3.47	3.49
616	NYSE	AMX	Tue, Jul 29, 2003	3.58	3.59	3.48	3.48
615	NYSE	AMX	Mon, Jul 28, 2003	3.60	3.64	3.60	3.62
614	NYSE	AMX	Fri, Jul 25, 2003	3.49	3.62	3.48	3.59
613	NYSE	AMX	Thu, Jul 24, 2003	3.48	3.52	3.44	3.48
612	NYSE	AMX	Wed, Jul 23, 2003	3.42	3.48	3.38	3.48
611	NYSE	AMX	Tue, Jul 22, 2003	3.31	3.43	3.30	3.41
610	NYSE	AMX	Mon, Jul 21, 2003	3.16	3.24	3.14	3.16
609	NYSE	AMX	Fri, Jul 18, 2003	3.13	3.18	3.11	3.17
608	NYSE	AMX	Thu, Jul 17, 2003	3.18	3.18	3.13	3.13
607	NYSE	AMX	Wed, Jul 16, 2003	3.14	3.20	3.14	3.18
606	NYSE	AMX	Tue, Jul 15, 2003	3.16	3.16	3.12	3.14
605	NYSE	AMX	Mon, Jul 14, 2003	3.08	3.14	3.07	3.14
604	NYSE	AMX	Fri, Jul 11, 2003	3.04	3.08	3.04	3.06
603	NYSE	AMX	Thu, Jul 10, 2003	3.06	3.06	3.00	3.06
602	NYSE	AMX	Wed, Jul 9, 2003	3.07	3.09	3.05	3.06
601	NYSE	AMX	Tue, Jul 8, 2003	3.06	3.10	3.04	3.07
600	NYSE	AMX	Mon, Jul 7, 2003	3.06	3.10	3.06	3.08
599	NYSE	AMX	Thu, Jul 3, 2003	3.06	3.06	3.01	3.06
598	NYSE	AMX	Wed, Jul 2, 2003	3.04	3.10	3.04	3.06
597	NYSE	AMX	Tue, Jul 1, 2003	2.98	3.09	2.97	3.05
596	NYSE	AMX	Mon, Jun 30, 2003	2.99	3.03	2.98	2.98
595	NYSE	AMX	Fri, Jun 27, 2003	2.98	3.04	2.96	2.99
594	NYSE	AMX	Thu, Jun 26, 2003	2.97	2.99	2.95	2.97
593	NYSE	AMX	Wed, Jun 25, 2003	2.94	3.00	2.94	2.94
592	NYSE	AMX	Tue, Jun 24, 2003	2.87	2.95	2.87	2.94
591	NYSE	AMX	Mon, Jun 23, 2003	2.92	2.92	2.86	2.88
590	NYSE	AMX	Fri, Jun 20, 2003	2.91	2.93	2.88	2.92
589	NYSE	AMX	Thu, Jun 19, 2003	2.94	2.95	2.91	2.91
588	NYSE	AMX	Wed, Jun 18, 2003	2.95	2.95	2.90	2.94
587	NYSE	AMX	Tue, Jun 17, 2003	2.94	2.98	2.91	2.95
586	NYSE	AMX	Mon, Jun 16, 2003	2.88	2.94	2.86	2.93
585	NYSE	AMX	Fri, Jun 13, 2003	2.85	2.88	2.83	2.88
584	NYSE	AMX	Thu, Jun 12, 2003	2.85	2.87	2.82	2.85
583	NYSE	AMX	Wed, Jun 11, 2003	2.83	2.85	2.83	2.83
582	NYSE	AMX	Tue, Jun 10, 2003	2.80	2.85	2.79	2.82
581	NYSE	AMX	Mon, Jun 9, 2003	2.79	2.81	2.76	2.81
580	NYSE	AMX	Fri, Jun 6, 2003	2.86	2.88	2.76	2.80
579	NYSE	AMX	Thu, Jun 5, 2003	2.90	2.90	2.81	2.85
578	NYSE	AMX	Wed, Jun 4, 2003	2.99	2.99	2.93	2.93
577	NYSE	AMX	Tue, Jun 3, 2003	2.96	3.00	2.96	2.98
576	NYSE	AMX	Mon, Jun 2, 2003	2.91	3.01	2.91	2.98
575	NYSE	AMX	Fri, May 30, 2003	2.90	2.91	2.88	2.91
574	NYSE	AMX	Thu, May 29, 2003	2.85	2.96	2.85	2.88
573	NYSE	AMX	Wed, May 28, 2003	2.87	2.92	2.83	2.85
572	NYSE	AMX	Tue, May 27, 2003	2.84	2.86	2.82	2.85
571	NYSE	AMX	Fri, May 23, 2003	2.80	2.88	2.79	2.86
570	NYSE	AMX	Thu, May 22, 2003	2.76	2.82	2.76	2.80
569	NYSE	AMX	Wed, May 21, 2003	2.75	2.76	2.73	2.76
568	NYSE	AMX	Tue, May 20, 2003	2.75	2.78	2.73	2.75
567	NYSE	AMX	Mon, May 19, 2003	2.81	2.81	2.75	2.75
566	NYSE	AMX	Fri, May 16, 2003	2.86	2.87	2.80	2.81
565	NYSE	AMX	Thu, May 15, 2003	2.87	2.90	2.86	2.86
564	NYSE	AMX	Wed, May 14, 2003	2.82	2.88	2.82	2.87
563	NYSE	AMX	Tue, May 13, 2003	2.79	2.86	2.79	2.82
562	NYSE	AMX	Mon, May 12, 2003	2.82	2.85	2.81	2.82
561	NYSE	AMX	Fri, May 9, 2003	2.74	2.82	2.74	2.82
560	NYSE	AMX	Thu, May 8, 2003	2.80	2.83	2.72	2.73
559	NYSE	AMX	Wed, May 7, 2003	2.77	2.83	2.76	2.82
558	NYSE	AMX	Tue, May 6, 2003	2.78	2.83	2.77	2.78
557	NYSE	AMX	Mon, May 5, 2003	2.80	2.84	2.80	2.82
556	NYSE	AMX	Fri, May 2, 2003	2.66	2.78	2.66	2.78
555	NYSE	AMX	Thu, May 1, 2003	2.68	2.69	2.65	2.66
554	NYSE	AMX	Wed, Apr 30, 2003	2.68	2.71	2.67	2.67
553	NYSE	AMX	Tue, Apr 29, 2003	2.71	2.75	2.68	2.69
552	NYSE	AMX	Mon, Apr 28, 2003	2.62	2.68	2.62	2.68
551	NYSE	AMX	Fri, Apr 25, 2003	2.63	2.66	2.62	2.64
550	NYSE	AMX	Thu, Apr 24, 2003	2.57	2.67	2.57	2.63
549	NYSE	AMX	Wed, Apr 23, 2003	2.48	2.55	2.48	2.53
548	NYSE	AMX	Tue, Apr 22, 2003	2.45	2.51	2.42	2.50
547	NYSE	AMX	Mon, Apr 21, 2003	2.40	2.46	2.40	2.46
546	NYSE	AMX	Thu, Apr 17, 2003	2.40	2.42	2.39	2.39
545	NYSE	AMX	Wed, Apr 16, 2003	2.43	2.45	2.39	2.40
544	NYSE	AMX	Tue, Apr 15, 2003	2.36	2.43	2.36	2.41
543	NYSE	AMX	Mon, Apr 14, 2003	2.39	2.39	2.36	2.38
542	NYSE	AMX	Fri, Apr 11, 2003	2.33	2.38	2.32	2.36
541	NYSE	AMX	Thu, Apr 10, 2003	2.33	2.35	2.30	2.33
540	NYSE	AMX	Wed, Apr 9, 2003	2.36	2.39	2.33	2.35
539	NYSE	AMX	Tue, Apr 8, 2003	2.34	2.39	2.31	2.36
538	NYSE	AMX	Mon, Apr 7, 2003	2.32	2.39	2.32	2.34
537	NYSE	AMX	Fri, Apr 4, 2003	2.27	2.32	2.26	2.30
536	NYSE	AMX	Thu, Apr 3, 2003	2.23	2.29	2.22	2.24
535	NYSE	AMX	Wed, Apr 2, 2003	2.20	2.24	2.19	2.20
534	NYSE	AMX	Tue, Apr 1, 2003	2.13	2.17	2.13	2.17
533	NYSE	AMX	Mon, Mar 31, 2003	2.13	2.16	2.10	2.13
532	NYSE	AMX	Fri, Mar 28, 2003	2.18	2.19	2.14	2.14
531	NYSE	AMX	Thu, Mar 27, 2003	2.19	2.20	2.16	2.19
530	NYSE	AMX	Wed, Mar 26, 2003	2.16	2.20	2.14	2.19
529	NYSE	AMX	Tue, Mar 25, 2003	2.13	2.18	2.12	2.17
528	NYSE	AMX	Mon, Mar 24, 2003	2.18	2.20	2.15	2.15
527	NYSE	AMX	Fri, Mar 21, 2003	2.22	2.26	2.21	2.23
526	NYSE	AMX	Thu, Mar 20, 2003	2.21	2.21	2.19	2.20
525	NYSE	AMX	Wed, Mar 19, 2003	2.22	2.24	2.20	2.23
524	NYSE	AMX	Tue, Mar 18, 2003	2.24	2.26	2.21	2.22
523	NYSE	AMX	Mon, Mar 17, 2003	2.19	2.25	2.15	2.24
522	NYSE	AMX	Fri, Mar 14, 2003	2.21	2.22	2.18	2.21
521	NYSE	AMX	Thu, Mar 13, 2003	2.18	2.21	2.16	2.19
520	NYSE	AMX	Wed, Mar 12, 2003	2.17	2.19	2.16	2.18
519	NYSE	AMX	Tue, Mar 11, 2003	2.18	2.21	2.17	2.19
518	NYSE	AMX	Mon, Mar 10, 2003	2.20	2.20	2.17	2.19
517	NYSE	AMX	Fri, Mar 7, 2003	2.13	2.23	2.12	2.22
516	NYSE	AMX	Thu, Mar 6, 2003	2.12	2.19	2.12	2.17
515	NYSE	AMX	Wed, Mar 5, 2003	2.15	2.17	2.12	2.12
514	NYSE	AMX	Tue, Mar 4, 2003	2.19	2.19	2.15	2.16
513	NYSE	AMX	Mon, Mar 3, 2003	2.20	2.23	2.17	2.19
512	NYSE	AMX	Fri, Feb 28, 2003	2.13	2.20	2.13	2.20
511	NYSE	AMX	Thu, Feb 27, 2003	2.11	2.15	2.10	2.14
510	NYSE	AMX	Wed, Feb 26, 2003	2.12	2.14	2.10	2.11
509	NYSE	AMX	Tue, Feb 25, 2003	2.15	2.15	2.09	2.13
508	NYSE	AMX	Mon, Feb 24, 2003	2.17	2.17	2.14	2.15
507	NYSE	AMX	Fri, Feb 21, 2003	2.15	2.18	2.12	2.18
506	NYSE	AMX	Thu, Feb 20, 2003	2.15	2.15	2.12	2.15
505	NYSE	AMX	Wed, Feb 19, 2003	2.12	2.15	2.10	2.15
504	NYSE	AMX	Tue, Feb 18, 2003	2.06	2.15	2.05	2.12
503	NYSE	AMX	Fri, Feb 14, 2003	2.04	2.05	2.01	2.05
502	NYSE	AMX	Thu, Feb 13, 2003	2.01	2.05	1.99	2.04
501	NYSE	AMX	Wed, Feb 12, 2003	2.07	2.09	1.99	1.99
500	NYSE	AMX	Tue, Feb 11, 2003	2.16	2.19	2.11	2.11
499	NYSE	AMX	Mon, Feb 10, 2003	2.18	2.19	2.15	2.19
498	NYSE	AMX	Fri, Feb 7, 2003	2.24	2.24	2.14	2.18
497	NYSE	AMX	Thu, Feb 6, 2003	2.20	2.23	2.20	2.23
496	NYSE	AMX	Wed, Feb 5, 2003	2.25	2.26	2.22	2.23
495	NYSE	AMX	Tue, Feb 4, 2003	2.25	2.25	2.21	2.25
494	NYSE	AMX	Mon, Feb 3, 2003	2.24	2.29	2.24	2.28
493	NYSE	AMX	Fri, Jan 31, 2003	2.23	2.29	2.22	2.24
492	NYSE	AMX	Thu, Jan 30, 2003	2.32	2.32	2.24	2.25
491	NYSE	AMX	Wed, Jan 29, 2003	2.18	2.25	2.16	2.24
490	NYSE	AMX	Tue, Jan 28, 2003	2.20	2.23	2.19	2.22
489	NYSE	AMX	Mon, Jan 27, 2003	2.18	2.23	2.17	2.21
488	NYSE	AMX	Fri, Jan 24, 2003	2.25	2.26	2.17	2.21
487	NYSE	AMX	Thu, Jan 23, 2003	2.26	2.28	2.24	2.26
486	NYSE	AMX	Wed, Jan 22, 2003	2.28	2.31	2.23	2.25
485	NYSE	AMX	Tue, Jan 21, 2003	2.40	2.40	2.32	2.33
484	NYSE	AMX	Fri, Jan 17, 2003	2.40	2.41	2.36	2.38
483	NYSE	AMX	Thu, Jan 16, 2003	2.47	2.50	2.43	2.43
482	NYSE	AMX	Wed, Jan 15, 2003	2.47	2.48	2.42	2.48
481	NYSE	AMX	Tue, Jan 14, 2003	2.39	2.49	2.39	2.49
480	NYSE	AMX	Mon, Jan 13, 2003	2.35	2.39	2.31	2.37
479	NYSE	AMX	Fri, Jan 10, 2003	2.36	2.39	2.34	2.34
478	NYSE	AMX	Thu, Jan 9, 2003	2.41	2.44	2.37	2.37
477	NYSE	AMX	Wed, Jan 8, 2003	2.41	2.43	2.37	2.40
476	NYSE	AMX	Tue, Jan 7, 2003	2.43	2.45	2.41	2.42
475	NYSE	AMX	Mon, Jan 6, 2003	2.36	2.43	2.36	2.42
474	NYSE	AMX	Fri, Jan 3, 2003	2.35	2.38	2.35	2.35
473	NYSE	AMX	Thu, Jan 2, 2003	2.30	2.36	2.30	2.36
472	NYSE	AMX	Tue, Dec 31, 2002	2.29	2.31	2.29	2.29
471	NYSE	AMX	Mon, Dec 30, 2002	2.32	2.33	2.28	2.30
470	NYSE	AMX	Fri, Dec 27, 2002	2.36	2.37	2.32	2.32
469	NYSE	AMX	Thu, Dec 26, 2002	2.37	2.40	2.36	2.36
468	NYSE	AMX	Tue, Dec 24, 2002	2.39	2.39	2.36	2.37
467	NYSE	AMX	Mon, Dec 23, 2002	2.37	2.43	2.37	2.39
466	NYSE	AMX	Fri, Dec 20, 2002	2.33	2.41	2.33	2.39
465	NYSE	AMX	Thu, Dec 19, 2002	2.33	2.36	2.32	2.33
464	NYSE	AMX	Wed, Dec 18, 2002	2.32	2.33	2.29	2.33
463	NYSE	AMX	Tue, Dec 17, 2002	2.33	2.36	2.32	2.33
462	NYSE	AMX	Mon, Dec 16, 2002	2.29	2.35	2.29	2.35
461	NYSE	AMX	Fri, Dec 13, 2002	2.32	2.33	2.29	2.29
460	NYSE	AMX	Thu, Dec 12, 2002	2.33	2.37	2.32	2.33
459	NYSE	AMX	Wed, Dec 11, 2002	2.35	2.39	2.32	2.32
458	NYSE	AMX	Tue, Dec 10, 2002	2.32	2.38	2.31	2.38
457	NYSE	AMX	Mon, Dec 9, 2002	2.37	2.37	2.31	2.31
456	NYSE	AMX	Fri, Dec 6, 2002	2.33	2.39	2.33	2.39
455	NYSE	AMX	Thu, Dec 5, 2002	2.36	2.38	2.35	2.36
454	NYSE	AMX	Wed, Dec 4, 2002	2.39	2.39	2.34	2.34
453	NYSE	AMX	Tue, Dec 3, 2002	2.43	2.43	2.38	2.42
452	NYSE	AMX	Mon, Dec 2, 2002	2.45	2.51	2.43	2.44
451	NYSE	AMX	Fri, Nov 29, 2002	2.42	2.42	2.39	2.41
450	NYSE	AMX	Wed, Nov 27, 2002	2.39	2.43	2.38	2.41
449	NYSE	AMX	Tue, Nov 26, 2002	2.24	2.32	2.23	2.31
448	NYSE	AMX	Mon, Nov 25, 2002	2.22	2.25	2.22	2.25
447	NYSE	AMX	Fri, Nov 22, 2002	2.24	2.25	2.20	2.23
446	NYSE	AMX	Thu, Nov 21, 2002	2.18	2.27	2.16	2.25
445	NYSE	AMX	Wed, Nov 20, 2002	2.04	2.20	2.03	2.16
444	NYSE	AMX	Tue, Nov 19, 2002	2.11	2.11	2.03	2.06
443	NYSE	AMX	Mon, Nov 18, 2002	2.11	2.15	2.08	2.12
442	NYSE	AMX	Fri, Nov 15, 2002	2.16	2.18	2.10	2.10
441	NYSE	AMX	Thu, Nov 14, 2002	2.14	2.19	2.11	2.16
440	NYSE	AMX	Wed, Nov 13, 2002	2.15	2.15	2.08	2.12
439	NYSE	AMX	Tue, Nov 12, 2002	2.13	2.16	2.11	2.15
438	NYSE	AMX	Mon, Nov 11, 2002	2.13	2.13	2.10	2.12
437	NYSE	AMX	Fri, Nov 8, 2002	2.15	2.19	2.08	2.14
436	NYSE	AMX	Thu, Nov 7, 2002	2.20	2.20	2.14	2.16
435	NYSE	AMX	Wed, Nov 6, 2002	2.17	2.22	2.12	2.22
434	NYSE	AMX	Tue, Nov 5, 2002	2.19	2.19	2.16	2.17
433	NYSE	AMX	Mon, Nov 4, 2002	2.18	2.23	2.16	2.21
432	NYSE	AMX	Fri, Nov 1, 2002	2.14	2.20	2.14	2.16
431	NYSE	AMX	Thu, Oct 31, 2002	2.17	2.19	2.13	2.14
430	NYSE	AMX	Wed, Oct 30, 2002	2.12	2.17	2.11	2.15
429	NYSE	AMX	Tue, Oct 29, 2002	2.13	2.14	2.09	2.12
428	NYSE	AMX	Mon, Oct 28, 2002	2.19	2.19	2.13	2.15
427	NYSE	AMX	Fri, Oct 25, 2002	2.17	2.19	2.13	2.19
426	NYSE	AMX	Thu, Oct 24, 2002	2.17	2.21	2.15	2.17
425	NYSE	AMX	Wed, Oct 23, 2002	2.17	2.21	2.16	2.16
424	NYSE	AMX	Tue, Oct 22, 2002	2.22	2.22	2.15	2.19
423	NYSE	AMX	Mon, Oct 21, 2002	2.20	2.24	2.14	2.23
422	NYSE	AMX	Fri, Oct 18, 2002	2.15	2.17	2.12	2.15
421	NYSE	AMX	Thu, Oct 17, 2002	2.13	2.17	2.11	2.17
420	NYSE	AMX	Wed, Oct 16, 2002	2.11	2.11	2.05	2.06
419	NYSE	AMX	Tue, Oct 15, 2002	2.11	2.14	2.08	2.12
418	NYSE	AMX	Mon, Oct 14, 2002	1.97	2.04	1.97	2.04
417	NYSE	AMX	Fri, Oct 11, 2002	1.94	2.02	1.94	2.01
416	NYSE	AMX	Thu, Oct 10, 2002	1.88	1.93	1.87	1.91
415	NYSE	AMX	Wed, Oct 9, 2002	1.94	1.96	1.86	1.89
414	NYSE	AMX	Tue, Oct 8, 2002	2.08	2.08	1.97	1.99
413	NYSE	AMX	Mon, Oct 7, 2002	2.06	2.06	2.01	2.02
412	NYSE	AMX	Fri, Oct 4, 2002	2.05	2.08	2.00	2.03
411	NYSE	AMX	Thu, Oct 3, 2002	1.99	2.05	1.99	2.05
410	NYSE	AMX	Wed, Oct 2, 2002	2.01	2.08	1.99	2.00
409	NYSE	AMX	Tue, Oct 1, 2002	1.94	2.06	1.91	2.05
408	NYSE	AMX	Mon, Sep 30, 2002	1.93	1.96	1.89	1.92
407	NYSE	AMX	Fri, Sep 27, 2002	2.07	2.08	1.95	1.97
406	NYSE	AMX	Thu, Sep 26, 2002	2.09	2.14	2.09	2.12
405	NYSE	AMX	Wed, Sep 25, 2002	2.06	2.11	2.03	2.09
404	NYSE	AMX	Tue, Sep 24, 2002	2.02	2.08	2.02	2.06
403	NYSE	AMX	Mon, Sep 23, 2002	2.03	2.07	2.00	2.07
402	NYSE	AMX	Fri, Sep 20, 2002	2.00	2.09	2.00	2.08
401	NYSE	AMX	Thu, Sep 19, 2002	2.09	2.13	1.99	2.00
400	NYSE	AMX	Wed, Sep 18, 2002	2.20	2.21	2.15	2.16
399	NYSE	AMX	Tue, Sep 17, 2002	2.28	2.28	2.20	2.23
398	NYSE	AMX	Mon, Sep 16, 2002	2.23	2.28	2.22	2.28
397	NYSE	AMX	Fri, Sep 13, 2002	2.24	2.26	2.23	2.25
396	NYSE	AMX	Thu, Sep 12, 2002	2.24	2.25	2.23	2.25
395	NYSE	AMX	Wed, Sep 11, 2002	2.27	2.28	2.24	2.25
394	NYSE	AMX	Tue, Sep 10, 2002	2.22	2.24	2.21	2.24
393	NYSE	AMX	Mon, Sep 9, 2002	2.21	2.26	2.20	2.21
392	NYSE	AMX	Fri, Sep 6, 2002	2.15	2.22	2.15	2.21
391	NYSE	AMX	Thu, Sep 5, 2002	2.15	2.17	2.12	2.14
390	NYSE	AMX	Wed, Sep 4, 2002	2.15	2.18	2.13	2.16
389	NYSE	AMX	Tue, Sep 3, 2002	2.16	2.18	2.14	2.16
388	NYSE	AMX	Fri, Aug 30, 2002	2.20	2.26	2.19	2.20
387	NYSE	AMX	Thu, Aug 29, 2002	2.18	2.25	2.13	2.23
386	NYSE	AMX	Wed, Aug 28, 2002	2.15	2.20	2.14	2.20
385	NYSE	AMX	Tue, Aug 27, 2002	2.24	2.26	2.18	2.20
384	NYSE	AMX	Mon, Aug 26, 2002	2.17	2.23	2.15	2.23
383	NYSE	AMX	Fri, Aug 23, 2002	2.22	2.22	2.16	2.18
382	NYSE	AMX	Thu, Aug 22, 2002	2.23	2.24	2.19	2.22
381	NYSE	AMX	Wed, Aug 21, 2002	2.23	2.24	2.18	2.22
380	NYSE	AMX	Tue, Aug 20, 2002	2.25	2.25	2.20	2.22
379	NYSE	AMX	Mon, Aug 19, 2002	2.24	2.30	2.23	2.25
378	NYSE	AMX	Fri, Aug 16, 2002	2.23	2.30	2.22	2.24
377	NYSE	AMX	Thu, Aug 15, 2002	2.20	2.24	2.17	2.24
376	NYSE	AMX	Wed, Aug 14, 2002	2.05	2.16	2.05	2.14
375	NYSE	AMX	Tue, Aug 13, 2002	2.08	2.15	2.05	2.05
374	NYSE	AMX	Mon, Aug 12, 2002	2.10	2.22	2.07	2.15
373	NYSE	AMX	Fri, Aug 9, 2002	2.16	2.16	2.11	2.12
372	NYSE	AMX	Thu, Aug 8, 2002	1.97	2.19	1.97	2.16
371	NYSE	AMX	Wed, Aug 7, 2002	1.98	1.98	1.90	1.96
370	NYSE	AMX	Tue, Aug 6, 2002	1.85	1.96	1.85	1.92
369	NYSE	AMX	Mon, Aug 5, 2002	1.87	1.89	1.84	1.84
368	NYSE	AMX	Fri, Aug 2, 2002	1.93	1.93	1.87	1.89
367	NYSE	AMX	Thu, Aug 1, 2002	2.01	2.01	1.90	1.91
366	NYSE	AMX	Wed, Jul 31, 2002	2.07	2.07	2.00	2.00
365	NYSE	AMX	Tue, Jul 30, 2002	2.07	2.12	2.06	2.08
364	NYSE	AMX	Mon, Jul 29, 2002	2.13	2.18	2.10	2.15
363	NYSE	AMX	Fri, Jul 26, 2002	2.09	2.14	2.04	2.11
362	NYSE	AMX	Thu, Jul 25, 2002	2.05	2.13	2.00	2.08
361	NYSE	AMX	Wed, Jul 24, 2002	1.96	2.13	1.93	2.12
360	NYSE	AMX	Tue, Jul 23, 2002	2.10	2.11	2.03	2.07
359	NYSE	AMX	Mon, Jul 22, 2002	2.18	2.24	2.07	2.10
358	NYSE	AMX	Fri, Jul 19, 2002	2.23	2.25	2.22	2.23
357	NYSE	AMX	Thu, Jul 18, 2002	2.24	2.30	2.24	2.28
356	NYSE	AMX	Wed, Jul 17, 2002	2.37	2.37	2.27	2.27
355	NYSE	AMX	Tue, Jul 16, 2002	2.29	2.35	2.26	2.29
354	NYSE	AMX	Mon, Jul 15, 2002	2.24	2.31	2.18	2.31
353	NYSE	AMX	Fri, Jul 12, 2002	2.22	2.29	2.19	2.24
352	NYSE	AMX	Thu, Jul 11, 2002	2.15	2.23	2.12	2.21
351	NYSE	AMX	Wed, Jul 10, 2002	2.22	2.24	2.16	2.17
350	NYSE	AMX	Tue, Jul 9, 2002	2.24	2.27	2.20	2.24
349	NYSE	AMX	Mon, Jul 8, 2002	2.20	2.27	2.20	2.23
348	NYSE	AMX	Fri, Jul 5, 2002	2.19	2.26	2.19	2.22
347	NYSE	AMX	Wed, Jul 3, 2002	2.07	2.15	2.02	2.12
346	NYSE	AMX	Tue, Jul 2, 2002	2.10	2.10	2.03	2.07
345	NYSE	AMX	Mon, Jul 1, 2002	2.14	2.15	2.11	2.12
344	NYSE	AMX	Fri, Jun 28, 2002	2.15	2.20	2.12	2.13
343	NYSE	AMX	Thu, Jun 27, 2002	1.95	2.17	1.95	2.15
342	NYSE	AMX	Wed, Jun 26, 2002	1.96	1.99	1.86	1.89
341	NYSE	AMX	Tue, Jun 25, 2002	2.10	2.16	2.07	2.07
340	NYSE	AMX	Mon, Jun 24, 2002	2.15	2.20	2.07	2.09
339	NYSE	AMX	Fri, Jun 21, 2002	2.28	2.30	2.20	2.23
338	NYSE	AMX	Thu, Jun 20, 2002	2.36	2.37	2.27	2.28
337	NYSE	AMX	Wed, Jun 19, 2002	2.39	2.42	2.34	2.36
336	NYSE	AMX	Tue, Jun 18, 2002	2.37	2.43	2.31	2.39
335	NYSE	AMX	Mon, Jun 17, 2002	2.37	2.41	2.36	2.37
334	NYSE	AMX	Fri, Jun 14, 2002	2.25	2.37	2.25	2.37
333	NYSE	AMX	Thu, Jun 13, 2002	2.39	2.39	2.33	2.36
332	NYSE	AMX	Wed, Jun 12, 2002	2.42	2.42	2.32	2.37
331	NYSE	AMX	Tue, Jun 11, 2002	2.41	2.47	2.39	2.41
330	NYSE	AMX	Mon, Jun 10, 2002	2.45	2.48	2.42	2.42
329	NYSE	AMX	Fri, Jun 7, 2002	2.43	2.49	2.43	2.47
328	NYSE	AMX	Thu, Jun 6, 2002	2.55	2.58	2.51	2.51
327	NYSE	AMX	Wed, Jun 5, 2002	2.70	2.73	2.65	2.68
326	NYSE	AMX	Tue, Jun 4, 2002	2.69	2.71	2.64	2.71
325	NYSE	AMX	Mon, Jun 3, 2002	2.78	2.82	2.68	2.71
324	NYSE	AMX	Fri, May 31, 2002	2.76	2.81	2.75	2.78
323	NYSE	AMX	Thu, May 30, 2002	2.82	2.83	2.75	2.76
322	NYSE	AMX	Wed, May 29, 2002	2.91	2.94	2.83	2.86
321	NYSE	AMX	Tue, May 28, 2002	2.98	2.99	2.92	2.93
320	NYSE	AMX	Fri, May 24, 2002	2.98	3.05	2.98	2.98
319	NYSE	AMX	Thu, May 23, 2002	3.00	3.02	2.97	2.99
318	NYSE	AMX	Wed, May 22, 2002	2.93	2.99	2.91	2.99
317	NYSE	AMX	Tue, May 21, 2002	3.01	3.04	2.92	2.97
316	NYSE	AMX	Mon, May 20, 2002	3.07	3.07	2.99	3.01
315	NYSE	AMX	Fri, May 17, 2002	3.06	3.13	3.06	3.07
314	NYSE	AMX	Thu, May 16, 2002	2.99	3.07	2.99	3.05
313	NYSE	AMX	Wed, May 15, 2002	2.95	3.02	2.91	2.99
312	NYSE	AMX	Tue, May 14, 2002	2.96	2.98	2.95	2.95
311	NYSE	AMX	Mon, May 13, 2002	2.94	2.97	2.94	2.94
310	NYSE	AMX	Fri, May 10, 2002	2.98	2.98	2.94	2.94
309	NYSE	AMX	Thu, May 9, 2002	2.96	2.98	2.94	2.96
308	NYSE	AMX	Wed, May 8, 2002	2.91	3.00	2.91	2.99
307	NYSE	AMX	Tue, May 7, 2002	2.99	2.99	2.88	2.88
306	NYSE	AMX	Mon, May 6, 2002	2.94	2.99	2.94	2.94
305	NYSE	AMX	Fri, May 3, 2002	2.88	2.98	2.85	2.98
304	NYSE	AMX	Thu, May 2, 2002	2.90	2.93	2.86	2.87
303	NYSE	AMX	Wed, May 1, 2002	2.95	2.99	2.87	2.89
302	NYSE	AMX	Tue, Apr 30, 2002	2.99	3.00	2.96	2.97
301	NYSE	AMX	Mon, Apr 29, 2002	3.03	3.03	2.96	2.98
300	NYSE	AMX	Fri, Apr 26, 2002	3.03	3.06	3.02	3.05
299	NYSE	AMX	Thu, Apr 25, 2002	3.01	3.05	3.00	3.03
298	NYSE	AMX	Wed, Apr 24, 2002	3.00	3.05	2.99	3.05
297	NYSE	AMX	Tue, Apr 23, 2002	3.01	3.02	2.94	2.96
296	NYSE	AMX	Mon, Apr 22, 2002	3.03	3.05	2.99	3.03
295	NYSE	AMX	Fri, Apr 19, 2002	3.09	3.09	3.04	3.07
294	NYSE	AMX	Thu, Apr 18, 2002	3.06	3.11	2.99	3.11
293	NYSE	AMX	Wed, Apr 17, 2002	3.02	3.06	3.00	3.04
292	NYSE	AMX	Tue, Apr 16, 2002	2.98	3.02	2.96	2.99
291	NYSE	AMX	Mon, Apr 15, 2002	2.86	2.94	2.86	2.90
290	NYSE	AMX	Fri, Apr 12, 2002	3.02	3.03	2.94	2.94
289	NYSE	AMX	Thu, Apr 11, 2002	3.12	3.18	2.98	3.01
288	NYSE	AMX	Wed, Apr 10, 2002	3.06	3.11	3.05	3.09
287	NYSE	AMX	Tue, Apr 9, 2002	3.10	3.10	3.04	3.06
286	NYSE	AMX	Mon, Apr 8, 2002	3.06	3.11	3.06	3.09
285	NYSE	AMX	Fri, Apr 5, 2002	3.13	3.17	3.12	3.15
284	NYSE	AMX	Thu, Apr 4, 2002	3.02	3.12	3.02	3.10
283	NYSE	AMX	Wed, Apr 3, 2002	3.09	3.09	3.03	3.03
282	NYSE	AMX	Tue, Apr 2, 2002	3.09	3.13	3.06	3.09
281	NYSE	AMX	Mon, Apr 1, 2002	3.16	3.18	3.10	3.11
280	NYSE	AMX	Thu, Mar 28, 2002	3.14	3.17	3.14	3.16
279	NYSE	AMX	Wed, Mar 27, 2002	3.11	3.17	3.11	3.14
278	NYSE	AMX	Tue, Mar 26, 2002	3.14	3.21	3.13	3.13
277	NYSE	AMX	Mon, Mar 25, 2002	3.20	3.22	3.17	3.18
276	NYSE	AMX	Fri, Mar 22, 2002	3.23	3.25	3.21	3.22
275	NYSE	AMX	Thu, Mar 21, 2002	3.21	3.24	3.20	3.24
274	NYSE	AMX	Wed, Mar 20, 2002	3.21	3.26	3.18	3.23
273	NYSE	AMX	Tue, Mar 19, 2002	3.17	3.25	3.17	3.23
272	NYSE	AMX	Mon, Mar 18, 2002	3.13	3.20	3.12	3.17
271	NYSE	AMX	Fri, Mar 15, 2002	3.09	3.14	3.06	3.14
270	NYSE	AMX	Thu, Mar 14, 2002	3.10	3.18	3.08	3.09
269	NYSE	AMX	Wed, Mar 13, 2002	3.19	3.23	3.13	3.13
268	NYSE	AMX	Tue, Mar 12, 2002	3.17	3.23	3.12	3.23
267	NYSE	AMX	Mon, Mar 11, 2002	3.11	3.22	3.07	3.19
266	NYSE	AMX	Fri, Mar 8, 2002	3.07	3.14	3.07	3.10
265	NYSE	AMX	Thu, Mar 7, 2002	3.16	3.20	3.03	3.03
264	NYSE	AMX	Wed, Mar 6, 2002	3.10	3.20	3.09	3.16
263	NYSE	AMX	Tue, Mar 5, 2002	3.06	3.15	3.06	3.08
262	NYSE	AMX	Mon, Mar 4, 2002	2.96	3.06	2.96	3.05
261	NYSE	AMX	Fri, Mar 1, 2002	2.88	2.94	2.88	2.94
260	NYSE	AMX	Thu, Feb 28, 2002	2.95	3.01	2.86	2.88
259	NYSE	AMX	Wed, Feb 27, 2002	2.97	2.98	2.93	2.97
258	NYSE	AMX	Tue, Feb 26, 2002	2.90	2.93	2.86	2.93
257	NYSE	AMX	Mon, Feb 25, 2002	2.84	2.92	2.84	2.90
256	NYSE	AMX	Fri, Feb 22, 2002	2.87	2.87	2.83	2.85
255	NYSE	AMX	Thu, Feb 21, 2002	2.83	2.92	2.78	2.86
254	NYSE	AMX	Wed, Feb 20, 2002	2.86	2.88	2.82	2.86
253	NYSE	AMX	Tue, Feb 19, 2002	2.95	2.95	2.83	2.86
252	NYSE	AMX	Fri, Feb 15, 2002	2.99	3.00	2.94	2.98
251	NYSE	AMX	Thu, Feb 14, 2002	2.91	3.01	2.91	2.98
250	NYSE	AMX	Wed, Feb 13, 2002	2.86	2.96	2.84	2.93
249	NYSE	AMX	Tue, Feb 12, 2002	2.85	2.93	2.82	2.86
248	NYSE	AMX	Mon, Feb 11, 2002	2.97	3.01	2.86	2.88
247	NYSE	AMX	Fri, Feb 8, 2002	2.94	2.99	2.90	2.94
246	NYSE	AMX	Thu, Feb 7, 2002	2.94	3.06	2.89	2.93
245	NYSE	AMX	Wed, Feb 6, 2002	2.73	2.98	2.73	2.93
244	NYSE	AMX	Tue, Feb 5, 2002	2.94	2.94	2.71	2.71
243	NYSE	AMX	Mon, Feb 4, 2002	3.02	3.02	2.92	2.93
242	NYSE	AMX	Fri, Feb 1, 2002	3.17	3.17	2.99	3.02
241	NYSE	AMX	Thu, Jan 31, 2002	3.10	3.18	3.09	3.15
240	NYSE	AMX	Wed, Jan 30, 2002	3.09	3.11	3.05	3.05
239	NYSE	AMX	Tue, Jan 29, 2002	3.21	3.21	3.08	3.10
238	NYSE	AMX	Mon, Jan 28, 2002	3.22	3.24	3.17	3.19
237	NYSE	AMX	Fri, Jan 25, 2002	3.11	3.19	3.06	3.19
236	NYSE	AMX	Thu, Jan 24, 2002	3.22	3.24	3.12	3.13
235	NYSE	AMX	Wed, Jan 23, 2002	2.96	3.13	2.96	3.11
234	NYSE	AMX	Tue, Jan 22, 2002	3.11	3.11	2.98	2.99
233	NYSE	AMX	Fri, Jan 18, 2002	3.16	3.16	3.10	3.11
232	NYSE	AMX	Thu, Jan 17, 2002	3.16	3.19	3.15	3.18
231	NYSE	AMX	Wed, Jan 16, 2002	3.08	3.17	3.06	3.16
230	NYSE	AMX	Tue, Jan 15, 2002	2.94	3.17	2.94	3.12
229	NYSE	AMX	Mon, Jan 14, 2002	2.89	2.94	2.89	2.93
228	NYSE	AMX	Fri, Jan 11, 2002	2.94	2.97	2.93	2.96
227	NYSE	AMX	Thu, Jan 10, 2002	3.04	3.05	2.90	2.93
226	NYSE	AMX	Wed, Jan 9, 2002	3.19	3.22	3.10	3.11
225	NYSE	AMX	Tue, Jan 8, 2002	3.16	3.19	3.13	3.18
224	NYSE	AMX	Mon, Jan 7, 2002	3.21	3.21	3.12	3.17
223	NYSE	AMX	Fri, Jan 4, 2002	3.20	3.20	3.15	3.19
222	NYSE	AMX	Thu, Jan 3, 2002	3.12	3.21	3.10	3.19
221	NYSE	AMX	Wed, Jan 2, 2002	3.08	3.11	3.07	3.09
220	NYSE	AMX	Mon, Dec 31, 2001	3.11	3.14	3.09	3.10
219	NYSE	AMX	Fri, Dec 28, 2001	3.09	3.15	3.09	3.12
218	NYSE	AMX	Thu, Dec 27, 2001	3.09	3.12	3.08	3.11
217	NYSE	AMX	Wed, Dec 26, 2001	3.07	3.13	3.06	3.10
216	NYSE	AMX	Mon, Dec 24, 2001	3.07	3.09	3.06	3.07
215	NYSE	AMX	Fri, Dec 21, 2001	3.00	3.09	3.00	3.09
214	NYSE	AMX	Thu, Dec 20, 2001	3.02	3.04	2.99	3.03
213	NYSE	AMX	Wed, Dec 19, 2001	3.04	3.06	3.02	3.03
212	NYSE	AMX	Tue, Dec 18, 2001	3.06	3.10	3.03	3.05
211	NYSE	AMX	Mon, Dec 17, 2001	2.96	3.06	2.95	3.06
210	NYSE	AMX	Fri, Dec 14, 2001	2.90	2.97	2.90	2.96
209	NYSE	AMX	Thu, Dec 13, 2001	2.95	2.96	2.89	2.89
208	NYSE	AMX	Wed, Dec 12, 2001	3.03	3.03	2.98	2.99
207	NYSE	AMX	Tue, Dec 11, 2001	3.00	3.08	3.00	3.04
206	NYSE	AMX	Mon, Dec 10, 2001	2.97	3.01	2.94	3.01
205	NYSE	AMX	Fri, Dec 7, 2001	2.95	3.02	2.95	2.99
204	NYSE	AMX	Thu, Dec 6, 2001	2.94	2.99	2.93	2.94
203	NYSE	AMX	Wed, Dec 5, 2001	2.85	2.97	2.85	2.94
202	NYSE	AMX	Tue, Dec 4, 2001	2.78	2.83	2.78	2.82
201	NYSE	AMX	Mon, Dec 3, 2001	2.75	2.79	2.70	2.78
200	NYSE	AMX	Fri, Nov 30, 2001	2.68	2.78	2.67	2.76
199	NYSE	AMX	Thu, Nov 29, 2001	2.68	2.75	2.66	2.71
198	NYSE	AMX	Wed, Nov 28, 2001	2.65	2.71	2.63	2.69
197	NYSE	AMX	Tue, Nov 27, 2001	2.59	2.70	2.59	2.66
196	NYSE	AMX	Mon, Nov 26, 2001	2.55	2.63	2.55	2.62
195	NYSE	AMX	Fri, Nov 23, 2001	2.52	2.60	2.51	2.57
194	NYSE	AMX	Wed, Nov 21, 2001	2.51	2.54	2.49	2.51
193	NYSE	AMX	Tue, Nov 20, 2001	2.55	2.57	2.50	2.51
192	NYSE	AMX	Mon, Nov 19, 2001	2.63	2.65	2.58	2.59
191	NYSE	AMX	Fri, Nov 16, 2001	2.64	2.66	2.61	2.63
190	NYSE	AMX	Thu, Nov 15, 2001	2.61	2.67	2.59	2.64
189	NYSE	AMX	Wed, Nov 14, 2001	2.52	2.63	2.52	2.63
188	NYSE	AMX	Tue, Nov 13, 2001	2.47	2.50	2.45	2.50
187	NYSE	AMX	Mon, Nov 12, 2001	2.42	2.42	2.38	2.41
186	NYSE	AMX	Fri, Nov 9, 2001	2.41	2.46	2.39	2.46
185	NYSE	AMX	Thu, Nov 8, 2001	2.47	2.47	2.43	2.45
184	NYSE	AMX	Wed, Nov 7, 2001	2.48	2.50	2.45	2.46
183	NYSE	AMX	Tue, Nov 6, 2001	2.43	2.50	2.43	2.47
182	NYSE	AMX	Mon, Nov 5, 2001	2.48	2.49	2.45	2.47
181	NYSE	AMX	Fri, Nov 2, 2001	2.42	2.43	2.40	2.42
180	NYSE	AMX	Thu, Nov 1, 2001	2.47	2.47	2.39	2.42
179	NYSE	AMX	Wed, Oct 31, 2001	2.36	2.40	2.35	2.39
178	NYSE	AMX	Tue, Oct 30, 2001	2.27	2.32	2.24	2.31
177	NYSE	AMX	Mon, Oct 29, 2001	2.37	2.37	2.30	2.32
176	NYSE	AMX	Fri, Oct 26, 2001	2.39	2.43	2.38	2.38
175	NYSE	AMX	Thu, Oct 25, 2001	2.39	2.45	2.37	2.42
174	NYSE	AMX	Wed, Oct 24, 2001	2.39	2.45	2.39	2.43
173	NYSE	AMX	Tue, Oct 23, 2001	2.27	2.32	2.25	2.27
172	NYSE	AMX	Mon, Oct 22, 2001	2.24	2.28	2.23	2.25
171	NYSE	AMX	Fri, Oct 19, 2001	2.24	2.26	2.21	2.25
170	NYSE	AMX	Thu, Oct 18, 2001	2.27	2.28	2.21	2.25
169	NYSE	AMX	Wed, Oct 17, 2001	2.33	2.39	2.28	2.29
168	NYSE	AMX	Tue, Oct 16, 2001	2.32	2.33	2.28	2.31
167	NYSE	AMX	Mon, Oct 15, 2001	2.43	2.43	2.32	2.32
166	NYSE	AMX	Fri, Oct 12, 2001	2.46	2.46	2.37	2.43
165	NYSE	AMX	Thu, Oct 11, 2001	2.46	2.51	2.40	2.46
164	NYSE	AMX	Wed, Oct 10, 2001	2.31	2.43	2.31	2.43
163	NYSE	AMX	Tue, Oct 9, 2001	2.28	2.35	2.26	2.34
162	NYSE	AMX	Mon, Oct 8, 2001	2.26	2.26	2.19	2.23
161	NYSE	AMX	Fri, Oct 5, 2001	2.35	2.35	2.24	2.28
160	NYSE	AMX	Thu, Oct 4, 2001	2.32	2.38	2.32	2.35
159	NYSE	AMX	Wed, Oct 3, 2001	2.39	2.39	2.32	2.34
158	NYSE	AMX	Tue, Oct 2, 2001	2.37	2.41	2.36	2.39
157	NYSE	AMX	Mon, Oct 1, 2001	2.36	2.42	2.33	2.37
156	NYSE	AMX	Fri, Sep 28, 2001	2.27	2.38	2.27	2.36
155	NYSE	AMX	Thu, Sep 27, 2001	2.16	2.26	2.12	2.26
154	NYSE	AMX	Wed, Sep 26, 2001	2.20	2.23	2.16	2.16
153	NYSE	AMX	Tue, Sep 25, 2001	2.16	2.25	2.16	2.20
152	NYSE	AMX	Mon, Sep 24, 2001	2.25	2.29	2.16	2.25
151	NYSE	AMX	Fri, Sep 21, 2001	1.92	2.08	1.91	2.07
150	NYSE	AMX	Thu, Sep 20, 2001	1.93	2.02	1.93	2.00
149	NYSE	AMX	Wed, Sep 19, 2001	1.96	2.07	1.87	1.99
148	NYSE	AMX	Tue, Sep 18, 2001	1.97	2.02	1.91	1.96
147	NYSE	AMX	Mon, Sep 17, 2001	1.99	2.07	1.95	1.97
146	NYSE	AMX	Mon, Sep 10, 2001	2.26	2.33	2.24	2.26
145	NYSE	AMX	Fri, Sep 7, 2001	2.22	2.31	2.20	2.27
144	NYSE	AMX	Thu, Sep 6, 2001	2.39	2.43	2.27	2.27
143	NYSE	AMX	Wed, Sep 5, 2001	2.55	2.55	2.39	2.39
142	NYSE	AMX	Tue, Sep 4, 2001	2.68	2.70	2.57	2.57
141	NYSE	AMX	Fri, Aug 31, 2001	2.69	2.70	2.68	2.68
140	NYSE	AMX	Thu, Aug 30, 2001	2.78	2.80	2.69	2.70
139	NYSE	AMX	Wed, Aug 29, 2001	2.81	2.83	2.78	2.78
138	NYSE	AMX	Tue, Aug 28, 2001	2.88	2.88	2.81	2.81
137	NYSE	AMX	Mon, Aug 27, 2001	2.88	2.90	2.86	2.89
136	NYSE	AMX	Fri, Aug 24, 2001	2.80	2.89	2.78	2.89
135	NYSE	AMX	Thu, Aug 23, 2001	2.82	2.85	2.79	2.80
134	NYSE	AMX	Wed, Aug 22, 2001	2.83	2.86	2.80	2.82
133	NYSE	AMX	Tue, Aug 21, 2001	2.79	2.89	2.79	2.82
132	NYSE	AMX	Mon, Aug 20, 2001	2.79	2.82	2.76	2.79
131	NYSE	AMX	Fri, Aug 17, 2001	2.86	2.86	2.75	2.78
130	NYSE	AMX	Thu, Aug 16, 2001	3.02	3.02	2.78	2.88
129	NYSE	AMX	Wed, Aug 15, 2001	3.16	3.17	3.02	3.06
128	NYSE	AMX	Tue, Aug 14, 2001	3.15	3.19	3.15	3.17
127	NYSE	AMX	Mon, Aug 13, 2001	3.19	3.19	3.12	3.15
126	NYSE	AMX	Fri, Aug 10, 2001	3.11	3.17	3.10	3.17
125	NYSE	AMX	Thu, Aug 9, 2001	3.18	3.18	3.13	3.13
124	NYSE	AMX	Wed, Aug 8, 2001	3.18	3.20	3.15	3.18
123	NYSE	AMX	Tue, Aug 7, 2001	3.19	3.22	3.15	3.19
122	NYSE	AMX	Mon, Aug 6, 2001	3.24	3.26	3.18	3.18
121	NYSE	AMX	Fri, Aug 3, 2001	3.24	3.25	3.22	3.24
120	NYSE	AMX	Thu, Aug 2, 2001	3.17	3.24	3.16	3.23
119	NYSE	AMX	Wed, Aug 1, 2001	3.17	3.17	3.12	3.14
118	NYSE	AMX	Tue, Jul 31, 2001	3.12	3.16	3.10	3.14
117	NYSE	AMX	Mon, Jul 30, 2001	3.10	3.16	3.10	3.14
116	NYSE	AMX	Fri, Jul 27, 2001	3.08	3.11	3.07	3.09
115	NYSE	AMX	Thu, Jul 26, 2001	3.03	3.12	3.03	3.09
114	NYSE	AMX	Wed, Jul 25, 2001	3.03	3.04	3.01	3.02
113	NYSE	AMX	Tue, Jul 24, 2001	3.02	3.06	2.99	3.00
112	NYSE	AMX	Mon, Jul 23, 2001	3.02	3.05	3.01	3.03
111	NYSE	AMX	Fri, Jul 20, 2001	2.98	3.01	2.97	2.99
110	NYSE	AMX	Thu, Jul 19, 2001	2.95	2.98	2.95	2.98
109	NYSE	AMX	Wed, Jul 18, 2001	3.00	3.00	2.95	2.95
108	NYSE	AMX	Tue, Jul 17, 2001	2.99	3.02	2.99	3.00
107	NYSE	AMX	Mon, Jul 16, 2001	3.02	3.02	3.00	3.01
106	NYSE	AMX	Fri, Jul 13, 2001	3.10	3.12	3.02	3.04
105	NYSE	AMX	Thu, Jul 12, 2001	3.17	3.18	3.07	3.09
104	NYSE	AMX	Wed, Jul 11, 2001	3.25	3.25	3.14	3.19
103	NYSE	AMX	Tue, Jul 10, 2001	3.27	3.34	3.24	3.27
102	NYSE	AMX	Mon, Jul 9, 2001	3.24	3.28	3.21	3.26
101	NYSE	AMX	Fri, Jul 6, 2001	3.34	3.37	3.25	3.26
100	NYSE	AMX	Thu, Jul 5, 2001	3.44	3.44	3.34	3.34
99	NYSE	AMX	Tue, Jul 3, 2001	3.45	3.45	3.41	3.45
98	NYSE	AMX	Mon, Jul 2, 2001	3.31	3.44	3.31	3.44
97	NYSE	AMX	Fri, Jun 29, 2001	3.29	3.36	3.29	3.32
96	NYSE	AMX	Thu, Jun 28, 2001	3.29	3.32	3.28	3.30
95	NYSE	AMX	Wed, Jun 27, 2001	3.23	3.30	3.23	3.27
94	NYSE	AMX	Tue, Jun 26, 2001	3.14	3.27	3.13	3.24
93	NYSE	AMX	Mon, Jun 25, 2001	3.20	3.23	3.18	3.22
92	NYSE	AMX	Fri, Jun 22, 2001	3.21	3.26	3.18	3.19
91	NYSE	AMX	Thu, Jun 21, 2001	3.17	3.23	3.16	3.21
90	NYSE	AMX	Wed, Jun 20, 2001	3.13	3.18	3.10	3.17
89	NYSE	AMX	Tue, Jun 19, 2001	3.30	3.30	3.10	3.15
88	NYSE	AMX	Mon, Jun 18, 2001	3.23	3.35	3.21	3.25
87	NYSE	AMX	Fri, Jun 15, 2001	3.41	3.42	3.37	3.39
86	NYSE	AMX	Thu, Jun 14, 2001	3.43	3.46	3.39	3.42
85	NYSE	AMX	Wed, Jun 13, 2001	3.39	3.49	3.39	3.45
84	NYSE	AMX	Tue, Jun 12, 2001	3.42	3.45	3.35	3.43
83	NYSE	AMX	Mon, Jun 11, 2001	3.45	3.46	3.40	3.43
82	NYSE	AMX	Fri, Jun 8, 2001	3.50	3.50	3.45	3.47
81	NYSE	AMX	Thu, Jun 7, 2001	3.52	3.58	3.50	3.52
80	NYSE	AMX	Wed, Jun 6, 2001	3.36	3.55	3.36	3.55
79	NYSE	AMX	Tue, Jun 5, 2001	3.26	3.36	3.26	3.33
78	NYSE	AMX	Mon, Jun 4, 2001	3.28	3.30	3.22	3.29
77	NYSE	AMX	Fri, Jun 1, 2001	3.36	3.36	3.21	3.25
76	NYSE	AMX	Thu, May 31, 2001	3.25	3.29	3.21	3.24
75	NYSE	AMX	Wed, May 30, 2001	3.32	3.32	3.23	3.25
74	NYSE	AMX	Tue, May 29, 2001	3.41	3.41	3.31	3.33
73	NYSE	AMX	Fri, May 25, 2001	3.47	3.47	3.34	3.39
72	NYSE	AMX	Thu, May 24, 2001	3.64	3.64	3.41	3.43
71	NYSE	AMX	Wed, May 23, 2001	3.53	3.66	3.49	3.55
70	NYSE	AMX	Tue, May 22, 2001	3.50	3.54	3.48	3.52
69	NYSE	AMX	Mon, May 21, 2001	3.50	3.50	3.41	3.48
68	NYSE	AMX	Fri, May 18, 2001	3.33	3.50	3.31	3.40
67	NYSE	AMX	Thu, May 17, 2001	3.30	3.30	3.21	3.25
66	NYSE	AMX	Wed, May 16, 2001	3.11	3.19	3.02	3.17
65	NYSE	AMX	Tue, May 15, 2001	3.15	3.15	3.11	3.12
64	NYSE	AMX	Mon, May 14, 2001	3.17	3.18	3.12	3.14
63	NYSE	AMX	Fri, May 11, 2001	3.20	3.20	3.10	3.17
62	NYSE	AMX	Thu, May 10, 2001	3.13	3.19	3.13	3.18
61	NYSE	AMX	Wed, May 9, 2001	3.06	3.12	3.02	3.11
60	NYSE	AMX	Tue, May 8, 2001	3.17	3.17	3.07	3.07
59	NYSE	AMX	Mon, May 7, 2001	3.12	3.16	3.12	3.15
58	NYSE	AMX	Fri, May 4, 2001	3.12	3.14	3.09	3.11
57	NYSE	AMX	Thu, May 3, 2001	3.11	3.15	3.09	3.14
56	NYSE	AMX	Wed, May 2, 2001	2.97	3.11	2.97	3.10
55	NYSE	AMX	Tue, May 1, 2001	2.99	2.99	2.92	2.98
54	NYSE	AMX	Mon, Apr 30, 2001	2.86	2.94	2.86	2.93
53	NYSE	AMX	Fri, Apr 27, 2001	2.87	2.87	2.83	2.86
52	NYSE	AMX	Thu, Apr 26, 2001	2.88	2.88	2.75	2.79
51	NYSE	AMX	Wed, Apr 25, 2001	2.63	2.67	2.63	2.66
50	NYSE	AMX	Tue, Apr 24, 2001	2.55	2.71	2.55	2.62
49	NYSE	AMX	Mon, Apr 23, 2001	2.51	2.59	2.46	2.59
48	NYSE	AMX	Fri, Apr 20, 2001	2.64	2.66	2.50	2.52
47	NYSE	AMX	Thu, Apr 19, 2001	2.64	2.71	2.63	2.68
46	NYSE	AMX	Wed, Apr 18, 2001	2.74	2.78	2.67	2.68
45	NYSE	AMX	Tue, Apr 17, 2001	2.58	2.67	2.58	2.63
44	NYSE	AMX	Mon, Apr 16, 2001	2.59	2.64	2.59	2.61
43	NYSE	AMX	Thu, Apr 12, 2001	2.55	2.61	2.55	2.61
42	NYSE	AMX	Wed, Apr 11, 2001	2.63	2.65	2.60	2.61
41	NYSE	AMX	Tue, Apr 10, 2001	2.46	2.59	2.46	2.57
40	NYSE	AMX	Mon, Apr 9, 2001	2.45	2.49	2.43	2.46
39	NYSE	AMX	Fri, Apr 6, 2001	2.36	2.45	2.34	2.43
38	NYSE	AMX	Thu, Apr 5, 2001	2.32	2.42	2.30	2.40
37	NYSE	AMX	Wed, Apr 4, 2001	2.29	2.33	2.26	2.26
36	NYSE	AMX	Tue, Apr 3, 2001	2.32	2.33	2.28	2.29
35	NYSE	AMX	Mon, Apr 2, 2001	2.29	2.40	2.29	2.34
34	NYSE	AMX	Fri, Mar 30, 2001	2.23	2.35	2.22	2.33
33	NYSE	AMX	Thu, Mar 29, 2001	2.32	2.32	2.22	2.24
32	NYSE	AMX	Wed, Mar 28, 2001	2.35	2.35	2.32	2.33
31	NYSE	AMX	Tue, Mar 27, 2001	2.35	2.38	2.34	2.37
30	NYSE	AMX	Mon, Mar 26, 2001	2.39	2.41	2.34	2.35
29	NYSE	AMX	Fri, Mar 23, 2001	2.39	2.47	2.32	2.38
28	NYSE	AMX	Thu, Mar 22, 2001	2.51	2.51	2.34	2.39
27	NYSE	AMX	Wed, Mar 21, 2001	2.59	2.61	2.52	2.56
26	NYSE	AMX	Tue, Mar 20, 2001	2.80	2.83	2.55	2.59
25	NYSE	AMX	Mon, Mar 19, 2001	2.55	2.73	2.55	2.72
24	NYSE	AMX	Fri, Mar 16, 2001	2.53	2.62	2.50	2.59
23	NYSE	AMX	Thu, Mar 15, 2001	2.56	2.63	2.52	2.52
22	NYSE	AMX	Wed, Mar 14, 2001	2.56	2.61	2.54	2.54
21	NYSE	AMX	Tue, Mar 13, 2001	2.70	2.73	2.67	2.67
20	NYSE	AMX	Mon, Mar 12, 2001	2.75	2.79	2.71	2.71
19	NYSE	AMX	Fri, Mar 9, 2001	2.82	2.96	2.79	2.79
18	NYSE	AMX	Thu, Mar 8, 2001	2.86	2.86	2.82	2.85
17	NYSE	AMX	Wed, Mar 7, 2001	2.84	2.87	2.82	2.82
16	NYSE	AMX	Tue, Mar 6, 2001	2.79	2.87	2.79	2.79
15	NYSE	AMX	Mon, Mar 5, 2001	2.73	2.82	2.73	2.77
14	NYSE	AMX	Fri, Mar 2, 2001	2.63	2.75	2.63	2.73
13	NYSE	AMX	Thu, Mar 1, 2001	2.82	2.82	2.73	2.78
12	NYSE	AMX	Wed, Feb 28, 2001	2.89	2.90	2.82	2.85
11	NYSE	AMX	Tue, Feb 27, 2001	2.88	2.90	2.85	2.90
10	NYSE	AMX	Mon, Feb 26, 2001	2.86	2.96	2.86	2.90
9	NYSE	AMX	Fri, Feb 23, 2001	2.98	3.02	2.85	2.90
8	NYSE	AMX	Thu, Feb 22, 2001	2.97	3.05	2.90	2.99
7	NYSE	AMX	Wed, Feb 21, 2001	3.12	3.12	2.99	3.02
6	NYSE	AMX	Tue, Feb 20, 2001	3.19	3.21	3.13	3.13
5	NYSE	AMX	Fri, Feb 16, 2001	3.06	3.50	3.02	3.20
4	NYSE	AMX	Thu, Feb 15, 2001	3.23	3.31	3.17	3.19
3	NYSE	AMX	Wed, Feb 14, 2001	3.30	3.35	3.07	3.23
2	NYSE	AMX	Tue, Feb 13, 2001	3.60	3.60	3.45	3.47
1	NYSE	AMX	Mon, Feb 12, 2001	3.65	3.71	3.59	3.69
#	Exchange	Symbol	Date	Open	High	Low	Close

America Movil, S.A.B. de C.V. American Depositary Shares (each representing the right to receive twenty (20) Series B Shares NYSE:AMX 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