Applied Materials Inc NASDAQ:AMAT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	AMAT	Mon, Mar 4, 2024	212.00	213.37	209.65	210.95
7999	NASDAQ	AMAT	Fri, Mar 1, 2024	203.77	211.38	203.56	210.25
7998	NASDAQ	AMAT	Thu, Feb 29, 2024	199.91	202.00	197.26	201.62
7997	NASDAQ	AMAT	Wed, Feb 28, 2024	198.49	199.18	196.49	197.54
7996	NASDAQ	AMAT	Tue, Feb 27, 2024	203.73	204.44	201.22	202.86
7995	NASDAQ	AMAT	Mon, Feb 26, 2024	199.80	203.99	199.13	203.55
7994	NASDAQ	AMAT	Fri, Feb 23, 2024	199.32	201.34	196.61	197.16
7993	NASDAQ	AMAT	Thu, Feb 22, 2024	198.28	201.55	196.67	199.73
7992	NASDAQ	AMAT	Wed, Feb 21, 2024	187.92	190.37	185.89	190.33
7991	NASDAQ	AMAT	Tue, Feb 20, 2024	195.59	195.86	186.12	189.14
7990	NASDAQ	AMAT	Fri, Feb 16, 2024	202.02	206.77	197.30	199.57
7989	NASDAQ	AMAT	Thu, Feb 15, 2024	189.00	189.47	186.38	187.66
7988	NASDAQ	AMAT	Wed, Feb 14, 2024	182.64	186.98	182.64	186.19
7987	NASDAQ	AMAT	Tue, Feb 13, 2024	178.60	182.19	176.94	180.31
7986	NASDAQ	AMAT	Mon, Feb 12, 2024	185.27	188.21	184.64	185.54
7985	NASDAQ	AMAT	Fri, Feb 9, 2024	179.04	186.15	178.61	185.84
7984	NASDAQ	AMAT	Thu, Feb 8, 2024	169.99	175.00	169.38	173.89
7983	NASDAQ	AMAT	Wed, Feb 7, 2024	170.49	172.91	168.83	170.90
7982	NASDAQ	AMAT	Tue, Feb 6, 2024	170.99	172.71	167.50	168.70
7981	NASDAQ	AMAT	Mon, Feb 5, 2024	168.60	172.28	168.28	171.09
7980	NASDAQ	AMAT	Fri, Feb 2, 2024	165.92	169.18	165.46	168.18
7979	NASDAQ	AMAT	Thu, Feb 1, 2024	165.46	167.74	164.83	166.97
7978	NASDAQ	AMAT	Wed, Jan 31, 2024	164.00	166.62	160.96	164.30
7977	NASDAQ	AMAT	Tue, Jan 30, 2024	167.33	169.17	165.82	166.24
7976	NASDAQ	AMAT	Mon, Jan 29, 2024	166.31	168.51	166.08	168.48
7975	NASDAQ	AMAT	Fri, Jan 26, 2024	169.07	169.57	166.62	166.90
7974	NASDAQ	AMAT	Thu, Jan 25, 2024	177.17	178.40	172.43	172.63
7973	NASDAQ	AMAT	Wed, Jan 24, 2024	171.39	175.96	170.67	174.14
7972	NASDAQ	AMAT	Tue, Jan 23, 2024	167.76	168.00	164.71	167.05
7971	NASDAQ	AMAT	Mon, Jan 22, 2024	168.18	171.91	167.64	168.30
7970	NASDAQ	AMAT	Fri, Jan 19, 2024	162.57	168.28	162.30	167.94
7969	NASDAQ	AMAT	Thu, Jan 18, 2024	158.66	160.74	156.78	160.34
7968	NASDAQ	AMAT	Wed, Jan 17, 2024	153.11	153.75	150.20	153.37
7967	NASDAQ	AMAT	Tue, Jan 16, 2024	151.30	154.24	149.84	153.76
7966	NASDAQ	AMAT	Fri, Jan 12, 2024	152.20	152.40	150.37	151.25
7965	NASDAQ	AMAT	Thu, Jan 11, 2024	150.25	152.44	148.48	151.95
7964	NASDAQ	AMAT	Wed, Jan 10, 2024	151.77	151.90	148.24	149.81
7963	NASDAQ	AMAT	Tue, Jan 9, 2024	149.87	151.69	148.93	151.03
7962	NASDAQ	AMAT	Mon, Jan 8, 2024	149.83	152.79	149.72	151.56
7961	NASDAQ	AMAT	Fri, Jan 5, 2024	150.08	151.52	148.05	149.00
7960	NASDAQ	AMAT	Thu, Jan 4, 2024	149.80	152.00	148.75	149.31
7959	NASDAQ	AMAT	Wed, Jan 3, 2024	151.71	153.17	150.73	151.45
7958	NASDAQ	AMAT	Tue, Jan 2, 2024	160.00	160.11	153.43	154.37
7957	NASDAQ	AMAT	Fri, Dec 29, 2023	163.11	163.56	160.70	162.07
7956	NASDAQ	AMAT	Thu, Dec 28, 2023	165.00	165.01	162.85	163.12
7955	NASDAQ	AMAT	Wed, Dec 27, 2023	164.54	164.99	163.53	164.21
7954	NASDAQ	AMAT	Tue, Dec 26, 2023	162.30	164.97	162.10	164.28
7953	NASDAQ	AMAT	Fri, Dec 22, 2023	161.60	163.00	160.84	162.05
7952	NASDAQ	AMAT	Thu, Dec 21, 2023	161.00	161.82	159.58	161.39
7951	NASDAQ	AMAT	Wed, Dec 20, 2023	160.81	162.00	156.83	156.92
7950	NASDAQ	AMAT	Tue, Dec 19, 2023	160.58	162.73	160.02	162.33
7949	NASDAQ	AMAT	Mon, Dec 18, 2023	160.89	161.35	157.73	160.36
7948	NASDAQ	AMAT	Fri, Dec 15, 2023	162.21	164.21	161.49	161.95
7947	NASDAQ	AMAT	Thu, Dec 14, 2023	157.77	163.06	157.71	161.74
7946	NASDAQ	AMAT	Wed, Dec 13, 2023	157.03	158.38	154.63	156.99
7945	NASDAQ	AMAT	Tue, Dec 12, 2023	155.14	158.18	154.64	157.22
7944	NASDAQ	AMAT	Mon, Dec 11, 2023	149.21	155.66	149.14	155.14
7943	NASDAQ	AMAT	Fri, Dec 8, 2023	147.42	148.81	145.99	147.72
7942	NASDAQ	AMAT	Thu, Dec 7, 2023	146.96	148.54	144.57	148.39
7941	NASDAQ	AMAT	Wed, Dec 6, 2023	148.68	148.72	144.69	144.70
7940	NASDAQ	AMAT	Tue, Dec 5, 2023	146.53	147.47	145.22	146.15
7939	NASDAQ	AMAT	Mon, Dec 4, 2023	150.04	150.66	145.66	148.27
7938	NASDAQ	AMAT	Fri, Dec 1, 2023	149.56	151.98	148.63	151.59
7937	NASDAQ	AMAT	Thu, Nov 30, 2023	150.41	150.48	147.05	149.78
7936	NASDAQ	AMAT	Wed, Nov 29, 2023	150.24	152.82	148.85	149.36
7935	NASDAQ	AMAT	Tue, Nov 28, 2023	149.36	149.99	146.51	148.06
7934	NASDAQ	AMAT	Mon, Nov 27, 2023	149.50	151.76	148.77	150.81
7933	NASDAQ	AMAT	Fri, Nov 24, 2023	149.33	150.66	149.33	150.34
7932	NASDAQ	AMAT	Wed, Nov 22, 2023	151.03	153.79	149.02	149.48
7931	NASDAQ	AMAT	Tue, Nov 21, 2023	151.57	151.81	148.17	149.25
7930	NASDAQ	AMAT	Mon, Nov 20, 2023	148.88	153.00	148.81	152.57
7929	NASDAQ	AMAT	Fri, Nov 17, 2023	142.04	149.05	141.94	148.59
7928	NASDAQ	AMAT	Thu, Nov 16, 2023	155.40	157.76	151.20	154.81
7927	NASDAQ	AMAT	Wed, Nov 15, 2023	154.97	156.77	154.06	155.37
7926	NASDAQ	AMAT	Tue, Nov 14, 2023	153.03	154.91	152.14	154.08
7925	NASDAQ	AMAT	Mon, Nov 13, 2023	149.00	150.25	147.55	149.74
7924	NASDAQ	AMAT	Fri, Nov 10, 2023	145.19	150.99	144.67	150.68
7923	NASDAQ	AMAT	Thu, Nov 9, 2023	144.90	147.21	142.89	143.17
7922	NASDAQ	AMAT	Wed, Nov 8, 2023	142.37	144.53	141.61	144.23
7921	NASDAQ	AMAT	Tue, Nov 7, 2023	140.00	141.92	139.69	141.74
7920	NASDAQ	AMAT	Mon, Nov 6, 2023	140.40	140.79	139.21	140.36
7919	NASDAQ	AMAT	Fri, Nov 3, 2023	139.49	141.77	139.08	139.75
7918	NASDAQ	AMAT	Thu, Nov 2, 2023	137.81	139.78	136.67	138.51
7917	NASDAQ	AMAT	Wed, Nov 1, 2023	133.03	135.83	132.78	135.29
7916	NASDAQ	AMAT	Tue, Oct 31, 2023	131.80	132.55	129.21	132.35
7915	NASDAQ	AMAT	Mon, Oct 30, 2023	131.96	132.96	129.82	131.03
7914	NASDAQ	AMAT	Fri, Oct 27, 2023	131.27	133.11	130.56	131.30
7913	NASDAQ	AMAT	Thu, Oct 26, 2023	131.11	134.41	130.51	130.84
7912	NASDAQ	AMAT	Wed, Oct 25, 2023	133.07	133.26	129.75	130.11
7911	NASDAQ	AMAT	Tue, Oct 24, 2023	135.33	135.55	133.51	134.90
7910	NASDAQ	AMAT	Mon, Oct 23, 2023	133.20	135.81	131.90	134.23
7909	NASDAQ	AMAT	Fri, Oct 20, 2023	134.52	136.15	133.36	134.12
7908	NASDAQ	AMAT	Thu, Oct 19, 2023	142.84	143.05	133.77	134.43
7907	NASDAQ	AMAT	Wed, Oct 18, 2023	139.90	142.48	138.10	141.45
7906	NASDAQ	AMAT	Tue, Oct 17, 2023	139.13	142.79	136.81	142.72
7905	NASDAQ	AMAT	Mon, Oct 16, 2023	141.76	142.66	139.74	141.00
7904	NASDAQ	AMAT	Fri, Oct 13, 2023	147.05	147.11	140.72	141.14
7903	NASDAQ	AMAT	Thu, Oct 12, 2023	143.00	148.40	142.77	145.00
7902	NASDAQ	AMAT	Wed, Oct 11, 2023	142.82	142.94	140.81	142.18
7901	NASDAQ	AMAT	Tue, Oct 10, 2023	141.04	142.73	140.36	141.40
7900	NASDAQ	AMAT	Mon, Oct 9, 2023	139.47	140.93	137.76	140.15
7899	NASDAQ	AMAT	Fri, Oct 6, 2023	138.05	141.16	135.15	140.29
7898	NASDAQ	AMAT	Thu, Oct 5, 2023	139.45	140.15	137.78	139.28
7897	NASDAQ	AMAT	Wed, Oct 4, 2023	137.57	139.61	136.97	139.30
7896	NASDAQ	AMAT	Tue, Oct 3, 2023	138.68	140.01	135.43	136.72
7895	NASDAQ	AMAT	Mon, Oct 2, 2023	138.86	141.41	137.26	139.51
7894	NASDAQ	AMAT	Fri, Sep 29, 2023	140.22	141.56	138.07	138.45
7893	NASDAQ	AMAT	Thu, Sep 28, 2023	134.68	139.80	134.28	138.22
7892	NASDAQ	AMAT	Wed, Sep 27, 2023	135.22	136.07	133.10	135.06
7891	NASDAQ	AMAT	Tue, Sep 26, 2023	135.61	136.03	133.54	134.08
7890	NASDAQ	AMAT	Mon, Sep 25, 2023	135.89	137.04	134.72	136.59
7889	NASDAQ	AMAT	Fri, Sep 22, 2023	136.99	138.31	135.75	136.17
7888	NASDAQ	AMAT	Thu, Sep 21, 2023	135.02	137.52	134.94	135.19
7887	NASDAQ	AMAT	Wed, Sep 20, 2023	138.76	139.66	136.89	136.97
7886	NASDAQ	AMAT	Tue, Sep 19, 2023	139.71	140.05	136.67	137.71
7885	NASDAQ	AMAT	Mon, Sep 18, 2023	137.88	140.98	137.52	140.27
7884	NASDAQ	AMAT	Fri, Sep 15, 2023	140.85	141.22	136.71	138.25
7883	NASDAQ	AMAT	Thu, Sep 14, 2023	146.41	146.71	143.94	144.57
7882	NASDAQ	AMAT	Wed, Sep 13, 2023	144.21	147.11	143.80	144.58
7881	NASDAQ	AMAT	Tue, Sep 12, 2023	146.03	146.44	143.72	143.97
7880	NASDAQ	AMAT	Mon, Sep 11, 2023	145.05	145.05	145.05	145.05
7879	NASDAQ	AMAT	Fri, Sep 8, 2023	147.72	148.50	146.18	147.53
7878	NASDAQ	AMAT	Thu, Sep 7, 2023	149.22	149.49	145.13	148.23
7877	NASDAQ	AMAT	Wed, Sep 6, 2023	153.25	155.26	151.55	153.18
7876	NASDAQ	AMAT	Tue, Sep 5, 2023	153.97	154.82	152.32	153.61
7875	NASDAQ	AMAT	Fri, Sep 1, 2023	154.50	154.54	152.50	153.99
7874	NASDAQ	AMAT	Thu, Aug 31, 2023	149.41	153.39	149.41	152.76
7873	NASDAQ	AMAT	Wed, Aug 30, 2023	149.19	151.57	148.18	150.95
7872	NASDAQ	AMAT	Tue, Aug 29, 2023	143.86	150.52	143.86	149.98
7871	NASDAQ	AMAT	Mon, Aug 28, 2023	145.31	147.19	144.05	145.42
7870	NASDAQ	AMAT	Fri, Aug 25, 2023	143.59	144.96	140.96	144.36
7869	NASDAQ	AMAT	Thu, Aug 24, 2023	149.54	149.95	141.82	142.52
7868	NASDAQ	AMAT	Wed, Aug 23, 2023	147.01	148.57	146.05	148.00
7867	NASDAQ	AMAT	Tue, Aug 22, 2023	150.76	151.15	146.94	147.85
7866	NASDAQ	AMAT	Mon, Aug 21, 2023	143.28	149.22	143.16	148.77
7865	NASDAQ	AMAT	Fri, Aug 18, 2023	137.33	143.65	135.53	142.66
7864	NASDAQ	AMAT	Thu, Aug 17, 2023	139.19	139.79	136.57	137.59
7863	NASDAQ	AMAT	Wed, Aug 16, 2023	140.53	141.26	138.17	138.25
7862	NASDAQ	AMAT	Tue, Aug 15, 2023	141.27	141.85	139.74	140.08
7861	NASDAQ	AMAT	Mon, Aug 14, 2023	138.20	141.94	137.67	141.89
7860	NASDAQ	AMAT	Fri, Aug 11, 2023	142.22	142.47	138.53	138.83
7859	NASDAQ	AMAT	Thu, Aug 10, 2023	146.77	147.98	143.10	144.61
7858	NASDAQ	AMAT	Wed, Aug 9, 2023	147.98	148.91	144.80	145.16
7857	NASDAQ	AMAT	Tue, Aug 8, 2023	148.15	148.31	145.90	148.01
7856	NASDAQ	AMAT	Mon, Aug 7, 2023	147.05	150.69	147.03	150.38
7855	NASDAQ	AMAT	Fri, Aug 4, 2023	147.52	149.07	145.07	145.66
7854	NASDAQ	AMAT	Thu, Aug 3, 2023	146.01	148.70	145.36	147.81
7853	NASDAQ	AMAT	Wed, Aug 2, 2023	150.62	150.62	146.88	147.33
7852	NASDAQ	AMAT	Tue, Aug 1, 2023	150.92	152.86	150.28	152.63
7851	NASDAQ	AMAT	Mon, Jul 31, 2023	151.93	152.68	150.52	151.59
7850	NASDAQ	AMAT	Fri, Jul 28, 2023	149.58	153.28	148.70	151.93
7849	NASDAQ	AMAT	Thu, Jul 27, 2023	144.23	150.43	144.21	146.14
7848	NASDAQ	AMAT	Wed, Jul 26, 2023	137.63	140.29	136.81	139.02
7847	NASDAQ	AMAT	Tue, Jul 25, 2023	138.69	141.40	138.50	140.06
7846	NASDAQ	AMAT	Mon, Jul 24, 2023	137.60	139.08	136.85	138.35
7845	NASDAQ	AMAT	Fri, Jul 21, 2023	135.22	137.30	135.19	136.40
7844	NASDAQ	AMAT	Thu, Jul 20, 2023	137.82	138.19	133.52	134.04
7843	NASDAQ	AMAT	Wed, Jul 19, 2023	144.05	144.65	141.18	141.78
7842	NASDAQ	AMAT	Tue, Jul 18, 2023	143.80	145.15	141.91	144.51
7841	NASDAQ	AMAT	Mon, Jul 17, 2023	142.98	146.50	141.83	145.50
7840	NASDAQ	AMAT	Fri, Jul 14, 2023	144.57	145.39	142.38	142.74
7839	NASDAQ	AMAT	Thu, Jul 13, 2023	140.12	143.66	140.02	142.65
7838	NASDAQ	AMAT	Wed, Jul 12, 2023	139.21	139.70	137.85	138.89
7837	NASDAQ	AMAT	Tue, Jul 11, 2023	140.18	140.44	134.01	137.56
7836	NASDAQ	AMAT	Mon, Jul 10, 2023	139.78	141.88	139.70	140.56
7835	NASDAQ	AMAT	Fri, Jul 7, 2023	139.62	142.12	139.41	139.57
7834	NASDAQ	AMAT	Thu, Jul 6, 2023	140.66	141.33	138.76	140.38
7833	NASDAQ	AMAT	Wed, Jul 5, 2023	144.25	144.92	142.16	142.26
7832	NASDAQ	AMAT	Mon, Jul 3, 2023	144.02	145.91	143.38	145.47
7831	NASDAQ	AMAT	Fri, Jun 30, 2023	145.30	145.55	143.44	144.54
7830	NASDAQ	AMAT	Thu, Jun 29, 2023	144.69	145.25	143.51	144.23
7829	NASDAQ	AMAT	Wed, Jun 28, 2023	142.80	145.92	142.05	144.03
7828	NASDAQ	AMAT	Tue, Jun 27, 2023	140.15	146.69	139.96	146.55
7827	NASDAQ	AMAT	Mon, Jun 26, 2023	136.47	140.87	136.47	139.80
7826	NASDAQ	AMAT	Fri, Jun 23, 2023	136.55	136.79	134.84	136.07
7825	NASDAQ	AMAT	Thu, Jun 22, 2023	135.00	139.60	135.00	138.92
7824	NASDAQ	AMAT	Wed, Jun 21, 2023	138.53	139.16	135.87	136.67
7823	NASDAQ	AMAT	Tue, Jun 20, 2023	139.11	140.32	137.27	138.52
7822	NASDAQ	AMAT	Fri, Jun 16, 2023	140.89	140.95	138.13	138.93
7821	NASDAQ	AMAT	Thu, Jun 15, 2023	138.69	141.43	137.93	140.11
7820	NASDAQ	AMAT	Wed, Jun 14, 2023	138.41	141.36	138.23	141.17
7819	NASDAQ	AMAT	Tue, Jun 13, 2023	141.50	142.53	139.41	141.79
7818	NASDAQ	AMAT	Mon, Jun 12, 2023	137.74	140.23	136.83	140.01
7817	NASDAQ	AMAT	Fri, Jun 9, 2023	137.79	137.98	135.82	136.12
7816	NASDAQ	AMAT	Thu, Jun 8, 2023	135.85	136.76	134.15	136.20
7815	NASDAQ	AMAT	Wed, Jun 7, 2023	135.27	137.04	133.58	135.01
7814	NASDAQ	AMAT	Tue, Jun 6, 2023	131.40	135.35	130.75	133.94
7813	NASDAQ	AMAT	Mon, Jun 5, 2023	134.82	135.15	133.04	133.73
7812	NASDAQ	AMAT	Fri, Jun 2, 2023	135.14	135.33	132.38	134.63
7811	NASDAQ	AMAT	Thu, Jun 1, 2023	133.73	136.19	131.69	134.83
7810	NASDAQ	AMAT	Wed, May 31, 2023	133.60	135.75	132.16	133.30
7809	NASDAQ	AMAT	Tue, May 30, 2023	138.00	138.80	135.49	136.57
7808	NASDAQ	AMAT	Fri, May 26, 2023	130.77	136.69	129.99	136.06
7807	NASDAQ	AMAT	Thu, May 25, 2023	127.17	130.73	126.13	130.47
7806	NASDAQ	AMAT	Wed, May 24, 2023	121.92	122.62	120.18	121.73
7805	NASDAQ	AMAT	Tue, May 23, 2023	125.89	126.73	124.19	124.49
7804	NASDAQ	AMAT	Mon, May 22, 2023	127.23	127.56	125.65	126.55
7803	NASDAQ	AMAT	Fri, May 19, 2023	128.30	128.33	125.25	126.95
7802	NASDAQ	AMAT	Thu, May 18, 2023	125.81	132.06	125.76	129.92
7801	NASDAQ	AMAT	Wed, May 17, 2023	122.25	126.30	121.88	125.70
7800	NASDAQ	AMAT	Tue, May 16, 2023	120.83	123.07	120.44	120.92
7799	NASDAQ	AMAT	Mon, May 15, 2023	116.69	121.26	116.02	121.11
7798	NASDAQ	AMAT	Fri, May 12, 2023	116.71	117.07	114.99	116.09
7797	NASDAQ	AMAT	Thu, May 11, 2023	115.30	115.84	113.91	115.46
7796	NASDAQ	AMAT	Wed, May 10, 2023	115.52	116.24	114.14	115.41
7795	NASDAQ	AMAT	Tue, May 9, 2023	114.08	114.41	112.86	113.84
7794	NASDAQ	AMAT	Mon, May 8, 2023	116.87	117.59	114.93	115.75
7793	NASDAQ	AMAT	Fri, May 5, 2023	113.70	116.62	112.97	116.06
7792	NASDAQ	AMAT	Thu, May 4, 2023	113.05	113.41	111.72	112.45
7791	NASDAQ	AMAT	Wed, May 3, 2023	111.94	115.27	111.89	113.29
7790	NASDAQ	AMAT	Tue, May 2, 2023	112.92	113.39	111.20	112.16
7789	NASDAQ	AMAT	Mon, May 1, 2023	113.30	114.44	112.10	112.95
7788	NASDAQ	AMAT	Fri, Apr 28, 2023	111.70	113.26	111.12	113.03
7787	NASDAQ	AMAT	Thu, Apr 27, 2023	111.30	112.18	109.15	111.68
7786	NASDAQ	AMAT	Wed, Apr 26, 2023	111.16	111.50	109.82	110.31
7785	NASDAQ	AMAT	Tue, Apr 25, 2023	112.50	113.66	110.42	110.61
7784	NASDAQ	AMAT	Mon, Apr 24, 2023	113.49	113.94	112.54	113.61
7783	NASDAQ	AMAT	Fri, Apr 21, 2023	113.47	114.10	112.21	113.46
7782	NASDAQ	AMAT	Thu, Apr 20, 2023	111.25	116.33	111.25	114.39
7781	NASDAQ	AMAT	Wed, Apr 19, 2023	109.85	110.61	109.12	110.34
7780	NASDAQ	AMAT	Tue, Apr 18, 2023	112.50	113.59	110.53	111.27
7779	NASDAQ	AMAT	Mon, Apr 17, 2023	109.22	111.97	109.00	111.79
7778	NASDAQ	AMAT	Fri, Apr 14, 2023	113.36	115.05	111.37	112.90
7777	NASDAQ	AMAT	Thu, Apr 13, 2023	113.53	113.91	111.52	113.47
7776	NASDAQ	AMAT	Wed, Apr 12, 2023	117.73	117.80	112.87	113.16
7775	NASDAQ	AMAT	Tue, Apr 11, 2023	117.33	117.83	116.08	116.38
7774	NASDAQ	AMAT	Mon, Apr 10, 2023	112.47	116.71	112.45	116.50
7773	NASDAQ	AMAT	Thu, Apr 6, 2023	114.18	115.29	111.87	114.45
7772	NASDAQ	AMAT	Wed, Apr 5, 2023	119.59	119.69	115.65	117.32
7771	NASDAQ	AMAT	Tue, Apr 4, 2023	122.94	122.97	119.39	120.12
7770	NASDAQ	AMAT	Mon, Apr 3, 2023	121.63	122.44	120.60	122.32
7769	NASDAQ	AMAT	Fri, Mar 31, 2023	121.52	123.52	121.00	122.83
7768	NASDAQ	AMAT	Thu, Mar 30, 2023	122.00	123.38	121.34	122.11
7767	NASDAQ	AMAT	Wed, Mar 29, 2023	118.72	121.01	117.36	119.85
7766	NASDAQ	AMAT	Tue, Mar 28, 2023	118.89	119.06	115.58	116.40
7765	NASDAQ	AMAT	Mon, Mar 27, 2023	120.75	120.98	118.32	118.87
7764	NASDAQ	AMAT	Fri, Mar 24, 2023	121.64	122.12	118.05	119.53
7763	NASDAQ	AMAT	Thu, Mar 23, 2023	121.27	124.99	120.17	122.78
7762	NASDAQ	AMAT	Wed, Mar 22, 2023	120.27	123.74	118.69	118.86
7761	NASDAQ	AMAT	Tue, Mar 21, 2023	123.88	125.62	118.41	120.40
7760	NASDAQ	AMAT	Mon, Mar 20, 2023	123.00	124.76	122.43	124.04
7759	NASDAQ	AMAT	Fri, Mar 17, 2023	123.65	124.39	121.62	122.60
7758	NASDAQ	AMAT	Thu, Mar 16, 2023	118.21	123.43	116.90	122.83
7757	NASDAQ	AMAT	Wed, Mar 15, 2023	118.52	118.83	115.70	118.48
7756	NASDAQ	AMAT	Tue, Mar 14, 2023	118.78	121.24	117.88	120.34
7755	NASDAQ	AMAT	Mon, Mar 13, 2023	113.79	117.32	111.92	115.84
7754	NASDAQ	AMAT	Fri, Mar 10, 2023	118.34	118.62	113.92	114.39
7753	NASDAQ	AMAT	Thu, Mar 9, 2023	118.69	120.96	116.85	117.04
7752	NASDAQ	AMAT	Wed, Mar 8, 2023	116.62	119.10	116.62	118.65
7751	NASDAQ	AMAT	Tue, Mar 7, 2023	118.33	118.72	115.66	116.37
7750	NASDAQ	AMAT	Mon, Mar 6, 2023	119.85	121.50	118.22	118.54
7749	NASDAQ	AMAT	Fri, Mar 3, 2023	118.75	119.14	116.95	118.96
7748	NASDAQ	AMAT	Thu, Mar 2, 2023	115.45	119.09	113.93	118.45
7747	NASDAQ	AMAT	Wed, Mar 1, 2023	117.70	119.32	116.94	117.26
7746	NASDAQ	AMAT	Tue, Feb 28, 2023	116.14	118.07	114.85	116.15
7745	NASDAQ	AMAT	Mon, Feb 27, 2023	113.51	113.89	111.49	112.07
7744	NASDAQ	AMAT	Fri, Feb 24, 2023	111.01	112.10	110.38	111.31
7743	NASDAQ	AMAT	Thu, Feb 23, 2023	112.54	113.96	109.91	112.91
7742	NASDAQ	AMAT	Wed, Feb 22, 2023	111.12	112.38	109.48	110.41
7741	NASDAQ	AMAT	Tue, Feb 21, 2023	113.64	114.83	110.93	111.28
7740	NASDAQ	AMAT	Fri, Feb 17, 2023	116.78	117.40	113.38	115.44
7739	NASDAQ	AMAT	Thu, Feb 16, 2023	116.88	118.08	115.14	115.39
7738	NASDAQ	AMAT	Wed, Feb 15, 2023	117.00	119.58	115.99	119.46
7737	NASDAQ	AMAT	Tue, Feb 14, 2023	114.87	119.01	113.85	118.44
7736	NASDAQ	AMAT	Mon, Feb 13, 2023	115.17	116.72	114.55	116.53
7735	NASDAQ	AMAT	Fri, Feb 10, 2023	114.80	114.97	112.97	114.77
7734	NASDAQ	AMAT	Thu, Feb 9, 2023	118.36	119.56	115.08	116.08
7733	NASDAQ	AMAT	Wed, Feb 8, 2023	119.15	119.37	115.47	115.95
7732	NASDAQ	AMAT	Tue, Feb 7, 2023	117.39	121.29	116.75	120.52
7731	NASDAQ	AMAT	Mon, Feb 6, 2023	118.21	119.44	116.91	117.69
7730	NASDAQ	AMAT	Fri, Feb 3, 2023	122.92	123.67	119.61	119.98
7729	NASDAQ	AMAT	Thu, Feb 2, 2023	120.31	124.92	120.30	124.26
7728	NASDAQ	AMAT	Wed, Feb 1, 2023	112.11	120.13	111.91	119.01
7727	NASDAQ	AMAT	Tue, Jan 31, 2023	108.96	111.56	108.61	111.49
7726	NASDAQ	AMAT	Mon, Jan 30, 2023	110.69	110.97	107.97	108.20
7725	NASDAQ	AMAT	Fri, Jan 27, 2023	112.62	113.89	110.70	112.50
7724	NASDAQ	AMAT	Thu, Jan 26, 2023	114.40	115.76	112.27	115.58
7723	NASDAQ	AMAT	Wed, Jan 25, 2023	110.99	114.44	109.41	113.95
7722	NASDAQ	AMAT	Tue, Jan 24, 2023	113.47	114.07	112.47	112.99
7721	NASDAQ	AMAT	Mon, Jan 23, 2023	108.53	114.91	108.50	114.16
7720	NASDAQ	AMAT	Fri, Jan 20, 2023	106.80	109.78	106.49	109.65
7719	NASDAQ	AMAT	Thu, Jan 19, 2023	109.49	109.64	106.09	106.16
7718	NASDAQ	AMAT	Wed, Jan 18, 2023	110.76	112.39	109.58	109.70
7717	NASDAQ	AMAT	Tue, Jan 17, 2023	109.41	110.63	107.78	109.41
7716	NASDAQ	AMAT	Fri, Jan 13, 2023	107.53	110.20	107.44	109.97
7715	NASDAQ	AMAT	Thu, Jan 12, 2023	110.58	111.89	107.23	110.20
7714	NASDAQ	AMAT	Wed, Jan 11, 2023	106.68	110.19	106.53	110.06
7713	NASDAQ	AMAT	Tue, Jan 10, 2023	106.14	108.19	105.86	108.04
7712	NASDAQ	AMAT	Mon, Jan 9, 2023	105.55	108.76	104.16	106.49
7711	NASDAQ	AMAT	Fri, Jan 6, 2023	100.00	104.86	98.58	104.27
7710	NASDAQ	AMAT	Thu, Jan 5, 2023	97.84	99.24	97.36	97.92
7709	NASDAQ	AMAT	Wed, Jan 4, 2023	98.22	99.62	97.19	99.31
7708	NASDAQ	AMAT	Tue, Jan 3, 2023	99.77	100.02	96.12	96.73
7707	NASDAQ	AMAT	Fri, Dec 30, 2022	95.60	97.48	95.03	97.38
7706	NASDAQ	AMAT	Thu, Dec 29, 2022	96.05	97.64	95.13	97.14
7705	NASDAQ	AMAT	Wed, Dec 28, 2022	94.67	95.78	93.68	94.23
7704	NASDAQ	AMAT	Tue, Dec 27, 2022	96.18	96.84	95.17	95.34
7703	NASDAQ	AMAT	Fri, Dec 23, 2022	96.69	97.39	95.33	97.22
7702	NASDAQ	AMAT	Thu, Dec 22, 2022	102.11	102.61	95.97	97.60
7701	NASDAQ	AMAT	Wed, Dec 21, 2022	104.63	106.51	104.20	105.90
7700	NASDAQ	AMAT	Tue, Dec 20, 2022	102.07	104.61	102.04	103.50
7699	NASDAQ	AMAT	Mon, Dec 19, 2022	104.83	105.06	102.67	103.99
7698	NASDAQ	AMAT	Fri, Dec 16, 2022	104.15	105.93	103.55	104.73
7697	NASDAQ	AMAT	Thu, Dec 15, 2022	107.75	108.02	104.02	104.56
7696	NASDAQ	AMAT	Wed, Dec 14, 2022	111.36	112.61	108.55	109.64
7695	NASDAQ	AMAT	Tue, Dec 13, 2022	115.39	116.09	111.16	111.87
7694	NASDAQ	AMAT	Mon, Dec 12, 2022	106.82	109.42	105.64	109.37
7693	NASDAQ	AMAT	Fri, Dec 9, 2022	107.78	109.74	107.00	107.34
7692	NASDAQ	AMAT	Thu, Dec 8, 2022	107.04	109.44	106.50	108.61
7691	NASDAQ	AMAT	Wed, Dec 7, 2022	104.71	107.65	104.14	106.11
7690	NASDAQ	AMAT	Tue, Dec 6, 2022	106.82	107.07	103.77	104.71
7689	NASDAQ	AMAT	Mon, Dec 5, 2022	106.37	107.69	105.21	106.43
7688	NASDAQ	AMAT	Fri, Dec 2, 2022	104.32	107.32	104.22	106.71
7687	NASDAQ	AMAT	Thu, Dec 1, 2022	110.15	110.67	105.76	107.01
7686	NASDAQ	AMAT	Wed, Nov 30, 2022	103.97	109.64	102.66	109.60
7685	NASDAQ	AMAT	Tue, Nov 29, 2022	104.06	104.92	102.92	103.25
7684	NASDAQ	AMAT	Mon, Nov 28, 2022	104.00	105.09	102.81	103.47
7683	NASDAQ	AMAT	Fri, Nov 25, 2022	106.92	107.50	105.79	105.82
7682	NASDAQ	AMAT	Wed, Nov 23, 2022	106.32	108.57	106.32	107.67
7681	NASDAQ	AMAT	Tue, Nov 22, 2022	105.92	107.29	103.85	107.04
7680	NASDAQ	AMAT	Mon, Nov 21, 2022	103.53	105.91	101.84	105.14
7679	NASDAQ	AMAT	Fri, Nov 18, 2022	109.99	110.00	103.65	104.70
7678	NASDAQ	AMAT	Thu, Nov 17, 2022	100.42	105.60	100.21	104.45
7677	NASDAQ	AMAT	Wed, Nov 16, 2022	105.38	107.13	102.99	104.22
7676	NASDAQ	AMAT	Tue, Nov 15, 2022	111.17	112.12	108.77	110.46
7675	NASDAQ	AMAT	Mon, Nov 14, 2022	108.86	110.23	107.45	107.61
7674	NASDAQ	AMAT	Fri, Nov 11, 2022	105.31	110.89	104.79	110.53
7673	NASDAQ	AMAT	Thu, Nov 10, 2022	100.16	104.89	99.48	104.79
7672	NASDAQ	AMAT	Wed, Nov 9, 2022	95.28	96.61	94.24	94.38
7671	NASDAQ	AMAT	Tue, Nov 8, 2022	96.98	98.79	94.78	97.46
7670	NASDAQ	AMAT	Mon, Nov 7, 2022	92.26	95.12	92.10	95.04
7669	NASDAQ	AMAT	Fri, Nov 4, 2022	90.05	91.80	88.84	91.70
7668	NASDAQ	AMAT	Thu, Nov 3, 2022	85.96	87.71	84.70	86.30
7667	NASDAQ	AMAT	Wed, Nov 2, 2022	90.35	93.29	87.53	87.76
7666	NASDAQ	AMAT	Tue, Nov 1, 2022	90.50	90.80	89.00	89.79
7665	NASDAQ	AMAT	Mon, Oct 31, 2022	88.86	89.40	87.66	88.29
7664	NASDAQ	AMAT	Fri, Oct 28, 2022	86.62	89.93	86.46	89.72
7663	NASDAQ	AMAT	Thu, Oct 27, 2022	88.78	89.99	86.37	86.54
7662	NASDAQ	AMAT	Wed, Oct 26, 2022	86.47	90.25	85.80	88.14
7661	NASDAQ	AMAT	Tue, Oct 25, 2022	85.94	88.50	85.75	87.53
7660	NASDAQ	AMAT	Mon, Oct 24, 2022	82.83	85.08	81.90	84.94
7659	NASDAQ	AMAT	Fri, Oct 21, 2022	78.83	82.65	78.13	82.42
7658	NASDAQ	AMAT	Thu, Oct 20, 2022	78.36	82.12	77.21	78.66
7657	NASDAQ	AMAT	Wed, Oct 19, 2022	75.00	77.79	74.44	77.26
7656	NASDAQ	AMAT	Tue, Oct 18, 2022	76.70	77.44	74.15	75.23
7655	NASDAQ	AMAT	Mon, Oct 17, 2022	77.21	77.89	74.16	74.41
7654	NASDAQ	AMAT	Fri, Oct 14, 2022	79.56	79.90	74.59	74.82
7653	NASDAQ	AMAT	Thu, Oct 13, 2022	72.18	81.52	71.12	79.42
7652	NASDAQ	AMAT	Wed, Oct 12, 2022	76.55	77.00	75.47	76.01
7651	NASDAQ	AMAT	Tue, Oct 11, 2022	77.74	78.77	74.97	76.30
7650	NASDAQ	AMAT	Mon, Oct 10, 2022	82.00	82.13	77.36	79.19
7649	NASDAQ	AMAT	Fri, Oct 7, 2022	85.17	85.54	82.02	82.60
7648	NASDAQ	AMAT	Thu, Oct 6, 2022	88.98	91.19	87.88	88.12
7647	NASDAQ	AMAT	Wed, Oct 5, 2022	87.65	90.17	86.19	89.22
7646	NASDAQ	AMAT	Tue, Oct 4, 2022	89.12	90.27	88.47	89.41
7645	NASDAQ	AMAT	Mon, Oct 3, 2022	83.04	87.61	83.01	86.25
7644	NASDAQ	AMAT	Fri, Sep 30, 2022	81.94	84.46	81.53	81.93
7643	NASDAQ	AMAT	Thu, Sep 29, 2022	84.75	85.10	83.20	84.42
7642	NASDAQ	AMAT	Wed, Sep 28, 2022	83.00	86.40	82.84	86.00
7641	NASDAQ	AMAT	Tue, Sep 27, 2022	84.43	85.18	82.53	84.15
7640	NASDAQ	AMAT	Mon, Sep 26, 2022	84.29	85.58	82.84	82.94
7639	NASDAQ	AMAT	Fri, Sep 23, 2022	84.19	84.48	82.70	84.29
7638	NASDAQ	AMAT	Thu, Sep 22, 2022	86.64	86.79	84.59	85.04
7637	NASDAQ	AMAT	Wed, Sep 21, 2022	88.37	91.26	87.05	87.09
7636	NASDAQ	AMAT	Tue, Sep 20, 2022	88.02	89.02	87.35	88.12
7635	NASDAQ	AMAT	Mon, Sep 19, 2022	87.85	90.29	87.71	89.72
7634	NASDAQ	AMAT	Fri, Sep 16, 2022	87.62	89.35	86.94	88.87
7633	NASDAQ	AMAT	Thu, Sep 15, 2022	90.04	90.82	88.09	88.92
7632	NASDAQ	AMAT	Wed, Sep 14, 2022	91.94	91.94	89.60	90.64
7631	NASDAQ	AMAT	Tue, Sep 13, 2022	92.43	93.35	90.00	90.39
7630	NASDAQ	AMAT	Mon, Sep 12, 2022	96.90	97.67	95.24	96.30
7629	NASDAQ	AMAT	Fri, Sep 9, 2022	95.12	97.01	95.06	96.51
7628	NASDAQ	AMAT	Thu, Sep 8, 2022	91.02	93.83	90.26	93.79
7627	NASDAQ	AMAT	Wed, Sep 7, 2022	90.57	92.77	89.88	91.94
7626	NASDAQ	AMAT	Tue, Sep 6, 2022	91.12	91.60	89.22	90.29
7625	NASDAQ	AMAT	Fri, Sep 2, 2022	93.15	93.84	90.54	91.24
7624	NASDAQ	AMAT	Thu, Sep 1, 2022	91.54	91.97	89.03	91.81
7623	NASDAQ	AMAT	Wed, Aug 31, 2022	94.71	94.82	92.61	94.07
7622	NASDAQ	AMAT	Tue, Aug 30, 2022	97.91	98.28	93.56	94.52
7621	NASDAQ	AMAT	Mon, Aug 29, 2022	97.55	98.71	96.37	96.54
7620	NASDAQ	AMAT	Fri, Aug 26, 2022	105.00	105.00	98.55	98.80
7619	NASDAQ	AMAT	Thu, Aug 25, 2022	101.97	105.18	101.47	105.00
7618	NASDAQ	AMAT	Wed, Aug 24, 2022	101.25	102.09	100.14	101.48
7617	NASDAQ	AMAT	Tue, Aug 23, 2022	101.11	103.31	101.05	101.93
7616	NASDAQ	AMAT	Mon, Aug 22, 2022	102.80	103.42	100.35	100.81
7615	NASDAQ	AMAT	Fri, Aug 19, 2022	106.63	107.30	103.35	104.63
7614	NASDAQ	AMAT	Thu, Aug 18, 2022	106.68	109.33	105.50	108.27
7613	NASDAQ	AMAT	Wed, Aug 17, 2022	107.00	107.27	104.12	106.00
7612	NASDAQ	AMAT	Tue, Aug 16, 2022	108.44	109.59	107.01	108.49
7611	NASDAQ	AMAT	Mon, Aug 15, 2022	109.80	111.65	108.00	109.78
7610	NASDAQ	AMAT	Fri, Aug 12, 2022	106.20	111.32	105.76	110.38
7609	NASDAQ	AMAT	Thu, Aug 11, 2022	105.79	108.91	104.99	105.53
7608	NASDAQ	AMAT	Wed, Aug 10, 2022	102.77	105.13	100.94	105.05
7607	NASDAQ	AMAT	Tue, Aug 9, 2022	103.75	103.97	97.88	99.66
7606	NASDAQ	AMAT	Mon, Aug 8, 2022	109.20	110.36	105.94	107.83
7605	NASDAQ	AMAT	Fri, Aug 5, 2022	109.06	111.22	107.44	109.62
7604	NASDAQ	AMAT	Thu, Aug 4, 2022	109.42	111.19	109.03	111.06
7603	NASDAQ	AMAT	Wed, Aug 3, 2022	105.74	110.60	105.68	109.01
7602	NASDAQ	AMAT	Tue, Aug 2, 2022	104.71	106.54	103.66	104.99
7601	NASDAQ	AMAT	Mon, Aug 1, 2022	104.49	107.34	103.67	106.40
7600	NASDAQ	AMAT	Fri, Jul 29, 2022	103.50	106.55	103.04	105.98
7599	NASDAQ	AMAT	Thu, Jul 28, 2022	103.37	105.29	100.75	105.16
7598	NASDAQ	AMAT	Wed, Jul 27, 2022	100.57	104.50	100.06	103.46
7597	NASDAQ	AMAT	Tue, Jul 26, 2022	100.58	100.98	98.57	98.91
7596	NASDAQ	AMAT	Mon, Jul 25, 2022	100.51	101.27	99.46	101.00
7595	NASDAQ	AMAT	Fri, Jul 22, 2022	103.71	103.96	100.94	101.67
7594	NASDAQ	AMAT	Thu, Jul 21, 2022	103.54	103.97	101.02	103.84
7593	NASDAQ	AMAT	Wed, Jul 20, 2022	97.59	102.86	97.51	102.23
7592	NASDAQ	AMAT	Tue, Jul 19, 2022	94.68	98.64	94.37	98.23
7591	NASDAQ	AMAT	Mon, Jul 18, 2022	95.76	96.40	92.55	93.14
7590	NASDAQ	AMAT	Fri, Jul 15, 2022	92.36	94.59	90.21	94.47
7589	NASDAQ	AMAT	Thu, Jul 14, 2022	88.48	92.08	86.41	91.67
7588	NASDAQ	AMAT	Wed, Jul 13, 2022	86.53	90.12	86.48	89.08
7587	NASDAQ	AMAT	Tue, Jul 12, 2022	89.24	90.02	88.09	88.73
7586	NASDAQ	AMAT	Mon, Jul 11, 2022	89.50	90.07	87.82	88.62
7585	NASDAQ	AMAT	Fri, Jul 8, 2022	89.64	91.65	89.30	91.19
7584	NASDAQ	AMAT	Thu, Jul 7, 2022	88.69	91.16	88.67	90.75
7583	NASDAQ	AMAT	Wed, Jul 6, 2022	86.25	87.48	84.95	86.56
7582	NASDAQ	AMAT	Tue, Jul 5, 2022	83.24	86.23	82.67	86.00
7581	NASDAQ	AMAT	Fri, Jul 1, 2022	88.72	88.72	84.46	86.27
7580	NASDAQ	AMAT	Thu, Jun 30, 2022	90.25	93.52	89.27	90.98
7579	NASDAQ	AMAT	Wed, Jun 29, 2022	93.97	94.20	91.41	91.94
7578	NASDAQ	AMAT	Tue, Jun 28, 2022	98.11	98.91	94.74	95.02
7577	NASDAQ	AMAT	Mon, Jun 27, 2022	97.97	98.87	96.54	97.61
7576	NASDAQ	AMAT	Fri, Jun 24, 2022	95.32	98.28	94.67	97.36
7575	NASDAQ	AMAT	Thu, Jun 23, 2022	94.63	95.32	92.11	93.28
7574	NASDAQ	AMAT	Wed, Jun 22, 2022	93.09	95.93	92.85	93.94
7573	NASDAQ	AMAT	Tue, Jun 21, 2022	91.70	95.68	91.16	95.17
7572	NASDAQ	AMAT	Fri, Jun 17, 2022	88.21	90.94	87.62	89.83
7571	NASDAQ	AMAT	Thu, Jun 16, 2022	94.79	95.11	88.75	89.59
7570	NASDAQ	AMAT	Wed, Jun 15, 2022	97.85	99.30	95.59	97.42
7569	NASDAQ	AMAT	Tue, Jun 14, 2022	97.40	97.96	95.39	96.62
7568	NASDAQ	AMAT	Mon, Jun 13, 2022	98.26	98.85	95.65	96.32
7567	NASDAQ	AMAT	Fri, Jun 10, 2022	105.45	106.31	101.81	101.88
7566	NASDAQ	AMAT	Thu, Jun 9, 2022	111.10	111.97	107.15	107.24
7565	NASDAQ	AMAT	Wed, Jun 8, 2022	115.27	115.67	111.19	112.46
7564	NASDAQ	AMAT	Tue, Jun 7, 2022	113.20	115.99	112.40	115.67
7563	NASDAQ	AMAT	Mon, Jun 6, 2022	117.14	117.88	114.37	115.00
7562	NASDAQ	AMAT	Fri, Jun 3, 2022	114.89	116.34	114.14	114.96
7561	NASDAQ	AMAT	Thu, Jun 2, 2022	114.69	117.41	113.55	117.33
7560	NASDAQ	AMAT	Wed, Jun 1, 2022	117.96	118.50	112.80	114.46
7559	NASDAQ	AMAT	Tue, May 31, 2022	117.55	118.68	115.56	117.29
7558	NASDAQ	AMAT	Fri, May 27, 2022	116.62	119.70	116.40	119.48
7557	NASDAQ	AMAT	Thu, May 26, 2022	106.96	115.71	106.82	115.07
7556	NASDAQ	AMAT	Wed, May 25, 2022	105.07	109.42	105.07	108.53
7555	NASDAQ	AMAT	Tue, May 24, 2022	107.88	108.73	105.71	106.59
7554	NASDAQ	AMAT	Mon, May 23, 2022	107.09	111.35	106.98	109.93
7553	NASDAQ	AMAT	Fri, May 20, 2022	112.00	112.74	101.33	106.46
7552	NASDAQ	AMAT	Thu, May 19, 2022	111.41	113.48	110.20	110.74
7551	NASDAQ	AMAT	Wed, May 18, 2022	113.99	117.05	110.79	111.34
7550	NASDAQ	AMAT	Tue, May 17, 2022	114.54	117.32	113.33	116.84
7549	NASDAQ	AMAT	Mon, May 16, 2022	109.61	112.31	108.62	110.48
7548	NASDAQ	AMAT	Fri, May 13, 2022	108.19	112.63	108.03	111.86
7547	NASDAQ	AMAT	Thu, May 12, 2022	103.03	106.88	102.99	106.76
7546	NASDAQ	AMAT	Wed, May 11, 2022	106.66	109.13	103.61	103.92
7545	NASDAQ	AMAT	Tue, May 10, 2022	109.22	109.57	105.18	107.18
7544	NASDAQ	AMAT	Mon, May 9, 2022	107.94	110.79	105.38	105.75
7543	NASDAQ	AMAT	Fri, May 6, 2022	111.88	115.05	109.89	112.50
7542	NASDAQ	AMAT	Thu, May 5, 2022	116.07	116.90	111.85	113.47
7541	NASDAQ	AMAT	Wed, May 4, 2022	114.17	119.12	112.04	118.81
7540	NASDAQ	AMAT	Tue, May 3, 2022	112.18	114.73	111.43	113.80
7539	NASDAQ	AMAT	Mon, May 2, 2022	111.10	113.20	108.18	112.97
7538	NASDAQ	AMAT	Fri, Apr 29, 2022	113.03	116.16	110.16	110.35
7537	NASDAQ	AMAT	Thu, Apr 28, 2022	111.41	115.99	109.59	114.63
7536	NASDAQ	AMAT	Wed, Apr 27, 2022	108.37	112.37	107.90	108.81
7535	NASDAQ	AMAT	Tue, Apr 26, 2022	112.84	113.20	108.83	108.92
7534	NASDAQ	AMAT	Mon, Apr 25, 2022	111.41	114.72	111.20	114.47
7533	NASDAQ	AMAT	Fri, Apr 22, 2022	115.23	116.19	112.63	112.80
7532	NASDAQ	AMAT	Thu, Apr 21, 2022	119.21	121.08	115.34	115.69
7531	NASDAQ	AMAT	Wed, Apr 20, 2022	120.52	122.37	117.52	117.89
7530	NASDAQ	AMAT	Tue, Apr 19, 2022	114.13	117.24	113.54	117.06
7529	NASDAQ	AMAT	Mon, Apr 18, 2022	112.50	115.98	112.34	114.87
7528	NASDAQ	AMAT	Thu, Apr 14, 2022	117.41	117.53	113.25	113.36
7527	NASDAQ	AMAT	Wed, Apr 13, 2022	115.24	118.12	114.49	116.86
7526	NASDAQ	AMAT	Tue, Apr 12, 2022	118.10	119.26	114.17	114.56
7525	NASDAQ	AMAT	Mon, Apr 11, 2022	118.20	119.05	116.14	116.24
7524	NASDAQ	AMAT	Fri, Apr 8, 2022	121.26	122.39	119.46	119.96
7523	NASDAQ	AMAT	Thu, Apr 7, 2022	119.08	123.90	118.59	122.40
7522	NASDAQ	AMAT	Wed, Apr 6, 2022	119.01	121.22	117.07	119.33
7521	NASDAQ	AMAT	Tue, Apr 5, 2022	128.78	128.98	121.35	121.71
7520	NASDAQ	AMAT	Mon, Apr 4, 2022	127.17	129.70	126.90	129.44
7519	NASDAQ	AMAT	Fri, Apr 1, 2022	132.88	133.04	125.57	127.41
7518	NASDAQ	AMAT	Thu, Mar 31, 2022	136.10	137.35	131.65	131.80
7517	NASDAQ	AMAT	Wed, Mar 30, 2022	140.69	141.30	135.08	135.80
7516	NASDAQ	AMAT	Tue, Mar 29, 2022	140.08	142.01	138.91	141.44
7515	NASDAQ	AMAT	Mon, Mar 28, 2022	135.09	137.75	133.70	137.66
7514	NASDAQ	AMAT	Fri, Mar 25, 2022	138.63	138.99	134.80	137.06
7513	NASDAQ	AMAT	Thu, Mar 24, 2022	133.01	138.65	131.33	138.59
7512	NASDAQ	AMAT	Wed, Mar 23, 2022	133.61	135.10	131.20	131.42
7511	NASDAQ	AMAT	Tue, Mar 22, 2022	134.00	137.34	133.85	135.48
7510	NASDAQ	AMAT	Mon, Mar 21, 2022	134.11	135.38	131.92	134.20
7509	NASDAQ	AMAT	Fri, Mar 18, 2022	130.60	135.75	129.75	135.14
7508	NASDAQ	AMAT	Thu, Mar 17, 2022	129.32	132.26	128.31	131.99
7507	NASDAQ	AMAT	Wed, Mar 16, 2022	127.32	130.74	125.09	130.48
7506	NASDAQ	AMAT	Tue, Mar 15, 2022	121.72	124.95	119.86	124.41
7505	NASDAQ	AMAT	Mon, Mar 14, 2022	123.74	124.72	119.10	120.13
7504	NASDAQ	AMAT	Fri, Mar 11, 2022	130.00	130.00	123.37	123.64
7503	NASDAQ	AMAT	Thu, Mar 10, 2022	125.72	126.00	122.68	124.97
7502	NASDAQ	AMAT	Wed, Mar 9, 2022	127.70	129.84	126.20	128.62
7501	NASDAQ	AMAT	Tue, Mar 8, 2022	119.79	127.87	118.17	124.15
7500	NASDAQ	AMAT	Mon, Mar 7, 2022	127.56	128.05	119.11	119.22
7499	NASDAQ	AMAT	Fri, Mar 4, 2022	128.38	129.56	124.12	125.74
7498	NASDAQ	AMAT	Thu, Mar 3, 2022	135.12	135.12	129.57	130.64
7497	NASDAQ	AMAT	Wed, Mar 2, 2022	130.00	134.47	129.65	133.18
7496	NASDAQ	AMAT	Tue, Mar 1, 2022	133.74	135.06	128.09	129.61
7495	NASDAQ	AMAT	Mon, Feb 28, 2022	133.82	137.06	132.03	134.20
7494	NASDAQ	AMAT	Fri, Feb 25, 2022	133.36	136.14	131.74	135.72
7493	NASDAQ	AMAT	Thu, Feb 24, 2022	123.08	133.63	122.68	133.42
7492	NASDAQ	AMAT	Wed, Feb 23, 2022	131.96	134.22	127.62	127.86
7491	NASDAQ	AMAT	Tue, Feb 22, 2022	129.94	135.16	128.50	130.26
7490	NASDAQ	AMAT	Fri, Feb 18, 2022	136.99	137.03	130.93	133.35
7489	NASDAQ	AMAT	Thu, Feb 17, 2022	142.83	143.79	134.75	136.47
7488	NASDAQ	AMAT	Wed, Feb 16, 2022	138.48	141.71	136.90	140.96
7487	NASDAQ	AMAT	Tue, Feb 15, 2022	134.69	140.38	134.29	139.84
7486	NASDAQ	AMAT	Mon, Feb 14, 2022	132.37	134.40	129.69	131.86
7485	NASDAQ	AMAT	Fri, Feb 11, 2022	139.55	140.56	131.28	132.49
7484	NASDAQ	AMAT	Thu, Feb 10, 2022	139.79	145.16	139.01	139.77
7483	NASDAQ	AMAT	Wed, Feb 9, 2022	141.66	144.98	139.49	144.20
7482	NASDAQ	AMAT	Tue, Feb 8, 2022	134.84	139.20	133.50	138.75
7481	NASDAQ	AMAT	Mon, Feb 7, 2022	135.76	138.29	135.20	136.13
7480	NASDAQ	AMAT	Fri, Feb 4, 2022	134.34	136.75	131.94	135.57
7479	NASDAQ	AMAT	Thu, Feb 3, 2022	138.19	141.22	135.10	136.51
7478	NASDAQ	AMAT	Wed, Feb 2, 2022	140.70	141.40	137.21	140.76
7477	NASDAQ	AMAT	Tue, Feb 1, 2022	138.23	139.28	133.37	138.61
7476	NASDAQ	AMAT	Mon, Jan 31, 2022	132.92	138.37	131.63	138.18
7475	NASDAQ	AMAT	Fri, Jan 28, 2022	129.61	132.50	123.85	132.45
7474	NASDAQ	AMAT	Thu, Jan 27, 2022	134.24	135.45	129.30	130.15
7473	NASDAQ	AMAT	Wed, Jan 26, 2022	137.71	141.58	132.84	135.58
7472	NASDAQ	AMAT	Tue, Jan 25, 2022	134.80	136.41	131.37	132.99
7471	NASDAQ	AMAT	Mon, Jan 24, 2022	131.51	139.44	129.69	139.29
7470	NASDAQ	AMAT	Fri, Jan 21, 2022	137.52	141.90	134.65	135.06
7469	NASDAQ	AMAT	Thu, Jan 20, 2022	145.69	147.32	138.56	139.15
7468	NASDAQ	AMAT	Wed, Jan 19, 2022	154.43	155.82	142.92	143.07
7467	NASDAQ	AMAT	Tue, Jan 18, 2022	165.36	165.89	151.52	152.36
7466	NASDAQ	AMAT	Fri, Jan 14, 2022	155.78	167.06	155.60	167.00
7465	NASDAQ	AMAT	Thu, Jan 13, 2022	164.00	166.53	156.50	157.18
7464	NASDAQ	AMAT	Wed, Jan 12, 2022	154.73	159.75	154.62	159.55
7463	NASDAQ	AMAT	Tue, Jan 11, 2022	148.38	152.66	146.27	152.45
7462	NASDAQ	AMAT	Mon, Jan 10, 2022	147.72	149.90	143.27	149.59
7461	NASDAQ	AMAT	Fri, Jan 7, 2022	155.10	157.38	150.64	150.81
7460	NASDAQ	AMAT	Thu, Jan 6, 2022	153.28	157.40	151.84	156.34
7459	NASDAQ	AMAT	Wed, Jan 5, 2022	158.04	158.89	153.50	153.74
7458	NASDAQ	AMAT	Tue, Jan 4, 2022	159.99	161.84	154.51	158.36
7457	NASDAQ	AMAT	Mon, Jan 3, 2022	157.74	160.78	156.70	159.93
7456	NASDAQ	AMAT	Fri, Dec 31, 2021	158.14	159.67	157.04	157.36
7455	NASDAQ	AMAT	Thu, Dec 30, 2021	160.68	160.92	157.63	157.98
7454	NASDAQ	AMAT	Wed, Dec 29, 2021	159.90	163.02	159.55	160.98
7453	NASDAQ	AMAT	Tue, Dec 28, 2021	162.85	162.99	158.75	159.64
7452	NASDAQ	AMAT	Mon, Dec 27, 2021	156.19	162.81	156.19	162.72
7451	NASDAQ	AMAT	Thu, Dec 23, 2021	153.07	156.54	153.00	155.49
7450	NASDAQ	AMAT	Wed, Dec 22, 2021	149.97	152.44	148.92	152.32
7449	NASDAQ	AMAT	Tue, Dec 21, 2021	149.36	151.52	147.02	151.42
7448	NASDAQ	AMAT	Mon, Dec 20, 2021	143.80	146.78	143.25	145.01
7447	NASDAQ	AMAT	Fri, Dec 17, 2021	145.29	148.98	144.22	146.15
7446	NASDAQ	AMAT	Thu, Dec 16, 2021	154.40	155.35	146.26	146.70
7445	NASDAQ	AMAT	Wed, Dec 15, 2021	147.95	153.89	145.16	153.66
7444	NASDAQ	AMAT	Tue, Dec 14, 2021	144.98	148.20	144.53	147.73
7443	NASDAQ	AMAT	Mon, Dec 13, 2021	154.09	154.47	146.72	147.10
7442	NASDAQ	AMAT	Fri, Dec 10, 2021	156.11	156.89	150.65	152.73
7441	NASDAQ	AMAT	Thu, Dec 9, 2021	155.84	158.34	152.38	152.65
7440	NASDAQ	AMAT	Wed, Dec 8, 2021	156.86	157.86	155.15	157.29
7439	NASDAQ	AMAT	Tue, Dec 7, 2021	151.00	158.00	150.13	156.89
7438	NASDAQ	AMAT	Mon, Dec 6, 2021	145.78	148.36	141.02	147.38
7437	NASDAQ	AMAT	Fri, Dec 3, 2021	148.52	150.74	143.33	145.83
7436	NASDAQ	AMAT	Thu, Dec 2, 2021	148.00	149.90	143.74	146.49
7435	NASDAQ	AMAT	Wed, Dec 1, 2021	151.25	156.58	149.84	151.67
7434	NASDAQ	AMAT	Tue, Nov 30, 2021	151.11	151.98	146.46	147.19
7433	NASDAQ	AMAT	Mon, Nov 29, 2021	146.77	151.56	145.50	151.22
7432	NASDAQ	AMAT	Fri, Nov 26, 2021	145.61	147.18	142.22	143.29
7431	NASDAQ	AMAT	Wed, Nov 24, 2021	148.39	149.13	145.81	149.01
7430	NASDAQ	AMAT	Tue, Nov 23, 2021	148.71	149.95	145.10	148.92
7429	NASDAQ	AMAT	Mon, Nov 22, 2021	151.00	152.98	147.36	147.55
7428	NASDAQ	AMAT	Fri, Nov 19, 2021	150.97	156.45	149.74	150.03
7427	NASDAQ	AMAT	Thu, Nov 18, 2021	158.50	158.98	154.74	158.74
7426	NASDAQ	AMAT	Wed, Nov 17, 2021	157.91	158.51	155.89	155.98
7425	NASDAQ	AMAT	Tue, Nov 16, 2021	155.38	159.00	153.55	157.86
7424	NASDAQ	AMAT	Mon, Nov 15, 2021	156.96	158.14	155.20	156.27
7423	NASDAQ	AMAT	Fri, Nov 12, 2021	154.67	157.41	154.11	156.82
7422	NASDAQ	AMAT	Thu, Nov 11, 2021	152.23	154.18	151.30	153.90
7421	NASDAQ	AMAT	Wed, Nov 10, 2021	153.25	155.00	150.27	150.40
7420	NASDAQ	AMAT	Tue, Nov 9, 2021	152.98	156.68	151.42	156.29
7419	NASDAQ	AMAT	Mon, Nov 8, 2021	154.86	154.89	151.23	152.96
7418	NASDAQ	AMAT	Fri, Nov 5, 2021	150.27	153.73	148.79	153.29
7417	NASDAQ	AMAT	Thu, Nov 4, 2021	143.27	150.49	142.50	150.13
7416	NASDAQ	AMAT	Wed, Nov 3, 2021	141.44	143.35	139.88	142.75
7415	NASDAQ	AMAT	Tue, Nov 2, 2021	139.50	141.47	138.89	141.21
7414	NASDAQ	AMAT	Mon, Nov 1, 2021	136.98	139.67	136.42	139.51
7413	NASDAQ	AMAT	Fri, Oct 29, 2021	134.79	137.26	134.55	136.65
7412	NASDAQ	AMAT	Thu, Oct 28, 2021	134.57	137.85	134.52	136.02
7411	NASDAQ	AMAT	Wed, Oct 27, 2021	133.28	134.28	131.41	132.16
7410	NASDAQ	AMAT	Tue, Oct 26, 2021	137.28	137.40	131.68	132.00
7409	NASDAQ	AMAT	Mon, Oct 25, 2021	136.25	137.92	135.30	135.76
7408	NASDAQ	AMAT	Fri, Oct 22, 2021	135.21	141.56	134.51	135.93
7407	NASDAQ	AMAT	Thu, Oct 21, 2021	131.66	133.51	130.51	133.34
7406	NASDAQ	AMAT	Wed, Oct 20, 2021	133.97	135.20	133.35	133.98
7405	NASDAQ	AMAT	Tue, Oct 19, 2021	133.33	135.34	132.61	134.60
7404	NASDAQ	AMAT	Mon, Oct 18, 2021	130.36	133.40	129.84	133.28
7403	NASDAQ	AMAT	Fri, Oct 15, 2021	132.26	132.91	131.25	131.59
7402	NASDAQ	AMAT	Thu, Oct 14, 2021	131.62	132.25	129.65	132.07
7401	NASDAQ	AMAT	Wed, Oct 13, 2021	128.78	129.48	127.50	128.21
7400	NASDAQ	AMAT	Tue, Oct 12, 2021	128.76	128.83	124.94	126.76
7399	NASDAQ	AMAT	Mon, Oct 11, 2021	125.70	129.20	125.66	127.50
7398	NASDAQ	AMAT	Fri, Oct 8, 2021	128.30	128.79	125.87	126.22
7397	NASDAQ	AMAT	Thu, Oct 7, 2021	128.65	129.95	127.46	127.88
7396	NASDAQ	AMAT	Wed, Oct 6, 2021	126.30	128.18	125.72	126.52
7395	NASDAQ	AMAT	Tue, Oct 5, 2021	127.48	129.20	125.40	128.07
7394	NASDAQ	AMAT	Mon, Oct 4, 2021	127.66	127.82	123.17	125.20
7393	NASDAQ	AMAT	Fri, Oct 1, 2021	129.26	129.60	126.42	129.13
7392	NASDAQ	AMAT	Thu, Sep 30, 2021	129.38	130.85	128.51	128.73
7391	NASDAQ	AMAT	Wed, Sep 29, 2021	132.80	134.04	128.04	128.27
7390	NASDAQ	AMAT	Tue, Sep 28, 2021	137.61	139.58	132.53	132.89
7389	NASDAQ	AMAT	Mon, Sep 27, 2021	139.60	143.27	139.54	142.74
7388	NASDAQ	AMAT	Fri, Sep 24, 2021	139.41	142.37	139.16	141.92
7387	NASDAQ	AMAT	Thu, Sep 23, 2021	139.33	142.15	138.71	141.11
7386	NASDAQ	AMAT	Wed, Sep 22, 2021	136.19	138.80	135.55	138.10
7385	NASDAQ	AMAT	Tue, Sep 21, 2021	137.13	137.24	133.45	135.18
7384	NASDAQ	AMAT	Mon, Sep 20, 2021	136.56	136.69	133.55	135.53
7383	NASDAQ	AMAT	Fri, Sep 17, 2021	143.00	143.00	139.38	140.80
7382	NASDAQ	AMAT	Thu, Sep 16, 2021	140.36	144.63	139.17	144.09
7381	NASDAQ	AMAT	Wed, Sep 15, 2021	139.99	141.34	137.44	141.23
7380	NASDAQ	AMAT	Tue, Sep 14, 2021	138.11	141.80	137.91	140.14
7379	NASDAQ	AMAT	Mon, Sep 13, 2021	138.72	141.30	137.56	139.44
7378	NASDAQ	AMAT	Fri, Sep 10, 2021	138.28	140.80	136.61	136.84
7377	NASDAQ	AMAT	Thu, Sep 9, 2021	133.03	135.85	132.92	135.00
7376	NASDAQ	AMAT	Wed, Sep 8, 2021	135.70	135.94	131.75	133.56
7375	NASDAQ	AMAT	Tue, Sep 7, 2021	136.65	137.17	133.75	136.49
7374	NASDAQ	AMAT	Fri, Sep 3, 2021	133.84	136.43	133.35	135.83
7373	NASDAQ	AMAT	Thu, Sep 2, 2021	134.73	135.95	133.88	134.45
7372	NASDAQ	AMAT	Wed, Sep 1, 2021	135.68	136.04	133.24	133.46
7371	NASDAQ	AMAT	Tue, Aug 31, 2021	136.45	136.60	133.55	135.13
7370	NASDAQ	AMAT	Mon, Aug 30, 2021	137.57	137.89	135.38	136.05
7369	NASDAQ	AMAT	Fri, Aug 27, 2021	133.01	137.15	132.86	136.55
7368	NASDAQ	AMAT	Thu, Aug 26, 2021	132.78	133.83	131.59	132.49
7367	NASDAQ	AMAT	Wed, Aug 25, 2021	131.54	134.20	131.44	132.82
7366	NASDAQ	AMAT	Tue, Aug 24, 2021	131.80	133.38	130.62	131.44
7365	NASDAQ	AMAT	Mon, Aug 23, 2021	128.31	131.50	127.80	131.49
7364	NASDAQ	AMAT	Fri, Aug 20, 2021	130.38	131.99	125.25	127.20
7363	NASDAQ	AMAT	Thu, Aug 19, 2021	126.22	129.99	125.28	129.20
7362	NASDAQ	AMAT	Wed, Aug 18, 2021	128.81	131.64	127.18	127.37
7361	NASDAQ	AMAT	Tue, Aug 17, 2021	130.05	130.84	126.71	128.80
7360	NASDAQ	AMAT	Mon, Aug 16, 2021	129.43	132.05	129.10	131.69
7359	NASDAQ	AMAT	Fri, Aug 13, 2021	129.13	130.44	128.58	129.90
7358	NASDAQ	AMAT	Thu, Aug 12, 2021	132.00	132.02	127.69	129.22
7357	NASDAQ	AMAT	Wed, Aug 11, 2021	138.51	138.59	132.60	134.82
7356	NASDAQ	AMAT	Tue, Aug 10, 2021	142.91	143.00	135.30	138.06
7355	NASDAQ	AMAT	Mon, Aug 9, 2021	143.49	143.69	141.45	142.00
7354	NASDAQ	AMAT	Fri, Aug 6, 2021	141.72	143.16	141.59	142.65
7353	NASDAQ	AMAT	Thu, Aug 5, 2021	143.43	143.88	141.16	142.27
7352	NASDAQ	AMAT	Wed, Aug 4, 2021	143.00	144.70	141.81	142.76
7351	NASDAQ	AMAT	Tue, Aug 3, 2021	142.54	143.36	140.24	142.16
7350	NASDAQ	AMAT	Mon, Aug 2, 2021	141.04	145.25	140.89	142.01
7349	NASDAQ	AMAT	Fri, Jul 30, 2021	136.50	141.40	136.47	139.93
7348	NASDAQ	AMAT	Thu, Jul 29, 2021	135.41	137.86	133.51	137.50
7347	NASDAQ	AMAT	Wed, Jul 28, 2021	135.63	137.88	135.00	137.21
7346	NASDAQ	AMAT	Tue, Jul 27, 2021	137.63	137.63	131.58	134.90
7345	NASDAQ	AMAT	Mon, Jul 26, 2021	138.23	139.88	137.44	138.48
7344	NASDAQ	AMAT	Fri, Jul 23, 2021	137.95	139.00	136.53	138.43
7343	NASDAQ	AMAT	Thu, Jul 22, 2021	137.00	138.75	136.37	137.18
7342	NASDAQ	AMAT	Wed, Jul 21, 2021	132.83	138.27	132.53	138.00
7341	NASDAQ	AMAT	Tue, Jul 20, 2021	129.20	133.12	127.80	131.97
7340	NASDAQ	AMAT	Mon, Jul 19, 2021	125.19	128.72	123.88	128.62
7339	NASDAQ	AMAT	Fri, Jul 16, 2021	134.00	134.59	127.92	128.18
7338	NASDAQ	AMAT	Thu, Jul 15, 2021	134.98	135.93	131.60	133.20
7337	NASDAQ	AMAT	Wed, Jul 14, 2021	138.19	139.88	135.41	135.65
7336	NASDAQ	AMAT	Tue, Jul 13, 2021	136.00	136.97	134.75	136.29
7335	NASDAQ	AMAT	Mon, Jul 12, 2021	135.99	137.03	134.67	136.80
7334	NASDAQ	AMAT	Fri, Jul 9, 2021	133.42	135.38	132.09	134.90
7333	NASDAQ	AMAT	Thu, Jul 8, 2021	131.64	134.39	129.72	132.53
7332	NASDAQ	AMAT	Wed, Jul 7, 2021	138.51	138.74	134.02	134.87
7331	NASDAQ	AMAT	Tue, Jul 6, 2021	139.28	141.11	134.82	136.78
7330	NASDAQ	AMAT	Fri, Jul 2, 2021	139.93	140.52	137.52	138.16
7329	NASDAQ	AMAT	Thu, Jul 1, 2021	141.70	142.19	137.59	137.95
7328	NASDAQ	AMAT	Wed, Jun 30, 2021	141.99	142.64	140.07	142.40
7327	NASDAQ	AMAT	Tue, Jun 29, 2021	140.45	142.79	140.39	141.92
7326	NASDAQ	AMAT	Mon, Jun 28, 2021	138.78	141.42	137.93	140.99
7325	NASDAQ	AMAT	Fri, Jun 25, 2021	138.71	139.21	135.38	136.19
7324	NASDAQ	AMAT	Thu, Jun 24, 2021	137.00	138.47	136.71	138.26
7323	NASDAQ	AMAT	Wed, Jun 23, 2021	134.30	136.21	134.28	135.50
7322	NASDAQ	AMAT	Tue, Jun 22, 2021	132.82	134.44	131.60	133.44
7321	NASDAQ	AMAT	Mon, Jun 21, 2021	131.19	133.58	130.32	133.05
7320	NASDAQ	AMAT	Fri, Jun 18, 2021	135.25	136.26	130.63	131.23
7319	NASDAQ	AMAT	Thu, Jun 17, 2021	136.55	138.65	135.05	137.32
7318	NASDAQ	AMAT	Wed, Jun 16, 2021	139.51	140.29	136.04	136.98
7317	NASDAQ	AMAT	Tue, Jun 15, 2021	139.13	140.61	138.20	138.64
7316	NASDAQ	AMAT	Mon, Jun 14, 2021	136.80	139.55	135.75	139.03
7315	NASDAQ	AMAT	Fri, Jun 11, 2021	136.93	137.15	135.23	136.82
7314	NASDAQ	AMAT	Thu, Jun 10, 2021	135.87	138.17	135.30	137.16
7313	NASDAQ	AMAT	Wed, Jun 9, 2021	136.85	137.47	134.57	134.65
7312	NASDAQ	AMAT	Tue, Jun 8, 2021	140.34	140.75	135.24	135.86
7311	NASDAQ	AMAT	Mon, Jun 7, 2021	139.46	139.69	138.19	138.97
7310	NASDAQ	AMAT	Fri, Jun 4, 2021	137.73	140.85	137.62	139.85
7309	NASDAQ	AMAT	Thu, Jun 3, 2021	137.40	138.03	135.09	136.38
7308	NASDAQ	AMAT	Wed, Jun 2, 2021	138.05	140.36	136.92	139.01
7307	NASDAQ	AMAT	Tue, Jun 1, 2021	139.00	142.12	137.26	138.21
7306	NASDAQ	AMAT	Fri, May 28, 2021	139.17	139.46	137.82	138.13
7305	NASDAQ	AMAT	Thu, May 27, 2021	135.94	138.19	135.84	137.82
7304	NASDAQ	AMAT	Wed, May 26, 2021	137.97	138.97	136.21	136.90
7303	NASDAQ	AMAT	Tue, May 25, 2021	136.45	139.15	135.94	137.50
7302	NASDAQ	AMAT	Mon, May 24, 2021	130.19	135.63	129.59	134.58
7301	NASDAQ	AMAT	Fri, May 21, 2021	129.85	130.69	127.02	128.66
7300	NASDAQ	AMAT	Thu, May 20, 2021	126.81	130.67	125.24	130.31
7299	NASDAQ	AMAT	Wed, May 19, 2021	118.42	125.08	117.79	124.80
7298	NASDAQ	AMAT	Tue, May 18, 2021	125.34	125.39	121.69	121.81
7297	NASDAQ	AMAT	Mon, May 17, 2021	122.00	123.62	120.37	123.57
7296	NASDAQ	AMAT	Fri, May 14, 2021	121.89	125.80	120.26	124.83
7295	NASDAQ	AMAT	Thu, May 13, 2021	118.49	121.47	117.89	119.92
7294	NASDAQ	AMAT	Wed, May 12, 2021	119.33	121.01	114.39	114.88
7293	NASDAQ	AMAT	Tue, May 11, 2021	120.00	124.34	117.62	123.55
7292	NASDAQ	AMAT	Mon, May 10, 2021	131.92	131.92	124.51	124.69
7291	NASDAQ	AMAT	Fri, May 7, 2021	132.55	134.10	131.64	132.95
7290	NASDAQ	AMAT	Thu, May 6, 2021	129.64	131.89	127.76	131.73
7289	NASDAQ	AMAT	Wed, May 5, 2021	131.73	132.52	128.76	130.29
7288	NASDAQ	AMAT	Tue, May 4, 2021	129.99	130.68	125.32	128.72
7287	NASDAQ	AMAT	Mon, May 3, 2021	134.25	135.61	131.70	132.85
7286	NASDAQ	AMAT	Fri, Apr 30, 2021	132.00	134.40	131.40	132.71
7285	NASDAQ	AMAT	Thu, Apr 29, 2021	137.25	137.60	133.09	135.39
7284	NASDAQ	AMAT	Wed, Apr 28, 2021	136.64	136.92	134.57	135.69
7283	NASDAQ	AMAT	Tue, Apr 27, 2021	138.15	138.25	135.55	136.78
7282	NASDAQ	AMAT	Mon, Apr 26, 2021	134.83	138.67	134.20	137.30
7281	NASDAQ	AMAT	Fri, Apr 23, 2021	133.49	135.17	132.75	134.86
7280	NASDAQ	AMAT	Thu, Apr 22, 2021	134.77	135.74	130.45	131.75
7279	NASDAQ	AMAT	Wed, Apr 21, 2021	130.14	135.16	129.00	135.05
7278	NASDAQ	AMAT	Tue, Apr 20, 2021	129.38	131.67	128.31	128.59
7277	NASDAQ	AMAT	Mon, Apr 19, 2021	133.39	135.28	128.70	130.89
7276	NASDAQ	AMAT	Fri, Apr 16, 2021	133.50	134.74	133.01	133.73
7275	NASDAQ	AMAT	Thu, Apr 15, 2021	136.00	136.14	132.85	134.41
7274	NASDAQ	AMAT	Wed, Apr 14, 2021	134.67	137.14	133.24	134.14
7273	NASDAQ	AMAT	Tue, Apr 13, 2021	136.63	136.99	133.20	135.10
7272	NASDAQ	AMAT	Mon, Apr 12, 2021	137.82	138.73	134.52	135.00
7271	NASDAQ	AMAT	Fri, Apr 9, 2021	138.32	140.18	137.49	138.91
7270	NASDAQ	AMAT	Thu, Apr 8, 2021	140.61	141.68	138.21	139.35
7269	NASDAQ	AMAT	Wed, Apr 7, 2021	140.25	141.87	136.82	139.14
7268	NASDAQ	AMAT	Tue, Apr 6, 2021	143.88	145.30	136.95	139.54
7267	NASDAQ	AMAT	Mon, Apr 5, 2021	145.50	146.00	141.74	143.05
7266	NASDAQ	AMAT	Thu, Apr 1, 2021	138.14	142.36	137.20	141.52
7265	NASDAQ	AMAT	Wed, Mar 31, 2021	129.97	135.50	129.00	133.60
7264	NASDAQ	AMAT	Tue, Mar 30, 2021	124.89	127.90	123.86	126.76
7263	NASDAQ	AMAT	Mon, Mar 29, 2021	127.04	127.83	123.47	125.71
7262	NASDAQ	AMAT	Fri, Mar 26, 2021	119.67	128.98	119.17	128.64
7261	NASDAQ	AMAT	Thu, Mar 25, 2021	118.76	120.48	116.22	119.72
7260	NASDAQ	AMAT	Wed, Mar 24, 2021	122.65	125.80	120.42	121.10
7259	NASDAQ	AMAT	Tue, Mar 23, 2021	119.90	120.20	115.56	116.38
7258	NASDAQ	AMAT	Mon, Mar 22, 2021	117.60	121.48	116.97	119.33
7257	NASDAQ	AMAT	Fri, Mar 19, 2021	114.51	117.06	112.14	114.86
7256	NASDAQ	AMAT	Thu, Mar 18, 2021	117.86	118.78	114.11	114.28
7255	NASDAQ	AMAT	Wed, Mar 17, 2021	116.19	121.14	114.90	119.90
7254	NASDAQ	AMAT	Tue, Mar 16, 2021	117.03	121.27	116.92	118.50
7253	NASDAQ	AMAT	Mon, Mar 15, 2021	114.63	115.43	113.10	114.88
7252	NASDAQ	AMAT	Fri, Mar 12, 2021	114.55	116.45	113.33	114.29
7251	NASDAQ	AMAT	Thu, Mar 11, 2021	117.26	117.85	115.64	117.19
7250	NASDAQ	AMAT	Wed, Mar 10, 2021	115.80	116.50	112.58	112.68
7249	NASDAQ	AMAT	Tue, Mar 9, 2021	110.26	114.95	109.41	114.22
7248	NASDAQ	AMAT	Mon, Mar 8, 2021	112.80	114.12	105.50	105.68
7247	NASDAQ	AMAT	Fri, Mar 5, 2021	111.59	114.34	105.65	113.45
7246	NASDAQ	AMAT	Thu, Mar 4, 2021	115.34	116.49	107.13	108.24
7245	NASDAQ	AMAT	Wed, Mar 3, 2021	118.28	119.85	115.10	115.44
7244	NASDAQ	AMAT	Tue, Mar 2, 2021	121.84	121.91	117.24	117.50
7243	NASDAQ	AMAT	Mon, Mar 1, 2021	121.18	122.48	119.46	122.25
7242	NASDAQ	AMAT	Fri, Feb 26, 2021	116.53	120.25	113.44	118.19
7241	NASDAQ	AMAT	Thu, Feb 25, 2021	121.17	121.22	113.60	113.93
7240	NASDAQ	AMAT	Wed, Feb 24, 2021	115.05	123.02	114.42	122.81
7239	NASDAQ	AMAT	Tue, Feb 23, 2021	112.86	117.80	110.69	116.14
7238	NASDAQ	AMAT	Mon, Feb 22, 2021	117.97	119.87	114.62	115.23
7237	NASDAQ	AMAT	Fri, Feb 19, 2021	121.61	124.50	118.90	119.46
7236	NASDAQ	AMAT	Thu, Feb 18, 2021	114.00	115.63	112.44	113.43
7235	NASDAQ	AMAT	Wed, Feb 17, 2021	116.46	117.06	112.09	115.71
7234	NASDAQ	AMAT	Tue, Feb 16, 2021	118.51	121.13	117.69	118.35
7233	NASDAQ	AMAT	Fri, Feb 12, 2021	113.00	117.82	111.69	116.70
7232	NASDAQ	AMAT	Thu, Feb 11, 2021	107.43	114.30	107.29	113.00
7231	NASDAQ	AMAT	Wed, Feb 10, 2021	106.94	108.20	105.03	105.88
7230	NASDAQ	AMAT	Tue, Feb 9, 2021	106.21	107.36	104.78	105.38
7229	NASDAQ	AMAT	Mon, Feb 8, 2021	101.85	106.25	101.76	106.19
7228	NASDAQ	AMAT	Fri, Feb 5, 2021	104.86	105.20	100.69	100.71
7227	NASDAQ	AMAT	Thu, Feb 4, 2021	100.21	103.73	100.21	103.24
7226	NASDAQ	AMAT	Wed, Feb 3, 2021	104.32	104.41	99.82	99.87
7225	NASDAQ	AMAT	Tue, Feb 2, 2021	102.99	103.94	101.77	103.59
7224	NASDAQ	AMAT	Mon, Feb 1, 2021	99.25	102.15	97.68	101.21
7223	NASDAQ	AMAT	Fri, Jan 29, 2021	100.23	100.46	96.07	96.68
7222	NASDAQ	AMAT	Thu, Jan 28, 2021	101.19	103.35	99.97	101.15
7221	NASDAQ	AMAT	Wed, Jan 27, 2021	102.10	104.06	98.08	98.58
7220	NASDAQ	AMAT	Tue, Jan 26, 2021	108.85	108.90	105.27	105.53
7219	NASDAQ	AMAT	Mon, Jan 25, 2021	107.51	110.10	107.00	108.12
7218	NASDAQ	AMAT	Fri, Jan 22, 2021	108.05	109.75	106.25	106.33
7217	NASDAQ	AMAT	Thu, Jan 21, 2021	109.11	109.28	106.27	107.97
7216	NASDAQ	AMAT	Wed, Jan 20, 2021	110.11	110.88	105.16	107.84
7215	NASDAQ	AMAT	Tue, Jan 19, 2021	105.10	109.58	104.39	109.22
7214	NASDAQ	AMAT	Fri, Jan 15, 2021	105.16	105.42	101.15	103.14
7213	NASDAQ	AMAT	Thu, Jan 14, 2021	102.83	106.60	102.70	105.80
7212	NASDAQ	AMAT	Wed, Jan 13, 2021	100.49	100.49	97.96	98.05
7211	NASDAQ	AMAT	Tue, Jan 12, 2021	98.53	100.87	98.20	100.01
7210	NASDAQ	AMAT	Mon, Jan 11, 2021	94.62	98.30	94.18	97.96
7209	NASDAQ	AMAT	Fri, Jan 8, 2021	96.29	97.80	94.88	95.56
7208	NASDAQ	AMAT	Thu, Jan 7, 2021	92.13	95.06	91.99	94.56
7207	NASDAQ	AMAT	Wed, Jan 6, 2021	88.29	91.90	88.28	90.83
7206	NASDAQ	AMAT	Tue, Jan 5, 2021	86.40	89.62	86.40	89.60
7205	NASDAQ	AMAT	Mon, Jan 4, 2021	87.24	89.30	86.15	86.87
7204	NASDAQ	AMAT	Thu, Dec 31, 2020	86.99	87.06	85.17	86.30
7203	NASDAQ	AMAT	Wed, Dec 30, 2020	85.38	87.57	85.16	86.98
7202	NASDAQ	AMAT	Tue, Dec 29, 2020	85.02	85.12	83.53	84.27
7201	NASDAQ	AMAT	Mon, Dec 28, 2020	86.37	86.74	84.56	84.87
7200	NASDAQ	AMAT	Thu, Dec 24, 2020	84.74	85.39	84.20	85.33
7199	NASDAQ	AMAT	Wed, Dec 23, 2020	86.30	86.50	83.96	84.03
7198	NASDAQ	AMAT	Tue, Dec 22, 2020	86.55	86.61	85.54	85.64
7197	NASDAQ	AMAT	Mon, Dec 21, 2020	84.39	86.53	83.80	86.41
7196	NASDAQ	AMAT	Fri, Dec 18, 2020	87.66	88.15	85.34	86.09
7195	NASDAQ	AMAT	Thu, Dec 17, 2020	89.13	89.24	87.13	87.50
7194	NASDAQ	AMAT	Wed, Dec 16, 2020	88.31	89.25	87.29	88.55
7193	NASDAQ	AMAT	Tue, Dec 15, 2020	89.90	90.61	87.95	88.47
7192	NASDAQ	AMAT	Mon, Dec 14, 2020	88.50	90.52	88.32	88.50
7191	NASDAQ	AMAT	Fri, Dec 11, 2020	87.05	88.59	86.59	88.30
7190	NASDAQ	AMAT	Thu, Dec 10, 2020	87.00	88.61	86.46	87.89
7189	NASDAQ	AMAT	Wed, Dec 9, 2020	89.57	90.10	87.18	87.82
7188	NASDAQ	AMAT	Tue, Dec 8, 2020	89.23	90.26	89.04	89.75
7187	NASDAQ	AMAT	Mon, Dec 7, 2020	89.27	89.46	87.82	89.14
7186	NASDAQ	AMAT	Fri, Dec 4, 2020	86.92	88.92	86.65	88.84
7185	NASDAQ	AMAT	Thu, Dec 3, 2020	85.74	87.03	85.69	86.10
7184	NASDAQ	AMAT	Wed, Dec 2, 2020	83.69	85.59	83.61	85.29
7183	NASDAQ	AMAT	Tue, Dec 1, 2020	83.05	84.62	82.88	84.27
7182	NASDAQ	AMAT	Mon, Nov 30, 2020	82.00	82.59	80.71	82.48
7181	NASDAQ	AMAT	Fri, Nov 27, 2020	81.81	83.53	81.68	82.66
7180	NASDAQ	AMAT	Wed, Nov 25, 2020	82.90	83.02	81.07	81.14
7179	NASDAQ	AMAT	Tue, Nov 24, 2020	81.00	83.14	79.82	82.95
7178	NASDAQ	AMAT	Mon, Nov 23, 2020	76.97	80.58	76.97	80.50
7177	NASDAQ	AMAT	Fri, Nov 20, 2020	77.20	78.57	76.68	76.73
7176	NASDAQ	AMAT	Thu, Nov 19, 2020	75.26	77.51	74.51	77.25
7175	NASDAQ	AMAT	Wed, Nov 18, 2020	74.69	76.67	74.59	75.71
7174	NASDAQ	AMAT	Tue, Nov 17, 2020	73.76	74.57	73.06	74.37
7173	NASDAQ	AMAT	Mon, Nov 16, 2020	72.97	74.53	72.58	74.48
7172	NASDAQ	AMAT	Fri, Nov 13, 2020	72.27	73.94	71.51	72.81
7171	NASDAQ	AMAT	Thu, Nov 12, 2020	70.86	71.15	69.43	69.80
7170	NASDAQ	AMAT	Wed, Nov 11, 2020	70.20	71.70	69.88	71.16
7169	NASDAQ	AMAT	Tue, Nov 10, 2020	70.95	71.49	69.10	69.39
7168	NASDAQ	AMAT	Mon, Nov 9, 2020	73.20	75.93	71.26	71.30
7167	NASDAQ	AMAT	Fri, Nov 6, 2020	68.90	70.86	68.35	70.53
7166	NASDAQ	AMAT	Thu, Nov 5, 2020	66.00	70.06	65.91	69.95
7165	NASDAQ	AMAT	Wed, Nov 4, 2020	63.44	65.19	62.13	64.86
7164	NASDAQ	AMAT	Tue, Nov 3, 2020	60.99	62.44	60.99	61.83
7163	NASDAQ	AMAT	Mon, Nov 2, 2020	59.95	60.48	59.53	60.33
7162	NASDAQ	AMAT	Fri, Oct 30, 2020	58.74	59.28	58.26	59.23
7161	NASDAQ	AMAT	Thu, Oct 29, 2020	57.23	60.23	56.95	59.50
7160	NASDAQ	AMAT	Wed, Oct 28, 2020	57.78	58.22	56.87	57.32
7159	NASDAQ	AMAT	Tue, Oct 27, 2020	59.78	59.99	58.77	58.83
7158	NASDAQ	AMAT	Mon, Oct 26, 2020	60.33	60.50	58.65	59.51
7157	NASDAQ	AMAT	Fri, Oct 23, 2020	61.70	62.17	60.66	60.95
7156	NASDAQ	AMAT	Thu, Oct 22, 2020	61.73	62.15	60.86	61.70
7155	NASDAQ	AMAT	Wed, Oct 21, 2020	62.40	62.86	61.91	62.11
7154	NASDAQ	AMAT	Tue, Oct 20, 2020	62.67	63.01	62.02	62.26
7153	NASDAQ	AMAT	Mon, Oct 19, 2020	63.17	63.62	61.81	62.05
7152	NASDAQ	AMAT	Fri, Oct 16, 2020	63.76	63.93	62.41	63.00
7151	NASDAQ	AMAT	Thu, Oct 15, 2020	62.40	63.69	62.02	63.51
7150	NASDAQ	AMAT	Wed, Oct 14, 2020	64.90	65.18	63.43	63.98
7149	NASDAQ	AMAT	Tue, Oct 13, 2020	65.24	65.42	64.16	64.69
7148	NASDAQ	AMAT	Mon, Oct 12, 2020	64.06	65.12	63.98	64.68
7147	NASDAQ	AMAT	Fri, Oct 9, 2020	63.29	63.81	63.06	63.29
7146	NASDAQ	AMAT	Thu, Oct 8, 2020	61.70	62.70	61.37	62.60
7145	NASDAQ	AMAT	Wed, Oct 7, 2020	61.50	61.79	60.92	61.12
7144	NASDAQ	AMAT	Tue, Oct 6, 2020	60.33	62.16	60.17	60.40
7143	NASDAQ	AMAT	Mon, Oct 5, 2020	58.93	60.63	58.76	60.60
7142	NASDAQ	AMAT	Fri, Oct 2, 2020	59.09	59.66	58.19	58.21
7141	NASDAQ	AMAT	Thu, Oct 1, 2020	60.37	61.02	59.51	60.65
7140	NASDAQ	AMAT	Wed, Sep 30, 2020	59.43	60.18	58.99	59.45
7139	NASDAQ	AMAT	Tue, Sep 29, 2020	59.38	60.25	59.15	59.65
7138	NASDAQ	AMAT	Mon, Sep 28, 2020	58.28	59.85	58.25	59.36
7137	NASDAQ	AMAT	Fri, Sep 25, 2020	57.49	58.38	56.65	58.23
7136	NASDAQ	AMAT	Thu, Sep 24, 2020	56.94	58.82	56.76	57.79
7135	NASDAQ	AMAT	Wed, Sep 23, 2020	58.10	58.88	57.01	57.25
7134	NASDAQ	AMAT	Tue, Sep 22, 2020	57.96	58.11	56.71	57.89
7133	NASDAQ	AMAT	Mon, Sep 21, 2020	55.21	57.36	54.15	57.32
7132	NASDAQ	AMAT	Fri, Sep 18, 2020	56.79	56.80	55.20	56.15
7131	NASDAQ	AMAT	Thu, Sep 17, 2020	54.82	56.63	54.69	56.34
7130	NASDAQ	AMAT	Wed, Sep 16, 2020	57.49	58.20	56.38	56.47
7129	NASDAQ	AMAT	Tue, Sep 15, 2020	57.23	57.88	56.48	57.20
7128	NASDAQ	AMAT	Mon, Sep 14, 2020	56.23	57.12	56.12	56.46
7127	NASDAQ	AMAT	Fri, Sep 11, 2020	55.61	56.31	54.68	55.00
7126	NASDAQ	AMAT	Thu, Sep 10, 2020	55.60	56.25	54.94	55.12
7125	NASDAQ	AMAT	Wed, Sep 9, 2020	56.61	56.98	54.51	55.20
7124	NASDAQ	AMAT	Tue, Sep 8, 2020	57.07	57.79	55.32	55.63
7123	NASDAQ	AMAT	Fri, Sep 4, 2020	61.21	61.83	58.55	60.96
7122	NASDAQ	AMAT	Thu, Sep 3, 2020	64.19	64.37	61.05	61.46
7121	NASDAQ	AMAT	Wed, Sep 2, 2020	62.49	65.30	62.37	65.08
7120	NASDAQ	AMAT	Tue, Sep 1, 2020	61.98	62.10	61.23	61.89
7119	NASDAQ	AMAT	Mon, Aug 31, 2020	62.44	62.61	61.42	61.60
7118	NASDAQ	AMAT	Fri, Aug 28, 2020	62.06	63.10	61.97	63.07
7117	NASDAQ	AMAT	Thu, Aug 27, 2020	64.29	64.29	61.29	62.03
7116	NASDAQ	AMAT	Wed, Aug 26, 2020	64.05	64.26	63.49	63.76
7115	NASDAQ	AMAT	Tue, Aug 25, 2020	64.11	64.65	63.43	64.05
7114	NASDAQ	AMAT	Mon, Aug 24, 2020	63.36	63.80	62.68	63.74
7113	NASDAQ	AMAT	Fri, Aug 21, 2020	63.10	63.28	61.92	62.27
7112	NASDAQ	AMAT	Thu, Aug 20, 2020	64.71	64.82	63.28	63.79
7111	NASDAQ	AMAT	Wed, Aug 19, 2020	66.57	66.73	65.69	65.87
7110	NASDAQ	AMAT	Tue, Aug 18, 2020	67.39	67.39	66.07	66.43
7109	NASDAQ	AMAT	Mon, Aug 17, 2020	68.10	68.23	66.77	66.94
7108	NASDAQ	AMAT	Fri, Aug 14, 2020	67.39	69.90	66.50	67.62
7107	NASDAQ	AMAT	Thu, Aug 13, 2020	66.36	66.60	64.61	65.07
7106	NASDAQ	AMAT	Wed, Aug 12, 2020	64.99	66.67	64.70	66.50
7105	NASDAQ	AMAT	Tue, Aug 11, 2020	65.32	66.12	64.23	64.46
7104	NASDAQ	AMAT	Mon, Aug 10, 2020	63.65	65.28	63.62	65.24
7103	NASDAQ	AMAT	Fri, Aug 7, 2020	63.69	65.01	62.78	63.57
7102	NASDAQ	AMAT	Thu, Aug 6, 2020	63.87	64.17	62.60	63.61
7101	NASDAQ	AMAT	Wed, Aug 5, 2020	64.87	65.25	64.42	64.87
7100	NASDAQ	AMAT	Tue, Aug 4, 2020	65.00	65.20	64.18	64.85
7099	NASDAQ	AMAT	Mon, Aug 3, 2020	64.79	65.59	64.68	65.01
7098	NASDAQ	AMAT	Fri, Jul 31, 2020	64.79	64.79	63.12	64.33
7097	NASDAQ	AMAT	Thu, Jul 30, 2020	63.23	64.43	62.99	64.42
7096	NASDAQ	AMAT	Wed, Jul 29, 2020	62.67	63.66	62.17	63.25
7095	NASDAQ	AMAT	Tue, Jul 28, 2020	62.53	62.95	61.90	62.30
7094	NASDAQ	AMAT	Mon, Jul 27, 2020	61.63	63.07	61.11	63.01
7093	NASDAQ	AMAT	Fri, Jul 24, 2020	60.37	61.35	59.62	60.62
7092	NASDAQ	AMAT	Thu, Jul 23, 2020	64.33	65.33	63.20	63.63
7091	NASDAQ	AMAT	Wed, Jul 22, 2020	63.58	64.61	63.52	64.22
7090	NASDAQ	AMAT	Tue, Jul 21, 2020	64.12	64.84	63.26	63.81
7089	NASDAQ	AMAT	Mon, Jul 20, 2020	62.61	63.90	61.88	63.73
7088	NASDAQ	AMAT	Fri, Jul 17, 2020	62.85	62.85	61.95	62.30
7087	NASDAQ	AMAT	Thu, Jul 16, 2020	61.61	62.62	61.50	62.34
7086	NASDAQ	AMAT	Wed, Jul 15, 2020	62.75	62.84	61.30	62.10
7085	NASDAQ	AMAT	Tue, Jul 14, 2020	60.80	62.63	60.07	62.54
7084	NASDAQ	AMAT	Mon, Jul 13, 2020	63.01	63.78	61.41	61.51
7083	NASDAQ	AMAT	Fri, Jul 10, 2020	63.28	63.49	62.05	62.59
7082	NASDAQ	AMAT	Thu, Jul 9, 2020	63.08	63.70	62.24	63.49
7081	NASDAQ	AMAT	Wed, Jul 8, 2020	62.90	63.18	62.02	62.77
7080	NASDAQ	AMAT	Tue, Jul 7, 2020	63.38	63.83	62.03	62.18
7079	NASDAQ	AMAT	Mon, Jul 6, 2020	62.39	63.71	62.29	63.46
7078	NASDAQ	AMAT	Thu, Jul 2, 2020	60.50	61.65	60.34	61.00
7077	NASDAQ	AMAT	Wed, Jul 1, 2020	60.43	60.78	59.54	59.68
7076	NASDAQ	AMAT	Tue, Jun 30, 2020	59.12	60.94	59.07	60.45
7075	NASDAQ	AMAT	Mon, Jun 29, 2020	58.44	59.07	57.56	59.06
7074	NASDAQ	AMAT	Fri, Jun 26, 2020	59.57	60.14	58.01	58.38
7073	NASDAQ	AMAT	Thu, Jun 25, 2020	59.60	60.07	58.61	59.98
7072	NASDAQ	AMAT	Wed, Jun 24, 2020	60.33	60.89	59.15	59.97
7071	NASDAQ	AMAT	Tue, Jun 23, 2020	61.93	61.98	60.44	60.84
7070	NASDAQ	AMAT	Mon, Jun 22, 2020	60.52	61.39	59.58	61.27
7069	NASDAQ	AMAT	Fri, Jun 19, 2020	61.40	62.33	60.41	60.95
7068	NASDAQ	AMAT	Thu, Jun 18, 2020	59.57	60.72	59.57	60.38
7067	NASDAQ	AMAT	Wed, Jun 17, 2020	58.73	60.43	58.54	60.00
7066	NASDAQ	AMAT	Tue, Jun 16, 2020	58.96	60.13	57.90	58.54
7065	NASDAQ	AMAT	Mon, Jun 15, 2020	54.92	57.23	54.52	57.05
7064	NASDAQ	AMAT	Fri, Jun 12, 2020	57.51	58.01	54.97	56.55
7063	NASDAQ	AMAT	Thu, Jun 11, 2020	58.26	58.59	55.35	55.41
7062	NASDAQ	AMAT	Wed, Jun 10, 2020	60.20	60.57	59.46	59.86
7061	NASDAQ	AMAT	Tue, Jun 9, 2020	59.02	60.26	58.93	59.79
7060	NASDAQ	AMAT	Mon, Jun 8, 2020	59.93	60.47	59.09	59.90
7059	NASDAQ	AMAT	Fri, Jun 5, 2020	59.71	61.11	59.62	60.19
7058	NASDAQ	AMAT	Thu, Jun 4, 2020	57.16	59.20	57.10	58.13
7057	NASDAQ	AMAT	Wed, Jun 3, 2020	56.69	58.25	56.41	57.81
7056	NASDAQ	AMAT	Tue, Jun 2, 2020	56.00	56.22	54.75	55.79
7055	NASDAQ	AMAT	Mon, Jun 1, 2020	55.63	56.47	55.19	55.69
7054	NASDAQ	AMAT	Fri, May 29, 2020	55.00	56.38	54.46	56.18
7053	NASDAQ	AMAT	Thu, May 28, 2020	56.12	56.68	54.35	54.67
7052	NASDAQ	AMAT	Wed, May 27, 2020	55.59	56.44	53.32	56.40
7051	NASDAQ	AMAT	Tue, May 26, 2020	56.31	56.71	54.96	55.14
7050	NASDAQ	AMAT	Fri, May 22, 2020	55.02	55.17	53.72	54.39
7049	NASDAQ	AMAT	Thu, May 21, 2020	56.84	56.92	54.85	55.02
7048	NASDAQ	AMAT	Wed, May 20, 2020	56.50	58.16	56.32	56.88
7047	NASDAQ	AMAT	Tue, May 19, 2020	54.50	57.00	54.03	55.47
7046	NASDAQ	AMAT	Mon, May 18, 2020	53.53	54.65	52.41	54.36
7045	NASDAQ	AMAT	Fri, May 15, 2020	53.16	53.47	51.17	52.04
7044	NASDAQ	AMAT	Thu, May 14, 2020	50.75	54.65	49.66	54.43
7043	NASDAQ	AMAT	Wed, May 13, 2020	52.50	52.86	50.40	51.49
7042	NASDAQ	AMAT	Tue, May 12, 2020	54.40	54.59	52.31	52.33
7041	NASDAQ	AMAT	Mon, May 11, 2020	54.13	54.41	53.37	54.01
7040	NASDAQ	AMAT	Fri, May 8, 2020	52.41	53.89	52.24	53.81
7039	NASDAQ	AMAT	Thu, May 7, 2020	51.46	51.80	50.91	51.25
7038	NASDAQ	AMAT	Wed, May 6, 2020	49.99	51.16	49.54	50.50
7037	NASDAQ	AMAT	Tue, May 5, 2020	48.83	50.75	48.53	48.85
7036	NASDAQ	AMAT	Mon, May 4, 2020	46.56	47.64	46.22	47.58
7035	NASDAQ	AMAT	Fri, May 1, 2020	48.08	48.36	46.37	46.89
7034	NASDAQ	AMAT	Thu, Apr 30, 2020	53.45	53.88	49.64	49.68
7033	NASDAQ	AMAT	Wed, Apr 29, 2020	51.83	54.65	51.42	54.34
7032	NASDAQ	AMAT	Tue, Apr 28, 2020	51.91	52.12	50.26	50.42
7031	NASDAQ	AMAT	Mon, Apr 27, 2020	52.50	52.72	50.65	51.03
7030	NASDAQ	AMAT	Fri, Apr 24, 2020	51.22	51.88	49.94	51.74
7029	NASDAQ	AMAT	Thu, Apr 23, 2020	51.75	52.22	50.59	50.90
7028	NASDAQ	AMAT	Wed, Apr 22, 2020	50.10	52.43	49.81	52.11
7027	NASDAQ	AMAT	Tue, Apr 21, 2020	49.90	50.05	48.21	48.33
7026	NASDAQ	AMAT	Mon, Apr 20, 2020	52.10	52.49	50.61	50.63
7025	NASDAQ	AMAT	Fri, Apr 17, 2020	53.64	53.90	52.27	53.20
7024	NASDAQ	AMAT	Thu, Apr 16, 2020	51.87	52.57	50.80	52.23
7023	NASDAQ	AMAT	Wed, Apr 15, 2020	51.31	51.31	49.75	50.37
7022	NASDAQ	AMAT	Tue, Apr 14, 2020	51.41	52.84	51.08	52.47
7021	NASDAQ	AMAT	Mon, Apr 13, 2020	49.30	49.97	48.37	49.88
7020	NASDAQ	AMAT	Thu, Apr 9, 2020	52.00	52.74	48.68	49.59
7019	NASDAQ	AMAT	Wed, Apr 8, 2020	48.63	51.62	48.52	51.46
7018	NASDAQ	AMAT	Tue, Apr 7, 2020	48.00	48.97	46.30	47.56
7017	NASDAQ	AMAT	Mon, Apr 6, 2020	44.84	46.45	44.64	46.15
7016	NASDAQ	AMAT	Fri, Apr 3, 2020	43.46	43.62	41.58	42.28
7015	NASDAQ	AMAT	Thu, Apr 2, 2020	42.50	44.46	42.13	43.24
7014	NASDAQ	AMAT	Wed, Apr 1, 2020	43.83	46.18	42.83	43.30
7013	NASDAQ	AMAT	Tue, Mar 31, 2020	47.17	47.28	45.15	45.82
7012	NASDAQ	AMAT	Mon, Mar 30, 2020	45.40	47.51	45.33	47.30
7011	NASDAQ	AMAT	Fri, Mar 27, 2020	47.70	48.13	44.84	45.05
7010	NASDAQ	AMAT	Thu, Mar 26, 2020	46.23	49.39	45.34	49.20
7009	NASDAQ	AMAT	Wed, Mar 25, 2020	44.93	48.22	43.77	44.73
7008	NASDAQ	AMAT	Tue, Mar 24, 2020	44.24	46.24	43.03	45.14
7007	NASDAQ	AMAT	Mon, Mar 23, 2020	38.64	41.54	37.92	40.17
7006	NASDAQ	AMAT	Fri, Mar 20, 2020	41.49	43.26	37.80	37.99
7005	NASDAQ	AMAT	Thu, Mar 19, 2020	38.68	42.07	36.86	40.19
7004	NASDAQ	AMAT	Wed, Mar 18, 2020	40.57	41.76	36.64	39.18
7003	NASDAQ	AMAT	Tue, Mar 17, 2020	41.76	46.07	39.77	44.86
7002	NASDAQ	AMAT	Mon, Mar 16, 2020	44.05	46.70	40.41	40.53
7001	NASDAQ	AMAT	Fri, Mar 13, 2020	48.67	51.23	45.35	50.89
7000	NASDAQ	AMAT	Thu, Mar 12, 2020	48.78	50.36	45.10	45.11
6999	NASDAQ	AMAT	Wed, Mar 11, 2020	54.28	54.99	51.41	52.49
6998	NASDAQ	AMAT	Tue, Mar 10, 2020	54.40	56.17	52.57	56.17
6997	NASDAQ	AMAT	Mon, Mar 9, 2020	52.81	55.33	52.00	52.07
6996	NASDAQ	AMAT	Fri, Mar 6, 2020	57.00	58.48	56.25	57.79
6995	NASDAQ	AMAT	Thu, Mar 5, 2020	58.56	60.44	58.26	59.13
6994	NASDAQ	AMAT	Wed, Mar 4, 2020	59.44	60.65	58.27	60.52
6993	NASDAQ	AMAT	Tue, Mar 3, 2020	59.97	61.38	57.56	58.04
6992	NASDAQ	AMAT	Mon, Mar 2, 2020	58.70	60.19	57.00	60.16
6991	NASDAQ	AMAT	Fri, Feb 28, 2020	54.19	58.18	54.08	58.12
6990	NASDAQ	AMAT	Thu, Feb 27, 2020	57.20	58.50	56.40	57.00
6989	NASDAQ	AMAT	Wed, Feb 26, 2020	59.58	60.76	59.31	59.81
6988	NASDAQ	AMAT	Tue, Feb 25, 2020	61.92	62.28	58.48	58.86
6987	NASDAQ	AMAT	Mon, Feb 24, 2020	61.13	61.85	60.40	61.08
6986	NASDAQ	AMAT	Fri, Feb 21, 2020	65.91	66.13	63.63	64.27
6985	NASDAQ	AMAT	Thu, Feb 20, 2020	67.00	67.35	65.22	66.40
6984	NASDAQ	AMAT	Wed, Feb 19, 2020	66.50	67.74	66.27	67.41
6983	NASDAQ	AMAT	Tue, Feb 18, 2020	64.23	66.00	63.85	65.16
6982	NASDAQ	AMAT	Fri, Feb 14, 2020	67.46	67.90	66.55	66.85
6981	NASDAQ	AMAT	Thu, Feb 13, 2020	66.75	69.44	65.95	67.37
6980	NASDAQ	AMAT	Wed, Feb 12, 2020	64.93	65.68	64.62	65.37
6979	NASDAQ	AMAT	Tue, Feb 11, 2020	63.60	64.70	63.34	64.45
6978	NASDAQ	AMAT	Mon, Feb 10, 2020	61.08	62.96	61.08	62.92
6977	NASDAQ	AMAT	Fri, Feb 7, 2020	62.84	62.98	61.63	61.71
6976	NASDAQ	AMAT	Thu, Feb 6, 2020	64.02	64.16	63.05	63.19
6975	NASDAQ	AMAT	Wed, Feb 5, 2020	63.98	64.45	62.87	63.80
6974	NASDAQ	AMAT	Tue, Feb 4, 2020	61.41	63.65	61.20	63.01
6973	NASDAQ	AMAT	Mon, Feb 3, 2020	58.68	60.25	58.66	59.72
6972	NASDAQ	AMAT	Fri, Jan 31, 2020	59.82	59.85	57.53	57.99
6971	NASDAQ	AMAT	Thu, Jan 30, 2020	61.54	62.03	59.42	60.25
6970	NASDAQ	AMAT	Wed, Jan 29, 2020	60.07	60.66	59.49	59.82
6969	NASDAQ	AMAT	Tue, Jan 28, 2020	59.76	60.35	58.92	60.19
6968	NASDAQ	AMAT	Mon, Jan 27, 2020	59.95	60.45	58.82	59.05
6967	NASDAQ	AMAT	Fri, Jan 24, 2020	64.80	64.93	61.61	62.00
6966	NASDAQ	AMAT	Thu, Jan 23, 2020	64.13	64.26	63.13	63.89
6965	NASDAQ	AMAT	Wed, Jan 22, 2020	63.70	64.60	63.62	63.89
6964	NASDAQ	AMAT	Tue, Jan 21, 2020	62.74	63.89	62.65	63.20
6963	NASDAQ	AMAT	Fri, Jan 17, 2020	63.79	63.81	62.53	62.85
6962	NASDAQ	AMAT	Thu, Jan 16, 2020	62.59	63.23	62.47	63.21
6961	NASDAQ	AMAT	Wed, Jan 15, 2020	62.30	62.37	61.35	61.93
6960	NASDAQ	AMAT	Tue, Jan 14, 2020	62.09	63.55	62.08	62.35
6959	NASDAQ	AMAT	Mon, Jan 13, 2020	61.48	61.95	61.34	61.81
6958	NASDAQ	AMAT	Fri, Jan 10, 2020	62.53	62.71	61.20	61.47
6957	NASDAQ	AMAT	Thu, Jan 9, 2020	62.20	62.85	61.21	61.97
6956	NASDAQ	AMAT	Wed, Jan 8, 2020	61.70	62.20	61.25	61.58
6955	NASDAQ	AMAT	Tue, Jan 7, 2020	60.27	62.10	60.14	61.62
6954	NASDAQ	AMAT	Mon, Jan 6, 2020	59.85	60.46	59.30	59.89
6953	NASDAQ	AMAT	Fri, Jan 3, 2020	60.69	61.73	60.56	61.21
6952	NASDAQ	AMAT	Thu, Jan 2, 2020	62.00	62.65	61.70	62.20
6951	NASDAQ	AMAT	Tue, Dec 31, 2019	60.68	61.08	60.10	61.04
6950	NASDAQ	AMAT	Mon, Dec 30, 2019	61.35	61.38	60.19	60.93
6949	NASDAQ	AMAT	Fri, Dec 27, 2019	61.59	61.68	60.83	61.17
6948	NASDAQ	AMAT	Thu, Dec 26, 2019	61.61	61.68	61.04	61.31
6947	NASDAQ	AMAT	Tue, Dec 24, 2019	61.37	61.52	60.94	61.50
6946	NASDAQ	AMAT	Mon, Dec 23, 2019	61.95	62.00	61.03	61.08
6945	NASDAQ	AMAT	Fri, Dec 20, 2019	61.21	61.98	60.70	61.81
6944	NASDAQ	AMAT	Thu, Dec 19, 2019	60.57	60.70	59.88	60.67
6943	NASDAQ	AMAT	Wed, Dec 18, 2019	60.82	61.41	60.37	60.38
6942	NASDAQ	AMAT	Tue, Dec 17, 2019	60.45	60.90	60.23	60.79
6941	NASDAQ	AMAT	Mon, Dec 16, 2019	61.00	61.43	59.93	59.96
6940	NASDAQ	AMAT	Fri, Dec 13, 2019	60.01	60.81	59.78	59.87
6939	NASDAQ	AMAT	Thu, Dec 12, 2019	59.02	60.48	59.01	60.36
6938	NASDAQ	AMAT	Wed, Dec 11, 2019	56.82	59.13	56.70	59.04
6937	NASDAQ	AMAT	Tue, Dec 10, 2019	57.17	57.17	56.46	56.62
6936	NASDAQ	AMAT	Mon, Dec 9, 2019	57.12	57.23	56.55	56.60
6935	NASDAQ	AMAT	Fri, Dec 6, 2019	56.75	57.49	56.48	56.60
6934	NASDAQ	AMAT	Thu, Dec 5, 2019	56.33	56.53	55.65	55.84
6933	NASDAQ	AMAT	Wed, Dec 4, 2019	56.41	56.54	55.59	56.09
6932	NASDAQ	AMAT	Tue, Dec 3, 2019	55.18	55.91	54.95	55.34
6931	NASDAQ	AMAT	Mon, Dec 2, 2019	58.14	58.14	56.48	56.70
6930	NASDAQ	AMAT	Fri, Nov 29, 2019	58.09	58.30	57.72	57.90
6929	NASDAQ	AMAT	Wed, Nov 27, 2019	57.89	58.39	57.74	58.29
6928	NASDAQ	AMAT	Tue, Nov 26, 2019	58.27	58.42	57.08	57.57
6927	NASDAQ	AMAT	Mon, Nov 25, 2019	56.62	58.42	56.56	58.28
6926	NASDAQ	AMAT	Fri, Nov 22, 2019	56.56	57.14	55.44	55.94
6925	NASDAQ	AMAT	Thu, Nov 21, 2019	56.64	58.45	55.65	56.44
6924	NASDAQ	AMAT	Wed, Nov 20, 2019	60.03	60.43	59.09	59.65
6923	NASDAQ	AMAT	Tue, Nov 19, 2019	62.29	62.67	60.85	60.94
6922	NASDAQ	AMAT	Mon, Nov 18, 2019	61.89	63.07	61.36	62.35
6921	NASDAQ	AMAT	Fri, Nov 15, 2019	60.33	62.92	60.22	62.06
6920	NASDAQ	AMAT	Thu, Nov 14, 2019	57.14	57.20	56.51	56.96
6919	NASDAQ	AMAT	Wed, Nov 13, 2019	56.11	57.39	56.01	57.12
6918	NASDAQ	AMAT	Tue, Nov 12, 2019	57.00	57.25	56.20	56.42
6917	NASDAQ	AMAT	Mon, Nov 11, 2019	55.77	56.73	55.55	56.59
6916	NASDAQ	AMAT	Fri, Nov 8, 2019	55.70	56.14	55.13	56.03
6915	NASDAQ	AMAT	Thu, Nov 7, 2019	56.31	56.49	55.63	55.94
6914	NASDAQ	AMAT	Wed, Nov 6, 2019	55.60	55.88	54.91	55.82
6913	NASDAQ	AMAT	Tue, Nov 5, 2019	56.09	56.29	55.57	55.88
6912	NASDAQ	AMAT	Mon, Nov 4, 2019	56.02	56.40	55.34	55.74
6911	NASDAQ	AMAT	Fri, Nov 1, 2019	54.93	55.47	54.41	55.46
6910	NASDAQ	AMAT	Thu, Oct 31, 2019	55.19	55.19	53.56	54.26
6909	NASDAQ	AMAT	Wed, Oct 30, 2019	55.33	55.44	54.67	55.21
6908	NASDAQ	AMAT	Tue, Oct 29, 2019	56.68	57.09	55.40	55.52
6907	NASDAQ	AMAT	Mon, Oct 28, 2019	56.03	57.29	56.00	56.95
6906	NASDAQ	AMAT	Fri, Oct 25, 2019	54.90	55.84	54.53	55.72
6905	NASDAQ	AMAT	Thu, Oct 24, 2019	52.94	55.12	52.75	55.07
6904	NASDAQ	AMAT	Wed, Oct 23, 2019	51.29	51.45	50.24	50.53
6903	NASDAQ	AMAT	Tue, Oct 22, 2019	52.65	52.71	51.94	51.98
6902	NASDAQ	AMAT	Mon, Oct 21, 2019	52.19	52.71	51.99	52.64
6901	NASDAQ	AMAT	Fri, Oct 18, 2019	52.22	52.41	51.04	51.68
6900	NASDAQ	AMAT	Thu, Oct 17, 2019	52.46	53.25	51.84	52.14
6899	NASDAQ	AMAT	Wed, Oct 16, 2019	51.88	52.80	51.35	51.56
6898	NASDAQ	AMAT	Tue, Oct 15, 2019	52.07	53.14	51.88	52.91
6897	NASDAQ	AMAT	Mon, Oct 14, 2019	51.81	52.13	51.79	51.94
6896	NASDAQ	AMAT	Fri, Oct 11, 2019	52.16	52.39	51.71	51.75
6895	NASDAQ	AMAT	Thu, Oct 10, 2019	50.67	51.60	50.64	51.01
6894	NASDAQ	AMAT	Wed, Oct 9, 2019	50.12	51.17	50.00	50.84
6893	NASDAQ	AMAT	Tue, Oct 8, 2019	50.15	50.28	49.08	49.31
6892	NASDAQ	AMAT	Mon, Oct 7, 2019	50.82	51.11	50.58	50.65
6891	NASDAQ	AMAT	Fri, Oct 4, 2019	50.01	50.90	49.89	50.88
6890	NASDAQ	AMAT	Thu, Oct 3, 2019	49.42	49.77	48.78	49.64
6889	NASDAQ	AMAT	Wed, Oct 2, 2019	49.37	49.88	49.21	49.46
6888	NASDAQ	AMAT	Tue, Oct 1, 2019	50.41	51.00	49.78	50.02
6887	NASDAQ	AMAT	Mon, Sep 30, 2019	49.75	50.22	49.26	49.90
6886	NASDAQ	AMAT	Fri, Sep 27, 2019	51.12	51.46	49.15	49.43
6885	NASDAQ	AMAT	Thu, Sep 26, 2019	52.17	52.46	51.81	52.15
6884	NASDAQ	AMAT	Wed, Sep 25, 2019	50.65	52.12	50.50	51.93
6883	NASDAQ	AMAT	Tue, Sep 24, 2019	52.02	52.58	50.87	51.16
6882	NASDAQ	AMAT	Mon, Sep 23, 2019	50.85	51.97	50.80	51.76
6881	NASDAQ	AMAT	Fri, Sep 20, 2019	51.90	52.02	50.87	50.96
6880	NASDAQ	AMAT	Thu, Sep 19, 2019	52.49	52.62	51.37	51.68
6879	NASDAQ	AMAT	Wed, Sep 18, 2019	51.26	52.10	51.03	52.09
6878	NASDAQ	AMAT	Tue, Sep 17, 2019	50.55	51.26	50.43	51.20
6877	NASDAQ	AMAT	Mon, Sep 16, 2019	50.73	51.48	50.28	50.92
6876	NASDAQ	AMAT	Fri, Sep 13, 2019	51.74	51.98	51.04	51.35
6875	NASDAQ	AMAT	Thu, Sep 12, 2019	51.65	51.86	51.04	51.25
6874	NASDAQ	AMAT	Wed, Sep 11, 2019	50.43	51.57	50.01	51.56
6873	NASDAQ	AMAT	Tue, Sep 10, 2019	50.38	50.49	49.62	50.19
6872	NASDAQ	AMAT	Mon, Sep 9, 2019	50.29	50.80	49.96	50.66
6871	NASDAQ	AMAT	Fri, Sep 6, 2019	50.47	50.50	49.80	50.10
6870	NASDAQ	AMAT	Thu, Sep 5, 2019	50.46	51.73	50.27	50.35
6869	NASDAQ	AMAT	Wed, Sep 4, 2019	48.57	49.56	48.40	49.51
6868	NASDAQ	AMAT	Tue, Sep 3, 2019	47.64	47.77	47.16	47.61
6867	NASDAQ	AMAT	Fri, Aug 30, 2019	47.55	48.09	47.39	48.02
6866	NASDAQ	AMAT	Thu, Aug 29, 2019	46.66	47.42	46.63	47.31
6865	NASDAQ	AMAT	Wed, Aug 28, 2019	45.40	46.04	44.88	45.90
6864	NASDAQ	AMAT	Tue, Aug 27, 2019	46.00	46.24	45.11	45.51
6863	NASDAQ	AMAT	Mon, Aug 26, 2019	46.00	46.17	45.44	45.61
6862	NASDAQ	AMAT	Fri, Aug 23, 2019	46.51	46.84	44.82	45.12
6861	NASDAQ	AMAT	Thu, Aug 22, 2019	47.14	47.28	46.44	47.03
6860	NASDAQ	AMAT	Wed, Aug 21, 2019	47.20	47.52	46.73	46.83
6859	NASDAQ	AMAT	Tue, Aug 20, 2019	46.93	47.14	46.51	46.73
6858	NASDAQ	AMAT	Mon, Aug 19, 2019	47.60	47.93	46.80	47.10
6857	NASDAQ	AMAT	Fri, Aug 16, 2019	45.96	46.99	44.62	46.63
6856	NASDAQ	AMAT	Thu, Aug 15, 2019	47.00	47.31	46.50	47.16
6855	NASDAQ	AMAT	Wed, Aug 14, 2019	46.95	47.25	46.39	46.71
6854	NASDAQ	AMAT	Tue, Aug 13, 2019	46.43	48.25	46.07	48.06
6853	NASDAQ	AMAT	Mon, Aug 12, 2019	46.98	47.09	46.23	46.46
6852	NASDAQ	AMAT	Fri, Aug 9, 2019	47.54	47.54	46.56	47.15
6851	NASDAQ	AMAT	Thu, Aug 8, 2019	47.09	47.95	46.89	47.86
6850	NASDAQ	AMAT	Wed, Aug 7, 2019	46.04	46.86	45.75	46.68
6849	NASDAQ	AMAT	Tue, Aug 6, 2019	46.42	46.97	45.68	46.33
6848	NASDAQ	AMAT	Mon, Aug 5, 2019	46.20	46.20	44.97	45.46
6847	NASDAQ	AMAT	Fri, Aug 2, 2019	48.00	48.40	47.19	47.55
6846	NASDAQ	AMAT	Thu, Aug 1, 2019	49.44	51.05	47.91	48.47
6845	NASDAQ	AMAT	Wed, Jul 31, 2019	50.53	50.59	48.69	49.37
6844	NASDAQ	AMAT	Tue, Jul 30, 2019	50.06	51.05	49.91	50.73
6843	NASDAQ	AMAT	Mon, Jul 29, 2019	50.46	50.77	50.06	50.67
6842	NASDAQ	AMAT	Fri, Jul 26, 2019	50.89	51.10	50.46	50.74
6841	NASDAQ	AMAT	Thu, Jul 25, 2019	51.72	51.79	50.67	50.82
6840	NASDAQ	AMAT	Wed, Jul 24, 2019	50.99	52.42	50.76	52.14
6839	NASDAQ	AMAT	Tue, Jul 23, 2019	50.64	51.32	50.12	51.03
6838	NASDAQ	AMAT	Mon, Jul 22, 2019	49.32	50.80	49.21	50.73
6837	NASDAQ	AMAT	Fri, Jul 19, 2019	48.31	48.49	47.66	47.81
6836	NASDAQ	AMAT	Thu, Jul 18, 2019	46.47	48.64	46.38	48.17
6835	NASDAQ	AMAT	Wed, Jul 17, 2019	46.26	46.47	45.62	46.22
6834	NASDAQ	AMAT	Tue, Jul 16, 2019	46.00	46.23	45.50	46.01
6833	NASDAQ	AMAT	Mon, Jul 15, 2019	46.85	47.43	45.92	46.28
6832	NASDAQ	AMAT	Fri, Jul 12, 2019	45.36	46.55	45.36	46.51
6831	NASDAQ	AMAT	Thu, Jul 11, 2019	45.07	45.37	44.37	45.28
6830	NASDAQ	AMAT	Wed, Jul 10, 2019	44.50	45.43	44.45	44.72
6829	NASDAQ	AMAT	Tue, Jul 9, 2019	43.23	44.06	42.88	43.97
6828	NASDAQ	AMAT	Mon, Jul 8, 2019	43.16	43.75	43.06	43.45
6827	NASDAQ	AMAT	Fri, Jul 5, 2019	44.24	44.42	43.56	43.98
6826	NASDAQ	AMAT	Wed, Jul 3, 2019	44.52	44.78	44.36	44.67
6825	NASDAQ	AMAT	Tue, Jul 2, 2019	45.11	45.22	44.12	44.66
6824	NASDAQ	AMAT	Mon, Jul 1, 2019	46.63	47.55	45.22	45.68
6823	NASDAQ	AMAT	Fri, Jun 28, 2019	45.13	45.39	44.68	44.91
6822	NASDAQ	AMAT	Thu, Jun 27, 2019	43.89	44.87	43.79	44.69
6821	NASDAQ	AMAT	Wed, Jun 26, 2019	43.00	43.80	42.93	43.58
6820	NASDAQ	AMAT	Tue, Jun 25, 2019	42.25	42.70	41.90	41.98
6819	NASDAQ	AMAT	Mon, Jun 24, 2019	42.91	42.93	42.24	42.33
6818	NASDAQ	AMAT	Fri, Jun 21, 2019	42.90	43.20	42.61	42.96
6817	NASDAQ	AMAT	Thu, Jun 20, 2019	43.74	43.99	43.00	43.21
6816	NASDAQ	AMAT	Wed, Jun 19, 2019	42.69	42.84	42.24	42.53
6815	NASDAQ	AMAT	Tue, Jun 18, 2019	40.93	42.60	40.84	42.31
6814	NASDAQ	AMAT	Mon, Jun 17, 2019	41.11	41.20	40.24	40.50
6813	NASDAQ	AMAT	Fri, Jun 14, 2019	40.96	41.49	40.56	41.23
6812	NASDAQ	AMAT	Thu, Jun 13, 2019	41.61	42.02	41.15	41.65
6811	NASDAQ	AMAT	Wed, Jun 12, 2019	42.64	42.69	41.36	41.50
6810	NASDAQ	AMAT	Tue, Jun 11, 2019	43.91	44.55	43.64	43.75
6809	NASDAQ	AMAT	Mon, Jun 10, 2019	42.00	43.55	41.79	43.14
6808	NASDAQ	AMAT	Fri, Jun 7, 2019	41.60	41.88	41.08	41.51
6807	NASDAQ	AMAT	Thu, Jun 6, 2019	40.54	41.49	40.49	41.38
6806	NASDAQ	AMAT	Wed, Jun 5, 2019	40.80	41.17	40.16	40.59
6805	NASDAQ	AMAT	Tue, Jun 4, 2019	39.52	40.65	39.28	40.42
6804	NASDAQ	AMAT	Mon, Jun 3, 2019	38.97	39.66	38.54	38.78
6803	NASDAQ	AMAT	Fri, May 31, 2019	39.20	39.50	38.68	38.69
6802	NASDAQ	AMAT	Thu, May 30, 2019	39.45	40.40	39.29	39.75
6801	NASDAQ	AMAT	Wed, May 29, 2019	38.72	39.55	38.40	39.37
6800	NASDAQ	AMAT	Tue, May 28, 2019	39.81	40.03	39.00	39.01
6799	NASDAQ	AMAT	Fri, May 24, 2019	40.27	40.40	39.45	39.50
6798	NASDAQ	AMAT	Thu, May 23, 2019	39.65	40.08	39.15	39.94
6797	NASDAQ	AMAT	Wed, May 22, 2019	40.75	40.88	40.15	40.49
6796	NASDAQ	AMAT	Tue, May 21, 2019	41.18	41.36	40.82	41.27
6795	NASDAQ	AMAT	Mon, May 20, 2019	41.80	42.76	40.22	40.35
6794	NASDAQ	AMAT	Fri, May 17, 2019	43.35	44.36	42.57	42.70
6793	NASDAQ	AMAT	Thu, May 16, 2019	41.30	42.19	40.96	41.66
6792	NASDAQ	AMAT	Wed, May 15, 2019	40.41	41.86	40.11	41.50
6791	NASDAQ	AMAT	Tue, May 14, 2019	39.53	40.39	39.40	40.01
6790	NASDAQ	AMAT	Mon, May 13, 2019	39.26	39.64	38.67	39.09
6789	NASDAQ	AMAT	Fri, May 10, 2019	40.82	41.19	39.79	40.80
6788	NASDAQ	AMAT	Thu, May 9, 2019	40.77	41.19	39.85	40.94
6787	NASDAQ	AMAT	Wed, May 8, 2019	41.70	42.20	41.26	41.58
6786	NASDAQ	AMAT	Tue, May 7, 2019	42.26	42.42	41.20	42.05
6785	NASDAQ	AMAT	Mon, May 6, 2019	42.41	43.15	41.79	43.11
6784	NASDAQ	AMAT	Fri, May 3, 2019	44.03	44.15	43.61	43.96
6783	NASDAQ	AMAT	Thu, May 2, 2019	43.18	44.25	42.86	43.70
6782	NASDAQ	AMAT	Wed, May 1, 2019	44.04	44.67	43.38	43.38
6781	NASDAQ	AMAT	Tue, Apr 30, 2019	44.15	44.58	43.72	44.07
6780	NASDAQ	AMAT	Mon, Apr 29, 2019	44.57	44.91	44.20	44.24
6779	NASDAQ	AMAT	Fri, Apr 26, 2019	43.60	44.71	43.33	44.66
6778	NASDAQ	AMAT	Thu, Apr 25, 2019	45.16	45.75	44.30	44.45
6777	NASDAQ	AMAT	Wed, Apr 24, 2019	43.91	45.64	43.88	44.46
6776	NASDAQ	AMAT	Tue, Apr 23, 2019	43.80	43.99	43.40	43.83
6775	NASDAQ	AMAT	Mon, Apr 22, 2019	43.86	43.98	43.27	43.79
6774	NASDAQ	AMAT	Thu, Apr 18, 2019	44.01	44.27	43.79	43.95
6773	NASDAQ	AMAT	Wed, Apr 17, 2019	44.35	44.53	43.57	43.89
6772	NASDAQ	AMAT	Tue, Apr 16, 2019	43.10	44.15	43.05	43.72
6771	NASDAQ	AMAT	Mon, Apr 15, 2019	42.75	43.13	42.33	42.71
6770	NASDAQ	AMAT	Fri, Apr 12, 2019	43.00	43.36	42.77	42.99
6769	NASDAQ	AMAT	Thu, Apr 11, 2019	42.43	42.94	42.29	42.47
6768	NASDAQ	AMAT	Wed, Apr 10, 2019	41.91	42.34	41.73	42.17
6767	NASDAQ	AMAT	Tue, Apr 9, 2019	42.55	42.60	41.66	42.01
6766	NASDAQ	AMAT	Mon, Apr 8, 2019	42.93	43.01	42.11	42.92
6765	NASDAQ	AMAT	Fri, Apr 5, 2019	43.00	43.39	42.69	43.04
6764	NASDAQ	AMAT	Thu, Apr 4, 2019	42.07	42.83	42.02	42.62
6763	NASDAQ	AMAT	Wed, Apr 3, 2019	41.66	43.01	41.62	42.43
6762	NASDAQ	AMAT	Tue, Apr 2, 2019	41.00	41.22	40.61	40.99
6761	NASDAQ	AMAT	Mon, Apr 1, 2019	40.30	41.17	40.21	41.13
6760	NASDAQ	AMAT	Fri, Mar 29, 2019	39.06	39.85	39.00	39.66
6759	NASDAQ	AMAT	Thu, Mar 28, 2019	38.92	39.20	38.24	38.51
6758	NASDAQ	AMAT	Wed, Mar 27, 2019	39.67	39.91	38.57	38.93
6757	NASDAQ	AMAT	Tue, Mar 26, 2019	39.83	40.48	39.19	39.63
6756	NASDAQ	AMAT	Mon, Mar 25, 2019	39.69	40.13	39.07	39.40
6755	NASDAQ	AMAT	Fri, Mar 22, 2019	41.04	41.21	39.81	39.86
6754	NASDAQ	AMAT	Thu, Mar 21, 2019	39.79	41.99	39.78	41.33
6753	NASDAQ	AMAT	Wed, Mar 20, 2019	40.38	40.62	39.36	39.57
6752	NASDAQ	AMAT	Tue, Mar 19, 2019	40.20	40.74	40.18	40.37
6751	NASDAQ	AMAT	Mon, Mar 18, 2019	40.41	40.71	39.91	40.00
6750	NASDAQ	AMAT	Fri, Mar 15, 2019	39.35	41.03	39.30	40.39
6749	NASDAQ	AMAT	Thu, Mar 14, 2019	38.70	39.83	38.70	38.93
6748	NASDAQ	AMAT	Wed, Mar 13, 2019	38.94	39.10	38.56	38.60
6747	NASDAQ	AMAT	Tue, Mar 12, 2019	38.70	39.03	38.32	38.71
6746	NASDAQ	AMAT	Mon, Mar 11, 2019	37.95	38.89	37.81	38.51
6745	NASDAQ	AMAT	Fri, Mar 8, 2019	36.84	37.84	36.80	37.74
6744	NASDAQ	AMAT	Thu, Mar 7, 2019	37.95	37.95	37.05	37.57
6743	NASDAQ	AMAT	Wed, Mar 6, 2019	38.88	38.94	37.66	38.07
6742	NASDAQ	AMAT	Tue, Mar 5, 2019	39.18	39.25	38.76	38.93
6741	NASDAQ	AMAT	Mon, Mar 4, 2019	38.97	40.18	38.41	39.08
6740	NASDAQ	AMAT	Fri, Mar 1, 2019	38.66	38.94	38.06	38.56
6739	NASDAQ	AMAT	Thu, Feb 28, 2019	38.48	38.61	37.92	38.34
6738	NASDAQ	AMAT	Wed, Feb 27, 2019	39.30	39.32	38.30	38.78
6737	NASDAQ	AMAT	Tue, Feb 26, 2019	39.53	39.87	39.48	39.58
6736	NASDAQ	AMAT	Mon, Feb 25, 2019	39.92	40.08	39.62	39.66
6735	NASDAQ	AMAT	Fri, Feb 22, 2019	38.89	39.44	38.80	39.43
6734	NASDAQ	AMAT	Thu, Feb 21, 2019	39.00	39.26	38.53	38.83
6733	NASDAQ	AMAT	Wed, Feb 20, 2019	39.15	39.36	38.88	39.00
6732	NASDAQ	AMAT	Tue, Feb 19, 2019	39.00	39.71	39.00	39.30
6731	NASDAQ	AMAT	Fri, Feb 15, 2019	40.00	40.20	38.59	39.10
6730	NASDAQ	AMAT	Thu, Feb 14, 2019	40.70	41.22	40.51	40.71
6729	NASDAQ	AMAT	Wed, Feb 13, 2019	40.96	41.24	40.72	40.85
6728	NASDAQ	AMAT	Tue, Feb 12, 2019	40.38	40.89	40.28	40.69
6727	NASDAQ	AMAT	Mon, Feb 11, 2019	39.97	40.19	39.33	39.90
6726	NASDAQ	AMAT	Fri, Feb 8, 2019	39.30	39.80	38.73	39.78
6725	NASDAQ	AMAT	Thu, Feb 7, 2019	39.73	40.33	39.56	39.92
6724	NASDAQ	AMAT	Wed, Feb 6, 2019	39.29	40.71	39.20	40.28
6723	NASDAQ	AMAT	Tue, Feb 5, 2019	38.88	39.29	38.60	39.12
6722	NASDAQ	AMAT	Mon, Feb 4, 2019	39.16	39.31	38.45	38.90
6721	NASDAQ	AMAT	Fri, Feb 1, 2019	39.08	39.97	39.08	39.31
6720	NASDAQ	AMAT	Thu, Jan 31, 2019	39.28	39.75	38.72	39.08
6719	NASDAQ	AMAT	Wed, Jan 30, 2019	38.61	40.00	38.49	39.60
6718	NASDAQ	AMAT	Tue, Jan 29, 2019	39.27	39.35	37.84	38.20
6717	NASDAQ	AMAT	Mon, Jan 28, 2019	37.62	38.95	37.52	38.70
6716	NASDAQ	AMAT	Fri, Jan 25, 2019	38.53	39.48	38.31	39.19
6715	NASDAQ	AMAT	Thu, Jan 24, 2019	36.18	37.92	36.01	37.82
6714	NASDAQ	AMAT	Wed, Jan 23, 2019	34.71	34.94	33.71	34.31
6713	NASDAQ	AMAT	Tue, Jan 22, 2019	35.32	35.37	34.12	34.44
6712	NASDAQ	AMAT	Fri, Jan 18, 2019	34.96	36.32	34.63	35.71
6711	NASDAQ	AMAT	Thu, Jan 17, 2019	33.50	34.71	33.25	34.54
6710	NASDAQ	AMAT	Wed, Jan 16, 2019	33.92	34.27	33.56	33.64
6709	NASDAQ	AMAT	Tue, Jan 15, 2019	34.09	34.33	33.40	33.75
6708	NASDAQ	AMAT	Mon, Jan 14, 2019	34.19	34.30	33.41	33.86
6707	NASDAQ	AMAT	Fri, Jan 11, 2019	34.42	35.32	34.19	34.78
6706	NASDAQ	AMAT	Thu, Jan 10, 2019	34.08	34.82	33.89	34.76
6705	NASDAQ	AMAT	Wed, Jan 9, 2019	33.32	34.84	33.29	34.30
6704	NASDAQ	AMAT	Tue, Jan 8, 2019	34.72	34.72	32.67	32.91
6703	NASDAQ	AMAT	Mon, Jan 7, 2019	33.80	34.80	33.64	34.30
6702	NASDAQ	AMAT	Fri, Jan 4, 2019	32.26	33.85	32.21	33.70
6701	NASDAQ	AMAT	Thu, Jan 3, 2019	32.73	33.25	31.48	31.54
6700	NASDAQ	AMAT	Wed, Jan 2, 2019	32.04	33.79	32.00	33.48
6699	NASDAQ	AMAT	Mon, Dec 31, 2018	32.71	33.00	32.20	32.74
6698	NASDAQ	AMAT	Fri, Dec 28, 2018	31.66	33.06	31.66	32.38
6697	NASDAQ	AMAT	Thu, Dec 27, 2018	30.22	31.57	30.12	31.55
6696	NASDAQ	AMAT	Wed, Dec 26, 2018	29.38	30.67	28.79	30.64
6695	NASDAQ	AMAT	Mon, Dec 24, 2018	30.00	30.32	28.96	28.99
6694	NASDAQ	AMAT	Fri, Dec 21, 2018	30.89	31.83	30.25	30.31
6693	NASDAQ	AMAT	Thu, Dec 20, 2018	31.90	32.25	30.78	30.90
6692	NASDAQ	AMAT	Wed, Dec 19, 2018	32.73	33.76	31.36	31.53
6691	NASDAQ	AMAT	Tue, Dec 18, 2018	33.07	34.32	32.89	33.28
6690	NASDAQ	AMAT	Mon, Dec 17, 2018	32.52	33.76	32.52	32.67
6689	NASDAQ	AMAT	Fri, Dec 14, 2018	33.19	33.51	32.63	32.65
6688	NASDAQ	AMAT	Thu, Dec 13, 2018	34.45	34.49	33.54	33.71
6687	NASDAQ	AMAT	Wed, Dec 12, 2018	34.59	34.99	33.95	34.20
6686	NASDAQ	AMAT	Tue, Dec 11, 2018	34.76	35.38	33.96	34.02
6685	NASDAQ	AMAT	Mon, Dec 10, 2018	33.64	34.31	33.45	34.17
6684	NASDAQ	AMAT	Fri, Dec 7, 2018	34.45	34.83	33.59	33.64
6683	NASDAQ	AMAT	Thu, Dec 6, 2018	34.63	34.88	33.98	34.69
6682	NASDAQ	AMAT	Tue, Dec 4, 2018	38.00	38.07	35.15	35.43
6681	NASDAQ	AMAT	Mon, Dec 3, 2018	38.30	38.64	37.78	38.34
6680	NASDAQ	AMAT	Fri, Nov 30, 2018	36.47	37.28	36.33	37.28
6679	NASDAQ	AMAT	Thu, Nov 29, 2018	36.79	37.09	36.28	36.54
6678	NASDAQ	AMAT	Wed, Nov 28, 2018	36.36	37.13	35.55	37.11
6677	NASDAQ	AMAT	Tue, Nov 27, 2018	35.65	36.60	35.37	36.00
6676	NASDAQ	AMAT	Mon, Nov 26, 2018	35.57	36.05	35.13	36.01
6675	NASDAQ	AMAT	Fri, Nov 23, 2018	34.86	35.61	34.80	35.05
6674	NASDAQ	AMAT	Wed, Nov 21, 2018	36.17	36.28	35.13	35.19
6673	NASDAQ	AMAT	Tue, Nov 20, 2018	33.34	36.92	33.14	35.77
6672	NASDAQ	AMAT	Mon, Nov 19, 2018	35.24	35.67	34.28	34.42
6671	NASDAQ	AMAT	Fri, Nov 16, 2018	32.15	35.82	32.07	35.40
6670	NASDAQ	AMAT	Thu, Nov 15, 2018	33.32	35.50	33.24	35.02
6669	NASDAQ	AMAT	Wed, Nov 14, 2018	33.80	34.39	33.20	33.58
6668	NASDAQ	AMAT	Tue, Nov 13, 2018	32.95	34.06	32.70	33.49
6667	NASDAQ	AMAT	Mon, Nov 12, 2018	33.73	33.80	32.46	32.62
6666	NASDAQ	AMAT	Fri, Nov 9, 2018	34.50	34.63	33.83	34.28
6665	NASDAQ	AMAT	Thu, Nov 8, 2018	34.80	35.62	34.75	34.94
6664	NASDAQ	AMAT	Wed, Nov 7, 2018	35.26	35.27	34.53	35.25
6663	NASDAQ	AMAT	Tue, Nov 6, 2018	34.16	34.92	34.10	34.87
6662	NASDAQ	AMAT	Mon, Nov 5, 2018	35.32	35.39	33.75	34.32
6661	NASDAQ	AMAT	Fri, Nov 2, 2018	35.81	36.02	34.72	35.27
6660	NASDAQ	AMAT	Thu, Nov 1, 2018	32.98	35.45	32.91	35.35
6659	NASDAQ	AMAT	Wed, Oct 31, 2018	32.90	33.26	32.22	32.88
6658	NASDAQ	AMAT	Tue, Oct 30, 2018	31.20	32.46	31.10	32.42
6657	NASDAQ	AMAT	Mon, Oct 29, 2018	32.65	32.75	30.53	31.12
6656	NASDAQ	AMAT	Fri, Oct 26, 2018	31.71	32.99	31.57	32.36
6655	NASDAQ	AMAT	Thu, Oct 25, 2018	32.21	32.94	32.09	32.64
6654	NASDAQ	AMAT	Wed, Oct 24, 2018	33.10	33.61	31.78	31.81
6653	NASDAQ	AMAT	Tue, Oct 23, 2018	32.11	33.94	32.11	33.52
6652	NASDAQ	AMAT	Mon, Oct 22, 2018	34.39	34.54	33.15	33.53
6651	NASDAQ	AMAT	Fri, Oct 19, 2018	34.17	34.81	33.89	34.29
6650	NASDAQ	AMAT	Thu, Oct 18, 2018	34.80	34.89	33.77	33.92
6649	NASDAQ	AMAT	Wed, Oct 17, 2018	36.02	36.08	34.89	34.96
6648	NASDAQ	AMAT	Tue, Oct 16, 2018	33.90	34.80	33.72	34.76
6647	NASDAQ	AMAT	Mon, Oct 15, 2018	33.44	33.85	33.05	33.43
6646	NASDAQ	AMAT	Fri, Oct 12, 2018	33.85	34.34	33.33	33.69
6645	NASDAQ	AMAT	Thu, Oct 11, 2018	34.36	34.80	32.78	32.79
6644	NASDAQ	AMAT	Wed, Oct 10, 2018	35.00	35.69	34.09	34.43
6643	NASDAQ	AMAT	Tue, Oct 9, 2018	36.53	36.58	35.69	35.72
6642	NASDAQ	AMAT	Mon, Oct 8, 2018	37.00	37.30	36.31	36.59
6641	NASDAQ	AMAT	Fri, Oct 5, 2018	37.82	38.05	36.98	37.24
6640	NASDAQ	AMAT	Thu, Oct 4, 2018	38.57	38.71	37.50	37.89
6639	NASDAQ	AMAT	Wed, Oct 3, 2018	39.15	39.65	38.69	38.92
6638	NASDAQ	AMAT	Tue, Oct 2, 2018	38.33	39.36	38.17	38.90
6637	NASDAQ	AMAT	Mon, Oct 1, 2018	38.50	38.77	38.05	38.34
6636	NASDAQ	AMAT	Fri, Sep 28, 2018	38.27	39.34	38.12	38.65
6635	NASDAQ	AMAT	Thu, Sep 27, 2018	38.31	38.74	38.07	38.35
6634	NASDAQ	AMAT	Wed, Sep 26, 2018	38.10	38.87	38.08	38.26
6633	NASDAQ	AMAT	Tue, Sep 25, 2018	39.15	39.23	38.51	38.58
6632	NASDAQ	AMAT	Mon, Sep 24, 2018	39.24	39.50	38.86	39.10
6631	NASDAQ	AMAT	Fri, Sep 21, 2018	39.33	39.96	39.15	39.63
6630	NASDAQ	AMAT	Thu, Sep 20, 2018	39.28	39.84	39.18	39.39
6629	NASDAQ	AMAT	Wed, Sep 19, 2018	39.39	39.47	38.85	39.04
6628	NASDAQ	AMAT	Tue, Sep 18, 2018	38.85	39.43	38.77	39.19
6627	NASDAQ	AMAT	Mon, Sep 17, 2018	38.95	39.17	38.64	38.70
6626	NASDAQ	AMAT	Fri, Sep 14, 2018	38.91	39.58	38.88	39.10
6625	NASDAQ	AMAT	Thu, Sep 13, 2018	38.78	39.15	38.62	38.89
6624	NASDAQ	AMAT	Wed, Sep 12, 2018	38.13	38.76	37.39	38.39
6623	NASDAQ	AMAT	Tue, Sep 11, 2018	39.14	39.46	38.51	39.18
6622	NASDAQ	AMAT	Mon, Sep 10, 2018	40.10	40.28	39.40	39.60
6621	NASDAQ	AMAT	Fri, Sep 7, 2018	40.00	40.40	39.63	39.85
6620	NASDAQ	AMAT	Thu, Sep 6, 2018	41.98	42.20	40.24	40.27
6619	NASDAQ	AMAT	Wed, Sep 5, 2018	42.30	42.58	41.92	42.50
6618	NASDAQ	AMAT	Tue, Sep 4, 2018	42.84	43.00	42.05	42.62
6617	NASDAQ	AMAT	Fri, Aug 31, 2018	43.12	43.30	42.83	43.02
6616	NASDAQ	AMAT	Thu, Aug 30, 2018	42.90	43.50	42.89	43.14
6615	NASDAQ	AMAT	Wed, Aug 29, 2018	43.31	43.38	42.86	43.10
6614	NASDAQ	AMAT	Tue, Aug 28, 2018	43.23	43.64	42.95	43.40
6613	NASDAQ	AMAT	Mon, Aug 27, 2018	42.96	44.20	42.75	43.75
6612	NASDAQ	AMAT	Fri, Aug 24, 2018	42.84	43.06	42.52	42.73
6611	NASDAQ	AMAT	Thu, Aug 23, 2018	42.81	43.30	42.65	42.79
6610	NASDAQ	AMAT	Wed, Aug 22, 2018	43.52	43.55	42.97	42.99
6609	NASDAQ	AMAT	Tue, Aug 21, 2018	43.34	44.23	42.85	43.76
6608	NASDAQ	AMAT	Mon, Aug 20, 2018	43.80	44.15	43.02	43.53
6607	NASDAQ	AMAT	Fri, Aug 17, 2018	44.77	44.82	42.62	43.77
6606	NASDAQ	AMAT	Thu, Aug 16, 2018	47.99	48.23	47.15	47.43
6605	NASDAQ	AMAT	Wed, Aug 15, 2018	47.85	48.10	47.17	47.51
6604	NASDAQ	AMAT	Tue, Aug 14, 2018	48.42	48.89	48.23	48.38
6603	NASDAQ	AMAT	Mon, Aug 13, 2018	48.06	48.60	47.66	48.25
6602	NASDAQ	AMAT	Fri, Aug 10, 2018	48.18	48.66	47.91	48.13
6601	NASDAQ	AMAT	Thu, Aug 9, 2018	48.96	49.58	48.16	49.16
6600	NASDAQ	AMAT	Wed, Aug 8, 2018	49.60	50.39	49.45	50.18
6599	NASDAQ	AMAT	Tue, Aug 7, 2018	49.79	49.97	49.08	49.63
6598	NASDAQ	AMAT	Mon, Aug 6, 2018	49.08	49.79	48.90	49.48
6597	NASDAQ	AMAT	Fri, Aug 3, 2018	48.19	48.86	47.85	48.84
6596	NASDAQ	AMAT	Thu, Aug 2, 2018	47.39	48.83	47.11	48.11
6595	NASDAQ	AMAT	Wed, Aug 1, 2018	48.89	48.97	47.77	47.97
6594	NASDAQ	AMAT	Tue, Jul 31, 2018	48.36	49.06	48.16	48.63
6593	NASDAQ	AMAT	Mon, Jul 30, 2018	48.28	48.43	47.61	47.91
6592	NASDAQ	AMAT	Fri, Jul 27, 2018	48.63	49.48	47.88	48.30
6591	NASDAQ	AMAT	Thu, Jul 26, 2018	46.00	47.31	45.97	47.17
6590	NASDAQ	AMAT	Wed, Jul 25, 2018	45.79	46.07	45.13	45.96
6589	NASDAQ	AMAT	Tue, Jul 24, 2018	46.61	47.27	45.83	45.91
6588	NASDAQ	AMAT	Mon, Jul 23, 2018	46.30	46.54	45.43	46.43
6587	NASDAQ	AMAT	Fri, Jul 20, 2018	46.67	47.10	46.21	46.76
6586	NASDAQ	AMAT	Thu, Jul 19, 2018	47.71	48.00	46.56	46.67
6585	NASDAQ	AMAT	Wed, Jul 18, 2018	48.97	49.15	47.84	48.28
6584	NASDAQ	AMAT	Tue, Jul 17, 2018	45.95	47.46	45.95	47.30
6583	NASDAQ	AMAT	Mon, Jul 16, 2018	46.04	46.66	45.96	46.31
6582	NASDAQ	AMAT	Fri, Jul 13, 2018	45.59	46.23	45.50	46.13
6581	NASDAQ	AMAT	Thu, Jul 12, 2018	45.34	45.89	45.34	45.68
6580	NASDAQ	AMAT	Wed, Jul 11, 2018	46.05	46.22	44.98	45.20
6579	NASDAQ	AMAT	Tue, Jul 10, 2018	46.53	46.92	46.26	46.74
6578	NASDAQ	AMAT	Mon, Jul 9, 2018	46.26	46.65	45.52	46.52
6577	NASDAQ	AMAT	Fri, Jul 6, 2018	45.46	46.22	44.89	46.13
6576	NASDAQ	AMAT	Thu, Jul 5, 2018	45.41	45.68	44.99	45.44
6575	NASDAQ	AMAT	Tue, Jul 3, 2018	45.76	45.88	44.74	44.80
6574	NASDAQ	AMAT	Mon, Jul 2, 2018	45.10	45.71	44.92	45.68
6573	NASDAQ	AMAT	Fri, Jun 29, 2018	45.73	46.82	45.69	46.19
6572	NASDAQ	AMAT	Thu, Jun 28, 2018	44.96	45.49	44.57	45.29
6571	NASDAQ	AMAT	Wed, Jun 27, 2018	46.92	47.19	45.20	45.25
6570	NASDAQ	AMAT	Tue, Jun 26, 2018	47.16	47.30	46.56	46.67
6569	NASDAQ	AMAT	Mon, Jun 25, 2018	47.00	47.33	46.08	46.71
6568	NASDAQ	AMAT	Fri, Jun 22, 2018	49.40	49.40	47.73	47.96
6567	NASDAQ	AMAT	Thu, Jun 21, 2018	49.59	49.79	48.66	48.99
6566	NASDAQ	AMAT	Wed, Jun 20, 2018	48.75	48.98	48.14	48.58
6565	NASDAQ	AMAT	Tue, Jun 19, 2018	47.56	48.81	47.20	48.55
6564	NASDAQ	AMAT	Mon, Jun 18, 2018	48.88	49.00	48.15	48.32
6563	NASDAQ	AMAT	Fri, Jun 15, 2018	49.16	49.70	48.76	49.31
6562	NASDAQ	AMAT	Thu, Jun 14, 2018	50.99	51.04	49.62	49.69
6561	NASDAQ	AMAT	Wed, Jun 13, 2018	50.30	51.59	50.25	50.98
6560	NASDAQ	AMAT	Tue, Jun 12, 2018	50.07	50.88	49.83	50.86
6559	NASDAQ	AMAT	Mon, Jun 11, 2018	51.20	51.22	49.56	49.89
6558	NASDAQ	AMAT	Fri, Jun 8, 2018	50.41	51.22	50.23	51.15
6557	NASDAQ	AMAT	Thu, Jun 7, 2018	51.61	51.82	50.40	51.25
6556	NASDAQ	AMAT	Wed, Jun 6, 2018	52.93	52.93	52.11	52.53
6555	NASDAQ	AMAT	Tue, Jun 5, 2018	52.71	53.23	52.32	52.91
6554	NASDAQ	AMAT	Mon, Jun 4, 2018	52.35	52.47	51.89	52.29
6553	NASDAQ	AMAT	Fri, Jun 1, 2018	51.30	52.27	51.11	52.24
6552	NASDAQ	AMAT	Thu, May 31, 2018	51.31	51.61	50.62	50.78
6551	NASDAQ	AMAT	Wed, May 30, 2018	52.38	52.49	51.45	51.59
6550	NASDAQ	AMAT	Tue, May 29, 2018	51.10	52.25	51.04	52.02
6549	NASDAQ	AMAT	Fri, May 25, 2018	50.73	51.33	50.40	50.85
6548	NASDAQ	AMAT	Thu, May 24, 2018	50.59	50.91	49.86	50.77
6547	NASDAQ	AMAT	Wed, May 23, 2018	49.81	50.80	49.73	50.34
6546	NASDAQ	AMAT	Tue, May 22, 2018	50.61	51.33	50.00	50.25
6545	NASDAQ	AMAT	Mon, May 21, 2018	50.71	51.37	49.37	50.00
6544	NASDAQ	AMAT	Fri, May 18, 2018	50.29	50.46	48.53	49.51
6543	NASDAQ	AMAT	Thu, May 17, 2018	54.68	54.98	53.46	53.96
6542	NASDAQ	AMAT	Wed, May 16, 2018	54.50	55.46	54.46	55.17
6541	NASDAQ	AMAT	Tue, May 15, 2018	54.75	54.87	53.48	54.09
6540	NASDAQ	AMAT	Mon, May 14, 2018	55.83	56.94	55.23	55.26
6539	NASDAQ	AMAT	Fri, May 11, 2018	55.43	55.89	54.55	54.84
6538	NASDAQ	AMAT	Thu, May 10, 2018	54.53	55.62	54.32	55.53
6537	NASDAQ	AMAT	Wed, May 9, 2018	53.53	54.17	53.26	54.13
6536	NASDAQ	AMAT	Tue, May 8, 2018	52.70	53.49	52.60	53.45
6535	NASDAQ	AMAT	Mon, May 7, 2018	52.74	52.90	52.15	52.59
6534	NASDAQ	AMAT	Fri, May 4, 2018	50.39	52.69	50.18	52.56
6533	NASDAQ	AMAT	Thu, May 3, 2018	50.27	50.91	49.88	50.71
6532	NASDAQ	AMAT	Wed, May 2, 2018	50.66	51.28	50.37	50.53
6531	NASDAQ	AMAT	Tue, May 1, 2018	49.74	50.95	49.51	50.91
6530	NASDAQ	AMAT	Mon, Apr 30, 2018	49.52	49.95	49.17	49.67
6529	NASDAQ	AMAT	Fri, Apr 27, 2018	51.04	51.39	49.24	49.40
6528	NASDAQ	AMAT	Thu, Apr 26, 2018	50.01	50.66	49.55	50.49
6527	NASDAQ	AMAT	Wed, Apr 25, 2018	48.76	49.47	47.74	49.14
6526	NASDAQ	AMAT	Tue, Apr 24, 2018	50.71	51.05	48.18	48.72
6525	NASDAQ	AMAT	Mon, Apr 23, 2018	51.53	51.74	49.93	50.18
6524	NASDAQ	AMAT	Fri, Apr 20, 2018	51.08	52.04	50.68	51.09
6523	NASDAQ	AMAT	Thu, Apr 19, 2018	53.68	54.18	50.80	51.19
6522	NASDAQ	AMAT	Wed, Apr 18, 2018	56.00	56.40	54.57	54.73
6521	NASDAQ	AMAT	Tue, Apr 17, 2018	57.20	58.40	57.17	57.86
6520	NASDAQ	AMAT	Mon, Apr 16, 2018	56.44	57.24	56.18	56.87
6519	NASDAQ	AMAT	Fri, Apr 13, 2018	56.88	57.06	55.69	56.07
6518	NASDAQ	AMAT	Thu, Apr 12, 2018	55.30	56.67	55.16	56.43
6517	NASDAQ	AMAT	Wed, Apr 11, 2018	54.49	55.91	54.35	54.95
6516	NASDAQ	AMAT	Tue, Apr 10, 2018	54.61	55.26	53.80	54.80
6515	NASDAQ	AMAT	Mon, Apr 9, 2018	52.98	54.98	52.80	53.02
6514	NASDAQ	AMAT	Fri, Apr 6, 2018	53.26	53.87	51.92	52.34
6513	NASDAQ	AMAT	Thu, Apr 5, 2018	55.87	56.21	53.86	54.29
6512	NASDAQ	AMAT	Wed, Apr 4, 2018	52.29	55.76	52.29	55.56
6511	NASDAQ	AMAT	Tue, Apr 3, 2018	53.52	54.44	53.01	53.98
6510	NASDAQ	AMAT	Mon, Apr 2, 2018	55.27	55.53	52.42	52.89
6509	NASDAQ	AMAT	Thu, Mar 29, 2018	54.60	56.61	54.19	55.61
6508	NASDAQ	AMAT	Wed, Mar 28, 2018	55.00	55.43	53.73	54.06
6507	NASDAQ	AMAT	Tue, Mar 27, 2018	59.00	59.22	54.84	55.44
6506	NASDAQ	AMAT	Mon, Mar 26, 2018	57.21	58.52	56.61	58.47
6505	NASDAQ	AMAT	Fri, Mar 23, 2018	58.67	58.83	55.37	55.38
6504	NASDAQ	AMAT	Thu, Mar 22, 2018	59.67	60.62	58.90	58.96
6503	NASDAQ	AMAT	Wed, Mar 21, 2018	59.59	61.57	59.46	60.78
6502	NASDAQ	AMAT	Tue, Mar 20, 2018	58.42	59.52	58.32	59.23
6501	NASDAQ	AMAT	Mon, Mar 19, 2018	58.82	59.08	57.47	58.50
6500	NASDAQ	AMAT	Fri, Mar 16, 2018	60.38	60.52	59.23	59.44
6499	NASDAQ	AMAT	Thu, Mar 15, 2018	60.40	61.24	59.59	60.28
6498	NASDAQ	AMAT	Wed, Mar 14, 2018	59.99	60.71	59.39	60.23
6497	NASDAQ	AMAT	Tue, Mar 13, 2018	61.38	62.24	59.49	59.69
6496	NASDAQ	AMAT	Mon, Mar 12, 2018	61.91	62.40	60.88	60.97
6495	NASDAQ	AMAT	Fri, Mar 9, 2018	59.71	61.76	59.47	61.61
6494	NASDAQ	AMAT	Thu, Mar 8, 2018	59.76	59.91	59.00	59.37
6493	NASDAQ	AMAT	Wed, Mar 7, 2018	59.15	60.09	58.60	59.42
6492	NASDAQ	AMAT	Tue, Mar 6, 2018	58.32	60.18	58.10	59.99
6491	NASDAQ	AMAT	Mon, Mar 5, 2018	57.31	58.42	57.11	57.63
6490	NASDAQ	AMAT	Fri, Mar 2, 2018	55.90	58.14	55.12	58.03
6489	NASDAQ	AMAT	Thu, Mar 1, 2018	57.54	58.44	56.12	57.07
6488	NASDAQ	AMAT	Wed, Feb 28, 2018	57.90	58.77	57.58	57.59
6487	NASDAQ	AMAT	Tue, Feb 27, 2018	58.64	58.90	57.63	57.64
6486	NASDAQ	AMAT	Mon, Feb 26, 2018	57.52	59.00	57.34	58.81
6485	NASDAQ	AMAT	Fri, Feb 23, 2018	56.59	57.13	56.31	57.01
6484	NASDAQ	AMAT	Thu, Feb 22, 2018	56.49	56.98	55.81	56.07
6483	NASDAQ	AMAT	Wed, Feb 21, 2018	57.00	57.34	56.08	56.13
6482	NASDAQ	AMAT	Tue, Feb 20, 2018	54.74	57.36	54.35	56.66
6481	NASDAQ	AMAT	Fri, Feb 16, 2018	53.80	56.09	53.67	55.03
6480	NASDAQ	AMAT	Thu, Feb 15, 2018	52.16	54.00	50.58	53.99
6479	NASDAQ	AMAT	Wed, Feb 14, 2018	49.40	52.12	49.15	51.96
6478	NASDAQ	AMAT	Tue, Feb 13, 2018	49.26	49.65	48.50	49.55
6477	NASDAQ	AMAT	Mon, Feb 12, 2018	48.96	49.88	48.41	49.50
6476	NASDAQ	AMAT	Fri, Feb 9, 2018	46.84	48.50	45.13	48.08
6475	NASDAQ	AMAT	Thu, Feb 8, 2018	48.98	49.15	45.74	45.75
6474	NASDAQ	AMAT	Wed, Feb 7, 2018	49.87	50.58	48.67	48.69
6473	NASDAQ	AMAT	Tue, Feb 6, 2018	47.41	50.26	46.40	50.25
6472	NASDAQ	AMAT	Mon, Feb 5, 2018	49.98	51.47	48.31	48.31
6471	NASDAQ	AMAT	Fri, Feb 2, 2018	52.58	52.79	50.52	50.68
6470	NASDAQ	AMAT	Thu, Feb 1, 2018	53.16	54.18	52.93	53.28
6469	NASDAQ	AMAT	Wed, Jan 31, 2018	53.68	54.14	52.91	53.63
6468	NASDAQ	AMAT	Tue, Jan 30, 2018	54.28	54.33	53.21	53.38
6467	NASDAQ	AMAT	Mon, Jan 29, 2018	56.73	56.92	54.82	55.33
6466	NASDAQ	AMAT	Fri, Jan 26, 2018	56.42	57.12	55.93	57.12
6465	NASDAQ	AMAT	Thu, Jan 25, 2018	58.18	58.73	55.46	55.76
6464	NASDAQ	AMAT	Wed, Jan 24, 2018	57.32	57.42	56.36	56.88
6463	NASDAQ	AMAT	Tue, Jan 23, 2018	57.88	58.18	57.18	57.79
6462	NASDAQ	AMAT	Mon, Jan 22, 2018	57.47	57.53	56.87	57.46
6461	NASDAQ	AMAT	Fri, Jan 19, 2018	57.70	57.72	56.22	57.40
6460	NASDAQ	AMAT	Thu, Jan 18, 2018	56.75	58.63	56.68	57.40
6459	NASDAQ	AMAT	Wed, Jan 17, 2018	55.71	57.52	55.47	57.34
6458	NASDAQ	AMAT	Tue, Jan 16, 2018	54.82	55.40	54.01	54.50
6457	NASDAQ	AMAT	Fri, Jan 12, 2018	53.24	54.00	53.08	53.45
6456	NASDAQ	AMAT	Thu, Jan 11, 2018	53.47	53.53	52.62	53.20
6455	NASDAQ	AMAT	Wed, Jan 10, 2018	54.09	54.11	52.56	53.30
6454	NASDAQ	AMAT	Tue, Jan 9, 2018	56.17	56.18	54.04	54.86
6453	NASDAQ	AMAT	Mon, Jan 8, 2018	55.01	56.45	54.97	55.92
6452	NASDAQ	AMAT	Fri, Jan 5, 2018	54.65	54.91	54.22	54.60
6451	NASDAQ	AMAT	Thu, Jan 4, 2018	54.50	54.94	53.98	54.29
6450	NASDAQ	AMAT	Wed, Jan 3, 2018	53.54	54.28	53.19	53.98
6449	NASDAQ	AMAT	Tue, Jan 2, 2018	51.68	53.06	51.22	53.04
6448	NASDAQ	AMAT	Fri, Dec 29, 2017	51.82	51.94	51.06	51.12
6447	NASDAQ	AMAT	Thu, Dec 28, 2017	51.89	52.15	51.50	51.72
6446	NASDAQ	AMAT	Wed, Dec 27, 2017	51.34	51.83	50.97	51.68
6445	NASDAQ	AMAT	Tue, Dec 26, 2017	51.22	51.43	50.42	51.05
6444	NASDAQ	AMAT	Fri, Dec 22, 2017	51.75	52.24	51.30	52.06
6443	NASDAQ	AMAT	Thu, Dec 21, 2017	53.18	53.31	51.81	51.89
6442	NASDAQ	AMAT	Wed, Dec 20, 2017	54.11	54.25	52.92	53.29
6441	NASDAQ	AMAT	Tue, Dec 19, 2017	52.85	53.43	52.33	52.96
6440	NASDAQ	AMAT	Mon, Dec 18, 2017	53.16	53.54	52.76	53.40
6439	NASDAQ	AMAT	Fri, Dec 15, 2017	51.57	52.88	51.15	52.54
6438	NASDAQ	AMAT	Thu, Dec 14, 2017	51.00	51.81	50.57	51.31
6437	NASDAQ	AMAT	Wed, Dec 13, 2017	50.81	51.08	50.57	50.76
6436	NASDAQ	AMAT	Tue, Dec 12, 2017	51.50	51.74	50.41	50.47
6435	NASDAQ	AMAT	Mon, Dec 11, 2017	51.57	52.20	50.97	51.62
6434	NASDAQ	AMAT	Fri, Dec 8, 2017	53.00	53.79	51.19	51.43
6433	NASDAQ	AMAT	Thu, Dec 7, 2017	51.69	52.59	51.33	52.30
6432	NASDAQ	AMAT	Wed, Dec 6, 2017	49.87	51.27	49.10	51.01
6431	NASDAQ	AMAT	Tue, Dec 5, 2017	49.45	51.90	48.25	50.08
6430	NASDAQ	AMAT	Mon, Dec 4, 2017	52.06	52.34	49.27	49.77
6429	NASDAQ	AMAT	Fri, Dec 1, 2017	52.00	52.72	50.37	51.91
6428	NASDAQ	AMAT	Thu, Nov 30, 2017	53.71	53.76	52.33	52.77
6427	NASDAQ	AMAT	Wed, Nov 29, 2017	56.86	57.06	51.59	52.91
6426	NASDAQ	AMAT	Tue, Nov 28, 2017	57.00	57.63	56.76	57.33
6425	NASDAQ	AMAT	Mon, Nov 27, 2017	56.92	57.33	56.27	56.94
6424	NASDAQ	AMAT	Fri, Nov 24, 2017	57.85	58.13	57.67	57.91
6423	NASDAQ	AMAT	Wed, Nov 22, 2017	58.94	59.00	57.50	57.68
6422	NASDAQ	AMAT	Tue, Nov 21, 2017	58.00	58.86	58.00	58.80
6421	NASDAQ	AMAT	Mon, Nov 20, 2017	56.66	58.22	56.66	57.62
6420	NASDAQ	AMAT	Fri, Nov 17, 2017	60.46	60.89	56.09	56.49
6419	NASDAQ	AMAT	Thu, Nov 16, 2017	56.36	58.00	56.26	57.84
6418	NASDAQ	AMAT	Wed, Nov 15, 2017	56.23	56.54	55.46	55.77
6417	NASDAQ	AMAT	Tue, Nov 14, 2017	56.83	56.90	55.80	56.42
6416	NASDAQ	AMAT	Mon, Nov 13, 2017	56.40	57.09	56.10	57.03
6415	NASDAQ	AMAT	Fri, Nov 10, 2017	55.65	56.51	55.31	56.36
6414	NASDAQ	AMAT	Thu, Nov 9, 2017	56.48	56.58	54.80	55.48
6413	NASDAQ	AMAT	Wed, Nov 8, 2017	56.49	57.13	56.22	56.92
6412	NASDAQ	AMAT	Tue, Nov 7, 2017	56.38	57.21	56.31	56.47
6411	NASDAQ	AMAT	Mon, Nov 6, 2017	56.69	56.72	55.70	56.33
6410	NASDAQ	AMAT	Fri, Nov 3, 2017	56.29	56.55	55.92	56.55
6409	NASDAQ	AMAT	Thu, Nov 2, 2017	55.72	56.38	55.11	56.26
6408	NASDAQ	AMAT	Wed, Nov 1, 2017	57.00	57.34	55.20	55.71
6407	NASDAQ	AMAT	Tue, Oct 31, 2017	56.05	56.68	55.69	56.43
6406	NASDAQ	AMAT	Mon, Oct 30, 2017	56.50	56.60	55.58	55.90
6405	NASDAQ	AMAT	Fri, Oct 27, 2017	56.26	56.82	55.50	56.69
6404	NASDAQ	AMAT	Thu, Oct 26, 2017	55.67	56.43	55.59	55.93
6403	NASDAQ	AMAT	Wed, Oct 25, 2017	56.29	56.38	54.57	55.30
6402	NASDAQ	AMAT	Tue, Oct 24, 2017	56.61	56.66	55.86	56.38
6401	NASDAQ	AMAT	Mon, Oct 23, 2017	56.49	56.73	55.80	56.37
6400	NASDAQ	AMAT	Fri, Oct 20, 2017	55.84	56.24	55.73	56.09
6399	NASDAQ	AMAT	Thu, Oct 19, 2017	54.70	55.34	54.15	55.33
6398	NASDAQ	AMAT	Wed, Oct 18, 2017	55.29	55.61	54.67	55.34
6397	NASDAQ	AMAT	Tue, Oct 17, 2017	54.97	55.28	54.28	55.13
6396	NASDAQ	AMAT	Mon, Oct 16, 2017	54.28	55.09	54.28	55.04
6395	NASDAQ	AMAT	Fri, Oct 13, 2017	53.60	54.05	53.24	53.94
6394	NASDAQ	AMAT	Thu, Oct 12, 2017	53.15	54.13	53.04	53.31
6393	NASDAQ	AMAT	Wed, Oct 11, 2017	52.39	53.38	52.30	53.23
6392	NASDAQ	AMAT	Tue, Oct 10, 2017	53.05	53.07	51.79	52.59
6391	NASDAQ	AMAT	Mon, Oct 9, 2017	52.69	53.04	52.21	52.69
6390	NASDAQ	AMAT	Fri, Oct 6, 2017	51.20	52.41	51.15	52.40
6389	NASDAQ	AMAT	Thu, Oct 5, 2017	51.65	51.74	50.77	51.43
6388	NASDAQ	AMAT	Wed, Oct 4, 2017	51.78	52.00	51.15	51.60
6387	NASDAQ	AMAT	Tue, Oct 3, 2017	52.21	52.36	51.26	51.84
6386	NASDAQ	AMAT	Mon, Oct 2, 2017	52.21	52.63	51.62	52.08
6385	NASDAQ	AMAT	Fri, Sep 29, 2017	50.59	52.28	50.56	52.09
6384	NASDAQ	AMAT	Thu, Sep 28, 2017	48.92	50.88	48.65	50.62
6383	NASDAQ	AMAT	Wed, Sep 27, 2017	46.73	49.71	46.68	48.84
6382	NASDAQ	AMAT	Tue, Sep 26, 2017	46.56	46.86	45.58	45.92
6381	NASDAQ	AMAT	Mon, Sep 25, 2017	47.52	47.64	45.97	46.33
6380	NASDAQ	AMAT	Fri, Sep 22, 2017	46.89	47.92	46.84	47.77
6379	NASDAQ	AMAT	Thu, Sep 21, 2017	47.31	47.53	46.76	47.15
6378	NASDAQ	AMAT	Wed, Sep 20, 2017	48.37	48.37	46.78	47.28
6377	NASDAQ	AMAT	Tue, Sep 19, 2017	48.03	48.50	47.58	48.26
6376	NASDAQ	AMAT	Mon, Sep 18, 2017	47.80	48.53	47.74	48.05
6375	NASDAQ	AMAT	Fri, Sep 15, 2017	46.97	47.69	46.87	47.14
6374	NASDAQ	AMAT	Thu, Sep 14, 2017	45.98	47.36	45.78	47.05
6373	NASDAQ	AMAT	Wed, Sep 13, 2017	46.10	46.42	45.53	46.12
6372	NASDAQ	AMAT	Tue, Sep 12, 2017	45.84	46.02	45.37	45.65
6371	NASDAQ	AMAT	Mon, Sep 11, 2017	44.89	45.79	44.85	45.58
6370	NASDAQ	AMAT	Fri, Sep 8, 2017	45.20	45.25	44.12	44.35
6369	NASDAQ	AMAT	Thu, Sep 7, 2017	44.94	45.40	44.59	45.22
6368	NASDAQ	AMAT	Wed, Sep 6, 2017	44.70	44.96	44.21	44.73
6367	NASDAQ	AMAT	Tue, Sep 5, 2017	44.63	44.96	43.87	44.48
6366	NASDAQ	AMAT	Fri, Sep 1, 2017	45.19	45.30	44.76	45.10
6365	NASDAQ	AMAT	Thu, Aug 31, 2017	45.43	45.47	44.84	45.12
6364	NASDAQ	AMAT	Wed, Aug 30, 2017	44.00	45.49	43.99	45.47
6363	NASDAQ	AMAT	Tue, Aug 29, 2017	43.02	44.19	42.93	44.02
6362	NASDAQ	AMAT	Mon, Aug 28, 2017	43.36	43.72	43.36	43.63
6361	NASDAQ	AMAT	Fri, Aug 25, 2017	43.79	43.95	43.12	43.31
6360	NASDAQ	AMAT	Thu, Aug 24, 2017	44.30	44.31	43.25	43.72
6359	NASDAQ	AMAT	Wed, Aug 23, 2017	44.20	44.20	43.83	44.02
6358	NASDAQ	AMAT	Tue, Aug 22, 2017	43.62	44.53	43.61	44.45
6357	NASDAQ	AMAT	Mon, Aug 21, 2017	44.11	44.26	43.02	43.31
6356	NASDAQ	AMAT	Fri, Aug 18, 2017	44.77	45.25	43.66	44.30
6355	NASDAQ	AMAT	Thu, Aug 17, 2017	44.33	44.40	43.00	43.12
6354	NASDAQ	AMAT	Wed, Aug 16, 2017	44.35	44.62	43.76	44.46
6353	NASDAQ	AMAT	Tue, Aug 15, 2017	43.85	44.35	43.60	43.88
6352	NASDAQ	AMAT	Mon, Aug 14, 2017	43.70	44.24	43.59	43.78
6351	NASDAQ	AMAT	Fri, Aug 11, 2017	42.03	43.14	41.98	43.08
6350	NASDAQ	AMAT	Thu, Aug 10, 2017	43.37	43.58	41.94	42.03
6349	NASDAQ	AMAT	Wed, Aug 9, 2017	43.39	44.03	43.06	43.81
6348	NASDAQ	AMAT	Tue, Aug 8, 2017	44.04	44.52	43.73	43.90
6347	NASDAQ	AMAT	Mon, Aug 7, 2017	42.86	44.05	42.85	43.96
6346	NASDAQ	AMAT	Fri, Aug 4, 2017	42.85	43.14	42.36	42.82
6345	NASDAQ	AMAT	Thu, Aug 3, 2017	42.70	43.12	42.31	42.70
6344	NASDAQ	AMAT	Wed, Aug 2, 2017	44.35	44.44	42.51	42.73
6343	NASDAQ	AMAT	Tue, Aug 1, 2017	44.39	44.79	44.02	44.10
6342	NASDAQ	AMAT	Mon, Jul 31, 2017	45.43	45.48	44.01	44.31
6341	NASDAQ	AMAT	Fri, Jul 28, 2017	45.90	46.00	44.91	45.25
6340	NASDAQ	AMAT	Thu, Jul 27, 2017	47.50	47.59	45.30	46.04
6339	NASDAQ	AMAT	Wed, Jul 26, 2017	46.61	47.47	46.52	47.45
6338	NASDAQ	AMAT	Tue, Jul 25, 2017	46.63	46.67	45.85	46.40
6337	NASDAQ	AMAT	Mon, Jul 24, 2017	46.68	47.02	46.56	46.78
6336	NASDAQ	AMAT	Fri, Jul 21, 2017	46.78	47.00	46.23	46.81
6335	NASDAQ	AMAT	Thu, Jul 20, 2017	47.11	47.34	46.37	47.25
6334	NASDAQ	AMAT	Wed, Jul 19, 2017	46.90	47.21	46.74	47.18
6333	NASDAQ	AMAT	Tue, Jul 18, 2017	46.02	46.63	45.68	46.62
6332	NASDAQ	AMAT	Mon, Jul 17, 2017	46.20	46.45	45.68	46.15
6331	NASDAQ	AMAT	Fri, Jul 14, 2017	45.38	46.13	45.35	46.12
6330	NASDAQ	AMAT	Thu, Jul 13, 2017	45.28	45.66	44.99	45.30
6329	NASDAQ	AMAT	Wed, Jul 12, 2017	45.68	45.98	44.84	45.28
6328	NASDAQ	AMAT	Tue, Jul 11, 2017	44.21	45.50	44.04	45.40
6327	NASDAQ	AMAT	Mon, Jul 10, 2017	43.60	44.50	43.51	44.21
6326	NASDAQ	AMAT	Fri, Jul 7, 2017	42.36	43.80	42.36	43.54
6325	NASDAQ	AMAT	Thu, Jul 6, 2017	41.72	42.59	41.56	42.11
6324	NASDAQ	AMAT	Wed, Jul 5, 2017	41.28	42.23	41.25	42.12
6323	NASDAQ	AMAT	Mon, Jul 3, 2017	41.33	41.96	40.98	41.01
6322	NASDAQ	AMAT	Fri, Jun 30, 2017	41.81	42.02	41.09	41.31
6321	NASDAQ	AMAT	Thu, Jun 29, 2017	42.35	42.46	40.79	41.44
6320	NASDAQ	AMAT	Wed, Jun 28, 2017	41.90	42.78	41.42	42.69
6319	NASDAQ	AMAT	Tue, Jun 27, 2017	43.00	43.10	41.83	41.89
6318	NASDAQ	AMAT	Mon, Jun 26, 2017	44.47	44.65	42.91	43.25
6317	NASDAQ	AMAT	Fri, Jun 23, 2017	43.45	44.30	43.41	44.09
6316	NASDAQ	AMAT	Thu, Jun 22, 2017	43.69	43.92	43.08	43.34
6315	NASDAQ	AMAT	Wed, Jun 21, 2017	43.41	43.82	43.09	43.62
6314	NASDAQ	AMAT	Tue, Jun 20, 2017	44.26	44.59	43.30	43.36
6313	NASDAQ	AMAT	Mon, Jun 19, 2017	43.70	44.39	43.63	44.29
6312	NASDAQ	AMAT	Fri, Jun 16, 2017	43.19	43.90	43.06	43.11
6311	NASDAQ	AMAT	Thu, Jun 15, 2017	43.19	43.67	42.83	43.16
6310	NASDAQ	AMAT	Wed, Jun 14, 2017	45.08	45.29	43.37	43.98
6309	NASDAQ	AMAT	Tue, Jun 13, 2017	44.91	45.50	44.28	44.85
6308	NASDAQ	AMAT	Mon, Jun 12, 2017	44.14	44.50	42.32	44.34
6307	NASDAQ	AMAT	Fri, Jun 9, 2017	47.62	47.86	43.41	44.74
6306	NASDAQ	AMAT	Thu, Jun 8, 2017	47.40	47.47	46.93	47.43
6305	NASDAQ	AMAT	Wed, Jun 7, 2017	46.70	47.34	46.62	47.26
6304	NASDAQ	AMAT	Tue, Jun 6, 2017	46.57	47.21	46.48	46.57
6303	NASDAQ	AMAT	Mon, Jun 5, 2017	46.63	47.24	46.51	46.72
6302	NASDAQ	AMAT	Fri, Jun 2, 2017	46.22	46.86	45.90	46.80
6301	NASDAQ	AMAT	Thu, Jun 1, 2017	45.97	46.26	45.80	46.00
6300	NASDAQ	AMAT	Wed, May 31, 2017	45.66	46.04	45.33	45.88
6299	NASDAQ	AMAT	Tue, May 30, 2017	45.47	45.74	45.21	45.56
6298	NASDAQ	AMAT	Fri, May 26, 2017	44.87	45.50	44.75	45.50
6297	NASDAQ	AMAT	Thu, May 25, 2017	44.76	45.33	44.55	45.02
6296	NASDAQ	AMAT	Wed, May 24, 2017	45.00	45.13	44.47	44.63
6295	NASDAQ	AMAT	Tue, May 23, 2017	44.81	44.94	44.30	44.91
6294	NASDAQ	AMAT	Mon, May 22, 2017	44.19	45.00	43.62	44.73
6293	NASDAQ	AMAT	Fri, May 19, 2017	45.05	45.74	43.91	44.08
6292	NASDAQ	AMAT	Thu, May 18, 2017	43.10	44.10	42.84	43.91
6291	NASDAQ	AMAT	Wed, May 17, 2017	44.58	44.70	42.73	42.76
6290	NASDAQ	AMAT	Tue, May 16, 2017	44.80	45.08	44.31	45.07
6289	NASDAQ	AMAT	Mon, May 15, 2017	43.88	44.43	43.71	44.32
6288	NASDAQ	AMAT	Fri, May 12, 2017	43.53	43.64	43.06	43.44
6287	NASDAQ	AMAT	Thu, May 11, 2017	43.02	43.48	42.73	43.48
6286	NASDAQ	AMAT	Wed, May 10, 2017	42.53	43.09	42.47	42.87
6285	NASDAQ	AMAT	Tue, May 9, 2017	41.82	42.25	41.72	42.04
6284	NASDAQ	AMAT	Mon, May 8, 2017	41.90	41.96	41.44	41.54
6283	NASDAQ	AMAT	Fri, May 5, 2017	41.85	41.89	41.30	41.83
6282	NASDAQ	AMAT	Thu, May 4, 2017	41.65	41.81	41.41	41.62
6281	NASDAQ	AMAT	Wed, May 3, 2017	41.71	41.71	41.20	41.55
6280	NASDAQ	AMAT	Tue, May 2, 2017	41.72	41.75	41.13	41.71
6279	NASDAQ	AMAT	Mon, May 1, 2017	40.98	41.71	40.85	41.70
6278	NASDAQ	AMAT	Fri, Apr 28, 2017	41.10	41.33	40.58	40.61
6277	NASDAQ	AMAT	Thu, Apr 27, 2017	40.96	41.82	40.94	41.33
6276	NASDAQ	AMAT	Wed, Apr 26, 2017	40.78	40.92	40.43	40.71
6275	NASDAQ	AMAT	Tue, Apr 25, 2017	40.62	40.87	40.28	40.79
6274	NASDAQ	AMAT	Mon, Apr 24, 2017	40.37	40.61	40.09	40.44
6273	NASDAQ	AMAT	Fri, Apr 21, 2017	39.90	40.09	39.47	39.79
6272	NASDAQ	AMAT	Thu, Apr 20, 2017	39.54	39.97	39.15	39.89
6271	NASDAQ	AMAT	Wed, Apr 19, 2017	39.20	39.66	39.15	39.25
6270	NASDAQ	AMAT	Tue, Apr 18, 2017	37.79	38.11	37.60	38.05
6269	NASDAQ	AMAT	Mon, Apr 17, 2017	37.64	38.03	37.57	38.02
6268	NASDAQ	AMAT	Thu, Apr 13, 2017	37.67	38.25	37.41	37.52
6267	NASDAQ	AMAT	Wed, Apr 12, 2017	38.35	38.37	37.63	37.77
6266	NASDAQ	AMAT	Tue, Apr 11, 2017	38.69	38.69	37.60	38.20
6265	NASDAQ	AMAT	Mon, Apr 10, 2017	38.82	39.20	38.75	38.86
6264	NASDAQ	AMAT	Fri, Apr 7, 2017	38.45	39.03	38.45	38.93
6263	NASDAQ	AMAT	Thu, Apr 6, 2017	38.35	38.65	37.85	38.58
6262	NASDAQ	AMAT	Wed, Apr 5, 2017	39.16	39.35	38.38	38.38
6261	NASDAQ	AMAT	Tue, Apr 4, 2017	38.71	39.02	38.66	39.00
6260	NASDAQ	AMAT	Mon, Apr 3, 2017	38.99	39.06	38.52	38.89
6259	NASDAQ	AMAT	Fri, Mar 31, 2017	38.80	39.04	38.53	38.90
6258	NASDAQ	AMAT	Thu, Mar 30, 2017	38.91	39.13	38.80	38.89
6257	NASDAQ	AMAT	Wed, Mar 29, 2017	38.82	38.95	38.66	38.87
6256	NASDAQ	AMAT	Tue, Mar 28, 2017	38.74	39.20	38.71	38.82
6255	NASDAQ	AMAT	Mon, Mar 27, 2017	38.45	39.00	38.30	38.86
6254	NASDAQ	AMAT	Fri, Mar 24, 2017	39.38	39.68	38.74	38.97
6253	NASDAQ	AMAT	Thu, Mar 23, 2017	38.84	39.11	38.61	38.85
6252	NASDAQ	AMAT	Wed, Mar 22, 2017	38.48	38.83	38.34	38.82
6251	NASDAQ	AMAT	Tue, Mar 21, 2017	39.70	39.81	38.30	38.58
6250	NASDAQ	AMAT	Mon, Mar 20, 2017	39.33	39.77	39.21	39.57
6249	NASDAQ	AMAT	Fri, Mar 17, 2017	39.34	39.38	39.09	39.28
6248	NASDAQ	AMAT	Thu, Mar 16, 2017	39.00	39.28	38.85	39.05
6247	NASDAQ	AMAT	Wed, Mar 15, 2017	38.41	38.95	38.30	38.92
6246	NASDAQ	AMAT	Tue, Mar 14, 2017	38.35	38.44	37.78	38.27
6245	NASDAQ	AMAT	Mon, Mar 13, 2017	38.20	38.59	38.17	38.44
6244	NASDAQ	AMAT	Fri, Mar 10, 2017	37.66	38.19	37.65	38.12
6243	NASDAQ	AMAT	Thu, Mar 9, 2017	37.03	37.48	37.02	37.38
6242	NASDAQ	AMAT	Wed, Mar 8, 2017	37.01	37.23	36.96	37.19
6241	NASDAQ	AMAT	Tue, Mar 7, 2017	36.81	37.26	36.75	36.97
6240	NASDAQ	AMAT	Mon, Mar 6, 2017	36.68	36.96	36.51	36.86
6239	NASDAQ	AMAT	Fri, Mar 3, 2017	36.44	36.88	36.42	36.87
6238	NASDAQ	AMAT	Thu, Mar 2, 2017	36.71	36.95	36.33	36.49
6237	NASDAQ	AMAT	Wed, Mar 1, 2017	36.52	36.93	36.50	36.85
6236	NASDAQ	AMAT	Tue, Feb 28, 2017	36.33	36.44	36.10	36.22
6235	NASDAQ	AMAT	Mon, Feb 27, 2017	36.47	36.50	36.10	36.43
6234	NASDAQ	AMAT	Fri, Feb 24, 2017	35.81	36.32	35.55	36.30
6233	NASDAQ	AMAT	Thu, Feb 23, 2017	36.56	36.66	35.90	36.16
6232	NASDAQ	AMAT	Wed, Feb 22, 2017	36.45	36.67	36.21	36.51
6231	NASDAQ	AMAT	Tue, Feb 21, 2017	35.52	36.82	35.52	36.58
6230	NASDAQ	AMAT	Fri, Feb 17, 2017	34.97	35.80	34.72	35.67
6229	NASDAQ	AMAT	Thu, Feb 16, 2017	35.62	35.65	34.58	35.18
6228	NASDAQ	AMAT	Wed, Feb 15, 2017	35.46	35.74	35.26	35.49
6227	NASDAQ	AMAT	Tue, Feb 14, 2017	35.50	35.55	35.12	35.23
6226	NASDAQ	AMAT	Mon, Feb 13, 2017	35.72	35.83	35.37	35.46
6225	NASDAQ	AMAT	Fri, Feb 10, 2017	35.64	35.64	35.09	35.32
6224	NASDAQ	AMAT	Thu, Feb 9, 2017	35.75	35.85	35.38	35.41
6223	NASDAQ	AMAT	Wed, Feb 8, 2017	35.80	35.80	35.18	35.60
6222	NASDAQ	AMAT	Tue, Feb 7, 2017	35.38	35.64	35.07	35.54
6221	NASDAQ	AMAT	Mon, Feb 6, 2017	35.32	35.39	35.01	35.18
6220	NASDAQ	AMAT	Fri, Feb 3, 2017	34.98	35.39	34.98	35.31
6219	NASDAQ	AMAT	Thu, Feb 2, 2017	34.97	35.03	34.64	34.94
6218	NASDAQ	AMAT	Wed, Feb 1, 2017	34.59	35.05	34.50	35.03
6217	NASDAQ	AMAT	Tue, Jan 31, 2017	34.14	34.32	33.93	34.25
6216	NASDAQ	AMAT	Mon, Jan 30, 2017	34.79	34.83	33.77	34.34
6215	NASDAQ	AMAT	Fri, Jan 27, 2017	34.26	35.15	34.22	35.04
6214	NASDAQ	AMAT	Thu, Jan 26, 2017	34.42	34.47	33.85	33.98
6213	NASDAQ	AMAT	Wed, Jan 25, 2017	34.30	34.83	34.22	34.42
6212	NASDAQ	AMAT	Tue, Jan 24, 2017	33.89	34.21	33.88	34.03
6211	NASDAQ	AMAT	Mon, Jan 23, 2017	33.76	34.20	33.56	33.75
6210	NASDAQ	AMAT	Fri, Jan 20, 2017	33.92	34.18	33.77	33.84
6209	NASDAQ	AMAT	Thu, Jan 19, 2017	33.70	34.13	33.67	33.75
6208	NASDAQ	AMAT	Wed, Jan 18, 2017	33.68	34.00	33.53	33.69
6207	NASDAQ	AMAT	Tue, Jan 17, 2017	33.79	33.83	33.09	33.30
6206	NASDAQ	AMAT	Fri, Jan 13, 2017	33.32	33.90	33.30	33.79
6205	NASDAQ	AMAT	Thu, Jan 12, 2017	33.25	33.34	32.60	33.31
6204	NASDAQ	AMAT	Wed, Jan 11, 2017	33.21	33.48	32.80	33.47
6203	NASDAQ	AMAT	Tue, Jan 10, 2017	32.87	33.20	32.74	33.13
6202	NASDAQ	AMAT	Mon, Jan 9, 2017	32.27	33.07	32.21	32.78
6201	NASDAQ	AMAT	Fri, Jan 6, 2017	32.04	32.23	31.86	32.04
6200	NASDAQ	AMAT	Thu, Jan 5, 2017	32.30	32.40	31.91	32.10
6199	NASDAQ	AMAT	Wed, Jan 4, 2017	32.09	32.51	32.06	32.24
6198	NASDAQ	AMAT	Tue, Jan 3, 2017	32.36	32.71	31.66	31.94
6197	NASDAQ	AMAT	Fri, Dec 30, 2016	32.86	32.91	32.18	32.27
6196	NASDAQ	AMAT	Thu, Dec 29, 2016	32.80	32.99	32.48	32.66
6195	NASDAQ	AMAT	Wed, Dec 28, 2016	33.55	33.68	32.88	32.90
6194	NASDAQ	AMAT	Tue, Dec 27, 2016	33.15	33.46	33.10	33.33
6193	NASDAQ	AMAT	Fri, Dec 23, 2016	32.92	33.00	32.66	32.90
6192	NASDAQ	AMAT	Thu, Dec 22, 2016	32.95	33.62	32.86	33.01
6191	NASDAQ	AMAT	Wed, Dec 21, 2016	32.50	32.99	32.50	32.58
6190	NASDAQ	AMAT	Tue, Dec 20, 2016	32.75	32.91	32.35	32.61
6189	NASDAQ	AMAT	Mon, Dec 19, 2016	32.25	32.76	32.25	32.44
6188	NASDAQ	AMAT	Fri, Dec 16, 2016	33.40	33.40	32.42	32.51
6187	NASDAQ	AMAT	Thu, Dec 15, 2016	32.34	33.10	31.96	33.06
6186	NASDAQ	AMAT	Wed, Dec 14, 2016	31.93	32.36	31.87	32.14
6185	NASDAQ	AMAT	Tue, Dec 13, 2016	32.04	32.37	31.95	32.03
6184	NASDAQ	AMAT	Mon, Dec 12, 2016	32.18	32.32	31.67	32.00
6183	NASDAQ	AMAT	Fri, Dec 9, 2016	32.78	32.83	31.91	32.35
6182	NASDAQ	AMAT	Thu, Dec 8, 2016	32.78	32.93	32.45	32.71
6181	NASDAQ	AMAT	Wed, Dec 7, 2016	31.80	32.65	31.29	32.51
6180	NASDAQ	AMAT	Tue, Dec 6, 2016	31.71	31.83	31.21	31.61
6179	NASDAQ	AMAT	Mon, Dec 5, 2016	31.70	31.84	31.34	31.53
6178	NASDAQ	AMAT	Fri, Dec 2, 2016	30.20	31.45	30.06	31.44
6177	NASDAQ	AMAT	Thu, Dec 1, 2016	32.14	32.18	29.85	30.10
6176	NASDAQ	AMAT	Wed, Nov 30, 2016	32.16	32.54	32.05	32.20
6175	NASDAQ	AMAT	Tue, Nov 29, 2016	31.67	32.35	31.57	32.16
6174	NASDAQ	AMAT	Mon, Nov 28, 2016	31.84	32.16	31.62	31.84
6173	NASDAQ	AMAT	Fri, Nov 25, 2016	31.71	31.97	31.44	31.88
6172	NASDAQ	AMAT	Wed, Nov 23, 2016	31.64	31.95	31.51	31.88
6171	NASDAQ	AMAT	Tue, Nov 22, 2016	31.53	31.80	31.35	31.67
6170	NASDAQ	AMAT	Mon, Nov 21, 2016	30.88	31.45	30.84	31.35
6169	NASDAQ	AMAT	Fri, Nov 18, 2016	30.47	31.25	30.35	30.74
6168	NASDAQ	AMAT	Thu, Nov 17, 2016	30.39	30.85	30.00	30.73
6167	NASDAQ	AMAT	Wed, Nov 16, 2016	30.00	30.30	29.54	30.02
6166	NASDAQ	AMAT	Tue, Nov 15, 2016	29.31	29.64	29.10	29.61
6165	NASDAQ	AMAT	Mon, Nov 14, 2016	29.40	29.50	28.93	28.99
6164	NASDAQ	AMAT	Fri, Nov 11, 2016	28.50	28.84	28.24	28.82
6163	NASDAQ	AMAT	Thu, Nov 10, 2016	29.21	29.90	28.10	28.18
6162	NASDAQ	AMAT	Wed, Nov 9, 2016	29.33	29.33	28.36	29.13
6161	NASDAQ	AMAT	Tue, Nov 8, 2016	29.34	29.67	29.11	29.51
6160	NASDAQ	AMAT	Mon, Nov 7, 2016	28.67	29.35	28.63	29.33
6159	NASDAQ	AMAT	Fri, Nov 4, 2016	28.05	28.64	28.02	28.22
6158	NASDAQ	AMAT	Thu, Nov 3, 2016	28.52	28.59	28.12	28.27
6157	NASDAQ	AMAT	Wed, Nov 2, 2016	28.74	29.09	28.47	28.59
6156	NASDAQ	AMAT	Tue, Nov 1, 2016	29.11	29.23	28.51	28.90
6155	NASDAQ	AMAT	Mon, Oct 31, 2016	28.73	29.17	28.71	29.08
6154	NASDAQ	AMAT	Fri, Oct 28, 2016	28.96	29.18	28.57	28.66
6153	NASDAQ	AMAT	Thu, Oct 27, 2016	29.07	29.30	28.67	28.86
6152	NASDAQ	AMAT	Wed, Oct 26, 2016	28.71	29.02	28.62	28.85
6151	NASDAQ	AMAT	Tue, Oct 25, 2016	29.08	29.30	28.75	28.86
6150	NASDAQ	AMAT	Mon, Oct 24, 2016	28.71	29.16	28.65	29.15
6149	NASDAQ	AMAT	Fri, Oct 21, 2016	28.26	28.56	28.05	28.43
6148	NASDAQ	AMAT	Thu, Oct 20, 2016	28.22	28.45	28.02	28.38
6147	NASDAQ	AMAT	Wed, Oct 19, 2016	27.98	28.43	27.95	28.32
6146	NASDAQ	AMAT	Tue, Oct 18, 2016	28.24	28.34	27.96	28.02
6145	NASDAQ	AMAT	Mon, Oct 17, 2016	28.65	28.65	27.74	27.80
6144	NASDAQ	AMAT	Fri, Oct 14, 2016	27.95	28.41	27.82	28.07
6143	NASDAQ	AMAT	Thu, Oct 13, 2016	28.25	28.26	27.56	27.86
6142	NASDAQ	AMAT	Wed, Oct 12, 2016	28.66	28.80	28.26	28.64
6141	NASDAQ	AMAT	Tue, Oct 11, 2016	29.37	29.39	28.31	28.64
6140	NASDAQ	AMAT	Mon, Oct 10, 2016	29.97	30.00	29.35	29.38
6139	NASDAQ	AMAT	Fri, Oct 7, 2016	29.83	29.91	29.48	29.75
6138	NASDAQ	AMAT	Thu, Oct 6, 2016	30.05	30.07	29.44	29.89
6137	NASDAQ	AMAT	Wed, Oct 5, 2016	29.74	30.18	29.59	29.94
6136	NASDAQ	AMAT	Tue, Oct 4, 2016	29.90	30.13	29.52	29.61
6135	NASDAQ	AMAT	Mon, Oct 3, 2016	30.18	30.40	29.80	29.92
6134	NASDAQ	AMAT	Fri, Sep 30, 2016	29.68	30.21	29.66	30.15
6133	NASDAQ	AMAT	Thu, Sep 29, 2016	29.66	29.82	29.30	29.58
6132	NASDAQ	AMAT	Wed, Sep 28, 2016	29.73	29.98	29.47	29.74
6131	NASDAQ	AMAT	Tue, Sep 27, 2016	29.35	29.76	29.26	29.64
6130	NASDAQ	AMAT	Mon, Sep 26, 2016	29.49	29.62	29.22	29.35
6129	NASDAQ	AMAT	Fri, Sep 23, 2016	30.33	30.42	29.61	29.66
6128	NASDAQ	AMAT	Thu, Sep 22, 2016	30.76	31.07	30.17	30.29
6127	NASDAQ	AMAT	Wed, Sep 21, 2016	30.43	30.67	30.00	30.57
6126	NASDAQ	AMAT	Tue, Sep 20, 2016	30.60	30.71	30.19	30.39
6125	NASDAQ	AMAT	Mon, Sep 19, 2016	30.44	30.78	30.27	30.30
6124	NASDAQ	AMAT	Fri, Sep 16, 2016	30.38	30.44	29.89	30.05
6123	NASDAQ	AMAT	Thu, Sep 15, 2016	29.58	30.39	29.52	30.15
6122	NASDAQ	AMAT	Wed, Sep 14, 2016	29.38	29.50	29.27	29.43
6121	NASDAQ	AMAT	Tue, Sep 13, 2016	29.29	29.62	29.09	29.38
6120	NASDAQ	AMAT	Mon, Sep 12, 2016	28.64	29.77	28.53	29.59
6119	NASDAQ	AMAT	Fri, Sep 9, 2016	29.50	29.65	28.67	28.86
6118	NASDAQ	AMAT	Thu, Sep 8, 2016	29.86	29.97	29.64	29.79
6117	NASDAQ	AMAT	Wed, Sep 7, 2016	30.03	30.25	29.87	29.91
6116	NASDAQ	AMAT	Tue, Sep 6, 2016	30.04	30.22	29.79	29.98
6115	NASDAQ	AMAT	Fri, Sep 2, 2016	30.39	30.41	29.82	30.02
6114	NASDAQ	AMAT	Thu, Sep 1, 2016	29.94	30.29	29.83	30.29
6113	NASDAQ	AMAT	Wed, Aug 31, 2016	29.89	29.91	29.55	29.84
6112	NASDAQ	AMAT	Tue, Aug 30, 2016	30.19	30.20	29.70	29.99
6111	NASDAQ	AMAT	Mon, Aug 29, 2016	29.92	30.27	29.60	30.05
6110	NASDAQ	AMAT	Fri, Aug 26, 2016	29.78	30.16	29.70	29.97
6109	NASDAQ	AMAT	Thu, Aug 25, 2016	29.63	29.96	29.59	29.65
6108	NASDAQ	AMAT	Wed, Aug 24, 2016	29.95	30.00	29.61	29.70
6107	NASDAQ	AMAT	Tue, Aug 23, 2016	29.25	30.15	29.20	29.95
6106	NASDAQ	AMAT	Mon, Aug 22, 2016	29.50	29.53	28.87	29.15
6105	NASDAQ	AMAT	Fri, Aug 19, 2016	28.99	29.74	28.64	29.64
6104	NASDAQ	AMAT	Thu, Aug 18, 2016	27.60	27.71	27.26	27.68
6103	NASDAQ	AMAT	Wed, Aug 17, 2016	27.43	27.43	27.00	27.29
6102	NASDAQ	AMAT	Tue, Aug 16, 2016	27.43	27.52	27.21	27.22
6101	NASDAQ	AMAT	Mon, Aug 15, 2016	27.40	27.75	27.35	27.47
6100	NASDAQ	AMAT	Fri, Aug 12, 2016	26.86	27.22	26.86	27.18
6099	NASDAQ	AMAT	Thu, Aug 11, 2016	26.56	26.99	26.41	26.82
6098	NASDAQ	AMAT	Wed, Aug 10, 2016	26.80	26.86	26.37	26.41
6097	NASDAQ	AMAT	Tue, Aug 9, 2016	26.95	26.95	26.71	26.79
6096	NASDAQ	AMAT	Mon, Aug 8, 2016	26.85	26.92	26.72	26.83
6095	NASDAQ	AMAT	Fri, Aug 5, 2016	26.50	26.87	26.38	26.81
6094	NASDAQ	AMAT	Thu, Aug 4, 2016	26.20	26.37	26.14	26.37
6093	NASDAQ	AMAT	Wed, Aug 3, 2016	25.90	26.22	25.86	26.20
6092	NASDAQ	AMAT	Tue, Aug 2, 2016	26.23	26.25	25.68	25.97
6091	NASDAQ	AMAT	Mon, Aug 1, 2016	26.41	26.46	26.19	26.27
6090	NASDAQ	AMAT	Fri, Jul 29, 2016	26.58	26.68	26.16	26.29
6089	NASDAQ	AMAT	Thu, Jul 28, 2016	26.82	26.95	26.58	26.62
6088	NASDAQ	AMAT	Wed, Jul 27, 2016	26.88	27.11	26.62	26.90
6087	NASDAQ	AMAT	Tue, Jul 26, 2016	26.66	26.83	26.46	26.81
6086	NASDAQ	AMAT	Mon, Jul 25, 2016	26.44	26.58	26.25	26.49
6085	NASDAQ	AMAT	Fri, Jul 22, 2016	26.39	26.41	26.08	26.37
6084	NASDAQ	AMAT	Thu, Jul 21, 2016	26.61	26.66	26.06	26.23
6083	NASDAQ	AMAT	Wed, Jul 20, 2016	26.57	26.77	26.42	26.65
6082	NASDAQ	AMAT	Tue, Jul 19, 2016	26.50	26.82	26.32	26.39
6081	NASDAQ	AMAT	Mon, Jul 18, 2016	26.53	26.64	26.36	26.60
6080	NASDAQ	AMAT	Fri, Jul 15, 2016	26.15	26.34	25.95	26.34
6079	NASDAQ	AMAT	Thu, Jul 14, 2016	26.08	26.24	25.74	26.10
6078	NASDAQ	AMAT	Wed, Jul 13, 2016	25.49	25.97	25.42	25.91
6077	NASDAQ	AMAT	Tue, Jul 12, 2016	25.32	25.46	25.13	25.41
6076	NASDAQ	AMAT	Mon, Jul 11, 2016	25.00	25.30	25.00	25.15
6075	NASDAQ	AMAT	Fri, Jul 8, 2016	24.50	24.97	24.43	24.93
6074	NASDAQ	AMAT	Thu, Jul 7, 2016	24.02	24.46	24.00	24.29
6073	NASDAQ	AMAT	Wed, Jul 6, 2016	23.62	24.02	23.52	24.00
6072	NASDAQ	AMAT	Tue, Jul 5, 2016	23.75	23.87	23.49	23.84
6071	NASDAQ	AMAT	Fri, Jul 1, 2016	23.77	24.02	23.74	23.89
6070	NASDAQ	AMAT	Thu, Jun 30, 2016	23.71	23.98	23.47	23.97
6069	NASDAQ	AMAT	Wed, Jun 29, 2016	23.25	23.71	23.18	23.56
6068	NASDAQ	AMAT	Tue, Jun 28, 2016	22.75	22.97	22.56	22.94
6067	NASDAQ	AMAT	Mon, Jun 27, 2016	23.04	23.17	22.17	22.29
6066	NASDAQ	AMAT	Fri, Jun 24, 2016	23.50	23.96	23.15	23.23
6065	NASDAQ	AMAT	Thu, Jun 23, 2016	24.34	24.53	24.13	24.52
6064	NASDAQ	AMAT	Wed, Jun 22, 2016	23.83	24.27	23.78	23.97
6063	NASDAQ	AMAT	Tue, Jun 21, 2016	23.69	23.92	23.64	23.83
6062	NASDAQ	AMAT	Mon, Jun 20, 2016	23.87	23.96	23.63	23.63
6061	NASDAQ	AMAT	Fri, Jun 17, 2016	23.65	23.65	23.36	23.43
6060	NASDAQ	AMAT	Thu, Jun 16, 2016	23.52	23.75	23.32	23.69
6059	NASDAQ	AMAT	Wed, Jun 15, 2016	23.84	23.95	23.52	23.70
6058	NASDAQ	AMAT	Tue, Jun 14, 2016	23.72	23.88	23.46	23.74
6057	NASDAQ	AMAT	Mon, Jun 13, 2016	23.98	24.15	23.85	23.94
6056	NASDAQ	AMAT	Fri, Jun 10, 2016	24.40	24.45	23.96	24.07
6055	NASDAQ	AMAT	Thu, Jun 9, 2016	24.03	24.46	23.91	24.42
6054	NASDAQ	AMAT	Wed, Jun 8, 2016	24.20	24.30	24.09	24.23
6053	NASDAQ	AMAT	Tue, Jun 7, 2016	24.31	24.36	24.11	24.17
6052	NASDAQ	AMAT	Mon, Jun 6, 2016	24.42	24.53	24.10	24.17
6051	NASDAQ	AMAT	Fri, Jun 3, 2016	24.41	24.47	24.11	24.39
6050	NASDAQ	AMAT	Thu, Jun 2, 2016	24.50	24.65	24.44	24.52
6049	NASDAQ	AMAT	Wed, Jun 1, 2016	24.30	24.48	24.23	24.38
6048	NASDAQ	AMAT	Tue, May 31, 2016	24.32	24.47	24.10	24.42
6047	NASDAQ	AMAT	Fri, May 27, 2016	23.86	24.58	23.80	24.44
6046	NASDAQ	AMAT	Thu, May 26, 2016	23.67	23.87	23.60	23.73
6045	NASDAQ	AMAT	Wed, May 25, 2016	23.79	23.88	23.38	23.66
6044	NASDAQ	AMAT	Tue, May 24, 2016	22.93	23.49	22.92	23.49
6043	NASDAQ	AMAT	Mon, May 23, 2016	22.88	23.02	22.77	22.90
6042	NASDAQ	AMAT	Fri, May 20, 2016	21.72	22.78	21.70	22.66
6041	NASDAQ	AMAT	Thu, May 19, 2016	19.79	20.04	19.72	19.91
6040	NASDAQ	AMAT	Wed, May 18, 2016	19.64	20.10	19.59	19.92
6039	NASDAQ	AMAT	Tue, May 17, 2016	19.80	19.98	19.59	19.64
6038	NASDAQ	AMAT	Mon, May 16, 2016	19.54	19.98	19.54	19.85
6037	NASDAQ	AMAT	Fri, May 13, 2016	19.58	19.72	19.52	19.61
6036	NASDAQ	AMAT	Thu, May 12, 2016	20.14	20.18	19.46	19.63
6035	NASDAQ	AMAT	Wed, May 11, 2016	19.89	20.16	19.84	20.01
6034	NASDAQ	AMAT	Tue, May 10, 2016	19.90	20.00	19.79	19.98
6033	NASDAQ	AMAT	Mon, May 9, 2016	19.87	20.01	19.80	19.89
6032	NASDAQ	AMAT	Fri, May 6, 2016	19.75	19.90	19.63	19.87
6031	NASDAQ	AMAT	Thu, May 5, 2016	19.89	19.98	19.70	19.85
6030	NASDAQ	AMAT	Wed, May 4, 2016	20.00	20.02	19.71	19.85
6029	NASDAQ	AMAT	Tue, May 3, 2016	20.11	20.34	19.98	20.10
6028	NASDAQ	AMAT	Mon, May 2, 2016	20.50	20.65	20.30	20.31
6027	NASDAQ	AMAT	Fri, Apr 29, 2016	20.65	20.67	20.17	20.47
6026	NASDAQ	AMAT	Thu, Apr 28, 2016	21.26	21.29	20.72	20.81
6025	NASDAQ	AMAT	Wed, Apr 27, 2016	21.25	21.52	21.17	21.42
6024	NASDAQ	AMAT	Tue, Apr 26, 2016	21.12	21.45	21.00	21.27
6023	NASDAQ	AMAT	Mon, Apr 25, 2016	21.02	21.13	20.87	20.94
6022	NASDAQ	AMAT	Fri, Apr 22, 2016	20.94	21.26	20.87	21.10
6021	NASDAQ	AMAT	Thu, Apr 21, 2016	21.09	21.24	20.85	20.95
6020	NASDAQ	AMAT	Wed, Apr 20, 2016	21.13	21.32	20.97	21.14
6019	NASDAQ	AMAT	Tue, Apr 19, 2016	21.38	21.52	21.17	21.20
6018	NASDAQ	AMAT	Mon, Apr 18, 2016	21.40	21.67	21.26	21.56
6017	NASDAQ	AMAT	Fri, Apr 15, 2016	21.47	21.51	21.29	21.47
6016	NASDAQ	AMAT	Thu, Apr 14, 2016	21.33	21.52	20.72	21.48
6015	NASDAQ	AMAT	Wed, Apr 13, 2016	20.96	21.38	20.95	21.31
6014	NASDAQ	AMAT	Tue, Apr 12, 2016	21.03	21.04	20.77	20.93
6013	NASDAQ	AMAT	Mon, Apr 11, 2016	20.95	21.17	20.92	20.94
6012	NASDAQ	AMAT	Fri, Apr 8, 2016	21.04	21.23	20.70	20.79
6011	NASDAQ	AMAT	Thu, Apr 7, 2016	20.90	20.99	20.68	20.80
6010	NASDAQ	AMAT	Wed, Apr 6, 2016	20.77	21.12	20.72	21.06
6009	NASDAQ	AMAT	Tue, Apr 5, 2016	21.17	21.17	21.17	20.95
6008	NASDAQ	AMAT	Mon, Apr 4, 2016	21.35	21.46	21.14	21.17
6007	NASDAQ	AMAT	Fri, Apr 1, 2016	20.99	21.42	20.89	21.42
6006	NASDAQ	AMAT	Thu, Mar 31, 2016	20.91	21.41	20.89	21.04
6005	NASDAQ	AMAT	Wed, Mar 30, 2016	20.81	21.20	20.81	21.04
6004	NASDAQ	AMAT	Tue, Mar 29, 2016	20.12	20.68	20.04	20.20
6003	NASDAQ	AMAT	Mon, Mar 28, 2016	20.15	20.15	20.15	20.15
6002	NASDAQ	AMAT	Thu, Mar 24, 2016	20.28	20.28	20.28	20.15
6001	NASDAQ	AMAT	Wed, Mar 23, 2016	20.68	20.76	20.20	20.28
6000	NASDAQ	AMAT	Tue, Mar 22, 2016	20.63	20.88	20.50	20.78
5999	NASDAQ	AMAT	Mon, Mar 21, 2016	20.46	20.90	20.35	20.73
5998	NASDAQ	AMAT	Fri, Mar 18, 2016	20.35	20.53	20.16	20.49
5997	NASDAQ	AMAT	Thu, Mar 17, 2016	19.87	20.44	19.87	20.28
5996	NASDAQ	AMAT	Wed, Mar 16, 2016	19.91	20.14	19.83	20.05
5995	NASDAQ	AMAT	Tue, Mar 15, 2016	19.91	19.91	19.91	19.90
5994	NASDAQ	AMAT	Mon, Mar 14, 2016	19.98	20.10	19.84	19.91
5993	NASDAQ	AMAT	Fri, Mar 11, 2016	19.70	20.10	19.60	20.04
5992	NASDAQ	AMAT	Thu, Mar 10, 2016	19.14	19.14	19.14	19.57
5991	NASDAQ	AMAT	Wed, Mar 9, 2016	19.01	19.28	18.94	19.17
5990	NASDAQ	AMAT	Tue, Mar 8, 2016	19.44	19.44	19.44	18.78
5989	NASDAQ	AMAT	Mon, Mar 7, 2016	19.21	19.50	19.19	19.44
5988	NASDAQ	AMAT	Fri, Mar 4, 2016	19.55	19.55	19.27	19.39
5987	NASDAQ	AMAT	Thu, Mar 3, 2016	19.49	19.49	19.49	19.45
5986	NASDAQ	AMAT	Wed, Mar 2, 2016	19.15	19.51	19.10	19.49
5985	NASDAQ	AMAT	Tue, Mar 1, 2016	18.87	18.87	18.87	19.37
5984	NASDAQ	AMAT	Mon, Feb 29, 2016	18.98	19.23	18.87	18.87
5983	NASDAQ	AMAT	Fri, Feb 26, 2016	19.00	19.02	18.81	19.00
5982	NASDAQ	AMAT	Thu, Feb 25, 2016	18.76	18.95	18.58	18.89
5981	NASDAQ	AMAT	Wed, Feb 24, 2016	18.28	18.72	18.09	18.69
5980	NASDAQ	AMAT	Tue, Feb 23, 2016	18.48	18.73	18.42	18.51
5979	NASDAQ	AMAT	Mon, Feb 22, 2016	18.70	18.82	18.45	18.59
5978	NASDAQ	AMAT	Fri, Feb 19, 2016	18.50	18.85	18.23	18.38
5977	NASDAQ	AMAT	Thu, Feb 18, 2016	17.17	17.29	17.03	17.17
5976	NASDAQ	AMAT	Wed, Feb 17, 2016	16.89	17.27	16.78	17.14
5975	NASDAQ	AMAT	Tue, Feb 16, 2016	16.15	16.99	16.15	16.72
5974	NASDAQ	AMAT	Fri, Feb 12, 2016	15.80	16.14	15.50	16.06
5973	NASDAQ	AMAT	Thu, Feb 11, 2016	15.72	15.94	15.44	15.64
5972	NASDAQ	AMAT	Wed, Feb 10, 2016	16.19	16.30	15.95	15.99
5971	NASDAQ	AMAT	Tue, Feb 9, 2016	15.98	16.35	15.62	16.10
5970	NASDAQ	AMAT	Mon, Feb 8, 2016	16.56	16.57	15.87	16.19
5969	NASDAQ	AMAT	Fri, Feb 5, 2016	17.42	17.51	16.69	16.81
5968	NASDAQ	AMAT	Thu, Feb 4, 2016	17.34	17.77	17.26	17.58
5967	NASDAQ	AMAT	Wed, Feb 3, 2016	17.42	17.43	16.88	17.29
5966	NASDAQ	AMAT	Tue, Feb 2, 2016	17.40	17.44	16.99	17.05
5965	NASDAQ	AMAT	Mon, Feb 1, 2016	17.45	17.82	17.40	17.65
5964	NASDAQ	AMAT	Fri, Jan 29, 2016	16.83	17.69	16.83	17.65
5963	NASDAQ	AMAT	Thu, Jan 28, 2016	17.23	17.58	16.67	16.68
5962	NASDAQ	AMAT	Wed, Jan 27, 2016	17.30	17.52	16.98	17.09
5961	NASDAQ	AMAT	Tue, Jan 26, 2016	17.05	17.48	17.00	17.35
5960	NASDAQ	AMAT	Mon, Jan 25, 2016	17.00	17.16	16.90	16.91
5959	NASDAQ	AMAT	Fri, Jan 22, 2016	17.18	17.36	16.86	17.05
5958	NASDAQ	AMAT	Thu, Jan 21, 2016	16.55	17.10	16.26	16.81
5957	NASDAQ	AMAT	Wed, Jan 20, 2016	16.32	16.59	15.96	16.37
5956	NASDAQ	AMAT	Tue, Jan 19, 2016	16.36	16.76	16.32	16.45
5955	NASDAQ	AMAT	Fri, Jan 15, 2016	15.95	16.42	15.85	16.08
5954	NASDAQ	AMAT	Thu, Jan 14, 2016	16.36	17.03	16.21	16.81
5953	NASDAQ	AMAT	Wed, Jan 13, 2016	16.92	17.11	16.02	16.20
5952	NASDAQ	AMAT	Tue, Jan 12, 2016	16.93	17.20	16.57	16.75
5951	NASDAQ	AMAT	Mon, Jan 11, 2016	16.98	17.05	16.40	16.68
5950	NASDAQ	AMAT	Fri, Jan 8, 2016	17.23	17.26	16.52	16.79
5949	NASDAQ	AMAT	Thu, Jan 7, 2016	17.30	17.61	17.02	17.21
5948	NASDAQ	AMAT	Wed, Jan 6, 2016	18.17	18.23	17.24	17.73
5947	NASDAQ	AMAT	Tue, Jan 5, 2016	18.47	18.63	18.29	18.49
5946	NASDAQ	AMAT	Mon, Jan 4, 2016	18.31	18.47	18.21	18.47
5945	NASDAQ	AMAT	Thu, Dec 31, 2015	18.94	18.96	18.67	18.67
5944	NASDAQ	AMAT	Wed, Dec 30, 2015	19.09	19.35	18.94	18.96
5943	NASDAQ	AMAT	Tue, Dec 29, 2015	19.01	19.41	19.01	19.26
5942	NASDAQ	AMAT	Mon, Dec 28, 2015	19.18	19.24	18.75	19.00
5941	NASDAQ	AMAT	Thu, Dec 24, 2015	19.08	19.19	19.02	19.11
5940	NASDAQ	AMAT	Wed, Dec 23, 2015	18.80	19.26	18.77	19.09
5939	NASDAQ	AMAT	Tue, Dec 22, 2015	18.56	18.84	18.42	18.76
5938	NASDAQ	AMAT	Mon, Dec 21, 2015	18.30	18.55	18.15	18.52
5937	NASDAQ	AMAT	Fri, Dec 18, 2015	17.93	18.20	17.85	18.10
5936	NASDAQ	AMAT	Thu, Dec 17, 2015	18.71	18.71	18.04	18.06
5935	NASDAQ	AMAT	Wed, Dec 16, 2015	18.51	18.60	18.15	18.50
5934	NASDAQ	AMAT	Tue, Dec 15, 2015	18.20	18.57	18.17	18.46
5933	NASDAQ	AMAT	Mon, Dec 14, 2015	18.40	18.43	17.82	18.05
5932	NASDAQ	AMAT	Fri, Dec 11, 2015	18.60	18.62	18.26	18.32
5931	NASDAQ	AMAT	Thu, Dec 10, 2015	18.88	18.98	18.71	18.75
5930	NASDAQ	AMAT	Wed, Dec 9, 2015	18.72	19.29	18.71	19.03
5929	NASDAQ	AMAT	Tue, Dec 8, 2015	18.63	19.02	18.61	18.95
5928	NASDAQ	AMAT	Mon, Dec 7, 2015	19.10	19.15	18.88	18.91
5927	NASDAQ	AMAT	Fri, Dec 4, 2015	18.74	19.09	18.74	19.03
5926	NASDAQ	AMAT	Thu, Dec 3, 2015	19.23	19.31	18.69	18.76
5925	NASDAQ	AMAT	Wed, Dec 2, 2015	19.09	19.34	19.08	19.13
5924	NASDAQ	AMAT	Tue, Dec 1, 2015	18.74	19.23	18.72	19.18
5923	NASDAQ	AMAT	Mon, Nov 30, 2015	18.72	18.92	18.70	18.77
5922	NASDAQ	AMAT	Fri, Nov 27, 2015	18.41	18.74	18.39	18.62
5921	NASDAQ	AMAT	Wed, Nov 25, 2015	18.45	18.67	18.30	18.45
5920	NASDAQ	AMAT	Tue, Nov 24, 2015	17.96	18.54	17.95	18.38
5919	NASDAQ	AMAT	Mon, Nov 23, 2015	17.82	18.48	17.82	18.13
5918	NASDAQ	AMAT	Fri, Nov 20, 2015	18.29	18.36	17.99	18.18
5917	NASDAQ	AMAT	Thu, Nov 19, 2015	18.20	18.42	18.14	18.20
5916	NASDAQ	AMAT	Wed, Nov 18, 2015	17.83	18.18	17.82	18.13
5915	NASDAQ	AMAT	Tue, Nov 17, 2015	17.66	17.90	17.52	17.82
5914	NASDAQ	AMAT	Mon, Nov 16, 2015	17.14	17.79	17.02	17.74
5913	NASDAQ	AMAT	Fri, Nov 13, 2015	17.12	17.50	16.85	17.24
5912	NASDAQ	AMAT	Thu, Nov 12, 2015	16.69	16.83	16.50	16.53
5911	NASDAQ	AMAT	Wed, Nov 11, 2015	16.84	16.89	16.60	16.79
5910	NASDAQ	AMAT	Tue, Nov 10, 2015	16.65	16.84	16.59	16.76
5909	NASDAQ	AMAT	Mon, Nov 9, 2015	16.77	17.04	16.64	16.81
5908	NASDAQ	AMAT	Fri, Nov 6, 2015	16.78	17.06	16.63	17.05
5907	NASDAQ	AMAT	Thu, Nov 5, 2015	16.91	17.01	16.68	16.81
5906	NASDAQ	AMAT	Wed, Nov 4, 2015	16.91	17.03	16.82	16.87
5905	NASDAQ	AMAT	Tue, Nov 3, 2015	16.90	17.05	16.76	17.00
5904	NASDAQ	AMAT	Mon, Nov 2, 2015	16.79	16.95	16.77	16.89
5903	NASDAQ	AMAT	Fri, Oct 30, 2015	16.70	16.83	16.57	16.77
5902	NASDAQ	AMAT	Thu, Oct 29, 2015	16.50	16.82	16.37	16.74
5901	NASDAQ	AMAT	Wed, Oct 28, 2015	16.12	16.66	16.12	16.54
5900	NASDAQ	AMAT	Tue, Oct 27, 2015	16.26	16.66	16.25	16.27
5899	NASDAQ	AMAT	Mon, Oct 26, 2015	16.65	16.70	16.08	16.33
5898	NASDAQ	AMAT	Fri, Oct 23, 2015	16.20	16.51	16.12	16.44
5897	NASDAQ	AMAT	Thu, Oct 22, 2015	16.20	16.67	16.08	16.21
5896	NASDAQ	AMAT	Wed, Oct 21, 2015	16.53	16.70	16.05	16.07
5895	NASDAQ	AMAT	Tue, Oct 20, 2015	15.79	16.32	15.75	16.19
5894	NASDAQ	AMAT	Mon, Oct 19, 2015	16.00	16.05	15.64	15.81
5893	NASDAQ	AMAT	Fri, Oct 16, 2015	15.75	16.01	15.58	15.83
5892	NASDAQ	AMAT	Thu, Oct 15, 2015	15.60	15.90	15.40	15.72
5891	NASDAQ	AMAT	Wed, Oct 14, 2015	15.21	15.51	15.07	15.44
5890	NASDAQ	AMAT	Tue, Oct 13, 2015	15.44	15.53	15.13	15.14
5889	NASDAQ	AMAT	Mon, Oct 12, 2015	15.62	15.65	15.47	15.60
5888	NASDAQ	AMAT	Fri, Oct 9, 2015	15.62	15.72	15.32	15.65
5887	NASDAQ	AMAT	Thu, Oct 8, 2015	15.39	15.73	15.33	15.67
5886	NASDAQ	AMAT	Wed, Oct 7, 2015	15.40	15.62	15.21	15.39
5885	NASDAQ	AMAT	Tue, Oct 6, 2015	15.09	15.32	14.92	15.24
5884	NASDAQ	AMAT	Mon, Oct 5, 2015	14.64	15.18	14.64	15.10
5883	NASDAQ	AMAT	Fri, Oct 2, 2015	14.49	14.94	14.44	14.94
5882	NASDAQ	AMAT	Thu, Oct 1, 2015	14.72	14.78	14.45	14.67
5881	NASDAQ	AMAT	Wed, Sep 30, 2015	14.69	14.87	14.59	14.69
5880	NASDAQ	AMAT	Tue, Sep 29, 2015	14.42	14.73	14.33	14.55
5879	NASDAQ	AMAT	Mon, Sep 28, 2015	14.59	14.65	14.36	14.37
5878	NASDAQ	AMAT	Fri, Sep 25, 2015	14.96	15.00	14.40	14.60
5877	NASDAQ	AMAT	Thu, Sep 24, 2015	14.55	14.88	14.29	14.69
5876	NASDAQ	AMAT	Wed, Sep 23, 2015	15.05	15.10	14.58	14.61
5875	NASDAQ	AMAT	Tue, Sep 22, 2015	15.46	15.56	14.97	15.10
5874	NASDAQ	AMAT	Mon, Sep 21, 2015	16.00	16.05	15.56	15.64
5873	NASDAQ	AMAT	Fri, Sep 18, 2015	15.83	16.10	15.73	15.93
5872	NASDAQ	AMAT	Thu, Sep 17, 2015	16.04	16.31	15.92	16.02
5871	NASDAQ	AMAT	Wed, Sep 16, 2015	15.98	16.20	15.83	16.17
5870	NASDAQ	AMAT	Tue, Sep 15, 2015	15.77	15.95	15.68	15.92
5869	NASDAQ	AMAT	Mon, Sep 14, 2015	15.50	15.71	15.49	15.60
5868	NASDAQ	AMAT	Fri, Sep 11, 2015	15.54	15.63	15.35	15.50
5867	NASDAQ	AMAT	Thu, Sep 10, 2015	15.41	15.80	15.26	15.56
5866	NASDAQ	AMAT	Wed, Sep 9, 2015	15.74	15.91	15.44	15.46
5865	NASDAQ	AMAT	Tue, Sep 8, 2015	15.68	15.80	15.62	15.73
5864	NASDAQ	AMAT	Fri, Sep 4, 2015	15.57	15.67	15.28	15.39
5863	NASDAQ	AMAT	Thu, Sep 3, 2015	15.78	16.13	15.74	15.76
5862	NASDAQ	AMAT	Wed, Sep 2, 2015	15.73	15.79	15.38	15.68
5861	NASDAQ	AMAT	Tue, Sep 1, 2015	15.68	16.01	15.39	15.49
5860	NASDAQ	AMAT	Mon, Aug 31, 2015	15.96	16.21	15.85	16.09
5859	NASDAQ	AMAT	Fri, Aug 28, 2015	15.86	16.18	15.84	15.99
5858	NASDAQ	AMAT	Thu, Aug 27, 2015	15.38	16.00	15.36	15.94
5857	NASDAQ	AMAT	Wed, Aug 26, 2015	15.20	15.35	14.71	15.24
5856	NASDAQ	AMAT	Tue, Aug 25, 2015	15.43	15.60	14.84	14.84
5855	NASDAQ	AMAT	Mon, Aug 24, 2015	14.67	15.67	14.25	15.10
5854	NASDAQ	AMAT	Fri, Aug 21, 2015	15.82	16.04	15.46	15.48
5853	NASDAQ	AMAT	Thu, Aug 20, 2015	16.31	16.37	15.97	15.98
5852	NASDAQ	AMAT	Wed, Aug 19, 2015	16.44	16.66	16.24	16.44
5851	NASDAQ	AMAT	Tue, Aug 18, 2015	16.96	16.96	16.46	16.53
5850	NASDAQ	AMAT	Mon, Aug 17, 2015	16.54	17.06	16.47	17.03
5849	NASDAQ	AMAT	Fri, Aug 14, 2015	16.70	16.78	16.24	16.64
5848	NASDAQ	AMAT	Thu, Aug 13, 2015	17.38	17.45	17.00	17.05
5847	NASDAQ	AMAT	Wed, Aug 12, 2015	17.10	17.39	16.98	17.30
5846	NASDAQ	AMAT	Tue, Aug 11, 2015	17.36	17.45	17.14	17.34
5845	NASDAQ	AMAT	Mon, Aug 10, 2015	17.16	17.69	17.13	17.60
5844	NASDAQ	AMAT	Fri, Aug 7, 2015	16.78	16.99	16.77	16.98
5843	NASDAQ	AMAT	Thu, Aug 6, 2015	17.11	17.19	16.80	16.85
5842	NASDAQ	AMAT	Wed, Aug 5, 2015	16.99	17.23	16.92	17.03
5841	NASDAQ	AMAT	Tue, Aug 4, 2015	17.10	17.22	16.83	16.83
5840	NASDAQ	AMAT	Mon, Aug 3, 2015	17.46	17.46	17.11	17.16
5839	NASDAQ	AMAT	Fri, Jul 31, 2015	17.52	17.60	17.32	17.36
5838	NASDAQ	AMAT	Thu, Jul 30, 2015	17.60	17.74	17.53	17.57
5837	NASDAQ	AMAT	Wed, Jul 29, 2015	17.56	17.60	17.35	17.55
5836	NASDAQ	AMAT	Tue, Jul 28, 2015	17.39	17.77	17.21	17.62
5835	NASDAQ	AMAT	Mon, Jul 27, 2015	17.25	17.49	17.13	17.38
5834	NASDAQ	AMAT	Fri, Jul 24, 2015	17.74	17.74	17.21	17.37
5833	NASDAQ	AMAT	Thu, Jul 23, 2015	17.47	17.86	17.46	17.72
5832	NASDAQ	AMAT	Wed, Jul 22, 2015	17.66	17.70	17.40	17.49
5831	NASDAQ	AMAT	Tue, Jul 21, 2015	17.77	18.04	17.74	17.83
5830	NASDAQ	AMAT	Mon, Jul 20, 2015	17.75	17.96	17.69	17.77
5829	NASDAQ	AMAT	Fri, Jul 17, 2015	17.90	17.90	17.69	17.77
5828	NASDAQ	AMAT	Thu, Jul 16, 2015	18.43	18.48	17.64	17.87
5827	NASDAQ	AMAT	Wed, Jul 15, 2015	18.90	18.99	18.52	18.57
5826	NASDAQ	AMAT	Tue, Jul 14, 2015	19.31	19.42	18.86	18.89
5825	NASDAQ	AMAT	Mon, Jul 13, 2015	18.90	19.63	18.87	19.31
5824	NASDAQ	AMAT	Fri, Jul 10, 2015	18.83	18.99	18.72	18.77
5823	NASDAQ	AMAT	Thu, Jul 9, 2015	18.74	18.91	18.51	18.52
5822	NASDAQ	AMAT	Wed, Jul 8, 2015	19.00	19.04	18.52	18.55
5821	NASDAQ	AMAT	Tue, Jul 7, 2015	19.23	19.30	18.73	19.17
5820	NASDAQ	AMAT	Mon, Jul 6, 2015	19.38	19.72	19.26	19.27
5819	NASDAQ	AMAT	Thu, Jul 2, 2015	19.55	19.64	19.45	19.61
5818	NASDAQ	AMAT	Wed, Jul 1, 2015	19.34	19.66	19.34	19.51
5817	NASDAQ	AMAT	Tue, Jun 30, 2015	19.28	19.41	19.06	19.22
5816	NASDAQ	AMAT	Mon, Jun 29, 2015	19.59	19.59	19.19	19.21
5815	NASDAQ	AMAT	Fri, Jun 26, 2015	19.96	20.16	19.63	19.78
5814	NASDAQ	AMAT	Thu, Jun 25, 2015	20.22	20.28	20.01	20.06
5813	NASDAQ	AMAT	Wed, Jun 24, 2015	20.24	20.46	20.08	20.10
5812	NASDAQ	AMAT	Tue, Jun 23, 2015	19.84	20.13	19.83	19.96
5811	NASDAQ	AMAT	Mon, Jun 22, 2015	19.79	19.95	19.70	19.86
5810	NASDAQ	AMAT	Fri, Jun 19, 2015	19.83	19.93	19.68	19.72
5809	NASDAQ	AMAT	Thu, Jun 18, 2015	19.62	19.86	19.58	19.84
5808	NASDAQ	AMAT	Wed, Jun 17, 2015	19.79	19.90	19.52	19.54
5807	NASDAQ	AMAT	Tue, Jun 16, 2015	19.64	19.85	19.57	19.82
5806	NASDAQ	AMAT	Mon, Jun 15, 2015	19.45	19.79	19.34	19.71
5805	NASDAQ	AMAT	Fri, Jun 12, 2015	19.74	19.79	19.59	19.62
5804	NASDAQ	AMAT	Thu, Jun 11, 2015	20.04	20.11	19.74	19.78
5803	NASDAQ	AMAT	Wed, Jun 10, 2015	20.01	20.14	19.96	20.04
5802	NASDAQ	AMAT	Tue, Jun 9, 2015	19.82	20.01	19.71	19.91
5801	NASDAQ	AMAT	Mon, Jun 8, 2015	20.14	20.24	19.81	19.87
5800	NASDAQ	AMAT	Fri, Jun 5, 2015	20.04	20.23	19.94	20.15
5799	NASDAQ	AMAT	Thu, Jun 4, 2015	20.24	20.31	19.86	20.06
5798	NASDAQ	AMAT	Wed, Jun 3, 2015	20.54	20.59	20.33	20.36
5797	NASDAQ	AMAT	Tue, Jun 2, 2015	20.27	20.59	20.09	20.38
5796	NASDAQ	AMAT	Mon, Jun 1, 2015	20.05	20.34	20.03	20.31
5795	NASDAQ	AMAT	Fri, May 29, 2015	20.30	20.43	20.06	20.13
5794	NASDAQ	AMAT	Thu, May 28, 2015	20.34	20.60	20.29	20.36
5793	NASDAQ	AMAT	Wed, May 27, 2015	19.96	20.50	19.96	20.34
5792	NASDAQ	AMAT	Tue, May 26, 2015	20.11	20.24	19.88	19.99
5791	NASDAQ	AMAT	Fri, May 22, 2015	20.18	20.28	20.07	20.14
5790	NASDAQ	AMAT	Thu, May 21, 2015	19.83	20.26	19.82	20.15
5789	NASDAQ	AMAT	Wed, May 20, 2015	19.95	20.07	19.87	19.91
5788	NASDAQ	AMAT	Tue, May 19, 2015	20.20	20.33	19.93	19.99
5787	NASDAQ	AMAT	Mon, May 18, 2015	20.26	20.34	20.02	20.19
5786	NASDAQ	AMAT	Fri, May 15, 2015	20.57	20.59	20.12	20.20
5785	NASDAQ	AMAT	Thu, May 14, 2015	20.03	20.10	19.79	19.86
5784	NASDAQ	AMAT	Wed, May 13, 2015	19.95	20.04	19.78	19.93
5783	NASDAQ	AMAT	Tue, May 12, 2015	19.91	19.99	19.78	19.89
5782	NASDAQ	AMAT	Mon, May 11, 2015	19.80	19.96	19.73	19.92
5781	NASDAQ	AMAT	Fri, May 8, 2015	19.78	19.85	19.65	19.69
5780	NASDAQ	AMAT	Thu, May 7, 2015	19.21	19.67	19.20	19.56
5779	NASDAQ	AMAT	Wed, May 6, 2015	19.45	19.56	19.17	19.45
5778	NASDAQ	AMAT	Tue, May 5, 2015	19.77	19.84	19.32	19.36
5777	NASDAQ	AMAT	Mon, May 4, 2015	19.98	20.08	19.86	19.88
5776	NASDAQ	AMAT	Fri, May 1, 2015	19.93	20.11	19.82	19.98
5775	NASDAQ	AMAT	Thu, Apr 30, 2015	19.92	19.92	19.65	19.79
5774	NASDAQ	AMAT	Wed, Apr 29, 2015	19.95	20.01	19.63	20.01
5773	NASDAQ	AMAT	Tue, Apr 28, 2015	20.13	20.49	19.99	20.04
5772	NASDAQ	AMAT	Mon, Apr 27, 2015	20.53	20.55	19.64	19.97
5771	NASDAQ	AMAT	Fri, Apr 24, 2015	22.27	22.35	21.75	21.80
5770	NASDAQ	AMAT	Thu, Apr 23, 2015	22.14	22.24	21.95	22.17
5769	NASDAQ	AMAT	Wed, Apr 22, 2015	22.26	22.42	22.01	22.31
5768	NASDAQ	AMAT	Tue, Apr 21, 2015	22.27	22.67	22.06	22.29
5767	NASDAQ	AMAT	Mon, Apr 20, 2015	21.71	21.93	21.68	21.76
5766	NASDAQ	AMAT	Fri, Apr 17, 2015	21.70	21.76	21.37	21.49
5765	NASDAQ	AMAT	Thu, Apr 16, 2015	22.20	22.22	21.71	21.88
5764	NASDAQ	AMAT	Wed, Apr 15, 2015	22.06	22.71	22.05	22.55
5763	NASDAQ	AMAT	Tue, Apr 14, 2015	22.21	22.34	22.04	22.20
5762	NASDAQ	AMAT	Mon, Apr 13, 2015	22.44	22.58	22.31	22.33
5761	NASDAQ	AMAT	Fri, Apr 10, 2015	22.44	22.58	22.22	22.50
5760	NASDAQ	AMAT	Thu, Apr 9, 2015	22.31	22.58	22.11	22.51
5759	NASDAQ	AMAT	Wed, Apr 8, 2015	22.01	22.42	22.00	22.38
5758	NASDAQ	AMAT	Tue, Apr 7, 2015	22.19	22.27	21.79	21.99
5757	NASDAQ	AMAT	Mon, Apr 6, 2015	22.10	22.26	21.94	22.16
5756	NASDAQ	AMAT	Thu, Apr 2, 2015	22.48	22.61	22.20	22.27
5755	NASDAQ	AMAT	Wed, Apr 1, 2015	22.53	22.67	22.18	22.39
5754	NASDAQ	AMAT	Tue, Mar 31, 2015	22.55	22.76	22.43	22.56
5753	NASDAQ	AMAT	Mon, Mar 30, 2015	22.98	23.09	22.62	22.77
5752	NASDAQ	AMAT	Fri, Mar 27, 2015	22.47	22.95	22.31	22.83
5751	NASDAQ	AMAT	Thu, Mar 26, 2015	22.25	22.88	21.80	22.40
5750	NASDAQ	AMAT	Wed, Mar 25, 2015	23.88	23.95	22.50	22.63
5749	NASDAQ	AMAT	Tue, Mar 24, 2015	24.00	24.26	23.84	23.90
5748	NASDAQ	AMAT	Mon, Mar 23, 2015	24.14	24.46	23.96	23.97
5747	NASDAQ	AMAT	Fri, Mar 20, 2015	24.24	24.31	24.10	24.12
5746	NASDAQ	AMAT	Thu, Mar 19, 2015	24.37	24.37	23.97	24.08
5745	NASDAQ	AMAT	Wed, Mar 18, 2015	24.07	24.40	23.50	24.37
5744	NASDAQ	AMAT	Tue, Mar 17, 2015	24.40	24.49	24.15	24.21
5743	NASDAQ	AMAT	Mon, Mar 16, 2015	24.34	24.59	24.18	24.57
5742	NASDAQ	AMAT	Fri, Mar 13, 2015	23.98	24.32	23.93	24.24
5741	NASDAQ	AMAT	Thu, Mar 12, 2015	23.34	23.78	23.23	23.77
5740	NASDAQ	AMAT	Wed, Mar 11, 2015	23.64	23.83	23.44	23.46
5739	NASDAQ	AMAT	Tue, Mar 10, 2015	23.94	24.05	23.48	23.51
5738	NASDAQ	AMAT	Mon, Mar 9, 2015	23.80	24.19	23.80	24.09
5737	NASDAQ	AMAT	Fri, Mar 6, 2015	24.11	24.21	23.65	23.91
5736	NASDAQ	AMAT	Thu, Mar 5, 2015	24.29	24.35	24.07	24.18
5735	NASDAQ	AMAT	Wed, Mar 4, 2015	24.44	24.45	23.96	24.27
5734	NASDAQ	AMAT	Tue, Mar 3, 2015	25.46	25.47	24.45	24.49
5733	NASDAQ	AMAT	Mon, Mar 2, 2015	24.94	25.64	24.94	25.63
5732	NASDAQ	AMAT	Fri, Feb 27, 2015	24.88	25.25	24.74	25.05
5731	NASDAQ	AMAT	Thu, Feb 26, 2015	25.05	25.05	24.45	24.91
5730	NASDAQ	AMAT	Wed, Feb 25, 2015	25.24	25.39	24.91	25.10
5729	NASDAQ	AMAT	Tue, Feb 24, 2015	24.99	25.39	24.89	25.36
5728	NASDAQ	AMAT	Mon, Feb 23, 2015	25.05	25.25	24.75	24.91
5727	NASDAQ	AMAT	Fri, Feb 20, 2015	24.92	25.57	24.80	25.13
5726	NASDAQ	AMAT	Thu, Feb 19, 2015	24.01	25.39	24.01	24.93
5725	NASDAQ	AMAT	Wed, Feb 18, 2015	24.05	24.24	23.90	24.10
5724	NASDAQ	AMAT	Tue, Feb 17, 2015	24.10	24.32	23.89	24.13
5723	NASDAQ	AMAT	Fri, Feb 13, 2015	24.07	24.53	23.94	24.12
5722	NASDAQ	AMAT	Thu, Feb 12, 2015	23.64	24.31	23.58	24.14
5721	NASDAQ	AMAT	Wed, Feb 11, 2015	24.27	24.35	23.99	24.26
5720	NASDAQ	AMAT	Tue, Feb 10, 2015	23.70	24.31	23.48	24.28
5719	NASDAQ	AMAT	Mon, Feb 9, 2015	24.00	24.05	23.48	23.51
5718	NASDAQ	AMAT	Fri, Feb 6, 2015	24.06	24.67	23.93	24.24
5717	NASDAQ	AMAT	Thu, Feb 5, 2015	23.63	24.05	23.37	23.96
5716	NASDAQ	AMAT	Wed, Feb 4, 2015	23.46	23.85	23.44	23.62
5715	NASDAQ	AMAT	Tue, Feb 3, 2015	22.87	23.47	22.83	23.45
5714	NASDAQ	AMAT	Mon, Feb 2, 2015	22.92	23.00	22.29	22.86
5713	NASDAQ	AMAT	Fri, Jan 30, 2015	23.39	23.72	22.79	22.84
5712	NASDAQ	AMAT	Thu, Jan 29, 2015	23.37	23.72	23.06	23.62
5711	NASDAQ	AMAT	Wed, Jan 28, 2015	23.78	24.20	23.35	23.38
5710	NASDAQ	AMAT	Tue, Jan 27, 2015	23.86	23.99	23.40	23.57
5709	NASDAQ	AMAT	Mon, Jan 26, 2015	24.11	24.30	23.81	24.24
5708	NASDAQ	AMAT	Fri, Jan 23, 2015	24.52	24.52	23.97	24.11
5707	NASDAQ	AMAT	Thu, Jan 22, 2015	24.30	24.63	23.77	24.62
5706	NASDAQ	AMAT	Wed, Jan 21, 2015	23.75	24.50	23.64	24.32
5705	NASDAQ	AMAT	Tue, Jan 20, 2015	23.58	23.77	23.31	23.63
5704	NASDAQ	AMAT	Fri, Jan 16, 2015	23.21	23.51	22.88	23.47
5703	NASDAQ	AMAT	Thu, Jan 15, 2015	23.57	23.72	23.24	23.33
5702	NASDAQ	AMAT	Wed, Jan 14, 2015	23.01	23.32	22.85	23.02
5701	NASDAQ	AMAT	Tue, Jan 13, 2015	23.90	24.28	23.21	23.33
5700	NASDAQ	AMAT	Mon, Jan 12, 2015	24.27	24.28	23.52	23.66
5699	NASDAQ	AMAT	Fri, Jan 9, 2015	24.10	24.34	23.90	24.24
5698	NASDAQ	AMAT	Thu, Jan 8, 2015	23.69	24.32	23.67	24.22
5697	NASDAQ	AMAT	Wed, Jan 7, 2015	23.37	23.54	23.09	23.47
5696	NASDAQ	AMAT	Tue, Jan 6, 2015	24.13	24.30	23.23	23.25
5695	NASDAQ	AMAT	Mon, Jan 5, 2015	24.75	24.90	24.15	24.16
5694	NASDAQ	AMAT	Fri, Jan 2, 2015	24.99	25.16	24.60	24.96
5693	NASDAQ	AMAT	Wed, Dec 31, 2014	25.31	25.35	24.83	24.92
5692	NASDAQ	AMAT	Tue, Dec 30, 2014	25.03	25.31	25.02	25.22
5691	NASDAQ	AMAT	Mon, Dec 29, 2014	25.02	25.40	25.02	25.31
5690	NASDAQ	AMAT	Fri, Dec 26, 2014	25.45	25.47	25.16	25.19
5689	NASDAQ	AMAT	Wed, Dec 24, 2014	25.50	25.48	25.25	25.25
5688	NASDAQ	AMAT	Tue, Dec 23, 2014	25.49	25.71	25.29	25.40
5687	NASDAQ	AMAT	Mon, Dec 22, 2014	24.92	25.47	24.92	25.40
5686	NASDAQ	AMAT	Fri, Dec 19, 2014	25.03	25.15	24.80	24.89
5685	NASDAQ	AMAT	Thu, Dec 18, 2014	24.87	25.02	24.58	25.01
5684	NASDAQ	AMAT	Wed, Dec 17, 2014	23.80	24.49	23.61	24.46
5683	NASDAQ	AMAT	Tue, Dec 16, 2014	23.17	24.27	23.12	23.85
5682	NASDAQ	AMAT	Mon, Dec 15, 2014	23.82	24.05	23.27	23.39
5681	NASDAQ	AMAT	Fri, Dec 12, 2014	23.65	24.23	23.50	23.66
5680	NASDAQ	AMAT	Thu, Dec 11, 2014	23.87	24.27	23.71	23.79
5679	NASDAQ	AMAT	Wed, Dec 10, 2014	24.36	24.36	23.65	23.78
5678	NASDAQ	AMAT	Tue, Dec 9, 2014	24.13	24.56	23.94	24.42
5677	NASDAQ	AMAT	Mon, Dec 8, 2014	25.12	25.25	24.04	24.24
5676	NASDAQ	AMAT	Fri, Dec 5, 2014	24.62	25.09	24.26	25.04
5675	NASDAQ	AMAT	Thu, Dec 4, 2014	24.62	24.85	24.29	24.40
5674	NASDAQ	AMAT	Wed, Dec 3, 2014	23.96	24.68	23.95	24.59
5673	NASDAQ	AMAT	Tue, Dec 2, 2014	23.71	23.95	23.63	23.87
5672	NASDAQ	AMAT	Mon, Dec 1, 2014	24.04	24.05	23.70	23.74
5671	NASDAQ	AMAT	Fri, Nov 28, 2014	23.70	24.15	23.61	24.05
5670	NASDAQ	AMAT	Wed, Nov 26, 2014	23.30	23.91	23.30	23.87
5669	NASDAQ	AMAT	Tue, Nov 25, 2014	23.11	23.24	23.05	23.23
5668	NASDAQ	AMAT	Mon, Nov 24, 2014	22.84	23.24	22.72	23.24
5667	NASDAQ	AMAT	Fri, Nov 21, 2014	22.92	22.97	22.63	22.86
5666	NASDAQ	AMAT	Thu, Nov 20, 2014	22.45	22.70	22.37	22.63
5665	NASDAQ	AMAT	Wed, Nov 19, 2014	22.72	22.75	22.53	22.59
5664	NASDAQ	AMAT	Tue, Nov 18, 2014	22.48	22.85	22.35	22.68
5663	NASDAQ	AMAT	Mon, Nov 17, 2014	22.69	22.79	22.27	22.48
5662	NASDAQ	AMAT	Fri, Nov 14, 2014	22.21	22.98	22.07	22.82
5661	NASDAQ	AMAT	Thu, Nov 13, 2014	22.87	22.98	22.73	22.78
5660	NASDAQ	AMAT	Wed, Nov 12, 2014	22.60	22.74	22.31	22.49
5659	NASDAQ	AMAT	Tue, Nov 11, 2014	22.69	22.78	22.41	22.54
5658	NASDAQ	AMAT	Mon, Nov 10, 2014	22.43	22.96	22.36	22.63
5657	NASDAQ	AMAT	Fri, Nov 7, 2014	22.65	22.65	22.14	22.43
5656	NASDAQ	AMAT	Thu, Nov 6, 2014	22.58	22.75	22.39	22.59
5655	NASDAQ	AMAT	Wed, Nov 5, 2014	22.28	22.64	22.01	22.61
5654	NASDAQ	AMAT	Tue, Nov 4, 2014	22.14	22.28	21.91	22.08
5653	NASDAQ	AMAT	Mon, Nov 3, 2014	22.19	22.46	22.11	22.21
5652	NASDAQ	AMAT	Fri, Oct 31, 2014	21.71	22.35	21.71	22.09
5651	NASDAQ	AMAT	Thu, Oct 30, 2014	21.36	21.46	20.95	21.34
5650	NASDAQ	AMAT	Wed, Oct 29, 2014	21.05	21.51	21.05	21.48
5649	NASDAQ	AMAT	Tue, Oct 28, 2014	21.14	21.25	20.99	21.25
5648	NASDAQ	AMAT	Mon, Oct 27, 2014	20.88	21.23	20.80	21.04
5647	NASDAQ	AMAT	Fri, Oct 24, 2014	20.99	21.53	20.90	20.99
5646	NASDAQ	AMAT	Thu, Oct 23, 2014	20.60	21.19	20.60	20.90
5645	NASDAQ	AMAT	Wed, Oct 22, 2014	20.79	20.97	20.41	20.49
5644	NASDAQ	AMAT	Tue, Oct 21, 2014	20.15	20.78	20.09	20.78
5643	NASDAQ	AMAT	Mon, Oct 20, 2014	19.73	20.14	19.65	20.07
5642	NASDAQ	AMAT	Fri, Oct 17, 2014	20.00	20.34	19.79	19.88
5641	NASDAQ	AMAT	Thu, Oct 16, 2014	19.09	19.95	19.05	19.87
5640	NASDAQ	AMAT	Wed, Oct 15, 2014	19.10	19.49	18.63	19.43
5639	NASDAQ	AMAT	Tue, Oct 14, 2014	19.31	19.60	19.05	19.34
5638	NASDAQ	AMAT	Mon, Oct 13, 2014	19.78	19.85	18.83	18.92
5637	NASDAQ	AMAT	Fri, Oct 10, 2014	20.59	20.59	19.50	19.83
5636	NASDAQ	AMAT	Thu, Oct 9, 2014	20.99	21.26	20.70	20.87
5635	NASDAQ	AMAT	Wed, Oct 8, 2014	20.64	21.18	20.38	21.15
5634	NASDAQ	AMAT	Tue, Oct 7, 2014	20.44	20.90	20.33	20.37
5633	NASDAQ	AMAT	Mon, Oct 6, 2014	20.81	21.01	20.47	20.60
5632	NASDAQ	AMAT	Fri, Oct 3, 2014	20.62	20.81	20.45	20.74
5631	NASDAQ	AMAT	Thu, Oct 2, 2014	20.97	21.04	20.39	20.53
5630	NASDAQ	AMAT	Wed, Oct 1, 2014	21.66	21.69	20.90	20.96
5629	NASDAQ	AMAT	Tue, Sep 30, 2014	21.73	21.79	21.52	21.61
5628	NASDAQ	AMAT	Mon, Sep 29, 2014	21.50	21.83	21.39	21.75
5627	NASDAQ	AMAT	Fri, Sep 26, 2014	21.58	21.86	21.54	21.74
5626	NASDAQ	AMAT	Thu, Sep 25, 2014	21.95	21.96	21.47	21.51
5625	NASDAQ	AMAT	Wed, Sep 24, 2014	21.68	21.99	21.63	21.96
5624	NASDAQ	AMAT	Tue, Sep 23, 2014	21.59	22.07	21.47	21.63
5623	NASDAQ	AMAT	Mon, Sep 22, 2014	22.40	22.39	21.89	21.94
5622	NASDAQ	AMAT	Fri, Sep 19, 2014	22.72	22.73	22.50	22.55
5621	NASDAQ	AMAT	Thu, Sep 18, 2014	22.46	22.62	22.36	22.60
5620	NASDAQ	AMAT	Wed, Sep 17, 2014	22.38	22.62	22.27	22.45
5619	NASDAQ	AMAT	Tue, Sep 16, 2014	22.08	22.41	21.85	22.37
5618	NASDAQ	AMAT	Mon, Sep 15, 2014	22.34	22.43	21.97	22.05
5617	NASDAQ	AMAT	Fri, Sep 12, 2014	22.61	22.77	22.25	22.30
5616	NASDAQ	AMAT	Thu, Sep 11, 2014	22.36	22.93	22.28	22.93
5615	NASDAQ	AMAT	Wed, Sep 10, 2014	22.57	22.57	22.32	22.37
5614	NASDAQ	AMAT	Tue, Sep 9, 2014	22.60	22.74	22.41	22.46
5613	NASDAQ	AMAT	Mon, Sep 8, 2014	22.76	22.82	22.55	22.67
5612	NASDAQ	AMAT	Fri, Sep 5, 2014	22.60	22.78	22.42	22.76
5611	NASDAQ	AMAT	Thu, Sep 4, 2014	22.95	22.95	22.54	22.54
5610	NASDAQ	AMAT	Wed, Sep 3, 2014	23.00	23.06	22.84	22.90
5609	NASDAQ	AMAT	Tue, Sep 2, 2014	22.89	23.00	22.69	22.93
5608	NASDAQ	AMAT	Fri, Aug 29, 2014	22.85	23.16	22.75	23.11
5607	NASDAQ	AMAT	Thu, Aug 28, 2014	22.48	22.84	22.48	22.80
5606	NASDAQ	AMAT	Wed, Aug 27, 2014	22.30	22.70	22.20	22.63
5605	NASDAQ	AMAT	Tue, Aug 26, 2014	22.08	22.31	22.07	22.23
5604	NASDAQ	AMAT	Mon, Aug 25, 2014	22.21	22.24	21.99	22.12
5603	NASDAQ	AMAT	Fri, Aug 22, 2014	22.19	22.32	22.03	22.17
5602	NASDAQ	AMAT	Thu, Aug 21, 2014	21.92	22.20	21.88	22.20
5601	NASDAQ	AMAT	Wed, Aug 20, 2014	21.96	22.15	21.86	21.90
5600	NASDAQ	AMAT	Tue, Aug 19, 2014	22.14	22.14	21.90	22.05
5599	NASDAQ	AMAT	Mon, Aug 18, 2014	22.58	22.58	21.98	22.10
5598	NASDAQ	AMAT	Fri, Aug 15, 2014	22.55	22.59	22.02	22.48
5597	NASDAQ	AMAT	Thu, Aug 14, 2014	21.00	21.25	20.99	21.15
5596	NASDAQ	AMAT	Wed, Aug 13, 2014	20.92	21.11	20.92	20.97
5595	NASDAQ	AMAT	Tue, Aug 12, 2014	20.93	21.15	20.69	20.91
5594	NASDAQ	AMAT	Mon, Aug 11, 2014	20.90	21.44	20.90	21.09
5593	NASDAQ	AMAT	Fri, Aug 8, 2014	20.67	20.87	20.48	20.83
5592	NASDAQ	AMAT	Thu, Aug 7, 2014	21.25	21.44	20.60	20.69
5591	NASDAQ	AMAT	Wed, Aug 6, 2014	20.94	21.27	20.76	21.15
5590	NASDAQ	AMAT	Tue, Aug 5, 2014	20.99	21.14	20.72	20.84
5589	NASDAQ	AMAT	Mon, Aug 4, 2014	21.20	21.29	20.91	21.13
5588	NASDAQ	AMAT	Fri, Aug 1, 2014	20.94	21.19	20.81	21.09
5587	NASDAQ	AMAT	Thu, Jul 31, 2014	21.10	21.37	20.93	20.96
5586	NASDAQ	AMAT	Wed, Jul 30, 2014	21.45	21.68	21.15	21.28
5585	NASDAQ	AMAT	Tue, Jul 29, 2014	21.53	21.55	21.10	21.19
5584	NASDAQ	AMAT	Mon, Jul 28, 2014	21.27	21.51	20.81	21.36
5583	NASDAQ	AMAT	Fri, Jul 25, 2014	21.54	21.64	20.94	21.23
5582	NASDAQ	AMAT	Thu, Jul 24, 2014	21.94	22.00	21.71	21.76
5581	NASDAQ	AMAT	Wed, Jul 23, 2014	22.58	22.62	21.83	21.90
5580	NASDAQ	AMAT	Tue, Jul 22, 2014	22.80	22.91	22.32	22.52
5579	NASDAQ	AMAT	Mon, Jul 21, 2014	22.86	23.19	22.84	22.91
5578	NASDAQ	AMAT	Fri, Jul 18, 2014	22.87	23.01	22.71	23.00
5577	NASDAQ	AMAT	Thu, Jul 17, 2014	22.72	23.07	22.66	22.77
5576	NASDAQ	AMAT	Wed, Jul 16, 2014	22.99	23.16	22.77	22.85
5575	NASDAQ	AMAT	Tue, Jul 15, 2014	23.10	23.23	22.69	22.89
5574	NASDAQ	AMAT	Mon, Jul 14, 2014	23.02	23.14	22.88	23.06
5573	NASDAQ	AMAT	Fri, Jul 11, 2014	23.00	23.02	22.73	22.85
5572	NASDAQ	AMAT	Thu, Jul 10, 2014	22.91	23.05	22.73	22.87
5571	NASDAQ	AMAT	Wed, Jul 9, 2014	22.79	23.38	22.72	23.27
5570	NASDAQ	AMAT	Tue, Jul 8, 2014	22.85	23.15	22.72	22.74
5569	NASDAQ	AMAT	Mon, Jul 7, 2014	23.30	23.46	22.83	22.96
5568	NASDAQ	AMAT	Thu, Jul 3, 2014	22.85	22.95	22.72	22.81
5567	NASDAQ	AMAT	Wed, Jul 2, 2014	22.68	22.83	22.59	22.79
5566	NASDAQ	AMAT	Tue, Jul 1, 2014	22.69	22.91	22.59	22.66
5565	NASDAQ	AMAT	Mon, Jun 30, 2014	22.39	22.70	22.30	22.55
5564	NASDAQ	AMAT	Fri, Jun 27, 2014	22.25	22.49	22.25	22.40
5563	NASDAQ	AMAT	Thu, Jun 26, 2014	22.60	22.64	22.16	22.42
5562	NASDAQ	AMAT	Wed, Jun 25, 2014	22.74	22.75	22.38	22.59
5561	NASDAQ	AMAT	Tue, Jun 24, 2014	22.92	23.22	22.64	22.74
5560	NASDAQ	AMAT	Mon, Jun 23, 2014	22.76	22.99	22.70	22.90
5559	NASDAQ	AMAT	Fri, Jun 20, 2014	22.55	22.75	22.35	22.75
5558	NASDAQ	AMAT	Thu, Jun 19, 2014	22.47	22.49	22.22	22.46
5557	NASDAQ	AMAT	Wed, Jun 18, 2014	22.52	22.52	22.13	22.37
5556	NASDAQ	AMAT	Tue, Jun 17, 2014	22.27	22.61	22.14	22.49
5555	NASDAQ	AMAT	Mon, Jun 16, 2014	22.35	22.54	22.19	22.35
5554	NASDAQ	AMAT	Fri, Jun 13, 2014	21.91	22.42	21.85	22.37
5553	NASDAQ	AMAT	Thu, Jun 12, 2014	21.80	22.01	21.59	21.75
5552	NASDAQ	AMAT	Wed, Jun 11, 2014	21.87	22.06	21.75	21.89
5551	NASDAQ	AMAT	Tue, Jun 10, 2014	21.89	21.91	21.74	21.89
5550	NASDAQ	AMAT	Mon, Jun 9, 2014	21.83	22.10	21.83	21.91
5549	NASDAQ	AMAT	Fri, Jun 6, 2014	21.91	21.91	21.65	21.82
5548	NASDAQ	AMAT	Thu, Jun 5, 2014	21.60	21.90	21.41	21.78
5547	NASDAQ	AMAT	Wed, Jun 4, 2014	21.46	21.92	21.31	21.56
5546	NASDAQ	AMAT	Tue, Jun 3, 2014	20.60	21.45	20.51	21.42
5545	NASDAQ	AMAT	Mon, Jun 2, 2014	19.99	20.53	19.97	20.52
5544	NASDAQ	AMAT	Fri, May 30, 2014	20.30	20.30	20.09	20.19
5543	NASDAQ	AMAT	Thu, May 29, 2014	20.58	20.58	20.24	20.28
5542	NASDAQ	AMAT	Wed, May 28, 2014	20.63	20.64	20.33	20.54
5541	NASDAQ	AMAT	Tue, May 27, 2014	20.18	20.58	19.95	20.58
5540	NASDAQ	AMAT	Fri, May 23, 2014	20.01	20.12	19.91	20.04
5539	NASDAQ	AMAT	Thu, May 22, 2014	19.94	20.19	19.86	19.89
5538	NASDAQ	AMAT	Wed, May 21, 2014	19.86	20.07	19.84	20.00
5537	NASDAQ	AMAT	Tue, May 20, 2014	19.97	20.14	19.66	19.87
5536	NASDAQ	AMAT	Mon, May 19, 2014	20.05	20.41	19.88	20.12
5535	NASDAQ	AMAT	Fri, May 16, 2014	19.40	20.29	19.40	20.21
5534	NASDAQ	AMAT	Thu, May 15, 2014	18.90	18.97	18.48	18.69
5533	NASDAQ	AMAT	Wed, May 14, 2014	19.08	19.15	18.89	18.95
5532	NASDAQ	AMAT	Tue, May 13, 2014	19.43	19.47	18.90	19.11
5531	NASDAQ	AMAT	Mon, May 12, 2014	19.43	19.58	19.34	19.47
5530	NASDAQ	AMAT	Fri, May 9, 2014	19.35	19.45	19.14	19.31
5529	NASDAQ	AMAT	Thu, May 8, 2014	18.80	19.63	18.76	19.32
5528	NASDAQ	AMAT	Wed, May 7, 2014	18.87	19.01	18.66	18.99
5527	NASDAQ	AMAT	Tue, May 6, 2014	18.89	19.09	18.77	18.86
5526	NASDAQ	AMAT	Mon, May 5, 2014	18.79	19.08	18.70	18.97
5525	NASDAQ	AMAT	Fri, May 2, 2014	18.91	19.11	18.84	18.96
5524	NASDAQ	AMAT	Thu, May 1, 2014	19.11	19.29	18.86	18.88
5523	NASDAQ	AMAT	Wed, Apr 30, 2014	18.95	19.08	18.69	19.06
5522	NASDAQ	AMAT	Tue, Apr 29, 2014	18.81	19.17	18.71	19.07
5521	NASDAQ	AMAT	Mon, Apr 28, 2014	18.75	18.89	18.27	18.67
5520	NASDAQ	AMAT	Fri, Apr 25, 2014	18.99	19.14	18.37	18.62
5519	NASDAQ	AMAT	Thu, Apr 24, 2014	19.45	19.59	19.19	19.37
5518	NASDAQ	AMAT	Wed, Apr 23, 2014	19.36	19.50	19.20	19.25
5517	NASDAQ	AMAT	Tue, Apr 22, 2014	19.03	19.54	19.03	19.36
5516	NASDAQ	AMAT	Mon, Apr 21, 2014	19.08	19.18	18.82	19.14
5515	NASDAQ	AMAT	Thu, Apr 17, 2014	18.89	19.07	18.70	18.99
5514	NASDAQ	AMAT	Wed, Apr 16, 2014	18.70	18.93	18.44	18.92
5513	NASDAQ	AMAT	Tue, Apr 15, 2014	19.07	19.15	18.30	18.86
5512	NASDAQ	AMAT	Mon, Apr 14, 2014	19.23	19.38	18.86	19.02
5511	NASDAQ	AMAT	Fri, Apr 11, 2014	19.05	19.48	18.85	19.12
5510	NASDAQ	AMAT	Thu, Apr 10, 2014	19.96	19.99	19.03	19.10
5509	NASDAQ	AMAT	Wed, Apr 9, 2014	19.97	20.04	19.77	19.99
5508	NASDAQ	AMAT	Tue, Apr 8, 2014	19.99	20.19	19.78	19.85
5507	NASDAQ	AMAT	Mon, Apr 7, 2014	20.22	20.25	19.88	20.03
5506	NASDAQ	AMAT	Fri, Apr 4, 2014	20.99	21.03	20.16	20.25
5505	NASDAQ	AMAT	Thu, Apr 3, 2014	20.85	21.16	20.73	20.84
5504	NASDAQ	AMAT	Wed, Apr 2, 2014	20.66	20.84	20.53	20.79
5503	NASDAQ	AMAT	Tue, Apr 1, 2014	20.37	20.64	20.24	20.62
5502	NASDAQ	AMAT	Mon, Mar 31, 2014	20.24	20.65	20.18	20.42
5501	NASDAQ	AMAT	Fri, Mar 28, 2014	19.75	20.29	19.69	20.18
5500	NASDAQ	AMAT	Thu, Mar 27, 2014	19.86	20.02	19.64	19.69
5499	NASDAQ	AMAT	Wed, Mar 26, 2014	20.45	20.63	19.86	19.86
5498	NASDAQ	AMAT	Tue, Mar 25, 2014	20.25	20.40	20.02	20.36
5497	NASDAQ	AMAT	Mon, Mar 24, 2014	20.45	20.46	19.79	20.10
5496	NASDAQ	AMAT	Fri, Mar 21, 2014	20.20	20.81	20.12	20.17
5495	NASDAQ	AMAT	Thu, Mar 20, 2014	19.46	20.20	19.38	20.19
5494	NASDAQ	AMAT	Wed, Mar 19, 2014	19.36	19.76	19.26	19.47
5493	NASDAQ	AMAT	Tue, Mar 18, 2014	18.98	19.39	18.89	19.37
5492	NASDAQ	AMAT	Mon, Mar 17, 2014	18.88	19.07	18.85	18.98
5491	NASDAQ	AMAT	Fri, Mar 14, 2014	18.82	18.97	18.71	18.72
5490	NASDAQ	AMAT	Thu, Mar 13, 2014	19.58	19.67	18.77	18.88
5489	NASDAQ	AMAT	Wed, Mar 12, 2014	19.10	19.52	18.92	19.51
5488	NASDAQ	AMAT	Tue, Mar 11, 2014	19.40	19.50	19.07	19.13
5487	NASDAQ	AMAT	Mon, Mar 10, 2014	19.71	19.71	19.27	19.38
5486	NASDAQ	AMAT	Fri, Mar 7, 2014	19.49	19.67	19.41	19.64
5485	NASDAQ	AMAT	Thu, Mar 6, 2014	19.18	19.38	19.11	19.38
5484	NASDAQ	AMAT	Wed, Mar 5, 2014	18.80	19.19	18.70	19.17
5483	NASDAQ	AMAT	Tue, Mar 4, 2014	18.96	19.02	18.65	18.84
5482	NASDAQ	AMAT	Mon, Mar 3, 2014	18.70	18.89	18.55	18.71
5481	NASDAQ	AMAT	Fri, Feb 28, 2014	19.03	19.04	18.79	18.96
5480	NASDAQ	AMAT	Thu, Feb 27, 2014	19.00	19.07	18.85	19.00
5479	NASDAQ	AMAT	Wed, Feb 26, 2014	19.00	19.41	18.94	19.10
5478	NASDAQ	AMAT	Tue, Feb 25, 2014	19.13	19.13	18.75	19.02
5477	NASDAQ	AMAT	Mon, Feb 24, 2014	19.25	19.38	19.07	19.07
5476	NASDAQ	AMAT	Fri, Feb 21, 2014	19.12	19.24	18.91	19.10
5475	NASDAQ	AMAT	Thu, Feb 20, 2014	18.75	19.00	18.72	18.99
5474	NASDAQ	AMAT	Wed, Feb 19, 2014	18.84	18.99	18.65	18.75
5473	NASDAQ	AMAT	Tue, Feb 18, 2014	18.88	18.96	18.71	18.85
5472	NASDAQ	AMAT	Fri, Feb 14, 2014	18.72	19.09	18.49	18.96
5471	NASDAQ	AMAT	Thu, Feb 13, 2014	17.79	19.00	17.73	18.87
5470	NASDAQ	AMAT	Wed, Feb 12, 2014	17.79	18.09	17.76	17.91
5469	NASDAQ	AMAT	Tue, Feb 11, 2014	17.34	17.97	17.20	17.78
5468	NASDAQ	AMAT	Mon, Feb 10, 2014	17.20	17.30	17.11	17.25
5467	NASDAQ	AMAT	Fri, Feb 7, 2014	17.07	17.23	16.94	17.18
5466	NASDAQ	AMAT	Thu, Feb 6, 2014	16.91	17.18	16.88	17.05
5465	NASDAQ	AMAT	Wed, Feb 5, 2014	16.69	16.96	16.64	16.89
5464	NASDAQ	AMAT	Tue, Feb 4, 2014	16.78	16.85	16.65	16.78
5463	NASDAQ	AMAT	Mon, Feb 3, 2014	16.60	16.83	16.55	16.76
5462	NASDAQ	AMAT	Fri, Jan 31, 2014	16.57	16.85	16.40	16.82
5461	NASDAQ	AMAT	Thu, Jan 30, 2014	16.92	16.93	16.68	16.78
5460	NASDAQ	AMAT	Wed, Jan 29, 2014	16.68	16.83	16.62	16.73
5459	NASDAQ	AMAT	Tue, Jan 28, 2014	16.62	16.83	16.56	16.75
5458	NASDAQ	AMAT	Mon, Jan 27, 2014	17.13	17.21	16.64	16.72
5457	NASDAQ	AMAT	Fri, Jan 24, 2014	17.25	17.42	17.07	17.17
5456	NASDAQ	AMAT	Thu, Jan 23, 2014	17.51	17.56	17.40	17.53
5455	NASDAQ	AMAT	Wed, Jan 22, 2014	17.69	17.72	17.56	17.66
5454	NASDAQ	AMAT	Tue, Jan 21, 2014	17.62	17.69	17.47	17.61
5453	NASDAQ	AMAT	Fri, Jan 17, 2014	17.56	17.68	17.42	17.55
5452	NASDAQ	AMAT	Thu, Jan 16, 2014	17.87	17.89	17.61	17.63
5451	NASDAQ	AMAT	Wed, Jan 15, 2014	17.66	18.08	17.69	17.93
5450	NASDAQ	AMAT	Tue, Jan 14, 2014	17.47	17.74	17.30	17.63
5449	NASDAQ	AMAT	Mon, Jan 13, 2014	17.39	17.50	17.25	17.32
5448	NASDAQ	AMAT	Fri, Jan 10, 2014	17.37	17.51	17.33	17.47
5447	NASDAQ	AMAT	Thu, Jan 9, 2014	17.42	17.50	17.32	17.40
5446	NASDAQ	AMAT	Wed, Jan 8, 2014	17.40	17.45	17.18	17.42
5445	NASDAQ	AMAT	Tue, Jan 7, 2014	17.37	17.43	17.26	17.37
5444	NASDAQ	AMAT	Mon, Jan 6, 2014	17.50	17.51	17.22	17.29
5443	NASDAQ	AMAT	Fri, Jan 3, 2014	17.54	17.70	17.47	17.51
5442	NASDAQ	AMAT	Thu, Jan 2, 2014	17.69	17.69	17.37	17.55
5441	NASDAQ	AMAT	Tue, Dec 31, 2013	17.53	17.70	17.43	17.68
5440	NASDAQ	AMAT	Mon, Dec 30, 2013	17.43	17.55	17.40	17.49
5439	NASDAQ	AMAT	Fri, Dec 27, 2013	17.52	17.52	17.36	17.43
5438	NASDAQ	AMAT	Thu, Dec 26, 2013	17.41	17.48	17.38	17.44
5437	NASDAQ	AMAT	Tue, Dec 24, 2013	17.43	17.54	17.39	17.39
5436	NASDAQ	AMAT	Mon, Dec 23, 2013	17.25	17.53	17.25	17.51
5435	NASDAQ	AMAT	Fri, Dec 20, 2013	16.83	17.26	16.83	17.19
5434	NASDAQ	AMAT	Thu, Dec 19, 2013	16.94	17.03	16.79	16.88
5433	NASDAQ	AMAT	Wed, Dec 18, 2013	16.83	17.07	16.69	17.03
5432	NASDAQ	AMAT	Tue, Dec 17, 2013	16.63	16.91	16.62	16.80
5431	NASDAQ	AMAT	Mon, Dec 16, 2013	16.80	16.81	16.64	16.66
5430	NASDAQ	AMAT	Fri, Dec 13, 2013	16.86	16.87	16.63	16.70
5429	NASDAQ	AMAT	Thu, Dec 12, 2013	16.83	16.85	16.69	16.72
5428	NASDAQ	AMAT	Wed, Dec 11, 2013	16.91	17.02	16.81	16.83
5427	NASDAQ	AMAT	Tue, Dec 10, 2013	16.80	16.91	16.61	16.83
5426	NASDAQ	AMAT	Mon, Dec 9, 2013	16.81	17.02	16.60	16.83
5425	NASDAQ	AMAT	Fri, Dec 6, 2013	16.66	16.84	16.61	16.83
5424	NASDAQ	AMAT	Thu, Dec 5, 2013	16.63	16.82	16.41	16.50
5423	NASDAQ	AMAT	Wed, Dec 4, 2013	17.11	17.11	16.46	16.61
5422	NASDAQ	AMAT	Tue, Dec 3, 2013	17.03	17.19	16.81	17.12
5421	NASDAQ	AMAT	Mon, Dec 2, 2013	17.27	17.28	17.10	17.11
5420	NASDAQ	AMAT	Fri, Nov 29, 2013	17.40	17.45	17.28	17.30
5419	NASDAQ	AMAT	Wed, Nov 27, 2013	17.49	17.51	17.27	17.35
5418	NASDAQ	AMAT	Tue, Nov 26, 2013	17.26	17.63	17.17	17.52
5417	NASDAQ	AMAT	Mon, Nov 25, 2013	17.30	17.31	17.16	17.27
5416	NASDAQ	AMAT	Fri, Nov 22, 2013	17.27	17.27	17.08	17.25
5415	NASDAQ	AMAT	Thu, Nov 21, 2013	16.88	17.30	16.82	17.27
5414	NASDAQ	AMAT	Wed, Nov 20, 2013	16.83	16.97	16.75	16.83
5413	NASDAQ	AMAT	Tue, Nov 19, 2013	16.86	17.01	16.76	16.82
5412	NASDAQ	AMAT	Mon, Nov 18, 2013	17.38	17.52	16.89	16.94
5411	NASDAQ	AMAT	Fri, Nov 15, 2013	17.70	17.74	17.11	17.52
5410	NASDAQ	AMAT	Thu, Nov 14, 2013	17.86	17.87	17.50	17.56
5409	NASDAQ	AMAT	Wed, Nov 13, 2013	17.53	17.67	17.40	17.67
5408	NASDAQ	AMAT	Tue, Nov 12, 2013	17.71	17.76	17.57	17.64
5407	NASDAQ	AMAT	Mon, Nov 11, 2013	17.75	17.99	17.64	17.80
5406	NASDAQ	AMAT	Fri, Nov 8, 2013	17.45	17.80	17.27	17.75
5405	NASDAQ	AMAT	Thu, Nov 7, 2013	17.89	17.93	17.33	17.37
5404	NASDAQ	AMAT	Wed, Nov 6, 2013	17.85	17.94	17.60	17.92
5403	NASDAQ	AMAT	Tue, Nov 5, 2013	17.60	17.90	17.44	17.77
5402	NASDAQ	AMAT	Mon, Nov 4, 2013	17.78	17.80	17.61	17.75
5401	NASDAQ	AMAT	Fri, Nov 1, 2013	17.85	17.85	17.59	17.70
5400	NASDAQ	AMAT	Thu, Oct 31, 2013	17.82	18.05	17.81	17.86
5399	NASDAQ	AMAT	Wed, Oct 30, 2013	18.02	18.09	17.74	17.88
5398	NASDAQ	AMAT	Tue, Oct 29, 2013	17.85	18.14	17.76	18.01
5397	NASDAQ	AMAT	Mon, Oct 28, 2013	17.67	17.81	17.67	17.73
5396	NASDAQ	AMAT	Fri, Oct 25, 2013	17.74	17.77	17.56	17.71
5395	NASDAQ	AMAT	Thu, Oct 24, 2013	17.67	17.85	17.54	17.82
5394	NASDAQ	AMAT	Wed, Oct 23, 2013	17.92	17.98	17.32	17.40
5393	NASDAQ	AMAT	Tue, Oct 22, 2013	17.94	18.10	17.86	18.07
5392	NASDAQ	AMAT	Mon, Oct 21, 2013	18.10	18.10	17.82	17.87
5391	NASDAQ	AMAT	Fri, Oct 18, 2013	18.03	18.10	17.94	18.05
5390	NASDAQ	AMAT	Thu, Oct 17, 2013	17.73	18.12	17.72	18.09
5389	NASDAQ	AMAT	Wed, Oct 16, 2013	17.88	18.17	17.84	17.96
5388	NASDAQ	AMAT	Tue, Oct 15, 2013	18.08	18.17	17.81	17.82
5387	NASDAQ	AMAT	Mon, Oct 14, 2013	17.88	18.18	17.73	18.10
5386	NASDAQ	AMAT	Fri, Oct 11, 2013	17.74	18.09	17.67	18.00
5385	NASDAQ	AMAT	Thu, Oct 10, 2013	17.48	17.93	17.45	17.89
5384	NASDAQ	AMAT	Wed, Oct 9, 2013	17.57	17.58	17.15	17.34
5383	NASDAQ	AMAT	Tue, Oct 8, 2013	17.73	17.92	17.39	17.51
5382	NASDAQ	AMAT	Mon, Oct 7, 2013	17.34	17.98	17.25	17.78
5381	NASDAQ	AMAT	Fri, Oct 4, 2013	17.33	17.66	17.32	17.57
5380	NASDAQ	AMAT	Thu, Oct 3, 2013	17.50	17.51	17.24	17.33
5379	NASDAQ	AMAT	Wed, Oct 2, 2013	17.41	17.72	17.30	17.51
5378	NASDAQ	AMAT	Tue, Oct 1, 2013	17.58	17.59	17.28	17.47
5377	NASDAQ	AMAT	Mon, Sep 30, 2013	17.40	17.66	17.30	17.53
5376	NASDAQ	AMAT	Fri, Sep 27, 2013	17.67	17.78	17.38	17.60
5375	NASDAQ	AMAT	Thu, Sep 26, 2013	17.86	17.90	17.58	17.77
5374	NASDAQ	AMAT	Wed, Sep 25, 2013	17.28	17.94	17.25	17.84
5373	NASDAQ	AMAT	Tue, Sep 24, 2013	17.33	17.52	16.95	17.45
5372	NASDAQ	AMAT	Mon, Sep 23, 2013	15.87	16.07	15.83	15.99
5371	NASDAQ	AMAT	Fri, Sep 20, 2013	16.07	16.24	15.89	15.93
5370	NASDAQ	AMAT	Thu, Sep 19, 2013	16.28	16.43	16.08	16.09
5369	NASDAQ	AMAT	Wed, Sep 18, 2013	15.89	16.23	15.82	16.22
5368	NASDAQ	AMAT	Tue, Sep 17, 2013	15.95	16.00	15.87	15.91
5367	NASDAQ	AMAT	Mon, Sep 16, 2013	16.08	16.17	15.91	15.95
5366	NASDAQ	AMAT	Fri, Sep 13, 2013	15.94	16.02	15.76	15.91
5365	NASDAQ	AMAT	Thu, Sep 12, 2013	15.95	16.00	15.83	15.93
5364	NASDAQ	AMAT	Wed, Sep 11, 2013	15.99	16.03	15.76	15.93
5363	NASDAQ	AMAT	Tue, Sep 10, 2013	15.67	15.99	15.64	15.98
5362	NASDAQ	AMAT	Mon, Sep 9, 2013	15.53	15.62	15.46	15.59
5361	NASDAQ	AMAT	Fri, Sep 6, 2013	15.69	15.70	15.35	15.51
5360	NASDAQ	AMAT	Thu, Sep 5, 2013	15.63	15.70	15.52	15.68
5359	NASDAQ	AMAT	Wed, Sep 4, 2013	15.09	15.62	15.08	15.62
5358	NASDAQ	AMAT	Tue, Sep 3, 2013	15.20	15.29	14.99	15.11
5357	NASDAQ	AMAT	Fri, Aug 30, 2013	15.10	15.12	14.85	15.01
5356	NASDAQ	AMAT	Thu, Aug 29, 2013	14.92	15.15	14.90	15.14
5355	NASDAQ	AMAT	Wed, Aug 28, 2013	15.05	15.14	14.96	14.97
5354	NASDAQ	AMAT	Tue, Aug 27, 2013	15.30	15.33	15.02	15.07
5353	NASDAQ	AMAT	Mon, Aug 26, 2013	15.60	15.68	15.41	15.45
5352	NASDAQ	AMAT	Fri, Aug 23, 2013	15.74	15.75	15.54	15.62
5351	NASDAQ	AMAT	Thu, Aug 22, 2013	15.61	15.74	15.58	15.66
5350	NASDAQ	AMAT	Wed, Aug 21, 2013	15.50	15.73	15.44	15.55
5349	NASDAQ	AMAT	Tue, Aug 20, 2013	15.49	15.62	15.38	15.56
5348	NASDAQ	AMAT	Mon, Aug 19, 2013	15.50	15.68	15.34	15.55
5347	NASDAQ	AMAT	Fri, Aug 16, 2013	15.22	16.06	15.04	15.62
5346	NASDAQ	AMAT	Thu, Aug 15, 2013	15.42	15.59	15.28	15.33
5345	NASDAQ	AMAT	Wed, Aug 14, 2013	15.64	15.78	15.52	15.73
5344	NASDAQ	AMAT	Tue, Aug 13, 2013	15.76	15.79	15.42	15.73
5343	NASDAQ	AMAT	Mon, Aug 12, 2013	15.62	15.75	15.58	15.65
5342	NASDAQ	AMAT	Fri, Aug 9, 2013	15.56	15.69	15.47	15.67
5341	NASDAQ	AMAT	Thu, Aug 8, 2013	16.02	16.02	15.58	15.65
5340	NASDAQ	AMAT	Wed, Aug 7, 2013	16.07	16.16	15.88	15.89
5339	NASDAQ	AMAT	Tue, Aug 6, 2013	16.13	16.29	16.07	16.16
5338	NASDAQ	AMAT	Mon, Aug 5, 2013	16.18	16.34	16.05	16.10
5337	NASDAQ	AMAT	Fri, Aug 2, 2013	16.36	16.42	16.22	16.32
5336	NASDAQ	AMAT	Thu, Aug 1, 2013	16.45	16.64	16.38	16.49
5335	NASDAQ	AMAT	Wed, Jul 31, 2013	16.27	16.46	16.18	16.32
5334	NASDAQ	AMAT	Tue, Jul 30, 2013	16.20	16.46	16.15	16.27
5333	NASDAQ	AMAT	Mon, Jul 29, 2013	16.05	16.22	16.00	16.02
5332	NASDAQ	AMAT	Fri, Jul 26, 2013	15.97	16.13	15.92	16.13
5331	NASDAQ	AMAT	Thu, Jul 25, 2013	16.06	16.19	15.92	16.13
5330	NASDAQ	AMAT	Wed, Jul 24, 2013	16.33	16.44	16.05	16.10
5329	NASDAQ	AMAT	Tue, Jul 23, 2013	16.38	16.51	16.23	16.26
5328	NASDAQ	AMAT	Mon, Jul 22, 2013	16.71	16.71	16.27	16.35
5327	NASDAQ	AMAT	Fri, Jul 19, 2013	16.64	16.64	16.39	16.56
5326	NASDAQ	AMAT	Thu, Jul 18, 2013	16.64	16.70	16.41	16.56
5325	NASDAQ	AMAT	Wed, Jul 17, 2013	16.64	16.78	16.57	16.69
5324	NASDAQ	AMAT	Tue, Jul 16, 2013	16.55	16.71	16.50	16.58
5323	NASDAQ	AMAT	Mon, Jul 15, 2013	16.61	16.72	16.45	16.47
5322	NASDAQ	AMAT	Fri, Jul 12, 2013	16.46	16.66	16.43	16.66
5321	NASDAQ	AMAT	Thu, Jul 11, 2013	16.47	16.50	16.28	16.49
5320	NASDAQ	AMAT	Wed, Jul 10, 2013	15.60	16.47	15.60	16.30
5319	NASDAQ	AMAT	Tue, Jul 9, 2013	15.41	15.73	15.37	15.66
5318	NASDAQ	AMAT	Mon, Jul 8, 2013	15.36	15.41	15.04	15.14
5317	NASDAQ	AMAT	Fri, Jul 5, 2013	15.12	15.31	14.97	15.22
5316	NASDAQ	AMAT	Wed, Jul 3, 2013	14.75	15.05	14.67	15.00
5315	NASDAQ	AMAT	Tue, Jul 2, 2013	14.78	14.99	14.68	14.82
5314	NASDAQ	AMAT	Mon, Jul 1, 2013	15.06	15.18	14.79	14.82
5313	NASDAQ	AMAT	Fri, Jun 28, 2013	14.87	14.99	14.62	14.92
5312	NASDAQ	AMAT	Thu, Jun 27, 2013	15.13	15.14	14.88	14.91
5311	NASDAQ	AMAT	Wed, Jun 26, 2013	15.37	15.42	14.92	14.97
5310	NASDAQ	AMAT	Tue, Jun 25, 2013	15.10	15.32	15.02	15.27
5309	NASDAQ	AMAT	Mon, Jun 24, 2013	14.96	15.06	14.81	14.98
5308	NASDAQ	AMAT	Fri, Jun 21, 2013	15.07	15.19	14.79	15.08
5307	NASDAQ	AMAT	Thu, Jun 20, 2013	15.51	15.53	15.02	15.07
5306	NASDAQ	AMAT	Wed, Jun 19, 2013	15.97	16.05	15.66	15.70
5305	NASDAQ	AMAT	Tue, Jun 18, 2013	15.77	16.09	15.77	15.97
5304	NASDAQ	AMAT	Mon, Jun 17, 2013	15.56	15.90	15.56	15.78
5303	NASDAQ	AMAT	Fri, Jun 14, 2013	15.62	15.75	15.38	15.41
5302	NASDAQ	AMAT	Thu, Jun 13, 2013	15.29	15.61	15.24	15.60
5301	NASDAQ	AMAT	Wed, Jun 12, 2013	15.61	15.81	15.16	15.25
5300	NASDAQ	AMAT	Tue, Jun 11, 2013	15.34	15.44	15.17	15.19
5299	NASDAQ	AMAT	Mon, Jun 10, 2013	15.50	15.60	15.37	15.46
5298	NASDAQ	AMAT	Fri, Jun 7, 2013	15.03	15.52	15.01	15.49
5297	NASDAQ	AMAT	Thu, Jun 6, 2013	15.20	15.24	14.88	14.95
5296	NASDAQ	AMAT	Wed, Jun 5, 2013	15.52	15.54	15.12	15.15
5295	NASDAQ	AMAT	Tue, Jun 4, 2013	15.45	15.64	15.40	15.54
5294	NASDAQ	AMAT	Mon, Jun 3, 2013	15.21	15.50	15.20	15.43
5293	NASDAQ	AMAT	Fri, May 31, 2013	15.17	15.39	15.16	15.20
5292	NASDAQ	AMAT	Thu, May 30, 2013	14.85	15.43	14.84	15.25
5291	NASDAQ	AMAT	Wed, May 29, 2013	14.78	14.94	14.72	14.80
5290	NASDAQ	AMAT	Tue, May 28, 2013	14.66	14.91	14.62	14.87
5289	NASDAQ	AMAT	Fri, May 24, 2013	14.50	14.60	14.46	14.50
5288	NASDAQ	AMAT	Thu, May 23, 2013	14.43	14.63	14.34	14.60
5287	NASDAQ	AMAT	Wed, May 22, 2013	14.66	14.90	14.45	14.54
5286	NASDAQ	AMAT	Tue, May 21, 2013	14.83	14.91	14.66	14.67
5285	NASDAQ	AMAT	Mon, May 20, 2013	14.90	15.03	14.84	14.91
5284	NASDAQ	AMAT	Fri, May 17, 2013	14.56	14.96	14.44	14.96
5283	NASDAQ	AMAT	Thu, May 16, 2013	14.84	14.93	14.32	14.66
5282	NASDAQ	AMAT	Wed, May 15, 2013	14.77	15.00	14.69	14.80
5281	NASDAQ	AMAT	Tue, May 14, 2013	14.95	15.00	14.73	14.79
5280	NASDAQ	AMAT	Mon, May 13, 2013	14.92	14.95	14.68	14.69
5279	NASDAQ	AMAT	Fri, May 10, 2013	14.85	14.98	14.85	14.97
5278	NASDAQ	AMAT	Thu, May 9, 2013	14.86	15.00	14.82	14.92
5277	NASDAQ	AMAT	Wed, May 8, 2013	14.70	14.98	14.56	14.85
5276	NASDAQ	AMAT	Tue, May 7, 2013	14.84	14.85	14.70	14.72
5275	NASDAQ	AMAT	Mon, May 6, 2013	14.84	14.92	14.71	14.81
5274	NASDAQ	AMAT	Fri, May 3, 2013	14.89	15.18	14.79	14.83
5273	NASDAQ	AMAT	Thu, May 2, 2013	14.47	14.80	14.41	14.79
5272	NASDAQ	AMAT	Wed, May 1, 2013	14.50	14.75	14.44	14.47
5271	NASDAQ	AMAT	Tue, Apr 30, 2013	14.37	14.51	14.29	14.51
5270	NASDAQ	AMAT	Mon, Apr 29, 2013	14.15	14.44	14.07	14.40
5269	NASDAQ	AMAT	Fri, Apr 26, 2013	13.91	14.22	13.80	14.14
5268	NASDAQ	AMAT	Thu, Apr 25, 2013	13.74	14.20	13.67	14.15
5267	NASDAQ	AMAT	Wed, Apr 24, 2013	13.41	13.66	13.39	13.63
5266	NASDAQ	AMAT	Tue, Apr 23, 2013	13.18	13.49	13.14	13.43
5265	NASDAQ	AMAT	Mon, Apr 22, 2013	12.94	13.15	12.85	13.08
5264	NASDAQ	AMAT	Fri, Apr 19, 2013	12.83	13.02	12.65	12.93
5263	NASDAQ	AMAT	Thu, Apr 18, 2013	13.17	13.23	12.89	12.92
5262	NASDAQ	AMAT	Wed, Apr 17, 2013	13.27	13.43	13.00	13.05
5261	NASDAQ	AMAT	Tue, Apr 16, 2013	13.37	13.50	13.34	13.46
5260	NASDAQ	AMAT	Mon, Apr 15, 2013	13.49	13.65	13.23	13.31
5259	NASDAQ	AMAT	Fri, Apr 12, 2013	13.77	13.79	13.51	13.63
5258	NASDAQ	AMAT	Thu, Apr 11, 2013	13.73	13.97	13.70	13.80
5257	NASDAQ	AMAT	Wed, Apr 10, 2013	13.30	13.83	13.27	13.81
5256	NASDAQ	AMAT	Tue, Apr 9, 2013	13.34	13.48	13.20	13.30
5255	NASDAQ	AMAT	Mon, Apr 8, 2013	13.17	13.42	12.96	13.38
5254	NASDAQ	AMAT	Fri, Apr 5, 2013	13.02	13.22	12.91	13.20
5253	NASDAQ	AMAT	Thu, Apr 4, 2013	13.10	13.24	13.03	13.22
5252	NASDAQ	AMAT	Wed, Apr 3, 2013	13.24	13.24	13.02	13.15
5251	NASDAQ	AMAT	Tue, Apr 2, 2013	13.46	13.46	13.19	13.24
5250	NASDAQ	AMAT	Mon, Apr 1, 2013	13.48	13.49	13.27	13.36
5249	NASDAQ	AMAT	Thu, Mar 28, 2013	13.42	13.54	13.33	13.48
5248	NASDAQ	AMAT	Wed, Mar 27, 2013	13.30	13.42	13.09	13.41
5247	NASDAQ	AMAT	Tue, Mar 26, 2013	13.40	13.49	13.32	13.40
5246	NASDAQ	AMAT	Mon, Mar 25, 2013	13.37	13.40	13.23	13.32
5245	NASDAQ	AMAT	Fri, Mar 22, 2013	13.00	13.28	13.00	13.26
5244	NASDAQ	AMAT	Thu, Mar 21, 2013	13.10	13.13	12.92	12.96
5243	NASDAQ	AMAT	Wed, Mar 20, 2013	13.03	13.22	12.93	13.18
5242	NASDAQ	AMAT	Tue, Mar 19, 2013	13.05	13.09	12.80	12.96
5241	NASDAQ	AMAT	Mon, Mar 18, 2013	13.13	13.20	13.00	13.05
5240	NASDAQ	AMAT	Fri, Mar 15, 2013	13.60	13.71	13.26	13.31
5239	NASDAQ	AMAT	Thu, Mar 14, 2013	13.63	13.76	13.63	13.68
5238	NASDAQ	AMAT	Wed, Mar 13, 2013	13.45	13.65	13.34	13.63
5237	NASDAQ	AMAT	Tue, Mar 12, 2013	13.45	13.55	13.34	13.40
5236	NASDAQ	AMAT	Mon, Mar 11, 2013	13.48	13.56	13.44	13.52
5235	NASDAQ	AMAT	Fri, Mar 8, 2013	13.64	13.67	13.40	13.54
5234	NASDAQ	AMAT	Thu, Mar 7, 2013	13.65	13.78	13.45	13.55
5233	NASDAQ	AMAT	Wed, Mar 6, 2013	13.80	13.87	13.65	13.67
5232	NASDAQ	AMAT	Tue, Mar 5, 2013	13.65	13.78	13.62	13.74
5231	NASDAQ	AMAT	Mon, Mar 4, 2013	13.56	13.60	13.43	13.57
5230	NASDAQ	AMAT	Fri, Mar 1, 2013	13.58	13.68	13.40	13.59
5229	NASDAQ	AMAT	Thu, Feb 28, 2013	13.74	13.86	13.67	13.71
5228	NASDAQ	AMAT	Wed, Feb 27, 2013	13.60	13.83	13.55	13.74
5227	NASDAQ	AMAT	Tue, Feb 26, 2013	13.50	13.67	13.37	13.63
5226	NASDAQ	AMAT	Mon, Feb 25, 2013	13.67	13.80	13.22	13.23
5225	NASDAQ	AMAT	Fri, Feb 22, 2013	13.33	13.60	13.30	13.57
5224	NASDAQ	AMAT	Thu, Feb 21, 2013	13.51	13.52	13.09	13.25
5223	NASDAQ	AMAT	Wed, Feb 20, 2013	13.90	13.91	13.56	13.59
5222	NASDAQ	AMAT	Tue, Feb 19, 2013	13.71	13.95	13.67	13.89
5221	NASDAQ	AMAT	Fri, Feb 15, 2013	13.83	13.90	13.63	13.74
5220	NASDAQ	AMAT	Thu, Feb 14, 2013	13.86	13.99	13.65	13.89
5219	NASDAQ	AMAT	Wed, Feb 13, 2013	13.77	13.79	13.62	13.77
5218	NASDAQ	AMAT	Tue, Feb 12, 2013	13.67	13.69	13.47	13.66
5217	NASDAQ	AMAT	Mon, Feb 11, 2013	13.56	13.75	13.48	13.66
5216	NASDAQ	AMAT	Fri, Feb 8, 2013	13.41	13.68	13.36	13.61
5215	NASDAQ	AMAT	Thu, Feb 7, 2013	13.39	13.41	13.11	13.30
5214	NASDAQ	AMAT	Wed, Feb 6, 2013	13.32	13.44	13.25	13.40
5213	NASDAQ	AMAT	Tue, Feb 5, 2013	13.06	13.45	13.04	13.42
5212	NASDAQ	AMAT	Mon, Feb 4, 2013	13.02	13.28	12.99	13.00
5211	NASDAQ	AMAT	Fri, Feb 1, 2013	12.93	13.19	12.87	13.17
5210	NASDAQ	AMAT	Thu, Jan 31, 2013	12.85	12.98	12.80	12.91
5209	NASDAQ	AMAT	Wed, Jan 30, 2013	12.76	12.94	12.73	12.86
5208	NASDAQ	AMAT	Tue, Jan 29, 2013	12.89	12.90	12.73	12.80
5207	NASDAQ	AMAT	Mon, Jan 28, 2013	12.87	13.04	12.82	12.96
5206	NASDAQ	AMAT	Fri, Jan 25, 2013	12.76	12.98	12.74	12.83
5205	NASDAQ	AMAT	Thu, Jan 24, 2013	12.70	12.79	12.57	12.60
5204	NASDAQ	AMAT	Wed, Jan 23, 2013	12.74	12.74	12.59	12.70
5203	NASDAQ	AMAT	Tue, Jan 22, 2013	12.59	12.73	12.54	12.71
5202	NASDAQ	AMAT	Fri, Jan 18, 2013	12.50	12.89	12.41	12.65
5201	NASDAQ	AMAT	Thu, Jan 17, 2013	11.95	12.45	11.94	12.40
5200	NASDAQ	AMAT	Wed, Jan 16, 2013	11.74	12.05	11.70	11.93
5199	NASDAQ	AMAT	Tue, Jan 15, 2013	11.72	11.82	11.60	11.77
5198	NASDAQ	AMAT	Mon, Jan 14, 2013	11.67	11.79	11.59	11.75
5197	NASDAQ	AMAT	Fri, Jan 11, 2013	11.67	11.74	11.63	11.71
5196	NASDAQ	AMAT	Thu, Jan 10, 2013	11.72	11.85	11.62	11.64
5195	NASDAQ	AMAT	Wed, Jan 9, 2013	11.52	11.72	11.49	11.68
5194	NASDAQ	AMAT	Tue, Jan 8, 2013	11.58	11.65	11.48	11.51
5193	NASDAQ	AMAT	Mon, Jan 7, 2013	11.47	11.71	11.39	11.67
5192	NASDAQ	AMAT	Fri, Jan 4, 2013	11.82	11.87	11.71	11.81
5191	NASDAQ	AMAT	Thu, Jan 3, 2013	11.84	11.90	11.70	11.81
5190	NASDAQ	AMAT	Wed, Jan 2, 2013	11.64	11.84	11.61	11.84
5189	NASDAQ	AMAT	Mon, Dec 31, 2012	11.25	11.44	11.20	11.44
5188	NASDAQ	AMAT	Fri, Dec 28, 2012	11.25	11.38	11.22	11.26
5187	NASDAQ	AMAT	Thu, Dec 27, 2012	11.37	11.45	11.19	11.35
5186	NASDAQ	AMAT	Wed, Dec 26, 2012	11.37	11.45	11.30	11.39
5185	NASDAQ	AMAT	Mon, Dec 24, 2012	11.39	11.49	11.30	11.37
5184	NASDAQ	AMAT	Fri, Dec 21, 2012	11.20	11.50	11.02	11.50
5183	NASDAQ	AMAT	Thu, Dec 20, 2012	11.34	11.39	11.20	11.38
5182	NASDAQ	AMAT	Wed, Dec 19, 2012	11.24	11.38	11.22	11.34
5181	NASDAQ	AMAT	Tue, Dec 18, 2012	11.09	11.25	11.02	11.18
5180	NASDAQ	AMAT	Mon, Dec 17, 2012	11.09	11.17	10.99	11.11
5179	NASDAQ	AMAT	Fri, Dec 14, 2012	11.03	11.18	11.01	11.08
5178	NASDAQ	AMAT	Thu, Dec 13, 2012	11.14	11.22	10.94	11.11
5177	NASDAQ	AMAT	Wed, Dec 12, 2012	11.11	11.25	11.08	11.09
5176	NASDAQ	AMAT	Tue, Dec 11, 2012	11.10	11.20	11.06	11.08
5175	NASDAQ	AMAT	Mon, Dec 10, 2012	10.92	11.13	10.91	11.05
5174	NASDAQ	AMAT	Fri, Dec 7, 2012	10.93	10.98	10.83	10.97
5173	NASDAQ	AMAT	Thu, Dec 6, 2012	10.80	10.89	10.74	10.89
5172	NASDAQ	AMAT	Wed, Dec 5, 2012	10.87	10.93	10.77	10.80
5171	NASDAQ	AMAT	Tue, Dec 4, 2012	10.69	10.89	10.63	10.88
5170	NASDAQ	AMAT	Mon, Dec 3, 2012	10.78	10.85	10.65	10.66
5169	NASDAQ	AMAT	Fri, Nov 30, 2012	10.74	10.80	10.70	10.73
5168	NASDAQ	AMAT	Thu, Nov 29, 2012	10.66	10.80	10.65	10.74
5167	NASDAQ	AMAT	Wed, Nov 28, 2012	10.33	10.62	10.24	10.60
5166	NASDAQ	AMAT	Tue, Nov 27, 2012	10.40	10.50	10.36	10.36
5165	NASDAQ	AMAT	Mon, Nov 26, 2012	10.35	10.56	10.34	10.47
5164	NASDAQ	AMAT	Fri, Nov 23, 2012	10.44	10.55	10.35	10.40
5163	NASDAQ	AMAT	Wed, Nov 21, 2012	10.35	10.50	10.29	10.43
5162	NASDAQ	AMAT	Tue, Nov 20, 2012	10.32	10.39	10.24	10.39
5161	NASDAQ	AMAT	Mon, Nov 19, 2012	10.16	10.43	10.12	10.36
5160	NASDAQ	AMAT	Fri, Nov 16, 2012	10.32	10.34	9.95	10.15
5159	NASDAQ	AMAT	Thu, Nov 15, 2012	10.38	10.47	10.24	10.30
5158	NASDAQ	AMAT	Wed, Nov 14, 2012	10.57	10.57	10.32	10.36
5157	NASDAQ	AMAT	Tue, Nov 13, 2012	10.55	10.66	10.43	10.48
5156	NASDAQ	AMAT	Mon, Nov 12, 2012	10.69	10.76	10.61	10.63
5155	NASDAQ	AMAT	Fri, Nov 9, 2012	10.52	10.80	10.51	10.67
5154	NASDAQ	AMAT	Thu, Nov 8, 2012	10.92	10.98	10.50	10.50
5153	NASDAQ	AMAT	Wed, Nov 7, 2012	11.30	11.30	10.90	10.95
5152	NASDAQ	AMAT	Tue, Nov 6, 2012	11.11	11.51	11.07	11.46
5151	NASDAQ	AMAT	Mon, Nov 5, 2012	10.71	11.14	10.71	11.09
5150	NASDAQ	AMAT	Fri, Nov 2, 2012	10.95	10.98	10.74	10.81
5149	NASDAQ	AMAT	Thu, Nov 1, 2012	10.63	11.05	10.59	10.95
5148	NASDAQ	AMAT	Wed, Oct 31, 2012	10.65	10.72	10.54	10.60
5147	NASDAQ	AMAT	Fri, Oct 26, 2012	10.71	10.77	10.60	10.65
5146	NASDAQ	AMAT	Thu, Oct 25, 2012	10.75	10.85	10.63	10.68
5145	NASDAQ	AMAT	Wed, Oct 24, 2012	10.90	10.91	10.67	10.69
5144	NASDAQ	AMAT	Tue, Oct 23, 2012	10.75	10.85	10.62	10.80
5143	NASDAQ	AMAT	Mon, Oct 22, 2012	10.81	10.94	10.78	10.86
5142	NASDAQ	AMAT	Fri, Oct 19, 2012	11.21	11.21	10.78	10.84
5141	NASDAQ	AMAT	Thu, Oct 18, 2012	11.14	11.23	11.10	11.19
5140	NASDAQ	AMAT	Wed, Oct 17, 2012	11.12	11.22	11.09	11.16
5139	NASDAQ	AMAT	Tue, Oct 16, 2012	10.99	11.29	10.97	11.20
5138	NASDAQ	AMAT	Mon, Oct 15, 2012	10.91	10.99	10.85	10.96
5137	NASDAQ	AMAT	Fri, Oct 12, 2012	10.92	11.03	10.87	10.90
5136	NASDAQ	AMAT	Thu, Oct 11, 2012	11.00	11.05	10.91	10.95
5135	NASDAQ	AMAT	Wed, Oct 10, 2012	10.93	11.03	10.86	10.90
5134	NASDAQ	AMAT	Tue, Oct 9, 2012	10.99	11.01	10.85	10.90
5133	NASDAQ	AMAT	Mon, Oct 8, 2012	11.08	11.08	10.97	11.01
5132	NASDAQ	AMAT	Fri, Oct 5, 2012	11.13	11.26	11.10	11.13
5131	NASDAQ	AMAT	Thu, Oct 4, 2012	11.18	11.19	11.02	11.10
5130	NASDAQ	AMAT	Wed, Oct 3, 2012	11.20	11.25	11.12	11.16
5129	NASDAQ	AMAT	Tue, Oct 2, 2012	11.19	11.22	11.06	11.17
5128	NASDAQ	AMAT	Mon, Oct 1, 2012	11.18	11.32	11.08	11.13
5127	NASDAQ	AMAT	Fri, Sep 28, 2012	11.22	11.26	11.09	11.17
5126	NASDAQ	AMAT	Thu, Sep 27, 2012	11.18	11.37	11.09	11.29
5125	NASDAQ	AMAT	Wed, Sep 26, 2012	11.17	11.20	10.98	11.14
5124	NASDAQ	AMAT	Tue, Sep 25, 2012	11.44	11.44	11.13	11.15
5123	NASDAQ	AMAT	Mon, Sep 24, 2012	11.43	11.43	11.31	11.36
5122	NASDAQ	AMAT	Fri, Sep 21, 2012	11.49	11.57	11.39	11.45
5121	NASDAQ	AMAT	Thu, Sep 20, 2012	11.44	11.47	11.31	11.44
5120	NASDAQ	AMAT	Wed, Sep 19, 2012	11.49	11.56	11.36	11.50
5119	NASDAQ	AMAT	Tue, Sep 18, 2012	11.90	11.91	11.66	11.71
5118	NASDAQ	AMAT	Mon, Sep 17, 2012	12.02	12.03	11.85	11.94
5117	NASDAQ	AMAT	Fri, Sep 14, 2012	11.85	12.07	11.80	12.05
5116	NASDAQ	AMAT	Thu, Sep 13, 2012	11.58	11.86	11.51	11.85
5115	NASDAQ	AMAT	Wed, Sep 12, 2012	11.68	11.74	11.57	11.60
5114	NASDAQ	AMAT	Tue, Sep 11, 2012	11.67	11.77	11.57	11.65
5113	NASDAQ	AMAT	Mon, Sep 10, 2012	11.86	11.87	11.67	11.69
5112	NASDAQ	AMAT	Fri, Sep 7, 2012	11.70	11.86	11.64	11.86
5111	NASDAQ	AMAT	Thu, Sep 6, 2012	11.76	11.95	11.75	11.91
5110	NASDAQ	AMAT	Wed, Sep 5, 2012	11.80	11.89	11.66	11.72
5109	NASDAQ	AMAT	Tue, Sep 4, 2012	11.65	11.82	11.56	11.74
5108	NASDAQ	AMAT	Fri, Aug 31, 2012	11.58	11.77	11.55	11.69
5107	NASDAQ	AMAT	Thu, Aug 30, 2012	11.61	11.63	11.45	11.47
5106	NASDAQ	AMAT	Wed, Aug 29, 2012	11.63	11.76	11.52	11.70
5105	NASDAQ	AMAT	Tue, Aug 28, 2012	11.57	11.71	11.53	11.63
5104	NASDAQ	AMAT	Mon, Aug 27, 2012	11.79	11.80	11.59	11.62
5103	NASDAQ	AMAT	Fri, Aug 24, 2012	11.73	11.80	11.66	11.77
5102	NASDAQ	AMAT	Thu, Aug 23, 2012	11.76	11.85	11.68	11.80
5101	NASDAQ	AMAT	Wed, Aug 22, 2012	11.80	11.89	11.72	11.78
5100	NASDAQ	AMAT	Tue, Aug 21, 2012	11.89	11.99	11.73	11.78
5099	NASDAQ	AMAT	Mon, Aug 20, 2012	11.96	12.02	11.88	11.97
5098	NASDAQ	AMAT	Fri, Aug 17, 2012	11.98	12.00	11.82	12.00
5097	NASDAQ	AMAT	Thu, Aug 16, 2012	11.34	12.05	11.30	11.98
5096	NASDAQ	AMAT	Wed, Aug 15, 2012	11.73	11.91	11.72	11.80
5095	NASDAQ	AMAT	Tue, Aug 14, 2012	11.90	11.95	11.68	11.71
5094	NASDAQ	AMAT	Mon, Aug 13, 2012	11.91	11.95	11.76	11.81
5093	NASDAQ	AMAT	Fri, Aug 10, 2012	11.88	11.97	11.80	11.95
5092	NASDAQ	AMAT	Thu, Aug 9, 2012	11.90	12.00	11.85	11.89
5091	NASDAQ	AMAT	Wed, Aug 8, 2012	11.76	11.96	11.71	11.92
5090	NASDAQ	AMAT	Tue, Aug 7, 2012	11.59	11.89	11.45	11.87
5089	NASDAQ	AMAT	Mon, Aug 6, 2012	11.29	11.47	11.25	11.28
5088	NASDAQ	AMAT	Fri, Aug 3, 2012	11.07	11.25	11.00	11.22
5087	NASDAQ	AMAT	Thu, Aug 2, 2012	10.78	11.10	10.72	10.92
5086	NASDAQ	AMAT	Wed, Aug 1, 2012	10.94	10.98	10.79	10.92
5085	NASDAQ	AMAT	Tue, Jul 31, 2012	10.85	11.01	10.84	10.89
5084	NASDAQ	AMAT	Mon, Jul 30, 2012	10.96	11.00	10.77	10.82
5083	NASDAQ	AMAT	Fri, Jul 27, 2012	10.72	10.94	10.61	10.90
5082	NASDAQ	AMAT	Thu, Jul 26, 2012	10.70	10.79	10.51	10.64
5081	NASDAQ	AMAT	Wed, Jul 25, 2012	10.41	10.66	10.38	10.47
5080	NASDAQ	AMAT	Tue, Jul 24, 2012	10.46	10.50	10.26	10.38
5079	NASDAQ	AMAT	Mon, Jul 23, 2012	10.32	10.55	10.22	10.49
5078	NASDAQ	AMAT	Fri, Jul 20, 2012	10.68	10.73	10.46	10.51
5077	NASDAQ	AMAT	Thu, Jul 19, 2012	10.69	10.84	10.57	10.70
5076	NASDAQ	AMAT	Wed, Jul 18, 2012	10.34	10.69	10.34	10.68
5075	NASDAQ	AMAT	Tue, Jul 17, 2012	10.42	10.47	10.25	10.39
5074	NASDAQ	AMAT	Mon, Jul 16, 2012	10.48	10.48	10.31	10.38
5073	NASDAQ	AMAT	Fri, Jul 13, 2012	10.37	10.52	10.35	10.48
5072	NASDAQ	AMAT	Thu, Jul 12, 2012	10.47	10.51	10.29	10.37
5071	NASDAQ	AMAT	Wed, Jul 11, 2012	10.65	10.70	10.51	10.57
5070	NASDAQ	AMAT	Tue, Jul 10, 2012	10.51	10.93	10.40	10.71
5069	NASDAQ	AMAT	Mon, Jul 9, 2012	11.05	11.11	10.93	11.01
5068	NASDAQ	AMAT	Fri, Jul 6, 2012	11.26	11.26	10.96	11.04
5067	NASDAQ	AMAT	Thu, Jul 5, 2012	11.41	11.49	11.25	11.32
5066	NASDAQ	AMAT	Tue, Jul 3, 2012	11.25	11.47	11.23	11.47
5065	NASDAQ	AMAT	Mon, Jul 2, 2012	11.44	11.45	11.21	11.28
5064	NASDAQ	AMAT	Fri, Jun 29, 2012	11.30	11.47	11.26	11.45
5063	NASDAQ	AMAT	Thu, Jun 28, 2012	11.02	11.11	10.92	11.09
5062	NASDAQ	AMAT	Wed, Jun 27, 2012	11.04	11.20	10.99	11.13
5061	NASDAQ	AMAT	Tue, Jun 26, 2012	10.94	11.06	10.91	10.99
5060	NASDAQ	AMAT	Mon, Jun 25, 2012	11.12	11.13	10.90	10.94
5059	NASDAQ	AMAT	Fri, Jun 22, 2012	11.24	11.32	11.14	11.24
5058	NASDAQ	AMAT	Thu, Jun 21, 2012	11.51	11.70	11.13	11.17
5057	NASDAQ	AMAT	Wed, Jun 20, 2012	11.46	11.59	11.38	11.55
5056	NASDAQ	AMAT	Tue, Jun 19, 2012	11.06	11.25	11.00	11.18
5055	NASDAQ	AMAT	Mon, Jun 18, 2012	10.94	11.06	10.91	11.00
5054	NASDAQ	AMAT	Fri, Jun 15, 2012	10.83	11.02	10.67	10.99
5053	NASDAQ	AMAT	Thu, Jun 14, 2012	10.78	10.84	10.65	10.78
5052	NASDAQ	AMAT	Wed, Jun 13, 2012	10.79	10.94	10.72	10.76
5051	NASDAQ	AMAT	Tue, Jun 12, 2012	10.61	10.85	10.58	10.83
5050	NASDAQ	AMAT	Mon, Jun 11, 2012	10.90	10.90	10.58	10.59
5049	NASDAQ	AMAT	Fri, Jun 8, 2012	10.59	10.80	10.56	10.76
5048	NASDAQ	AMAT	Thu, Jun 7, 2012	10.77	10.80	10.57	10.61
5047	NASDAQ	AMAT	Wed, Jun 6, 2012	10.39	10.67	10.39	10.65
5046	NASDAQ	AMAT	Tue, Jun 5, 2012	10.06	10.32	10.06	10.29
5045	NASDAQ	AMAT	Mon, Jun 4, 2012	10.08	10.16	9.99	10.10
5044	NASDAQ	AMAT	Fri, Jun 1, 2012	10.19	10.27	9.97	10.01
5043	NASDAQ	AMAT	Thu, May 31, 2012	10.45	10.46	10.26	10.33
5042	NASDAQ	AMAT	Wed, May 30, 2012	10.59	10.67	10.44	10.46
5041	NASDAQ	AMAT	Tue, May 29, 2012	10.64	10.77	10.57	10.71
5040	NASDAQ	AMAT	Fri, May 25, 2012	10.41	10.63	10.40	10.54
5039	NASDAQ	AMAT	Thu, May 24, 2012	10.66	10.70	10.26	10.38
5038	NASDAQ	AMAT	Wed, May 23, 2012	10.59	10.72	10.41	10.67
5037	NASDAQ	AMAT	Tue, May 22, 2012	10.53	10.68	10.30	10.54
5036	NASDAQ	AMAT	Mon, May 21, 2012	10.36	10.69	10.36	10.66
5035	NASDAQ	AMAT	Fri, May 18, 2012	10.46	10.67	10.35	10.36
5034	NASDAQ	AMAT	Thu, May 17, 2012	10.67	10.74	10.48	10.48
5033	NASDAQ	AMAT	Wed, May 16, 2012	10.82	10.90	10.65	10.66
5032	NASDAQ	AMAT	Tue, May 15, 2012	10.88	11.03	10.78	10.81
5031	NASDAQ	AMAT	Mon, May 14, 2012	10.91	11.04	10.85	10.95
5030	NASDAQ	AMAT	Fri, May 11, 2012	11.04	11.15	10.97	10.98
5029	NASDAQ	AMAT	Thu, May 10, 2012	11.14	11.23	10.99	11.06
5028	NASDAQ	AMAT	Wed, May 9, 2012	11.01	11.16	10.90	11.08
5027	NASDAQ	AMAT	Tue, May 8, 2012	11.09	11.21	10.96	11.16
5026	NASDAQ	AMAT	Mon, May 7, 2012	11.18	11.25	11.11	11.19
5025	NASDAQ	AMAT	Fri, May 4, 2012	11.50	11.50	11.23	11.28
5024	NASDAQ	AMAT	Thu, May 3, 2012	11.80	11.82	11.51	11.53
5023	NASDAQ	AMAT	Wed, May 2, 2012	11.83	11.84	11.72	11.81
5022	NASDAQ	AMAT	Tue, May 1, 2012	12.01	12.06	11.85	11.86
5021	NASDAQ	AMAT	Mon, Apr 30, 2012	11.99	12.10	11.96	11.99
5020	NASDAQ	AMAT	Fri, Apr 27, 2012	11.94	12.05	11.88	12.03
5019	NASDAQ	AMAT	Thu, Apr 26, 2012	11.67	12.01	11.65	11.94
5018	NASDAQ	AMAT	Wed, Apr 25, 2012	11.56	11.69	11.53	11.64
5017	NASDAQ	AMAT	Tue, Apr 24, 2012	11.59	11.65	11.46	11.49
5016	NASDAQ	AMAT	Mon, Apr 23, 2012	11.61	11.63	11.48	11.58
5015	NASDAQ	AMAT	Fri, Apr 20, 2012	11.91	11.99	11.77	11.77
5014	NASDAQ	AMAT	Thu, Apr 19, 2012	11.85	12.05	11.82	11.87
5013	NASDAQ	AMAT	Wed, Apr 18, 2012	11.98	11.98	11.81	11.85
5012	NASDAQ	AMAT	Tue, Apr 17, 2012	11.91	12.13	11.89	12.03
5011	NASDAQ	AMAT	Mon, Apr 16, 2012	11.84	11.93	11.71	11.86
5010	NASDAQ	AMAT	Fri, Apr 13, 2012	11.99	12.08	11.79	11.80
5009	NASDAQ	AMAT	Thu, Apr 12, 2012	11.92	12.15	11.86	12.07
5008	NASDAQ	AMAT	Wed, Apr 11, 2012	11.83	12.00	11.80	11.92
5007	NASDAQ	AMAT	Tue, Apr 10, 2012	11.80	11.94	11.69	11.75
5006	NASDAQ	AMAT	Mon, Apr 9, 2012	11.86	11.94	11.79	11.86
5005	NASDAQ	AMAT	Thu, Apr 5, 2012	12.04	12.16	12.00	12.03
5004	NASDAQ	AMAT	Wed, Apr 4, 2012	12.10	12.22	12.00	12.06
5003	NASDAQ	AMAT	Tue, Apr 3, 2012	12.40	12.53	12.22	12.24
5002	NASDAQ	AMAT	Mon, Apr 2, 2012	12.45	12.55	12.35	12.50
5001	NASDAQ	AMAT	Fri, Mar 30, 2012	12.58	12.58	12.41	12.45
5000	NASDAQ	AMAT	Thu, Mar 29, 2012	12.36	12.50	12.27	12.48
4999	NASDAQ	AMAT	Wed, Mar 28, 2012	12.77	12.80	12.30	12.46
4998	NASDAQ	AMAT	Tue, Mar 27, 2012	12.95	12.99	12.81	12.82
4997	NASDAQ	AMAT	Mon, Mar 26, 2012	12.80	13.00	12.78	12.96
4996	NASDAQ	AMAT	Fri, Mar 23, 2012	12.65	12.73	12.54	12.69
4995	NASDAQ	AMAT	Thu, Mar 22, 2012	12.67	12.71	12.46	12.65
4994	NASDAQ	AMAT	Wed, Mar 21, 2012	12.70	12.89	12.65	12.72
4993	NASDAQ	AMAT	Tue, Mar 20, 2012	12.74	12.84	12.67	12.71
4992	NASDAQ	AMAT	Mon, Mar 19, 2012	12.80	12.94	12.75	12.83
4991	NASDAQ	AMAT	Fri, Mar 16, 2012	12.75	12.93	12.71	12.82
4990	NASDAQ	AMAT	Thu, Mar 15, 2012	12.59	12.88	12.58	12.79
4989	NASDAQ	AMAT	Wed, Mar 14, 2012	12.51	12.66	12.49	12.54
4988	NASDAQ	AMAT	Tue, Mar 13, 2012	12.49	12.57	12.39	12.50
4987	NASDAQ	AMAT	Mon, Mar 12, 2012	12.36	12.42	12.23	12.38
4986	NASDAQ	AMAT	Fri, Mar 9, 2012	12.18	12.41	12.10	12.37
4985	NASDAQ	AMAT	Thu, Mar 8, 2012	12.19	12.29	12.08	12.19
4984	NASDAQ	AMAT	Wed, Mar 7, 2012	12.03	12.22	12.02	12.10
4983	NASDAQ	AMAT	Tue, Mar 6, 2012	11.93	12.20	11.93	12.01
4982	NASDAQ	AMAT	Mon, Mar 5, 2012	12.15	12.18	11.92	12.03
4981	NASDAQ	AMAT	Fri, Mar 2, 2012	12.22	12.40	12.13	12.22
4980	NASDAQ	AMAT	Thu, Mar 1, 2012	12.30	12.37	12.16	12.24
4979	NASDAQ	AMAT	Wed, Feb 29, 2012	12.54	12.56	12.21	12.25
4978	NASDAQ	AMAT	Tue, Feb 28, 2012	12.51	12.73	12.48	12.56
4977	NASDAQ	AMAT	Mon, Feb 27, 2012	12.55	12.72	12.48	12.53
4976	NASDAQ	AMAT	Fri, Feb 24, 2012	12.73	12.83	12.60	12.63
4975	NASDAQ	AMAT	Thu, Feb 23, 2012	12.89	12.92	12.52	12.74
4974	NASDAQ	AMAT	Wed, Feb 22, 2012	12.70	12.94	12.70	12.90
4973	NASDAQ	AMAT	Tue, Feb 21, 2012	13.01	13.02	12.60	12.71
4972	NASDAQ	AMAT	Fri, Feb 17, 2012	13.86	13.94	12.97	12.99
4971	NASDAQ	AMAT	Thu, Feb 16, 2012	12.94	13.23	12.93	13.21
4970	NASDAQ	AMAT	Wed, Feb 15, 2012	12.89	13.10	12.84	12.90
4969	NASDAQ	AMAT	Tue, Feb 14, 2012	12.95	12.99	12.69	12.87
4968	NASDAQ	AMAT	Mon, Feb 13, 2012	13.04	13.13	12.80	12.93
4967	NASDAQ	AMAT	Fri, Feb 10, 2012	12.97	13.11	12.87	12.95
4966	NASDAQ	AMAT	Thu, Feb 9, 2012	13.00	13.13	12.92	13.11
4965	NASDAQ	AMAT	Wed, Feb 8, 2012	12.71	13.09	12.71	13.00
4964	NASDAQ	AMAT	Tue, Feb 7, 2012	12.63	12.80	12.55	12.74
4963	NASDAQ	AMAT	Mon, Feb 6, 2012	12.74	12.75	12.45	12.61
4962	NASDAQ	AMAT	Fri, Feb 3, 2012	12.81	12.89	12.71	12.79
4961	NASDAQ	AMAT	Thu, Feb 2, 2012	12.55	12.76	12.55	12.64
4960	NASDAQ	AMAT	Wed, Feb 1, 2012	12.44	12.66	12.35	12.57
4959	NASDAQ	AMAT	Tue, Jan 31, 2012	12.18	12.34	12.11	12.28
4958	NASDAQ	AMAT	Mon, Jan 30, 2012	12.09	12.15	11.98	12.06
4957	NASDAQ	AMAT	Fri, Jan 27, 2012	12.40	12.52	12.18	12.23
4956	NASDAQ	AMAT	Thu, Jan 26, 2012	12.43	12.64	12.29	12.40
4955	NASDAQ	AMAT	Wed, Jan 25, 2012	12.32	12.44	12.18	12.36
4954	NASDAQ	AMAT	Tue, Jan 24, 2012	12.22	12.41	12.12	12.31
4953	NASDAQ	AMAT	Mon, Jan 23, 2012	12.43	12.47	12.12	12.22
4952	NASDAQ	AMAT	Fri, Jan 20, 2012	12.39	12.55	12.31	12.47
4951	NASDAQ	AMAT	Thu, Jan 19, 2012	12.19	12.42	12.15	12.31
4950	NASDAQ	AMAT	Wed, Jan 18, 2012	11.89	12.18	11.84	12.12
4949	NASDAQ	AMAT	Tue, Jan 17, 2012	11.80	11.91	11.73	11.78
4948	NASDAQ	AMAT	Fri, Jan 13, 2012	11.75	11.77	11.45	11.50
4947	NASDAQ	AMAT	Thu, Jan 12, 2012	11.81	11.85	11.63	11.80
4946	NASDAQ	AMAT	Wed, Jan 11, 2012	11.60	11.88	11.54	11.71
4945	NASDAQ	AMAT	Tue, Jan 10, 2012	11.47	11.71	11.44	11.60
4944	NASDAQ	AMAT	Mon, Jan 9, 2012	11.08	11.37	11.02	11.34
4943	NASDAQ	AMAT	Fri, Jan 6, 2012	10.85	11.03	10.73	11.01
4942	NASDAQ	AMAT	Thu, Jan 5, 2012	10.72	10.84	10.64	10.83
4941	NASDAQ	AMAT	Wed, Jan 4, 2012	10.71	10.76	10.61	10.76
4940	NASDAQ	AMAT	Tue, Jan 3, 2012	10.93	10.97	10.68	10.70
4939	NASDAQ	AMAT	Fri, Dec 30, 2011	10.72	10.84	10.70	10.71
4938	NASDAQ	AMAT	Thu, Dec 29, 2011	10.70	10.79	10.62	10.68
4937	NASDAQ	AMAT	Wed, Dec 28, 2011	10.86	10.90	10.59	10.62
4936	NASDAQ	AMAT	Tue, Dec 27, 2011	10.76	10.95	10.75	10.83
4935	NASDAQ	AMAT	Fri, Dec 23, 2011	10.54	10.82	10.53	10.82
4934	NASDAQ	AMAT	Thu, Dec 22, 2011	10.25	10.57	10.25	10.53
4933	NASDAQ	AMAT	Wed, Dec 21, 2011	10.42	10.45	10.17	10.20
4932	NASDAQ	AMAT	Tue, Dec 20, 2011	10.31	10.63	10.31	10.42
4931	NASDAQ	AMAT	Mon, Dec 19, 2011	10.33	10.50	10.12	10.13
4930	NASDAQ	AMAT	Fri, Dec 16, 2011	10.29	10.51	10.24	10.33
4929	NASDAQ	AMAT	Thu, Dec 15, 2011	10.50	10.52	10.18	10.19
4928	NASDAQ	AMAT	Wed, Dec 14, 2011	10.49	10.53	10.32	10.33
4927	NASDAQ	AMAT	Tue, Dec 13, 2011	10.57	10.66	10.43	10.50
4926	NASDAQ	AMAT	Mon, Dec 12, 2011	11.02	11.04	10.47	10.52
4925	NASDAQ	AMAT	Fri, Dec 9, 2011	10.93	11.28	10.80	11.20
4924	NASDAQ	AMAT	Thu, Dec 8, 2011	11.20	11.29	10.90	10.91
4923	NASDAQ	AMAT	Wed, Dec 7, 2011	11.12	11.34	10.94	11.25
4922	NASDAQ	AMAT	Tue, Dec 6, 2011	11.06	11.17	10.99	11.09
4921	NASDAQ	AMAT	Mon, Dec 5, 2011	11.01	11.08	10.86	10.99
4920	NASDAQ	AMAT	Fri, Dec 2, 2011	10.90	11.08	10.80	10.83
4919	NASDAQ	AMAT	Thu, Dec 1, 2011	10.73	10.84	10.57	10.77
4918	NASDAQ	AMAT	Wed, Nov 30, 2011	10.50	10.80	10.44	10.78
4917	NASDAQ	AMAT	Tue, Nov 29, 2011	10.43	10.46	10.21	10.25
4916	NASDAQ	AMAT	Mon, Nov 28, 2011	10.48	10.61	10.30	10.40
4915	NASDAQ	AMAT	Fri, Nov 25, 2011	10.22	10.43	10.16	10.16
4914	NASDAQ	AMAT	Wed, Nov 23, 2011	10.48	10.49	10.17	10.21
4913	NASDAQ	AMAT	Tue, Nov 22, 2011	10.83	10.94	10.52	10.57
4912	NASDAQ	AMAT	Mon, Nov 21, 2011	11.03	11.10	10.80	10.89
4911	NASDAQ	AMAT	Fri, Nov 18, 2011	11.47	11.52	11.13	11.23
4910	NASDAQ	AMAT	Thu, Nov 17, 2011	12.03	12.15	11.32	11.53
4909	NASDAQ	AMAT	Wed, Nov 16, 2011	12.40	12.75	12.38	12.47
4908	NASDAQ	AMAT	Tue, Nov 15, 2011	12.29	12.73	12.24	12.64
4907	NASDAQ	AMAT	Mon, Nov 14, 2011	12.68	12.80	12.43	12.54
4906	NASDAQ	AMAT	Fri, Nov 11, 2011	12.42	12.80	12.33	12.73
4905	NASDAQ	AMAT	Thu, Nov 10, 2011	12.26	12.39	12.07	12.25
4904	NASDAQ	AMAT	Wed, Nov 9, 2011	12.40	12.40	12.10	12.14
4903	NASDAQ	AMAT	Tue, Nov 8, 2011	12.50	12.65	12.40	12.64
4902	NASDAQ	AMAT	Mon, Nov 7, 2011	12.36	12.45	12.19	12.41
4901	NASDAQ	AMAT	Fri, Nov 4, 2011	12.31	12.53	12.16	12.42
4900	NASDAQ	AMAT	Thu, Nov 3, 2011	12.12	12.42	11.90	12.36
4899	NASDAQ	AMAT	Wed, Nov 2, 2011	12.00	12.14	11.90	12.04
4898	NASDAQ	AMAT	Tue, Nov 1, 2011	12.01	12.12	11.88	11.92
4897	NASDAQ	AMAT	Mon, Oct 31, 2011	12.50	12.62	12.32	12.32
4896	NASDAQ	AMAT	Fri, Oct 28, 2011	12.47	12.62	12.30	12.62
4895	NASDAQ	AMAT	Thu, Oct 27, 2011	12.04	12.60	12.04	12.54
4894	NASDAQ	AMAT	Wed, Oct 26, 2011	11.89	12.00	11.61	11.84
4893	NASDAQ	AMAT	Tue, Oct 25, 2011	11.74	12.00	11.74	11.76
4892	NASDAQ	AMAT	Mon, Oct 24, 2011	11.77	11.99	11.74	11.93
4891	NASDAQ	AMAT	Fri, Oct 21, 2011	11.42	11.84	11.42	11.69
4890	NASDAQ	AMAT	Thu, Oct 20, 2011	11.44	11.47	11.01	11.33
4889	NASDAQ	AMAT	Wed, Oct 19, 2011	11.67	11.74	11.44	11.48
4888	NASDAQ	AMAT	Tue, Oct 18, 2011	11.57	11.70	11.27	11.66
4887	NASDAQ	AMAT	Mon, Oct 17, 2011	11.53	11.56	11.33	11.39
4886	NASDAQ	AMAT	Fri, Oct 14, 2011	11.68	11.68	11.36	11.60
4885	NASDAQ	AMAT	Thu, Oct 13, 2011	11.28	11.63	11.21	11.58
4884	NASDAQ	AMAT	Wed, Oct 12, 2011	11.09	11.40	11.06	11.30
4883	NASDAQ	AMAT	Tue, Oct 11, 2011	11.00	11.08	10.87	10.98
4882	NASDAQ	AMAT	Mon, Oct 10, 2011	10.91	11.11	10.84	11.01
4881	NASDAQ	AMAT	Fri, Oct 7, 2011	10.82	10.95	10.60	10.71
4880	NASDAQ	AMAT	Thu, Oct 6, 2011	10.65	10.82	10.45	10.75
4879	NASDAQ	AMAT	Wed, Oct 5, 2011	10.26	10.60	10.08	10.59
4878	NASDAQ	AMAT	Tue, Oct 4, 2011	9.70	10.27	9.70	10.27
4877	NASDAQ	AMAT	Mon, Oct 3, 2011	10.27	10.42	9.85	9.85
4876	NASDAQ	AMAT	Fri, Sep 30, 2011	10.54	10.66	10.35	10.36
4875	NASDAQ	AMAT	Thu, Sep 29, 2011	10.78	10.81	10.40	10.62
4874	NASDAQ	AMAT	Wed, Sep 28, 2011	10.86	10.93	10.55	10.61
4873	NASDAQ	AMAT	Tue, Sep 27, 2011	10.58	11.11	10.50	10.79
4872	NASDAQ	AMAT	Mon, Sep 26, 2011	10.65	10.68	10.20	10.38
4871	NASDAQ	AMAT	Fri, Sep 23, 2011	10.26	10.78	10.19	10.59
4870	NASDAQ	AMAT	Thu, Sep 22, 2011	10.65	10.67	10.21	10.36
4869	NASDAQ	AMAT	Wed, Sep 21, 2011	11.15	11.25	10.85	10.85
4868	NASDAQ	AMAT	Tue, Sep 20, 2011	11.21	11.47	11.10	11.13
4867	NASDAQ	AMAT	Mon, Sep 19, 2011	11.20	11.30	11.10	11.23
4866	NASDAQ	AMAT	Fri, Sep 16, 2011	11.69	11.79	11.50	11.57
4865	NASDAQ	AMAT	Thu, Sep 15, 2011	11.62	11.71	11.46	11.67
4864	NASDAQ	AMAT	Wed, Sep 14, 2011	11.07	11.38	11.01	11.25
4863	NASDAQ	AMAT	Tue, Sep 13, 2011	10.93	11.07	10.90	11.02
4862	NASDAQ	AMAT	Mon, Sep 12, 2011	10.64	10.87	10.62	10.86
4861	NASDAQ	AMAT	Fri, Sep 9, 2011	10.69	11.11	10.67	10.73
4860	NASDAQ	AMAT	Thu, Sep 8, 2011	11.02	11.24	10.83	10.85
4859	NASDAQ	AMAT	Wed, Sep 7, 2011	10.87	11.09	10.86	11.09
4858	NASDAQ	AMAT	Tue, Sep 6, 2011	10.58	10.71	10.50	10.67
4857	NASDAQ	AMAT	Fri, Sep 2, 2011	10.89	10.96	10.80	10.84
4856	NASDAQ	AMAT	Thu, Sep 1, 2011	11.38	11.43	11.06	11.06
4855	NASDAQ	AMAT	Wed, Aug 31, 2011	11.52	11.63	11.27	11.32
4854	NASDAQ	AMAT	Tue, Aug 30, 2011	11.30	11.50	11.23	11.42
4853	NASDAQ	AMAT	Mon, Aug 29, 2011	11.11	11.41	11.09	11.39
4852	NASDAQ	AMAT	Fri, Aug 26, 2011	10.75	11.07	10.62	11.06
4851	NASDAQ	AMAT	Thu, Aug 25, 2011	10.84	11.09	10.80	10.81
4850	NASDAQ	AMAT	Wed, Aug 24, 2011	11.39	11.44	11.07	11.36
4849	NASDAQ	AMAT	Tue, Aug 23, 2011	10.81	11.44	10.80	11.44
4848	NASDAQ	AMAT	Mon, Aug 22, 2011	11.01	11.13	10.81	10.86
4847	NASDAQ	AMAT	Fri, Aug 19, 2011	10.87	11.18	10.80	10.82
4846	NASDAQ	AMAT	Thu, Aug 18, 2011	11.28	11.30	10.88	10.99
4845	NASDAQ	AMAT	Wed, Aug 17, 2011	11.71	11.95	11.50	11.62
4844	NASDAQ	AMAT	Tue, Aug 16, 2011	11.73	11.87	11.52	11.68
4843	NASDAQ	AMAT	Mon, Aug 15, 2011	11.63	11.87	11.58	11.87
4842	NASDAQ	AMAT	Fri, Aug 12, 2011	11.75	11.95	11.54	11.60
4841	NASDAQ	AMAT	Thu, Aug 11, 2011	11.31	11.87	11.23	11.72
4840	NASDAQ	AMAT	Wed, Aug 10, 2011	11.27	11.58	11.09	11.25
4839	NASDAQ	AMAT	Tue, Aug 9, 2011	11.20	11.46	10.85	11.44
4838	NASDAQ	AMAT	Mon, Aug 8, 2011	11.13	11.50	11.01	11.09
4837	NASDAQ	AMAT	Fri, Aug 5, 2011	11.64	11.93	11.10	11.44
4836	NASDAQ	AMAT	Thu, Aug 4, 2011	12.02	12.02	11.48	11.48
4835	NASDAQ	AMAT	Wed, Aug 3, 2011	12.08	12.24	11.88	12.21
4834	NASDAQ	AMAT	Tue, Aug 2, 2011	12.19	12.25	12.02	12.08
4833	NASDAQ	AMAT	Mon, Aug 1, 2011	12.50	12.60	12.12	12.33
4832	NASDAQ	AMAT	Fri, Jul 29, 2011	12.38	12.55	12.24	12.32
4831	NASDAQ	AMAT	Thu, Jul 28, 2011	12.61	12.71	12.37	12.48
4830	NASDAQ	AMAT	Wed, Jul 27, 2011	12.97	12.99	12.60	12.64
4829	NASDAQ	AMAT	Tue, Jul 26, 2011	13.15	13.27	13.06	13.10
4828	NASDAQ	AMAT	Mon, Jul 25, 2011	13.00	13.20	12.92	13.10
4827	NASDAQ	AMAT	Fri, Jul 22, 2011	12.96	13.21	12.89	13.15
4826	NASDAQ	AMAT	Thu, Jul 21, 2011	12.64	12.99	12.58	12.93
4825	NASDAQ	AMAT	Wed, Jul 20, 2011	12.70	12.79	12.57	12.69
4824	NASDAQ	AMAT	Tue, Jul 19, 2011	12.39	12.72	12.39	12.66
4823	NASDAQ	AMAT	Mon, Jul 18, 2011	12.36	12.53	12.23	12.30
4822	NASDAQ	AMAT	Fri, Jul 15, 2011	12.26	12.49	12.18	12.45
4821	NASDAQ	AMAT	Thu, Jul 14, 2011	12.45	12.64	12.24	12.27
4820	NASDAQ	AMAT	Wed, Jul 13, 2011	12.72	12.73	12.41	12.44
4819	NASDAQ	AMAT	Tue, Jul 12, 2011	12.88	12.88	12.52	12.64
4818	NASDAQ	AMAT	Mon, Jul 11, 2011	13.02	13.45	12.92	12.98
4817	NASDAQ	AMAT	Fri, Jul 8, 2011	13.22	13.31	13.00	13.10
4816	NASDAQ	AMAT	Thu, Jul 7, 2011	13.14	13.52	13.13	13.44
4815	NASDAQ	AMAT	Wed, Jul 6, 2011	13.05	13.08	12.83	13.04
4814	NASDAQ	AMAT	Tue, Jul 5, 2011	13.29	13.30	13.00	13.09
4813	NASDAQ	AMAT	Fri, Jul 1, 2011	13.01	13.31	12.88	13.29
4812	NASDAQ	AMAT	Thu, Jun 30, 2011	12.73	13.08	12.71	13.01
4811	NASDAQ	AMAT	Wed, Jun 29, 2011	12.73	12.80	12.59	12.67
4810	NASDAQ	AMAT	Tue, Jun 28, 2011	12.69	12.73	12.52	12.71
4809	NASDAQ	AMAT	Mon, Jun 27, 2011	12.40	12.75	12.32	12.66
4808	NASDAQ	AMAT	Fri, Jun 24, 2011	12.71	12.76	12.39	12.40
4807	NASDAQ	AMAT	Thu, Jun 23, 2011	12.44	12.79	12.33	12.76
4806	NASDAQ	AMAT	Wed, Jun 22, 2011	12.60	12.75	12.58	12.58
4805	NASDAQ	AMAT	Tue, Jun 21, 2011	12.46	12.76	12.40	12.68
4804	NASDAQ	AMAT	Mon, Jun 20, 2011	12.40	12.57	12.35	12.42
4803	NASDAQ	AMAT	Fri, Jun 17, 2011	12.60	12.62	12.26	12.41
4802	NASDAQ	AMAT	Thu, Jun 16, 2011	12.57	12.62	12.36	12.47
4801	NASDAQ	AMAT	Wed, Jun 15, 2011	12.58	12.77	12.50	12.57
4800	NASDAQ	AMAT	Tue, Jun 14, 2011	12.57	12.83	12.57	12.70
4799	NASDAQ	AMAT	Mon, Jun 13, 2011	12.67	12.69	12.40	12.48
4798	NASDAQ	AMAT	Fri, Jun 10, 2011	12.75	12.78	12.43	12.58
4797	NASDAQ	AMAT	Thu, Jun 9, 2011	12.80	13.00	12.74	12.78
4796	NASDAQ	AMAT	Wed, Jun 8, 2011	12.96	12.99	12.69	12.73
4795	NASDAQ	AMAT	Tue, Jun 7, 2011	13.00	13.24	12.99	13.03
4794	NASDAQ	AMAT	Mon, Jun 6, 2011	12.92	13.05	12.86	12.89
4793	NASDAQ	AMAT	Fri, Jun 3, 2011	13.04	13.15	12.93	12.96
4792	NASDAQ	AMAT	Thu, Jun 2, 2011	13.05	13.31	13.05	13.15
4791	NASDAQ	AMAT	Wed, Jun 1, 2011	13.74	13.75	13.08	13.08
4790	NASDAQ	AMAT	Tue, May 31, 2011	13.51	13.78	13.50	13.78
4789	NASDAQ	AMAT	Fri, May 27, 2011	13.58	13.66	13.41	13.43
4788	NASDAQ	AMAT	Thu, May 26, 2011	13.80	13.81	13.50	13.64
4787	NASDAQ	AMAT	Wed, May 25, 2011	13.42	13.91	13.36	13.86
4786	NASDAQ	AMAT	Tue, May 24, 2011	13.83	13.92	13.65	13.71
4785	NASDAQ	AMAT	Mon, May 23, 2011	13.92	13.93	13.72	13.79
4784	NASDAQ	AMAT	Fri, May 20, 2011	14.28	14.36	14.05	14.09
4783	NASDAQ	AMAT	Thu, May 19, 2011	14.20	14.50	14.09	14.33
4782	NASDAQ	AMAT	Wed, May 18, 2011	14.30	14.55	14.28	14.50
4781	NASDAQ	AMAT	Tue, May 17, 2011	14.52	14.53	14.26	14.31
4780	NASDAQ	AMAT	Mon, May 16, 2011	14.80	14.80	14.50	14.52
4779	NASDAQ	AMAT	Fri, May 13, 2011	15.04	15.09	14.78	14.80
4778	NASDAQ	AMAT	Thu, May 12, 2011	14.91	15.15	14.89	15.09
4777	NASDAQ	AMAT	Wed, May 11, 2011	15.07	15.07	14.83	14.92
4776	NASDAQ	AMAT	Tue, May 10, 2011	15.14	15.17	14.98	15.06
4775	NASDAQ	AMAT	Mon, May 9, 2011	15.20	15.23	15.01	15.04
4774	NASDAQ	AMAT	Fri, May 6, 2011	15.23	15.44	15.15	15.23
4773	NASDAQ	AMAT	Thu, May 5, 2011	15.05	15.28	14.82	14.96
4772	NASDAQ	AMAT	Wed, May 4, 2011	15.88	15.90	14.87	15.09
4771	NASDAQ	AMAT	Tue, May 3, 2011	15.13	15.26	15.03	15.24
4770	NASDAQ	AMAT	Mon, May 2, 2011	15.34	15.49	15.10	15.15
4769	NASDAQ	AMAT	Fri, Apr 29, 2011	15.76	15.76	15.46	15.69
4768	NASDAQ	AMAT	Thu, Apr 28, 2011	15.89	15.95	15.50	15.69
4767	NASDAQ	AMAT	Wed, Apr 27, 2011	15.61	15.97	15.60	15.92
4766	NASDAQ	AMAT	Tue, Apr 26, 2011	15.34	15.61	15.30	15.61
4765	NASDAQ	AMAT	Mon, Apr 25, 2011	15.27	15.31	15.13	15.30
4764	NASDAQ	AMAT	Thu, Apr 21, 2011	15.19	15.26	15.01	15.25
4763	NASDAQ	AMAT	Wed, Apr 20, 2011	15.15	15.44	15.13	15.28
4762	NASDAQ	AMAT	Tue, Apr 19, 2011	14.47	14.77	14.47	14.61
4761	NASDAQ	AMAT	Mon, Apr 18, 2011	14.56	14.60	14.41	14.48
4760	NASDAQ	AMAT	Fri, Apr 15, 2011	14.86	14.90	14.62	14.72
4759	NASDAQ	AMAT	Thu, Apr 14, 2011	14.73	14.85	14.66	14.78
4758	NASDAQ	AMAT	Wed, Apr 13, 2011	15.08	15.14	14.82	14.88
4757	NASDAQ	AMAT	Tue, Apr 12, 2011	15.20	15.24	14.89	15.03
4756	NASDAQ	AMAT	Mon, Apr 11, 2011	15.33	15.40	15.17	15.33
4755	NASDAQ	AMAT	Fri, Apr 8, 2011	15.57	15.64	15.26	15.31
4754	NASDAQ	AMAT	Thu, Apr 7, 2011	15.67	15.69	15.24	15.50
4753	NASDAQ	AMAT	Wed, Apr 6, 2011	15.61	15.85	15.54	15.75
4752	NASDAQ	AMAT	Tue, Apr 5, 2011	15.40	15.62	15.38	15.53
4751	NASDAQ	AMAT	Mon, Apr 4, 2011	15.53	15.58	15.26	15.40
4750	NASDAQ	AMAT	Fri, Apr 1, 2011	15.81	15.85	15.46	15.53
4749	NASDAQ	AMAT	Thu, Mar 31, 2011	15.74	15.86	15.59	15.62
4748	NASDAQ	AMAT	Wed, Mar 30, 2011	15.76	15.89	15.56	15.73
4747	NASDAQ	AMAT	Tue, Mar 29, 2011	15.41	15.82	15.37	15.70
4746	NASDAQ	AMAT	Mon, Mar 28, 2011	15.44	15.55	15.38	15.47
4745	NASDAQ	AMAT	Fri, Mar 25, 2011	15.43	15.59	15.35	15.43
4744	NASDAQ	AMAT	Thu, Mar 24, 2011	15.31	15.46	15.13	15.44
4743	NASDAQ	AMAT	Wed, Mar 23, 2011	15.05	15.21	14.81	15.16
4742	NASDAQ	AMAT	Tue, Mar 22, 2011	15.16	15.28	15.05	15.11
4741	NASDAQ	AMAT	Mon, Mar 21, 2011	15.10	15.36	15.05	15.21
4740	NASDAQ	AMAT	Fri, Mar 18, 2011	15.06	15.10	14.78	14.84
4739	NASDAQ	AMAT	Thu, Mar 17, 2011	14.68	14.97	14.67	14.83
4738	NASDAQ	AMAT	Wed, Mar 16, 2011	14.78	14.94	14.36	14.46
4737	NASDAQ	AMAT	Tue, Mar 15, 2011	14.48	14.96	14.25	14.88
4736	NASDAQ	AMAT	Mon, Mar 14, 2011	14.93	15.09	14.81	14.96
4735	NASDAQ	AMAT	Fri, Mar 11, 2011	14.88	15.24	14.77	15.00
4734	NASDAQ	AMAT	Thu, Mar 10, 2011	15.08	15.23	14.93	14.96
4733	NASDAQ	AMAT	Wed, Mar 9, 2011	15.73	15.77	15.16	15.30
4732	NASDAQ	AMAT	Tue, Mar 8, 2011	15.98	16.00	15.67	15.79
4731	NASDAQ	AMAT	Mon, Mar 7, 2011	16.77	16.77	15.74	15.96
4730	NASDAQ	AMAT	Fri, Mar 4, 2011	16.84	16.87	16.58	16.73
4729	NASDAQ	AMAT	Thu, Mar 3, 2011	16.49	16.93	16.49	16.85
4728	NASDAQ	AMAT	Wed, Mar 2, 2011	16.12	16.47	16.12	16.42
4727	NASDAQ	AMAT	Tue, Mar 1, 2011	16.55	16.75	16.16	16.20
4726	NASDAQ	AMAT	Mon, Feb 28, 2011	16.13	16.54	16.13	16.43
4725	NASDAQ	AMAT	Fri, Feb 25, 2011	16.10	16.15	15.71	16.12
4724	NASDAQ	AMAT	Thu, Feb 24, 2011	15.69	15.87	15.52	15.83
4723	NASDAQ	AMAT	Wed, Feb 23, 2011	15.82	16.04	15.45	15.64
4722	NASDAQ	AMAT	Tue, Feb 22, 2011	16.26	16.27	15.62	15.66
4721	NASDAQ	AMAT	Fri, Feb 18, 2011	16.49	16.50	16.27	16.47
4720	NASDAQ	AMAT	Thu, Feb 17, 2011	16.31	16.54	16.18	16.42
4719	NASDAQ	AMAT	Wed, Feb 16, 2011	16.22	16.57	16.14	16.35
4718	NASDAQ	AMAT	Tue, Feb 15, 2011	16.19	16.22	16.01	16.12
4717	NASDAQ	AMAT	Mon, Feb 14, 2011	16.01	16.22	15.98	16.20
4716	NASDAQ	AMAT	Fri, Feb 11, 2011	16.04	16.15	15.90	16.01
4715	NASDAQ	AMAT	Thu, Feb 10, 2011	15.76	16.14	15.66	16.12
4714	NASDAQ	AMAT	Wed, Feb 9, 2011	16.09	16.10	15.77	15.87
4713	NASDAQ	AMAT	Tue, Feb 8, 2011	16.39	16.43	16.07	16.16
4712	NASDAQ	AMAT	Mon, Feb 7, 2011	16.52	16.67	16.27	16.39
4711	NASDAQ	AMAT	Fri, Feb 4, 2011	16.16	16.50	16.02	16.49
4710	NASDAQ	AMAT	Thu, Feb 3, 2011	16.34	16.34	15.99	16.14
4709	NASDAQ	AMAT	Wed, Feb 2, 2011	16.16	16.52	16.15	16.35
4708	NASDAQ	AMAT	Tue, Feb 1, 2011	15.80	16.27	15.69	16.22
4707	NASDAQ	AMAT	Mon, Jan 31, 2011	15.87	16.13	15.62	15.69
4706	NASDAQ	AMAT	Fri, Jan 28, 2011	16.20	16.25	15.67	15.77
4705	NASDAQ	AMAT	Thu, Jan 27, 2011	15.45	16.15	15.45	16.10
4704	NASDAQ	AMAT	Wed, Jan 26, 2011	15.35	15.57	15.31	15.46
4703	NASDAQ	AMAT	Tue, Jan 25, 2011	15.29	15.40	15.13	15.37
4702	NASDAQ	AMAT	Mon, Jan 24, 2011	15.09	15.40	15.00	15.37
4701	NASDAQ	AMAT	Fri, Jan 21, 2011	15.17	15.19	14.97	15.01
4700	NASDAQ	AMAT	Thu, Jan 20, 2011	15.23	15.23	14.71	15.06
4699	NASDAQ	AMAT	Wed, Jan 19, 2011	15.14	15.35	15.09	15.23
4698	NASDAQ	AMAT	Tue, Jan 18, 2011	15.26	15.35	14.99	15.20
4697	NASDAQ	AMAT	Fri, Jan 14, 2011	14.64	15.32	14.57	15.32
4696	NASDAQ	AMAT	Thu, Jan 13, 2011	14.28	14.34	14.20	14.24
4695	NASDAQ	AMAT	Wed, Jan 12, 2011	14.17	14.30	14.07	14.26
4694	NASDAQ	AMAT	Tue, Jan 11, 2011	13.87	14.10	13.84	14.08
4693	NASDAQ	AMAT	Mon, Jan 10, 2011	13.89	13.94	13.68	13.77
4692	NASDAQ	AMAT	Fri, Jan 7, 2011	13.93	14.03	13.79	13.96
4691	NASDAQ	AMAT	Thu, Jan 6, 2011	13.82	14.10	13.80	13.89
4690	NASDAQ	AMAT	Wed, Jan 5, 2011	13.82	13.93	13.72	13.76
4689	NASDAQ	AMAT	Tue, Jan 4, 2011	14.06	14.10	13.91	13.97
4688	NASDAQ	AMAT	Mon, Jan 3, 2011	14.13	14.29	14.01	14.06
4687	NASDAQ	AMAT	Fri, Dec 31, 2010	14.13	14.15	14.00	14.05
4686	NASDAQ	AMAT	Thu, Dec 30, 2010	14.13	14.20	14.07	14.13
4685	NASDAQ	AMAT	Wed, Dec 29, 2010	14.16	14.16	14.05	14.12
4684	NASDAQ	AMAT	Tue, Dec 28, 2010	14.02	14.14	14.02	14.10
4683	NASDAQ	AMAT	Mon, Dec 27, 2010	13.92	14.13	13.91	14.08
4682	NASDAQ	AMAT	Thu, Dec 23, 2010	13.98	14.10	13.96	14.00
4681	NASDAQ	AMAT	Wed, Dec 22, 2010	13.85	14.02	13.78	14.00
4680	NASDAQ	AMAT	Tue, Dec 21, 2010	13.65	13.96	13.64	13.91
4679	NASDAQ	AMAT	Mon, Dec 20, 2010	13.60	13.80	13.57	13.60
4678	NASDAQ	AMAT	Fri, Dec 17, 2010	13.44	13.72	13.44	13.61
4677	NASDAQ	AMAT	Thu, Dec 16, 2010	13.25	13.40	13.18	13.38
4676	NASDAQ	AMAT	Wed, Dec 15, 2010	13.27	13.38	13.15	13.20
4675	NASDAQ	AMAT	Tue, Dec 14, 2010	13.25	13.31	13.18	13.30
4674	NASDAQ	AMAT	Mon, Dec 13, 2010	13.39	13.40	13.21	13.22
4673	NASDAQ	AMAT	Fri, Dec 10, 2010	13.30	13.39	13.20	13.36
4672	NASDAQ	AMAT	Thu, Dec 9, 2010	13.12	13.30	13.12	13.28
4671	NASDAQ	AMAT	Wed, Dec 8, 2010	12.99	13.10	12.99	13.04
4670	NASDAQ	AMAT	Tue, Dec 7, 2010	13.15	13.20	12.98	12.99
4669	NASDAQ	AMAT	Mon, Dec 6, 2010	13.03	13.04	12.90	13.02
4668	NASDAQ	AMAT	Fri, Dec 3, 2010	12.90	13.10	12.86	13.06
4667	NASDAQ	AMAT	Thu, Dec 2, 2010	12.74	13.00	12.62	12.91
4666	NASDAQ	AMAT	Wed, Dec 1, 2010	12.66	12.82	12.63	12.77
4665	NASDAQ	AMAT	Tue, Nov 30, 2010	12.39	12.50	12.30	12.43
4664	NASDAQ	AMAT	Mon, Nov 29, 2010	12.44	12.56	12.35	12.52
4663	NASDAQ	AMAT	Fri, Nov 26, 2010	12.52	12.65	12.51	12.53
4662	NASDAQ	AMAT	Wed, Nov 24, 2010	12.48	12.71	12.42	12.59
4661	NASDAQ	AMAT	Tue, Nov 23, 2010	12.35	12.45	12.30	12.41
4660	NASDAQ	AMAT	Mon, Nov 22, 2010	12.35	12.61	12.34	12.53
4659	NASDAQ	AMAT	Fri, Nov 19, 2010	12.60	12.66	12.49	12.53
4658	NASDAQ	AMAT	Thu, Nov 18, 2010	12.56	12.85	12.50	12.65
4657	NASDAQ	AMAT	Wed, Nov 17, 2010	12.48	12.63	12.34	12.38
4656	NASDAQ	AMAT	Tue, Nov 16, 2010	12.49	12.69	12.41	12.46
4655	NASDAQ	AMAT	Mon, Nov 15, 2010	12.72	12.80	12.60	12.61
4654	NASDAQ	AMAT	Fri, Nov 12, 2010	12.53	12.74	12.53	12.59
4653	NASDAQ	AMAT	Thu, Nov 11, 2010	12.55	12.67	12.48	12.63
4652	NASDAQ	AMAT	Wed, Nov 10, 2010	12.85	12.89	12.62	12.85
4651	NASDAQ	AMAT	Tue, Nov 9, 2010	12.85	13.08	12.75	12.82
4650	NASDAQ	AMAT	Mon, Nov 8, 2010	12.94	12.99	12.77	12.80
4649	NASDAQ	AMAT	Fri, Nov 5, 2010	12.90	13.06	12.86	12.98
4648	NASDAQ	AMAT	Thu, Nov 4, 2010	12.65	12.89	12.64	12.89
4647	NASDAQ	AMAT	Wed, Nov 3, 2010	12.48	12.55	12.33	12.54
4646	NASDAQ	AMAT	Tue, Nov 2, 2010	12.42	12.50	12.32	12.48
4645	NASDAQ	AMAT	Mon, Nov 1, 2010	12.36	12.44	12.17	12.37
4644	NASDAQ	AMAT	Fri, Oct 29, 2010	12.28	12.38	12.21	12.35
4643	NASDAQ	AMAT	Thu, Oct 28, 2010	12.18	12.29	12.14	12.25
4642	NASDAQ	AMAT	Wed, Oct 27, 2010	11.99	12.24	11.96	12.24
4641	NASDAQ	AMAT	Tue, Oct 26, 2010	12.05	12.20	11.97	12.09
4640	NASDAQ	AMAT	Mon, Oct 25, 2010	12.22	12.25	12.14	12.15
4639	NASDAQ	AMAT	Fri, Oct 22, 2010	11.90	12.16	11.84	12.13
4638	NASDAQ	AMAT	Thu, Oct 21, 2010	11.96	12.00	11.80	11.90
4637	NASDAQ	AMAT	Wed, Oct 20, 2010	11.82	12.05	11.81	11.94
4636	NASDAQ	AMAT	Tue, Oct 19, 2010	11.89	12.02	11.60	11.78
4635	NASDAQ	AMAT	Mon, Oct 18, 2010	11.98	12.03	11.77	11.95
4634	NASDAQ	AMAT	Fri, Oct 15, 2010	12.05	12.05	11.86	12.02
4633	NASDAQ	AMAT	Thu, Oct 14, 2010	12.00	12.07	11.86	11.91
4632	NASDAQ	AMAT	Wed, Oct 13, 2010	12.00	12.05	11.81	11.97
4631	NASDAQ	AMAT	Tue, Oct 12, 2010	11.83	11.99	11.70	11.96
4630	NASDAQ	AMAT	Mon, Oct 11, 2010	11.82	11.92	11.77	11.82
4629	NASDAQ	AMAT	Fri, Oct 8, 2010	11.63	11.86	11.48	11.82
4628	NASDAQ	AMAT	Thu, Oct 7, 2010	11.81	11.83	11.63	11.73
4627	NASDAQ	AMAT	Wed, Oct 6, 2010	11.80	11.81	11.60	11.73
4626	NASDAQ	AMAT	Tue, Oct 5, 2010	11.61	11.90	11.60	11.86
4625	NASDAQ	AMAT	Mon, Oct 4, 2010	11.66	11.73	11.36	11.49
4624	NASDAQ	AMAT	Fri, Oct 1, 2010	11.79	11.83	11.59	11.71
4623	NASDAQ	AMAT	Thu, Sep 30, 2010	11.71	11.85	11.51	11.68
4622	NASDAQ	AMAT	Wed, Sep 29, 2010	11.65	11.82	11.51	11.68
4621	NASDAQ	AMAT	Tue, Sep 28, 2010	11.59	11.77	11.43	11.73
4620	NASDAQ	AMAT	Mon, Sep 27, 2010	11.58	11.70	11.50	11.54
4619	NASDAQ	AMAT	Fri, Sep 24, 2010	11.47	11.68	11.41	11.63
4618	NASDAQ	AMAT	Thu, Sep 23, 2010	11.06	11.45	10.99	11.29
4617	NASDAQ	AMAT	Wed, Sep 22, 2010	11.21	11.32	11.07	11.16
4616	NASDAQ	AMAT	Tue, Sep 21, 2010	11.22	11.33	11.13	11.25
4615	NASDAQ	AMAT	Mon, Sep 20, 2010	11.05	11.20	10.90	11.16
4614	NASDAQ	AMAT	Fri, Sep 17, 2010	11.13	11.15	10.88	11.02
4613	NASDAQ	AMAT	Thu, Sep 16, 2010	11.02	11.14	10.86	11.08
4612	NASDAQ	AMAT	Wed, Sep 15, 2010	11.06	11.09	10.86	11.04
4611	NASDAQ	AMAT	Tue, Sep 14, 2010	10.79	11.19	10.72	11.11
4610	NASDAQ	AMAT	Mon, Sep 13, 2010	10.74	10.87	10.71	10.78
4609	NASDAQ	AMAT	Fri, Sep 10, 2010	10.77	10.91	10.54	10.68
4608	NASDAQ	AMAT	Thu, Sep 9, 2010	10.71	10.96	10.61	10.78
4607	NASDAQ	AMAT	Wed, Sep 8, 2010	10.89	10.89	10.47	10.58
4606	NASDAQ	AMAT	Tue, Sep 7, 2010	10.91	10.95	10.72	10.82
4605	NASDAQ	AMAT	Fri, Sep 3, 2010	11.01	11.10	10.79	10.98
4604	NASDAQ	AMAT	Thu, Sep 2, 2010	10.67	10.81	10.59	10.79
4603	NASDAQ	AMAT	Wed, Sep 1, 2010	10.51	10.90	10.50	10.71
4602	NASDAQ	AMAT	Tue, Aug 31, 2010	10.44	10.60	10.27	10.37
4601	NASDAQ	AMAT	Mon, Aug 30, 2010	10.67	10.74	10.47	10.47
4600	NASDAQ	AMAT	Fri, Aug 27, 2010	10.58	10.78	10.30	10.69
4599	NASDAQ	AMAT	Thu, Aug 26, 2010	10.75	10.81	10.51	10.53
4598	NASDAQ	AMAT	Wed, Aug 25, 2010	10.49	10.77	10.33	10.71
4597	NASDAQ	AMAT	Tue, Aug 24, 2010	10.82	10.90	10.59	10.59
4596	NASDAQ	AMAT	Mon, Aug 23, 2010	11.11	11.22	10.95	10.99
4595	NASDAQ	AMAT	Fri, Aug 20, 2010	11.25	11.42	11.07	11.09
4594	NASDAQ	AMAT	Thu, Aug 19, 2010	11.44	11.62	11.29	11.36
4593	NASDAQ	AMAT	Wed, Aug 18, 2010	11.35	11.53	11.28	11.38
4592	NASDAQ	AMAT	Tue, Aug 17, 2010	11.35	11.47	11.25	11.39
4591	NASDAQ	AMAT	Mon, Aug 16, 2010	11.11	11.37	11.03	11.21
4590	NASDAQ	AMAT	Fri, Aug 13, 2010	11.12	11.34	11.11	11.17
4589	NASDAQ	AMAT	Thu, Aug 12, 2010	10.99	11.22	10.94	11.16
4588	NASDAQ	AMAT	Wed, Aug 11, 2010	11.37	11.37	11.11	11.21
4587	NASDAQ	AMAT	Tue, Aug 10, 2010	11.76	11.81	11.39	11.53
4586	NASDAQ	AMAT	Mon, Aug 9, 2010	11.96	11.97	11.73	11.87
4585	NASDAQ	AMAT	Fri, Aug 6, 2010	11.70	11.87	11.66	11.84
4584	NASDAQ	AMAT	Thu, Aug 5, 2010	11.86	11.97	11.70	11.81
4583	NASDAQ	AMAT	Wed, Aug 4, 2010	11.88	12.02	11.65	11.87
4582	NASDAQ	AMAT	Tue, Aug 3, 2010	11.87	11.91	11.65	11.82
4581	NASDAQ	AMAT	Mon, Aug 2, 2010	12.00	12.15	11.94	12.01
4580	NASDAQ	AMAT	Fri, Jul 30, 2010	11.89	11.92	11.66	11.80
4579	NASDAQ	AMAT	Thu, Jul 29, 2010	12.35	12.39	11.78	11.94
4578	NASDAQ	AMAT	Wed, Jul 28, 2010	12.63	12.65	12.26	12.35
4577	NASDAQ	AMAT	Tue, Jul 27, 2010	12.58	12.67	12.30	12.61
4576	NASDAQ	AMAT	Mon, Jul 26, 2010	12.49	12.64	12.29	12.56
4575	NASDAQ	AMAT	Fri, Jul 23, 2010	12.39	12.55	12.25	12.51
4574	NASDAQ	AMAT	Thu, Jul 22, 2010	12.34	12.61	12.33	12.45
4573	NASDAQ	AMAT	Wed, Jul 21, 2010	12.60	12.71	12.17	12.20
4572	NASDAQ	AMAT	Tue, Jul 20, 2010	12.12	12.37	11.89	12.34
4571	NASDAQ	AMAT	Mon, Jul 19, 2010	12.25	12.40	12.19	12.38
4570	NASDAQ	AMAT	Fri, Jul 16, 2010	12.42	12.45	12.18	12.19
4569	NASDAQ	AMAT	Thu, Jul 15, 2010	12.51	12.57	12.27	12.46
4568	NASDAQ	AMAT	Wed, Jul 14, 2010	12.67	12.78	12.46	12.53
4567	NASDAQ	AMAT	Tue, Jul 13, 2010	12.50	12.62	12.46	12.52
4566	NASDAQ	AMAT	Mon, Jul 12, 2010	12.20	12.47	12.18	12.31
4565	NASDAQ	AMAT	Fri, Jul 9, 2010	12.15	12.31	12.01	12.30
4564	NASDAQ	AMAT	Thu, Jul 8, 2010	12.30	12.31	11.92	12.11
4563	NASDAQ	AMAT	Wed, Jul 7, 2010	11.84	12.21	11.72	12.19
4562	NASDAQ	AMAT	Tue, Jul 6, 2010	12.12	12.17	11.61	11.78
4561	NASDAQ	AMAT	Fri, Jul 2, 2010	12.03	12.11	11.76	12.00
4560	NASDAQ	AMAT	Thu, Jul 1, 2010	12.01	12.18	11.73	12.00
4559	NASDAQ	AMAT	Wed, Jun 30, 2010	12.30	12.47	12.00	12.02
4558	NASDAQ	AMAT	Tue, Jun 29, 2010	12.65	12.65	12.25	12.32
4557	NASDAQ	AMAT	Mon, Jun 28, 2010	12.88	12.99	12.67	12.83
4556	NASDAQ	AMAT	Fri, Jun 25, 2010	12.76	13.01	12.50	12.95
4555	NASDAQ	AMAT	Thu, Jun 24, 2010	13.03	13.07	12.67	12.76
4554	NASDAQ	AMAT	Wed, Jun 23, 2010	13.13	13.30	12.90	13.12
4553	NASDAQ	AMAT	Tue, Jun 22, 2010	13.32	13.50	13.01	13.06
4552	NASDAQ	AMAT	Mon, Jun 21, 2010	13.52	13.54	13.16	13.26
4551	NASDAQ	AMAT	Fri, Jun 18, 2010	13.40	13.50	13.25	13.34
4550	NASDAQ	AMAT	Thu, Jun 17, 2010	13.50	13.50	13.09	13.40
4549	NASDAQ	AMAT	Wed, Jun 16, 2010	13.20	13.49	13.10	13.39
4548	NASDAQ	AMAT	Tue, Jun 15, 2010	12.71	13.30	12.66	13.26
4547	NASDAQ	AMAT	Mon, Jun 14, 2010	12.80	12.92	12.66	12.69
4546	NASDAQ	AMAT	Fri, Jun 11, 2010	12.40	12.78	12.37	12.69
4545	NASDAQ	AMAT	Thu, Jun 10, 2010	12.36	12.63	12.32	12.53
4544	NASDAQ	AMAT	Wed, Jun 9, 2010	12.41	12.67	12.13	12.19
4543	NASDAQ	AMAT	Tue, Jun 8, 2010	12.23	12.36	11.98	12.34
4542	NASDAQ	AMAT	Mon, Jun 7, 2010	12.62	12.73	12.17	12.18
4541	NASDAQ	AMAT	Fri, Jun 4, 2010	12.69	12.99	12.50	12.57
4540	NASDAQ	AMAT	Thu, Jun 3, 2010	12.87	13.08	12.79	13.03
4539	NASDAQ	AMAT	Wed, Jun 2, 2010	12.67	12.87	12.53	12.85
4538	NASDAQ	AMAT	Tue, Jun 1, 2010	12.83	13.00	12.58	12.58
4537	NASDAQ	AMAT	Fri, May 28, 2010	13.01	13.10	12.75	12.92
4536	NASDAQ	AMAT	Thu, May 27, 2010	12.80	13.11	12.80	13.07
4535	NASDAQ	AMAT	Wed, May 26, 2010	12.75	12.94	12.52	12.52
4534	NASDAQ	AMAT	Tue, May 25, 2010	12.14	12.69	12.05	12.67
4533	NASDAQ	AMAT	Mon, May 24, 2010	12.53	12.70	12.41	12.49
4532	NASDAQ	AMAT	Fri, May 21, 2010	12.32	12.92	12.30	12.72
4531	NASDAQ	AMAT	Thu, May 20, 2010	12.50	13.04	12.34	12.69
4530	NASDAQ	AMAT	Wed, May 19, 2010	12.90	13.21	12.78	13.02
4529	NASDAQ	AMAT	Tue, May 18, 2010	13.37	13.45	12.88	12.94
4528	NASDAQ	AMAT	Mon, May 17, 2010	12.96	13.24	12.80	13.18
4527	NASDAQ	AMAT	Fri, May 14, 2010	13.16	13.16	12.75	12.95
4526	NASDAQ	AMAT	Thu, May 13, 2010	13.68	13.76	13.15	13.23
4525	NASDAQ	AMAT	Wed, May 12, 2010	13.44	13.81	13.39	13.77
4524	NASDAQ	AMAT	Tue, May 11, 2010	13.03	13.61	12.96	13.36
4523	NASDAQ	AMAT	Mon, May 10, 2010	12.99	13.39	12.85	13.19
4522	NASDAQ	AMAT	Fri, May 7, 2010	12.64	12.74	12.03	12.50
4521	NASDAQ	AMAT	Thu, May 6, 2010	13.12	13.36	11.99	12.71
4520	NASDAQ	AMAT	Wed, May 5, 2010	13.27	13.48	13.08	13.22
4519	NASDAQ	AMAT	Tue, May 4, 2010	13.82	13.82	13.18	13.39
4518	NASDAQ	AMAT	Mon, May 3, 2010	13.85	14.10	13.77	14.00
4517	NASDAQ	AMAT	Fri, Apr 30, 2010	14.31	14.31	13.76	13.78
4516	NASDAQ	AMAT	Thu, Apr 29, 2010	14.10	14.28	14.01	14.26
4515	NASDAQ	AMAT	Wed, Apr 28, 2010	14.02	14.16	13.85	14.05
4514	NASDAQ	AMAT	Tue, Apr 27, 2010	14.31	14.39	13.90	13.93
4513	NASDAQ	AMAT	Mon, Apr 26, 2010	14.45	14.57	14.30	14.36
4512	NASDAQ	AMAT	Fri, Apr 23, 2010	14.37	14.48	14.18	14.47
4511	NASDAQ	AMAT	Thu, Apr 22, 2010	14.22	14.41	13.97	14.37
4510	NASDAQ	AMAT	Wed, Apr 21, 2010	14.47	14.50	14.12	14.43
4509	NASDAQ	AMAT	Tue, Apr 20, 2010	14.37	14.46	14.23	14.46
4508	NASDAQ	AMAT	Mon, Apr 19, 2010	14.26	14.39	13.99	14.30
4507	NASDAQ	AMAT	Fri, Apr 16, 2010	14.27	14.45	14.18	14.36
4506	NASDAQ	AMAT	Thu, Apr 15, 2010	14.45	14.49	14.26	14.34
4505	NASDAQ	AMAT	Wed, Apr 14, 2010	14.04	14.50	14.00	14.41
4504	NASDAQ	AMAT	Tue, Apr 13, 2010	13.60	13.84	13.56	13.80
4503	NASDAQ	AMAT	Mon, Apr 12, 2010	13.50	13.74	13.42	13.63
4502	NASDAQ	AMAT	Fri, Apr 9, 2010	13.36	13.47	13.31	13.47
4501	NASDAQ	AMAT	Thu, Apr 8, 2010	13.50	13.50	13.30	13.34
4500	NASDAQ	AMAT	Wed, Apr 7, 2010	13.47	13.71	13.37	13.58
4499	NASDAQ	AMAT	Tue, Apr 6, 2010	13.43	13.56	13.39	13.48
4498	NASDAQ	AMAT	Mon, Apr 5, 2010	13.42	13.61	13.37	13.52
4497	NASDAQ	AMAT	Thu, Apr 1, 2010	13.63	13.73	13.27	13.35
4496	NASDAQ	AMAT	Wed, Mar 31, 2010	13.44	13.75	13.43	13.47
4495	NASDAQ	AMAT	Tue, Mar 30, 2010	13.38	13.60	13.23	13.45
4494	NASDAQ	AMAT	Mon, Mar 29, 2010	13.28	13.45	13.22	13.31
4493	NASDAQ	AMAT	Fri, Mar 26, 2010	13.28	13.45	13.01	13.21
4492	NASDAQ	AMAT	Thu, Mar 25, 2010	13.10	13.38	13.09	13.16
4491	NASDAQ	AMAT	Wed, Mar 24, 2010	13.18	13.23	12.91	13.00
4490	NASDAQ	AMAT	Tue, Mar 23, 2010	12.82	13.32	12.80	13.24
4489	NASDAQ	AMAT	Mon, Mar 22, 2010	12.44	12.82	12.39	12.78
4488	NASDAQ	AMAT	Fri, Mar 19, 2010	12.67	12.71	12.37	12.49
4487	NASDAQ	AMAT	Thu, Mar 18, 2010	12.67	12.77	12.53	12.63
4486	NASDAQ	AMAT	Wed, Mar 17, 2010	12.50	12.69	12.45	12.66
4485	NASDAQ	AMAT	Tue, Mar 16, 2010	12.23	12.49	12.20	12.45
4484	NASDAQ	AMAT	Mon, Mar 15, 2010	12.33	12.33	12.12	12.23
4483	NASDAQ	AMAT	Fri, Mar 12, 2010	12.55	12.55	12.30	12.36
4482	NASDAQ	AMAT	Thu, Mar 11, 2010	12.50	12.52	12.28	12.41
4481	NASDAQ	AMAT	Wed, Mar 10, 2010	12.29	12.55	12.26	12.53
4480	NASDAQ	AMAT	Tue, Mar 9, 2010	12.30	12.42	12.24	12.29
4479	NASDAQ	AMAT	Mon, Mar 8, 2010	12.52	12.53	12.31	12.36
4478	NASDAQ	AMAT	Fri, Mar 5, 2010	12.33	12.43	12.23	12.29
4477	NASDAQ	AMAT	Thu, Mar 4, 2010	12.40	12.48	12.09	12.26
4476	NASDAQ	AMAT	Wed, Mar 3, 2010	12.45	12.55	12.34	12.39
4475	NASDAQ	AMAT	Tue, Mar 2, 2010	12.55	12.64	12.35	12.42
4474	NASDAQ	AMAT	Mon, Mar 1, 2010	12.30	12.50	12.29	12.50
4473	NASDAQ	AMAT	Fri, Feb 26, 2010	12.27	12.30	12.03	12.24
4472	NASDAQ	AMAT	Thu, Feb 25, 2010	12.07	12.25	11.94	12.22
4471	NASDAQ	AMAT	Wed, Feb 24, 2010	12.08	12.42	12.05	12.27
4470	NASDAQ	AMAT	Tue, Feb 23, 2010	12.45	12.48	11.94	12.01
4469	NASDAQ	AMAT	Mon, Feb 22, 2010	12.53	12.59	12.39	12.45
4468	NASDAQ	AMAT	Fri, Feb 19, 2010	12.62	12.64	12.35	12.50
4467	NASDAQ	AMAT	Thu, Feb 18, 2010	12.78	12.79	12.31	12.68
4466	NASDAQ	AMAT	Wed, Feb 17, 2010	13.09	13.15	12.75	12.99
4465	NASDAQ	AMAT	Tue, Feb 16, 2010	12.67	12.97	12.56	12.95
4464	NASDAQ	AMAT	Fri, Feb 12, 2010	12.30	12.72	12.15	12.47
4463	NASDAQ	AMAT	Thu, Feb 11, 2010	12.22	12.53	12.06	12.47
4462	NASDAQ	AMAT	Wed, Feb 10, 2010	12.20	12.32	12.10	12.23
4461	NASDAQ	AMAT	Tue, Feb 9, 2010	12.24	12.40	12.04	12.15
4460	NASDAQ	AMAT	Mon, Feb 8, 2010	12.25	12.33	12.03	12.07
4459	NASDAQ	AMAT	Fri, Feb 5, 2010	11.80	12.27	11.68	12.23
4458	NASDAQ	AMAT	Thu, Feb 4, 2010	12.22	12.22	11.66	11.80
4457	NASDAQ	AMAT	Wed, Feb 3, 2010	12.35	12.48	12.12	12.28
4456	NASDAQ	AMAT	Tue, Feb 2, 2010	12.59	12.59	12.35	12.51
4455	NASDAQ	AMAT	Mon, Feb 1, 2010	12.34	12.56	12.23	12.52
4454	NASDAQ	AMAT	Fri, Jan 29, 2010	12.78	12.85	12.15	12.18
4453	NASDAQ	AMAT	Thu, Jan 28, 2010	13.08	13.09	12.35	12.61
4452	NASDAQ	AMAT	Wed, Jan 27, 2010	12.75	13.07	12.69	13.04
4451	NASDAQ	AMAT	Tue, Jan 26, 2010	12.72	13.01	12.64	12.65
4450	NASDAQ	AMAT	Mon, Jan 25, 2010	12.66	12.94	12.59	12.64
4449	NASDAQ	AMAT	Fri, Jan 22, 2010	13.35	13.39	12.61	12.63
4448	NASDAQ	AMAT	Thu, Jan 21, 2010	13.86	14.09	13.52	13.58
4447	NASDAQ	AMAT	Wed, Jan 20, 2010	13.83	13.89	13.65	13.80
4446	NASDAQ	AMAT	Tue, Jan 19, 2010	13.77	14.02	13.75	13.97
4445	NASDAQ	AMAT	Fri, Jan 15, 2010	14.16	14.34	13.67	13.73
4444	NASDAQ	AMAT	Thu, Jan 14, 2010	14.22	14.38	14.02	14.35
4443	NASDAQ	AMAT	Wed, Jan 13, 2010	14.29	14.42	13.92	14.27
4442	NASDAQ	AMAT	Tue, Jan 12, 2010	14.76	14.77	14.03	14.20
4441	NASDAQ	AMAT	Mon, Jan 11, 2010	14.84	14.94	14.45	14.87
4440	NASDAQ	AMAT	Fri, Jan 8, 2010	14.24	14.59	14.11	14.55
4439	NASDAQ	AMAT	Thu, Jan 7, 2010	14.14	14.21	13.96	14.01
4438	NASDAQ	AMAT	Wed, Jan 6, 2010	14.23	14.40	14.10	14.16
4437	NASDAQ	AMAT	Tue, Jan 5, 2010	14.24	14.38	14.04	14.19
4436	NASDAQ	AMAT	Mon, Jan 4, 2010	14.05	14.57	14.03	14.30
4435	NASDAQ	AMAT	Thu, Dec 31, 2009	14.05	14.14	13.92	13.94
4434	NASDAQ	AMAT	Wed, Dec 30, 2009	13.70	14.10	13.70	14.06
4433	NASDAQ	AMAT	Tue, Dec 29, 2009	13.83	13.93	13.71	13.74
4432	NASDAQ	AMAT	Mon, Dec 28, 2009	14.04	14.07	13.75	13.86
4431	NASDAQ	AMAT	Thu, Dec 24, 2009	13.99	14.01	13.93	14.00
4430	NASDAQ	AMAT	Wed, Dec 23, 2009	14.09	14.22	13.91	13.95
4429	NASDAQ	AMAT	Tue, Dec 22, 2009	13.90	14.05	13.88	13.94
4428	NASDAQ	AMAT	Mon, Dec 21, 2009	13.77	13.86	13.72	13.84
4427	NASDAQ	AMAT	Fri, Dec 18, 2009	13.46	13.63	13.34	13.62
4426	NASDAQ	AMAT	Thu, Dec 17, 2009	13.51	13.60	13.35	13.35
4425	NASDAQ	AMAT	Wed, Dec 16, 2009	13.57	13.99	13.53	13.59
4424	NASDAQ	AMAT	Tue, Dec 15, 2009	13.47	13.71	13.44	13.53
4423	NASDAQ	AMAT	Mon, Dec 14, 2009	13.53	13.59	13.31	13.56
4422	NASDAQ	AMAT	Fri, Dec 11, 2009	13.35	13.57	13.21	13.38
4421	NASDAQ	AMAT	Thu, Dec 10, 2009	13.49	13.64	13.27	13.31
4420	NASDAQ	AMAT	Wed, Dec 9, 2009	13.24	13.49	13.14	13.49
4419	NASDAQ	AMAT	Tue, Dec 8, 2009	13.24	13.40	13.02	13.32
4418	NASDAQ	AMAT	Mon, Dec 7, 2009	13.23	13.52	13.23	13.25
4417	NASDAQ	AMAT	Fri, Dec 4, 2009	13.23	13.56	13.05	13.32
4416	NASDAQ	AMAT	Thu, Dec 3, 2009	13.09	13.27	13.04	13.07
4415	NASDAQ	AMAT	Wed, Dec 2, 2009	12.89	13.08	12.84	13.00
4414	NASDAQ	AMAT	Tue, Dec 1, 2009	12.42	12.95	12.40	12.89
4413	NASDAQ	AMAT	Mon, Nov 30, 2009	12.26	12.34	12.12	12.31
4412	NASDAQ	AMAT	Fri, Nov 27, 2009	12.10	12.41	12.04	12.29
4411	NASDAQ	AMAT	Wed, Nov 25, 2009	12.36	12.49	12.30	12.43
4410	NASDAQ	AMAT	Tue, Nov 24, 2009	12.40	12.42	12.25	12.35
4409	NASDAQ	AMAT	Mon, Nov 23, 2009	12.41	12.59	12.33	12.40
4408	NASDAQ	AMAT	Fri, Nov 20, 2009	12.38	12.42	12.20	12.28
4407	NASDAQ	AMAT	Thu, Nov 19, 2009	12.66	12.69	12.37	12.48
4406	NASDAQ	AMAT	Wed, Nov 18, 2009	12.95	12.98	12.80	12.86
4405	NASDAQ	AMAT	Tue, Nov 17, 2009	12.98	13.08	12.85	12.94
4404	NASDAQ	AMAT	Mon, Nov 16, 2009	12.80	13.06	12.80	13.05
4403	NASDAQ	AMAT	Fri, Nov 13, 2009	12.86	12.93	12.61	12.72
4402	NASDAQ	AMAT	Thu, Nov 12, 2009	12.99	13.24	12.78	12.82
4401	NASDAQ	AMAT	Wed, Nov 11, 2009	13.30	13.41	13.15	13.25
4400	NASDAQ	AMAT	Tue, Nov 10, 2009	13.25	13.30	12.91	13.00
4399	NASDAQ	AMAT	Mon, Nov 9, 2009	12.65	13.06	12.57	12.98
4398	NASDAQ	AMAT	Fri, Nov 6, 2009	12.39	12.58	12.25	12.40
4397	NASDAQ	AMAT	Thu, Nov 5, 2009	12.13	12.44	12.10	12.40
4396	NASDAQ	AMAT	Wed, Nov 4, 2009	12.08	12.15	11.93	11.94
4395	NASDAQ	AMAT	Tue, Nov 3, 2009	12.06	12.10	11.78	11.89
4394	NASDAQ	AMAT	Mon, Nov 2, 2009	12.22	12.47	12.10	12.30
4393	NASDAQ	AMAT	Fri, Oct 30, 2009	12.71	12.73	12.16	12.20
4392	NASDAQ	AMAT	Thu, Oct 29, 2009	12.42	12.77	12.40	12.75
4391	NASDAQ	AMAT	Wed, Oct 28, 2009	12.56	12.74	11.48	12.37
4390	NASDAQ	AMAT	Tue, Oct 27, 2009	12.92	13.13	12.60	12.62
4389	NASDAQ	AMAT	Mon, Oct 26, 2009	12.97	13.24	12.85	12.93
4388	NASDAQ	AMAT	Fri, Oct 23, 2009	13.24	13.25	12.80	12.95
4387	NASDAQ	AMAT	Thu, Oct 22, 2009	13.13	13.28	13.01	13.23
4386	NASDAQ	AMAT	Wed, Oct 21, 2009	13.42	13.67	13.08	13.12
4385	NASDAQ	AMAT	Tue, Oct 20, 2009	13.54	13.76	13.38	13.47
4384	NASDAQ	AMAT	Mon, Oct 19, 2009	13.38	13.60	13.26	13.54
4383	NASDAQ	AMAT	Fri, Oct 16, 2009	13.43	13.51	13.14	13.38
4382	NASDAQ	AMAT	Thu, Oct 15, 2009	13.69	13.75	13.50	13.59
4381	NASDAQ	AMAT	Wed, Oct 14, 2009	13.74	13.75	13.41	13.71
4380	NASDAQ	AMAT	Tue, Oct 13, 2009	13.69	13.70	13.40	13.44
4379	NASDAQ	AMAT	Mon, Oct 12, 2009	13.30	13.85	13.26	13.62
4378	NASDAQ	AMAT	Fri, Oct 9, 2009	13.04	13.23	12.92	13.22
4377	NASDAQ	AMAT	Thu, Oct 8, 2009	13.06	13.15	12.82	13.08
4376	NASDAQ	AMAT	Wed, Oct 7, 2009	13.14	13.15	12.93	13.01
4375	NASDAQ	AMAT	Tue, Oct 6, 2009	12.92	13.26	12.92	13.15
4374	NASDAQ	AMAT	Mon, Oct 5, 2009	12.80	12.81	12.54	12.76
4373	NASDAQ	AMAT	Fri, Oct 2, 2009	12.75	12.84	12.63	12.68
4372	NASDAQ	AMAT	Thu, Oct 1, 2009	13.38	13.51	12.88	12.89
4371	NASDAQ	AMAT	Wed, Sep 30, 2009	13.42	13.54	13.08	13.38
4370	NASDAQ	AMAT	Tue, Sep 29, 2009	13.51	13.54	13.25	13.28
4369	NASDAQ	AMAT	Mon, Sep 28, 2009	13.42	13.64	13.41	13.50
4368	NASDAQ	AMAT	Fri, Sep 25, 2009	12.96	13.15	12.90	13.10
4367	NASDAQ	AMAT	Thu, Sep 24, 2009	13.28	13.30	12.79	13.02
4366	NASDAQ	AMAT	Wed, Sep 23, 2009	13.47	13.50	13.21	13.24
4365	NASDAQ	AMAT	Tue, Sep 22, 2009	12.85	13.34	12.83	13.27
4364	NASDAQ	AMAT	Mon, Sep 21, 2009	12.85	12.86	12.56	12.66
4363	NASDAQ	AMAT	Fri, Sep 18, 2009	13.05	13.19	12.95	13.03
4362	NASDAQ	AMAT	Thu, Sep 17, 2009	13.34	13.36	12.92	13.03
4361	NASDAQ	AMAT	Wed, Sep 16, 2009	13.48	13.50	13.29	13.39
4360	NASDAQ	AMAT	Tue, Sep 15, 2009	13.35	13.40	13.15	13.35
4359	NASDAQ	AMAT	Mon, Sep 14, 2009	13.39	13.49	13.14	13.30
4358	NASDAQ	AMAT	Fri, Sep 11, 2009	13.71	13.84	13.45	13.51
4357	NASDAQ	AMAT	Thu, Sep 10, 2009	13.92	13.98	13.53	13.64
4356	NASDAQ	AMAT	Wed, Sep 9, 2009	13.64	13.92	13.53	13.90
4355	NASDAQ	AMAT	Tue, Sep 8, 2009	13.53	13.69	13.40	13.68
4354	NASDAQ	AMAT	Fri, Sep 4, 2009	13.28	13.45	13.17	13.45
4353	NASDAQ	AMAT	Thu, Sep 3, 2009	13.04	13.18	12.90	13.15
4352	NASDAQ	AMAT	Wed, Sep 2, 2009	12.82	13.03	12.75	12.97
4351	NASDAQ	AMAT	Tue, Sep 1, 2009	13.10	13.46	12.88	12.93
4350	NASDAQ	AMAT	Mon, Aug 31, 2009	13.14	13.26	13.03	13.18
4349	NASDAQ	AMAT	Fri, Aug 28, 2009	13.59	13.67	13.13	13.27
4348	NASDAQ	AMAT	Thu, Aug 27, 2009	13.26	13.35	13.12	13.29
4347	NASDAQ	AMAT	Wed, Aug 26, 2009	13.23	13.43	13.16	13.32
4346	NASDAQ	AMAT	Tue, Aug 25, 2009	13.51	13.61	13.19	13.25
4345	NASDAQ	AMAT	Mon, Aug 24, 2009	13.76	13.98	13.41	13.48
4344	NASDAQ	AMAT	Fri, Aug 21, 2009	13.58	13.75	13.32	13.74
4343	NASDAQ	AMAT	Thu, Aug 20, 2009	13.31	13.50	13.26	13.46
4342	NASDAQ	AMAT	Wed, Aug 19, 2009	13.17	13.39	13.13	13.30
4341	NASDAQ	AMAT	Tue, Aug 18, 2009	13.19	13.40	13.17	13.37
4340	NASDAQ	AMAT	Mon, Aug 17, 2009	13.32	13.36	13.01	13.12
4339	NASDAQ	AMAT	Fri, Aug 14, 2009	13.98	13.98	13.40	13.55
4338	NASDAQ	AMAT	Thu, Aug 13, 2009	13.79	13.98	13.55	13.97
4337	NASDAQ	AMAT	Wed, Aug 12, 2009	13.42	13.90	13.37	13.66
4336	NASDAQ	AMAT	Tue, Aug 11, 2009	13.52	13.54	13.16	13.22
4335	NASDAQ	AMAT	Mon, Aug 10, 2009	13.57	13.66	13.31	13.53
4334	NASDAQ	AMAT	Fri, Aug 7, 2009	13.73	13.78	13.40	13.52
4333	NASDAQ	AMAT	Thu, Aug 6, 2009	13.80	13.89	13.37	13.41
4332	NASDAQ	AMAT	Wed, Aug 5, 2009	13.91	14.03	13.63	13.73
4331	NASDAQ	AMAT	Tue, Aug 4, 2009	13.86	14.01	13.73	13.94
4330	NASDAQ	AMAT	Mon, Aug 3, 2009	13.97	14.13	13.80	14.01
4329	NASDAQ	AMAT	Fri, Jul 31, 2009	13.64	14.06	13.63	13.80
4328	NASDAQ	AMAT	Thu, Jul 30, 2009	13.83	14.19	13.56	13.63
4327	NASDAQ	AMAT	Wed, Jul 29, 2009	13.25	13.71	13.21	13.61
4326	NASDAQ	AMAT	Tue, Jul 28, 2009	13.19	13.52	13.10	13.38
4325	NASDAQ	AMAT	Mon, Jul 27, 2009	13.15	13.32	12.93	13.31
4324	NASDAQ	AMAT	Fri, Jul 24, 2009	13.21	13.26	12.91	13.19
4323	NASDAQ	AMAT	Thu, Jul 23, 2009	13.27	13.51	13.05	13.49
4322	NASDAQ	AMAT	Wed, Jul 22, 2009	12.76	13.35	12.65	13.25
4321	NASDAQ	AMAT	Tue, Jul 21, 2009	12.80	12.84	12.34	12.83
4320	NASDAQ	AMAT	Mon, Jul 20, 2009	12.74	12.86	12.54	12.79
4319	NASDAQ	AMAT	Fri, Jul 17, 2009	12.73	12.75	12.29	12.67
4318	NASDAQ	AMAT	Thu, Jul 16, 2009	12.17	12.76	12.11	12.74
4317	NASDAQ	AMAT	Wed, Jul 15, 2009	11.87	12.34	11.83	12.31
4316	NASDAQ	AMAT	Tue, Jul 14, 2009	11.44	11.69	11.42	11.64
4315	NASDAQ	AMAT	Mon, Jul 13, 2009	11.05	11.44	10.82	11.42
4314	NASDAQ	AMAT	Fri, Jul 10, 2009	10.89	11.12	10.79	11.00
4313	NASDAQ	AMAT	Thu, Jul 9, 2009	10.83	11.03	10.79	10.95
4312	NASDAQ	AMAT	Wed, Jul 8, 2009	10.90	10.94	10.54	10.72
4311	NASDAQ	AMAT	Tue, Jul 7, 2009	11.25	11.47	10.90	10.93
4310	NASDAQ	AMAT	Mon, Jul 6, 2009	11.07	11.41	10.86	11.25
4309	NASDAQ	AMAT	Thu, Jul 2, 2009	10.95	11.31	10.93	11.13
4308	NASDAQ	AMAT	Wed, Jul 1, 2009	11.05	11.38	11.00	11.13
4307	NASDAQ	AMAT	Tue, Jun 30, 2009	11.04	11.23	10.82	11.01
4306	NASDAQ	AMAT	Mon, Jun 29, 2009	10.92	11.14	10.83	11.05
4305	NASDAQ	AMAT	Fri, Jun 26, 2009	10.93	11.18	10.88	10.91
4304	NASDAQ	AMAT	Thu, Jun 25, 2009	10.67	10.98	10.63	10.97
4303	NASDAQ	AMAT	Wed, Jun 24, 2009	10.68	10.98	10.67	10.80
4302	NASDAQ	AMAT	Tue, Jun 23, 2009	10.46	10.70	10.31	10.61
4301	NASDAQ	AMAT	Mon, Jun 22, 2009	10.90	11.00	10.50	10.50
4300	NASDAQ	AMAT	Fri, Jun 19, 2009	10.97	11.07	10.81	10.98
4299	NASDAQ	AMAT	Thu, Jun 18, 2009	10.99	11.04	10.81	10.84
4298	NASDAQ	AMAT	Wed, Jun 17, 2009	10.91	11.10	10.62	10.94
4297	NASDAQ	AMAT	Tue, Jun 16, 2009	11.18	11.22	10.86	10.90
4296	NASDAQ	AMAT	Mon, Jun 15, 2009	11.07	11.20	10.85	11.10
4295	NASDAQ	AMAT	Fri, Jun 12, 2009	11.19	11.24	10.97	11.23
4294	NASDAQ	AMAT	Thu, Jun 11, 2009	10.98	11.20	10.88	11.15
4293	NASDAQ	AMAT	Wed, Jun 10, 2009	11.16	11.17	10.70	10.92
4292	NASDAQ	AMAT	Tue, Jun 9, 2009	10.98	11.16	10.85	11.03
4291	NASDAQ	AMAT	Mon, Jun 8, 2009	10.95	11.06	10.75	10.86
4290	NASDAQ	AMAT	Fri, Jun 5, 2009	11.28	11.40	10.85	10.98
4289	NASDAQ	AMAT	Thu, Jun 4, 2009	11.42	11.69	11.39	11.54
4288	NASDAQ	AMAT	Wed, Jun 3, 2009	11.26	11.45	11.13	11.38
4287	NASDAQ	AMAT	Tue, Jun 2, 2009	11.87	11.88	11.50	11.61
4286	NASDAQ	AMAT	Mon, Jun 1, 2009	11.44	12.10	11.40	12.06
4285	NASDAQ	AMAT	Fri, May 29, 2009	11.35	11.40	10.93	11.26
4284	NASDAQ	AMAT	Thu, May 28, 2009	11.16	11.37	10.96	11.30
4283	NASDAQ	AMAT	Wed, May 27, 2009	10.82	11.40	10.70	11.08
4282	NASDAQ	AMAT	Tue, May 26, 2009	10.51	11.14	10.47	10.93
4281	NASDAQ	AMAT	Fri, May 22, 2009	10.65	10.85	10.47	10.67
4280	NASDAQ	AMAT	Thu, May 21, 2009	10.87	11.03	10.50	10.64
4279	NASDAQ	AMAT	Wed, May 20, 2009	11.15	11.46	10.92	10.97
4278	NASDAQ	AMAT	Tue, May 19, 2009	11.20	11.31	10.99	11.13
4277	NASDAQ	AMAT	Mon, May 18, 2009	10.82	11.15	10.82	11.12
4276	NASDAQ	AMAT	Fri, May 15, 2009	11.05	11.11	10.60	10.71
4275	NASDAQ	AMAT	Thu, May 14, 2009	11.06	11.38	10.95	11.06
4274	NASDAQ	AMAT	Wed, May 13, 2009	11.14	11.37	10.76	10.99
4273	NASDAQ	AMAT	Tue, May 12, 2009	11.93	11.93	11.15	11.48
4272	NASDAQ	AMAT	Mon, May 11, 2009	11.75	12.08	11.48	11.78
4271	NASDAQ	AMAT	Fri, May 8, 2009	12.09	12.10	11.41	11.89
4270	NASDAQ	AMAT	Thu, May 7, 2009	12.80	12.81	11.64	11.85
4269	NASDAQ	AMAT	Wed, May 6, 2009	12.59	12.79	12.28	12.68
4268	NASDAQ	AMAT	Tue, May 5, 2009	12.75	12.88	12.16	12.39
4267	NASDAQ	AMAT	Mon, May 4, 2009	12.30	12.88	12.24	12.76
4266	NASDAQ	AMAT	Fri, May 1, 2009	12.46	12.48	11.89	12.18
4265	NASDAQ	AMAT	Thu, Apr 30, 2009	11.80	12.40	11.65	12.21
4264	NASDAQ	AMAT	Wed, Apr 29, 2009	11.44	11.85	11.30	11.59
4263	NASDAQ	AMAT	Tue, Apr 28, 2009	11.52	11.68	11.24	11.41
4262	NASDAQ	AMAT	Mon, Apr 27, 2009	11.60	11.92	11.44	11.59
4261	NASDAQ	AMAT	Fri, Apr 24, 2009	11.48	11.77	11.18	11.70
4260	NASDAQ	AMAT	Thu, Apr 23, 2009	11.70	11.70	11.00	11.45
4259	NASDAQ	AMAT	Wed, Apr 22, 2009	11.21	11.94	11.05	11.61
4258	NASDAQ	AMAT	Tue, Apr 21, 2009	11.19	11.49	10.95	11.25
4257	NASDAQ	AMAT	Mon, Apr 20, 2009	11.67	11.75	11.05	11.13
4256	NASDAQ	AMAT	Fri, Apr 17, 2009	11.85	11.99	11.48	11.92
4255	NASDAQ	AMAT	Thu, Apr 16, 2009	11.74	11.85	11.32	11.83
4254	NASDAQ	AMAT	Wed, Apr 15, 2009	11.45	11.54	11.14	11.43
4253	NASDAQ	AMAT	Tue, Apr 14, 2009	11.44	11.89	11.23	11.76
4252	NASDAQ	AMAT	Mon, Apr 13, 2009	11.46	11.63	11.21	11.51
4251	NASDAQ	AMAT	Thu, Apr 9, 2009	10.95	11.47	10.90	11.45
4250	NASDAQ	AMAT	Wed, Apr 8, 2009	10.53	10.83	10.48	10.75
4249	NASDAQ	AMAT	Tue, Apr 7, 2009	11.09	11.20	10.40	10.55
4248	NASDAQ	AMAT	Mon, Apr 6, 2009	11.70	11.76	11.25	11.56
4247	NASDAQ	AMAT	Fri, Apr 3, 2009	11.50	11.82	11.39	11.81
4246	NASDAQ	AMAT	Thu, Apr 2, 2009	11.05	11.60	10.98	11.44
4245	NASDAQ	AMAT	Wed, Apr 1, 2009	10.55	10.83	10.45	10.76
4244	NASDAQ	AMAT	Tue, Mar 31, 2009	10.79	10.92	10.58	10.75
4243	NASDAQ	AMAT	Mon, Mar 30, 2009	10.91	11.01	10.47	10.66
4242	NASDAQ	AMAT	Fri, Mar 27, 2009	11.43	11.50	11.20	11.23
4241	NASDAQ	AMAT	Thu, Mar 26, 2009	11.06	11.69	10.90	11.62
4240	NASDAQ	AMAT	Wed, Mar 25, 2009	10.65	11.17	10.61	10.99
4239	NASDAQ	AMAT	Tue, Mar 24, 2009	10.81	10.90	10.55	10.62
4238	NASDAQ	AMAT	Mon, Mar 23, 2009	10.47	11.07	10.44	11.06
4237	NASDAQ	AMAT	Fri, Mar 20, 2009	10.86	10.96	10.08	10.21
4236	NASDAQ	AMAT	Thu, Mar 19, 2009	10.98	10.99	10.55	10.70
4235	NASDAQ	AMAT	Wed, Mar 18, 2009	10.53	10.90	10.45	10.85
4234	NASDAQ	AMAT	Tue, Mar 17, 2009	10.46	10.70	10.22	10.70
4233	NASDAQ	AMAT	Mon, Mar 16, 2009	10.68	10.80	10.35	10.43
4232	NASDAQ	AMAT	Fri, Mar 13, 2009	10.14	10.61	10.01	10.59
4231	NASDAQ	AMAT	Thu, Mar 12, 2009	9.48	10.18	9.44	10.14
4230	NASDAQ	AMAT	Wed, Mar 11, 2009	9.19	9.67	9.18	9.60
4229	NASDAQ	AMAT	Tue, Mar 10, 2009	8.80	9.25	8.57	9.22
4228	NASDAQ	AMAT	Mon, Mar 9, 2009	8.48	9.07	8.46	8.58
4227	NASDAQ	AMAT	Fri, Mar 6, 2009	9.09	9.29	8.45	8.70
4226	NASDAQ	AMAT	Thu, Mar 5, 2009	9.08	9.39	9.01	9.04
4225	NASDAQ	AMAT	Wed, Mar 4, 2009	8.90	9.44	8.89	9.30
4224	NASDAQ	AMAT	Tue, Mar 3, 2009	8.99	9.07	8.70	8.85
4223	NASDAQ	AMAT	Mon, Mar 2, 2009	9.06	9.30	8.78	8.85
4222	NASDAQ	AMAT	Fri, Feb 27, 2009	9.55	9.90	9.21	9.21
4221	NASDAQ	AMAT	Thu, Feb 26, 2009	9.46	9.99	9.35	9.84
4220	NASDAQ	AMAT	Wed, Feb 25, 2009	8.64	9.79	8.54	9.45
4219	NASDAQ	AMAT	Tue, Feb 24, 2009	8.50	8.78	8.41	8.74
4218	NASDAQ	AMAT	Mon, Feb 23, 2009	8.80	8.92	8.33	8.37
4217	NASDAQ	AMAT	Fri, Feb 20, 2009	8.30	8.93	8.19	8.76
4216	NASDAQ	AMAT	Thu, Feb 19, 2009	8.74	8.77	8.25	8.34
4215	NASDAQ	AMAT	Wed, Feb 18, 2009	8.64	8.94	8.41	8.59
4214	NASDAQ	AMAT	Tue, Feb 17, 2009	9.11	9.15	8.58	8.61
4213	NASDAQ	AMAT	Fri, Feb 13, 2009	9.40	9.59	9.26	9.51
4212	NASDAQ	AMAT	Thu, Feb 12, 2009	9.60	9.69	9.07	9.42
4211	NASDAQ	AMAT	Wed, Feb 11, 2009	9.47	10.05	9.46	9.77
4210	NASDAQ	AMAT	Tue, Feb 10, 2009	10.05	10.42	9.68	9.69
4209	NASDAQ	AMAT	Mon, Feb 9, 2009	10.46	10.56	10.12	10.20
4208	NASDAQ	AMAT	Fri, Feb 6, 2009	10.23	10.51	10.14	10.45
4207	NASDAQ	AMAT	Thu, Feb 5, 2009	9.66	10.30	9.66	10.23
4206	NASDAQ	AMAT	Wed, Feb 4, 2009	9.56	10.23	9.46	9.83
4205	NASDAQ	AMAT	Tue, Feb 3, 2009	9.35	9.59	9.13	9.58
4204	NASDAQ	AMAT	Mon, Feb 2, 2009	9.25	9.52	9.07	9.41
4203	NASDAQ	AMAT	Fri, Jan 30, 2009	9.69	9.87	9.31	9.37
4202	NASDAQ	AMAT	Thu, Jan 29, 2009	10.12	10.20	9.47	9.60
4201	NASDAQ	AMAT	Wed, Jan 28, 2009	10.23	10.47	10.16	10.38
4200	NASDAQ	AMAT	Tue, Jan 27, 2009	9.93	10.28	9.86	10.08
4199	NASDAQ	AMAT	Mon, Jan 26, 2009	9.62	10.09	9.51	9.83
4198	NASDAQ	AMAT	Fri, Jan 23, 2009	8.98	9.89	8.94	9.71
4197	NASDAQ	AMAT	Thu, Jan 22, 2009	9.02	9.41	8.85	9.15
4196	NASDAQ	AMAT	Wed, Jan 21, 2009	9.61	9.61	9.00	9.42
4195	NASDAQ	AMAT	Tue, Jan 20, 2009	10.03	10.15	9.40	9.40
4194	NASDAQ	AMAT	Fri, Jan 16, 2009	10.18	10.31	9.61	10.18
4193	NASDAQ	AMAT	Thu, Jan 15, 2009	9.78	9.84	9.29	9.70
4192	NASDAQ	AMAT	Wed, Jan 14, 2009	9.92	10.04	9.58	9.73
4191	NASDAQ	AMAT	Tue, Jan 13, 2009	9.82	10.63	9.75	10.19
4190	NASDAQ	AMAT	Mon, Jan 12, 2009	10.40	10.44	9.91	10.00
4189	NASDAQ	AMAT	Fri, Jan 9, 2009	10.78	10.81	10.33	10.37
4188	NASDAQ	AMAT	Thu, Jan 8, 2009	10.47	10.76	10.27	10.74
4187	NASDAQ	AMAT	Wed, Jan 7, 2009	11.17	11.31	10.47	10.60
4186	NASDAQ	AMAT	Tue, Jan 6, 2009	10.84	11.71	10.74	11.58
4185	NASDAQ	AMAT	Mon, Jan 5, 2009	10.44	10.80	10.37	10.67
4184	NASDAQ	AMAT	Fri, Jan 2, 2009	10.12	10.72	10.01	10.67
4183	NASDAQ	AMAT	Wed, Dec 31, 2008	10.16	10.40	10.05	10.13
4182	NASDAQ	AMAT	Tue, Dec 30, 2008	9.80	10.25	9.75	10.15
4181	NASDAQ	AMAT	Mon, Dec 29, 2008	9.70	9.81	9.58	9.80
4180	NASDAQ	AMAT	Fri, Dec 26, 2008	9.80	9.87	9.52	9.69
4179	NASDAQ	AMAT	Wed, Dec 24, 2008	9.77	9.88	9.69	9.83
4178	NASDAQ	AMAT	Tue, Dec 23, 2008	10.24	10.24	9.65	9.72
4177	NASDAQ	AMAT	Mon, Dec 22, 2008	10.01	10.18	9.93	10.15
4176	NASDAQ	AMAT	Fri, Dec 19, 2008	10.16	10.51	10.05	10.13
4175	NASDAQ	AMAT	Thu, Dec 18, 2008	10.66	10.73	9.99	10.10
4174	NASDAQ	AMAT	Wed, Dec 17, 2008	10.63	10.85	10.32	10.67
4173	NASDAQ	AMAT	Tue, Dec 16, 2008	10.32	10.76	10.26	10.75
4172	NASDAQ	AMAT	Mon, Dec 15, 2008	10.45	10.57	9.98	10.19
4171	NASDAQ	AMAT	Fri, Dec 12, 2008	9.80	10.49	9.80	10.45
4170	NASDAQ	AMAT	Thu, Dec 11, 2008	10.26	10.63	10.00	10.06
4169	NASDAQ	AMAT	Wed, Dec 10, 2008	10.33	10.80	10.21	10.35
4168	NASDAQ	AMAT	Tue, Dec 9, 2008	9.85	10.83	9.62	10.31
4167	NASDAQ	AMAT	Mon, Dec 8, 2008	10.07	10.11	9.75	10.01
4166	NASDAQ	AMAT	Fri, Dec 5, 2008	9.46	10.01	9.13	10.00
4165	NASDAQ	AMAT	Thu, Dec 4, 2008	9.40	10.05	9.29	9.52
4164	NASDAQ	AMAT	Wed, Dec 3, 2008	8.75	9.38	8.57	9.31
4163	NASDAQ	AMAT	Tue, Dec 2, 2008	9.01	9.14	8.61	8.99
4162	NASDAQ	AMAT	Mon, Dec 1, 2008	9.36	9.36	8.83	8.88
4161	NASDAQ	AMAT	Fri, Nov 28, 2008	9.68	9.75	9.36	9.58
4160	NASDAQ	AMAT	Wed, Nov 26, 2008	8.54	9.74	8.50	9.73
4159	NASDAQ	AMAT	Tue, Nov 25, 2008	9.02	9.08	8.52	8.71
4158	NASDAQ	AMAT	Mon, Nov 24, 2008	8.58	8.84	8.42	8.84
4157	NASDAQ	AMAT	Fri, Nov 21, 2008	8.26	8.45	7.80	8.35
4156	NASDAQ	AMAT	Thu, Nov 20, 2008	8.38	8.85	8.12	8.14
4155	NASDAQ	AMAT	Wed, Nov 19, 2008	9.42	9.48	8.41	8.42
4154	NASDAQ	AMAT	Tue, Nov 18, 2008	10.05	10.09	9.15	9.50
4153	NASDAQ	AMAT	Mon, Nov 17, 2008	10.14	10.33	9.96	10.00
4152	NASDAQ	AMAT	Fri, Nov 14, 2008	10.75	10.86	10.09	10.23
4151	NASDAQ	AMAT	Thu, Nov 13, 2008	9.99	11.37	9.91	11.37
4150	NASDAQ	AMAT	Wed, Nov 12, 2008	10.47	10.76	9.95	9.95
4149	NASDAQ	AMAT	Tue, Nov 11, 2008	10.55	10.77	10.22	10.65
4148	NASDAQ	AMAT	Mon, Nov 10, 2008	11.40	11.44	10.61	10.71
4147	NASDAQ	AMAT	Fri, Nov 7, 2008	11.12	11.32	10.90	11.30
4146	NASDAQ	AMAT	Thu, Nov 6, 2008	12.22	12.22	10.84	10.89
4145	NASDAQ	AMAT	Wed, Nov 5, 2008	13.09	13.20	12.43	12.46
4144	NASDAQ	AMAT	Tue, Nov 4, 2008	13.35	13.53	12.90	13.31
4143	NASDAQ	AMAT	Mon, Nov 3, 2008	13.00	13.24	12.78	12.96
4142	NASDAQ	AMAT	Fri, Oct 31, 2008	11.96	13.18	11.93	12.91
4141	NASDAQ	AMAT	Thu, Oct 30, 2008	12.41	12.56	11.94	12.08
4140	NASDAQ	AMAT	Wed, Oct 29, 2008	12.35	12.39	11.85	11.98
4139	NASDAQ	AMAT	Tue, Oct 28, 2008	11.69	12.46	11.19	12.44
4138	NASDAQ	AMAT	Mon, Oct 27, 2008	11.17	11.92	10.92	11.30
4137	NASDAQ	AMAT	Fri, Oct 24, 2008	10.52	11.74	10.52	11.40
4136	NASDAQ	AMAT	Thu, Oct 23, 2008	11.64	11.74	10.94	11.36
4135	NASDAQ	AMAT	Wed, Oct 22, 2008	12.02	12.42	11.53	11.64
4134	NASDAQ	AMAT	Tue, Oct 21, 2008	12.50	12.55	12.19	12.22
4133	NASDAQ	AMAT	Mon, Oct 20, 2008	12.49	13.12	12.40	12.76
4132	NASDAQ	AMAT	Fri, Oct 17, 2008	12.38	13.08	11.94	11.99
4131	NASDAQ	AMAT	Thu, Oct 16, 2008	11.65	12.53	11.11	12.53
4130	NASDAQ	AMAT	Wed, Oct 15, 2008	12.60	12.75	11.50	11.51
4129	NASDAQ	AMAT	Tue, Oct 14, 2008	13.94	14.02	12.70	12.75
4128	NASDAQ	AMAT	Mon, Oct 13, 2008	13.29	13.43	12.79	13.39
4127	NASDAQ	AMAT	Fri, Oct 10, 2008	12.47	13.68	12.15	12.70
4126	NASDAQ	AMAT	Thu, Oct 9, 2008	12.81	13.10	12.67	12.80
4125	NASDAQ	AMAT	Wed, Oct 8, 2008	12.01	13.05	11.93	12.47
4124	NASDAQ	AMAT	Tue, Oct 7, 2008	13.66	13.80	12.35	12.35
4123	NASDAQ	AMAT	Mon, Oct 6, 2008	14.00	14.00	12.87	13.54
4122	NASDAQ	AMAT	Fri, Oct 3, 2008	14.42	14.93	14.08	14.19
4121	NASDAQ	AMAT	Thu, Oct 2, 2008	14.86	14.93	14.27	14.27
4120	NASDAQ	AMAT	Wed, Oct 1, 2008	15.00	15.15	14.77	14.96
4119	NASDAQ	AMAT	Tue, Sep 30, 2008	15.07	15.25	14.96	15.13
4118	NASDAQ	AMAT	Mon, Sep 29, 2008	15.69	15.88	14.63	14.63
4117	NASDAQ	AMAT	Fri, Sep 26, 2008	15.69	16.10	15.62	15.95
4116	NASDAQ	AMAT	Thu, Sep 25, 2008	15.73	16.15	15.59	16.02
4115	NASDAQ	AMAT	Wed, Sep 24, 2008	15.60	15.95	15.56	15.64
4114	NASDAQ	AMAT	Tue, Sep 23, 2008	15.60	15.95	15.50	15.56
4113	NASDAQ	AMAT	Mon, Sep 22, 2008	15.99	16.15	15.48	15.49
4112	NASDAQ	AMAT	Fri, Sep 19, 2008	16.35	16.43	7.17	15.90
4111	NASDAQ	AMAT	Thu, Sep 18, 2008	15.98	16.12	15.30	15.93
4110	NASDAQ	AMAT	Wed, Sep 17, 2008	16.27	16.84	15.70	15.70
4109	NASDAQ	AMAT	Tue, Sep 16, 2008	16.10	16.89	16.10	16.54
4108	NASDAQ	AMAT	Mon, Sep 15, 2008	15.90	16.66	15.88	16.34
4107	NASDAQ	AMAT	Fri, Sep 12, 2008	16.42	16.45	15.94	16.23
4106	NASDAQ	AMAT	Thu, Sep 11, 2008	16.23	16.63	16.02	16.62
4105	NASDAQ	AMAT	Wed, Sep 10, 2008	16.99	16.99	16.34	16.37
4104	NASDAQ	AMAT	Tue, Sep 9, 2008	17.42	17.45	16.80	16.90
4103	NASDAQ	AMAT	Mon, Sep 8, 2008	17.41	17.50	16.90	17.35
4102	NASDAQ	AMAT	Fri, Sep 5, 2008	16.68	17.24	16.64	17.16
4101	NASDAQ	AMAT	Thu, Sep 4, 2008	17.01	17.20	16.75	16.75
4100	NASDAQ	AMAT	Wed, Sep 3, 2008	17.73	17.73	17.09	17.11
4099	NASDAQ	AMAT	Tue, Sep 2, 2008	18.27	18.49	17.73	17.80
4098	NASDAQ	AMAT	Fri, Aug 29, 2008	18.63	18.69	17.78	17.92
4097	NASDAQ	AMAT	Thu, Aug 28, 2008	18.44	18.54	18.34	18.50
4096	NASDAQ	AMAT	Wed, Aug 27, 2008	18.23	18.70	18.17	18.31
4095	NASDAQ	AMAT	Tue, Aug 26, 2008	18.10	18.24	17.96	18.19
4094	NASDAQ	AMAT	Mon, Aug 25, 2008	18.36	18.38	18.08	18.12
4093	NASDAQ	AMAT	Fri, Aug 22, 2008	18.48	18.62	18.35	18.49
4092	NASDAQ	AMAT	Thu, Aug 21, 2008	18.29	18.49	18.15	18.36
4091	NASDAQ	AMAT	Wed, Aug 20, 2008	18.51	18.76	18.32	18.46
4090	NASDAQ	AMAT	Tue, Aug 19, 2008	18.61	18.74	18.36	18.43
4089	NASDAQ	AMAT	Mon, Aug 18, 2008	19.28	19.35	18.49	18.79
4088	NASDAQ	AMAT	Fri, Aug 15, 2008	19.24	19.49	19.12	19.30
4087	NASDAQ	AMAT	Thu, Aug 14, 2008	19.22	19.30	18.97	19.12
4086	NASDAQ	AMAT	Wed, Aug 13, 2008	18.90	19.60	18.85	19.33
4085	NASDAQ	AMAT	Tue, Aug 12, 2008	18.49	18.85	18.34	18.47
4084	NASDAQ	AMAT	Mon, Aug 11, 2008	18.80	18.91	18.43	18.52
4083	NASDAQ	AMAT	Fri, Aug 8, 2008	18.32	18.84	18.25	18.79
4082	NASDAQ	AMAT	Thu, Aug 7, 2008	17.86	18.60	17.67	18.48
4081	NASDAQ	AMAT	Wed, Aug 6, 2008	17.97	18.09	17.56	17.95
4080	NASDAQ	AMAT	Tue, Aug 5, 2008	18.05	18.16	17.90	18.07
4079	NASDAQ	AMAT	Mon, Aug 4, 2008	17.63	18.06	17.52	17.87
4078	NASDAQ	AMAT	Fri, Aug 1, 2008	17.25	17.65	17.07	17.53
4077	NASDAQ	AMAT	Thu, Jul 31, 2008	17.06	17.65	17.05	17.32
4076	NASDAQ	AMAT	Wed, Jul 30, 2008	17.12	17.58	17.01	17.21
4075	NASDAQ	AMAT	Tue, Jul 29, 2008	16.83	17.20	16.74	17.00
4074	NASDAQ	AMAT	Mon, Jul 28, 2008	16.90	17.01	16.65	16.70
4073	NASDAQ	AMAT	Fri, Jul 25, 2008	17.03	17.18	16.80	17.01
4072	NASDAQ	AMAT	Thu, Jul 24, 2008	17.33	17.40	16.82	16.96
4071	NASDAQ	AMAT	Wed, Jul 23, 2008	17.55	17.76	17.32	17.57
4070	NASDAQ	AMAT	Tue, Jul 22, 2008	17.56	17.63	17.18	17.39
4069	NASDAQ	AMAT	Mon, Jul 21, 2008	18.34	18.46	17.79	17.81
4068	NASDAQ	AMAT	Fri, Jul 18, 2008	18.64	18.76	18.16	18.28
4067	NASDAQ	AMAT	Thu, Jul 17, 2008	18.34	18.72	18.12	18.67
4066	NASDAQ	AMAT	Wed, Jul 16, 2008	17.99	18.39	17.81	18.32
4065	NASDAQ	AMAT	Tue, Jul 15, 2008	17.65	18.80	17.57	18.07
4064	NASDAQ	AMAT	Mon, Jul 14, 2008	18.21	18.36	17.59	17.77
4063	NASDAQ	AMAT	Fri, Jul 11, 2008	17.32	18.15	17.25	17.91
4062	NASDAQ	AMAT	Thu, Jul 10, 2008	17.95	18.47	17.89	18.34
4061	NASDAQ	AMAT	Wed, Jul 9, 2008	18.82	18.87	17.80	17.85
4060	NASDAQ	AMAT	Tue, Jul 8, 2008	18.81	19.12	18.52	18.84
4059	NASDAQ	AMAT	Mon, Jul 7, 2008	18.76	19.18	18.56	18.86
4058	NASDAQ	AMAT	Thu, Jul 3, 2008	18.88	18.95	18.41	18.70
4057	NASDAQ	AMAT	Wed, Jul 2, 2008	19.30	19.40	18.71	18.80
4056	NASDAQ	AMAT	Tue, Jul 1, 2008	18.99	19.38	18.90	19.28
4055	NASDAQ	AMAT	Mon, Jun 30, 2008	19.31	19.48	19.06	19.09
4054	NASDAQ	AMAT	Fri, Jun 27, 2008	19.44	19.65	19.01	19.29
4053	NASDAQ	AMAT	Thu, Jun 26, 2008	20.27	20.32	19.24	19.40
4052	NASDAQ	AMAT	Wed, Jun 25, 2008	20.10	20.90	20.05	20.61
4051	NASDAQ	AMAT	Tue, Jun 24, 2008	19.81	20.32	19.68	19.98
4050	NASDAQ	AMAT	Mon, Jun 23, 2008	20.18	20.35	19.75	19.75
4049	NASDAQ	AMAT	Fri, Jun 20, 2008	20.33	20.36	20.05	20.10
4048	NASDAQ	AMAT	Thu, Jun 19, 2008	20.27	20.73	20.02	20.50
4047	NASDAQ	AMAT	Wed, Jun 18, 2008	20.45	20.62	20.29	20.35
4046	NASDAQ	AMAT	Tue, Jun 17, 2008	20.68	20.68	20.35	20.45
4045	NASDAQ	AMAT	Mon, Jun 16, 2008	19.88	20.89	19.88	20.79
4044	NASDAQ	AMAT	Fri, Jun 13, 2008	19.51	20.10	19.45	20.09
4043	NASDAQ	AMAT	Thu, Jun 12, 2008	18.87	19.49	18.78	19.36
4042	NASDAQ	AMAT	Wed, Jun 11, 2008	18.85	19.09	18.68	18.73
4041	NASDAQ	AMAT	Tue, Jun 10, 2008	18.62	19.18	18.60	18.97
4040	NASDAQ	AMAT	Mon, Jun 9, 2008	19.01	19.13	18.40	18.93
4039	NASDAQ	AMAT	Fri, Jun 6, 2008	19.09	19.28	18.88	18.89
4038	NASDAQ	AMAT	Thu, Jun 5, 2008	19.41	19.49	19.13	19.30
4037	NASDAQ	AMAT	Wed, Jun 4, 2008	18.94	19.44	18.87	19.24
4036	NASDAQ	AMAT	Tue, Jun 3, 2008	19.48	19.55	18.79	18.95
4035	NASDAQ	AMAT	Mon, Jun 2, 2008	19.79	19.80	19.25	19.45
4034	NASDAQ	AMAT	Fri, May 30, 2008	19.81	19.97	19.63	19.81
4033	NASDAQ	AMAT	Thu, May 29, 2008	19.61	19.78	19.50	19.63
4032	NASDAQ	AMAT	Wed, May 28, 2008	19.64	19.71	19.22	19.54
4031	NASDAQ	AMAT	Tue, May 27, 2008	19.07	19.57	19.07	19.56
4030	NASDAQ	AMAT	Fri, May 23, 2008	19.05	19.09	18.65	18.92
4029	NASDAQ	AMAT	Thu, May 22, 2008	18.86	19.31	18.80	19.17
4028	NASDAQ	AMAT	Wed, May 21, 2008	19.08	19.29	18.89	18.89
4027	NASDAQ	AMAT	Tue, May 20, 2008	19.37	19.39	19.02	19.08
4026	NASDAQ	AMAT	Mon, May 19, 2008	19.63	20.00	19.44	19.50
4025	NASDAQ	AMAT	Fri, May 16, 2008	19.73	19.77	19.27	19.57
4024	NASDAQ	AMAT	Thu, May 15, 2008	19.81	19.97	19.51	19.64
4023	NASDAQ	AMAT	Wed, May 14, 2008	19.76	20.13	19.34	19.90
4022	NASDAQ	AMAT	Tue, May 13, 2008	20.11	20.12	19.60	19.86
4021	NASDAQ	AMAT	Mon, May 12, 2008	19.29	19.95	19.16	19.87
4020	NASDAQ	AMAT	Fri, May 9, 2008	19.30	19.36	18.96	19.29
4019	NASDAQ	AMAT	Thu, May 8, 2008	19.33	19.82	19.31	19.51
4018	NASDAQ	AMAT	Wed, May 7, 2008	19.23	19.74	19.20	19.26
4017	NASDAQ	AMAT	Tue, May 6, 2008	19.33	19.42	19.04	19.39
4016	NASDAQ	AMAT	Mon, May 5, 2008	19.85	19.86	19.18	19.46
4015	NASDAQ	AMAT	Fri, May 2, 2008	19.81	19.98	19.32	19.70
4014	NASDAQ	AMAT	Thu, May 1, 2008	18.80	19.62	18.71	19.51
4013	NASDAQ	AMAT	Wed, Apr 30, 2008	19.14	19.14	18.49	18.66
4012	NASDAQ	AMAT	Tue, Apr 29, 2008	18.99	19.14	18.89	19.00
4011	NASDAQ	AMAT	Mon, Apr 28, 2008	19.17	19.24	18.92	18.99
4010	NASDAQ	AMAT	Fri, Apr 25, 2008	19.36	19.46	18.83	19.10
4009	NASDAQ	AMAT	Thu, Apr 24, 2008	18.75	19.57	18.42	19.26
4008	NASDAQ	AMAT	Wed, Apr 23, 2008	18.57	19.12	18.50	18.80
4007	NASDAQ	AMAT	Tue, Apr 22, 2008	18.80	18.87	18.36	18.40
4006	NASDAQ	AMAT	Mon, Apr 21, 2008	19.03	19.10	18.87	19.00
4005	NASDAQ	AMAT	Fri, Apr 18, 2008	19.41	19.58	18.85	19.13
4004	NASDAQ	AMAT	Thu, Apr 17, 2008	19.34	19.50	19.01	19.17
4003	NASDAQ	AMAT	Wed, Apr 16, 2008	19.25	19.70	19.13	19.34
4002	NASDAQ	AMAT	Tue, Apr 15, 2008	18.96	19.08	18.31	18.76
4001	NASDAQ	AMAT	Mon, Apr 14, 2008	18.92	19.21	18.75	18.89
4000	NASDAQ	AMAT	Fri, Apr 11, 2008	19.89	19.93	19.00	19.11
3999	NASDAQ	AMAT	Thu, Apr 10, 2008	19.78	20.42	19.76	20.18
3998	NASDAQ	AMAT	Wed, Apr 9, 2008	19.67	19.79	19.31	19.68
3997	NASDAQ	AMAT	Tue, Apr 8, 2008	19.92	19.94	19.39	19.50
3996	NASDAQ	AMAT	Mon, Apr 7, 2008	20.30	20.78	20.14	20.19
3995	NASDAQ	AMAT	Fri, Apr 4, 2008	21.07	21.75	20.64	20.89
3994	NASDAQ	AMAT	Thu, Apr 3, 2008	20.31	21.18	20.27	20.85
3993	NASDAQ	AMAT	Wed, Apr 2, 2008	20.49	20.82	20.23	20.59
3992	NASDAQ	AMAT	Tue, Apr 1, 2008	19.80	20.25	19.73	20.10
3991	NASDAQ	AMAT	Mon, Mar 31, 2008	19.59	19.73	19.38	19.51
3990	NASDAQ	AMAT	Fri, Mar 28, 2008	20.00	20.06	19.50	19.52
3989	NASDAQ	AMAT	Thu, Mar 27, 2008	20.37	20.40	19.98	19.98
3988	NASDAQ	AMAT	Wed, Mar 26, 2008	20.40	20.54	19.93	20.33
3987	NASDAQ	AMAT	Tue, Mar 25, 2008	20.97	20.97	20.35	20.66
3986	NASDAQ	AMAT	Mon, Mar 24, 2008	21.05	21.42	20.90	20.91
3985	NASDAQ	AMAT	Thu, Mar 20, 2008	20.99	21.11	20.67	21.10
3984	NASDAQ	AMAT	Wed, Mar 19, 2008	21.60	21.65	20.67	20.67
3983	NASDAQ	AMAT	Tue, Mar 18, 2008	21.02	21.59	21.02	21.53
3982	NASDAQ	AMAT	Mon, Mar 17, 2008	20.13	20.80	20.05	20.67
3981	NASDAQ	AMAT	Fri, Mar 14, 2008	21.12	21.16	20.29	20.58
3980	NASDAQ	AMAT	Thu, Mar 13, 2008	20.70	21.18	20.64	21.06
3979	NASDAQ	AMAT	Wed, Mar 12, 2008	20.88	21.08	20.74	20.98
3978	NASDAQ	AMAT	Tue, Mar 11, 2008	20.47	20.97	20.44	20.94
3977	NASDAQ	AMAT	Mon, Mar 10, 2008	20.25	20.46	20.23	20.32
3976	NASDAQ	AMAT	Fri, Mar 7, 2008	20.05	20.50	19.75	20.09
3975	NASDAQ	AMAT	Thu, Mar 6, 2008	20.44	20.49	19.84	20.13
3974	NASDAQ	AMAT	Wed, Mar 5, 2008	20.35	20.50	20.14	20.50
3973	NASDAQ	AMAT	Tue, Mar 4, 2008	19.86	20.41	19.44	20.32
3972	NASDAQ	AMAT	Mon, Mar 3, 2008	19.11	19.17	18.72	18.88
3971	NASDAQ	AMAT	Fri, Feb 29, 2008	19.60	19.88	19.12	19.17
3970	NASDAQ	AMAT	Thu, Feb 28, 2008	19.93	20.10	19.58	19.83
3969	NASDAQ	AMAT	Wed, Feb 27, 2008	19.81	20.16	19.66	20.10
3968	NASDAQ	AMAT	Tue, Feb 26, 2008	19.58	20.00	19.49	19.85
3967	NASDAQ	AMAT	Mon, Feb 25, 2008	19.50	20.00	19.32	19.65
3966	NASDAQ	AMAT	Fri, Feb 22, 2008	19.36	19.70	19.16	19.68
3965	NASDAQ	AMAT	Thu, Feb 21, 2008	19.56	19.88	19.21	19.28
3964	NASDAQ	AMAT	Wed, Feb 20, 2008	18.40	19.69	18.39	19.44
3963	NASDAQ	AMAT	Tue, Feb 19, 2008	19.25	19.34	18.37	18.48
3962	NASDAQ	AMAT	Fri, Feb 15, 2008	19.09	19.34	18.93	19.04
3961	NASDAQ	AMAT	Thu, Feb 14, 2008	19.86	19.90	19.11	19.19
3960	NASDAQ	AMAT	Wed, Feb 13, 2008	19.33	19.91	19.00	19.91
3959	NASDAQ	AMAT	Tue, Feb 12, 2008	18.78	18.78	18.02	18.07
3958	NASDAQ	AMAT	Mon, Feb 11, 2008	18.03	18.89	18.00	18.49
3957	NASDAQ	AMAT	Fri, Feb 8, 2008	17.71	18.01	17.61	17.93
3956	NASDAQ	AMAT	Thu, Feb 7, 2008	17.42	17.88	17.15	17.65
3955	NASDAQ	AMAT	Wed, Feb 6, 2008	18.22	18.24	17.43	17.48
3954	NASDAQ	AMAT	Tue, Feb 5, 2008	18.13	18.61	18.08	18.10
3953	NASDAQ	AMAT	Mon, Feb 4, 2008	18.90	19.00	18.47	18.48
3952	NASDAQ	AMAT	Fri, Feb 1, 2008	18.00	18.89	17.95	18.88
3951	NASDAQ	AMAT	Thu, Jan 31, 2008	17.65	18.05	17.61	17.92
3950	NASDAQ	AMAT	Wed, Jan 30, 2008	17.56	18.02	17.56	17.92
3949	NASDAQ	AMAT	Tue, Jan 29, 2008	18.04	18.04	17.47	17.68
3948	NASDAQ	AMAT	Mon, Jan 28, 2008	17.46	17.95	17.33	17.95
3947	NASDAQ	AMAT	Fri, Jan 25, 2008	18.27	18.27	17.40	17.42
3946	NASDAQ	AMAT	Thu, Jan 24, 2008	18.08	18.28	17.47	17.96
3945	NASDAQ	AMAT	Wed, Jan 23, 2008	17.27	18.13	17.14	18.10
3944	NASDAQ	AMAT	Tue, Jan 22, 2008	16.87	18.20	16.80	17.99
3943	NASDAQ	AMAT	Fri, Jan 18, 2008	17.78	18.26	17.52	18.02
3942	NASDAQ	AMAT	Thu, Jan 17, 2008	17.59	17.95	17.20	17.53
3941	NASDAQ	AMAT	Wed, Jan 16, 2008	16.89	17.85	16.64	17.42
3940	NASDAQ	AMAT	Tue, Jan 15, 2008	16.92	17.10	16.75	16.95
3939	NASDAQ	AMAT	Mon, Jan 14, 2008	16.55	16.88	16.44	16.84
3938	NASDAQ	AMAT	Fri, Jan 11, 2008	16.19	16.48	16.13	16.40
3937	NASDAQ	AMAT	Thu, Jan 10, 2008	16.54	16.65	16.20	16.40
3936	NASDAQ	AMAT	Wed, Jan 9, 2008	16.34	16.75	16.18	16.64
3935	NASDAQ	AMAT	Tue, Jan 8, 2008	16.61	17.00	16.31	16.33
3934	NASDAQ	AMAT	Mon, Jan 7, 2008	16.75	16.92	16.42	16.73
3933	NASDAQ	AMAT	Fri, Jan 4, 2008	17.23	17.26	16.65	16.77
3932	NASDAQ	AMAT	Thu, Jan 3, 2008	17.40	17.40	17.00	17.10
3931	NASDAQ	AMAT	Wed, Jan 2, 2008	17.73	17.97	17.20	17.41
3930	NASDAQ	AMAT	Mon, Dec 31, 2007	17.69	17.91	17.69	17.76
3929	NASDAQ	AMAT	Fri, Dec 28, 2007	17.85	18.00	17.70	17.87
3928	NASDAQ	AMAT	Thu, Dec 27, 2007	18.12	18.24	17.71	17.76
3927	NASDAQ	AMAT	Wed, Dec 26, 2007	18.05	18.28	18.05	18.19
3926	NASDAQ	AMAT	Mon, Dec 24, 2007	17.91	18.24	17.82	18.15
3925	NASDAQ	AMAT	Fri, Dec 21, 2007	18.13	18.23	17.76	17.94
3924	NASDAQ	AMAT	Thu, Dec 20, 2007	17.73	18.00	17.68	17.97
3923	NASDAQ	AMAT	Wed, Dec 19, 2007	17.63	17.80	17.55	17.59
3922	NASDAQ	AMAT	Tue, Dec 18, 2007	17.73	17.83	17.57	17.71
3921	NASDAQ	AMAT	Mon, Dec 17, 2007	17.66	17.77	17.43	17.57
3920	NASDAQ	AMAT	Fri, Dec 14, 2007	17.87	18.00	17.68	17.77
3919	NASDAQ	AMAT	Thu, Dec 13, 2007	18.33	18.48	17.92	18.07
3918	NASDAQ	AMAT	Wed, Dec 12, 2007	18.40	18.64	18.19	18.38
3917	NASDAQ	AMAT	Tue, Dec 11, 2007	18.65	18.68	18.03	18.11
3916	NASDAQ	AMAT	Mon, Dec 10, 2007	18.37	18.75	18.04	18.64
3915	NASDAQ	AMAT	Fri, Dec 7, 2007	18.53	18.60	18.12	18.29
3914	NASDAQ	AMAT	Thu, Dec 6, 2007	18.60	18.79	18.59	18.66
3913	NASDAQ	AMAT	Wed, Dec 5, 2007	18.33	18.81	18.28	18.73
3912	NASDAQ	AMAT	Tue, Dec 4, 2007	18.02	18.33	18.00	18.09
3911	NASDAQ	AMAT	Mon, Dec 3, 2007	18.84	18.98	18.18	18.20
3910	NASDAQ	AMAT	Fri, Nov 30, 2007	19.22	19.25	18.67	18.83
3909	NASDAQ	AMAT	Thu, Nov 29, 2007	18.73	18.91	18.63	18.72
3908	NASDAQ	AMAT	Wed, Nov 28, 2007	18.47	19.02	18.31	18.78
3907	NASDAQ	AMAT	Tue, Nov 27, 2007	17.93	18.31	17.81	18.17
3906	NASDAQ	AMAT	Mon, Nov 26, 2007	18.34	18.37	17.82	17.82
3905	NASDAQ	AMAT	Fri, Nov 23, 2007	18.08	18.36	18.03	18.33
3904	NASDAQ	AMAT	Wed, Nov 21, 2007	18.14	18.34	17.84	18.00
3903	NASDAQ	AMAT	Tue, Nov 20, 2007	18.40	18.64	17.80	18.20
3902	NASDAQ	AMAT	Mon, Nov 19, 2007	18.52	18.68	18.25	18.30
3901	NASDAQ	AMAT	Fri, Nov 16, 2007	18.96	19.02	18.22	18.55
3900	NASDAQ	AMAT	Thu, Nov 15, 2007	18.27	19.33	18.26	18.87
3899	NASDAQ	AMAT	Wed, Nov 14, 2007	18.95	19.37	18.81	18.81
3898	NASDAQ	AMAT	Tue, Nov 13, 2007	18.43	18.80	18.24	18.61
3897	NASDAQ	AMAT	Mon, Nov 12, 2007	18.85	18.93	18.28	18.31
3896	NASDAQ	AMAT	Fri, Nov 9, 2007	18.75	19.39	18.71	18.71
3895	NASDAQ	AMAT	Thu, Nov 8, 2007	17.81	18.07	17.58	17.91
3894	NASDAQ	AMAT	Wed, Nov 7, 2007	18.25	18.43	17.88	17.91
3893	NASDAQ	AMAT	Tue, Nov 6, 2007	18.48	18.58	18.06	18.39
3892	NASDAQ	AMAT	Mon, Nov 5, 2007	18.74	19.06	18.45	18.50
3891	NASDAQ	AMAT	Fri, Nov 2, 2007	18.85	19.09	18.73	18.87
3890	NASDAQ	AMAT	Thu, Nov 1, 2007	19.44	19.54	18.74	18.78
3889	NASDAQ	AMAT	Wed, Oct 31, 2007	19.14	19.65	19.02	19.42
3888	NASDAQ	AMAT	Tue, Oct 30, 2007	18.90	19.29	18.90	19.17
3887	NASDAQ	AMAT	Mon, Oct 29, 2007	18.95	19.90	18.76	18.97
3886	NASDAQ	AMAT	Fri, Oct 26, 2007	19.28	19.74	18.50	18.86
3885	NASDAQ	AMAT	Thu, Oct 25, 2007	19.83	19.91	18.97	19.36
3884	NASDAQ	AMAT	Wed, Oct 24, 2007	20.42	20.64	19.72	20.12
3883	NASDAQ	AMAT	Tue, Oct 23, 2007	20.50	20.60	20.21	20.52
3882	NASDAQ	AMAT	Mon, Oct 22, 2007	20.10	20.59	20.01	20.46
3881	NASDAQ	AMAT	Fri, Oct 19, 2007	20.84	20.87	20.06	20.10
3880	NASDAQ	AMAT	Thu, Oct 18, 2007	21.33	21.40	20.77	20.87
3879	NASDAQ	AMAT	Wed, Oct 17, 2007	21.25	21.77	21.22	21.62
3878	NASDAQ	AMAT	Tue, Oct 16, 2007	20.72	21.06	20.66	20.85
3877	NASDAQ	AMAT	Mon, Oct 15, 2007	20.94	21.13	20.60	20.78
3876	NASDAQ	AMAT	Fri, Oct 12, 2007	20.36	21.07	20.35	21.04
3875	NASDAQ	AMAT	Thu, Oct 11, 2007	20.53	20.65	19.88	20.12
3874	NASDAQ	AMAT	Wed, Oct 10, 2007	20.50	20.64	20.11	20.19
3873	NASDAQ	AMAT	Tue, Oct 9, 2007	20.91	20.95	20.37	20.66
3872	NASDAQ	AMAT	Mon, Oct 8, 2007	20.96	21.07	20.76	20.91
3871	NASDAQ	AMAT	Fri, Oct 5, 2007	20.76	21.35	20.62	21.13
3870	NASDAQ	AMAT	Thu, Oct 4, 2007	20.87	20.92	20.40	20.65
3869	NASDAQ	AMAT	Wed, Oct 3, 2007	21.40	21.44	20.53	20.80
3868	NASDAQ	AMAT	Tue, Oct 2, 2007	21.28	21.75	21.22	21.62
3867	NASDAQ	AMAT	Mon, Oct 1, 2007	20.85	21.44	20.70	21.33
3866	NASDAQ	AMAT	Fri, Sep 28, 2007	20.70	21.05	20.65	20.70
3865	NASDAQ	AMAT	Thu, Sep 27, 2007	20.86	20.94	20.57	20.70
3864	NASDAQ	AMAT	Wed, Sep 26, 2007	21.09	21.30	20.53	20.68
3863	NASDAQ	AMAT	Tue, Sep 25, 2007	20.90	21.20	20.78	21.01
3862	NASDAQ	AMAT	Mon, Sep 24, 2007	21.25	21.40	20.83	21.04
3861	NASDAQ	AMAT	Fri, Sep 21, 2007	21.20	21.53	21.02	21.30
3860	NASDAQ	AMAT	Thu, Sep 20, 2007	20.78	21.25	20.75	21.02
3859	NASDAQ	AMAT	Wed, Sep 19, 2007	21.21	21.43	20.97	21.10
3858	NASDAQ	AMAT	Tue, Sep 18, 2007	20.50	21.13	20.42	21.09
3857	NASDAQ	AMAT	Mon, Sep 17, 2007	20.24	20.44	20.04	20.31
3856	NASDAQ	AMAT	Fri, Sep 14, 2007	20.30	20.56	20.29	20.33
3855	NASDAQ	AMAT	Thu, Sep 13, 2007	20.88	20.88	20.49	20.56
3854	NASDAQ	AMAT	Wed, Sep 12, 2007	20.98	21.07	20.49	20.55
3853	NASDAQ	AMAT	Tue, Sep 11, 2007	20.95	21.23	20.86	21.02
3852	NASDAQ	AMAT	Mon, Sep 10, 2007	21.07	21.17	20.62	20.91
3851	NASDAQ	AMAT	Fri, Sep 7, 2007	21.10	21.20	20.50	20.79
3850	NASDAQ	AMAT	Thu, Sep 6, 2007	21.40	21.47	21.13	21.33
3849	NASDAQ	AMAT	Wed, Sep 5, 2007	21.60	21.74	21.14	21.30
3848	NASDAQ	AMAT	Tue, Sep 4, 2007	21.49	21.99	21.40	21.78
3847	NASDAQ	AMAT	Fri, Aug 31, 2007	21.25	21.55	21.10	21.36
3846	NASDAQ	AMAT	Thu, Aug 30, 2007	20.67	21.39	20.53	20.95
3845	NASDAQ	AMAT	Wed, Aug 29, 2007	20.24	20.74	20.24	20.71
3844	NASDAQ	AMAT	Tue, Aug 28, 2007	20.55	20.59	20.13	20.14
3843	NASDAQ	AMAT	Mon, Aug 27, 2007	20.86	20.88	20.57	20.59
3842	NASDAQ	AMAT	Fri, Aug 24, 2007	20.77	20.87	20.55	20.86
3841	NASDAQ	AMAT	Thu, Aug 23, 2007	20.62	20.76	20.41	20.70
3840	NASDAQ	AMAT	Wed, Aug 22, 2007	21.05	21.05	20.55	20.57
3839	NASDAQ	AMAT	Tue, Aug 21, 2007	20.82	21.11	20.68	20.84
3838	NASDAQ	AMAT	Mon, Aug 20, 2007	20.72	21.17	20.59	20.94
3837	NASDAQ	AMAT	Fri, Aug 17, 2007	20.61	21.46	20.41	20.80
3836	NASDAQ	AMAT	Thu, Aug 16, 2007	20.27	20.61	19.90	20.33
3835	NASDAQ	AMAT	Wed, Aug 15, 2007	20.57	20.83	20.30	20.36
3834	NASDAQ	AMAT	Tue, Aug 14, 2007	21.89	21.96	21.22	21.24
3833	NASDAQ	AMAT	Mon, Aug 13, 2007	21.96	22.10	21.69	21.74
3832	NASDAQ	AMAT	Fri, Aug 10, 2007	22.01	22.39	21.68	21.85
3831	NASDAQ	AMAT	Thu, Aug 9, 2007	22.76	23.00	22.13	22.39
3830	NASDAQ	AMAT	Wed, Aug 8, 2007	22.77	23.00	22.38	22.96
3829	NASDAQ	AMAT	Tue, Aug 7, 2007	22.76	22.90	22.16	22.61
3828	NASDAQ	AMAT	Mon, Aug 6, 2007	22.28	22.96	22.06	22.85
3827	NASDAQ	AMAT	Fri, Aug 3, 2007	22.30	22.85	22.19	22.21
3826	NASDAQ	AMAT	Thu, Aug 2, 2007	22.54	22.55	22.10	22.32
3825	NASDAQ	AMAT	Wed, Aug 1, 2007	21.91	22.50	21.86	22.45
3824	NASDAQ	AMAT	Tue, Jul 31, 2007	22.24	22.26	21.94	22.04
3823	NASDAQ	AMAT	Mon, Jul 30, 2007	21.53	22.12	21.48	22.02
3822	NASDAQ	AMAT	Fri, Jul 27, 2007	21.63	21.80	21.42	21.56
3821	NASDAQ	AMAT	Thu, Jul 26, 2007	21.50	21.77	21.26	21.60
3820	NASDAQ	AMAT	Wed, Jul 25, 2007	21.63	21.88	21.34	21.75
3819	NASDAQ	AMAT	Tue, Jul 24, 2007	21.21	21.79	21.21	21.31
3818	NASDAQ	AMAT	Mon, Jul 23, 2007	21.50	21.67	21.40	21.44
3817	NASDAQ	AMAT	Fri, Jul 20, 2007	21.83	21.87	21.31	21.46
3816	NASDAQ	AMAT	Thu, Jul 19, 2007	21.62	21.93	21.57	21.78
3815	NASDAQ	AMAT	Wed, Jul 18, 2007	21.42	21.73	21.33	21.66
3814	NASDAQ	AMAT	Tue, Jul 17, 2007	20.84	22.08	20.75	21.80
3813	NASDAQ	AMAT	Mon, Jul 16, 2007	20.37	20.67	20.35	20.62
3812	NASDAQ	AMAT	Fri, Jul 13, 2007	20.65	20.98	20.45	20.48
3811	NASDAQ	AMAT	Thu, Jul 12, 2007	20.02	20.75	19.97	20.75
3810	NASDAQ	AMAT	Wed, Jul 11, 2007	19.80	20.04	19.67	20.01
3809	NASDAQ	AMAT	Tue, Jul 10, 2007	20.11	20.16	19.80	19.84
3808	NASDAQ	AMAT	Mon, Jul 9, 2007	20.02	20.30	19.92	20.17
3807	NASDAQ	AMAT	Fri, Jul 6, 2007	20.10	20.12	19.81	19.99
3806	NASDAQ	AMAT	Thu, Jul 5, 2007	20.13	20.13	19.84	20.05
3805	NASDAQ	AMAT	Tue, Jul 3, 2007	20.20	20.25	20.10	20.21
3804	NASDAQ	AMAT	Mon, Jul 2, 2007	20.07	20.19	19.94	20.17
3803	NASDAQ	AMAT	Fri, Jun 29, 2007	20.09	20.20	19.75	19.87
3802	NASDAQ	AMAT	Thu, Jun 28, 2007	20.00	20.25	19.93	19.97
3801	NASDAQ	AMAT	Wed, Jun 27, 2007	19.61	20.44	19.60	20.35
3800	NASDAQ	AMAT	Tue, Jun 26, 2007	19.97	19.97	19.64	19.73
3799	NASDAQ	AMAT	Mon, Jun 25, 2007	20.13	20.15	19.72	19.88
3798	NASDAQ	AMAT	Fri, Jun 22, 2007	20.11	20.50	20.00	20.25
3797	NASDAQ	AMAT	Thu, Jun 21, 2007	19.65	20.26	19.60	20.16
3796	NASDAQ	AMAT	Wed, Jun 20, 2007	19.79	19.84	19.56	19.63
3795	NASDAQ	AMAT	Tue, Jun 19, 2007	19.80	19.87	19.60	19.78
3794	NASDAQ	AMAT	Mon, Jun 18, 2007	19.75	19.96	19.75	19.83
3793	NASDAQ	AMAT	Fri, Jun 15, 2007	19.66	19.95	19.65	19.85
3792	NASDAQ	AMAT	Thu, Jun 14, 2007	19.10	19.59	19.07	19.42
3791	NASDAQ	AMAT	Wed, Jun 13, 2007	18.68	19.16	18.50	19.12
3790	NASDAQ	AMAT	Tue, Jun 12, 2007	18.60	18.79	18.42	18.50
3789	NASDAQ	AMAT	Mon, Jun 11, 2007	18.79	18.80	18.54	18.62
3788	NASDAQ	AMAT	Fri, Jun 8, 2007	18.45	18.80	18.39	18.79
3787	NASDAQ	AMAT	Thu, Jun 7, 2007	18.88	19.03	18.37	18.40
3786	NASDAQ	AMAT	Wed, Jun 6, 2007	18.89	19.15	18.89	19.03
3785	NASDAQ	AMAT	Tue, Jun 5, 2007	19.08	19.21	18.90	19.06
3784	NASDAQ	AMAT	Mon, Jun 4, 2007	19.21	19.30	19.03	19.25
3783	NASDAQ	AMAT	Fri, Jun 1, 2007	19.22	19.45	19.14	19.34
3782	NASDAQ	AMAT	Thu, May 31, 2007	19.00	19.18	18.91	19.10
3781	NASDAQ	AMAT	Wed, May 30, 2007	19.06	19.08	18.77	18.93
3780	NASDAQ	AMAT	Tue, May 29, 2007	19.18	19.31	19.10	19.21
3779	NASDAQ	AMAT	Fri, May 25, 2007	19.08	19.25	18.89	19.23
3778	NASDAQ	AMAT	Thu, May 24, 2007	19.19	19.33	18.95	19.03
3777	NASDAQ	AMAT	Wed, May 23, 2007	19.18	19.36	19.14	19.17
3776	NASDAQ	AMAT	Tue, May 22, 2007	18.94	19.30	18.84	19.17
3775	NASDAQ	AMAT	Mon, May 21, 2007	18.84	19.25	18.73	18.90
3774	NASDAQ	AMAT	Fri, May 18, 2007	18.99	19.02	18.78	18.85
3773	NASDAQ	AMAT	Thu, May 17, 2007	19.06	19.15	18.78	18.94
3772	NASDAQ	AMAT	Wed, May 16, 2007	19.11	19.33	18.68	19.17
3771	NASDAQ	AMAT	Tue, May 15, 2007	20.33	20.38	19.73	19.78
3770	NASDAQ	AMAT	Mon, May 14, 2007	19.84	20.78	19.84	20.48
3769	NASDAQ	AMAT	Fri, May 11, 2007	19.47	19.86	19.45	19.77
3768	NASDAQ	AMAT	Thu, May 10, 2007	19.59	19.60	19.10	19.18
3767	NASDAQ	AMAT	Wed, May 9, 2007	19.35	19.74	19.32	19.69
3766	NASDAQ	AMAT	Tue, May 8, 2007	19.59	19.61	19.33	19.44
3765	NASDAQ	AMAT	Mon, May 7, 2007	19.73	19.90	19.67	19.79
3764	NASDAQ	AMAT	Fri, May 4, 2007	19.60	19.81	19.44	19.75
3763	NASDAQ	AMAT	Thu, May 3, 2007	19.56	19.64	19.37	19.50
3762	NASDAQ	AMAT	Wed, May 2, 2007	19.38	19.47	19.23	19.47
3761	NASDAQ	AMAT	Tue, May 1, 2007	19.27	19.53	19.22	19.42
3760	NASDAQ	AMAT	Mon, Apr 30, 2007	19.28	19.51	19.19	19.22
3759	NASDAQ	AMAT	Fri, Apr 27, 2007	19.24	19.40	19.12	19.30
3758	NASDAQ	AMAT	Thu, Apr 26, 2007	19.45	19.49	19.20	19.30
3757	NASDAQ	AMAT	Wed, Apr 25, 2007	19.59	19.60	19.35	19.49
3756	NASDAQ	AMAT	Tue, Apr 24, 2007	19.32	19.68	19.16	19.49
3755	NASDAQ	AMAT	Mon, Apr 23, 2007	19.43	19.55	19.14	19.17
3754	NASDAQ	AMAT	Fri, Apr 20, 2007	19.87	19.88	19.44	19.48
3753	NASDAQ	AMAT	Thu, Apr 19, 2007	19.44	19.76	19.36	19.59
3752	NASDAQ	AMAT	Wed, Apr 18, 2007	19.28	19.77	19.28	19.68
3751	NASDAQ	AMAT	Tue, Apr 17, 2007	19.22	19.41	18.98	19.36
3750	NASDAQ	AMAT	Mon, Apr 16, 2007	19.19	19.24	18.97	19.24
3749	NASDAQ	AMAT	Fri, Apr 13, 2007	19.18	19.20	18.87	19.08
3748	NASDAQ	AMAT	Thu, Apr 12, 2007	19.16	19.55	19.13	19.35
3747	NASDAQ	AMAT	Wed, Apr 11, 2007	19.34	19.50	19.16	19.23
3746	NASDAQ	AMAT	Tue, Apr 10, 2007	18.94	19.45	18.85	19.41
3745	NASDAQ	AMAT	Mon, Apr 9, 2007	18.72	18.75	18.54	18.65
3744	NASDAQ	AMAT	Thu, Apr 5, 2007	18.67	18.83	18.60	18.68
3743	NASDAQ	AMAT	Wed, Apr 4, 2007	18.42	18.71	18.37	18.65
3742	NASDAQ	AMAT	Tue, Apr 3, 2007	18.42	18.53	18.25	18.35
3741	NASDAQ	AMAT	Mon, Apr 2, 2007	18.29	18.47	18.18	18.36
3740	NASDAQ	AMAT	Fri, Mar 30, 2007	18.54	18.56	18.27	18.32
3739	NASDAQ	AMAT	Thu, Mar 29, 2007	18.85	18.89	18.32	18.50
3738	NASDAQ	AMAT	Wed, Mar 28, 2007	18.76	18.83	18.62	18.65
3737	NASDAQ	AMAT	Tue, Mar 27, 2007	18.80	18.90	18.72	18.84
3736	NASDAQ	AMAT	Mon, Mar 26, 2007	18.76	18.90	18.55	18.88
3735	NASDAQ	AMAT	Fri, Mar 23, 2007	18.79	18.92	18.73	18.79
3734	NASDAQ	AMAT	Thu, Mar 22, 2007	18.94	18.96	18.68	18.81
3733	NASDAQ	AMAT	Wed, Mar 21, 2007	18.50	18.93	18.42	18.88
3732	NASDAQ	AMAT	Tue, Mar 20, 2007	18.43	18.60	18.38	18.50
3731	NASDAQ	AMAT	Mon, Mar 19, 2007	18.56	18.70	18.31	18.47
3730	NASDAQ	AMAT	Fri, Mar 16, 2007	18.47	18.62	18.35	18.49
3729	NASDAQ	AMAT	Thu, Mar 15, 2007	18.42	18.59	18.33	18.56
3728	NASDAQ	AMAT	Wed, Mar 14, 2007	18.40	18.51	18.15	18.39
3727	NASDAQ	AMAT	Tue, Mar 13, 2007	18.42	18.59	18.24	18.34
3726	NASDAQ	AMAT	Mon, Mar 12, 2007	18.29	18.65	18.26	18.57
3725	NASDAQ	AMAT	Fri, Mar 9, 2007	18.64	18.64	18.14	18.33
3724	NASDAQ	AMAT	Thu, Mar 8, 2007	18.63	18.66	18.41	18.44
3723	NASDAQ	AMAT	Wed, Mar 7, 2007	18.17	18.42	18.10	18.20
3722	NASDAQ	AMAT	Tue, Mar 6, 2007	18.06	18.27	17.87	18.18
3721	NASDAQ	AMAT	Mon, Mar 5, 2007	17.87	18.17	17.77	17.79
3720	NASDAQ	AMAT	Fri, Mar 2, 2007	18.29	18.37	17.95	17.98
3719	NASDAQ	AMAT	Thu, Mar 1, 2007	18.24	18.69	18.18	18.45
3718	NASDAQ	AMAT	Wed, Feb 28, 2007	18.50	18.80	18.47	18.57
3717	NASDAQ	AMAT	Tue, Feb 27, 2007	18.77	19.07	18.39	18.46
3716	NASDAQ	AMAT	Mon, Feb 26, 2007	19.29	19.37	18.95	19.09
3715	NASDAQ	AMAT	Fri, Feb 23, 2007	19.20	19.47	19.10	19.19
3714	NASDAQ	AMAT	Thu, Feb 22, 2007	19.10	19.48	19.02	19.20
3713	NASDAQ	AMAT	Wed, Feb 21, 2007	18.64	19.00	18.64	18.97
3712	NASDAQ	AMAT	Tue, Feb 20, 2007	18.81	18.87	18.46	18.76
3711	NASDAQ	AMAT	Fri, Feb 16, 2007	19.07	19.13	18.92	19.02
3710	NASDAQ	AMAT	Thu, Feb 15, 2007	18.95	19.17	18.86	19.09
3709	NASDAQ	AMAT	Wed, Feb 14, 2007	18.61	19.08	18.42	18.89
3708	NASDAQ	AMAT	Tue, Feb 13, 2007	17.98	18.23	17.94	18.19
3707	NASDAQ	AMAT	Mon, Feb 12, 2007	17.91	17.97	17.73	17.89
3706	NASDAQ	AMAT	Fri, Feb 9, 2007	18.39	18.48	17.90	17.97
3705	NASDAQ	AMAT	Thu, Feb 8, 2007	18.22	18.41	18.12	18.31
3704	NASDAQ	AMAT	Wed, Feb 7, 2007	18.21	18.46	18.11	18.25
3703	NASDAQ	AMAT	Tue, Feb 6, 2007	18.08	18.20	17.87	18.15
3702	NASDAQ	AMAT	Mon, Feb 5, 2007	18.18	18.27	17.99	18.13
3701	NASDAQ	AMAT	Fri, Feb 2, 2007	17.97	18.36	17.87	18.12
3700	NASDAQ	AMAT	Thu, Feb 1, 2007	17.77	17.95	17.72	17.94
3699	NASDAQ	AMAT	Wed, Jan 31, 2007	17.70	17.76	17.45	17.73
3698	NASDAQ	AMAT	Tue, Jan 30, 2007	17.70	17.85	17.58	17.79
3697	NASDAQ	AMAT	Mon, Jan 29, 2007	17.74	17.82	17.47	17.61
3696	NASDAQ	AMAT	Fri, Jan 26, 2007	17.58	17.90	17.48	17.78
3695	NASDAQ	AMAT	Thu, Jan 25, 2007	17.66	17.88	17.44	17.47
3694	NASDAQ	AMAT	Wed, Jan 24, 2007	17.56	17.78	17.35	17.65
3693	NASDAQ	AMAT	Tue, Jan 23, 2007	17.93	18.00	17.42	17.58
3692	NASDAQ	AMAT	Mon, Jan 22, 2007	18.27	18.32	17.85	17.96
3691	NASDAQ	AMAT	Fri, Jan 19, 2007	18.17	18.48	18.09	18.21
3690	NASDAQ	AMAT	Thu, Jan 18, 2007	18.58	18.68	18.06	18.25
3689	NASDAQ	AMAT	Wed, Jan 17, 2007	19.35	19.77	19.25	19.40
3688	NASDAQ	AMAT	Tue, Jan 16, 2007	19.51	19.56	19.30	19.48
3687	NASDAQ	AMAT	Fri, Jan 12, 2007	19.36	19.55	19.30	19.50
3686	NASDAQ	AMAT	Thu, Jan 11, 2007	19.49	19.79	19.46	19.53
3685	NASDAQ	AMAT	Wed, Jan 10, 2007	19.12	19.63	19.01	19.54
3684	NASDAQ	AMAT	Tue, Jan 9, 2007	18.92	19.28	18.78	19.25
3683	NASDAQ	AMAT	Mon, Jan 8, 2007	18.63	19.05	18.57	18.89
3682	NASDAQ	AMAT	Fri, Jan 5, 2007	18.64	18.75	18.42	18.67
3681	NASDAQ	AMAT	Thu, Jan 4, 2007	18.37	18.88	18.34	18.80
3680	NASDAQ	AMAT	Wed, Jan 3, 2007	18.32	18.68	18.07	18.42
3679	NASDAQ	AMAT	Fri, Dec 29, 2006	18.45	18.66	18.44	18.45
3678	NASDAQ	AMAT	Thu, Dec 28, 2006	18.59	18.75	18.45	18.55
3677	NASDAQ	AMAT	Wed, Dec 27, 2006	18.67	18.79	18.56	18.58
3676	NASDAQ	AMAT	Tue, Dec 26, 2006	18.11	18.68	18.08	18.64
3675	NASDAQ	AMAT	Fri, Dec 22, 2006	18.05	18.26	17.97	18.16
3674	NASDAQ	AMAT	Thu, Dec 21, 2006	18.31	18.37	17.92	18.00
3673	NASDAQ	AMAT	Wed, Dec 20, 2006	18.21	18.52	18.13	18.31
3672	NASDAQ	AMAT	Tue, Dec 19, 2006	18.19	18.40	18.05	18.15
3671	NASDAQ	AMAT	Mon, Dec 18, 2006	18.20	18.49	18.18	18.30
3670	NASDAQ	AMAT	Fri, Dec 15, 2006	18.44	18.48	18.05	18.13
3669	NASDAQ	AMAT	Thu, Dec 14, 2006	17.87	18.42	17.82	18.20
3668	NASDAQ	AMAT	Wed, Dec 13, 2006	18.34	18.34	17.81	17.94
3667	NASDAQ	AMAT	Tue, Dec 12, 2006	18.39	18.46	18.00	18.23
3666	NASDAQ	AMAT	Mon, Dec 11, 2006	18.44	18.55	18.25	18.40
3665	NASDAQ	AMAT	Fri, Dec 8, 2006	18.33	18.63	18.18	18.47
3664	NASDAQ	AMAT	Thu, Dec 7, 2006	18.61	18.79	18.34	18.43
3663	NASDAQ	AMAT	Wed, Dec 6, 2006	18.48	18.73	18.31	18.58
3662	NASDAQ	AMAT	Tue, Dec 5, 2006	18.45	18.71	18.38	18.55
3661	NASDAQ	AMAT	Mon, Dec 4, 2006	17.90	19.33	17.77	18.33
3660	NASDAQ	AMAT	Fri, Dec 1, 2006	17.93	18.08	17.42	17.73
3659	NASDAQ	AMAT	Thu, Nov 30, 2006	18.07	18.23	17.95	18.01
3658	NASDAQ	AMAT	Wed, Nov 29, 2006	18.20	18.39	17.95	18.15
3657	NASDAQ	AMAT	Tue, Nov 28, 2006	17.88	18.19	17.84	18.13
3656	NASDAQ	AMAT	Mon, Nov 27, 2006	18.48	18.61	17.95	17.98
3655	NASDAQ	AMAT	Fri, Nov 24, 2006	18.30	18.55	18.27	18.52
3654	NASDAQ	AMAT	Wed, Nov 22, 2006	18.20	18.44	18.16	18.39
3653	NASDAQ	AMAT	Tue, Nov 21, 2006	18.26	18.37	18.10	18.21
3652	NASDAQ	AMAT	Mon, Nov 20, 2006	17.99	18.29	17.79	18.24
3651	NASDAQ	AMAT	Fri, Nov 17, 2006	17.94	18.20	17.81	18.12
3650	NASDAQ	AMAT	Thu, Nov 16, 2006	18.25	18.39	17.56	17.98
3649	NASDAQ	AMAT	Wed, Nov 15, 2006	18.66	18.87	18.45	18.65
3648	NASDAQ	AMAT	Tue, Nov 14, 2006	18.10	18.60	17.92	18.50
3647	NASDAQ	AMAT	Mon, Nov 13, 2006	17.61	18.19	17.57	18.10
3646	NASDAQ	AMAT	Fri, Nov 10, 2006	17.54	17.67	17.33	17.62
3645	NASDAQ	AMAT	Thu, Nov 9, 2006	17.93	17.99	17.41	17.42
3644	NASDAQ	AMAT	Wed, Nov 8, 2006	17.71	17.93	17.50	17.85
3643	NASDAQ	AMAT	Tue, Nov 7, 2006	17.41	17.94	17.37	17.80
3642	NASDAQ	AMAT	Mon, Nov 6, 2006	17.11	17.40	17.04	17.29
3641	NASDAQ	AMAT	Fri, Nov 3, 2006	17.10	17.17	16.88	17.08
3640	NASDAQ	AMAT	Thu, Nov 2, 2006	17.22	17.29	16.96	17.10
3639	NASDAQ	AMAT	Wed, Nov 1, 2006	17.51	17.55	17.14	17.25
3638	NASDAQ	AMAT	Tue, Oct 31, 2006	17.45	17.63	17.21	17.39
3637	NASDAQ	AMAT	Mon, Oct 30, 2006	17.25	17.54	17.13	17.35
3636	NASDAQ	AMAT	Fri, Oct 27, 2006	17.58	17.65	17.06	17.26
3635	NASDAQ	AMAT	Thu, Oct 26, 2006	17.26	17.71	17.24	17.68
3634	NASDAQ	AMAT	Wed, Oct 25, 2006	17.09	17.40	16.84	17.22
3633	NASDAQ	AMAT	Tue, Oct 24, 2006	17.46	17.57	17.01	17.04
3632	NASDAQ	AMAT	Mon, Oct 23, 2006	17.15	17.57	17.15	17.41
3631	NASDAQ	AMAT	Fri, Oct 20, 2006	17.41	17.45	16.99	17.25
3630	NASDAQ	AMAT	Thu, Oct 19, 2006	17.67	17.84	17.31	17.35
3629	NASDAQ	AMAT	Wed, Oct 18, 2006	18.40	18.45	17.74	17.82
3628	NASDAQ	AMAT	Tue, Oct 17, 2006	18.75	18.85	18.48	18.68
3627	NASDAQ	AMAT	Mon, Oct 16, 2006	19.00	19.10	18.85	18.98
3626	NASDAQ	AMAT	Fri, Oct 13, 2006	18.65	19.06	18.60	19.02
3625	NASDAQ	AMAT	Thu, Oct 12, 2006	18.53	18.76	18.20	18.70
3624	NASDAQ	AMAT	Wed, Oct 11, 2006	18.56	18.98	18.50	18.62
3623	NASDAQ	AMAT	Tue, Oct 10, 2006	18.37	18.69	18.37	18.58
3622	NASDAQ	AMAT	Mon, Oct 9, 2006	18.28	18.62	18.22	18.47
3621	NASDAQ	AMAT	Fri, Oct 6, 2006	17.94	18.50	17.90	18.30
3620	NASDAQ	AMAT	Thu, Oct 5, 2006	18.03	18.23	17.97	18.08
3619	NASDAQ	AMAT	Wed, Oct 4, 2006	17.67	18.20	17.62	18.09
3618	NASDAQ	AMAT	Tue, Oct 3, 2006	17.51	17.83	17.32	17.68
3617	NASDAQ	AMAT	Mon, Oct 2, 2006	17.70	17.87	17.52	17.61
3616	NASDAQ	AMAT	Fri, Sep 29, 2006	17.68	17.92	17.60	17.73
3615	NASDAQ	AMAT	Thu, Sep 28, 2006	17.55	17.88	17.55	17.73
3614	NASDAQ	AMAT	Wed, Sep 27, 2006	17.53	17.99	17.50	17.54
3613	NASDAQ	AMAT	Tue, Sep 26, 2006	17.32	17.65	17.24	17.56
3612	NASDAQ	AMAT	Mon, Sep 25, 2006	16.97	17.51	16.87	17.35
3611	NASDAQ	AMAT	Fri, Sep 22, 2006	16.92	17.11	16.75	16.84
3610	NASDAQ	AMAT	Thu, Sep 21, 2006	17.31	17.41	16.93	16.94
3609	NASDAQ	AMAT	Wed, Sep 20, 2006	17.60	17.64	17.10	17.27
3608	NASDAQ	AMAT	Tue, Sep 19, 2006	17.75	17.78	17.19	17.45
3607	NASDAQ	AMAT	Mon, Sep 18, 2006	17.42	17.81	17.42	17.78
3606	NASDAQ	AMAT	Fri, Sep 15, 2006	17.44	17.75	17.20	17.20
3605	NASDAQ	AMAT	Thu, Sep 14, 2006	17.21	17.44	17.13	17.28
3604	NASDAQ	AMAT	Wed, Sep 13, 2006	17.41	17.76	17.25	17.34
3603	NASDAQ	AMAT	Tue, Sep 12, 2006	16.67	17.55	16.43	17.44
3602	NASDAQ	AMAT	Mon, Sep 11, 2006	16.40	16.79	16.40	16.43
3601	NASDAQ	AMAT	Fri, Sep 8, 2006	16.43	16.59	16.39	16.53
3600	NASDAQ	AMAT	Thu, Sep 7, 2006	16.36	16.73	16.26	16.41
3599	NASDAQ	AMAT	Wed, Sep 6, 2006	16.60	16.65	16.36	16.43
3598	NASDAQ	AMAT	Tue, Sep 5, 2006	16.90	16.94	16.66	16.81
3597	NASDAQ	AMAT	Fri, Sep 1, 2006	16.95	17.01	16.66	16.84
3596	NASDAQ	AMAT	Thu, Aug 31, 2006	16.97	16.99	16.75	16.90
3595	NASDAQ	AMAT	Wed, Aug 30, 2006	16.75	17.00	16.60	16.95
3594	NASDAQ	AMAT	Tue, Aug 29, 2006	16.36	16.71	16.36	16.69
3593	NASDAQ	AMAT	Mon, Aug 28, 2006	16.10	16.44	16.10	16.33
3592	NASDAQ	AMAT	Fri, Aug 25, 2006	16.10	16.44	16.09	16.13
3591	NASDAQ	AMAT	Thu, Aug 24, 2006	15.83	16.14	15.75	16.10
3590	NASDAQ	AMAT	Wed, Aug 23, 2006	15.65	15.94	15.65	15.91
3589	NASDAQ	AMAT	Tue, Aug 22, 2006	15.56	15.81	15.52	15.59
3588	NASDAQ	AMAT	Mon, Aug 21, 2006	15.69	15.70	15.51	15.61
3587	NASDAQ	AMAT	Fri, Aug 18, 2006	15.85	15.86	15.56	15.77
3586	NASDAQ	AMAT	Thu, Aug 17, 2006	15.74	16.12	15.70	15.81
3585	NASDAQ	AMAT	Wed, Aug 16, 2006	15.60	15.88	15.33	15.71
3584	NASDAQ	AMAT	Tue, Aug 15, 2006	15.70	15.82	15.55	15.69
3583	NASDAQ	AMAT	Mon, Aug 14, 2006	15.32	15.71	15.31	15.40
3582	NASDAQ	AMAT	Fri, Aug 11, 2006	15.35	15.47	15.12	15.17
3581	NASDAQ	AMAT	Thu, Aug 10, 2006	15.15	15.49	15.06	15.43
3580	NASDAQ	AMAT	Wed, Aug 9, 2006	15.45	15.59	15.07	15.12
3579	NASDAQ	AMAT	Tue, Aug 8, 2006	15.53	15.55	15.09	15.25
3578	NASDAQ	AMAT	Mon, Aug 7, 2006	15.40	15.62	15.27	15.40
3577	NASDAQ	AMAT	Fri, Aug 4, 2006	15.89	16.04	15.37	15.50
3576	NASDAQ	AMAT	Thu, Aug 3, 2006	15.47	15.86	15.40	15.71
3575	NASDAQ	AMAT	Wed, Aug 2, 2006	15.51	15.75	15.38	15.59
3574	NASDAQ	AMAT	Tue, Aug 1, 2006	15.58	15.61	15.38	15.47
3573	NASDAQ	AMAT	Mon, Jul 31, 2006	15.59	15.91	15.52	15.76
3572	NASDAQ	AMAT	Fri, Jul 28, 2006	15.24	15.73	15.20	15.59
3571	NASDAQ	AMAT	Thu, Jul 27, 2006	15.19	15.47	14.97	15.10
3570	NASDAQ	AMAT	Wed, Jul 26, 2006	14.88	15.63	14.87	15.05
3569	NASDAQ	AMAT	Tue, Jul 25, 2006	15.03	15.23	14.94	15.09
3568	NASDAQ	AMAT	Mon, Jul 24, 2006	14.88	15.27	14.85	15.13
3567	NASDAQ	AMAT	Fri, Jul 21, 2006	14.80	14.95	14.39	14.76
3566	NASDAQ	AMAT	Thu, Jul 20, 2006	15.75	15.76	14.90	14.91
3565	NASDAQ	AMAT	Wed, Jul 19, 2006	15.52	15.99	15.50	15.85
3564	NASDAQ	AMAT	Tue, Jul 18, 2006	15.52	15.63	15.21	15.49
3563	NASDAQ	AMAT	Mon, Jul 17, 2006	15.44	15.57	15.34	15.46
3562	NASDAQ	AMAT	Fri, Jul 14, 2006	15.51	15.65	15.37	15.42
3561	NASDAQ	AMAT	Thu, Jul 13, 2006	15.50	15.95	15.40	15.46
3560	NASDAQ	AMAT	Wed, Jul 12, 2006	16.16	16.16	15.65	15.68
3559	NASDAQ	AMAT	Tue, Jul 11, 2006	15.58	16.15	15.51	16.14
3558	NASDAQ	AMAT	Mon, Jul 10, 2006	16.11	16.20	15.67	15.79
3557	NASDAQ	AMAT	Fri, Jul 7, 2006	16.30	16.30	15.97	16.08
3556	NASDAQ	AMAT	Thu, Jul 6, 2006	16.25	16.53	16.19	16.38
3555	NASDAQ	AMAT	Wed, Jul 5, 2006	16.35	16.52	16.12	16.21
3554	NASDAQ	AMAT	Mon, Jul 3, 2006	16.36	16.54	16.35	16.53
3553	NASDAQ	AMAT	Fri, Jun 30, 2006	16.64	16.68	16.28	16.28
3552	NASDAQ	AMAT	Thu, Jun 29, 2006	16.08	16.57	16.00	16.55
3551	NASDAQ	AMAT	Wed, Jun 28, 2006	16.00	16.07	15.75	16.07
3550	NASDAQ	AMAT	Tue, Jun 27, 2006	16.23	16.31	15.91	15.94
3549	NASDAQ	AMAT	Mon, Jun 26, 2006	16.17	16.33	16.09	16.22
3548	NASDAQ	AMAT	Fri, Jun 23, 2006	16.45	16.45	16.02	16.13
3547	NASDAQ	AMAT	Thu, Jun 22, 2006	16.65	16.73	16.44	16.55
3546	NASDAQ	AMAT	Wed, Jun 21, 2006	16.46	16.88	16.45	16.75
3545	NASDAQ	AMAT	Tue, Jun 20, 2006	16.44	16.72	16.37	16.45
3544	NASDAQ	AMAT	Mon, Jun 19, 2006	16.41	16.51	16.24	16.31
3543	NASDAQ	AMAT	Fri, Jun 16, 2006	16.82	16.84	16.28	16.30
3542	NASDAQ	AMAT	Thu, Jun 15, 2006	16.51	16.85	16.50	16.83
3541	NASDAQ	AMAT	Wed, Jun 14, 2006	16.32	16.50	16.24	16.44
3540	NASDAQ	AMAT	Tue, Jun 13, 2006	16.21	16.46	16.09	16.14
3539	NASDAQ	AMAT	Mon, Jun 12, 2006	16.48	16.73	16.20	16.23
3538	NASDAQ	AMAT	Fri, Jun 9, 2006	16.66	16.81	16.30	16.47
3537	NASDAQ	AMAT	Thu, Jun 8, 2006	16.48	16.68	16.25	16.61
3536	NASDAQ	AMAT	Wed, Jun 7, 2006	16.58	16.73	16.34	16.37
3535	NASDAQ	AMAT	Tue, Jun 6, 2006	16.69	16.75	16.35	16.51
3534	NASDAQ	AMAT	Mon, Jun 5, 2006	16.98	17.00	16.58	16.61
3533	NASDAQ	AMAT	Fri, Jun 2, 2006	17.28	17.29	16.85	17.04
3532	NASDAQ	AMAT	Thu, Jun 1, 2006	16.92	17.21	16.85	17.16
3531	NASDAQ	AMAT	Wed, May 31, 2006	16.86	17.02	16.70	16.91
3530	NASDAQ	AMAT	Tue, May 30, 2006	17.03	17.13	16.71	16.71
3529	NASDAQ	AMAT	Fri, May 26, 2006	16.80	17.05	16.76	16.91
3528	NASDAQ	AMAT	Thu, May 25, 2006	16.90	16.95	16.60	16.73
3527	NASDAQ	AMAT	Wed, May 24, 2006	16.35	16.87	16.34	16.80
3526	NASDAQ	AMAT	Tue, May 23, 2006	17.01	17.05	16.22	16.26
3525	NASDAQ	AMAT	Mon, May 22, 2006	16.75	17.06	16.62	16.87
3524	NASDAQ	AMAT	Fri, May 19, 2006	16.78	17.19	16.74	17.00
3523	NASDAQ	AMAT	Thu, May 18, 2006	17.07	17.20	16.78	16.78
3522	NASDAQ	AMAT	Wed, May 17, 2006	17.35	17.71	16.85	16.93
3521	NASDAQ	AMAT	Tue, May 16, 2006	17.80	17.95	17.43	17.85
3520	NASDAQ	AMAT	Mon, May 15, 2006	18.00	18.27	17.55	17.75
3519	NASDAQ	AMAT	Fri, May 12, 2006	18.07	18.38	18.02	18.09
3518	NASDAQ	AMAT	Thu, May 11, 2006	18.13	18.40	18.00	18.11
3517	NASDAQ	AMAT	Wed, May 10, 2006	18.52	18.58	18.14	18.19
3516	NASDAQ	AMAT	Tue, May 9, 2006	18.88	18.89	18.45	18.61
3515	NASDAQ	AMAT	Mon, May 8, 2006	19.01	19.20	18.91	18.91
3514	NASDAQ	AMAT	Fri, May 5, 2006	18.68	19.11	18.66	19.05
3513	NASDAQ	AMAT	Thu, May 4, 2006	18.16	18.68	18.12	18.55
3512	NASDAQ	AMAT	Wed, May 3, 2006	17.69	18.10	17.68	18.06
3511	NASDAQ	AMAT	Tue, May 2, 2006	17.68	17.85	17.60	17.69
3510	NASDAQ	AMAT	Mon, May 1, 2006	18.00	18.00	17.59	17.62
3509	NASDAQ	AMAT	Fri, Apr 28, 2006	18.25	18.30	17.95	17.95
3508	NASDAQ	AMAT	Thu, Apr 27, 2006	17.80	18.50	17.64	18.34
3507	NASDAQ	AMAT	Wed, Apr 26, 2006	17.87	18.06	17.62	17.91
3506	NASDAQ	AMAT	Tue, Apr 25, 2006	17.89	18.00	17.74	17.86
3505	NASDAQ	AMAT	Mon, Apr 24, 2006	18.01	18.01	17.76	17.89
3504	NASDAQ	AMAT	Fri, Apr 21, 2006	18.63	18.70	17.95	18.06
3503	NASDAQ	AMAT	Thu, Apr 20, 2006	18.10	18.84	18.07	18.58
3502	NASDAQ	AMAT	Wed, Apr 19, 2006	18.32	18.41	18.09	18.33
3501	NASDAQ	AMAT	Tue, Apr 18, 2006	17.70	18.23	17.60	18.14
3500	NASDAQ	AMAT	Mon, Apr 17, 2006	18.00	18.22	17.53	17.65
3499	NASDAQ	AMAT	Thu, Apr 13, 2006	17.66	18.27	17.65	18.11
3498	NASDAQ	AMAT	Wed, Apr 12, 2006	17.53	17.72	17.41	17.42
3497	NASDAQ	AMAT	Tue, Apr 11, 2006	17.68	17.80	17.32	17.51
3496	NASDAQ	AMAT	Mon, Apr 10, 2006	17.65	17.86	17.57	17.69
3495	NASDAQ	AMAT	Fri, Apr 7, 2006	18.48	18.53	18.02	18.04
3494	NASDAQ	AMAT	Thu, Apr 6, 2006	18.32	18.60	18.26	18.43
3493	NASDAQ	AMAT	Wed, Apr 5, 2006	17.79	18.36	17.75	18.26
3492	NASDAQ	AMAT	Tue, Apr 4, 2006	17.82	17.98	17.68	17.76
3491	NASDAQ	AMAT	Mon, Apr 3, 2006	17.71	17.96	17.45	17.80
3490	NASDAQ	AMAT	Fri, Mar 31, 2006	17.82	17.86	17.51	17.51
3489	NASDAQ	AMAT	Thu, Mar 30, 2006	17.65	17.83	17.45	17.77
3488	NASDAQ	AMAT	Wed, Mar 29, 2006	17.46	17.64	17.35	17.59
3487	NASDAQ	AMAT	Tue, Mar 28, 2006	17.84	17.85	17.35	17.41
3486	NASDAQ	AMAT	Mon, Mar 27, 2006	18.01	18.08	17.81	17.85
3485	NASDAQ	AMAT	Fri, Mar 24, 2006	17.63	17.95	17.50	17.94
3484	NASDAQ	AMAT	Thu, Mar 23, 2006	17.66	17.90	17.56	17.60
3483	NASDAQ	AMAT	Wed, Mar 22, 2006	17.65	17.73	17.44	17.67
3482	NASDAQ	AMAT	Tue, Mar 21, 2006	17.53	17.91	17.41	17.51
3481	NASDAQ	AMAT	Mon, Mar 20, 2006	17.57	17.65	17.42	17.49
3480	NASDAQ	AMAT	Fri, Mar 17, 2006	17.65	17.70	17.27	17.49
3479	NASDAQ	AMAT	Thu, Mar 16, 2006	18.54	18.54	17.66	17.70
3478	NASDAQ	AMAT	Wed, Mar 15, 2006	18.36	18.66	18.25	18.57
3477	NASDAQ	AMAT	Tue, Mar 14, 2006	17.84	18.47	17.83	18.36
3476	NASDAQ	AMAT	Mon, Mar 13, 2006	17.80	18.10	17.78	17.93
3475	NASDAQ	AMAT	Fri, Mar 10, 2006	17.77	18.06	17.54	17.79
3474	NASDAQ	AMAT	Thu, Mar 9, 2006	18.01	18.19	17.68	17.70
3473	NASDAQ	AMAT	Wed, Mar 8, 2006	18.24	18.27	17.59	17.88
3472	NASDAQ	AMAT	Tue, Mar 7, 2006	18.50	18.62	18.27	18.33
3471	NASDAQ	AMAT	Mon, Mar 6, 2006	18.75	18.92	18.54	18.56
3470	NASDAQ	AMAT	Fri, Mar 3, 2006	18.82	19.05	18.62	18.62
3469	NASDAQ	AMAT	Thu, Mar 2, 2006	18.69	19.09	18.68	19.02
3468	NASDAQ	AMAT	Wed, Mar 1, 2006	18.46	18.91	18.42	18.85
3467	NASDAQ	AMAT	Tue, Feb 28, 2006	18.40	18.55	18.21	18.32
3466	NASDAQ	AMAT	Mon, Feb 27, 2006	18.54	18.57	18.24	18.40
3465	NASDAQ	AMAT	Fri, Feb 24, 2006	19.07	19.11	18.69	18.80
3464	NASDAQ	AMAT	Thu, Feb 23, 2006	19.22	19.48	19.00	19.06
3463	NASDAQ	AMAT	Wed, Feb 22, 2006	19.22	19.59	19.03	19.23
3462	NASDAQ	AMAT	Tue, Feb 21, 2006	19.72	19.79	19.08	19.29
3461	NASDAQ	AMAT	Fri, Feb 17, 2006	19.91	20.00	19.53	19.72
3460	NASDAQ	AMAT	Thu, Feb 16, 2006	20.81	20.90	19.81	19.96
3459	NASDAQ	AMAT	Wed, Feb 15, 2006	20.29	20.50	20.09	20.46
3458	NASDAQ	AMAT	Tue, Feb 14, 2006	19.99	20.27	19.80	20.26
3457	NASDAQ	AMAT	Mon, Feb 13, 2006	19.79	20.04	19.56	19.86
3456	NASDAQ	AMAT	Fri, Feb 10, 2006	20.11	20.11	19.75	19.96
3455	NASDAQ	AMAT	Thu, Feb 9, 2006	20.19	20.69	20.01	20.08
3454	NASDAQ	AMAT	Wed, Feb 8, 2006	19.90	20.10	19.70	20.10
3453	NASDAQ	AMAT	Tue, Feb 7, 2006	19.12	19.53	19.05	19.50
3452	NASDAQ	AMAT	Mon, Feb 6, 2006	18.64	19.17	18.59	19.08
3451	NASDAQ	AMAT	Fri, Feb 3, 2006	18.90	18.96	18.60	18.68
3450	NASDAQ	AMAT	Thu, Feb 2, 2006	19.24	19.54	18.82	18.86
3449	NASDAQ	AMAT	Wed, Feb 1, 2006	18.97	19.44	18.85	19.33
3448	NASDAQ	AMAT	Tue, Jan 31, 2006	19.48	19.50	18.88	19.05
3447	NASDAQ	AMAT	Mon, Jan 30, 2006	19.86	19.91	19.45	19.58
3446	NASDAQ	AMAT	Fri, Jan 27, 2006	19.97	20.00	19.49	19.75
3445	NASDAQ	AMAT	Thu, Jan 26, 2006	19.25	19.75	19.03	19.73
3444	NASDAQ	AMAT	Wed, Jan 25, 2006	19.18	19.21	18.79	18.97
3443	NASDAQ	AMAT	Tue, Jan 24, 2006	19.02	19.34	18.75	18.98
3442	NASDAQ	AMAT	Mon, Jan 23, 2006	19.22	19.31	18.91	18.98
3441	NASDAQ	AMAT	Fri, Jan 20, 2006	19.89	20.00	19.00	19.07
3440	NASDAQ	AMAT	Thu, Jan 19, 2006	20.27	20.44	19.82	19.99
3439	NASDAQ	AMAT	Wed, Jan 18, 2006	19.72	20.20	19.53	19.74
3438	NASDAQ	AMAT	Tue, Jan 17, 2006	19.70	19.77	19.41	19.76
3437	NASDAQ	AMAT	Fri, Jan 13, 2006	20.40	20.41	19.93	20.15
3436	NASDAQ	AMAT	Thu, Jan 12, 2006	20.56	21.06	20.26	20.82
3435	NASDAQ	AMAT	Wed, Jan 11, 2006	19.89	20.77	19.67	20.65
3434	NASDAQ	AMAT	Tue, Jan 10, 2006	19.49	19.84	19.43	19.79
3433	NASDAQ	AMAT	Mon, Jan 9, 2006	19.37	19.59	19.32	19.52
3432	NASDAQ	AMAT	Fri, Jan 6, 2006	18.90	19.44	18.79	19.37
3431	NASDAQ	AMAT	Thu, Jan 5, 2006	18.46	18.76	18.46	18.70
3430	NASDAQ	AMAT	Wed, Jan 4, 2006	18.35	18.59	18.21	18.49
3429	NASDAQ	AMAT	Tue, Jan 3, 2006	18.04	18.39	17.74	18.33
3428	NASDAQ	AMAT	Fri, Dec 30, 2005	18.00	18.14	17.87	17.94
3427	NASDAQ	AMAT	Thu, Dec 29, 2005	18.20	18.34	18.03	18.06
3426	NASDAQ	AMAT	Wed, Dec 28, 2005	18.18	18.30	18.01	18.21
3425	NASDAQ	AMAT	Tue, Dec 27, 2005	18.47	18.56	18.15	18.19
3424	NASDAQ	AMAT	Fri, Dec 23, 2005	18.40	18.61	18.32	18.40
3423	NASDAQ	AMAT	Thu, Dec 22, 2005	18.14	18.41	18.14	18.33
3422	NASDAQ	AMAT	Wed, Dec 21, 2005	18.17	18.51	18.06	18.15
3421	NASDAQ	AMAT	Tue, Dec 20, 2005	18.43	18.53	18.11	18.30
3420	NASDAQ	AMAT	Mon, Dec 19, 2005	18.97	19.06	18.38	18.43
3419	NASDAQ	AMAT	Fri, Dec 16, 2005	19.03	19.12	18.93	18.93
3418	NASDAQ	AMAT	Thu, Dec 15, 2005	18.99	19.07	18.89	19.02
3417	NASDAQ	AMAT	Wed, Dec 14, 2005	19.10	19.15	18.90	18.99
3416	NASDAQ	AMAT	Tue, Dec 13, 2005	19.04	19.47	19.00	19.20
3415	NASDAQ	AMAT	Mon, Dec 12, 2005	18.97	19.19	18.82	19.11
3414	NASDAQ	AMAT	Fri, Dec 9, 2005	18.56	18.82	18.41	18.80
3413	NASDAQ	AMAT	Thu, Dec 8, 2005	19.09	19.22	18.58	18.73
3412	NASDAQ	AMAT	Wed, Dec 7, 2005	18.90	19.14	18.89	18.99
3411	NASDAQ	AMAT	Tue, Dec 6, 2005	18.64	19.19	18.62	18.95
3410	NASDAQ	AMAT	Mon, Dec 5, 2005	18.72	18.90	18.40	18.54
3409	NASDAQ	AMAT	Fri, Dec 2, 2005	18.66	18.98	18.61	18.83
3408	NASDAQ	AMAT	Thu, Dec 1, 2005	18.21	18.79	18.17	18.64
3407	NASDAQ	AMAT	Wed, Nov 30, 2005	18.05	18.28	18.04	18.11
3406	NASDAQ	AMAT	Tue, Nov 29, 2005	18.15	18.36	18.07	18.16
3405	NASDAQ	AMAT	Mon, Nov 28, 2005	18.34	18.37	18.04	18.10
3404	NASDAQ	AMAT	Fri, Nov 25, 2005	17.90	18.50	17.90	18.30
3403	NASDAQ	AMAT	Wed, Nov 23, 2005	17.55	18.06	17.50	17.95
3402	NASDAQ	AMAT	Tue, Nov 22, 2005	17.41	17.96	17.37	17.54
3401	NASDAQ	AMAT	Mon, Nov 21, 2005	17.22	17.54	16.42	17.41
3400	NASDAQ	AMAT	Fri, Nov 18, 2005	17.50	17.67	17.11	17.24
3399	NASDAQ	AMAT	Thu, Nov 17, 2005	17.20	17.37	17.02	17.34
3398	NASDAQ	AMAT	Wed, Nov 16, 2005	17.78	17.90	17.57	17.77
3397	NASDAQ	AMAT	Tue, Nov 15, 2005	17.92	18.01	17.65	17.74
3396	NASDAQ	AMAT	Mon, Nov 14, 2005	17.94	18.15	17.88	17.92
3395	NASDAQ	AMAT	Fri, Nov 11, 2005	17.95	18.10	17.73	17.96
3394	NASDAQ	AMAT	Thu, Nov 10, 2005	17.86	18.01	17.60	17.93
3393	NASDAQ	AMAT	Wed, Nov 9, 2005	17.53	17.96	17.39	17.92
3392	NASDAQ	AMAT	Tue, Nov 8, 2005	17.12	17.74	17.10	17.49
3391	NASDAQ	AMAT	Mon, Nov 7, 2005	16.98	17.21	16.90	17.12
3390	NASDAQ	AMAT	Fri, Nov 4, 2005	16.92	17.09	16.76	16.85
3389	NASDAQ	AMAT	Thu, Nov 3, 2005	16.68	17.10	16.57	16.89
3388	NASDAQ	AMAT	Wed, Nov 2, 2005	16.07	16.47	16.06	16.39
3387	NASDAQ	AMAT	Tue, Nov 1, 2005	16.29	16.32	15.96	16.03
3386	NASDAQ	AMAT	Mon, Oct 31, 2005	16.38	16.56	16.36	16.36
3385	NASDAQ	AMAT	Fri, Oct 28, 2005	16.49	16.50	16.14	16.36
3384	NASDAQ	AMAT	Thu, Oct 27, 2005	16.86	16.98	16.71	16.71
3383	NASDAQ	AMAT	Wed, Oct 26, 2005	17.12	17.19	16.87	16.93
3382	NASDAQ	AMAT	Tue, Oct 25, 2005	16.99	17.30	16.99	17.19
3381	NASDAQ	AMAT	Mon, Oct 24, 2005	17.00	17.05	16.72	17.05
3380	NASDAQ	AMAT	Fri, Oct 21, 2005	17.18	17.21	16.83	16.93
3379	NASDAQ	AMAT	Thu, Oct 20, 2005	17.10	17.27	16.87	17.00
3378	NASDAQ	AMAT	Wed, Oct 19, 2005	17.00	17.10	16.62	17.10
3377	NASDAQ	AMAT	Tue, Oct 18, 2005	17.15	17.29	17.04	17.23
3376	NASDAQ	AMAT	Mon, Oct 17, 2005	17.33	17.40	17.17	17.37
3375	NASDAQ	AMAT	Fri, Oct 14, 2005	17.36	17.46	17.15	17.33
3374	NASDAQ	AMAT	Thu, Oct 13, 2005	17.14	17.50	17.04	17.36
3373	NASDAQ	AMAT	Wed, Oct 12, 2005	16.81	17.03	16.74	16.95
3372	NASDAQ	AMAT	Tue, Oct 11, 2005	16.92	17.10	16.69	16.83
3371	NASDAQ	AMAT	Mon, Oct 10, 2005	16.85	17.03	16.65	16.85
3370	NASDAQ	AMAT	Fri, Oct 7, 2005	16.72	16.99	16.69	16.88
3369	NASDAQ	AMAT	Thu, Oct 6, 2005	16.70	16.90	16.55	16.67
3368	NASDAQ	AMAT	Wed, Oct 5, 2005	16.92	17.00	16.66	16.66
3367	NASDAQ	AMAT	Tue, Oct 4, 2005	17.06	17.32	16.89	16.92
3366	NASDAQ	AMAT	Mon, Oct 3, 2005	17.10	17.25	16.98	16.98
3365	NASDAQ	AMAT	Fri, Sep 30, 2005	16.92	17.07	16.80	16.96
3364	NASDAQ	AMAT	Thu, Sep 29, 2005	16.69	16.99	16.54	16.90
3363	NASDAQ	AMAT	Wed, Sep 28, 2005	16.79	16.90	16.58	16.72
3362	NASDAQ	AMAT	Tue, Sep 27, 2005	16.87	16.94	16.52	16.68
3361	NASDAQ	AMAT	Mon, Sep 26, 2005	17.09	17.18	16.76	16.87
3360	NASDAQ	AMAT	Fri, Sep 23, 2005	16.86	17.11	16.73	16.94
3359	NASDAQ	AMAT	Thu, Sep 22, 2005	16.81	17.13	16.70	16.90
3358	NASDAQ	AMAT	Wed, Sep 21, 2005	17.11	17.14	16.80	16.82
3357	NASDAQ	AMAT	Tue, Sep 20, 2005	17.43	17.53	17.03	17.08
3356	NASDAQ	AMAT	Mon, Sep 19, 2005	17.88	17.91	17.20	17.47
3355	NASDAQ	AMAT	Fri, Sep 16, 2005	18.03	18.06	17.71	17.92
3354	NASDAQ	AMAT	Thu, Sep 15, 2005	17.91	18.07	17.75	18.02
3353	NASDAQ	AMAT	Wed, Sep 14, 2005	18.12	18.19	17.74	17.83
3352	NASDAQ	AMAT	Tue, Sep 13, 2005	17.93	18.29	17.84	18.09
3351	NASDAQ	AMAT	Mon, Sep 12, 2005	17.95	17.96	17.77	17.78
3350	NASDAQ	AMAT	Fri, Sep 9, 2005	17.84	18.03	17.70	17.97
3349	NASDAQ	AMAT	Thu, Sep 8, 2005	17.67	17.98	17.61	17.77
3348	NASDAQ	AMAT	Wed, Sep 7, 2005	17.70	17.72	17.41	17.61
3347	NASDAQ	AMAT	Tue, Sep 6, 2005	17.78	17.84	17.65	17.78
3346	NASDAQ	AMAT	Fri, Sep 2, 2005	17.83	17.91	17.58	17.70
3345	NASDAQ	AMAT	Thu, Sep 1, 2005	18.24	18.25	17.64	17.73
3344	NASDAQ	AMAT	Wed, Aug 31, 2005	17.97	18.32	17.95	18.32
3343	NASDAQ	AMAT	Tue, Aug 30, 2005	17.98	18.10	17.93	18.10
3342	NASDAQ	AMAT	Mon, Aug 29, 2005	17.88	18.20	17.85	18.12
3341	NASDAQ	AMAT	Fri, Aug 26, 2005	18.02	18.09	17.81	17.96
3340	NASDAQ	AMAT	Thu, Aug 25, 2005	18.10	18.20	17.97	17.99
3339	NASDAQ	AMAT	Wed, Aug 24, 2005	18.27	18.51	18.01	18.02
3338	NASDAQ	AMAT	Tue, Aug 23, 2005	18.46	18.50	18.33	18.39
3337	NASDAQ	AMAT	Mon, Aug 22, 2005	18.22	18.52	18.21	18.52
3336	NASDAQ	AMAT	Fri, Aug 19, 2005	18.12	18.28	18.07	18.17
3335	NASDAQ	AMAT	Thu, Aug 18, 2005	18.10	18.29	18.02	18.12
3334	NASDAQ	AMAT	Wed, Aug 17, 2005	17.89	18.39	17.89	18.22
3333	NASDAQ	AMAT	Tue, Aug 16, 2005	17.39	17.45	17.13	17.17
3332	NASDAQ	AMAT	Mon, Aug 15, 2005	17.47	17.79	17.37	17.64
3331	NASDAQ	AMAT	Fri, Aug 12, 2005	17.60	17.77	17.31	17.42
3330	NASDAQ	AMAT	Thu, Aug 11, 2005	17.38	17.82	17.22	17.79
3329	NASDAQ	AMAT	Wed, Aug 10, 2005	17.89	18.12	17.36	17.40
3328	NASDAQ	AMAT	Tue, Aug 9, 2005	17.75	17.91	17.66	17.78
3327	NASDAQ	AMAT	Mon, Aug 8, 2005	17.94	17.95	17.53	17.63
3326	NASDAQ	AMAT	Fri, Aug 5, 2005	17.90	18.10	17.76	17.85
3325	NASDAQ	AMAT	Thu, Aug 4, 2005	18.29	18.31	17.92	17.95
3324	NASDAQ	AMAT	Wed, Aug 3, 2005	18.43	18.49	18.29	18.41
3323	NASDAQ	AMAT	Tue, Aug 2, 2005	18.20	18.60	18.14	18.58
3322	NASDAQ	AMAT	Mon, Aug 1, 2005	18.56	18.59	18.04	18.24
3321	NASDAQ	AMAT	Fri, Jul 29, 2005	18.29	18.54	18.13	18.48
3320	NASDAQ	AMAT	Thu, Jul 28, 2005	18.08	18.48	18.02	18.28
3319	NASDAQ	AMAT	Wed, Jul 27, 2005	18.23	18.25	17.81	18.11
3318	NASDAQ	AMAT	Tue, Jul 26, 2005	18.13	18.30	18.03	18.26
3317	NASDAQ	AMAT	Mon, Jul 25, 2005	18.17	18.51	18.15	18.18
3316	NASDAQ	AMAT	Fri, Jul 22, 2005	18.27	18.44	17.94	18.30
3315	NASDAQ	AMAT	Thu, Jul 21, 2005	18.27	18.50	18.05	18.19
3314	NASDAQ	AMAT	Wed, Jul 20, 2005	17.35	18.48	17.32	18.39
3313	NASDAQ	AMAT	Tue, Jul 19, 2005	17.30	17.70	17.13	17.69
3312	NASDAQ	AMAT	Mon, Jul 18, 2005	17.25	17.28	17.06	17.22
3311	NASDAQ	AMAT	Fri, Jul 15, 2005	17.35	17.40	17.12	17.35
3310	NASDAQ	AMAT	Thu, Jul 14, 2005	17.26	17.50	17.13	17.39
3309	NASDAQ	AMAT	Wed, Jul 13, 2005	16.99	17.15	16.85	17.13
3308	NASDAQ	AMAT	Tue, Jul 12, 2005	17.14	17.38	17.01	17.10
3307	NASDAQ	AMAT	Mon, Jul 11, 2005	16.75	17.20	16.74	17.20
3306	NASDAQ	AMAT	Fri, Jul 8, 2005	16.39	16.72	16.28	16.66
3305	NASDAQ	AMAT	Thu, Jul 7, 2005	16.01	16.37	15.99	16.34
3304	NASDAQ	AMAT	Wed, Jul 6, 2005	16.24	16.29	16.10	16.12
3303	NASDAQ	AMAT	Tue, Jul 5, 2005	16.08	16.37	16.01	16.27
3302	NASDAQ	AMAT	Fri, Jul 1, 2005	16.25	16.36	16.10	16.14
3301	NASDAQ	AMAT	Thu, Jun 30, 2005	16.14	16.42	16.11	16.18
3300	NASDAQ	AMAT	Wed, Jun 29, 2005	16.37	16.50	16.11	16.20
3299	NASDAQ	AMAT	Tue, Jun 28, 2005	16.33	16.42	16.24	16.31
3298	NASDAQ	AMAT	Mon, Jun 27, 2005	16.47	16.49	16.21	16.23
3297	NASDAQ	AMAT	Fri, Jun 24, 2005	16.88	16.98	16.45	16.45
3296	NASDAQ	AMAT	Thu, Jun 23, 2005	16.93	17.27	16.84	16.91
3295	NASDAQ	AMAT	Wed, Jun 22, 2005	16.82	16.90	16.68	16.89
3294	NASDAQ	AMAT	Tue, Jun 21, 2005	16.66	16.83	16.61	16.69
3293	NASDAQ	AMAT	Mon, Jun 20, 2005	16.74	16.83	16.61	16.67
3292	NASDAQ	AMAT	Fri, Jun 17, 2005	17.11	17.13	16.75	16.90
3291	NASDAQ	AMAT	Thu, Jun 16, 2005	16.89	17.17	16.75	16.87
3290	NASDAQ	AMAT	Wed, Jun 15, 2005	16.96	17.02	16.51	16.88
3289	NASDAQ	AMAT	Tue, Jun 14, 2005	16.94	17.09	16.82	16.90
3288	NASDAQ	AMAT	Mon, Jun 13, 2005	16.98	17.20	16.91	16.98
3287	NASDAQ	AMAT	Fri, Jun 10, 2005	17.32	17.35	16.95	17.15
3286	NASDAQ	AMAT	Thu, Jun 9, 2005	16.83	17.43	16.83	17.40
3285	NASDAQ	AMAT	Wed, Jun 8, 2005	16.70	16.97	16.58	16.89
3284	NASDAQ	AMAT	Tue, Jun 7, 2005	16.88	17.04	16.56	16.58
3283	NASDAQ	AMAT	Mon, Jun 6, 2005	16.85	16.87	16.61	16.82
3282	NASDAQ	AMAT	Fri, Jun 3, 2005	16.87	16.93	16.71	16.87
3281	NASDAQ	AMAT	Thu, Jun 2, 2005	16.58	16.86	16.56	16.86
3280	NASDAQ	AMAT	Wed, Jun 1, 2005	16.42	16.81	16.41	16.62
3279	NASDAQ	AMAT	Tue, May 31, 2005	16.77	16.80	16.41	16.42
3278	NASDAQ	AMAT	Fri, May 27, 2005	16.65	16.68	16.35	16.65
3277	NASDAQ	AMAT	Thu, May 26, 2005	16.48	16.75	16.47	16.69
3276	NASDAQ	AMAT	Wed, May 25, 2005	16.38	16.48	16.23	16.40
3275	NASDAQ	AMAT	Tue, May 24, 2005	15.92	16.50	15.91	16.48
3274	NASDAQ	AMAT	Mon, May 23, 2005	15.85	16.09	15.80	16.03
3273	NASDAQ	AMAT	Fri, May 20, 2005	15.80	15.90	15.64	15.85
3272	NASDAQ	AMAT	Thu, May 19, 2005	15.81	16.01	15.59	15.72
3271	NASDAQ	AMAT	Wed, May 18, 2005	15.75	16.08	15.46	15.94
3270	NASDAQ	AMAT	Tue, May 17, 2005	16.06	16.15	15.92	16.04
3269	NASDAQ	AMAT	Mon, May 16, 2005	16.02	16.15	15.97	16.07
3268	NASDAQ	AMAT	Fri, May 13, 2005	15.75	16.33	15.71	16.16
3267	NASDAQ	AMAT	Thu, May 12, 2005	15.73	15.95	15.62	15.69
3266	NASDAQ	AMAT	Wed, May 11, 2005	15.81	15.84	15.57	15.75
3265	NASDAQ	AMAT	Tue, May 10, 2005	15.57	15.88	15.51	15.81
3264	NASDAQ	AMAT	Mon, May 9, 2005	15.62	15.71	15.49	15.68
3263	NASDAQ	AMAT	Fri, May 6, 2005	15.56	15.66	15.33	15.63
3262	NASDAQ	AMAT	Thu, May 5, 2005	15.37	15.60	15.21	15.47
3261	NASDAQ	AMAT	Wed, May 4, 2005	15.12	15.44	15.11	15.41
3260	NASDAQ	AMAT	Tue, May 3, 2005	15.03	15.30	15.03	15.09
3259	NASDAQ	AMAT	Mon, May 2, 2005	14.96	15.16	14.90	15.08
3258	NASDAQ	AMAT	Fri, Apr 29, 2005	14.93	14.98	14.47	14.87
3257	NASDAQ	AMAT	Thu, Apr 28, 2005	14.80	15.14	14.78	14.88
3256	NASDAQ	AMAT	Wed, Apr 27, 2005	14.86	15.12	14.75	14.93
3255	NASDAQ	AMAT	Tue, Apr 26, 2005	14.91	15.35	14.88	15.00
3254	NASDAQ	AMAT	Mon, Apr 25, 2005	15.05	15.15	14.88	14.99
3253	NASDAQ	AMAT	Fri, Apr 22, 2005	15.09	15.15	14.79	14.96
3252	NASDAQ	AMAT	Thu, Apr 21, 2005	15.02	15.20	14.83	15.13
3251	NASDAQ	AMAT	Wed, Apr 20, 2005	15.37	15.53	14.73	14.76
3250	NASDAQ	AMAT	Tue, Apr 19, 2005	15.05	15.07	14.71	15.00
3249	NASDAQ	AMAT	Mon, Apr 18, 2005	14.73	15.02	14.61	14.86
3248	NASDAQ	AMAT	Fri, Apr 15, 2005	15.09	15.18	14.33	14.50
3247	NASDAQ	AMAT	Thu, Apr 14, 2005	15.55	15.63	15.23	15.26
3246	NASDAQ	AMAT	Wed, Apr 13, 2005	15.83	15.85	15.43	15.45
3245	NASDAQ	AMAT	Tue, Apr 12, 2005	15.98	16.04	15.62	15.92
3244	NASDAQ	AMAT	Mon, Apr 11, 2005	16.10	16.15	15.98	16.00
3243	NASDAQ	AMAT	Fri, Apr 8, 2005	16.18	16.24	16.04	16.07
3242	NASDAQ	AMAT	Thu, Apr 7, 2005	16.01	16.19	15.99	16.15
3241	NASDAQ	AMAT	Wed, Apr 6, 2005	16.18	16.29	15.98	16.00
3240	NASDAQ	AMAT	Tue, Apr 5, 2005	16.13	16.18	15.95	16.02
3239	NASDAQ	AMAT	Mon, Apr 4, 2005	16.00	16.18	15.94	16.05
3238	NASDAQ	AMAT	Fri, Apr 1, 2005	16.45	16.47	15.95	16.01
3237	NASDAQ	AMAT	Thu, Mar 31, 2005	16.66	16.66	16.22	16.25
3236	NASDAQ	AMAT	Wed, Mar 30, 2005	16.38	16.69	16.35	16.64
3235	NASDAQ	AMAT	Tue, Mar 29, 2005	16.40	16.53	16.25	16.31
3234	NASDAQ	AMAT	Mon, Mar 28, 2005	16.69	16.80	16.43	16.45
3233	NASDAQ	AMAT	Thu, Mar 24, 2005	16.35	16.71	16.26	16.63
3232	NASDAQ	AMAT	Wed, Mar 23, 2005	15.81	16.40	15.81	16.21
3231	NASDAQ	AMAT	Tue, Mar 22, 2005	16.10	16.19	15.81	15.81
3230	NASDAQ	AMAT	Mon, Mar 21, 2005	16.04	16.17	15.83	16.01
3229	NASDAQ	AMAT	Fri, Mar 18, 2005	16.14	16.23	15.97	15.99
3228	NASDAQ	AMAT	Thu, Mar 17, 2005	16.06	16.25	16.00	16.17
3227	NASDAQ	AMAT	Wed, Mar 16, 2005	16.09	16.37	15.98	16.03
3226	NASDAQ	AMAT	Tue, Mar 15, 2005	16.57	16.57	16.13	16.20
3225	NASDAQ	AMAT	Mon, Mar 14, 2005	16.48	16.56	16.31	16.53
3224	NASDAQ	AMAT	Fri, Mar 11, 2005	16.88	16.92	16.40	16.40
3223	NASDAQ	AMAT	Thu, Mar 10, 2005	16.70	16.85	16.50	16.83
3222	NASDAQ	AMAT	Wed, Mar 9, 2005	16.80	16.95	16.61	16.66
3221	NASDAQ	AMAT	Tue, Mar 8, 2005	17.06	17.19	16.77	16.82
3220	NASDAQ	AMAT	Mon, Mar 7, 2005	16.87	17.29	16.83	17.15
3219	NASDAQ	AMAT	Fri, Mar 4, 2005	17.23	17.26	16.79	16.88
3218	NASDAQ	AMAT	Thu, Mar 3, 2005	17.28	17.29	16.79	17.10
3217	NASDAQ	AMAT	Wed, Mar 2, 2005	17.34	17.51	17.09	17.22
3216	NASDAQ	AMAT	Tue, Mar 1, 2005	17.64	17.81	17.42	17.67
3215	NASDAQ	AMAT	Mon, Feb 28, 2005	17.88	18.14	17.35	17.45
3214	NASDAQ	AMAT	Fri, Feb 25, 2005	17.51	17.98	17.50	17.92
3213	NASDAQ	AMAT	Thu, Feb 24, 2005	17.25	17.59	17.12	17.58
3212	NASDAQ	AMAT	Wed, Feb 23, 2005	17.55	17.65	17.11	17.25
3211	NASDAQ	AMAT	Tue, Feb 22, 2005	17.10	17.75	17.09	17.46
3210	NASDAQ	AMAT	Fri, Feb 18, 2005	17.25	17.50	17.19	17.40
3209	NASDAQ	AMAT	Thu, Feb 17, 2005	17.50	17.69	17.18	17.33
3208	NASDAQ	AMAT	Wed, Feb 16, 2005	17.45	17.76	17.20	17.50
3207	NASDAQ	AMAT	Tue, Feb 15, 2005	17.13	17.59	17.11	17.49
3206	NASDAQ	AMAT	Mon, Feb 14, 2005	17.14	17.22	16.97	17.13
3205	NASDAQ	AMAT	Fri, Feb 11, 2005	16.62	17.34	16.59	17.14
3204	NASDAQ	AMAT	Thu, Feb 10, 2005	16.62	16.82	16.47	16.66
3203	NASDAQ	AMAT	Wed, Feb 9, 2005	16.86	16.87	16.41	16.51
3202	NASDAQ	AMAT	Tue, Feb 8, 2005	16.76	17.18	16.76	16.87
3201	NASDAQ	AMAT	Mon, Feb 7, 2005	16.75	16.90	16.53	16.72
3200	NASDAQ	AMAT	Fri, Feb 4, 2005	16.15	16.80	16.13	16.79
3199	NASDAQ	AMAT	Thu, Feb 3, 2005	16.16	16.22	16.01	16.16
3198	NASDAQ	AMAT	Wed, Feb 2, 2005	16.49	16.55	16.07	16.26
3197	NASDAQ	AMAT	Tue, Feb 1, 2005	16.04	16.46	15.98	16.40
3196	NASDAQ	AMAT	Mon, Jan 31, 2005	16.28	16.40	15.88	15.90
3195	NASDAQ	AMAT	Fri, Jan 28, 2005	16.48	16.49	15.96	16.04
3194	NASDAQ	AMAT	Thu, Jan 27, 2005	16.13	16.51	16.01	16.48
3193	NASDAQ	AMAT	Wed, Jan 26, 2005	15.74	16.17	15.73	16.12
3192	NASDAQ	AMAT	Tue, Jan 25, 2005	15.27	15.73	15.24	15.65
3191	NASDAQ	AMAT	Mon, Jan 24, 2005	15.71	15.74	15.15	15.17
3190	NASDAQ	AMAT	Fri, Jan 21, 2005	16.03	16.08	15.53	15.59
3189	NASDAQ	AMAT	Thu, Jan 20, 2005	15.95	16.35	15.88	15.91
3188	NASDAQ	AMAT	Wed, Jan 19, 2005	16.54	16.55	15.99	16.01
3187	NASDAQ	AMAT	Tue, Jan 18, 2005	16.56	16.63	16.39	16.53
3186	NASDAQ	AMAT	Fri, Jan 14, 2005	16.32	16.75	16.29	16.53
3185	NASDAQ	AMAT	Thu, Jan 13, 2005	16.47	16.50	16.11	16.25
3184	NASDAQ	AMAT	Wed, Jan 12, 2005	16.50	16.76	16.28	16.53
3183	NASDAQ	AMAT	Tue, Jan 11, 2005	16.07	16.28	16.00	16.15
3182	NASDAQ	AMAT	Mon, Jan 10, 2005	16.11	16.36	16.06	16.17
3181	NASDAQ	AMAT	Fri, Jan 7, 2005	16.19	16.40	16.05	16.15
3180	NASDAQ	AMAT	Thu, Jan 6, 2005	16.30	16.37	16.05	16.10
3179	NASDAQ	AMAT	Wed, Jan 5, 2005	16.41	16.56	16.11	16.22
3178	NASDAQ	AMAT	Tue, Jan 4, 2005	16.91	16.97	16.19	16.50
3177	NASDAQ	AMAT	Mon, Jan 3, 2005	17.20	17.31	16.81	16.82
3176	NASDAQ	AMAT	Fri, Dec 31, 2004	17.10	17.15	17.01	17.10
3175	NASDAQ	AMAT	Thu, Dec 30, 2004	17.01	17.20	17.00	17.04
3174	NASDAQ	AMAT	Wed, Dec 29, 2004	16.81	17.15	16.81	17.03
3173	NASDAQ	AMAT	Tue, Dec 28, 2004	16.82	17.01	16.74	16.92
3172	NASDAQ	AMAT	Mon, Dec 27, 2004	17.03	17.10	16.77	16.81
3171	NASDAQ	AMAT	Thu, Dec 23, 2004	16.96	17.06	16.87	17.03
3170	NASDAQ	AMAT	Wed, Dec 22, 2004	17.06	17.15	16.90	16.99
3169	NASDAQ	AMAT	Tue, Dec 21, 2004	16.86	17.05	16.76	16.86
3168	NASDAQ	AMAT	Mon, Dec 20, 2004	16.88	17.03	16.54	16.76
3167	NASDAQ	AMAT	Fri, Dec 17, 2004	16.95	17.16	16.79	16.84
3166	NASDAQ	AMAT	Thu, Dec 16, 2004	17.34	17.49	16.88	17.07
3165	NASDAQ	AMAT	Wed, Dec 15, 2004	17.42	17.55	17.32	17.46
3164	NASDAQ	AMAT	Tue, Dec 14, 2004	17.30	17.59	17.28	17.42
3163	NASDAQ	AMAT	Mon, Dec 13, 2004	17.21	17.27	17.05	17.16
3162	NASDAQ	AMAT	Fri, Dec 10, 2004	16.98	17.35	16.96	17.03
3161	NASDAQ	AMAT	Thu, Dec 9, 2004	16.98	17.40	16.78	17.15
3160	NASDAQ	AMAT	Wed, Dec 8, 2004	17.46	17.49	17.15	17.27
3159	NASDAQ	AMAT	Tue, Dec 7, 2004	17.90	18.20	17.48	17.56
3158	NASDAQ	AMAT	Mon, Dec 6, 2004	17.86	17.98	17.67	17.86
3157	NASDAQ	AMAT	Fri, Dec 3, 2004	18.12	18.33	17.85	17.89
3156	NASDAQ	AMAT	Thu, Dec 2, 2004	17.59	17.97	17.48	17.50
3155	NASDAQ	AMAT	Wed, Dec 1, 2004	16.91	17.79	16.87	17.72
3154	NASDAQ	AMAT	Tue, Nov 30, 2004	16.95	17.01	16.64	16.64
3153	NASDAQ	AMAT	Mon, Nov 29, 2004	17.11	17.25	16.85	16.94
3152	NASDAQ	AMAT	Fri, Nov 26, 2004	16.91	17.04	16.81	16.99
3151	NASDAQ	AMAT	Wed, Nov 24, 2004	17.03	17.12	16.85	16.96
3150	NASDAQ	AMAT	Tue, Nov 23, 2004	17.05	17.23	16.89	16.90
3149	NASDAQ	AMAT	Mon, Nov 22, 2004	17.01	17.20	16.90	17.10
3148	NASDAQ	AMAT	Fri, Nov 19, 2004	17.47	17.54	16.95	16.99
3147	NASDAQ	AMAT	Thu, Nov 18, 2004	16.68	17.75	16.50	17.65
3146	NASDAQ	AMAT	Wed, Nov 17, 2004	17.02	17.52	16.90	17.34
3145	NASDAQ	AMAT	Tue, Nov 16, 2004	16.77	16.86	16.53	16.76
3144	NASDAQ	AMAT	Mon, Nov 15, 2004	16.26	16.85	16.20	16.78
3143	NASDAQ	AMAT	Fri, Nov 12, 2004	16.10	16.22	15.85	16.17
3142	NASDAQ	AMAT	Thu, Nov 11, 2004	16.08	16.13	15.91	16.08
3141	NASDAQ	AMAT	Wed, Nov 10, 2004	16.18	16.26	15.92	15.96
3140	NASDAQ	AMAT	Tue, Nov 9, 2004	16.41	16.44	16.18	16.37
3139	NASDAQ	AMAT	Mon, Nov 8, 2004	16.21	16.56	16.20	16.39
3138	NASDAQ	AMAT	Fri, Nov 5, 2004	16.49	16.52	16.17	16.28
3137	NASDAQ	AMAT	Thu, Nov 4, 2004	15.80	16.25	15.79	16.24
3136	NASDAQ	AMAT	Wed, Nov 3, 2004	16.60	16.68	16.00	16.12
3135	NASDAQ	AMAT	Tue, Nov 2, 2004	15.88	16.40	15.87	16.25
3134	NASDAQ	AMAT	Mon, Nov 1, 2004	16.01	16.14	15.96	15.99
3133	NASDAQ	AMAT	Fri, Oct 29, 2004	16.19	16.26	15.90	16.10
3132	NASDAQ	AMAT	Thu, Oct 28, 2004	16.18	16.42	16.01	16.20
3131	NASDAQ	AMAT	Wed, Oct 27, 2004	15.75	16.18	15.64	16.14
3130	NASDAQ	AMAT	Tue, Oct 26, 2004	15.88	15.89	15.58	15.69
3129	NASDAQ	AMAT	Mon, Oct 25, 2004	15.69	16.12	15.59	15.88
3128	NASDAQ	AMAT	Fri, Oct 22, 2004	16.56	16.61	15.91	15.96
3127	NASDAQ	AMAT	Thu, Oct 21, 2004	16.23	16.43	16.13	16.38
3126	NASDAQ	AMAT	Wed, Oct 20, 2004	15.81	16.20	15.66	16.12
3125	NASDAQ	AMAT	Tue, Oct 19, 2004	16.08	16.21	15.78	15.89
3124	NASDAQ	AMAT	Mon, Oct 18, 2004	15.67	15.90	15.49	15.86
3123	NASDAQ	AMAT	Fri, Oct 15, 2004	15.82	15.95	15.67	15.70
3122	NASDAQ	AMAT	Thu, Oct 14, 2004	16.09	16.17	15.65	15.70
3121	NASDAQ	AMAT	Wed, Oct 13, 2004	16.72	16.82	16.27	16.39
3120	NASDAQ	AMAT	Tue, Oct 12, 2004	16.02	16.26	15.96	16.16
3119	NASDAQ	AMAT	Mon, Oct 11, 2004	16.21	16.33	15.75	16.29
3118	NASDAQ	AMAT	Fri, Oct 8, 2004	16.93	16.94	16.02	16.21
3117	NASDAQ	AMAT	Thu, Oct 7, 2004	17.12	17.38	17.08	17.16
3116	NASDAQ	AMAT	Wed, Oct 6, 2004	17.24	17.27	16.97	17.24
3115	NASDAQ	AMAT	Tue, Oct 5, 2004	17.17	17.40	17.05	17.33
3114	NASDAQ	AMAT	Mon, Oct 4, 2004	17.62	17.69	17.14	17.16
3113	NASDAQ	AMAT	Fri, Oct 1, 2004	16.90	17.37	16.81	17.30
3112	NASDAQ	AMAT	Thu, Sep 30, 2004	16.41	16.82	16.41	16.49
3111	NASDAQ	AMAT	Wed, Sep 29, 2004	16.31	16.59	16.25	16.38
3110	NASDAQ	AMAT	Tue, Sep 28, 2004	16.45	16.47	16.00	16.21
3109	NASDAQ	AMAT	Mon, Sep 27, 2004	16.52	16.79	16.33	16.41
3108	NASDAQ	AMAT	Fri, Sep 24, 2004	17.23	17.35	16.65	16.65
3107	NASDAQ	AMAT	Thu, Sep 23, 2004	17.12	17.32	16.96	17.16
3106	NASDAQ	AMAT	Wed, Sep 22, 2004	17.46	17.55	17.00	17.11
3105	NASDAQ	AMAT	Tue, Sep 21, 2004	17.66	17.79	17.36	17.63
3104	NASDAQ	AMAT	Mon, Sep 20, 2004	16.79	17.70	16.78	17.59
3103	NASDAQ	AMAT	Fri, Sep 17, 2004	16.86	16.95	16.64	16.90
3102	NASDAQ	AMAT	Thu, Sep 16, 2004	16.78	17.07	16.72	16.78
3101	NASDAQ	AMAT	Wed, Sep 15, 2004	17.03	17.07	16.69	16.77
3100	NASDAQ	AMAT	Tue, Sep 14, 2004	16.95	17.33	16.94	17.22
3099	NASDAQ	AMAT	Mon, Sep 13, 2004	17.11	17.36	16.93	17.02
3098	NASDAQ	AMAT	Fri, Sep 10, 2004	16.38	17.03	16.26	16.90
3097	NASDAQ	AMAT	Thu, Sep 9, 2004	15.96	16.53	15.91	16.39
3096	NASDAQ	AMAT	Wed, Sep 8, 2004	15.53	16.09	15.50	15.79
3095	NASDAQ	AMAT	Tue, Sep 7, 2004	15.91	15.94	15.43	15.69
3094	NASDAQ	AMAT	Fri, Sep 3, 2004	15.84	16.10	15.62	15.70
3093	NASDAQ	AMAT	Thu, Sep 2, 2004	16.01	16.34	15.93	16.33
3092	NASDAQ	AMAT	Wed, Sep 1, 2004	15.84	16.32	15.79	16.05
3091	NASDAQ	AMAT	Tue, Aug 31, 2004	16.00	16.05	15.58	15.89
3090	NASDAQ	AMAT	Mon, Aug 30, 2004	16.31	16.39	15.99	15.99
3089	NASDAQ	AMAT	Fri, Aug 27, 2004	16.23	16.49	16.03	16.36
3088	NASDAQ	AMAT	Thu, Aug 26, 2004	16.13	16.20	15.91	15.98
3087	NASDAQ	AMAT	Wed, Aug 25, 2004	15.91	16.29	15.81	16.26
3086	NASDAQ	AMAT	Tue, Aug 24, 2004	16.35	16.36	15.84	15.93
3085	NASDAQ	AMAT	Mon, Aug 23, 2004	16.11	16.45	16.06	16.22
3084	NASDAQ	AMAT	Fri, Aug 20, 2004	15.80	16.16	15.66	16.02
3083	NASDAQ	AMAT	Thu, Aug 19, 2004	16.06	16.20	15.70	15.88
3082	NASDAQ	AMAT	Wed, Aug 18, 2004	15.87	16.31	15.71	16.16
3081	NASDAQ	AMAT	Tue, Aug 17, 2004	16.01	16.25	15.89	16.07
3080	NASDAQ	AMAT	Mon, Aug 16, 2004	15.71	16.04	15.63	15.64
3079	NASDAQ	AMAT	Fri, Aug 13, 2004	15.73	15.75	15.36	15.64
3078	NASDAQ	AMAT	Thu, Aug 12, 2004	16.02	16.28	15.51	15.61
3077	NASDAQ	AMAT	Wed, Aug 11, 2004	16.31	16.36	15.90	16.26
3076	NASDAQ	AMAT	Tue, Aug 10, 2004	16.60	16.91	16.54	16.90
3075	NASDAQ	AMAT	Mon, Aug 9, 2004	16.48	16.61	16.16	16.51
3074	NASDAQ	AMAT	Fri, Aug 6, 2004	16.52	16.85	16.22	16.33
3073	NASDAQ	AMAT	Thu, Aug 5, 2004	17.03	17.38	16.80	16.80
3072	NASDAQ	AMAT	Wed, Aug 4, 2004	16.63	17.10	16.59	17.00
3071	NASDAQ	AMAT	Tue, Aug 3, 2004	17.06	17.07	16.43	16.45
3070	NASDAQ	AMAT	Mon, Aug 2, 2004	16.79	17.19	16.78	17.06
3069	NASDAQ	AMAT	Fri, Jul 30, 2004	16.54	17.07	16.49	16.97
3068	NASDAQ	AMAT	Thu, Jul 29, 2004	16.10	16.62	16.08	16.46
3067	NASDAQ	AMAT	Wed, Jul 28, 2004	15.94	16.07	15.61	15.86
3066	NASDAQ	AMAT	Tue, Jul 27, 2004	16.23	16.36	15.90	16.18
3065	NASDAQ	AMAT	Mon, Jul 26, 2004	16.32	16.53	16.05	16.20
3064	NASDAQ	AMAT	Fri, Jul 23, 2004	16.73	16.87	16.33	16.36
3063	NASDAQ	AMAT	Thu, Jul 22, 2004	16.62	17.01	16.43	16.93
3062	NASDAQ	AMAT	Wed, Jul 21, 2004	17.39	17.40	16.55	16.62
3061	NASDAQ	AMAT	Tue, Jul 20, 2004	16.76	17.28	16.67	17.26
3060	NASDAQ	AMAT	Mon, Jul 19, 2004	16.78	17.00	16.64	16.77
3059	NASDAQ	AMAT	Fri, Jul 16, 2004	17.15	17.20	16.65	16.65
3058	NASDAQ	AMAT	Thu, Jul 15, 2004	16.95	17.16	16.67	16.78
3057	NASDAQ	AMAT	Wed, Jul 14, 2004	17.17	17.50	16.63	16.82
3056	NASDAQ	AMAT	Tue, Jul 13, 2004	18.19	18.26	17.75	17.93
3055	NASDAQ	AMAT	Mon, Jul 12, 2004	18.13	18.20	17.86	18.18
3054	NASDAQ	AMAT	Fri, Jul 9, 2004	18.51	18.76	18.35	18.66
3053	NASDAQ	AMAT	Thu, Jul 8, 2004	18.05	18.67	18.00	18.38
3052	NASDAQ	AMAT	Wed, Jul 7, 2004	17.95	18.48	17.94	18.17
3051	NASDAQ	AMAT	Tue, Jul 6, 2004	18.19	18.24	17.77	18.01
3050	NASDAQ	AMAT	Fri, Jul 2, 2004	18.85	18.85	18.42	18.50
3049	NASDAQ	AMAT	Thu, Jul 1, 2004	19.42	19.53	18.72	19.00
3048	NASDAQ	AMAT	Wed, Jun 30, 2004	19.61	19.83	19.52	19.62
3047	NASDAQ	AMAT	Tue, Jun 29, 2004	18.95	19.66	18.87	19.63
3046	NASDAQ	AMAT	Mon, Jun 28, 2004	19.39	19.41	18.82	18.85
3045	NASDAQ	AMAT	Fri, Jun 25, 2004	18.93	19.34	18.86	19.27
3044	NASDAQ	AMAT	Thu, Jun 24, 2004	18.91	19.26	18.84	18.87
3043	NASDAQ	AMAT	Wed, Jun 23, 2004	18.58	19.03	18.41	18.97
3042	NASDAQ	AMAT	Tue, Jun 22, 2004	18.07	18.58	17.97	18.55
3041	NASDAQ	AMAT	Mon, Jun 21, 2004	18.26	18.43	18.02	18.03
3040	NASDAQ	AMAT	Fri, Jun 18, 2004	18.21	18.58	18.10	18.14
3039	NASDAQ	AMAT	Thu, Jun 17, 2004	18.55	18.59	18.21	18.35
3038	NASDAQ	AMAT	Wed, Jun 16, 2004	18.86	18.93	18.63	18.68
3037	NASDAQ	AMAT	Tue, Jun 15, 2004	18.89	19.09	18.79	18.93
3036	NASDAQ	AMAT	Mon, Jun 14, 2004	18.59	18.69	18.43	18.67
3035	NASDAQ	AMAT	Thu, Jun 10, 2004	18.85	18.96	18.50	18.92
3034	NASDAQ	AMAT	Wed, Jun 9, 2004	19.00	19.08	18.57	18.68
3033	NASDAQ	AMAT	Tue, Jun 8, 2004	19.24	19.27	18.97	19.11
3032	NASDAQ	AMAT	Mon, Jun 7, 2004	18.98	19.45	18.91	19.42
3031	NASDAQ	AMAT	Fri, Jun 4, 2004	18.99	19.05	18.75	18.76
3030	NASDAQ	AMAT	Thu, Jun 3, 2004	18.92	18.95	18.58	18.58
3029	NASDAQ	AMAT	Wed, Jun 2, 2004	19.53	19.66	18.92	19.05
3028	NASDAQ	AMAT	Tue, Jun 1, 2004	19.76	19.99	19.50	19.68
3027	NASDAQ	AMAT	Fri, May 28, 2004	19.75	19.98	19.45	19.97
3026	NASDAQ	AMAT	Thu, May 27, 2004	19.63	19.86	19.42	19.60
3025	NASDAQ	AMAT	Wed, May 26, 2004	19.12	19.62	19.05	19.45
3024	NASDAQ	AMAT	Tue, May 25, 2004	18.73	19.30	18.52	19.22
3023	NASDAQ	AMAT	Mon, May 24, 2004	18.46	18.89	18.42	18.72
3022	NASDAQ	AMAT	Fri, May 21, 2004	18.47	18.55	18.24	18.38
3021	NASDAQ	AMAT	Thu, May 20, 2004	18.78	18.78	18.25	18.29
3020	NASDAQ	AMAT	Wed, May 19, 2004	19.18	19.34	18.64	18.64
3019	NASDAQ	AMAT	Tue, May 18, 2004	18.89	19.02	18.70	18.85
3018	NASDAQ	AMAT	Mon, May 17, 2004	18.21	18.82	18.15	18.45
3017	NASDAQ	AMAT	Fri, May 14, 2004	19.26	19.30	18.52	18.54
3016	NASDAQ	AMAT	Thu, May 13, 2004	19.16	19.29	18.82	18.91
3015	NASDAQ	AMAT	Wed, May 12, 2004	19.40	19.50	18.71	19.35
3014	NASDAQ	AMAT	Tue, May 11, 2004	19.32	19.71	19.20	19.61
3013	NASDAQ	AMAT	Mon, May 10, 2004	18.78	19.16	18.58	19.09
3012	NASDAQ	AMAT	Fri, May 7, 2004	18.67	19.23	18.62	18.67
3011	NASDAQ	AMAT	Thu, May 6, 2004	18.31	18.79	18.21	18.63
3010	NASDAQ	AMAT	Wed, May 5, 2004	18.77	18.80	18.38	18.58
3009	NASDAQ	AMAT	Tue, May 4, 2004	18.28	18.97	18.21	18.65
3008	NASDAQ	AMAT	Mon, May 3, 2004	18.46	18.78	17.81	18.12
3007	NASDAQ	AMAT	Fri, Apr 30, 2004	18.50	18.70	18.22	18.27
3006	NASDAQ	AMAT	Thu, Apr 29, 2004	18.99	19.13	18.09	18.43
3005	NASDAQ	AMAT	Wed, Apr 28, 2004	19.26	19.54	18.88	18.94
3004	NASDAQ	AMAT	Tue, Apr 27, 2004	19.38	19.70	19.24	19.27
3003	NASDAQ	AMAT	Mon, Apr 26, 2004	20.06	20.08	19.22	19.44
3002	NASDAQ	AMAT	Fri, Apr 23, 2004	19.95	20.10	19.80	19.98
3001	NASDAQ	AMAT	Thu, Apr 22, 2004	19.55	20.30	19.37	19.73
3000	NASDAQ	AMAT	Wed, Apr 21, 2004	20.40	20.58	19.98	20.23
2999	NASDAQ	AMAT	Tue, Apr 20, 2004	21.19	21.25	20.21	20.22
2998	NASDAQ	AMAT	Mon, Apr 19, 2004	20.76	21.20	20.74	21.17
2997	NASDAQ	AMAT	Fri, Apr 16, 2004	21.43	21.45	20.36	20.80
2996	NASDAQ	AMAT	Thu, Apr 15, 2004	22.27	22.60	21.29	21.47
2995	NASDAQ	AMAT	Wed, Apr 14, 2004	22.11	22.75	22.07	22.40
2994	NASDAQ	AMAT	Tue, Apr 13, 2004	22.82	22.96	22.41	22.50
2993	NASDAQ	AMAT	Mon, Apr 12, 2004	22.59	22.91	22.17	22.84
2992	NASDAQ	AMAT	Thu, Apr 8, 2004	22.55	22.64	22.25	22.52
2991	NASDAQ	AMAT	Wed, Apr 7, 2004	22.22	22.47	21.96	22.16
2990	NASDAQ	AMAT	Tue, Apr 6, 2004	22.33	22.42	22.03	22.33
2989	NASDAQ	AMAT	Mon, Apr 5, 2004	22.41	22.70	22.39	22.66
2988	NASDAQ	AMAT	Fri, Apr 2, 2004	22.42	22.57	22.18	22.55
2987	NASDAQ	AMAT	Thu, Apr 1, 2004	21.36	21.90	21.29	21.72
2986	NASDAQ	AMAT	Wed, Mar 31, 2004	21.42	21.57	21.26	21.33
2985	NASDAQ	AMAT	Tue, Mar 30, 2004	21.39	21.45	21.04	21.39
2984	NASDAQ	AMAT	Mon, Mar 29, 2004	21.71	21.87	21.32	21.49
2983	NASDAQ	AMAT	Fri, Mar 26, 2004	21.58	22.00	21.40	21.43
2982	NASDAQ	AMAT	Thu, Mar 25, 2004	21.00	21.84	20.81	21.73
2981	NASDAQ	AMAT	Wed, Mar 24, 2004	20.24	21.07	20.24	20.77
2980	NASDAQ	AMAT	Tue, Mar 23, 2004	20.32	20.67	20.06	20.36
2979	NASDAQ	AMAT	Mon, Mar 22, 2004	20.14	20.32	19.79	20.20
2978	NASDAQ	AMAT	Fri, Mar 19, 2004	21.10	21.12	20.25	20.34
2977	NASDAQ	AMAT	Thu, Mar 18, 2004	21.30	21.54	20.94	21.13
2976	NASDAQ	AMAT	Wed, Mar 17, 2004	21.18	21.47	21.13	21.32
2975	NASDAQ	AMAT	Tue, Mar 16, 2004	20.95	21.19	20.76	21.14
2974	NASDAQ	AMAT	Mon, Mar 15, 2004	21.17	21.21	20.70	20.73
2973	NASDAQ	AMAT	Fri, Mar 12, 2004	21.15	21.40	21.05	21.30
2972	NASDAQ	AMAT	Thu, Mar 11, 2004	20.84	21.30	20.80	20.84
2971	NASDAQ	AMAT	Wed, Mar 10, 2004	21.08	21.43	20.68	21.01
2970	NASDAQ	AMAT	Tue, Mar 9, 2004	20.70	21.15	20.55	21.01
2969	NASDAQ	AMAT	Mon, Mar 8, 2004	21.58	21.76	20.67	20.72
2968	NASDAQ	AMAT	Fri, Mar 5, 2004	21.03	21.61	20.98	21.42
2967	NASDAQ	AMAT	Thu, Mar 4, 2004	21.24	21.61	21.24	21.56
2966	NASDAQ	AMAT	Wed, Mar 3, 2004	21.60	21.77	21.07	21.19
2965	NASDAQ	AMAT	Tue, Mar 2, 2004	21.71	22.23	21.66	21.67
2964	NASDAQ	AMAT	Mon, Mar 1, 2004	21.31	21.80	21.09	21.76
2963	NASDAQ	AMAT	Fri, Feb 27, 2004	21.81	21.94	21.18	21.25
2962	NASDAQ	AMAT	Thu, Feb 26, 2004	21.70	22.03	21.45	21.71
2961	NASDAQ	AMAT	Wed, Feb 25, 2004	21.39	21.81	21.28	21.75
2960	NASDAQ	AMAT	Tue, Feb 24, 2004	21.01	21.48	20.90	21.24
2959	NASDAQ	AMAT	Mon, Feb 23, 2004	21.85	21.88	20.95	21.21
2958	NASDAQ	AMAT	Fri, Feb 20, 2004	22.25	22.29	21.53	21.75
2957	NASDAQ	AMAT	Thu, Feb 19, 2004	23.61	24.00	22.10	22.13
2956	NASDAQ	AMAT	Wed, Feb 18, 2004	21.97	22.40	21.68	22.31
2955	NASDAQ	AMAT	Tue, Feb 17, 2004	22.10	22.18	21.66	21.94
2954	NASDAQ	AMAT	Fri, Feb 13, 2004	22.25	22.32	21.62	21.77
2953	NASDAQ	AMAT	Thu, Feb 12, 2004	22.38	22.66	21.96	22.05
2952	NASDAQ	AMAT	Wed, Feb 11, 2004	22.18	22.46	22.12	22.30
2951	NASDAQ	AMAT	Tue, Feb 10, 2004	22.04	22.27	21.84	22.03
2950	NASDAQ	AMAT	Mon, Feb 9, 2004	22.52	22.67	22.01	22.05
2949	NASDAQ	AMAT	Fri, Feb 6, 2004	21.39	22.48	21.39	22.38
2948	NASDAQ	AMAT	Thu, Feb 5, 2004	21.59	21.67	21.23	21.36
2947	NASDAQ	AMAT	Wed, Feb 4, 2004	21.28	21.67	21.14	21.38
2946	NASDAQ	AMAT	Tue, Feb 3, 2004	21.28	21.75	21.11	21.68
2945	NASDAQ	AMAT	Mon, Feb 2, 2004	22.09	22.13	21.51	21.59
2944	NASDAQ	AMAT	Fri, Jan 30, 2004	21.62	21.85	21.30	21.69
2943	NASDAQ	AMAT	Thu, Jan 29, 2004	21.67	21.76	20.79	21.51
2942	NASDAQ	AMAT	Wed, Jan 28, 2004	22.31	22.39	21.20	21.41
2941	NASDAQ	AMAT	Tue, Jan 27, 2004	22.50	22.71	21.86	22.03
2940	NASDAQ	AMAT	Mon, Jan 26, 2004	22.50	23.01	22.41	22.95
2939	NASDAQ	AMAT	Fri, Jan 23, 2004	23.55	23.68	22.35	22.52
2938	NASDAQ	AMAT	Thu, Jan 22, 2004	24.09	24.44	23.50	23.55
2937	NASDAQ	AMAT	Wed, Jan 21, 2004	24.24	24.27	23.60	23.99
2936	NASDAQ	AMAT	Tue, Jan 20, 2004	24.57	24.60	24.15	24.35
2935	NASDAQ	AMAT	Fri, Jan 16, 2004	24.31	24.44	23.81	24.41
2934	NASDAQ	AMAT	Thu, Jan 15, 2004	22.92	24.23	22.92	24.01
2933	NASDAQ	AMAT	Wed, Jan 14, 2004	23.96	23.97	23.30	23.39
2932	NASDAQ	AMAT	Tue, Jan 13, 2004	24.75	24.75	23.55	23.85
2931	NASDAQ	AMAT	Mon, Jan 12, 2004	24.28	24.68	23.99	24.63
2930	NASDAQ	AMAT	Fri, Jan 9, 2004	23.99	24.72	23.87	24.26
2929	NASDAQ	AMAT	Thu, Jan 8, 2004	24.17	24.39	23.51	24.28
2928	NASDAQ	AMAT	Wed, Jan 7, 2004	23.86	23.98	23.42	23.84
2927	NASDAQ	AMAT	Tue, Jan 6, 2004	23.65	24.07	23.27	23.92
2926	NASDAQ	AMAT	Mon, Jan 5, 2004	22.58	23.60	22.50	23.52
2925	NASDAQ	AMAT	Fri, Jan 2, 2004	22.61	22.64	22.00	22.10
2924	NASDAQ	AMAT	Wed, Dec 31, 2003	22.61	22.66	22.20	22.44
2923	NASDAQ	AMAT	Tue, Dec 30, 2003	22.77	22.83	22.25	22.49
2922	NASDAQ	AMAT	Mon, Dec 29, 2003	22.35	22.77	22.34	22.72
2921	NASDAQ	AMAT	Fri, Dec 26, 2003	22.30	22.48	22.13	22.17
2920	NASDAQ	AMAT	Wed, Dec 24, 2003	22.44	22.56	22.15	22.25
2919	NASDAQ	AMAT	Tue, Dec 23, 2003	21.94	22.46	21.86	22.33
2918	NASDAQ	AMAT	Mon, Dec 22, 2003	21.75	22.16	21.60	22.00
2917	NASDAQ	AMAT	Fri, Dec 19, 2003	21.99	22.30	21.69	21.86
2916	NASDAQ	AMAT	Thu, Dec 18, 2003	21.15	21.98	21.10	21.84
2915	NASDAQ	AMAT	Wed, Dec 17, 2003	21.31	21.77	20.83	21.00
2914	NASDAQ	AMAT	Tue, Dec 16, 2003	21.71	21.84	20.61	21.32
2913	NASDAQ	AMAT	Mon, Dec 15, 2003	23.20	23.26	21.61	21.63
2912	NASDAQ	AMAT	Fri, Dec 12, 2003	22.44	22.62	22.12	22.42
2911	NASDAQ	AMAT	Thu, Dec 11, 2003	21.61	22.40	21.49	22.26
2910	NASDAQ	AMAT	Wed, Dec 10, 2003	21.51	21.70	21.03	21.65
2909	NASDAQ	AMAT	Tue, Dec 9, 2003	22.63	22.72	21.25	21.36
2908	NASDAQ	AMAT	Mon, Dec 8, 2003	22.38	22.74	21.95	22.45
2907	NASDAQ	AMAT	Fri, Dec 5, 2003	22.78	22.94	22.10	22.34
2906	NASDAQ	AMAT	Thu, Dec 4, 2003	23.64	23.72	22.60	23.22
2905	NASDAQ	AMAT	Wed, Dec 3, 2003	24.26	24.49	23.56	23.74
2904	NASDAQ	AMAT	Tue, Dec 2, 2003	24.21	24.39	23.98	24.06
2903	NASDAQ	AMAT	Mon, Dec 1, 2003	24.53	24.68	23.92	24.21
2902	NASDAQ	AMAT	Fri, Nov 28, 2003	23.75	24.33	23.73	24.24
2901	NASDAQ	AMAT	Wed, Nov 26, 2003	24.21	24.29	23.33	23.74
2900	NASDAQ	AMAT	Tue, Nov 25, 2003	24.02	24.38	23.75	24.02
2899	NASDAQ	AMAT	Mon, Nov 24, 2003	23.33	23.84	23.14	23.79
2898	NASDAQ	AMAT	Fri, Nov 21, 2003	23.10	23.22	22.71	22.96
2897	NASDAQ	AMAT	Thu, Nov 20, 2003	23.17	23.69	22.81	22.85
2896	NASDAQ	AMAT	Wed, Nov 19, 2003	23.18	23.50	22.96	23.43
2895	NASDAQ	AMAT	Tue, Nov 18, 2003	23.92	24.01	23.01	23.03
2894	NASDAQ	AMAT	Mon, Nov 17, 2003	23.27	23.99	23.18	23.74
2893	NASDAQ	AMAT	Fri, Nov 14, 2003	24.77	24.82	23.25	23.48
2892	NASDAQ	AMAT	Thu, Nov 13, 2003	25.37	25.58	24.22	24.74
2891	NASDAQ	AMAT	Wed, Nov 12, 2003	25.15	25.62	25.05	25.44
2890	NASDAQ	AMAT	Tue, Nov 11, 2003	24.41	25.07	24.00	24.90
2889	NASDAQ	AMAT	Mon, Nov 10, 2003	25.40	25.44	24.20	24.41
2888	NASDAQ	AMAT	Fri, Nov 7, 2003	25.90	25.94	25.08	25.25
2887	NASDAQ	AMAT	Thu, Nov 6, 2003	25.34	25.75	24.87	25.61
2886	NASDAQ	AMAT	Wed, Nov 5, 2003	24.90	25.10	24.47	24.95
2885	NASDAQ	AMAT	Tue, Nov 4, 2003	24.30	25.02	24.20	24.90
2884	NASDAQ	AMAT	Mon, Nov 3, 2003	23.72	24.65	23.66	24.56
2883	NASDAQ	AMAT	Fri, Oct 31, 2003	23.14	23.53	23.07	23.33
2882	NASDAQ	AMAT	Thu, Oct 30, 2003	22.98	23.48	22.58	23.24
2881	NASDAQ	AMAT	Wed, Oct 29, 2003	22.03	22.88	22.03	22.58
2880	NASDAQ	AMAT	Tue, Oct 28, 2003	21.42	22.60	21.34	22.55
2879	NASDAQ	AMAT	Mon, Oct 27, 2003	20.85	21.14	20.60	20.72
2878	NASDAQ	AMAT	Fri, Oct 24, 2003	20.36	20.86	20.17	20.65
2877	NASDAQ	AMAT	Thu, Oct 23, 2003	20.20	20.81	20.06	20.65
2876	NASDAQ	AMAT	Wed, Oct 22, 2003	21.50	21.51	21.00	21.33
2875	NASDAQ	AMAT	Tue, Oct 21, 2003	21.96	21.97	21.58	21.87
2874	NASDAQ	AMAT	Mon, Oct 20, 2003	21.20	21.64	21.07	21.60
2873	NASDAQ	AMAT	Fri, Oct 17, 2003	21.77	21.90	21.06	21.12
2872	NASDAQ	AMAT	Thu, Oct 16, 2003	21.33	21.89	21.27	21.87
2871	NASDAQ	AMAT	Wed, Oct 15, 2003	21.54	21.99	21.33	21.60
2870	NASDAQ	AMAT	Tue, Oct 14, 2003	20.82	20.96	20.45	20.90
2869	NASDAQ	AMAT	Mon, Oct 13, 2003	21.04	21.27	20.81	21.00
2868	NASDAQ	AMAT	Fri, Oct 10, 2003	20.95	21.00	20.60	20.75
2867	NASDAQ	AMAT	Thu, Oct 9, 2003	20.60	20.82	20.17	20.55
2866	NASDAQ	AMAT	Wed, Oct 8, 2003	20.05	20.34	19.69	20.13
2865	NASDAQ	AMAT	Tue, Oct 7, 2003	19.10	19.90	19.08	19.88
2864	NASDAQ	AMAT	Mon, Oct 6, 2003	19.53	19.61	19.10	19.31
2863	NASDAQ	AMAT	Fri, Oct 3, 2003	19.33	19.76	18.67	19.46
2862	NASDAQ	AMAT	Thu, Oct 2, 2003	18.60	19.04	18.47	18.55
2861	NASDAQ	AMAT	Wed, Oct 1, 2003	18.27	18.69	18.19	18.56
2860	NASDAQ	AMAT	Tue, Sep 30, 2003	18.75	18.77	18.11	18.13
2859	NASDAQ	AMAT	Mon, Sep 29, 2003	18.66	19.09	18.49	18.92
2858	NASDAQ	AMAT	Fri, Sep 26, 2003	18.75	19.05	18.36	18.42
2857	NASDAQ	AMAT	Thu, Sep 25, 2003	18.66	19.25	18.38	18.67
2856	NASDAQ	AMAT	Wed, Sep 24, 2003	19.72	19.81	18.44	18.48
2855	NASDAQ	AMAT	Tue, Sep 23, 2003	19.68	19.73	19.30	19.69
2854	NASDAQ	AMAT	Mon, Sep 22, 2003	19.86	20.04	19.45	19.67
2853	NASDAQ	AMAT	Fri, Sep 19, 2003	20.81	20.91	20.35	20.48
2852	NASDAQ	AMAT	Thu, Sep 18, 2003	20.58	21.01	20.32	20.79
2851	NASDAQ	AMAT	Wed, Sep 17, 2003	21.35	21.50	20.92	21.12
2850	NASDAQ	AMAT	Tue, Sep 16, 2003	20.64	21.45	20.64	21.38
2849	NASDAQ	AMAT	Mon, Sep 15, 2003	21.48	21.54	20.54	20.58
2848	NASDAQ	AMAT	Fri, Sep 12, 2003	20.91	20.97	20.53	20.97
2847	NASDAQ	AMAT	Thu, Sep 11, 2003	20.84	21.27	20.10	21.11
2846	NASDAQ	AMAT	Wed, Sep 10, 2003	21.77	21.84	20.54	20.70
2845	NASDAQ	AMAT	Tue, Sep 9, 2003	22.16	22.33	21.70	22.07
2844	NASDAQ	AMAT	Mon, Sep 8, 2003	21.74	22.33	21.55	22.22
2843	NASDAQ	AMAT	Fri, Sep 5, 2003	21.14	21.95	21.07	21.34
2842	NASDAQ	AMAT	Thu, Sep 4, 2003	21.33	21.44	21.02	21.22
2841	NASDAQ	AMAT	Wed, Sep 3, 2003	21.49	21.50	20.80	20.96
2840	NASDAQ	AMAT	Tue, Sep 2, 2003	21.88	21.97	20.80	21.29
2839	NASDAQ	AMAT	Fri, Aug 29, 2003	21.27	21.67	21.24	21.63
2838	NASDAQ	AMAT	Thu, Aug 28, 2003	21.76	21.85	21.20	21.57
2837	NASDAQ	AMAT	Wed, Aug 27, 2003	20.86	21.67	20.82	21.65
2836	NASDAQ	AMAT	Tue, Aug 26, 2003	21.05	21.05	20.37	20.95
2835	NASDAQ	AMAT	Mon, Aug 25, 2003	21.22	21.53	21.03	21.20
2834	NASDAQ	AMAT	Fri, Aug 22, 2003	21.80	22.34	21.11	21.30
2833	NASDAQ	AMAT	Thu, Aug 21, 2003	20.34	20.77	20.22	20.73
2832	NASDAQ	AMAT	Wed, Aug 20, 2003	19.85	20.45	19.80	20.04
2831	NASDAQ	AMAT	Tue, Aug 19, 2003	19.80	20.13	19.69	20.08
2830	NASDAQ	AMAT	Mon, Aug 18, 2003	19.19	19.76	18.98	19.74
2829	NASDAQ	AMAT	Fri, Aug 15, 2003	19.16	19.26	18.72	18.95
2828	NASDAQ	AMAT	Thu, Aug 14, 2003	18.96	19.31	18.82	19.17
2827	NASDAQ	AMAT	Wed, Aug 13, 2003	18.40	19.34	18.30	19.07
2826	NASDAQ	AMAT	Tue, Aug 12, 2003	18.44	18.47	18.16	18.45
2825	NASDAQ	AMAT	Mon, Aug 11, 2003	17.93	18.41	17.90	18.34
2824	NASDAQ	AMAT	Fri, Aug 8, 2003	18.95	18.98	17.69	17.88
2823	NASDAQ	AMAT	Thu, Aug 7, 2003	18.65	19.01	18.59	18.78
2822	NASDAQ	AMAT	Wed, Aug 6, 2003	18.79	19.05	18.50	18.55
2821	NASDAQ	AMAT	Tue, Aug 5, 2003	19.64	19.79	18.83	18.87
2820	NASDAQ	AMAT	Mon, Aug 4, 2003	19.51	19.83	19.22	19.77
2819	NASDAQ	AMAT	Fri, Aug 1, 2003	19.52	19.62	19.15	19.56
2818	NASDAQ	AMAT	Thu, Jul 31, 2003	19.47	19.84	18.60	19.46
2817	NASDAQ	AMAT	Wed, Jul 30, 2003	19.29	19.33	19.03	19.22
2816	NASDAQ	AMAT	Tue, Jul 29, 2003	19.64	19.66	19.02	19.36
2815	NASDAQ	AMAT	Mon, Jul 28, 2003	19.34	19.83	19.20	19.71
2814	NASDAQ	AMAT	Fri, Jul 25, 2003	18.80	19.31	18.50	19.30
2813	NASDAQ	AMAT	Thu, Jul 24, 2003	19.33	19.51	18.80	18.90
2812	NASDAQ	AMAT	Wed, Jul 23, 2003	18.84	19.34	18.73	19.30
2811	NASDAQ	AMAT	Tue, Jul 22, 2003	18.57	18.96	18.27	18.76
2810	NASDAQ	AMAT	Mon, Jul 21, 2003	18.08	18.14	17.73	17.87
2809	NASDAQ	AMAT	Fri, Jul 18, 2003	18.43	18.44	17.62	18.18
2808	NASDAQ	AMAT	Thu, Jul 17, 2003	18.70	18.82	18.02	18.31
2807	NASDAQ	AMAT	Wed, Jul 16, 2003	18.95	19.22	18.55	19.22
2806	NASDAQ	AMAT	Tue, Jul 15, 2003	18.52	19.26	18.46	18.67
2805	NASDAQ	AMAT	Mon, Jul 14, 2003	17.97	18.34	17.92	18.14
2804	NASDAQ	AMAT	Fri, Jul 11, 2003	17.46	17.55	17.11	17.39
2803	NASDAQ	AMAT	Thu, Jul 10, 2003	17.46	17.62	17.20	17.44
2802	NASDAQ	AMAT	Wed, Jul 9, 2003	17.70	17.95	17.44	17.65
2801	NASDAQ	AMAT	Tue, Jul 8, 2003	17.33	17.82	17.25	17.80
2800	NASDAQ	AMAT	Mon, Jul 7, 2003	16.48	17.73	16.45	17.63
2799	NASDAQ	AMAT	Thu, Jul 3, 2003	16.16	16.46	16.00	16.01
2798	NASDAQ	AMAT	Wed, Jul 2, 2003	16.14	16.33	15.93	16.27
2797	NASDAQ	AMAT	Tue, Jul 1, 2003	15.68	16.25	15.40	16.18
2796	NASDAQ	AMAT	Mon, Jun 30, 2003	16.26	16.40	15.81	15.84
2795	NASDAQ	AMAT	Fri, Jun 27, 2003	15.87	16.45	15.87	16.02
2794	NASDAQ	AMAT	Thu, Jun 26, 2003	15.55	16.03	15.47	15.93
2793	NASDAQ	AMAT	Wed, Jun 25, 2003	15.45	16.00	15.40	15.41
2792	NASDAQ	AMAT	Tue, Jun 24, 2003	15.30	15.57	15.19	15.33
2791	NASDAQ	AMAT	Mon, Jun 23, 2003	15.71	16.00	15.34	15.59
2790	NASDAQ	AMAT	Fri, Jun 20, 2003	16.00	16.21	15.51	15.78
2789	NASDAQ	AMAT	Thu, Jun 19, 2003	16.30	16.32	15.85	15.98
2788	NASDAQ	AMAT	Wed, Jun 18, 2003	15.68	16.26	15.40	16.10
2787	NASDAQ	AMAT	Tue, Jun 17, 2003	15.90	15.96	15.43	15.77
2786	NASDAQ	AMAT	Mon, Jun 16, 2003	15.36	15.68	15.15	15.68
2785	NASDAQ	AMAT	Fri, Jun 13, 2003	15.65	15.73	15.15	15.23
2784	NASDAQ	AMAT	Thu, Jun 12, 2003	15.86	16.65	15.34	15.62
2783	NASDAQ	AMAT	Wed, Jun 11, 2003	15.44	15.85	15.25	15.76
2782	NASDAQ	AMAT	Tue, Jun 10, 2003	15.66	15.87	15.18	15.83
2781	NASDAQ	AMAT	Mon, Jun 9, 2003	16.07	16.12	15.52	15.82
2780	NASDAQ	AMAT	Fri, Jun 6, 2003	17.33	17.64	16.05	16.29
2779	NASDAQ	AMAT	Thu, Jun 5, 2003	16.29	16.91	16.19	16.87
2778	NASDAQ	AMAT	Wed, Jun 4, 2003	15.79	16.69	15.60	16.66
2777	NASDAQ	AMAT	Tue, Jun 3, 2003	15.29	15.89	15.25	15.83
2776	NASDAQ	AMAT	Mon, Jun 2, 2003	15.89	15.99	15.18	15.29
2775	NASDAQ	AMAT	Fri, May 30, 2003	15.08	15.66	15.05	15.56
2774	NASDAQ	AMAT	Thu, May 29, 2003	14.82	15.20	14.71	14.82
2773	NASDAQ	AMAT	Wed, May 28, 2003	14.72	15.02	14.63	14.77
2772	NASDAQ	AMAT	Tue, May 27, 2003	13.84	14.75	13.79	14.69
2771	NASDAQ	AMAT	Fri, May 23, 2003	13.90	14.01	13.65	13.84
2770	NASDAQ	AMAT	Thu, May 22, 2003	13.69	14.04	13.56	13.88
2769	NASDAQ	AMAT	Wed, May 21, 2003	13.80	13.85	13.49	13.66
2768	NASDAQ	AMAT	Tue, May 20, 2003	13.82	13.99	13.59	13.76
2767	NASDAQ	AMAT	Mon, May 19, 2003	14.06	14.20	13.72	13.75
2766	NASDAQ	AMAT	Fri, May 16, 2003	14.70	14.98	14.23	14.31
2765	NASDAQ	AMAT	Thu, May 15, 2003	15.07	15.12	14.53	14.89
2764	NASDAQ	AMAT	Wed, May 14, 2003	15.23	15.51	14.71	14.97
2763	NASDAQ	AMAT	Tue, May 13, 2003	15.48	15.68	15.37	15.56
2762	NASDAQ	AMAT	Mon, May 12, 2003	15.29	15.76	15.09	15.72
2761	NASDAQ	AMAT	Fri, May 9, 2003	15.08	15.10	14.74	15.08
2760	NASDAQ	AMAT	Thu, May 8, 2003	14.95	15.03	14.56	14.59
2759	NASDAQ	AMAT	Wed, May 7, 2003	15.38	15.49	15.03	15.15
2758	NASDAQ	AMAT	Tue, May 6, 2003	15.12	15.63	14.96	15.46
2757	NASDAQ	AMAT	Mon, May 5, 2003	15.25	15.63	15.05	15.08
2756	NASDAQ	AMAT	Fri, May 2, 2003	14.95	15.31	14.79	15.15
2755	NASDAQ	AMAT	Thu, May 1, 2003	14.80	14.88	14.26	14.75
2754	NASDAQ	AMAT	Wed, Apr 30, 2003	14.80	14.93	14.59	14.62
2753	NASDAQ	AMAT	Tue, Apr 29, 2003	14.95	15.16	14.66	14.89
2752	NASDAQ	AMAT	Mon, Apr 28, 2003	14.27	14.65	14.00	14.46
2751	NASDAQ	AMAT	Fri, Apr 25, 2003	14.73	14.79	14.06	14.19
2750	NASDAQ	AMAT	Thu, Apr 24, 2003	15.06	15.41	15.00	15.05
2749	NASDAQ	AMAT	Wed, Apr 23, 2003	15.76	15.77	15.29	15.57
2748	NASDAQ	AMAT	Tue, Apr 22, 2003	14.86	15.83	14.70	15.81
2747	NASDAQ	AMAT	Mon, Apr 21, 2003	14.75	15.01	14.39	14.99
2746	NASDAQ	AMAT	Thu, Apr 17, 2003	13.94	15.74	13.91	14.80
2745	NASDAQ	AMAT	Wed, Apr 16, 2003	13.85	14.30	13.77	14.03
2744	NASDAQ	AMAT	Tue, Apr 15, 2003	13.19	13.66	13.05	13.41
2743	NASDAQ	AMAT	Mon, Apr 14, 2003	13.11	13.51	12.91	13.48
2742	NASDAQ	AMAT	Fri, Apr 11, 2003	13.45	13.49	12.98	13.03
2741	NASDAQ	AMAT	Thu, Apr 10, 2003	13.13	13.31	12.91	13.24
2740	NASDAQ	AMAT	Wed, Apr 9, 2003	13.59	13.64	13.02	13.09
2739	NASDAQ	AMAT	Tue, Apr 8, 2003	13.72	13.76	13.36	13.41
2738	NASDAQ	AMAT	Mon, Apr 7, 2003	14.27	14.35	13.86	13.88
2737	NASDAQ	AMAT	Fri, Apr 4, 2003	13.86	13.88	13.35	13.52
2736	NASDAQ	AMAT	Thu, Apr 3, 2003	13.63	14.00	13.41	13.74
2735	NASDAQ	AMAT	Wed, Apr 2, 2003	13.19	13.68	13.17	13.59
2734	NASDAQ	AMAT	Tue, Apr 1, 2003	12.63	12.92	12.56	12.76
2733	NASDAQ	AMAT	Mon, Mar 31, 2003	12.94	13.05	12.58	12.58
2732	NASDAQ	AMAT	Fri, Mar 28, 2003	13.37	13.64	13.17	13.23
2731	NASDAQ	AMAT	Thu, Mar 27, 2003	13.33	13.67	13.33	13.50
2730	NASDAQ	AMAT	Wed, Mar 26, 2003	13.70	13.99	13.60	13.71
2729	NASDAQ	AMAT	Tue, Mar 25, 2003	13.42	13.75	13.31	13.61
2728	NASDAQ	AMAT	Mon, Mar 24, 2003	13.71	13.90	13.41	13.56
2727	NASDAQ	AMAT	Fri, Mar 21, 2003	14.47	14.58	13.99	14.23
2726	NASDAQ	AMAT	Thu, Mar 20, 2003	13.49	14.24	13.28	13.91
2725	NASDAQ	AMAT	Wed, Mar 19, 2003	13.51	13.69	13.24	13.54
2724	NASDAQ	AMAT	Tue, Mar 18, 2003	13.20	13.56	12.95	13.54
2723	NASDAQ	AMAT	Mon, Mar 17, 2003	12.17	13.34	12.17	13.12
2722	NASDAQ	AMAT	Fri, Mar 14, 2003	12.75	12.95	12.17	12.37
2721	NASDAQ	AMAT	Thu, Mar 13, 2003	12.08	12.66	11.83	12.66
2720	NASDAQ	AMAT	Wed, Mar 12, 2003	11.52	11.81	11.33	11.75
2719	NASDAQ	AMAT	Tue, Mar 11, 2003	11.64	11.75	11.51	11.61
2718	NASDAQ	AMAT	Mon, Mar 10, 2003	11.73	11.84	11.58	11.60
2717	NASDAQ	AMAT	Fri, Mar 7, 2003	11.86	12.05	11.69	11.96
2716	NASDAQ	AMAT	Thu, Mar 6, 2003	12.11	12.25	12.00	12.05
2715	NASDAQ	AMAT	Wed, Mar 5, 2003	12.38	12.39	12.04	12.24
2714	NASDAQ	AMAT	Tue, Mar 4, 2003	12.60	12.66	12.21	12.25
2713	NASDAQ	AMAT	Mon, Mar 3, 2003	13.08	13.24	12.54	12.64
2712	NASDAQ	AMAT	Fri, Feb 28, 2003	12.60	13.01	12.50	12.98
2711	NASDAQ	AMAT	Thu, Feb 27, 2003	12.50	12.75	12.31	12.58
2710	NASDAQ	AMAT	Wed, Feb 26, 2003	12.54	12.86	12.30	12.32
2709	NASDAQ	AMAT	Tue, Feb 25, 2003	12.53	12.76	12.28	12.65
2708	NASDAQ	AMAT	Mon, Feb 24, 2003	12.73	13.03	12.60	12.82
2707	NASDAQ	AMAT	Fri, Feb 21, 2003	12.93	12.93	12.42	12.80
2706	NASDAQ	AMAT	Thu, Feb 20, 2003	12.50	12.89	12.36	12.78
2705	NASDAQ	AMAT	Wed, Feb 19, 2003	12.53	13.14	12.21	12.41
2704	NASDAQ	AMAT	Tue, Feb 18, 2003	12.60	12.80	12.50	12.74
2703	NASDAQ	AMAT	Fri, Feb 14, 2003	11.79	12.42	11.78	12.40
2702	NASDAQ	AMAT	Thu, Feb 13, 2003	11.81	11.84	11.49	11.81
2701	NASDAQ	AMAT	Wed, Feb 12, 2003	11.61	12.11	11.58	11.81
2700	NASDAQ	AMAT	Tue, Feb 11, 2003	12.15	12.17	11.74	11.94
2699	NASDAQ	AMAT	Mon, Feb 10, 2003	11.85	12.24	11.55	12.05
2698	NASDAQ	AMAT	Fri, Feb 7, 2003	12.22	12.27	11.73	11.81
2697	NASDAQ	AMAT	Thu, Feb 6, 2003	11.83	12.23	11.83	12.00
2696	NASDAQ	AMAT	Wed, Feb 5, 2003	12.41	12.70	11.99	12.02
2695	NASDAQ	AMAT	Tue, Feb 4, 2003	11.80	12.21	11.78	12.18
2694	NASDAQ	AMAT	Mon, Feb 3, 2003	11.98	12.32	11.81	12.02
2693	NASDAQ	AMAT	Fri, Jan 31, 2003	12.98	12.98	11.25	11.97
2692	NASDAQ	AMAT	Thu, Jan 30, 2003	13.69	13.70	12.91	12.95
2691	NASDAQ	AMAT	Wed, Jan 29, 2003	13.48	13.76	13.11	13.60
2690	NASDAQ	AMAT	Tue, Jan 28, 2003	13.39	13.52	13.01	13.24
2689	NASDAQ	AMAT	Mon, Jan 27, 2003	12.95	13.49	12.65	13.28
2688	NASDAQ	AMAT	Fri, Jan 24, 2003	13.77	13.79	13.19	13.27
2687	NASDAQ	AMAT	Thu, Jan 23, 2003	14.38	14.60	13.91	14.06
2686	NASDAQ	AMAT	Wed, Jan 22, 2003	13.74	14.15	13.56	13.78
2685	NASDAQ	AMAT	Tue, Jan 21, 2003	13.95	13.95	13.46	13.52
2684	NASDAQ	AMAT	Fri, Jan 17, 2003	13.94	14.04	13.45	13.53
2683	NASDAQ	AMAT	Thu, Jan 16, 2003	14.81	14.82	14.26	14.34
2682	NASDAQ	AMAT	Wed, Jan 15, 2003	14.97	15.05	14.25	14.45
2681	NASDAQ	AMAT	Tue, Jan 14, 2003	15.51	15.95	15.11	15.36
2680	NASDAQ	AMAT	Mon, Jan 13, 2003	15.98	16.30	15.33	15.40
2679	NASDAQ	AMAT	Fri, Jan 10, 2003	15.18	15.81	14.82	15.70
2678	NASDAQ	AMAT	Thu, Jan 9, 2003	15.14	15.64	14.90	15.04
2677	NASDAQ	AMAT	Wed, Jan 8, 2003	15.05	15.22	14.59	14.63
2676	NASDAQ	AMAT	Tue, Jan 7, 2003	15.45	15.76	15.10	15.30
2675	NASDAQ	AMAT	Mon, Jan 6, 2003	14.93	15.55	14.91	15.41
2674	NASDAQ	AMAT	Fri, Jan 3, 2003	13.96	14.58	13.82	14.53
2673	NASDAQ	AMAT	Thu, Jan 2, 2003	13.45	14.00	13.06	13.98
2672	NASDAQ	AMAT	Tue, Dec 31, 2002	13.19	13.47	12.96	13.03
2671	NASDAQ	AMAT	Mon, Dec 30, 2002	13.51	13.75	13.21	13.29
2670	NASDAQ	AMAT	Fri, Dec 27, 2002	13.72	13.90	13.44	13.52
2669	NASDAQ	AMAT	Thu, Dec 26, 2002	14.00	14.29	13.74	13.81
2668	NASDAQ	AMAT	Tue, Dec 24, 2002	13.80	14.14	13.75	13.87
2667	NASDAQ	AMAT	Mon, Dec 23, 2002	13.30	14.00	13.20	13.94
2666	NASDAQ	AMAT	Fri, Dec 20, 2002	13.70	13.91	13.22	13.31
2665	NASDAQ	AMAT	Thu, Dec 19, 2002	13.23	13.66	12.97	13.53
2664	NASDAQ	AMAT	Wed, Dec 18, 2002	13.52	13.55	13.15	13.26
2663	NASDAQ	AMAT	Tue, Dec 17, 2002	14.41	14.68	13.78	13.86
2662	NASDAQ	AMAT	Mon, Dec 16, 2002	13.73	14.55	13.50	14.46
2661	NASDAQ	AMAT	Fri, Dec 13, 2002	14.18	14.18	13.53	13.56
2660	NASDAQ	AMAT	Thu, Dec 12, 2002	14.73	14.82	14.16	14.36
2659	NASDAQ	AMAT	Wed, Dec 11, 2002	14.49	14.91	14.21	14.57
2658	NASDAQ	AMAT	Tue, Dec 10, 2002	13.96	14.88	13.88	14.77
2657	NASDAQ	AMAT	Mon, Dec 9, 2002	14.65	14.89	13.69	13.70
2656	NASDAQ	AMAT	Fri, Dec 6, 2002	14.71	15.10	14.46	14.89
2655	NASDAQ	AMAT	Thu, Dec 5, 2002	15.56	15.60	14.62	14.89
2654	NASDAQ	AMAT	Wed, Dec 4, 2002	15.11	15.52	14.93	15.11
2653	NASDAQ	AMAT	Tue, Dec 3, 2002	16.61	16.63	15.91	15.97
2652	NASDAQ	AMAT	Mon, Dec 2, 2002	17.68	17.91	16.70	16.79
2651	NASDAQ	AMAT	Fri, Nov 29, 2002	17.62	17.77	17.03	17.05
2650	NASDAQ	AMAT	Wed, Nov 27, 2002	16.98	17.71	16.86	17.49
2649	NASDAQ	AMAT	Tue, Nov 26, 2002	16.95	17.00	16.46	16.56
2648	NASDAQ	AMAT	Mon, Nov 25, 2002	16.87	17.25	16.75	17.03
2647	NASDAQ	AMAT	Fri, Nov 22, 2002	16.48	17.05	16.41	16.85
2646	NASDAQ	AMAT	Thu, Nov 21, 2002	16.39	17.28	16.10	17.00
2645	NASDAQ	AMAT	Wed, Nov 20, 2002	15.26	16.10	15.15	15.86
2644	NASDAQ	AMAT	Tue, Nov 19, 2002	15.27	15.58	14.90	15.07
2643	NASDAQ	AMAT	Mon, Nov 18, 2002	16.26	16.26	15.23	15.33
2642	NASDAQ	AMAT	Fri, Nov 15, 2002	15.46	15.95	15.05	15.83
2641	NASDAQ	AMAT	Thu, Nov 14, 2002	14.98	15.79	14.61	15.76
2640	NASDAQ	AMAT	Wed, Nov 13, 2002	14.90	15.19	14.26	14.70
2639	NASDAQ	AMAT	Tue, Nov 12, 2002	14.74	15.54	14.51	15.07
2638	NASDAQ	AMAT	Mon, Nov 11, 2002	15.67	15.69	14.53	14.57
2637	NASDAQ	AMAT	Fri, Nov 8, 2002	15.88	16.19	15.10	15.72
2636	NASDAQ	AMAT	Thu, Nov 7, 2002	16.22	16.45	15.59	15.71
2635	NASDAQ	AMAT	Wed, Nov 6, 2002	15.92	16.87	15.89	16.85
2634	NASDAQ	AMAT	Tue, Nov 5, 2002	15.89	16.37	15.46	15.81
2633	NASDAQ	AMAT	Mon, Nov 4, 2002	16.31	17.10	16.00	16.45
2632	NASDAQ	AMAT	Fri, Nov 1, 2002	14.90	15.95	14.77	15.72
2631	NASDAQ	AMAT	Thu, Oct 31, 2002	15.42	15.79	14.70	15.03
2630	NASDAQ	AMAT	Wed, Oct 30, 2002	14.51	15.52	14.33	15.32
2629	NASDAQ	AMAT	Tue, Oct 29, 2002	14.98	15.09	13.76	14.35
2628	NASDAQ	AMAT	Mon, Oct 28, 2002	15.05	15.78	14.95	15.12
2627	NASDAQ	AMAT	Fri, Oct 25, 2002	13.75	14.56	13.65	14.51
2626	NASDAQ	AMAT	Thu, Oct 24, 2002	14.58	14.89	13.56	13.57
2625	NASDAQ	AMAT	Wed, Oct 23, 2002	12.77	14.44	12.76	14.41
2624	NASDAQ	AMAT	Tue, Oct 22, 2002	13.15	13.73	12.90	13.09
2623	NASDAQ	AMAT	Mon, Oct 21, 2002	13.19	14.12	13.09	14.04
2622	NASDAQ	AMAT	Fri, Oct 18, 2002	12.55	13.47	12.43	13.44
2621	NASDAQ	AMAT	Thu, Oct 17, 2002	12.88	13.01	12.33	12.98
2620	NASDAQ	AMAT	Wed, Oct 16, 2002	11.85	12.25	11.85	11.98
2619	NASDAQ	AMAT	Tue, Oct 15, 2002	12.99	13.08	12.53	13.05
2618	NASDAQ	AMAT	Mon, Oct 14, 2002	11.90	12.10	11.75	12.00
2617	NASDAQ	AMAT	Fri, Oct 11, 2002	11.59	12.24	11.48	12.06
2616	NASDAQ	AMAT	Thu, Oct 10, 2002	10.48	11.32	10.35	11.11
2615	NASDAQ	AMAT	Wed, Oct 9, 2002	10.35	11.03	10.26	10.41
2614	NASDAQ	AMAT	Tue, Oct 8, 2002	11.06	11.08	10.35	10.35
2613	NASDAQ	AMAT	Mon, Oct 7, 2002	11.21	11.36	10.79	10.87
2612	NASDAQ	AMAT	Fri, Oct 4, 2002	11.75	11.83	11.21	11.33
2611	NASDAQ	AMAT	Thu, Oct 3, 2002	12.25	12.42	11.50	11.50
2610	NASDAQ	AMAT	Wed, Oct 2, 2002	12.01	12.89	11.99	12.50
2609	NASDAQ	AMAT	Tue, Oct 1, 2002	11.75	12.25	11.39	12.21
2608	NASDAQ	AMAT	Mon, Sep 30, 2002	11.62	12.03	11.32	11.55
2607	NASDAQ	AMAT	Fri, Sep 27, 2002	11.57	12.57	11.52	11.82
2606	NASDAQ	AMAT	Thu, Sep 26, 2002	12.45	12.49	11.50	11.74
2605	NASDAQ	AMAT	Wed, Sep 25, 2002	12.00	12.53	11.62	12.29
2604	NASDAQ	AMAT	Tue, Sep 24, 2002	10.83	11.89	10.73	11.73
2603	NASDAQ	AMAT	Mon, Sep 23, 2002	11.69	11.89	11.00	11.20
2602	NASDAQ	AMAT	Fri, Sep 20, 2002	12.18	12.22	11.79	11.94
2601	NASDAQ	AMAT	Thu, Sep 19, 2002	12.00	12.40	11.93	11.98
2600	NASDAQ	AMAT	Wed, Sep 18, 2002	12.01	12.49	12.00	12.22
2599	NASDAQ	AMAT	Tue, Sep 17, 2002	13.13	13.30	12.09	12.20
2598	NASDAQ	AMAT	Mon, Sep 16, 2002	12.92	13.02	12.52	12.67
2597	NASDAQ	AMAT	Fri, Sep 13, 2002	12.61	13.17	12.50	13.03
2596	NASDAQ	AMAT	Thu, Sep 12, 2002	13.35	13.40	12.72	12.74
2595	NASDAQ	AMAT	Wed, Sep 11, 2002	13.74	14.25	13.60	13.69
2594	NASDAQ	AMAT	Tue, Sep 10, 2002	12.90	13.65	12.82	13.47
2593	NASDAQ	AMAT	Mon, Sep 9, 2002	12.76	12.88	12.28	12.69
2592	NASDAQ	AMAT	Fri, Sep 6, 2002	12.78	13.17	12.73	12.94
2591	NASDAQ	AMAT	Thu, Sep 5, 2002	12.47	12.57	12.00	12.07
2590	NASDAQ	AMAT	Wed, Sep 4, 2002	13.12	13.18	12.23	12.70
2589	NASDAQ	AMAT	Tue, Sep 3, 2002	13.15	13.29	12.91	12.99
2588	NASDAQ	AMAT	Fri, Aug 30, 2002	13.10	13.75	13.05	13.36
2587	NASDAQ	AMAT	Thu, Aug 29, 2002	13.04	13.78	13.00	13.44
2586	NASDAQ	AMAT	Wed, Aug 28, 2002	13.66	13.98	13.20	13.25
2585	NASDAQ	AMAT	Tue, Aug 27, 2002	14.91	14.96	13.88	13.93
2584	NASDAQ	AMAT	Mon, Aug 26, 2002	15.15	15.18	14.52	14.96
2583	NASDAQ	AMAT	Fri, Aug 23, 2002	15.70	15.85	15.05	15.08
2582	NASDAQ	AMAT	Thu, Aug 22, 2002	15.83	16.66	15.76	16.17
2581	NASDAQ	AMAT	Wed, Aug 21, 2002	15.43	16.05	15.17	16.04
2580	NASDAQ	AMAT	Tue, Aug 20, 2002	15.14	15.44	14.81	15.03
2579	NASDAQ	AMAT	Mon, Aug 19, 2002	14.56	15.77	14.51	15.47
2578	NASDAQ	AMAT	Fri, Aug 16, 2002	13.49	15.00	13.48	14.70
2577	NASDAQ	AMAT	Thu, Aug 15, 2002	14.43	14.75	13.45	13.86
2576	NASDAQ	AMAT	Wed, Aug 14, 2002	13.11	14.47	12.90	14.42
2575	NASDAQ	AMAT	Tue, Aug 13, 2002	13.65	14.22	13.25	13.46
2574	NASDAQ	AMAT	Mon, Aug 12, 2002	13.33	13.75	13.15	13.58
2573	NASDAQ	AMAT	Fri, Aug 9, 2002	13.98	14.20	13.60	13.86
2572	NASDAQ	AMAT	Thu, Aug 8, 2002	13.43	14.37	13.08	14.35
2571	NASDAQ	AMAT	Wed, Aug 7, 2002	14.07	14.33	12.76	13.56
2570	NASDAQ	AMAT	Tue, Aug 6, 2002	13.00	14.08	13.00	13.56
2569	NASDAQ	AMAT	Mon, Aug 5, 2002	13.53	13.75	12.58	12.76
2568	NASDAQ	AMAT	Fri, Aug 2, 2002	13.85	14.01	13.14	13.70
2567	NASDAQ	AMAT	Thu, Aug 1, 2002	14.93	15.03	13.90	14.02
2566	NASDAQ	AMAT	Wed, Jul 31, 2002	15.35	15.50	14.68	14.87
2565	NASDAQ	AMAT	Tue, Jul 30, 2002	14.84	15.82	14.80	15.70
2564	NASDAQ	AMAT	Mon, Jul 29, 2002	14.94	15.34	14.46	15.10
2563	NASDAQ	AMAT	Fri, Jul 26, 2002	15.07	15.08	13.74	14.32
2562	NASDAQ	AMAT	Thu, Jul 25, 2002	15.39	15.53	13.55	14.23
2561	NASDAQ	AMAT	Wed, Jul 24, 2002	15.12	16.57	15.04	16.55
2560	NASDAQ	AMAT	Tue, Jul 23, 2002	16.54	16.94	15.50	15.58
2559	NASDAQ	AMAT	Mon, Jul 22, 2002	17.00	17.48	16.50	16.83
2558	NASDAQ	AMAT	Fri, Jul 19, 2002	16.70	17.60	16.64	16.80
2557	NASDAQ	AMAT	Thu, Jul 18, 2002	17.96	18.29	17.03	17.15
2556	NASDAQ	AMAT	Wed, Jul 17, 2002	19.36	19.71	17.50	17.99
2555	NASDAQ	AMAT	Tue, Jul 16, 2002	19.09	19.98	18.25	18.40
2554	NASDAQ	AMAT	Mon, Jul 15, 2002	18.13	19.45	17.80	19.40
2553	NASDAQ	AMAT	Fri, Jul 12, 2002	18.88	19.00	17.96	18.48
2552	NASDAQ	AMAT	Thu, Jul 11, 2002	16.62	18.52	16.33	18.23
2551	NASDAQ	AMAT	Wed, Jul 10, 2002	18.24	18.25	16.60	16.67
2550	NASDAQ	AMAT	Tue, Jul 9, 2002	18.10	18.24	17.50	17.72
2549	NASDAQ	AMAT	Mon, Jul 8, 2002	19.73	20.06	18.55	19.00
2548	NASDAQ	AMAT	Fri, Jul 5, 2002	18.85	19.95	18.84	19.93
2547	NASDAQ	AMAT	Wed, Jul 3, 2002	16.72	18.17	16.67	17.99
2546	NASDAQ	AMAT	Tue, Jul 2, 2002	17.89	17.90	16.92	16.97
2545	NASDAQ	AMAT	Mon, Jul 1, 2002	18.95	19.20	17.94	18.03
2544	NASDAQ	AMAT	Fri, Jun 28, 2002	19.60	20.25	18.92	19.02
2543	NASDAQ	AMAT	Thu, Jun 27, 2002	19.66	20.15	19.03	19.96
2542	NASDAQ	AMAT	Wed, Jun 26, 2002	18.69	19.47	18.09	18.99
2541	NASDAQ	AMAT	Tue, Jun 25, 2002	20.38	20.68	19.05	19.80
2540	NASDAQ	AMAT	Mon, Jun 24, 2002	18.41	20.20	18.41	19.87
2539	NASDAQ	AMAT	Fri, Jun 21, 2002	18.49	19.44	18.49	18.76
2538	NASDAQ	AMAT	Thu, Jun 20, 2002	19.85	20.14	18.85	19.19
2537	NASDAQ	AMAT	Wed, Jun 19, 2002	20.04	20.50	19.51	19.69
2536	NASDAQ	AMAT	Tue, Jun 18, 2002	20.75	21.73	20.44	20.46
2535	NASDAQ	AMAT	Mon, Jun 17, 2002	20.31	21.33	20.15	21.04
2534	NASDAQ	AMAT	Fri, Jun 14, 2002	19.35	20.10	18.94	19.83
2533	NASDAQ	AMAT	Thu, Jun 13, 2002	20.51	21.25	19.94	20.38
2532	NASDAQ	AMAT	Wed, Jun 12, 2002	19.56	20.79	19.38	20.70
2531	NASDAQ	AMAT	Tue, Jun 11, 2002	20.99	21.00	19.54	19.59
2530	NASDAQ	AMAT	Mon, Jun 10, 2002	20.69	21.16	20.10	20.46
2529	NASDAQ	AMAT	Fri, Jun 7, 2002	19.36	20.62	19.25	20.62
2528	NASDAQ	AMAT	Thu, Jun 6, 2002	21.84	22.14	20.70	20.92
2527	NASDAQ	AMAT	Wed, Jun 5, 2002	22.10	22.62	21.71	22.35
2526	NASDAQ	AMAT	Tue, Jun 4, 2002	21.32	22.19	20.70	22.00
2525	NASDAQ	AMAT	Mon, Jun 3, 2002	22.20	22.34	21.30	21.43
2524	NASDAQ	AMAT	Fri, May 31, 2002	23.00	23.20	22.10	22.18
2523	NASDAQ	AMAT	Thu, May 30, 2002	22.70	22.70	21.81	22.59
2522	NASDAQ	AMAT	Wed, May 29, 2002	23.52	23.75	23.10	23.10
2521	NASDAQ	AMAT	Tue, May 28, 2002	24.14	24.36	23.63	24.12
2520	NASDAQ	AMAT	Fri, May 24, 2002	23.99	24.16	23.35	23.80
2519	NASDAQ	AMAT	Thu, May 23, 2002	26.32	26.38	24.76	25.57
2518	NASDAQ	AMAT	Wed, May 22, 2002	25.98	26.72	25.20	26.16
2517	NASDAQ	AMAT	Tue, May 21, 2002	27.02	27.35	26.00	26.31
2516	NASDAQ	AMAT	Mon, May 20, 2002	26.59	27.18	26.50	26.78
2515	NASDAQ	AMAT	Fri, May 17, 2002	27.15	27.50	26.37	27.31
2514	NASDAQ	AMAT	Thu, May 16, 2002	26.52	27.19	26.03	27.13
2513	NASDAQ	AMAT	Wed, May 15, 2002	26.49	27.50	25.70	26.75
2512	NASDAQ	AMAT	Tue, May 14, 2002	27.00	27.72	26.25	26.64
2511	NASDAQ	AMAT	Mon, May 13, 2002	24.65	25.70	24.17	25.58
2510	NASDAQ	AMAT	Fri, May 10, 2002	25.69	25.70	23.44	23.70
2509	NASDAQ	AMAT	Thu, May 9, 2002	25.14	26.13	25.00	25.26
2508	NASDAQ	AMAT	Wed, May 8, 2002	23.90	25.77	23.85	25.56
2507	NASDAQ	AMAT	Tue, May 7, 2002	22.47	22.93	21.81	22.32
2506	NASDAQ	AMAT	Mon, May 6, 2002	22.12	23.33	22.10	22.12
2505	NASDAQ	AMAT	Fri, May 3, 2002	22.89	22.90	21.65	22.17
2504	NASDAQ	AMAT	Thu, May 2, 2002	24.57	25.07	22.75	22.87
2503	NASDAQ	AMAT	Wed, May 1, 2002	24.25	24.81	23.51	24.40
2502	NASDAQ	AMAT	Tue, Apr 30, 2002	24.00	25.18	23.80	24.32
2501	NASDAQ	AMAT	Mon, Apr 29, 2002	24.15	24.50	23.37	23.94
2500	NASDAQ	AMAT	Fri, Apr 26, 2002	25.53	25.69	23.56	23.77
2499	NASDAQ	AMAT	Thu, Apr 25, 2002	24.63	25.64	24.37	25.23
2498	NASDAQ	AMAT	Wed, Apr 24, 2002	26.09	26.47	24.68	25.00
2497	NASDAQ	AMAT	Tue, Apr 23, 2002	26.49	26.49	25.62	25.90
2496	NASDAQ	AMAT	Mon, Apr 22, 2002	26.25	26.43	25.50	26.06
2495	NASDAQ	AMAT	Fri, Apr 19, 2002	27.00	27.09	26.00	26.48
2494	NASDAQ	AMAT	Thu, Apr 18, 2002	27.08	27.19	25.80	26.71
2493	NASDAQ	AMAT	Wed, Apr 17, 2002	27.47	27.86	26.86	27.30
2492	NASDAQ	AMAT	Tue, Apr 16, 2002	26.80	27.17	26.75	27.08
2491	NASDAQ	AMAT	Mon, Apr 15, 2002	25.43	25.99	25.23	25.72
2490	NASDAQ	AMAT	Fri, Apr 12, 2002	25.50	25.59	24.78	25.30
2489	NASDAQ	AMAT	Thu, Apr 11, 2002	25.21	25.89	25.04	25.22
2488	NASDAQ	AMAT	Wed, Apr 10, 2002	25.87	25.90	24.75	25.51
2487	NASDAQ	AMAT	Tue, Apr 9, 2002	26.48	26.92	25.50	25.68
2486	NASDAQ	AMAT	Mon, Apr 8, 2002	25.50	26.55	25.14	26.52
2485	NASDAQ	AMAT	Fri, Apr 5, 2002	27.39	27.46	26.11	26.20
2484	NASDAQ	AMAT	Thu, Apr 4, 2002	26.49	27.30	26.31	27.05
2483	NASDAQ	AMAT	Wed, Apr 3, 2002	26.89	27.28	26.28	26.60
2482	NASDAQ	AMAT	Tue, Apr 2, 2002	27.28	27.28	26.97	27.02
2481	NASDAQ	AMAT	Mon, Apr 1, 2002	27.00	27.95	26.64	27.76
2480	NASDAQ	AMAT	Thu, Mar 28, 2002	26.61	27.20	26.61	27.14
2479	NASDAQ	AMAT	Wed, Mar 27, 2002	26.10	26.20	25.65	25.99
2478	NASDAQ	AMAT	Tue, Mar 26, 2002	25.49	26.47	25.19	26.18
2477	NASDAQ	AMAT	Mon, Mar 25, 2002	26.18	26.49	25.60	25.64
2476	NASDAQ	AMAT	Fri, Mar 22, 2002	26.50	26.70	25.76	25.77
2475	NASDAQ	AMAT	Thu, Mar 21, 2002	25.55	26.17	25.33	26.01
2474	NASDAQ	AMAT	Wed, Mar 20, 2002	25.84	26.04	25.48	25.50
2473	NASDAQ	AMAT	Tue, Mar 19, 2002	26.16	26.43	25.84	26.29
2472	NASDAQ	AMAT	Mon, Mar 18, 2002	25.93	26.36	25.55	25.91
2471	NASDAQ	AMAT	Fri, Mar 15, 2002	25.05	25.38	24.41	25.36
2470	NASDAQ	AMAT	Thu, Mar 14, 2002	24.86	25.17	24.63	24.65
2469	NASDAQ	AMAT	Wed, Mar 13, 2002	24.63	25.17	24.37	24.75
2468	NASDAQ	AMAT	Tue, Mar 12, 2002	24.95	25.41	24.88	25.33
2467	NASDAQ	AMAT	Mon, Mar 11, 2002	26.28	26.67	25.53	25.90
2466	NASDAQ	AMAT	Fri, Mar 8, 2002	26.26	27.20	26.20	26.77
2465	NASDAQ	AMAT	Thu, Mar 7, 2002	25.74	26.03	25.08	25.68
2464	NASDAQ	AMAT	Wed, Mar 6, 2002	25.20	25.57	24.55	25.27
2463	NASDAQ	AMAT	Tue, Mar 5, 2002	24.79	25.87	24.76	25.49
2462	NASDAQ	AMAT	Mon, Mar 4, 2002	23.90	25.29	23.85	25.03
2461	NASDAQ	AMAT	Fri, Mar 1, 2002	22.28	24.00	22.25	23.99
2460	NASDAQ	AMAT	Thu, Feb 28, 2002	22.13	22.61	21.70	21.74
2459	NASDAQ	AMAT	Wed, Feb 27, 2002	22.50	22.99	21.98	22.14
2458	NASDAQ	AMAT	Tue, Feb 26, 2002	22.48	22.72	21.86	22.29
2457	NASDAQ	AMAT	Mon, Feb 25, 2002	21.43	22.77	21.40	22.47
2456	NASDAQ	AMAT	Fri, Feb 22, 2002	21.74	22.10	20.93	21.24
2455	NASDAQ	AMAT	Thu, Feb 21, 2002	22.97	23.00	21.48	21.64
2454	NASDAQ	AMAT	Wed, Feb 20, 2002	22.79	23.30	22.50	23.29
2453	NASDAQ	AMAT	Tue, Feb 19, 2002	23.23	23.39	22.65	22.90
2452	NASDAQ	AMAT	Fri, Feb 15, 2002	23.53	23.93	23.35	23.60
2451	NASDAQ	AMAT	Thu, Feb 14, 2002	23.84	24.33	23.39	23.66
2450	NASDAQ	AMAT	Wed, Feb 13, 2002	22.67	24.01	22.67	23.98
2449	NASDAQ	AMAT	Tue, Feb 12, 2002	22.46	22.99	22.21	22.36
2448	NASDAQ	AMAT	Mon, Feb 11, 2002	21.91	22.88	21.86	22.84
2447	NASDAQ	AMAT	Fri, Feb 8, 2002	21.21	21.63	20.72	21.54
2446	NASDAQ	AMAT	Thu, Feb 7, 2002	22.15	22.47	20.91	20.91
2445	NASDAQ	AMAT	Wed, Feb 6, 2002	22.55	22.55	21.63	22.33
2444	NASDAQ	AMAT	Tue, Feb 5, 2002	21.77	22.60	21.76	22.22
2443	NASDAQ	AMAT	Mon, Feb 4, 2002	21.93	22.35	21.76	21.99
2442	NASDAQ	AMAT	Fri, Feb 1, 2002	21.63	22.04	21.13	21.48
2441	NASDAQ	AMAT	Thu, Jan 31, 2002	21.81	22.00	21.33	21.83
2440	NASDAQ	AMAT	Wed, Jan 30, 2002	20.76	21.60	20.50	21.58
2439	NASDAQ	AMAT	Tue, Jan 29, 2002	21.20	21.67	20.47	20.66
2438	NASDAQ	AMAT	Mon, Jan 28, 2002	21.27	21.75	20.93	21.45
2437	NASDAQ	AMAT	Fri, Jan 25, 2002	20.10	21.20	20.02	21.07
2436	NASDAQ	AMAT	Thu, Jan 24, 2002	20.71	20.71	19.99	20.02
2435	NASDAQ	AMAT	Wed, Jan 23, 2002	20.27	20.87	20.15	20.62
2434	NASDAQ	AMAT	Tue, Jan 22, 2002	20.43	20.43	19.50	19.75
2433	NASDAQ	AMAT	Fri, Jan 18, 2002	20.02	20.55	19.96	20.18
2432	NASDAQ	AMAT	Thu, Jan 17, 2002	21.16	21.19	20.01	20.80
2431	NASDAQ	AMAT	Wed, Jan 16, 2002	21.27	21.32	20.75	20.78
2430	NASDAQ	AMAT	Tue, Jan 15, 2002	22.69	23.15	21.41	22.81
2429	NASDAQ	AMAT	Mon, Jan 14, 2002	22.37	23.34	22.37	22.66
2428	NASDAQ	AMAT	Fri, Jan 11, 2002	23.11	23.40	22.34	22.51
2427	NASDAQ	AMAT	Thu, Jan 10, 2002	23.16	23.43	22.65	23.00
2426	NASDAQ	AMAT	Wed, Jan 9, 2002	23.28	24.00	23.10	23.34
2425	NASDAQ	AMAT	Tue, Jan 8, 2002	22.48	23.16	22.25	22.89
2424	NASDAQ	AMAT	Mon, Jan 7, 2002	22.90	23.19	22.31	22.37
2423	NASDAQ	AMAT	Fri, Jan 4, 2002	22.88	23.12	22.23	22.61
2422	NASDAQ	AMAT	Thu, Jan 3, 2002	20.92	22.93	20.92	22.75
2421	NASDAQ	AMAT	Wed, Jan 2, 2002	20.43	20.84	20.12	20.84
2420	NASDAQ	AMAT	Mon, Dec 31, 2001	20.81	20.97	20.05	20.05
2419	NASDAQ	AMAT	Fri, Dec 28, 2001	20.72	21.00	20.60	20.91
2418	NASDAQ	AMAT	Thu, Dec 27, 2001	20.38	20.70	20.35	20.51
2417	NASDAQ	AMAT	Wed, Dec 26, 2001	20.07	20.75	20.07	20.26
2416	NASDAQ	AMAT	Mon, Dec 24, 2001	20.00	20.18	20.00	20.06
2415	NASDAQ	AMAT	Fri, Dec 21, 2001	20.30	20.34	19.92	19.99
2414	NASDAQ	AMAT	Thu, Dec 20, 2001	20.50	20.60	19.63	19.78
2413	NASDAQ	AMAT	Wed, Dec 19, 2001	21.00	21.20	20.61	20.69
2412	NASDAQ	AMAT	Tue, Dec 18, 2001	21.78	21.95	21.22	21.38
2411	NASDAQ	AMAT	Mon, Dec 17, 2001	21.06	21.89	21.05	21.60
2410	NASDAQ	AMAT	Fri, Dec 14, 2001	20.59	21.44	20.38	21.16
2409	NASDAQ	AMAT	Thu, Dec 13, 2001	21.49	21.57	20.53	20.54
2408	NASDAQ	AMAT	Wed, Dec 12, 2001	22.19	22.54	21.53	22.44
2407	NASDAQ	AMAT	Tue, Dec 11, 2001	22.10	22.68	21.75	21.97
2406	NASDAQ	AMAT	Mon, Dec 10, 2001	21.94	22.70	21.66	21.79
2405	NASDAQ	AMAT	Fri, Dec 7, 2001	22.72	22.98	21.76	22.23
2404	NASDAQ	AMAT	Thu, Dec 6, 2001	22.88	23.14	22.44	22.74
2403	NASDAQ	AMAT	Wed, Dec 5, 2001	21.53	23.29	21.50	22.96
2402	NASDAQ	AMAT	Tue, Dec 4, 2001	20.12	21.25	19.69	21.22
2401	NASDAQ	AMAT	Mon, Dec 3, 2001	19.69	20.19	19.41	19.64
2400	NASDAQ	AMAT	Fri, Nov 30, 2001	20.02	20.14	19.70	19.87
2399	NASDAQ	AMAT	Thu, Nov 29, 2001	20.02	20.83	19.77	20.73
2398	NASDAQ	AMAT	Wed, Nov 28, 2001	20.75	21.07	20.00	20.03
2397	NASDAQ	AMAT	Tue, Nov 27, 2001	19.99	21.55	19.81	20.99
2396	NASDAQ	AMAT	Mon, Nov 26, 2001	19.26	20.27	19.21	20.03
2395	NASDAQ	AMAT	Fri, Nov 23, 2001	19.01	19.43	18.65	19.38
2394	NASDAQ	AMAT	Wed, Nov 21, 2001	18.25	19.14	18.23	19.00
2393	NASDAQ	AMAT	Tue, Nov 20, 2001	19.15	19.16	18.30	18.33
2392	NASDAQ	AMAT	Mon, Nov 19, 2001	19.83	19.83	18.96	19.42
2391	NASDAQ	AMAT	Fri, Nov 16, 2001	19.70	19.93	19.51	19.63
2390	NASDAQ	AMAT	Thu, Nov 15, 2001	19.25	20.08	19.17	19.55
2389	NASDAQ	AMAT	Wed, Nov 14, 2001	20.68	21.09	19.70	20.36
2388	NASDAQ	AMAT	Tue, Nov 13, 2001	20.14	20.45	19.87	20.40
2387	NASDAQ	AMAT	Mon, Nov 12, 2001	19.13	19.78	18.29	19.48
2386	NASDAQ	AMAT	Fri, Nov 9, 2001	19.17	19.74	19.00	19.29
2385	NASDAQ	AMAT	Thu, Nov 8, 2001	20.02	20.68	18.98	19.20
2384	NASDAQ	AMAT	Wed, Nov 7, 2001	19.74	20.45	19.58	19.67
2383	NASDAQ	AMAT	Tue, Nov 6, 2001	19.10	19.98	18.94	19.96
2382	NASDAQ	AMAT	Mon, Nov 5, 2001	19.18	19.76	18.98	19.23
2381	NASDAQ	AMAT	Fri, Nov 2, 2001	18.53	19.13	18.07	18.99
2380	NASDAQ	AMAT	Thu, Nov 1, 2001	17.51	18.53	16.86	18.50
2379	NASDAQ	AMAT	Wed, Oct 31, 2001	16.85	17.75	16.75	17.06
2378	NASDAQ	AMAT	Tue, Oct 30, 2001	17.06	17.33	16.38	16.63
2377	NASDAQ	AMAT	Mon, Oct 29, 2001	18.40	18.41	17.25	17.26
2376	NASDAQ	AMAT	Fri, Oct 26, 2001	18.53	19.00	18.12	18.44
2375	NASDAQ	AMAT	Thu, Oct 25, 2001	17.46	18.95	16.81	18.72
2374	NASDAQ	AMAT	Wed, Oct 24, 2001	16.90	17.83	16.63	17.67
2373	NASDAQ	AMAT	Tue, Oct 23, 2001	17.48	17.82	16.76	16.94
2372	NASDAQ	AMAT	Mon, Oct 22, 2001	15.98	17.40	15.85	17.39
2371	NASDAQ	AMAT	Fri, Oct 19, 2001	15.60	16.48	15.38	16.28
2370	NASDAQ	AMAT	Thu, Oct 18, 2001	16.00	16.42	15.50	15.80
2369	NASDAQ	AMAT	Wed, Oct 17, 2001	17.70	17.73	16.01	16.07
2368	NASDAQ	AMAT	Tue, Oct 16, 2001	16.53	17.24	16.38	17.23
2367	NASDAQ	AMAT	Mon, Oct 15, 2001	16.83	17.05	16.37	16.82
2366	NASDAQ	AMAT	Fri, Oct 12, 2001	17.40	17.83	16.50	17.58
2365	NASDAQ	AMAT	Thu, Oct 11, 2001	16.41	18.01	16.38	17.93
2364	NASDAQ	AMAT	Wed, Oct 10, 2001	15.13	16.24	15.00	16.21
2363	NASDAQ	AMAT	Tue, Oct 9, 2001	16.57	16.65	15.50	15.58
2362	NASDAQ	AMAT	Mon, Oct 8, 2001	15.59	16.96	15.40	16.93
2361	NASDAQ	AMAT	Fri, Oct 5, 2001	15.40	16.02	14.70	15.78
2360	NASDAQ	AMAT	Thu, Oct 4, 2001	15.74	16.35	15.03	15.50
2359	NASDAQ	AMAT	Wed, Oct 3, 2001	13.60	15.33	13.30	15.17
2358	NASDAQ	AMAT	Tue, Oct 2, 2001	14.08	14.25	13.51	13.75
2357	NASDAQ	AMAT	Mon, Oct 1, 2001	14.31	14.54	13.85	14.21
2356	NASDAQ	AMAT	Fri, Sep 28, 2001	14.19	14.59	13.71	14.22
2355	NASDAQ	AMAT	Thu, Sep 27, 2001	14.53	14.63	13.53	13.94
2354	NASDAQ	AMAT	Wed, Sep 26, 2001	15.44	15.62	14.41	14.57
2353	NASDAQ	AMAT	Tue, Sep 25, 2001	14.70	15.60	14.56	15.28
2352	NASDAQ	AMAT	Mon, Sep 24, 2001	15.09	15.32	14.47	14.67
2351	NASDAQ	AMAT	Fri, Sep 21, 2001	13.84	14.77	13.63	14.62
2350	NASDAQ	AMAT	Thu, Sep 20, 2001	15.11	15.82	14.61	14.75
2349	NASDAQ	AMAT	Wed, Sep 19, 2001	16.59	16.96	14.21	15.56
2348	NASDAQ	AMAT	Tue, Sep 18, 2001	18.53	18.54	16.56	16.56
2347	NASDAQ	AMAT	Mon, Sep 17, 2001	18.51	19.27	18.03	18.33
2346	NASDAQ	AMAT	Mon, Sep 10, 2001	20.07	20.53	19.74	20.02
2345	NASDAQ	AMAT	Fri, Sep 7, 2001	19.99	20.93	19.98	20.14
2344	NASDAQ	AMAT	Thu, Sep 6, 2001	20.50	20.81	19.99	20.10
2343	NASDAQ	AMAT	Wed, Sep 5, 2001	21.03	21.53	20.15	21.04
2342	NASDAQ	AMAT	Tue, Sep 4, 2001	21.36	22.23	20.90	20.97
2341	NASDAQ	AMAT	Fri, Aug 31, 2001	21.10	21.78	20.90	21.55
2340	NASDAQ	AMAT	Thu, Aug 30, 2001	21.63	22.08	21.13	21.55
2339	NASDAQ	AMAT	Wed, Aug 29, 2001	22.77	22.84	21.65	21.88
2338	NASDAQ	AMAT	Tue, Aug 28, 2001	23.59	23.73	22.61	22.61
2337	NASDAQ	AMAT	Mon, Aug 27, 2001	23.42	24.08	23.25	23.63
2336	NASDAQ	AMAT	Fri, Aug 24, 2001	22.42	23.64	22.33	23.45
2335	NASDAQ	AMAT	Thu, Aug 23, 2001	21.84	22.46	21.75	22.07
2334	NASDAQ	AMAT	Wed, Aug 22, 2001	21.56	22.10	21.10	21.95
2333	NASDAQ	AMAT	Tue, Aug 21, 2001	21.69	22.02	21.00	21.01
2332	NASDAQ	AMAT	Mon, Aug 20, 2001	21.40	22.10	21.35	21.62
2331	NASDAQ	AMAT	Fri, Aug 17, 2001	21.72	22.08	21.25	21.29
2330	NASDAQ	AMAT	Thu, Aug 16, 2001	21.51	22.37	21.27	22.35
2329	NASDAQ	AMAT	Wed, Aug 15, 2001	22.30	22.54	21.82	21.87
2328	NASDAQ	AMAT	Tue, Aug 14, 2001	22.54	22.70	21.80	21.83
2327	NASDAQ	AMAT	Mon, Aug 13, 2001	22.43	22.61	21.82	22.42
2326	NASDAQ	AMAT	Fri, Aug 10, 2001	22.43	22.68	21.68	22.24
2325	NASDAQ	AMAT	Thu, Aug 9, 2001	22.35	22.78	21.87	22.43
2324	NASDAQ	AMAT	Wed, Aug 8, 2001	23.30	23.82	22.23	22.37
2323	NASDAQ	AMAT	Tue, Aug 7, 2001	23.69	23.70	23.03	23.40
2322	NASDAQ	AMAT	Mon, Aug 6, 2001	24.35	24.50	24.10	24.37
2321	NASDAQ	AMAT	Fri, Aug 3, 2001	24.84	25.01	24.58	24.80
2320	NASDAQ	AMAT	Thu, Aug 2, 2001	24.60	25.13	24.42	25.00
2319	NASDAQ	AMAT	Wed, Aug 1, 2001	23.81	24.48	23.59	24.15
2318	NASDAQ	AMAT	Tue, Jul 31, 2001	23.45	23.74	22.87	22.93
2317	NASDAQ	AMAT	Mon, Jul 30, 2001	23.40	23.68	22.99	23.30
2316	NASDAQ	AMAT	Fri, Jul 27, 2001	22.83	23.62	22.73	23.13
2315	NASDAQ	AMAT	Thu, Jul 26, 2001	21.70	22.99	21.30	22.59
2314	NASDAQ	AMAT	Wed, Jul 25, 2001	21.58	21.92	21.00	21.89
2313	NASDAQ	AMAT	Tue, Jul 24, 2001	21.66	22.20	21.04	21.48
2312	NASDAQ	AMAT	Mon, Jul 23, 2001	22.45	22.54	21.75	21.79
2311	NASDAQ	AMAT	Fri, Jul 20, 2001	22.25	22.58	21.88	22.53
2310	NASDAQ	AMAT	Thu, Jul 19, 2001	22.24	23.15	22.14	22.65
2309	NASDAQ	AMAT	Wed, Jul 18, 2001	21.52	22.32	21.38	21.78
2308	NASDAQ	AMAT	Tue, Jul 17, 2001	20.26	22.40	19.94	22.29
2307	NASDAQ	AMAT	Mon, Jul 16, 2001	23.00	23.45	20.83	20.98
2306	NASDAQ	AMAT	Fri, Jul 13, 2001	23.14	23.83	22.55	23.18
2305	NASDAQ	AMAT	Thu, Jul 12, 2001	22.85	23.50	22.75	23.22
2304	NASDAQ	AMAT	Wed, Jul 11, 2001	21.50	22.12	21.08	22.03
2303	NASDAQ	AMAT	Tue, Jul 10, 2001	22.74	22.85	21.32	21.39
2302	NASDAQ	AMAT	Mon, Jul 9, 2001	22.83	22.86	21.91	22.41
2301	NASDAQ	AMAT	Fri, Jul 6, 2001	23.92	23.99	22.60	22.65
2300	NASDAQ	AMAT	Thu, Jul 5, 2001	24.70	24.75	24.21	24.34
2299	NASDAQ	AMAT	Tue, Jul 3, 2001	25.09	25.18	24.78	25.12
2298	NASDAQ	AMAT	Mon, Jul 2, 2001	25.05	25.23	24.77	24.98
2297	NASDAQ	AMAT	Fri, Jun 29, 2001	25.07	26.48	24.00	24.55
2296	NASDAQ	AMAT	Thu, Jun 28, 2001	24.75	25.50	24.56	24.79
2295	NASDAQ	AMAT	Wed, Jun 27, 2001	24.97	24.98	24.11	24.24
2294	NASDAQ	AMAT	Tue, Jun 26, 2001	24.46	25.29	24.20	25.11
2293	NASDAQ	AMAT	Mon, Jun 25, 2001	24.78	25.05	24.31	24.94
2292	NASDAQ	AMAT	Fri, Jun 22, 2001	23.78	24.95	23.78	24.53
2291	NASDAQ	AMAT	Thu, Jun 21, 2001	23.90	24.52	23.42	23.81
2290	NASDAQ	AMAT	Wed, Jun 20, 2001	23.56	24.25	22.90	24.18
2289	NASDAQ	AMAT	Tue, Jun 19, 2001	25.80	25.89	23.63	24.16
2288	NASDAQ	AMAT	Mon, Jun 18, 2001	25.63	25.75	24.66	24.67
2287	NASDAQ	AMAT	Fri, Jun 15, 2001	25.10	26.00	24.41	24.96
2286	NASDAQ	AMAT	Thu, Jun 14, 2001	26.50	26.62	25.43	25.50
2285	NASDAQ	AMAT	Wed, Jun 13, 2001	27.30	28.24	26.79	26.89
2284	NASDAQ	AMAT	Tue, Jun 12, 2001	26.05	27.72	25.50	27.25
2283	NASDAQ	AMAT	Mon, Jun 11, 2001	26.82	26.90	26.61	26.81
2282	NASDAQ	AMAT	Fri, Jun 8, 2001	28.14	28.14	27.09	27.64
2281	NASDAQ	AMAT	Thu, Jun 7, 2001	26.12	28.05	26.12	28.01
2280	NASDAQ	AMAT	Wed, Jun 6, 2001	26.33	26.93	25.60	26.33
2279	NASDAQ	AMAT	Tue, Jun 5, 2001	25.35	26.85	25.30	26.26
2278	NASDAQ	AMAT	Mon, Jun 4, 2001	25.77	25.88	24.88	25.03
2277	NASDAQ	AMAT	Fri, Jun 1, 2001	25.68	26.10	24.66	25.66
2276	NASDAQ	AMAT	Thu, May 31, 2001	24.26	25.76	24.18	24.97
2275	NASDAQ	AMAT	Wed, May 30, 2001	25.30	25.35	24.24	24.48
2274	NASDAQ	AMAT	Tue, May 29, 2001	26.71	26.77	25.71	25.93
2273	NASDAQ	AMAT	Fri, May 25, 2001	27.50	27.87	26.85	26.86
2272	NASDAQ	AMAT	Thu, May 24, 2001	26.64	27.26	26.14	27.21
2271	NASDAQ	AMAT	Wed, May 23, 2001	27.80	27.89	26.35	26.47
2270	NASDAQ	AMAT	Tue, May 22, 2001	28.75	29.25	28.28	28.30
2269	NASDAQ	AMAT	Mon, May 21, 2001	27.40	29.00	27.38	28.76
2268	NASDAQ	AMAT	Fri, May 18, 2001	26.52	27.55	26.50	27.50
2267	NASDAQ	AMAT	Thu, May 17, 2001	26.90	27.40	26.50	26.95
2266	NASDAQ	AMAT	Wed, May 16, 2001	24.59	27.14	24.38	27.05
2265	NASDAQ	AMAT	Tue, May 15, 2001	24.76	25.77	24.52	24.95
2264	NASDAQ	AMAT	Mon, May 14, 2001	25.77	25.85	24.27	24.85
2263	NASDAQ	AMAT	Fri, May 11, 2001	25.65	26.35	25.41	25.86
2262	NASDAQ	AMAT	Thu, May 10, 2001	27.15	27.18	25.50	25.51
2261	NASDAQ	AMAT	Wed, May 9, 2001	25.43	26.28	24.81	25.52
2260	NASDAQ	AMAT	Tue, May 8, 2001	25.85	26.34	25.36	26.30
2259	NASDAQ	AMAT	Mon, May 7, 2001	25.78	26.25	24.88	25.37
2258	NASDAQ	AMAT	Fri, May 4, 2001	25.25	26.58	25.07	25.77
2257	NASDAQ	AMAT	Thu, May 3, 2001	26.90	26.90	25.88	26.30
2256	NASDAQ	AMAT	Wed, May 2, 2001	28.00	28.28	27.05	27.35
2255	NASDAQ	AMAT	Tue, May 1, 2001	27.41	27.90	26.10	27.52
2254	NASDAQ	AMAT	Mon, Apr 30, 2001	27.33	28.43	26.58	27.30
2253	NASDAQ	AMAT	Fri, Apr 27, 2001	26.27	27.09	25.76	26.95
2252	NASDAQ	AMAT	Thu, Apr 26, 2001	27.23	27.45	24.98	25.42
2251	NASDAQ	AMAT	Wed, Apr 25, 2001	25.93	27.16	24.63	26.59
2250	NASDAQ	AMAT	Tue, Apr 24, 2001	26.74	27.85	25.25	25.85
2249	NASDAQ	AMAT	Mon, Apr 23, 2001	27.25	27.56	26.03	26.37
2248	NASDAQ	AMAT	Fri, Apr 20, 2001	29.23	29.55	27.62	28.16
2247	NASDAQ	AMAT	Thu, Apr 19, 2001	26.88	29.53	26.00	29.37
2246	NASDAQ	AMAT	Wed, Apr 18, 2001	25.46	27.53	25.27	26.52
2245	NASDAQ	AMAT	Tue, Apr 17, 2001	23.41	25.10	23.07	23.80
2244	NASDAQ	AMAT	Mon, Apr 16, 2001	24.02	24.88	23.43	23.96
2243	NASDAQ	AMAT	Thu, Apr 12, 2001	22.68	24.96	22.50	24.74
2242	NASDAQ	AMAT	Wed, Apr 11, 2001	23.74	24.45	22.50	23.02
2241	NASDAQ	AMAT	Tue, Apr 10, 2001	19.58	22.00	19.14	21.38
2240	NASDAQ	AMAT	Mon, Apr 9, 2001	20.00	20.12	18.38	19.41
2239	NASDAQ	AMAT	Fri, Apr 6, 2001	20.63	21.03	19.50	20.00
2238	NASDAQ	AMAT	Thu, Apr 5, 2001	19.94	21.44	19.84	21.13
2237	NASDAQ	AMAT	Wed, Apr 4, 2001	19.97	20.16	18.28	18.91
2236	NASDAQ	AMAT	Tue, Apr 3, 2001	20.06	20.88	19.51	20.06
2235	NASDAQ	AMAT	Mon, Apr 2, 2001	21.69	22.06	19.44	20.00
2234	NASDAQ	AMAT	Fri, Mar 30, 2001	22.28	22.34	21.13	21.75
2233	NASDAQ	AMAT	Thu, Mar 29, 2001	23.53	24.69	22.06	22.78
2232	NASDAQ	AMAT	Wed, Mar 28, 2001	24.84	25.75	23.69	23.84
2231	NASDAQ	AMAT	Tue, Mar 27, 2001	24.25	25.72	23.94	25.44
2230	NASDAQ	AMAT	Mon, Mar 26, 2001	25.41	25.47	24.22	24.66
2229	NASDAQ	AMAT	Fri, Mar 23, 2001	25.73	26.20	24.16	25.13
2228	NASDAQ	AMAT	Thu, Mar 22, 2001	23.00	24.78	23.00	24.72
2227	NASDAQ	AMAT	Wed, Mar 21, 2001	21.84	23.19	21.53	22.44
2226	NASDAQ	AMAT	Tue, Mar 20, 2001	23.63	23.75	21.41	21.41
2225	NASDAQ	AMAT	Mon, Mar 19, 2001	22.16	23.56	21.63	23.31
2224	NASDAQ	AMAT	Fri, Mar 16, 2001	22.31	22.94	21.78	22.13
2223	NASDAQ	AMAT	Thu, Mar 15, 2001	24.76	24.91	22.75	23.06
2222	NASDAQ	AMAT	Wed, Mar 14, 2001	23.06	24.81	23.06	24.09
2221	NASDAQ	AMAT	Tue, Mar 13, 2001	23.63	24.31	22.50	23.94
2220	NASDAQ	AMAT	Mon, Mar 12, 2001	22.50	24.63	22.22	23.16
2219	NASDAQ	AMAT	Fri, Mar 9, 2001	24.44	24.75	23.04	23.38
2218	NASDAQ	AMAT	Thu, Mar 8, 2001	24.91	25.56	24.59	25.16
2217	NASDAQ	AMAT	Wed, Mar 7, 2001	24.94	25.06	24.25	24.91
2216	NASDAQ	AMAT	Tue, Mar 6, 2001	24.63	25.75	24.63	24.91
2215	NASDAQ	AMAT	Mon, Mar 5, 2001	23.50	24.38	23.25	23.78
2214	NASDAQ	AMAT	Fri, Mar 2, 2001	21.84	24.31	21.13	22.63
2213	NASDAQ	AMAT	Thu, Mar 1, 2001	20.19	22.69	19.53	22.66
2212	NASDAQ	AMAT	Wed, Feb 28, 2001	22.38	22.38	20.50	21.13
2211	NASDAQ	AMAT	Tue, Feb 27, 2001	24.00	24.09	22.26	22.50
2210	NASDAQ	AMAT	Mon, Feb 26, 2001	23.75	24.22	22.59	23.91
2209	NASDAQ	AMAT	Fri, Feb 23, 2001	23.63	24.00	22.03	23.97
2208	NASDAQ	AMAT	Thu, Feb 22, 2001	23.50	24.88	22.63	23.41
2207	NASDAQ	AMAT	Wed, Feb 21, 2001	22.25	24.81	22.25	23.31
2206	NASDAQ	AMAT	Tue, Feb 20, 2001	24.19	24.50	22.94	22.97
2205	NASDAQ	AMAT	Fri, Feb 16, 2001	23.78	24.37	23.22	24.12
2204	NASDAQ	AMAT	Thu, Feb 15, 2001	23.88	25.31	23.72	24.72
2203	NASDAQ	AMAT	Wed, Feb 14, 2001	21.00	23.84	21.00	23.41
2202	NASDAQ	AMAT	Tue, Feb 13, 2001	22.25	22.50	20.50	20.63
2201	NASDAQ	AMAT	Mon, Feb 12, 2001	21.41	22.50	21.10	22.00
2200	NASDAQ	AMAT	Fri, Feb 9, 2001	21.19	22.53	21.00	21.31
2199	NASDAQ	AMAT	Thu, Feb 8, 2001	21.88	22.91	21.09	21.19
2198	NASDAQ	AMAT	Wed, Feb 7, 2001	22.81	23.31	21.50	22.38
2197	NASDAQ	AMAT	Tue, Feb 6, 2001	22.59	23.56	22.41	22.94
2196	NASDAQ	AMAT	Mon, Feb 5, 2001	23.34	23.38	22.01	22.91
2195	NASDAQ	AMAT	Fri, Feb 2, 2001	25.47	25.81	23.81	23.88
2194	NASDAQ	AMAT	Thu, Feb 1, 2001	25.19	25.56	24.78	25.28
2193	NASDAQ	AMAT	Wed, Jan 31, 2001	25.50	26.41	25.06	25.16
2192	NASDAQ	AMAT	Tue, Jan 30, 2001	25.31	26.97	25.13	26.22
2191	NASDAQ	AMAT	Mon, Jan 29, 2001	23.84	25.41	23.72	25.09
2190	NASDAQ	AMAT	Fri, Jan 26, 2001	23.63	24.19	23.53	23.94
2189	NASDAQ	AMAT	Thu, Jan 25, 2001	24.50	24.84	24.13	24.38
2188	NASDAQ	AMAT	Wed, Jan 24, 2001	24.31	25.00	24.06	24.81
2187	NASDAQ	AMAT	Tue, Jan 23, 2001	23.91	24.31	23.47	24.13
2186	NASDAQ	AMAT	Mon, Jan 22, 2001	24.91	24.91	24.00	24.47
2185	NASDAQ	AMAT	Fri, Jan 19, 2001	25.44	25.75	24.44	24.97
2184	NASDAQ	AMAT	Thu, Jan 18, 2001	24.00	25.13	23.47	25.03
2183	NASDAQ	AMAT	Wed, Jan 17, 2001	24.44	24.66	23.63	24.09
2182	NASDAQ	AMAT	Tue, Jan 16, 2001	22.94	22.94	21.56	22.22
2181	NASDAQ	AMAT	Fri, Jan 12, 2001	23.06	23.94	22.34	23.19
2180	NASDAQ	AMAT	Thu, Jan 11, 2001	22.16	23.50	21.56	23.19
2179	NASDAQ	AMAT	Wed, Jan 10, 2001	21.16	22.59	20.88	22.38
2178	NASDAQ	AMAT	Tue, Jan 9, 2001	23.28	23.31	21.34	21.75
2177	NASDAQ	AMAT	Mon, Jan 8, 2001	21.22	22.94	20.97	22.88
2176	NASDAQ	AMAT	Fri, Jan 5, 2001	22.50	23.03	21.22	21.34
2175	NASDAQ	AMAT	Thu, Jan 4, 2001	23.94	25.06	21.78	22.19
2174	NASDAQ	AMAT	Wed, Jan 3, 2001	19.53	24.91	19.50	24.81
2173	NASDAQ	AMAT	Tue, Jan 2, 2001	19.41	20.50	19.00	19.75
2172	NASDAQ	AMAT	Fri, Dec 29, 2000	19.25	20.19	19.00	19.09
2171	NASDAQ	AMAT	Thu, Dec 28, 2000	20.00	20.44	19.13	19.72
2170	NASDAQ	AMAT	Wed, Dec 27, 2000	18.81	19.94	18.63	19.78
2169	NASDAQ	AMAT	Tue, Dec 26, 2000	19.34	19.66	18.59	19.00
2168	NASDAQ	AMAT	Fri, Dec 22, 2000	18.31	19.53	17.81	19.31
2167	NASDAQ	AMAT	Thu, Dec 21, 2000	18.84	20.09	17.06	17.69
2166	NASDAQ	AMAT	Wed, Dec 20, 2000	19.13	19.31	18.25	18.91
2165	NASDAQ	AMAT	Tue, Dec 19, 2000	19.94	21.30	19.44	19.50
2164	NASDAQ	AMAT	Mon, Dec 18, 2000	20.31	20.91	19.59	19.88
2163	NASDAQ	AMAT	Fri, Dec 15, 2000	20.29	20.38	19.22	19.75
2162	NASDAQ	AMAT	Thu, Dec 14, 2000	21.22	21.88	20.06	20.19
2161	NASDAQ	AMAT	Wed, Dec 13, 2000	21.78	22.84	21.03	21.34
2160	NASDAQ	AMAT	Tue, Dec 12, 2000	24.03	24.22	22.72	22.75
2159	NASDAQ	AMAT	Mon, Dec 11, 2000	22.00	25.63	21.56	25.47
2158	NASDAQ	AMAT	Fri, Dec 8, 2000	21.38	22.31	21.34	22.09
2157	NASDAQ	AMAT	Thu, Dec 7, 2000	19.91	21.00	19.41	20.00
2156	NASDAQ	AMAT	Wed, Dec 6, 2000	22.06	22.25	20.25	20.28
2155	NASDAQ	AMAT	Tue, Dec 5, 2000	19.94	22.13	19.94	22.06
2154	NASDAQ	AMAT	Mon, Dec 4, 2000	19.69	20.09	18.63	19.25
2153	NASDAQ	AMAT	Fri, Dec 1, 2000	20.56	20.75	19.00	19.28
2152	NASDAQ	AMAT	Thu, Nov 30, 2000	20.28	21.03	19.47	20.22
2151	NASDAQ	AMAT	Wed, Nov 29, 2000	20.38	21.84	20.05	21.47
2150	NASDAQ	AMAT	Tue, Nov 28, 2000	22.00	22.38	20.25	20.53
2149	NASDAQ	AMAT	Mon, Nov 27, 2000	23.72	24.31	21.75	22.06
2148	NASDAQ	AMAT	Fri, Nov 24, 2000	22.09	23.47	21.88	23.34
2147	NASDAQ	AMAT	Wed, Nov 22, 2000	20.94	22.38	20.88	21.13
2146	NASDAQ	AMAT	Tue, Nov 21, 2000	20.78	21.63	20.00	21.16
2145	NASDAQ	AMAT	Mon, Nov 20, 2000	20.31	21.50	20.00	20.56
2144	NASDAQ	AMAT	Fri, Nov 17, 2000	20.63	21.31	19.78	20.56
2143	NASDAQ	AMAT	Thu, Nov 16, 2000	21.56	22.34	20.54	20.81
2142	NASDAQ	AMAT	Wed, Nov 15, 2000	21.34	22.00	20.25	21.38
2141	NASDAQ	AMAT	Tue, Nov 14, 2000	21.13	21.56	20.22	20.72
2140	NASDAQ	AMAT	Mon, Nov 13, 2000	19.78	21.16	19.25	20.13
2139	NASDAQ	AMAT	Fri, Nov 10, 2000	21.22	21.31	20.31	20.47
2138	NASDAQ	AMAT	Thu, Nov 9, 2000	20.47	22.75	20.31	21.69
2137	NASDAQ	AMAT	Wed, Nov 8, 2000	23.75	23.78	21.66	21.72
2136	NASDAQ	AMAT	Tue, Nov 7, 2000	24.38	24.56	23.22	23.44
2135	NASDAQ	AMAT	Mon, Nov 6, 2000	25.19	25.22	24.09	24.66
2134	NASDAQ	AMAT	Fri, Nov 3, 2000	25.53	25.56	24.56	24.72
2133	NASDAQ	AMAT	Thu, Nov 2, 2000	25.69	26.38	25.13	26.00
2132	NASDAQ	AMAT	Wed, Nov 1, 2000	23.95	26.06	23.59	25.63
2131	NASDAQ	AMAT	Tue, Oct 31, 2000	25.41	27.00	25.19	26.56
2130	NASDAQ	AMAT	Mon, Oct 30, 2000	24.38	26.00	24.06	24.81
2129	NASDAQ	AMAT	Fri, Oct 27, 2000	26.75	27.06	23.22	24.06
2128	NASDAQ	AMAT	Thu, Oct 26, 2000	24.69	26.69	24.13	26.53
2127	NASDAQ	AMAT	Wed, Oct 25, 2000	24.63	25.72	23.91	24.38
2126	NASDAQ	AMAT	Tue, Oct 24, 2000	25.88	26.03	24.19	24.72
2125	NASDAQ	AMAT	Mon, Oct 23, 2000	25.88	27.69	25.69	26.72
2124	NASDAQ	AMAT	Fri, Oct 20, 2000	24.59	25.97	24.09	25.25
2123	NASDAQ	AMAT	Thu, Oct 19, 2000	23.00	25.44	22.56	25.25
2122	NASDAQ	AMAT	Wed, Oct 18, 2000	21.94	22.63	20.25	21.03
2121	NASDAQ	AMAT	Tue, Oct 17, 2000	24.44	24.50	21.31	22.25
2120	NASDAQ	AMAT	Mon, Oct 16, 2000	26.63	26.63	24.00	24.38
2119	NASDAQ	AMAT	Fri, Oct 13, 2000	24.00	27.19	23.88	26.75
2118	NASDAQ	AMAT	Thu, Oct 12, 2000	27.06	27.56	24.00	24.03
2117	NASDAQ	AMAT	Wed, Oct 11, 2000	24.38	27.00	24.25	25.78
2116	NASDAQ	AMAT	Tue, Oct 10, 2000	27.13	27.22	24.31	24.53
2115	NASDAQ	AMAT	Mon, Oct 9, 2000	26.88	28.59	25.81	27.88
2114	NASDAQ	AMAT	Fri, Oct 6, 2000	26.50	27.38	26.00	27.09
2113	NASDAQ	AMAT	Thu, Oct 5, 2000	26.88	27.25	25.88	26.56
2112	NASDAQ	AMAT	Wed, Oct 4, 2000	25.84	27.50	25.81	27.09
2111	NASDAQ	AMAT	Tue, Oct 3, 2000	27.81	27.84	25.75	25.81
2110	NASDAQ	AMAT	Mon, Oct 2, 2000	30.38	30.47	28.25	28.34
2109	NASDAQ	AMAT	Fri, Sep 29, 2000	31.36	31.63	29.12	29.66
2108	NASDAQ	AMAT	Thu, Sep 28, 2000	31.50	32.53	31.03	31.94
2107	NASDAQ	AMAT	Wed, Sep 27, 2000	33.19	33.31	31.19	31.94
2106	NASDAQ	AMAT	Tue, Sep 26, 2000	33.78	34.31	32.47	32.72
2105	NASDAQ	AMAT	Mon, Sep 25, 2000	35.78	36.12	33.28	33.72
2104	NASDAQ	AMAT	Fri, Sep 22, 2000	34.09	35.00	33.56	35.00
2103	NASDAQ	AMAT	Thu, Sep 21, 2000	37.88	38.13	36.50	36.75
2102	NASDAQ	AMAT	Wed, Sep 20, 2000	38.53	39.38	37.25	39.00
2101	NASDAQ	AMAT	Tue, Sep 19, 2000	36.63	38.56	36.13	38.47
2100	NASDAQ	AMAT	Mon, Sep 18, 2000	36.78	37.84	35.75	36.13
2099	NASDAQ	AMAT	Fri, Sep 15, 2000	36.97	37.44	35.66	36.56
2098	NASDAQ	AMAT	Thu, Sep 14, 2000	37.94	38.25	37.00	37.47
2097	NASDAQ	AMAT	Wed, Sep 13, 2000	35.28	37.50	35.06	37.00
2096	NASDAQ	AMAT	Tue, Sep 12, 2000	37.56	37.94	35.63	35.84
2095	NASDAQ	AMAT	Mon, Sep 11, 2000	37.72	39.22	36.88	37.59
2094	NASDAQ	AMAT	Fri, Sep 8, 2000	39.47	39.56	37.50	37.75
2093	NASDAQ	AMAT	Thu, Sep 7, 2000	39.91	40.81	38.94	40.19
2092	NASDAQ	AMAT	Wed, Sep 6, 2000	41.31	42.50	39.50	39.81
2091	NASDAQ	AMAT	Tue, Sep 5, 2000	41.94	42.75	41.75	42.22
2090	NASDAQ	AMAT	Fri, Sep 1, 2000	43.84	44.44	41.84	42.41
2089	NASDAQ	AMAT	Thu, Aug 31, 2000	42.53	43.81	41.59	43.16
2088	NASDAQ	AMAT	Wed, Aug 30, 2000	42.41	42.81	41.63	42.19
2087	NASDAQ	AMAT	Tue, Aug 29, 2000	41.72	42.88	41.25	42.53
2086	NASDAQ	AMAT	Mon, Aug 28, 2000	42.31	42.75	41.16	41.59
2085	NASDAQ	AMAT	Fri, Aug 25, 2000	42.77	43.16	41.50	42.34
2084	NASDAQ	AMAT	Thu, Aug 24, 2000	42.63	43.53	42.19	42.78
2083	NASDAQ	AMAT	Wed, Aug 23, 2000	40.75	42.75	40.63	42.72
2082	NASDAQ	AMAT	Tue, Aug 22, 2000	41.19	41.94	40.28	41.00
2081	NASDAQ	AMAT	Mon, Aug 21, 2000	42.38	42.38	40.25	40.72
2080	NASDAQ	AMAT	Fri, Aug 18, 2000	42.34	43.06	41.50	41.97
2079	NASDAQ	AMAT	Thu, Aug 17, 2000	40.48	42.13	39.75	42.00
2078	NASDAQ	AMAT	Wed, Aug 16, 2000	39.56	40.91	39.50	40.47
2077	NASDAQ	AMAT	Tue, Aug 15, 2000	37.69	39.41	37.66	38.91
2076	NASDAQ	AMAT	Mon, Aug 14, 2000	34.97	37.53	34.75	37.41
2075	NASDAQ	AMAT	Fri, Aug 11, 2000	34.41	34.97	33.25	34.59
2074	NASDAQ	AMAT	Thu, Aug 10, 2000	35.59	36.59	34.22	34.63
2073	NASDAQ	AMAT	Wed, Aug 9, 2000	36.63	37.25	36.00	36.06
2072	NASDAQ	AMAT	Tue, Aug 8, 2000	35.56	35.88	34.53	35.28
2071	NASDAQ	AMAT	Mon, Aug 7, 2000	34.47	35.50	33.89	34.97
2070	NASDAQ	AMAT	Fri, Aug 4, 2000	35.63	35.75	32.97	33.88
2069	NASDAQ	AMAT	Thu, Aug 3, 2000	33.13	36.00	32.38	34.50
2068	NASDAQ	AMAT	Wed, Aug 2, 2000	37.34	38.72	36.22	36.28
2067	NASDAQ	AMAT	Tue, Aug 1, 2000	38.53	38.63	36.94	37.28
2066	NASDAQ	AMAT	Mon, Jul 31, 2000	37.53	38.75	36.44	37.94
2065	NASDAQ	AMAT	Fri, Jul 28, 2000	37.84	38.69	36.00	37.00
2064	NASDAQ	AMAT	Thu, Jul 27, 2000	39.97	40.22	36.88	37.16
2063	NASDAQ	AMAT	Wed, Jul 26, 2000	41.38	41.69	39.81	40.94
2062	NASDAQ	AMAT	Tue, Jul 25, 2000	41.06	42.44	40.53	42.25
2061	NASDAQ	AMAT	Mon, Jul 24, 2000	39.97	41.12	39.06	40.25
2060	NASDAQ	AMAT	Fri, Jul 21, 2000	40.91	40.94	38.91	39.06
2059	NASDAQ	AMAT	Thu, Jul 20, 2000	43.72	44.59	40.69	41.59
2058	NASDAQ	AMAT	Wed, Jul 19, 2000	44.16	44.25	42.69	43.34
2057	NASDAQ	AMAT	Tue, Jul 18, 2000	45.94	46.63	44.19	44.44
2056	NASDAQ	AMAT	Mon, Jul 17, 2000	44.41	47.25	44.34	47.00
2055	NASDAQ	AMAT	Fri, Jul 14, 2000	44.69	44.97	43.69	44.34
2054	NASDAQ	AMAT	Thu, Jul 13, 2000	45.06	45.47	43.13	43.88
2053	NASDAQ	AMAT	Wed, Jul 12, 2000	44.38	45.50	43.88	44.50
2052	NASDAQ	AMAT	Tue, Jul 11, 2000	44.59	45.50	43.13	43.50
2051	NASDAQ	AMAT	Mon, Jul 10, 2000	43.72	45.97	42.50	44.31
2050	NASDAQ	AMAT	Fri, Jul 7, 2000	44.66	45.47	44.25	44.78
2049	NASDAQ	AMAT	Thu, Jul 6, 2000	42.22	43.75	41.31	43.34
2048	NASDAQ	AMAT	Wed, Jul 5, 2000	44.75	44.75	41.38	41.72
2047	NASDAQ	AMAT	Mon, Jul 3, 2000	45.41	46.31	45.31	46.28
2046	NASDAQ	AMAT	Fri, Jun 30, 2000	44.25	45.94	44.19	45.31
2045	NASDAQ	AMAT	Thu, Jun 29, 2000	44.75	45.47	43.81	44.53
2044	NASDAQ	AMAT	Wed, Jun 28, 2000	44.66	46.50	43.81	45.28
2043	NASDAQ	AMAT	Tue, Jun 27, 2000	45.06	45.63	43.38	44.06
2042	NASDAQ	AMAT	Mon, Jun 26, 2000	46.19	46.19	44.59	44.75
2041	NASDAQ	AMAT	Fri, Jun 23, 2000	47.38	47.50	45.13	45.38
2040	NASDAQ	AMAT	Thu, Jun 22, 2000	48.78	48.91	46.88	46.94
2039	NASDAQ	AMAT	Wed, Jun 21, 2000	47.29	49.03	47.00	48.97
2038	NASDAQ	AMAT	Tue, Jun 20, 2000	48.47	49.25	47.25	48.09
2037	NASDAQ	AMAT	Mon, Jun 19, 2000	46.06	48.31	45.31	48.25
2036	NASDAQ	AMAT	Fri, Jun 16, 2000	45.09	46.81	43.53	46.53
2035	NASDAQ	AMAT	Thu, Jun 15, 2000	43.33	44.69	43.06	44.22
2034	NASDAQ	AMAT	Wed, Jun 14, 2000	46.16	46.25	43.00	43.03
2033	NASDAQ	AMAT	Tue, Jun 13, 2000	45.50	46.31	44.50	46.06
2032	NASDAQ	AMAT	Mon, Jun 12, 2000	47.50	47.50	45.25	45.53
2031	NASDAQ	AMAT	Fri, Jun 9, 2000	47.78	47.81	46.84	47.44
2030	NASDAQ	AMAT	Thu, Jun 8, 2000	47.44	47.88	45.63	46.34
2029	NASDAQ	AMAT	Wed, Jun 7, 2000	45.19	46.91	44.72	46.78
2028	NASDAQ	AMAT	Tue, Jun 6, 2000	46.63	47.53	44.50	44.66
2027	NASDAQ	AMAT	Mon, Jun 5, 2000	45.75	47.75	45.00	46.81
2026	NASDAQ	AMAT	Fri, Jun 2, 2000	47.38	47.75	46.19	46.78
2025	NASDAQ	AMAT	Thu, Jun 1, 2000	43.00	44.63	42.75	43.88
2024	NASDAQ	AMAT	Wed, May 31, 2000	42.38	43.88	41.53	41.75
2023	NASDAQ	AMAT	Tue, May 30, 2000	38.88	42.56	38.72	42.47
2022	NASDAQ	AMAT	Fri, May 26, 2000	38.62	39.50	36.41	37.16
2021	NASDAQ	AMAT	Thu, May 25, 2000	39.63	42.00	37.50	38.34
2020	NASDAQ	AMAT	Wed, May 24, 2000	36.06	39.97	34.41	39.22
2019	NASDAQ	AMAT	Tue, May 23, 2000	39.06	40.16	35.75	35.94
2018	NASDAQ	AMAT	Mon, May 22, 2000	40.38	40.50	35.81	39.66
2017	NASDAQ	AMAT	Fri, May 19, 2000	42.25	42.75	39.63	40.09
2016	NASDAQ	AMAT	Thu, May 18, 2000	45.28	45.38	42.41	42.50
2015	NASDAQ	AMAT	Wed, May 17, 2000	45.44	47.00	44.75	44.81
2014	NASDAQ	AMAT	Tue, May 16, 2000	45.91	47.13	44.75	46.47
2013	NASDAQ	AMAT	Mon, May 15, 2000	42.25	44.50	40.81	44.50
2012	NASDAQ	AMAT	Fri, May 12, 2000	43.41	44.75	41.88	42.22
2011	NASDAQ	AMAT	Thu, May 11, 2000	41.50	43.38	39.91	42.63
2010	NASDAQ	AMAT	Wed, May 10, 2000	44.91	45.13	41.75	42.31
2009	NASDAQ	AMAT	Tue, May 9, 2000	48.53	48.81	45.13	45.31
2008	NASDAQ	AMAT	Mon, May 8, 2000	50.28	51.50	47.47	47.84
2007	NASDAQ	AMAT	Fri, May 5, 2000	50.28	51.44	50.13	50.94
2006	NASDAQ	AMAT	Thu, May 4, 2000	48.38	49.44	46.88	48.88
2005	NASDAQ	AMAT	Wed, May 3, 2000	47.75	48.25	45.00	47.25
2004	NASDAQ	AMAT	Tue, May 2, 2000	49.56	51.63	48.00	48.06
2003	NASDAQ	AMAT	Mon, May 1, 2000	51.84	52.38	49.19	49.97
2002	NASDAQ	AMAT	Fri, Apr 28, 2000	51.47	52.97	50.25	50.91
2001	NASDAQ	AMAT	Thu, Apr 27, 2000	44.56	51.13	44.31	50.16
2000	NASDAQ	AMAT	Wed, Apr 26, 2000	47.94	50.00	44.91	45.22
1999	NASDAQ	AMAT	Tue, Apr 25, 2000	46.88	48.53	46.19	47.66
1998	NASDAQ	AMAT	Mon, Apr 24, 2000	44.13	46.00	42.50	45.63
1997	NASDAQ	AMAT	Thu, Apr 20, 2000	46.81	47.47	45.31	46.56
1996	NASDAQ	AMAT	Wed, Apr 19, 2000	50.97	51.00	45.06	45.75
1995	NASDAQ	AMAT	Tue, Apr 18, 2000	48.50	50.56	47.50	50.50
1994	NASDAQ	AMAT	Mon, Apr 17, 2000	40.56	48.34	39.47	48.31
1993	NASDAQ	AMAT	Fri, Apr 14, 2000	44.16	44.16	39.00	40.16
1992	NASDAQ	AMAT	Thu, Apr 13, 2000	50.50	51.13	44.47	44.50
1991	NASDAQ	AMAT	Wed, Apr 12, 2000	53.53	54.38	47.56	48.78
1990	NASDAQ	AMAT	Tue, Apr 11, 2000	50.88	55.63	49.84	52.31
1989	NASDAQ	AMAT	Mon, Apr 10, 2000	57.19	57.31	51.63	51.69
1988	NASDAQ	AMAT	Fri, Apr 7, 2000	54.00	57.50	53.56	57.44
1987	NASDAQ	AMAT	Thu, Apr 6, 2000	53.25	55.63	52.19	53.34
1986	NASDAQ	AMAT	Wed, Apr 5, 2000	48.13	55.13	48.00	52.09
1985	NASDAQ	AMAT	Tue, Apr 4, 2000	46.69	50.13	42.50	49.06
1984	NASDAQ	AMAT	Mon, Apr 3, 2000	47.78	48.38	43.50	44.63
1983	NASDAQ	AMAT	Fri, Mar 31, 2000	47.00	48.47	44.06	47.13
1982	NASDAQ	AMAT	Thu, Mar 30, 2000	47.31	49.00	43.63	46.50
1981	NASDAQ	AMAT	Wed, Mar 29, 2000	51.31	51.34	48.06	48.41
1980	NASDAQ	AMAT	Tue, Mar 28, 2000	53.94	54.13	50.50	51.03
1979	NASDAQ	AMAT	Mon, Mar 27, 2000	53.97	55.00	52.75	54.28
1978	NASDAQ	AMAT	Fri, Mar 24, 2000	52.72	55.00	51.75	53.41
1977	NASDAQ	AMAT	Thu, Mar 23, 2000	52.13	54.63	51.00	51.22
1976	NASDAQ	AMAT	Wed, Mar 22, 2000	48.97	52.56	48.50	52.38
1975	NASDAQ	AMAT	Tue, Mar 21, 2000	47.22	49.44	46.00	49.00
1974	NASDAQ	AMAT	Mon, Mar 20, 2000	47.59	48.75	46.56	47.00
1973	NASDAQ	AMAT	Fri, Mar 17, 2000	45.06	48.28	44.97	47.93
1972	NASDAQ	AMAT	Thu, Mar 16, 2000	43.75	45.38	40.75	43.97
1971	NASDAQ	AMAT	Wed, Mar 15, 2000	44.72	45.19	42.13	42.80
1970	NASDAQ	AMAT	Tue, Mar 14, 2000	47.88	48.06	44.62	44.69
1969	NASDAQ	AMAT	Mon, Mar 13, 2000	46.37	47.75	46.13	46.98
1968	NASDAQ	AMAT	Fri, Mar 10, 2000	47.03	49.23	46.73	48.27
1967	NASDAQ	AMAT	Thu, Mar 9, 2000	44.63	47.63	43.52	47.58
1966	NASDAQ	AMAT	Wed, Mar 8, 2000	46.37	46.44	43.27	44.84
1965	NASDAQ	AMAT	Tue, Mar 7, 2000	46.56	47.92	45.88	46.03
1964	NASDAQ	AMAT	Mon, Mar 6, 2000	47.80	48.34	45.39	46.00
1963	NASDAQ	AMAT	Fri, Mar 3, 2000	46.09	47.75	45.97	47.69
1962	NASDAQ	AMAT	Thu, Mar 2, 2000	45.81	46.72	45.06	45.13
1961	NASDAQ	AMAT	Wed, Mar 1, 2000	45.88	46.38	45.36	46.16
1960	NASDAQ	AMAT	Tue, Feb 29, 2000	45.00	46.13	44.91	45.73
1959	NASDAQ	AMAT	Mon, Feb 28, 2000	43.44	44.81	41.78	44.22
1958	NASDAQ	AMAT	Fri, Feb 25, 2000	45.92	46.34	42.75	43.08
1957	NASDAQ	AMAT	Thu, Feb 24, 2000	45.06	46.69	44.69	45.88
1956	NASDAQ	AMAT	Wed, Feb 23, 2000	44.63	46.06	44.41	45.25
1955	NASDAQ	AMAT	Tue, Feb 22, 2000	44.09	46.00	43.36	44.70
1954	NASDAQ	AMAT	Fri, Feb 18, 2000	47.08	47.44	44.25	44.44
1953	NASDAQ	AMAT	Thu, Feb 17, 2000	43.52	47.23	42.47	47.09
1952	NASDAQ	AMAT	Wed, Feb 16, 2000	43.75	44.44	42.88	43.34
1951	NASDAQ	AMAT	Tue, Feb 15, 2000	40.97	42.31	39.95	41.63
1950	NASDAQ	AMAT	Mon, Feb 14, 2000	41.91	42.41	39.94	40.27
1949	NASDAQ	AMAT	Fri, Feb 11, 2000	43.22	43.58	40.88	41.25
1948	NASDAQ	AMAT	Thu, Feb 10, 2000	40.94	43.69	40.31	43.69
1947	NASDAQ	AMAT	Wed, Feb 9, 2000	39.80	42.14	39.78	40.93
1946	NASDAQ	AMAT	Tue, Feb 8, 2000	38.69	40.38	38.13	40.28
1945	NASDAQ	AMAT	Mon, Feb 7, 2000	36.38	38.55	36.00	38.41
1944	NASDAQ	AMAT	Fri, Feb 4, 2000	37.41	37.72	36.22	36.34
1943	NASDAQ	AMAT	Thu, Feb 3, 2000	36.23	37.50	36.23	37.13
1942	NASDAQ	AMAT	Wed, Feb 2, 2000	35.02	36.78	34.91	35.95
1941	NASDAQ	AMAT	Tue, Feb 1, 2000	33.44	35.34	33.31	35.13
1940	NASDAQ	AMAT	Mon, Jan 31, 2000	32.17	34.39	32.06	34.31
1939	NASDAQ	AMAT	Fri, Jan 28, 2000	33.66	34.59	32.14	32.44
1938	NASDAQ	AMAT	Thu, Jan 27, 2000	34.30	35.08	33.34	33.88
1937	NASDAQ	AMAT	Wed, Jan 26, 2000	36.02	36.11	33.52	33.58
1936	NASDAQ	AMAT	Tue, Jan 25, 2000	35.36	36.33	33.81	36.11
1935	NASDAQ	AMAT	Mon, Jan 24, 2000	35.08	36.66	35.06	35.13
1934	NASDAQ	AMAT	Fri, Jan 21, 2000	35.41	35.69	34.45	35.31
1933	NASDAQ	AMAT	Thu, Jan 20, 2000	35.97	36.34	34.66	35.00
1932	NASDAQ	AMAT	Wed, Jan 19, 2000	33.88	35.81	33.56	35.59
1931	NASDAQ	AMAT	Tue, Jan 18, 2000	33.47	34.44	33.03	33.78
1930	NASDAQ	AMAT	Fri, Jan 14, 2000	32.45	34.75	32.38	33.91
1929	NASDAQ	AMAT	Thu, Jan 13, 2000	30.91	31.88	29.91	31.13
1928	NASDAQ	AMAT	Wed, Jan 12, 2000	30.50	31.81	29.47	31.77
1927	NASDAQ	AMAT	Tue, Jan 11, 2000	30.94	32.42	30.05	30.20
1926	NASDAQ	AMAT	Mon, Jan 10, 2000	29.78	31.80	29.63	31.59
1925	NASDAQ	AMAT	Fri, Jan 7, 2000	28.19	29.27	27.75	29.23
1924	NASDAQ	AMAT	Thu, Jan 6, 2000	28.56	29.72	28.06	28.98
1923	NASDAQ	AMAT	Wed, Jan 5, 2000	29.52	30.05	28.41	28.94
1922	NASDAQ	AMAT	Tue, Jan 4, 2000	30.44	31.31	30.00	30.06
1921	NASDAQ	AMAT	Mon, Jan 3, 2000	32.09	32.09	30.34	31.63
1920	NASDAQ	AMAT	Fri, Dec 31, 1999	31.14	32.25	31.03	31.67
1919	NASDAQ	AMAT	Thu, Dec 30, 1999	31.66	31.67	30.75	31.09
1918	NASDAQ	AMAT	Wed, Dec 29, 1999	31.16	31.75	31.16	31.59
1917	NASDAQ	AMAT	Tue, Dec 28, 1999	31.75	31.88	30.69	31.52
1916	NASDAQ	AMAT	Mon, Dec 27, 1999	30.44	31.94	30.03	31.92
1915	NASDAQ	AMAT	Thu, Dec 23, 1999	30.34	30.75	29.50	30.41
1914	NASDAQ	AMAT	Wed, Dec 22, 1999	30.50	30.72	29.63	30.23
1913	NASDAQ	AMAT	Tue, Dec 21, 1999	28.84	30.97	28.67	30.91
1912	NASDAQ	AMAT	Mon, Dec 20, 1999	28.44	29.66	28.25	29.08
1911	NASDAQ	AMAT	Fri, Dec 17, 1999	28.72	28.75	27.58	27.69
1910	NASDAQ	AMAT	Thu, Dec 16, 1999	26.17	27.67	26.16	27.64
1909	NASDAQ	AMAT	Wed, Dec 15, 1999	26.23	26.56	25.00	25.81
1908	NASDAQ	AMAT	Tue, Dec 14, 1999	27.36	27.36	26.09	26.14
1907	NASDAQ	AMAT	Mon, Dec 13, 1999	27.31	27.97	26.94	27.02
1906	NASDAQ	AMAT	Fri, Dec 10, 1999	28.25	28.25	26.66	27.36
1905	NASDAQ	AMAT	Thu, Dec 9, 1999	28.75	28.84	27.50	28.17
1904	NASDAQ	AMAT	Wed, Dec 8, 1999	27.58	28.78	27.08	28.70
1903	NASDAQ	AMAT	Tue, Dec 7, 1999	28.38	28.39	27.22	27.81
1902	NASDAQ	AMAT	Mon, Dec 6, 1999	27.38	28.77	26.97	28.58
1901	NASDAQ	AMAT	Fri, Dec 3, 1999	27.47	27.75	26.91	27.56
1900	NASDAQ	AMAT	Thu, Dec 2, 1999	25.17	26.97	25.17	26.94
1899	NASDAQ	AMAT	Wed, Dec 1, 1999	24.69	25.41	24.53	25.13
1898	NASDAQ	AMAT	Tue, Nov 30, 1999	25.25	25.50	24.34	24.36
1897	NASDAQ	AMAT	Mon, Nov 29, 1999	25.44	25.83	24.95	25.33
1896	NASDAQ	AMAT	Fri, Nov 26, 1999	25.69	25.97	25.47	25.50
1895	NASDAQ	AMAT	Wed, Nov 24, 1999	25.61	25.72	25.03	25.61
1894	NASDAQ	AMAT	Tue, Nov 23, 1999	25.94	26.41	25.13	25.72
1893	NASDAQ	AMAT	Mon, Nov 22, 1999	26.89	27.13	25.72	25.83
1892	NASDAQ	AMAT	Fri, Nov 19, 1999	26.84	27.58	26.53	26.81
1891	NASDAQ	AMAT	Thu, Nov 18, 1999	27.03	27.16	26.25	26.75
1890	NASDAQ	AMAT	Wed, Nov 17, 1999	27.25	28.31	26.50	27.50
1889	NASDAQ	AMAT	Tue, Nov 16, 1999	26.22	27.25	25.88	26.38
1888	NASDAQ	AMAT	Mon, Nov 15, 1999	27.22	27.31	26.00	26.31
1887	NASDAQ	AMAT	Fri, Nov 12, 1999	26.94	27.25	26.34	27.25
1886	NASDAQ	AMAT	Thu, Nov 11, 1999	25.69	27.14	25.69	27.13
1885	NASDAQ	AMAT	Wed, Nov 10, 1999	24.86	25.63	24.84	25.44
1884	NASDAQ	AMAT	Tue, Nov 9, 1999	24.78	25.02	24.00	24.86
1883	NASDAQ	AMAT	Mon, Nov 8, 1999	24.25	24.56	24.02	24.30
1882	NASDAQ	AMAT	Fri, Nov 5, 1999	23.53	24.52	23.47	24.50
1881	NASDAQ	AMAT	Thu, Nov 4, 1999	23.56	23.59	22.75	23.19
1880	NASDAQ	AMAT	Wed, Nov 3, 1999	23.31	23.69	23.16	23.61
1879	NASDAQ	AMAT	Tue, Nov 2, 1999	22.33	23.28	22.02	22.78
1878	NASDAQ	AMAT	Mon, Nov 1, 1999	22.36	22.97	21.88	21.94
1877	NASDAQ	AMAT	Fri, Oct 29, 1999	21.44	22.55	21.25	22.45
1876	NASDAQ	AMAT	Thu, Oct 28, 1999	20.28	20.97	20.19	20.94
1875	NASDAQ	AMAT	Wed, Oct 27, 1999	19.88	20.03	19.30	19.83
1874	NASDAQ	AMAT	Tue, Oct 26, 1999	20.23	20.66	19.59	20.03
1873	NASDAQ	AMAT	Mon, Oct 25, 1999	19.70	20.48	19.56	20.08
1872	NASDAQ	AMAT	Fri, Oct 22, 1999	20.22	20.55	19.63	19.70
1871	NASDAQ	AMAT	Thu, Oct 21, 1999	19.06	19.94	19.05	19.80
1870	NASDAQ	AMAT	Wed, Oct 20, 1999	18.88	19.69	18.39	19.63
1869	NASDAQ	AMAT	Tue, Oct 19, 1999	19.61	19.78	18.61	18.69
1868	NASDAQ	AMAT	Mon, Oct 18, 1999	20.13	20.16	18.88	19.44
1867	NASDAQ	AMAT	Fri, Oct 15, 1999	19.88	20.42	19.56	19.97
1866	NASDAQ	AMAT	Thu, Oct 14, 1999	20.06	20.53	19.66	20.07
1865	NASDAQ	AMAT	Wed, Oct 13, 1999	19.98	20.55	19.75	19.89
1864	NASDAQ	AMAT	Tue, Oct 12, 1999	21.25	21.53	20.06	20.31
1863	NASDAQ	AMAT	Mon, Oct 11, 1999	20.69	20.98	20.63	20.69
1862	NASDAQ	AMAT	Fri, Oct 8, 1999	20.33	20.81	19.69	20.56
1861	NASDAQ	AMAT	Thu, Oct 7, 1999	21.50	21.56	20.50	20.61
1860	NASDAQ	AMAT	Wed, Oct 6, 1999	21.42	21.81	20.88	21.69
1859	NASDAQ	AMAT	Tue, Oct 5, 1999	20.48	21.56	20.44	21.39
1858	NASDAQ	AMAT	Mon, Oct 4, 1999	19.75	20.56	19.47	20.52
1857	NASDAQ	AMAT	Fri, Oct 1, 1999	19.25	20.19	19.17	19.55
1856	NASDAQ	AMAT	Thu, Sep 30, 1999	19.81	19.92	19.06	19.42
1855	NASDAQ	AMAT	Wed, Sep 29, 1999	20.13	20.70	19.91	19.94
1854	NASDAQ	AMAT	Tue, Sep 28, 1999	20.39	20.44	19.92	20.17
1853	NASDAQ	AMAT	Mon, Sep 27, 1999	19.88	20.72	19.75	20.59
1852	NASDAQ	AMAT	Fri, Sep 24, 1999	19.58	20.00	18.98	19.72
1851	NASDAQ	AMAT	Thu, Sep 23, 1999	21.11	21.13	19.64	19.72
1850	NASDAQ	AMAT	Wed, Sep 22, 1999	20.19	20.94	19.75	20.92
1849	NASDAQ	AMAT	Tue, Sep 21, 1999	20.66	21.08	20.13	20.33
1848	NASDAQ	AMAT	Mon, Sep 20, 1999	21.08	21.09	20.58	20.95
1847	NASDAQ	AMAT	Fri, Sep 17, 1999	20.25	21.23	20.11	21.20
1846	NASDAQ	AMAT	Thu, Sep 16, 1999	19.78	20.58	19.42	20.36
1845	NASDAQ	AMAT	Wed, Sep 15, 1999	20.59	20.59	19.52	19.53
1844	NASDAQ	AMAT	Tue, Sep 14, 1999	19.22	20.58	19.16	20.39
1843	NASDAQ	AMAT	Mon, Sep 13, 1999	19.50	19.52	18.83	19.00
1842	NASDAQ	AMAT	Fri, Sep 10, 1999	19.97	20.03	19.53	19.69
1841	NASDAQ	AMAT	Thu, Sep 9, 1999	19.16	19.78	19.06	19.75
1840	NASDAQ	AMAT	Wed, Sep 8, 1999	19.42	19.84	19.09	19.16
1839	NASDAQ	AMAT	Tue, Sep 7, 1999	19.22	19.75	19.22	19.30
1838	NASDAQ	AMAT	Fri, Sep 3, 1999	19.05	19.38	18.95	19.34
1837	NASDAQ	AMAT	Thu, Sep 2, 1999	18.13	18.80	18.06	18.61
1836	NASDAQ	AMAT	Wed, Sep 1, 1999	17.81	18.72	17.81	18.50
1835	NASDAQ	AMAT	Tue, Aug 31, 1999	17.41	17.81	16.94	17.77
1834	NASDAQ	AMAT	Mon, Aug 30, 1999	17.22	17.63	17.17	17.50
1833	NASDAQ	AMAT	Fri, Aug 27, 1999	17.25	17.44	16.95	17.23
1832	NASDAQ	AMAT	Thu, Aug 26, 1999	17.06	17.34	16.89	16.92
1831	NASDAQ	AMAT	Wed, Aug 25, 1999	17.81	17.94	16.86	17.05
1830	NASDAQ	AMAT	Tue, Aug 24, 1999	16.70	17.75	16.61	17.44
1829	NASDAQ	AMAT	Mon, Aug 23, 1999	16.19	16.90	16.09	16.72
1828	NASDAQ	AMAT	Fri, Aug 20, 1999	16.45	16.50	15.56	15.98
1827	NASDAQ	AMAT	Thu, Aug 19, 1999	16.31	16.58	15.84	16.33
1826	NASDAQ	AMAT	Wed, Aug 18, 1999	16.53	16.89	16.25	16.27
1825	NASDAQ	AMAT	Tue, Aug 17, 1999	17.92	17.98	17.17	17.94
1824	NASDAQ	AMAT	Mon, Aug 16, 1999	17.92	18.07	17.53	17.63
1823	NASDAQ	AMAT	Fri, Aug 13, 1999	18.61	18.67	17.30	17.44
1822	NASDAQ	AMAT	Thu, Aug 12, 1999	19.17	19.20	18.14	18.16
1821	NASDAQ	AMAT	Wed, Aug 11, 1999	19.31	19.44	18.63	19.44
1820	NASDAQ	AMAT	Tue, Aug 10, 1999	19.31	19.81	18.80	19.23
1819	NASDAQ	AMAT	Mon, Aug 9, 1999	18.80	19.78	18.73	19.47
1818	NASDAQ	AMAT	Fri, Aug 6, 1999	17.97	18.81	17.94	18.67
1817	NASDAQ	AMAT	Thu, Aug 5, 1999	18.11	18.13	17.53	18.11
1816	NASDAQ	AMAT	Wed, Aug 4, 1999	18.50	18.69	18.16	18.22
1815	NASDAQ	AMAT	Tue, Aug 3, 1999	18.47	18.64	17.97	18.44
1814	NASDAQ	AMAT	Mon, Aug 2, 1999	18.03	18.14	17.64	17.97
1813	NASDAQ	AMAT	Fri, Jul 30, 1999	18.17	18.50	17.94	17.98
1812	NASDAQ	AMAT	Thu, Jul 29, 1999	18.38	18.78	17.94	17.95
1811	NASDAQ	AMAT	Wed, Jul 28, 1999	18.20	18.91	17.78	18.80
1810	NASDAQ	AMAT	Tue, Jul 27, 1999	17.53	18.31	17.49	18.14
1809	NASDAQ	AMAT	Mon, Jul 26, 1999	17.44	17.86	17.06	17.34
1808	NASDAQ	AMAT	Fri, Jul 23, 1999	17.34	17.81	17.06	17.75
1807	NASDAQ	AMAT	Thu, Jul 22, 1999	17.94	18.00	17.02	17.06
1806	NASDAQ	AMAT	Wed, Jul 21, 1999	18.06	18.66	17.86	18.17
1805	NASDAQ	AMAT	Tue, Jul 20, 1999	19.09	19.25	17.84	18.08
1804	NASDAQ	AMAT	Mon, Jul 19, 1999	19.47	19.98	19.19	19.39
1803	NASDAQ	AMAT	Fri, Jul 16, 1999	19.19	19.91	19.13	19.64
1802	NASDAQ	AMAT	Thu, Jul 15, 1999	19.13	19.34	19.02	19.09
1801	NASDAQ	AMAT	Wed, Jul 14, 1999	18.39	19.41	18.38	19.38
1800	NASDAQ	AMAT	Tue, Jul 13, 1999	18.13	18.53	17.88	18.13
1799	NASDAQ	AMAT	Mon, Jul 12, 1999	18.59	18.80	18.22	18.25
1798	NASDAQ	AMAT	Fri, Jul 9, 1999	18.30	18.66	17.78	18.53
1797	NASDAQ	AMAT	Thu, Jul 8, 1999	17.77	18.59	17.63	18.23
1796	NASDAQ	AMAT	Wed, Jul 7, 1999	18.73	18.75	17.56	17.63
1795	NASDAQ	AMAT	Tue, Jul 6, 1999	18.17	18.98	18.16	18.63
1794	NASDAQ	AMAT	Fri, Jul 2, 1999	18.08	18.33	17.84	18.03
1793	NASDAQ	AMAT	Thu, Jul 1, 1999	18.47	18.66	18.08	18.09
1792	NASDAQ	AMAT	Wed, Jun 30, 1999	17.23	18.75	17.16	18.47
1791	NASDAQ	AMAT	Tue, Jun 29, 1999	16.61	17.41	16.61	17.28
1790	NASDAQ	AMAT	Mon, Jun 28, 1999	16.28	16.70	15.84	16.59
1789	NASDAQ	AMAT	Fri, Jun 25, 1999	16.64	16.84	16.13	16.20
1788	NASDAQ	AMAT	Thu, Jun 24, 1999	17.19	17.31	16.34	16.45
1787	NASDAQ	AMAT	Wed, Jun 23, 1999	17.06	17.50	16.67	17.34
1786	NASDAQ	AMAT	Tue, Jun 22, 1999	17.36	18.00	17.09	17.17
1785	NASDAQ	AMAT	Mon, Jun 21, 1999	16.66	17.50	16.66	17.50
1784	NASDAQ	AMAT	Fri, Jun 18, 1999	16.88	17.16	16.63	16.66
1783	NASDAQ	AMAT	Thu, Jun 17, 1999	17.27	17.56	16.91	17.30
1782	NASDAQ	AMAT	Wed, Jun 16, 1999	17.09	17.58	17.06	17.55
1781	NASDAQ	AMAT	Tue, Jun 15, 1999	16.53	16.84	16.44	16.84
1780	NASDAQ	AMAT	Mon, Jun 14, 1999	16.44	16.61	16.31	16.50
1779	NASDAQ	AMAT	Fri, Jun 11, 1999	16.52	16.69	15.94	16.45
1778	NASDAQ	AMAT	Thu, Jun 10, 1999	16.17	16.56	16.05	16.50
1777	NASDAQ	AMAT	Wed, Jun 9, 1999	15.63	16.23	15.59	16.20
1776	NASDAQ	AMAT	Tue, Jun 8, 1999	15.55	15.84	15.39	15.45
1775	NASDAQ	AMAT	Mon, Jun 7, 1999	15.13	16.25	15.06	15.45
1774	NASDAQ	AMAT	Fri, Jun 4, 1999	14.41	15.22	14.31	15.20
1773	NASDAQ	AMAT	Thu, Jun 3, 1999	14.38	14.58	13.91	14.31
1772	NASDAQ	AMAT	Wed, Jun 2, 1999	13.66	14.56	13.38	14.41
1771	NASDAQ	AMAT	Tue, Jun 1, 1999	13.69	14.11	13.50	13.52
1770	NASDAQ	AMAT	Fri, May 28, 1999	13.86	13.91	13.50	13.75
1769	NASDAQ	AMAT	Thu, May 27, 1999	13.50	14.44	13.27	13.81
1768	NASDAQ	AMAT	Wed, May 26, 1999	14.20	14.27	13.19	13.63
1767	NASDAQ	AMAT	Tue, May 25, 1999	14.13	14.70	13.75	13.83
1766	NASDAQ	AMAT	Mon, May 24, 1999	14.63	14.70	13.80	14.06
1765	NASDAQ	AMAT	Fri, May 21, 1999	15.36	15.83	14.78	14.89
1764	NASDAQ	AMAT	Thu, May 20, 1999	16.25	16.25	15.34	15.39
1763	NASDAQ	AMAT	Wed, May 19, 1999	16.66	16.81	16.00	16.33
1762	NASDAQ	AMAT	Tue, May 18, 1999	15.81	16.05	15.38	15.78
1761	NASDAQ	AMAT	Mon, May 17, 1999	14.70	15.84	14.66	15.81
1760	NASDAQ	AMAT	Fri, May 14, 1999	14.53	15.34	14.38	15.17
1759	NASDAQ	AMAT	Thu, May 13, 1999	15.38	15.78	14.53	14.76
1758	NASDAQ	AMAT	Wed, May 12, 1999	14.42	15.17	14.25	15.08
1757	NASDAQ	AMAT	Tue, May 11, 1999	14.22	14.31	13.69	14.17
1756	NASDAQ	AMAT	Mon, May 10, 1999	14.25	14.41	13.66	14.05
1755	NASDAQ	AMAT	Fri, May 7, 1999	13.88	14.41	13.63	14.19
1754	NASDAQ	AMAT	Thu, May 6, 1999	14.55	14.88	13.45	13.48
1753	NASDAQ	AMAT	Wed, May 5, 1999	13.30	14.52	13.16	14.36
1752	NASDAQ	AMAT	Tue, May 4, 1999	13.88	13.88	13.02	13.27
1751	NASDAQ	AMAT	Mon, May 3, 1999	13.45	13.83	12.69	13.81
1750	NASDAQ	AMAT	Fri, Apr 30, 1999	13.38	13.59	12.84	13.41
1749	NASDAQ	AMAT	Thu, Apr 29, 1999	13.33	13.33	12.11	12.97
1748	NASDAQ	AMAT	Wed, Apr 28, 1999	14.72	14.73	13.50	13.55
1747	NASDAQ	AMAT	Tue, Apr 27, 1999	15.06	15.31	14.72	14.73
1746	NASDAQ	AMAT	Mon, Apr 26, 1999	15.19	15.48	14.84	15.19
1745	NASDAQ	AMAT	Fri, Apr 23, 1999	15.56	15.78	14.97	15.19
1744	NASDAQ	AMAT	Thu, Apr 22, 1999	15.59	15.80	15.38	15.45
1743	NASDAQ	AMAT	Wed, Apr 21, 1999	14.78	15.47	14.63	15.34
1742	NASDAQ	AMAT	Tue, Apr 20, 1999	14.50	14.84	13.63	14.19
1741	NASDAQ	AMAT	Mon, Apr 19, 1999	15.47	15.48	14.56	14.67
1740	NASDAQ	AMAT	Fri, Apr 16, 1999	15.44	15.91	15.22	15.34
1739	NASDAQ	AMAT	Thu, Apr 15, 1999	14.88	15.50	14.27	15.50
1738	NASDAQ	AMAT	Wed, Apr 14, 1999	15.55	15.59	14.75	14.75
1737	NASDAQ	AMAT	Tue, Apr 13, 1999	15.77	15.88	14.81	14.95
1736	NASDAQ	AMAT	Mon, Apr 12, 1999	15.81	16.06	15.56	15.67
1735	NASDAQ	AMAT	Fri, Apr 9, 1999	16.27	16.97	16.22	16.63
1734	NASDAQ	AMAT	Thu, Apr 8, 1999	16.16	16.31	15.66	16.28
1733	NASDAQ	AMAT	Wed, Apr 7, 1999	17.13	17.22	16.02	16.19
1732	NASDAQ	AMAT	Tue, Apr 6, 1999	16.41	17.09	16.34	16.98
1731	NASDAQ	AMAT	Mon, Apr 5, 1999	16.22	16.50	15.69	16.44
1730	NASDAQ	AMAT	Thu, Apr 1, 1999	15.83	16.19	15.47	16.09
1729	NASDAQ	AMAT	Wed, Mar 31, 1999	15.53	15.94	15.14	15.42
1728	NASDAQ	AMAT	Tue, Mar 30, 1999	15.27	15.84	15.19	15.63
1727	NASDAQ	AMAT	Mon, Mar 29, 1999	14.78	15.39	14.50	15.34
1726	NASDAQ	AMAT	Fri, Mar 26, 1999	15.06	15.06	14.31	14.45
1725	NASDAQ	AMAT	Thu, Mar 25, 1999	14.81	15.36	14.70	15.27
1724	NASDAQ	AMAT	Wed, Mar 24, 1999	14.64	14.67	14.09	14.34
1723	NASDAQ	AMAT	Tue, Mar 23, 1999	14.84	15.09	14.50	14.67
1722	NASDAQ	AMAT	Mon, Mar 22, 1999	15.23	15.56	14.66	15.02
1721	NASDAQ	AMAT	Fri, Mar 19, 1999	16.22	16.25	15.22	15.23
1720	NASDAQ	AMAT	Thu, Mar 18, 1999	15.91	16.22	15.72	15.97
1719	NASDAQ	AMAT	Wed, Mar 17, 1999	15.92	16.50	15.83	15.98
1718	NASDAQ	AMAT	Tue, Mar 16, 1999	15.41	16.17	15.30	15.91
1717	NASDAQ	AMAT	Mon, Mar 15, 1999	15.19	15.48	15.03	15.14
1716	NASDAQ	AMAT	Fri, Mar 12, 1999	15.44	15.69	14.97	15.22
1715	NASDAQ	AMAT	Thu, Mar 11, 1999	15.64	15.77	15.02	15.41
1714	NASDAQ	AMAT	Wed, Mar 10, 1999	14.97	15.41	14.52	15.25
1713	NASDAQ	AMAT	Tue, Mar 9, 1999	15.67	16.77	14.53	14.72
1712	NASDAQ	AMAT	Mon, Mar 8, 1999	15.59	16.00	15.58	15.81
1711	NASDAQ	AMAT	Fri, Mar 5, 1999	14.84	15.44	14.68	15.42
1710	NASDAQ	AMAT	Thu, Mar 4, 1999	14.83	15.06	14.19	14.39
1709	NASDAQ	AMAT	Wed, Mar 3, 1999	14.59	14.81	14.25	14.56
1708	NASDAQ	AMAT	Tue, Mar 2, 1999	14.45	15.09	14.27	14.33
1707	NASDAQ	AMAT	Mon, Mar 1, 1999	14.20	14.63	13.63	14.27
1706	NASDAQ	AMAT	Fri, Feb 26, 1999	15.50	15.59	13.83	13.91
1705	NASDAQ	AMAT	Thu, Feb 25, 1999	16.83	16.83	15.53	15.94
1704	NASDAQ	AMAT	Wed, Feb 24, 1999	17.25	17.70	16.97	17.06
1703	NASDAQ	AMAT	Tue, Feb 23, 1999	17.31	17.53	16.95	17.11
1702	NASDAQ	AMAT	Mon, Feb 22, 1999	17.16	17.28	16.73	17.05
1701	NASDAQ	AMAT	Fri, Feb 19, 1999	16.75	17.19	16.25	17.17
1700	NASDAQ	AMAT	Thu, Feb 18, 1999	17.27	17.44	16.28	16.56
1699	NASDAQ	AMAT	Wed, Feb 17, 1999	16.98	17.91	16.75	16.84
1698	NASDAQ	AMAT	Tue, Feb 16, 1999	17.05	17.27	16.28	16.97
1697	NASDAQ	AMAT	Fri, Feb 12, 1999	16.33	16.75	15.94	16.72
1696	NASDAQ	AMAT	Thu, Feb 11, 1999	15.72	16.78	15.66	16.77
1695	NASDAQ	AMAT	Wed, Feb 10, 1999	15.80	16.09	14.94	15.20
1694	NASDAQ	AMAT	Tue, Feb 9, 1999	16.45	16.69	15.77	15.81
1693	NASDAQ	AMAT	Mon, Feb 8, 1999	16.00	16.92	15.66	16.86
1692	NASDAQ	AMAT	Fri, Feb 5, 1999	15.41	15.50	14.03	15.17
1691	NASDAQ	AMAT	Thu, Feb 4, 1999	15.72	16.11	15.31	15.44
1690	NASDAQ	AMAT	Wed, Feb 3, 1999	14.59	15.95	14.50	15.84
1689	NASDAQ	AMAT	Tue, Feb 2, 1999	15.47	15.50	14.34	14.80
1688	NASDAQ	AMAT	Mon, Feb 1, 1999	16.00	16.03	15.20	15.55
1687	NASDAQ	AMAT	Fri, Jan 29, 1999	14.97	16.02	14.94	15.80
1686	NASDAQ	AMAT	Thu, Jan 28, 1999	14.19	14.78	14.19	14.75
1685	NASDAQ	AMAT	Wed, Jan 27, 1999	14.67	14.94	14.03	14.05
1684	NASDAQ	AMAT	Tue, Jan 26, 1999	13.78	14.66	13.61	14.64
1683	NASDAQ	AMAT	Mon, Jan 25, 1999	13.66	13.94	13.19	13.50
1682	NASDAQ	AMAT	Fri, Jan 22, 1999	13.44	14.16	13.38	13.66
1681	NASDAQ	AMAT	Thu, Jan 21, 1999	14.19	14.39	13.63	13.83
1680	NASDAQ	AMAT	Wed, Jan 20, 1999	14.00	14.98	13.72	14.39
1679	NASDAQ	AMAT	Tue, Jan 19, 1999	13.94	13.98	13.41	13.72
1678	NASDAQ	AMAT	Fri, Jan 15, 1999	13.38	14.14	13.27	14.05
1677	NASDAQ	AMAT	Thu, Jan 14, 1999	13.63	13.75	12.91	13.31
1676	NASDAQ	AMAT	Wed, Jan 13, 1999	12.38	14.16	12.31	13.72
1675	NASDAQ	AMAT	Tue, Jan 12, 1999	13.70	13.86	13.30	13.36
1674	NASDAQ	AMAT	Mon, Jan 11, 1999	13.97	13.97	13.31	13.88
1673	NASDAQ	AMAT	Fri, Jan 8, 1999	14.03	14.41	13.41	13.88
1672	NASDAQ	AMAT	Thu, Jan 7, 1999	13.27	14.05	13.16	13.66
1671	NASDAQ	AMAT	Wed, Jan 6, 1999	12.75	13.97	12.50	13.39
1670	NASDAQ	AMAT	Tue, Jan 5, 1999	11.17	12.47	11.16	12.44
1669	NASDAQ	AMAT	Mon, Jan 4, 1999	10.72	11.50	10.72	11.08
1668	NASDAQ	AMAT	Thu, Dec 31, 1998	10.50	10.86	10.50	10.67
1667	NASDAQ	AMAT	Wed, Dec 30, 1998	10.78	11.00	10.38	10.47
1666	NASDAQ	AMAT	Tue, Dec 29, 1998	10.83	11.09	10.69	10.88
1665	NASDAQ	AMAT	Mon, Dec 28, 1998	11.06	11.13	10.86	10.92
1664	NASDAQ	AMAT	Thu, Dec 24, 1998	11.13	11.14	10.91	10.98
1663	NASDAQ	AMAT	Wed, Dec 23, 1998	11.09	11.17	10.63	11.17
1662	NASDAQ	AMAT	Tue, Dec 22, 1998	11.41	11.55	10.80	10.86
1661	NASDAQ	AMAT	Mon, Dec 21, 1998	11.45	11.67	11.06	11.17
1660	NASDAQ	AMAT	Fri, Dec 18, 1998	10.69	11.45	10.50	11.36
1659	NASDAQ	AMAT	Thu, Dec 17, 1998	10.00	10.39	9.97	10.28
1658	NASDAQ	AMAT	Wed, Dec 16, 1998	10.22	10.44	9.84	9.89
1657	NASDAQ	AMAT	Tue, Dec 15, 1998	10.00	10.39	9.94	10.16
1656	NASDAQ	AMAT	Mon, Dec 14, 1998	10.34	10.34	9.78	9.78
1655	NASDAQ	AMAT	Fri, Dec 11, 1998	10.19	10.66	9.92	10.48
1654	NASDAQ	AMAT	Thu, Dec 10, 1998	10.75	11.03	10.25	10.30
1653	NASDAQ	AMAT	Wed, Dec 9, 1998	11.44	11.56	10.77	10.86
1652	NASDAQ	AMAT	Tue, Dec 8, 1998	11.14	11.75	11.08	11.36
1651	NASDAQ	AMAT	Mon, Dec 7, 1998	11.03	11.22	10.84	11.06
1650	NASDAQ	AMAT	Fri, Dec 4, 1998	11.03	11.19	10.50	11.05
1649	NASDAQ	AMAT	Thu, Dec 3, 1998	11.00	11.47	10.66	10.70
1648	NASDAQ	AMAT	Wed, Dec 2, 1998	9.81	11.00	9.75	10.95
1647	NASDAQ	AMAT	Tue, Dec 1, 1998	9.38	9.88	9.33	9.86
1646	NASDAQ	AMAT	Mon, Nov 30, 1998	10.39	10.47	9.63	9.69
1645	NASDAQ	AMAT	Fri, Nov 27, 1998	10.27	10.50	10.27	10.34
1644	NASDAQ	AMAT	Wed, Nov 25, 1998	10.59	10.64	10.08	10.17
1643	NASDAQ	AMAT	Tue, Nov 24, 1998	10.02	10.75	10.02	10.58
1642	NASDAQ	AMAT	Mon, Nov 23, 1998	9.84	10.03	9.67	10.02
1641	NASDAQ	AMAT	Fri, Nov 20, 1998	9.69	9.88	9.63	9.83
1640	NASDAQ	AMAT	Thu, Nov 19, 1998	9.28	9.73	9.22	9.50
1639	NASDAQ	AMAT	Wed, Nov 18, 1998	9.59	9.63	9.05	9.23
1638	NASDAQ	AMAT	Tue, Nov 17, 1998	8.94	9.50	8.92	9.34
1637	NASDAQ	AMAT	Mon, Nov 16, 1998	9.69	9.81	8.94	9.08
1636	NASDAQ	AMAT	Fri, Nov 13, 1998	9.67	9.84	9.48	9.56
1635	NASDAQ	AMAT	Thu, Nov 12, 1998	9.27	9.78	9.19	9.69
1634	NASDAQ	AMAT	Wed, Nov 11, 1998	9.19	9.39	9.05	9.39
1633	NASDAQ	AMAT	Tue, Nov 10, 1998	9.00	9.05	8.81	8.91
1632	NASDAQ	AMAT	Mon, Nov 9, 1998	9.11	9.28	8.89	9.05
1631	NASDAQ	AMAT	Fri, Nov 6, 1998	8.69	9.31	8.69	9.23
1630	NASDAQ	AMAT	Thu, Nov 5, 1998	8.63	8.84	8.61	8.72
1629	NASDAQ	AMAT	Wed, Nov 4, 1998	8.33	8.84	8.31	8.81
1628	NASDAQ	AMAT	Tue, Nov 3, 1998	8.30	8.33	8.05	8.19
1627	NASDAQ	AMAT	Mon, Nov 2, 1998	8.50	8.64	8.22	8.36
1626	NASDAQ	AMAT	Fri, Oct 30, 1998	9.06	9.16	8.63	8.67
1625	NASDAQ	AMAT	Thu, Oct 29, 1998	8.53	9.13	8.44	8.86
1624	NASDAQ	AMAT	Wed, Oct 28, 1998	7.88	8.56	7.78	8.55
1623	NASDAQ	AMAT	Tue, Oct 27, 1998	8.39	8.53	7.94	7.97
1622	NASDAQ	AMAT	Mon, Oct 26, 1998	8.52	8.53	8.06	8.33
1621	NASDAQ	AMAT	Fri, Oct 23, 1998	8.31	8.75	8.25	8.48
1620	NASDAQ	AMAT	Thu, Oct 22, 1998	7.44	8.23	7.41	8.22
1619	NASDAQ	AMAT	Wed, Oct 21, 1998	7.45	7.59	7.09	7.58
1618	NASDAQ	AMAT	Tue, Oct 20, 1998	7.66	7.95	7.23	7.33
1617	NASDAQ	AMAT	Mon, Oct 19, 1998	7.28	7.66	7.17	7.64
1616	NASDAQ	AMAT	Fri, Oct 16, 1998	7.30	7.45	7.16	7.33
1615	NASDAQ	AMAT	Thu, Oct 15, 1998	6.78	7.25	6.69	7.20
1614	NASDAQ	AMAT	Wed, Oct 14, 1998	6.50	7.03	6.50	6.83
1613	NASDAQ	AMAT	Tue, Oct 13, 1998	6.63	6.92	6.52	6.61
1612	NASDAQ	AMAT	Mon, Oct 12, 1998	6.11	7.03	6.11	6.70
1611	NASDAQ	AMAT	Fri, Oct 9, 1998	5.63	6.03	5.63	5.91
1610	NASDAQ	AMAT	Thu, Oct 8, 1998	5.63	5.84	5.39	5.59
1609	NASDAQ	AMAT	Wed, Oct 7, 1998	5.86	6.08	5.69	5.75
1608	NASDAQ	AMAT	Tue, Oct 6, 1998	5.97	6.08	5.66	5.89
1607	NASDAQ	AMAT	Mon, Oct 5, 1998	5.91	6.03	5.59	5.78
1606	NASDAQ	AMAT	Fri, Oct 2, 1998	5.95	6.08	5.73	5.98
1605	NASDAQ	AMAT	Thu, Oct 1, 1998	6.09	6.31	5.89	5.94
1604	NASDAQ	AMAT	Wed, Sep 30, 1998	6.56	6.59	6.27	6.31
1603	NASDAQ	AMAT	Tue, Sep 29, 1998	6.56	6.88	6.50	6.69
1602	NASDAQ	AMAT	Mon, Sep 28, 1998	6.75	6.94	6.61	6.64
1601	NASDAQ	AMAT	Fri, Sep 25, 1998	6.19	6.72	6.13	6.72
1600	NASDAQ	AMAT	Thu, Sep 24, 1998	6.38	6.64	6.30	6.38
1599	NASDAQ	AMAT	Wed, Sep 23, 1998	6.42	6.45	6.23	6.42
1598	NASDAQ	AMAT	Tue, Sep 22, 1998	6.31	6.41	6.14	6.23
1597	NASDAQ	AMAT	Mon, Sep 21, 1998	6.00	6.19	5.84	6.19
1596	NASDAQ	AMAT	Fri, Sep 18, 1998	6.06	6.17	6.00	6.13
1595	NASDAQ	AMAT	Thu, Sep 17, 1998	5.86	6.31	5.81	6.00
1594	NASDAQ	AMAT	Wed, Sep 16, 1998	6.00	6.23	5.94	6.02
1593	NASDAQ	AMAT	Tue, Sep 15, 1998	6.05	6.06	5.88	5.92
1592	NASDAQ	AMAT	Mon, Sep 14, 1998	6.47	6.50	6.06	6.06
1591	NASDAQ	AMAT	Fri, Sep 11, 1998	6.20	6.31	5.94	6.23
1590	NASDAQ	AMAT	Thu, Sep 10, 1998	5.91	6.16	5.61	6.05
1589	NASDAQ	AMAT	Wed, Sep 9, 1998	6.38	6.50	6.02	6.03
1588	NASDAQ	AMAT	Tue, Sep 8, 1998	6.30	6.48	6.23	6.39
1587	NASDAQ	AMAT	Fri, Sep 4, 1998	6.06	6.14	5.80	5.94
1586	NASDAQ	AMAT	Thu, Sep 3, 1998	6.05	6.16	5.83	6.00
1585	NASDAQ	AMAT	Wed, Sep 2, 1998	6.59	6.67	6.19	6.22
1584	NASDAQ	AMAT	Tue, Sep 1, 1998	6.22	6.69	5.83	6.53
1583	NASDAQ	AMAT	Mon, Aug 31, 1998	6.70	6.81	6.13	6.14
1582	NASDAQ	AMAT	Fri, Aug 28, 1998	6.83	6.97	6.56	6.66
1581	NASDAQ	AMAT	Thu, Aug 27, 1998	7.13	7.39	6.81	6.83
1580	NASDAQ	AMAT	Wed, Aug 26, 1998	7.42	7.66	7.22	7.39
1579	NASDAQ	AMAT	Tue, Aug 25, 1998	7.83	7.92	7.67	7.86
1578	NASDAQ	AMAT	Mon, Aug 24, 1998	7.80	7.94	7.66	7.67
1577	NASDAQ	AMAT	Fri, Aug 21, 1998	7.67	7.70	7.38	7.63
1576	NASDAQ	AMAT	Thu, Aug 20, 1998	7.97	8.00	7.67	7.81
1575	NASDAQ	AMAT	Wed, Aug 19, 1998	8.56	8.64	8.13	8.17
1574	NASDAQ	AMAT	Tue, Aug 18, 1998	8.38	8.63	8.34	8.52
1573	NASDAQ	AMAT	Mon, Aug 17, 1998	7.69	8.34	7.66	8.33
1572	NASDAQ	AMAT	Fri, Aug 14, 1998	8.06	8.08	7.66	7.78
1571	NASDAQ	AMAT	Thu, Aug 13, 1998	8.06	8.28	7.80	7.84
1570	NASDAQ	AMAT	Wed, Aug 12, 1998	8.17	8.58	7.92	8.03
1569	NASDAQ	AMAT	Tue, Aug 11, 1998	8.13	8.44	8.09	8.22
1568	NASDAQ	AMAT	Mon, Aug 10, 1998	8.78	8.84	8.42	8.42
1567	NASDAQ	AMAT	Fri, Aug 7, 1998	9.06	9.34	8.77	8.78
1566	NASDAQ	AMAT	Thu, Aug 6, 1998	8.42	9.06	8.42	8.78
1565	NASDAQ	AMAT	Wed, Aug 5, 1998	8.13	8.55	8.09	8.52
1564	NASDAQ	AMAT	Tue, Aug 4, 1998	8.52	8.69	8.11	8.13
1563	NASDAQ	AMAT	Mon, Aug 3, 1998	8.28	8.63	8.06	8.45
1562	NASDAQ	AMAT	Fri, Jul 31, 1998	8.25	8.63	8.23	8.38
1561	NASDAQ	AMAT	Thu, Jul 30, 1998	8.08	8.25	7.98	8.25
1560	NASDAQ	AMAT	Wed, Jul 29, 1998	8.25	8.47	8.00	8.00
1559	NASDAQ	AMAT	Tue, Jul 28, 1998	7.78	8.23	7.78	8.20
1558	NASDAQ	AMAT	Mon, Jul 27, 1998	7.50	7.78	7.34	7.77
1557	NASDAQ	AMAT	Fri, Jul 24, 1998	7.66	7.73	7.50	7.59
1556	NASDAQ	AMAT	Thu, Jul 23, 1998	7.77	7.88	7.52	7.64
1555	NASDAQ	AMAT	Wed, Jul 22, 1998	7.84	7.98	7.59	7.83
1554	NASDAQ	AMAT	Tue, Jul 21, 1998	7.75	8.23	7.73	7.98
1553	NASDAQ	AMAT	Mon, Jul 20, 1998	7.67	7.72	7.61	7.66
1552	NASDAQ	AMAT	Fri, Jul 17, 1998	7.75	7.77	7.58	7.70
1551	NASDAQ	AMAT	Thu, Jul 16, 1998	7.77	8.00	7.67	7.80
1550	NASDAQ	AMAT	Wed, Jul 15, 1998	7.19	7.75	7.14	7.66
1549	NASDAQ	AMAT	Tue, Jul 14, 1998	7.17	7.20	6.97	7.13
1548	NASDAQ	AMAT	Mon, Jul 13, 1998	7.16	7.31	6.88	7.14
1547	NASDAQ	AMAT	Fri, Jul 10, 1998	7.25	7.41	7.14	7.38
1546	NASDAQ	AMAT	Thu, Jul 9, 1998	7.41	7.41	7.17	7.25
1545	NASDAQ	AMAT	Wed, Jul 8, 1998	7.89	7.97	7.47	7.50
1544	NASDAQ	AMAT	Tue, Jul 7, 1998	7.61	7.88	7.38	7.84
1543	NASDAQ	AMAT	Mon, Jul 6, 1998	7.58	7.64	7.41	7.59
1542	NASDAQ	AMAT	Thu, Jul 2, 1998	7.52	7.55	7.17	7.42
1541	NASDAQ	AMAT	Wed, Jul 1, 1998	7.64	7.72	7.44	7.61
1540	NASDAQ	AMAT	Tue, Jun 30, 1998	7.53	7.58	7.36	7.38
1539	NASDAQ	AMAT	Mon, Jun 29, 1998	7.69	7.72	7.48	7.58
1538	NASDAQ	AMAT	Fri, Jun 26, 1998	7.55	7.73	7.47	7.50
1537	NASDAQ	AMAT	Thu, Jun 25, 1998	7.86	8.00	7.42	7.47
1536	NASDAQ	AMAT	Wed, Jun 24, 1998	7.42	7.73	7.16	7.69
1535	NASDAQ	AMAT	Tue, Jun 23, 1998	7.25	7.45	7.23	7.34
1534	NASDAQ	AMAT	Mon, Jun 22, 1998	6.88	7.19	6.78	7.14
1533	NASDAQ	AMAT	Fri, Jun 19, 1998	7.14	7.16	6.80	6.84
1532	NASDAQ	AMAT	Thu, Jun 18, 1998	6.97	7.13	6.84	6.98
1531	NASDAQ	AMAT	Wed, Jun 17, 1998	7.28	7.39	6.77	6.88
1530	NASDAQ	AMAT	Tue, Jun 16, 1998	7.00	7.31	6.84	7.28
1529	NASDAQ	AMAT	Mon, Jun 15, 1998	6.98	7.25	6.77	6.80
1528	NASDAQ	AMAT	Fri, Jun 12, 1998	6.88	7.16	6.50	7.16
1527	NASDAQ	AMAT	Thu, Jun 11, 1998	7.19	7.28	6.98	7.06
1526	NASDAQ	AMAT	Wed, Jun 10, 1998	7.45	7.50	7.16	7.19
1525	NASDAQ	AMAT	Tue, Jun 9, 1998	7.58	7.64	7.39	7.53
1524	NASDAQ	AMAT	Mon, Jun 8, 1998	7.48	7.64	7.41	7.53
1523	NASDAQ	AMAT	Fri, Jun 5, 1998	7.27	7.48	7.16	7.41
1522	NASDAQ	AMAT	Thu, Jun 4, 1998	7.47	7.47	7.11	7.19
1521	NASDAQ	AMAT	Wed, Jun 3, 1998	7.75	7.78	7.28	7.34
1520	NASDAQ	AMAT	Tue, Jun 2, 1998	7.63	7.97	7.53	7.64
1519	NASDAQ	AMAT	Mon, Jun 1, 1998	7.97	8.13	7.34	7.48
1518	NASDAQ	AMAT	Fri, May 29, 1998	8.45	8.63	8.00	8.00
1517	NASDAQ	AMAT	Thu, May 28, 1998	8.08	8.50	8.05	8.44
1516	NASDAQ	AMAT	Wed, May 27, 1998	8.02	8.13	7.91	8.08
1515	NASDAQ	AMAT	Tue, May 26, 1998	8.45	8.55	8.19	8.20
1514	NASDAQ	AMAT	Fri, May 22, 1998	8.52	8.53	8.22	8.31
1513	NASDAQ	AMAT	Thu, May 21, 1998	9.00	9.00	8.45	8.52
1512	NASDAQ	AMAT	Wed, May 20, 1998	9.39	9.39	8.92	8.94
1511	NASDAQ	AMAT	Tue, May 19, 1998	9.53	9.56	9.27	9.30
1510	NASDAQ	AMAT	Mon, May 18, 1998	9.25	9.53	9.25	9.45
1509	NASDAQ	AMAT	Fri, May 15, 1998	9.63	9.63	9.16	9.25
1508	NASDAQ	AMAT	Thu, May 14, 1998	9.64	9.88	9.61	9.64
1507	NASDAQ	AMAT	Wed, May 13, 1998	9.28	9.90	9.28	9.88
1506	NASDAQ	AMAT	Tue, May 12, 1998	9.27	9.52	9.20	9.48
1505	NASDAQ	AMAT	Mon, May 11, 1998	9.23	9.42	9.19	9.31
1504	NASDAQ	AMAT	Fri, May 8, 1998	8.97	9.19	8.94	9.19
1503	NASDAQ	AMAT	Thu, May 7, 1998	9.08	9.16	8.97	9.03
1502	NASDAQ	AMAT	Wed, May 6, 1998	9.22	9.23	9.00	9.08
1501	NASDAQ	AMAT	Tue, May 5, 1998	9.03	9.22	8.98	9.11
1500	NASDAQ	AMAT	Mon, May 4, 1998	9.03	9.22	8.86	8.97
1499	NASDAQ	AMAT	Fri, May 1, 1998	9.06	9.11	8.80	9.02
1498	NASDAQ	AMAT	Thu, Apr 30, 1998	9.13	9.19	8.95	9.03
1497	NASDAQ	AMAT	Wed, Apr 29, 1998	9.02	9.05	8.81	8.97
1496	NASDAQ	AMAT	Tue, Apr 28, 1998	9.16	9.23	8.77	8.94
1495	NASDAQ	AMAT	Mon, Apr 27, 1998	9.02	9.13	8.84	8.97
1494	NASDAQ	AMAT	Fri, Apr 24, 1998	9.25	9.44	9.09	9.23
1493	NASDAQ	AMAT	Thu, Apr 23, 1998	9.50	9.56	9.23	9.27
1492	NASDAQ	AMAT	Wed, Apr 22, 1998	9.59	9.81	9.28	9.58
1491	NASDAQ	AMAT	Tue, Apr 21, 1998	9.22	9.55	9.20	9.53
1490	NASDAQ	AMAT	Mon, Apr 20, 1998	8.84	9.31	8.78	9.17
1489	NASDAQ	AMAT	Fri, Apr 17, 1998	8.80	8.98	8.78	8.86
1488	NASDAQ	AMAT	Thu, Apr 16, 1998	9.09	9.38	8.94	8.97
1487	NASDAQ	AMAT	Wed, Apr 15, 1998	9.13	9.39	8.97	9.27
1486	NASDAQ	AMAT	Tue, Apr 14, 1998	8.56	9.06	8.52	9.05
1485	NASDAQ	AMAT	Mon, Apr 13, 1998	8.72	8.75	8.47	8.56
1484	NASDAQ	AMAT	Thu, Apr 9, 1998	8.94	8.95	8.66	8.69
1483	NASDAQ	AMAT	Wed, Apr 8, 1998	8.91	9.02	8.63	8.81
1482	NASDAQ	AMAT	Tue, Apr 7, 1998	9.03	9.16	8.77	8.81
1481	NASDAQ	AMAT	Mon, Apr 6, 1998	9.39	9.44	9.13	9.14
1480	NASDAQ	AMAT	Fri, Apr 3, 1998	9.84	9.84	9.20	9.38
1479	NASDAQ	AMAT	Thu, Apr 2, 1998	9.38	9.88	9.28	9.72
1478	NASDAQ	AMAT	Wed, Apr 1, 1998	8.77	9.45	8.75	9.41
1477	NASDAQ	AMAT	Tue, Mar 31, 1998	8.84	9.09	8.78	8.83
1476	NASDAQ	AMAT	Mon, Mar 30, 1998	8.84	8.97	8.75	8.83
1475	NASDAQ	AMAT	Fri, Mar 27, 1998	9.08	9.19	8.75	8.84
1474	NASDAQ	AMAT	Thu, Mar 26, 1998	8.78	9.16	8.75	9.06
1473	NASDAQ	AMAT	Wed, Mar 25, 1998	8.94	8.97	8.77	8.81
1472	NASDAQ	AMAT	Tue, Mar 24, 1998	8.44	8.72	8.39	8.53
1471	NASDAQ	AMAT	Mon, Mar 23, 1998	8.28	8.50	8.25	8.39
1470	NASDAQ	AMAT	Fri, Mar 20, 1998	8.50	8.56	8.30	8.31
1469	NASDAQ	AMAT	Thu, Mar 19, 1998	8.42	8.48	8.34	8.47
1468	NASDAQ	AMAT	Wed, Mar 18, 1998	8.38	8.47	8.25	8.28
1467	NASDAQ	AMAT	Tue, Mar 17, 1998	8.66	8.75	8.33	8.33
1466	NASDAQ	AMAT	Mon, Mar 16, 1998	8.61	8.73	8.59	8.70
1465	NASDAQ	AMAT	Fri, Mar 13, 1998	8.38	8.55	8.31	8.47
1464	NASDAQ	AMAT	Thu, Mar 12, 1998	8.19	8.38	8.09	8.23
1463	NASDAQ	AMAT	Wed, Mar 11, 1998	8.41	8.44	8.16	8.28
1462	NASDAQ	AMAT	Tue, Mar 10, 1998	8.13	8.34	7.95	8.33
1461	NASDAQ	AMAT	Mon, Mar 9, 1998	8.31	8.45	7.97	7.99
1460	NASDAQ	AMAT	Fri, Mar 6, 1998	8.34	8.59	8.33	8.38
1459	NASDAQ	AMAT	Thu, Mar 5, 1998	8.34	8.63	8.28	8.30
1458	NASDAQ	AMAT	Wed, Mar 4, 1998	8.73	9.00	8.72	8.88
1457	NASDAQ	AMAT	Tue, Mar 3, 1998	8.72	8.94	8.69	8.84
1456	NASDAQ	AMAT	Mon, Mar 2, 1998	9.14	9.14	8.77	8.86
1455	NASDAQ	AMAT	Fri, Feb 27, 1998	9.30	9.38	9.14	9.20
1454	NASDAQ	AMAT	Thu, Feb 26, 1998	9.33	9.48	9.22	9.47
1453	NASDAQ	AMAT	Wed, Feb 25, 1998	9.16	9.38	9.09	9.34
1452	NASDAQ	AMAT	Tue, Feb 24, 1998	9.34	9.34	9.00	9.00
1451	NASDAQ	AMAT	Mon, Feb 23, 1998	9.31	9.38	9.08	9.33
1450	NASDAQ	AMAT	Fri, Feb 20, 1998	9.50	9.50	9.00	9.09
1449	NASDAQ	AMAT	Thu, Feb 19, 1998	9.31	9.53	9.17	9.42
1448	NASDAQ	AMAT	Wed, Feb 18, 1998	9.06	9.34	9.00	9.20
1447	NASDAQ	AMAT	Tue, Feb 17, 1998	9.52	9.53	8.95	9.09
1446	NASDAQ	AMAT	Fri, Feb 13, 1998	9.13	9.42	9.06	9.38
1445	NASDAQ	AMAT	Thu, Feb 12, 1998	9.02	9.28	8.95	9.23
1444	NASDAQ	AMAT	Wed, Feb 11, 1998	8.97	9.06	8.84	8.98
1443	NASDAQ	AMAT	Tue, Feb 10, 1998	8.72	9.19	8.69	9.00
1442	NASDAQ	AMAT	Mon, Feb 9, 1998	9.03	9.14	8.64	8.69
1441	NASDAQ	AMAT	Fri, Feb 6, 1998	8.75	9.09	8.63	9.00
1440	NASDAQ	AMAT	Thu, Feb 5, 1998	9.50	9.52	8.91	8.92
1439	NASDAQ	AMAT	Wed, Feb 4, 1998	8.61	9.47	8.50	9.22
1438	NASDAQ	AMAT	Tue, Feb 3, 1998	8.70	8.94	8.45	8.72
1437	NASDAQ	AMAT	Mon, Feb 2, 1998	8.47	8.75	8.31	8.67
1436	NASDAQ	AMAT	Fri, Jan 30, 1998	8.00	8.25	7.91	8.20
1435	NASDAQ	AMAT	Thu, Jan 29, 1998	7.97	8.19	7.89	7.94
1434	NASDAQ	AMAT	Wed, Jan 28, 1998	7.86	8.20	7.78	8.19
1433	NASDAQ	AMAT	Tue, Jan 27, 1998	7.53	7.80	7.52	7.70
1432	NASDAQ	AMAT	Mon, Jan 26, 1998	7.70	7.78	7.50	7.56
1431	NASDAQ	AMAT	Fri, Jan 23, 1998	7.78	7.84	7.56	7.64
1430	NASDAQ	AMAT	Thu, Jan 22, 1998	7.92	7.94	7.53	7.55
1429	NASDAQ	AMAT	Wed, Jan 21, 1998	7.56	8.25	7.50	8.06
1428	NASDAQ	AMAT	Tue, Jan 20, 1998	7.53	7.70	7.33	7.69
1427	NASDAQ	AMAT	Fri, Jan 16, 1998	7.66	7.69	7.38	7.44
1426	NASDAQ	AMAT	Thu, Jan 15, 1998	7.28	7.59	7.25	7.45
1425	NASDAQ	AMAT	Wed, Jan 14, 1998	7.59	7.64	7.16	7.36
1424	NASDAQ	AMAT	Tue, Jan 13, 1998	7.28	7.64	7.13	7.48
1423	NASDAQ	AMAT	Mon, Jan 12, 1998	6.72	7.13	6.61	7.02
1422	NASDAQ	AMAT	Fri, Jan 9, 1998	7.38	7.50	6.78	7.00
1421	NASDAQ	AMAT	Thu, Jan 8, 1998	7.31	7.70	7.27	7.33
1420	NASDAQ	AMAT	Wed, Jan 7, 1998	7.66	7.67	7.31	7.38
1419	NASDAQ	AMAT	Tue, Jan 6, 1998	8.13	8.22	7.75	7.81
1418	NASDAQ	AMAT	Mon, Jan 5, 1998	7.86	8.31	7.75	8.28
1417	NASDAQ	AMAT	Fri, Jan 2, 1998	7.56	7.77	7.50	7.75
1416	NASDAQ	AMAT	Wed, Dec 31, 1997	7.73	7.78	7.50	7.53
1415	NASDAQ	AMAT	Tue, Dec 30, 1997	7.48	7.63	7.39	7.61
1414	NASDAQ	AMAT	Mon, Dec 29, 1997	7.53	7.59	7.31	7.39
1413	NASDAQ	AMAT	Fri, Dec 26, 1997	7.36	7.41	7.25	7.36
1412	NASDAQ	AMAT	Wed, Dec 24, 1997	7.34	7.44	7.14	7.23
1411	NASDAQ	AMAT	Tue, Dec 23, 1997	7.48	7.56	7.13	7.16
1410	NASDAQ	AMAT	Mon, Dec 22, 1997	7.69	7.75	7.63	7.63
1409	NASDAQ	AMAT	Fri, Dec 19, 1997	6.81	7.50	6.81	7.50
1408	NASDAQ	AMAT	Thu, Dec 18, 1997	6.95	7.27	6.78	7.03
1407	NASDAQ	AMAT	Wed, Dec 17, 1997	7.39	7.50	6.97	7.00
1406	NASDAQ	AMAT	Tue, Dec 16, 1997	7.14	7.48	7.09	7.25
1405	NASDAQ	AMAT	Mon, Dec 15, 1997	6.75	7.19	6.44	7.02
1404	NASDAQ	AMAT	Fri, Dec 12, 1997	7.06	7.09	6.38	6.53
1403	NASDAQ	AMAT	Thu, Dec 11, 1997	7.38	7.50	6.56	6.83
1402	NASDAQ	AMAT	Wed, Dec 10, 1997	8.25	8.31	7.73	7.94
1401	NASDAQ	AMAT	Tue, Dec 9, 1997	8.59	8.92	8.34	8.39
1400	NASDAQ	AMAT	Mon, Dec 8, 1997	8.78	8.98	8.48	8.80
1399	NASDAQ	AMAT	Fri, Dec 5, 1997	8.31	8.89	8.25	8.75
1398	NASDAQ	AMAT	Thu, Dec 4, 1997	8.45	8.48	8.23	8.28
1397	NASDAQ	AMAT	Wed, Dec 3, 1997	8.31	8.44	8.13	8.27
1396	NASDAQ	AMAT	Tue, Dec 2, 1997	8.25	8.44	8.16	8.30
1395	NASDAQ	AMAT	Mon, Dec 1, 1997	8.45	8.50	8.03	8.13
1394	NASDAQ	AMAT	Fri, Nov 28, 1997	8.06	8.31	7.98	8.25
1393	NASDAQ	AMAT	Wed, Nov 26, 1997	8.63	8.75	8.02	8.05
1392	NASDAQ	AMAT	Tue, Nov 25, 1997	8.56	8.64	8.03	8.41
1391	NASDAQ	AMAT	Mon, Nov 24, 1997	8.88	8.94	8.20	8.28
1390	NASDAQ	AMAT	Fri, Nov 21, 1997	9.61	9.88	8.80	9.09
1389	NASDAQ	AMAT	Thu, Nov 20, 1997	8.86	9.50	8.67	9.41
1388	NASDAQ	AMAT	Wed, Nov 19, 1997	8.50	8.81	8.47	8.73
1387	NASDAQ	AMAT	Tue, Nov 18, 1997	8.86	8.95	8.53	8.63
1386	NASDAQ	AMAT	Mon, Nov 17, 1997	8.69	8.94	8.50	8.78
1385	NASDAQ	AMAT	Fri, Nov 14, 1997	8.19	8.42	7.81	8.20
1384	NASDAQ	AMAT	Thu, Nov 13, 1997	7.56	7.78	7.22	7.78
1383	NASDAQ	AMAT	Wed, Nov 12, 1997	7.69	7.91	7.19	7.20
1382	NASDAQ	AMAT	Tue, Nov 11, 1997	8.25	8.25	7.73	7.78
1381	NASDAQ	AMAT	Mon, Nov 10, 1997	8.91	8.94	8.05	8.09
1380	NASDAQ	AMAT	Fri, Nov 7, 1997	8.50	8.94	8.44	8.80
1379	NASDAQ	AMAT	Thu, Nov 6, 1997	9.61	9.69	8.97	9.09
1378	NASDAQ	AMAT	Wed, Nov 5, 1997	9.50	10.03	9.47	9.61
1377	NASDAQ	AMAT	Tue, Nov 4, 1997	9.16	9.47	8.89	9.34
1376	NASDAQ	AMAT	Mon, Nov 3, 1997	8.75	9.03	8.59	9.02
1375	NASDAQ	AMAT	Fri, Oct 31, 1997	8.53	8.56	8.00	8.34
1374	NASDAQ	AMAT	Thu, Oct 30, 1997	8.03	8.66	7.89	7.98
1373	NASDAQ	AMAT	Wed, Oct 29, 1997	8.75	9.06	8.22	8.41
1372	NASDAQ	AMAT	Tue, Oct 28, 1997	8.22	8.75	7.31	8.53
1371	NASDAQ	AMAT	Mon, Oct 27, 1997	8.38	8.61	7.56	7.75
1370	NASDAQ	AMAT	Fri, Oct 24, 1997	9.00	9.03	7.56	8.33
1369	NASDAQ	AMAT	Thu, Oct 23, 1997	9.50	9.88	9.23	9.25
1368	NASDAQ	AMAT	Wed, Oct 22, 1997	10.44	10.53	10.09	10.13
1367	NASDAQ	AMAT	Tue, Oct 21, 1997	10.64	10.64	10.16	10.23
1366	NASDAQ	AMAT	Mon, Oct 20, 1997	10.50	10.50	9.75	10.11
1365	NASDAQ	AMAT	Fri, Oct 17, 1997	10.78	10.91	9.86	10.39
1364	NASDAQ	AMAT	Thu, Oct 16, 1997	12.41	12.47	10.91	11.06
1363	NASDAQ	AMAT	Wed, Oct 15, 1997	12.50	12.66	12.22	12.27
1362	NASDAQ	AMAT	Tue, Oct 14, 1997	13.22	13.22	12.36	12.72
1361	NASDAQ	AMAT	Mon, Oct 13, 1997	13.22	13.24	13.06	13.19
1360	NASDAQ	AMAT	Fri, Oct 10, 1997	12.72	13.15	12.66	13.01
1359	NASDAQ	AMAT	Thu, Oct 9, 1997	12.91	13.05	12.81	12.89
1358	NASDAQ	AMAT	Wed, Oct 8, 1997	12.31	12.86	12.20	12.84
1357	NASDAQ	AMAT	Tue, Oct 7, 1997	12.09	12.44	12.08	12.27
1356	NASDAQ	AMAT	Mon, Oct 6, 1997	12.23	12.23	11.94	12.06
1355	NASDAQ	AMAT	Fri, Oct 3, 1997	12.25	12.45	12.16	12.23
1354	NASDAQ	AMAT	Thu, Oct 2, 1997	11.85	12.17	11.84	12.09
1353	NASDAQ	AMAT	Wed, Oct 1, 1997	12.02	12.02	11.55	11.85
1352	NASDAQ	AMAT	Tue, Sep 30, 1997	12.13	12.33	11.88	11.91
1351	NASDAQ	AMAT	Mon, Sep 29, 1997	11.85	12.23	11.72	12.19
1350	NASDAQ	AMAT	Fri, Sep 26, 1997	12.17	12.20	11.77	11.83
1349	NASDAQ	AMAT	Thu, Sep 25, 1997	12.23	12.36	12.05	12.10
1348	NASDAQ	AMAT	Wed, Sep 24, 1997	12.66	12.70	12.13	12.22
1347	NASDAQ	AMAT	Tue, Sep 23, 1997	12.47	12.59	12.30	12.58
1346	NASDAQ	AMAT	Mon, Sep 22, 1997	12.22	12.69	12.21	12.45
1345	NASDAQ	AMAT	Fri, Sep 19, 1997	11.98	12.28	11.97	12.21
1344	NASDAQ	AMAT	Thu, Sep 18, 1997	12.45	12.45	11.88	11.95
1343	NASDAQ	AMAT	Wed, Sep 17, 1997	12.31	12.59	12.23	12.39
1342	NASDAQ	AMAT	Tue, Sep 16, 1997	11.81	12.30	11.67	12.23
1341	NASDAQ	AMAT	Mon, Sep 15, 1997	12.13	12.13	11.66	11.73
1340	NASDAQ	AMAT	Fri, Sep 12, 1997	12.05	12.14	11.78	12.08
1339	NASDAQ	AMAT	Thu, Sep 11, 1997	11.77	11.95	11.36	11.79
1338	NASDAQ	AMAT	Wed, Sep 10, 1997	12.09	12.14	11.78	11.80
1337	NASDAQ	AMAT	Tue, Sep 9, 1997	11.94	12.19	11.89	12.05
1336	NASDAQ	AMAT	Mon, Sep 8, 1997	12.42	12.48	11.73	11.78
1335	NASDAQ	AMAT	Fri, Sep 5, 1997	12.45	12.58	12.20	12.29
1334	NASDAQ	AMAT	Thu, Sep 4, 1997	12.50	12.53	12.30	12.33
1333	NASDAQ	AMAT	Wed, Sep 3, 1997	12.30	12.81	12.28	12.55
1332	NASDAQ	AMAT	Tue, Sep 2, 1997	11.91	12.30	11.88	12.28
1331	NASDAQ	AMAT	Fri, Aug 29, 1997	11.97	12.10	11.77	11.80
1330	NASDAQ	AMAT	Thu, Aug 28, 1997	12.19	12.44	11.81	12.05
1329	NASDAQ	AMAT	Wed, Aug 27, 1997	12.39	12.42	12.09	12.30
1328	NASDAQ	AMAT	Tue, Aug 26, 1997	12.47	12.56	12.29	12.30
1327	NASDAQ	AMAT	Mon, Aug 25, 1997	12.78	12.94	12.48	12.51
1326	NASDAQ	AMAT	Fri, Aug 22, 1997	12.56	12.78	12.36	12.70
1325	NASDAQ	AMAT	Thu, Aug 21, 1997	13.44	13.45	13.03	13.03
1324	NASDAQ	AMAT	Wed, Aug 20, 1997	12.92	13.55	12.78	13.50
1323	NASDAQ	AMAT	Tue, Aug 19, 1997	12.50	12.94	12.25	12.92
1322	NASDAQ	AMAT	Mon, Aug 18, 1997	12.16	12.47	11.94	12.45
1321	NASDAQ	AMAT	Fri, Aug 15, 1997	12.58	12.59	12.06	12.09
1320	NASDAQ	AMAT	Thu, Aug 14, 1997	12.39	12.72	12.19	12.62
1319	NASDAQ	AMAT	Wed, Aug 13, 1997	12.13	12.49	12.02	12.42
1318	NASDAQ	AMAT	Tue, Aug 12, 1997	11.38	11.52	11.28	11.28
1317	NASDAQ	AMAT	Mon, Aug 11, 1997	11.45	11.51	11.03	11.19
1316	NASDAQ	AMAT	Fri, Aug 8, 1997	11.31	11.66	11.08	11.41
1315	NASDAQ	AMAT	Thu, Aug 7, 1997	11.89	12.02	11.50	11.51
1314	NASDAQ	AMAT	Wed, Aug 6, 1997	11.96	12.06	11.67	11.70
1313	NASDAQ	AMAT	Tue, Aug 5, 1997	11.83	12.23	11.83	12.00
1312	NASDAQ	AMAT	Mon, Aug 4, 1997	11.91	11.97	11.66	11.76
1311	NASDAQ	AMAT	Fri, Aug 1, 1997	11.44	12.08	11.39	12.07
1310	NASDAQ	AMAT	Thu, Jul 31, 1997	11.41	11.63	11.40	11.48
1309	NASDAQ	AMAT	Wed, Jul 30, 1997	10.92	11.53	10.88	11.34
1308	NASDAQ	AMAT	Tue, Jul 29, 1997	11.17	11.36	11.00	11.06
1307	NASDAQ	AMAT	Mon, Jul 28, 1997	11.23	11.52	11.02	11.30
1306	NASDAQ	AMAT	Fri, Jul 25, 1997	11.56	11.66	11.25	11.27
1305	NASDAQ	AMAT	Thu, Jul 24, 1997	10.95	11.64	10.87	11.58
1304	NASDAQ	AMAT	Wed, Jul 23, 1997	10.59	11.22	10.47	11.04
1303	NASDAQ	AMAT	Tue, Jul 22, 1997	9.95	10.53	9.92	10.52
1302	NASDAQ	AMAT	Mon, Jul 21, 1997	10.13	10.13	9.95	10.01
1301	NASDAQ	AMAT	Fri, Jul 18, 1997	10.25	10.30	10.06	10.16
1300	NASDAQ	AMAT	Thu, Jul 17, 1997	10.39	10.44	10.19	10.38
1299	NASDAQ	AMAT	Wed, Jul 16, 1997	10.38	10.63	10.22	10.48
1298	NASDAQ	AMAT	Tue, Jul 15, 1997	10.63	10.63	10.00	10.23
1297	NASDAQ	AMAT	Mon, Jul 14, 1997	9.95	10.41	9.81	10.38
1296	NASDAQ	AMAT	Fri, Jul 11, 1997	9.61	9.95	9.55	9.91
1295	NASDAQ	AMAT	Thu, Jul 10, 1997	9.53	9.64	9.41	9.58
1294	NASDAQ	AMAT	Wed, Jul 9, 1997	9.42	9.66	9.38	9.55
1293	NASDAQ	AMAT	Tue, Jul 8, 1997	9.42	9.55	9.25	9.38
1292	NASDAQ	AMAT	Mon, Jul 7, 1997	9.69	9.70	9.31	9.49
1291	NASDAQ	AMAT	Thu, Jul 3, 1997	9.58	9.72	9.58	9.67
1290	NASDAQ	AMAT	Wed, Jul 2, 1997	9.16	9.52	9.08	9.45
1289	NASDAQ	AMAT	Tue, Jul 1, 1997	8.84	9.23	8.83	9.15
1288	NASDAQ	AMAT	Mon, Jun 30, 1997	9.06	9.19	8.84	8.85
1287	NASDAQ	AMAT	Fri, Jun 27, 1997	9.14	9.22	9.00	9.09
1286	NASDAQ	AMAT	Thu, Jun 26, 1997	9.09	9.27	8.98	9.05
1285	NASDAQ	AMAT	Wed, Jun 25, 1997	8.94	9.33	8.84	9.17
1284	NASDAQ	AMAT	Tue, Jun 24, 1997	8.94	9.02	8.75	9.00
1283	NASDAQ	AMAT	Mon, Jun 23, 1997	8.69	9.09	8.66	8.79
1282	NASDAQ	AMAT	Fri, Jun 20, 1997	8.70	9.00	8.69	8.78
1281	NASDAQ	AMAT	Thu, Jun 19, 1997	8.56	8.77	8.52	8.69
1280	NASDAQ	AMAT	Wed, Jun 18, 1997	8.34	8.63	8.31	8.56
1279	NASDAQ	AMAT	Tue, Jun 17, 1997	8.14	8.66	8.11	8.50
1278	NASDAQ	AMAT	Mon, Jun 16, 1997	8.03	8.24	7.98	8.20
1277	NASDAQ	AMAT	Fri, Jun 13, 1997	7.55	8.09	7.50	8.05
1276	NASDAQ	AMAT	Thu, Jun 12, 1997	7.59	7.72	7.45	7.50
1275	NASDAQ	AMAT	Wed, Jun 11, 1997	7.41	7.80	7.20	7.73
1274	NASDAQ	AMAT	Tue, Jun 10, 1997	7.81	7.97	7.51	7.59
1273	NASDAQ	AMAT	Mon, Jun 9, 1997	8.20	8.36	8.03	8.05
1272	NASDAQ	AMAT	Fri, Jun 6, 1997	7.81	8.18	7.80	8.13
1271	NASDAQ	AMAT	Thu, Jun 5, 1997	7.75	7.88	7.66	7.81
1270	NASDAQ	AMAT	Wed, Jun 4, 1997	7.83	8.03	7.69	7.75
1269	NASDAQ	AMAT	Tue, Jun 3, 1997	8.25	8.34	7.69	7.70
1268	NASDAQ	AMAT	Mon, Jun 2, 1997	8.19	8.45	8.08	8.38
1267	NASDAQ	AMAT	Fri, May 30, 1997	7.41	8.19	7.41	8.16
1266	NASDAQ	AMAT	Thu, May 29, 1997	8.59	8.59	8.20	8.22
1265	NASDAQ	AMAT	Wed, May 28, 1997	8.69	8.81	8.53	8.64
1264	NASDAQ	AMAT	Tue, May 27, 1997	8.47	9.00	8.45	8.69
1263	NASDAQ	AMAT	Fri, May 23, 1997	8.38	8.61	8.19	8.56
1262	NASDAQ	AMAT	Thu, May 22, 1997	8.36	8.45	8.17	8.31
1261	NASDAQ	AMAT	Wed, May 21, 1997	8.75	8.75	8.33	8.36
1260	NASDAQ	AMAT	Tue, May 20, 1997	8.25	8.78	8.23	8.74
1259	NASDAQ	AMAT	Mon, May 19, 1997	8.22	8.36	8.14	8.27
1258	NASDAQ	AMAT	Fri, May 16, 1997	8.23	8.42	8.11	8.22
1257	NASDAQ	AMAT	Thu, May 15, 1997	7.95	8.47	7.84	8.47
1256	NASDAQ	AMAT	Wed, May 14, 1997	7.84	8.00	7.70	7.98
1255	NASDAQ	AMAT	Tue, May 13, 1997	7.66	7.91	7.50	7.55
1254	NASDAQ	AMAT	Mon, May 12, 1997	7.91	8.06	7.61	7.70
1253	NASDAQ	AMAT	Fri, May 9, 1997	7.97	7.98	7.78	7.88
1252	NASDAQ	AMAT	Thu, May 8, 1997	7.52	7.92	7.52	7.92
1251	NASDAQ	AMAT	Wed, May 7, 1997	7.39	7.75	7.33	7.58
1250	NASDAQ	AMAT	Tue, May 6, 1997	7.53	7.63	7.45	7.47
1249	NASDAQ	AMAT	Mon, May 5, 1997	7.42	7.73	7.22	7.72
1248	NASDAQ	AMAT	Fri, May 2, 1997	6.83	7.27	6.80	7.20
1247	NASDAQ	AMAT	Thu, May 1, 1997	6.83	7.09	6.69	6.81
1246	NASDAQ	AMAT	Wed, Apr 30, 1997	6.63	6.88	6.63	6.86
1245	NASDAQ	AMAT	Tue, Apr 29, 1997	6.48	6.73	6.47	6.72
1244	NASDAQ	AMAT	Mon, Apr 28, 1997	6.09	6.44	5.94	6.36
1243	NASDAQ	AMAT	Fri, Apr 25, 1997	6.23	6.38	6.06	6.08
1242	NASDAQ	AMAT	Thu, Apr 24, 1997	6.36	6.55	6.06	6.31
1241	NASDAQ	AMAT	Wed, Apr 23, 1997	6.08	6.36	6.03	6.23
1240	NASDAQ	AMAT	Tue, Apr 22, 1997	5.77	6.06	5.63	6.05
1239	NASDAQ	AMAT	Mon, Apr 21, 1997	5.92	5.97	5.61	5.72
1238	NASDAQ	AMAT	Fri, Apr 18, 1997	6.28	6.34	5.92	5.94
1237	NASDAQ	AMAT	Thu, Apr 17, 1997	5.92	6.30	5.89	6.21
1236	NASDAQ	AMAT	Wed, Apr 16, 1997	5.78	5.98	5.73	5.86
1235	NASDAQ	AMAT	Tue, Apr 15, 1997	6.27	6.36	5.97	5.97
1234	NASDAQ	AMAT	Mon, Apr 14, 1997	6.13	6.25	6.00	6.19
1233	NASDAQ	AMAT	Fri, Apr 11, 1997	6.36	6.45	6.20	6.28
1232	NASDAQ	AMAT	Thu, Apr 10, 1997	6.59	6.67	6.39	6.47
1231	NASDAQ	AMAT	Wed, Apr 9, 1997	6.70	6.86	6.61	6.64
1230	NASDAQ	AMAT	Tue, Apr 8, 1997	6.70	6.73	6.61	6.69
1229	NASDAQ	AMAT	Mon, Apr 7, 1997	6.61	6.73	6.59	6.69
1228	NASDAQ	AMAT	Fri, Apr 4, 1997	5.97	6.63	5.92	6.53
1227	NASDAQ	AMAT	Thu, Apr 3, 1997	5.86	6.06	5.81	6.06
1226	NASDAQ	AMAT	Wed, Apr 2, 1997	5.89	5.97	5.72	5.91
1225	NASDAQ	AMAT	Tue, Apr 1, 1997	5.66	5.92	5.63	5.88
1224	NASDAQ	AMAT	Mon, Mar 31, 1997	5.91	6.11	5.70	5.80
1223	NASDAQ	AMAT	Thu, Mar 27, 1997	6.36	6.41	5.95	6.03
1222	NASDAQ	AMAT	Wed, Mar 26, 1997	6.22	6.36	6.05	6.36
1221	NASDAQ	AMAT	Tue, Mar 25, 1997	6.02	6.25	5.75	6.16
1220	NASDAQ	AMAT	Mon, Mar 24, 1997	5.69	6.00	5.41	6.00
1219	NASDAQ	AMAT	Fri, Mar 21, 1997	5.73	5.86	5.69	5.70
1218	NASDAQ	AMAT	Thu, Mar 20, 1997	5.78	5.94	5.53	5.70
1217	NASDAQ	AMAT	Wed, Mar 19, 1997	6.00	6.05	5.58	5.75
1216	NASDAQ	AMAT	Tue, Mar 18, 1997	6.31	6.31	5.95	6.05
1215	NASDAQ	AMAT	Mon, Mar 17, 1997	6.45	6.50	6.23	6.27
1214	NASDAQ	AMAT	Fri, Mar 14, 1997	6.53	6.58	6.45	6.52
1213	NASDAQ	AMAT	Thu, Mar 13, 1997	6.36	6.53	6.34	6.48
1212	NASDAQ	AMAT	Wed, Mar 12, 1997	6.39	6.50	6.33	6.39
1211	NASDAQ	AMAT	Tue, Mar 11, 1997	6.67	6.73	6.42	6.45
1210	NASDAQ	AMAT	Mon, Mar 10, 1997	6.45	6.77	6.34	6.72
1209	NASDAQ	AMAT	Fri, Mar 7, 1997	6.44	6.58	6.25	6.47
1208	NASDAQ	AMAT	Thu, Mar 6, 1997	6.47	6.48	6.20	6.34
1207	NASDAQ	AMAT	Wed, Mar 5, 1997	6.53	6.59	6.38	6.48
1206	NASDAQ	AMAT	Tue, Mar 4, 1997	6.55	6.58	6.30	6.47
1205	NASDAQ	AMAT	Mon, Mar 3, 1997	6.28	6.56	6.20	6.50
1204	NASDAQ	AMAT	Fri, Feb 28, 1997	5.88	6.47	5.84	6.33
1203	NASDAQ	AMAT	Thu, Feb 27, 1997	6.45	6.59	5.94	5.94
1202	NASDAQ	AMAT	Wed, Feb 26, 1997	6.47	6.52	6.23	6.48
1201	NASDAQ	AMAT	Tue, Feb 25, 1997	6.39	6.53	6.27	6.44
1200	NASDAQ	AMAT	Mon, Feb 24, 1997	6.22	6.42	6.09	6.28
1199	NASDAQ	AMAT	Fri, Feb 21, 1997	6.61	6.65	6.27	6.33
1198	NASDAQ	AMAT	Thu, Feb 20, 1997	6.72	6.73	6.55	6.63
1197	NASDAQ	AMAT	Wed, Feb 19, 1997	6.58	6.89	6.55	6.80
1196	NASDAQ	AMAT	Tue, Feb 18, 1997	6.58	6.59	6.44	6.58
1195	NASDAQ	AMAT	Fri, Feb 14, 1997	6.56	6.69	6.42	6.61
1194	NASDAQ	AMAT	Thu, Feb 13, 1997	6.53	6.80	6.38	6.59
1193	NASDAQ	AMAT	Wed, Feb 12, 1997	6.22	6.53	6.22	6.52
1192	NASDAQ	AMAT	Tue, Feb 11, 1997	5.83	5.84	5.39	5.64
1191	NASDAQ	AMAT	Mon, Feb 10, 1997	6.13	6.19	5.81	5.81
1190	NASDAQ	AMAT	Fri, Feb 7, 1997	6.14	6.17	5.92	6.11
1189	NASDAQ	AMAT	Thu, Feb 6, 1997	5.78	6.08	5.63	5.95
1188	NASDAQ	AMAT	Wed, Feb 5, 1997	5.77	5.78	5.11	5.52
1187	NASDAQ	AMAT	Tue, Feb 4, 1997	5.97	5.98	5.75	5.81
1186	NASDAQ	AMAT	Mon, Feb 3, 1997	6.14	6.16	5.95	6.00
1185	NASDAQ	AMAT	Fri, Jan 31, 1997	6.05	6.20	5.95	6.17
1184	NASDAQ	AMAT	Thu, Jan 30, 1997	5.78	6.05	5.77	6.05
1183	NASDAQ	AMAT	Wed, Jan 29, 1997	5.70	5.77	5.56	5.73
1182	NASDAQ	AMAT	Tue, Jan 28, 1997	5.64	5.81	5.63	5.70
1181	NASDAQ	AMAT	Mon, Jan 27, 1997	5.61	5.61	5.36	5.58
1180	NASDAQ	AMAT	Fri, Jan 24, 1997	5.83	5.91	5.50	5.61
1179	NASDAQ	AMAT	Thu, Jan 23, 1997	5.88	6.14	5.83	5.88
1178	NASDAQ	AMAT	Wed, Jan 22, 1997	6.05	6.05	5.83	5.86
1177	NASDAQ	AMAT	Tue, Jan 21, 1997	5.88	6.20	5.81	6.04
1176	NASDAQ	AMAT	Mon, Jan 20, 1997	5.67	6.03	5.56	5.91
1175	NASDAQ	AMAT	Fri, Jan 17, 1997	5.70	5.77	5.64	5.70
1174	NASDAQ	AMAT	Thu, Jan 16, 1997	5.61	5.66	5.56	5.64
1173	NASDAQ	AMAT	Wed, Jan 15, 1997	5.48	5.78	5.47	5.61
1172	NASDAQ	AMAT	Tue, Jan 14, 1997	5.42	5.48	5.25	5.45
1171	NASDAQ	AMAT	Mon, Jan 13, 1997	5.23	5.41	5.13	5.39
1170	NASDAQ	AMAT	Fri, Jan 10, 1997	5.00	5.23	4.98	5.23
1169	NASDAQ	AMAT	Thu, Jan 9, 1997	5.00	5.12	4.91	5.11
1168	NASDAQ	AMAT	Wed, Jan 8, 1997	4.84	4.98	4.78	4.97
1167	NASDAQ	AMAT	Tue, Jan 7, 1997	4.81	4.88	4.75	4.84
1166	NASDAQ	AMAT	Mon, Jan 6, 1997	4.77	4.89	4.72	4.81
1165	NASDAQ	AMAT	Fri, Jan 3, 1997	4.47	4.69	4.45	4.69
1164	NASDAQ	AMAT	Thu, Jan 2, 1997	4.48	4.50	4.34	4.41
1163	NASDAQ	AMAT	Tue, Dec 31, 1996	4.47	4.53	4.47	4.49
1162	NASDAQ	AMAT	Mon, Dec 30, 1996	4.52	4.53	4.45	4.47
1161	NASDAQ	AMAT	Fri, Dec 27, 1996	4.59	4.61	4.48	4.48
1160	NASDAQ	AMAT	Thu, Dec 26, 1996	4.50	4.52	4.39	4.42
1159	NASDAQ	AMAT	Tue, Dec 24, 1996	4.44	4.48	4.42	4.47
1158	NASDAQ	AMAT	Mon, Dec 23, 1996	4.59	4.59	4.41	4.44
1157	NASDAQ	AMAT	Fri, Dec 20, 1996	4.63	4.63	4.53	4.58
1156	NASDAQ	AMAT	Thu, Dec 19, 1996	4.56	4.59	4.45	4.53
1155	NASDAQ	AMAT	Wed, Dec 18, 1996	4.39	4.55	4.34	4.46
1154	NASDAQ	AMAT	Tue, Dec 17, 1996	4.42	4.47	4.23	4.33
1153	NASDAQ	AMAT	Mon, Dec 16, 1996	4.72	4.73	4.44	4.47
1152	NASDAQ	AMAT	Fri, Dec 13, 1996	4.86	4.86	4.66	4.67
1151	NASDAQ	AMAT	Thu, Dec 12, 1996	4.83	5.00	4.80	4.89
1150	NASDAQ	AMAT	Wed, Dec 11, 1996	4.67	4.89	4.66	4.80
1149	NASDAQ	AMAT	Tue, Dec 10, 1996	5.05	5.06	4.75	4.80
1148	NASDAQ	AMAT	Mon, Dec 9, 1996	4.81	4.97	4.77	4.97
1147	NASDAQ	AMAT	Fri, Dec 6, 1996	4.63	4.84	4.42	4.77
1146	NASDAQ	AMAT	Thu, Dec 5, 1996	4.97	4.97	4.77	4.81
1145	NASDAQ	AMAT	Wed, Dec 4, 1996	4.88	5.00	4.84	4.95
1144	NASDAQ	AMAT	Tue, Dec 3, 1996	4.80	5.06	4.77	4.95
1143	NASDAQ	AMAT	Mon, Dec 2, 1996	4.78	4.80	4.66	4.78
1142	NASDAQ	AMAT	Fri, Nov 29, 1996	4.70	4.83	4.67	4.77
1141	NASDAQ	AMAT	Wed, Nov 27, 1996	4.56	4.73	4.56	4.69
1140	NASDAQ	AMAT	Tue, Nov 26, 1996	4.63	4.66	4.45	4.57
1139	NASDAQ	AMAT	Mon, Nov 25, 1996	4.95	4.97	4.66	4.70
1138	NASDAQ	AMAT	Fri, Nov 22, 1996	4.42	4.92	4.36	4.83
1137	NASDAQ	AMAT	Thu, Nov 21, 1996	3.77	4.11	3.75	4.00
1136	NASDAQ	AMAT	Wed, Nov 20, 1996	3.97	3.97	3.78	3.81
1135	NASDAQ	AMAT	Tue, Nov 19, 1996	3.89	4.00	3.86	3.94
1134	NASDAQ	AMAT	Mon, Nov 18, 1996	3.98	4.00	3.78	3.91
1133	NASDAQ	AMAT	Fri, Nov 15, 1996	4.02	4.02	3.94	3.98
1132	NASDAQ	AMAT	Thu, Nov 14, 1996	3.80	4.00	3.77	4.00
1131	NASDAQ	AMAT	Wed, Nov 13, 1996	3.66	3.81	3.61	3.80
1130	NASDAQ	AMAT	Tue, Nov 12, 1996	3.69	3.73	3.61	3.63
1129	NASDAQ	AMAT	Mon, Nov 11, 1996	3.44	3.58	3.42	3.58
1128	NASDAQ	AMAT	Fri, Nov 8, 1996	3.56	3.56	3.42	3.47
1127	NASDAQ	AMAT	Thu, Nov 7, 1996	3.47	3.58	3.45	3.55
1126	NASDAQ	AMAT	Wed, Nov 6, 1996	3.48	3.56	3.41	3.45
1125	NASDAQ	AMAT	Tue, Nov 5, 1996	3.31	3.48	3.30	3.47
1124	NASDAQ	AMAT	Mon, Nov 4, 1996	3.25	3.31	3.23	3.29
1123	NASDAQ	AMAT	Fri, Nov 1, 1996	3.31	3.33	3.23	3.27
1122	NASDAQ	AMAT	Thu, Oct 31, 1996	3.28	3.33	3.28	3.30
1121	NASDAQ	AMAT	Wed, Oct 30, 1996	3.25	3.34	3.23	3.25
1120	NASDAQ	AMAT	Tue, Oct 29, 1996	3.30	3.31	3.20	3.23
1119	NASDAQ	AMAT	Mon, Oct 28, 1996	3.34	3.36	3.28	3.28
1118	NASDAQ	AMAT	Fri, Oct 25, 1996	3.34	3.39	3.30	3.34
1117	NASDAQ	AMAT	Thu, Oct 24, 1996	3.41	3.41	3.33	3.34
1116	NASDAQ	AMAT	Wed, Oct 23, 1996	3.36	3.41	3.31	3.38
1115	NASDAQ	AMAT	Tue, Oct 22, 1996	3.50	3.50	3.34	3.39
1114	NASDAQ	AMAT	Mon, Oct 21, 1996	3.56	3.67	3.50	3.52
1113	NASDAQ	AMAT	Fri, Oct 18, 1996	3.56	3.59	3.50	3.58
1112	NASDAQ	AMAT	Thu, Oct 17, 1996	3.59	3.67	3.48	3.53
1111	NASDAQ	AMAT	Wed, Oct 16, 1996	3.64	3.64	3.52	3.59
1110	NASDAQ	AMAT	Tue, Oct 15, 1996	3.80	3.80	3.58	3.64
1109	NASDAQ	AMAT	Mon, Oct 14, 1996	3.73	3.81	3.66	3.69
1108	NASDAQ	AMAT	Fri, Oct 11, 1996	3.70	3.73	3.69	3.72
1107	NASDAQ	AMAT	Thu, Oct 10, 1996	3.67	3.73	3.56	3.67
1106	NASDAQ	AMAT	Wed, Oct 9, 1996	3.66	3.70	3.61	3.66
1105	NASDAQ	AMAT	Tue, Oct 8, 1996	3.50	3.56	3.47	3.50
1104	NASDAQ	AMAT	Mon, Oct 7, 1996	3.41	3.47	3.31	3.45
1103	NASDAQ	AMAT	Fri, Oct 4, 1996	3.41	3.42	3.30	3.33
1102	NASDAQ	AMAT	Thu, Oct 3, 1996	3.39	3.52	3.34	3.36
1101	NASDAQ	AMAT	Wed, Oct 2, 1996	3.36	3.41	3.34	3.39
1100	NASDAQ	AMAT	Tue, Oct 1, 1996	3.41	3.42	3.28	3.34
1099	NASDAQ	AMAT	Mon, Sep 30, 1996	3.48	3.55	3.44	3.45
1098	NASDAQ	AMAT	Fri, Sep 27, 1996	3.59	3.59	3.47	3.48
1097	NASDAQ	AMAT	Thu, Sep 26, 1996	3.55	3.67	3.48	3.56
1096	NASDAQ	AMAT	Wed, Sep 25, 1996	3.50	3.55	3.41	3.51
1095	NASDAQ	AMAT	Tue, Sep 24, 1996	3.30	3.52	3.28	3.47
1094	NASDAQ	AMAT	Mon, Sep 23, 1996	3.30	3.31	3.23	3.25
1093	NASDAQ	AMAT	Fri, Sep 20, 1996	3.44	3.44	3.30	3.33
1092	NASDAQ	AMAT	Thu, Sep 19, 1996	3.34	3.44	3.30	3.42
1091	NASDAQ	AMAT	Wed, Sep 18, 1996	3.36	3.42	3.30	3.34
1090	NASDAQ	AMAT	Tue, Sep 17, 1996	3.34	3.43	3.30	3.42
1089	NASDAQ	AMAT	Mon, Sep 16, 1996	3.08	3.27	3.05	3.22
1088	NASDAQ	AMAT	Fri, Sep 13, 1996	3.05	3.06	2.98	3.06
1087	NASDAQ	AMAT	Thu, Sep 12, 1996	2.95	3.02	2.88	2.98
1086	NASDAQ	AMAT	Wed, Sep 11, 1996	2.89	2.97	2.88	2.95
1085	NASDAQ	AMAT	Tue, Sep 10, 1996	2.92	2.95	2.88	2.91
1084	NASDAQ	AMAT	Mon, Sep 9, 1996	2.95	2.95	2.91	2.94
1083	NASDAQ	AMAT	Fri, Sep 6, 1996	2.92	2.95	2.89	2.94
1082	NASDAQ	AMAT	Thu, Sep 5, 1996	3.02	3.03	2.84	2.88
1081	NASDAQ	AMAT	Wed, Sep 4, 1996	3.13	3.13	3.03	3.05
1080	NASDAQ	AMAT	Tue, Sep 3, 1996	3.02	3.13	2.98	3.13
1079	NASDAQ	AMAT	Fri, Aug 30, 1996	3.11	3.11	3.02	3.03
1078	NASDAQ	AMAT	Thu, Aug 29, 1996	3.13	3.14	3.08	3.08
1077	NASDAQ	AMAT	Wed, Aug 28, 1996	3.16	3.16	3.09	3.13
1076	NASDAQ	AMAT	Tue, Aug 27, 1996	3.16	3.16	3.03	3.14
1075	NASDAQ	AMAT	Mon, Aug 26, 1996	3.20	3.20	3.11	3.11
1074	NASDAQ	AMAT	Fri, Aug 23, 1996	3.25	3.25	3.13	3.19
1073	NASDAQ	AMAT	Thu, Aug 22, 1996	3.14	3.27	3.11	3.27
1072	NASDAQ	AMAT	Wed, Aug 21, 1996	3.09	3.14	3.06	3.13
1071	NASDAQ	AMAT	Tue, Aug 20, 1996	3.14	3.14	3.08	3.08
1070	NASDAQ	AMAT	Mon, Aug 19, 1996	3.14	3.14	3.08	3.13
1069	NASDAQ	AMAT	Fri, Aug 16, 1996	3.13	3.13	3.09	3.13
1068	NASDAQ	AMAT	Thu, Aug 15, 1996	3.13	3.14	3.08	3.11
1067	NASDAQ	AMAT	Wed, Aug 14, 1996	2.97	3.16	2.91	3.11
1066	NASDAQ	AMAT	Tue, Aug 13, 1996	3.08	3.13	3.00	3.00
1065	NASDAQ	AMAT	Mon, Aug 12, 1996	3.16	3.25	3.13	3.14
1064	NASDAQ	AMAT	Fri, Aug 9, 1996	3.20	3.27	3.13	3.16
1063	NASDAQ	AMAT	Thu, Aug 8, 1996	3.44	3.44	3.25	3.27
1062	NASDAQ	AMAT	Wed, Aug 7, 1996	3.22	3.44	3.22	3.43
1061	NASDAQ	AMAT	Tue, Aug 6, 1996	3.20	3.20	3.08	3.14
1060	NASDAQ	AMAT	Mon, Aug 5, 1996	3.14	3.22	3.13	3.20
1059	NASDAQ	AMAT	Fri, Aug 2, 1996	3.06	3.14	3.03	3.09
1058	NASDAQ	AMAT	Thu, Aug 1, 1996	2.98	3.00	2.89	2.98
1057	NASDAQ	AMAT	Wed, Jul 31, 1996	3.13	3.13	2.94	2.98
1056	NASDAQ	AMAT	Tue, Jul 30, 1996	3.14	3.16	3.00	3.13
1055	NASDAQ	AMAT	Mon, Jul 29, 1996	3.20	3.23	3.08	3.09
1054	NASDAQ	AMAT	Fri, Jul 26, 1996	3.00	3.19	2.97	3.13
1053	NASDAQ	AMAT	Thu, Jul 25, 1996	2.84	2.89	2.80	2.85
1052	NASDAQ	AMAT	Wed, Jul 24, 1996	2.75	2.92	2.72	2.81
1051	NASDAQ	AMAT	Tue, Jul 23, 1996	2.97	2.97	2.80	2.83
1050	NASDAQ	AMAT	Mon, Jul 22, 1996	3.09	3.09	2.92	2.94
1049	NASDAQ	AMAT	Fri, Jul 19, 1996	3.20	3.20	3.09	3.09
1048	NASDAQ	AMAT	Thu, Jul 18, 1996	3.30	3.31	3.19	3.22
1047	NASDAQ	AMAT	Wed, Jul 17, 1996	3.38	3.39	3.23	3.27
1046	NASDAQ	AMAT	Tue, Jul 16, 1996	3.09	3.23	2.81	3.23
1045	NASDAQ	AMAT	Mon, Jul 15, 1996	3.52	3.52	3.13	3.17
1044	NASDAQ	AMAT	Fri, Jul 12, 1996	3.63	3.63	3.39	3.50
1043	NASDAQ	AMAT	Thu, Jul 11, 1996	3.78	3.78	3.50	3.59
1042	NASDAQ	AMAT	Wed, Jul 10, 1996	3.84	3.84	3.73	3.80
1041	NASDAQ	AMAT	Tue, Jul 9, 1996	3.92	3.94	3.81	3.86
1040	NASDAQ	AMAT	Mon, Jul 8, 1996	3.80	3.92	3.80	3.83
1039	NASDAQ	AMAT	Fri, Jul 5, 1996	3.78	3.83	3.75	3.81
1038	NASDAQ	AMAT	Wed, Jul 3, 1996	3.86	3.89	3.80	3.83
1037	NASDAQ	AMAT	Tue, Jul 2, 1996	3.88	3.91	3.83	3.86
1036	NASDAQ	AMAT	Mon, Jul 1, 1996	3.84	4.03	3.84	3.94
1035	NASDAQ	AMAT	Fri, Jun 28, 1996	3.83	3.92	3.78	3.81
1034	NASDAQ	AMAT	Thu, Jun 27, 1996	3.78	3.80	3.67	3.75
1033	NASDAQ	AMAT	Wed, Jun 26, 1996	3.77	3.78	3.61	3.72
1032	NASDAQ	AMAT	Tue, Jun 25, 1996	4.02	4.02	3.75	3.81
1031	NASDAQ	AMAT	Mon, Jun 24, 1996	3.86	4.02	3.81	3.97
1030	NASDAQ	AMAT	Fri, Jun 21, 1996	4.00	4.02	3.81	3.88
1029	NASDAQ	AMAT	Thu, Jun 20, 1996	3.92	4.00	3.80	3.94
1028	NASDAQ	AMAT	Wed, Jun 19, 1996	4.03	4.08	3.83	3.88
1027	NASDAQ	AMAT	Tue, Jun 18, 1996	4.16	4.22	3.97	4.00
1026	NASDAQ	AMAT	Mon, Jun 17, 1996	4.30	4.30	4.23	4.25
1025	NASDAQ	AMAT	Fri, Jun 14, 1996	4.39	4.39	4.25	4.28
1024	NASDAQ	AMAT	Thu, Jun 13, 1996	4.39	4.42	4.25	4.41
1023	NASDAQ	AMAT	Wed, Jun 12, 1996	4.28	4.42	4.22	4.34
1022	NASDAQ	AMAT	Tue, Jun 11, 1996	4.16	4.20	4.09	4.13
1021	NASDAQ	AMAT	Mon, Jun 10, 1996	4.17	4.22	4.09	4.13
1020	NASDAQ	AMAT	Fri, Jun 7, 1996	4.02	4.28	4.00	4.28
1019	NASDAQ	AMAT	Thu, Jun 6, 1996	4.34	4.34	4.08	4.11
1018	NASDAQ	AMAT	Wed, Jun 5, 1996	4.38	4.38	4.27	4.30
1017	NASDAQ	AMAT	Tue, Jun 4, 1996	4.52	4.53	4.36	4.42
1016	NASDAQ	AMAT	Mon, Jun 3, 1996	4.63	4.66	4.47	4.50
1015	NASDAQ	AMAT	Fri, May 31, 1996	4.56	4.72	4.50	4.66
1014	NASDAQ	AMAT	Thu, May 30, 1996	4.39	4.48	4.34	4.47
1013	NASDAQ	AMAT	Wed, May 29, 1996	4.45	4.45	4.33	4.38
1012	NASDAQ	AMAT	Tue, May 28, 1996	4.47	4.48	4.41	4.44
1011	NASDAQ	AMAT	Fri, May 24, 1996	4.45	4.48	4.42	4.44
1010	NASDAQ	AMAT	Thu, May 23, 1996	4.47	4.55	4.42	4.42
1009	NASDAQ	AMAT	Wed, May 22, 1996	4.42	4.48	4.39	4.45
1008	NASDAQ	AMAT	Tue, May 21, 1996	4.59	4.63	4.42	4.44
1007	NASDAQ	AMAT	Mon, May 20, 1996	4.73	4.77	4.56	4.59
1006	NASDAQ	AMAT	Fri, May 17, 1996	4.73	4.80	4.67	4.67
1005	NASDAQ	AMAT	Thu, May 16, 1996	4.61	4.81	4.59	4.75
1004	NASDAQ	AMAT	Wed, May 15, 1996	4.78	4.94	4.70	4.70
1003	NASDAQ	AMAT	Tue, May 14, 1996	5.05	5.09	4.91	5.01
1002	NASDAQ	AMAT	Mon, May 13, 1996	4.78	5.02	4.72	4.98
1001	NASDAQ	AMAT	Fri, May 10, 1996	4.86	4.92	4.70	4.72
1000	NASDAQ	AMAT	Thu, May 9, 1996	4.92	4.92	4.75	4.81
999	NASDAQ	AMAT	Wed, May 8, 1996	4.77	4.94	4.69	4.92
998	NASDAQ	AMAT	Tue, May 7, 1996	4.91	4.92	4.78	4.78
997	NASDAQ	AMAT	Mon, May 6, 1996	4.95	4.98	4.84	4.88
996	NASDAQ	AMAT	Fri, May 3, 1996	5.06	5.08	4.91	4.94
995	NASDAQ	AMAT	Thu, May 2, 1996	5.08	5.17	4.97	5.00
994	NASDAQ	AMAT	Wed, May 1, 1996	4.97	5.05	4.91	4.92
993	NASDAQ	AMAT	Tue, Apr 30, 1996	5.06	5.11	4.97	5.00
992	NASDAQ	AMAT	Mon, Apr 29, 1996	5.08	5.17	5.05	5.06
991	NASDAQ	AMAT	Fri, Apr 26, 1996	5.17	5.19	5.03	5.06
990	NASDAQ	AMAT	Thu, Apr 25, 1996	5.27	5.31	5.02	5.17
989	NASDAQ	AMAT	Wed, Apr 24, 1996	5.00	5.28	4.88	5.28
988	NASDAQ	AMAT	Tue, Apr 23, 1996	4.64	4.86	4.59	4.86
987	NASDAQ	AMAT	Mon, Apr 22, 1996	4.70	4.70	4.59	4.66
986	NASDAQ	AMAT	Fri, Apr 19, 1996	4.67	4.70	4.63	4.66
985	NASDAQ	AMAT	Thu, Apr 18, 1996	4.59	4.73	4.58	4.66
984	NASDAQ	AMAT	Wed, Apr 17, 1996	4.61	4.70	4.45	4.58
983	NASDAQ	AMAT	Tue, Apr 16, 1996	4.64	4.72	4.56	4.64
982	NASDAQ	AMAT	Mon, Apr 15, 1996	4.41	4.50	4.38	4.48
981	NASDAQ	AMAT	Fri, Apr 12, 1996	4.44	4.48	4.33	4.41
980	NASDAQ	AMAT	Thu, Apr 11, 1996	4.47	4.52	4.33	4.45
979	NASDAQ	AMAT	Wed, Apr 10, 1996	4.55	4.73	4.53	4.61
978	NASDAQ	AMAT	Tue, Apr 9, 1996	4.67	4.73	4.58	4.66
977	NASDAQ	AMAT	Mon, Apr 8, 1996	4.33	4.67	4.24	4.61
976	NASDAQ	AMAT	Thu, Apr 4, 1996	4.50	4.53	4.41	4.42
975	NASDAQ	AMAT	Wed, Apr 3, 1996	4.31	4.52	4.31	4.49
974	NASDAQ	AMAT	Tue, Apr 2, 1996	4.45	4.45	4.29	4.34
973	NASDAQ	AMAT	Mon, Apr 1, 1996	4.38	4.47	4.36	4.45
972	NASDAQ	AMAT	Fri, Mar 29, 1996	4.39	4.44	4.34	4.36
971	NASDAQ	AMAT	Thu, Mar 28, 1996	4.47	4.48	4.36	4.36
970	NASDAQ	AMAT	Wed, Mar 27, 1996	4.42	4.59	4.41	4.55
969	NASDAQ	AMAT	Tue, Mar 26, 1996	4.34	4.48	4.28	4.41
968	NASDAQ	AMAT	Mon, Mar 25, 1996	4.55	4.61	4.36	4.38
967	NASDAQ	AMAT	Fri, Mar 22, 1996	4.56	4.58	4.44	4.56
966	NASDAQ	AMAT	Thu, Mar 21, 1996	4.47	4.63	4.39	4.54
965	NASDAQ	AMAT	Wed, Mar 20, 1996	4.55	4.55	4.31	4.48
964	NASDAQ	AMAT	Tue, Mar 19, 1996	4.70	4.78	4.52	4.55
963	NASDAQ	AMAT	Mon, Mar 18, 1996	4.44	4.69	4.42	4.66
962	NASDAQ	AMAT	Fri, Mar 15, 1996	4.06	4.42	4.00	4.33
961	NASDAQ	AMAT	Thu, Mar 14, 1996	4.17	4.19	3.98	4.00
960	NASDAQ	AMAT	Wed, Mar 13, 1996	4.14	4.27	4.08	4.20
959	NASDAQ	AMAT	Tue, Mar 12, 1996	4.22	4.25	4.00	4.08
958	NASDAQ	AMAT	Mon, Mar 11, 1996	4.30	4.36	4.23	4.25
957	NASDAQ	AMAT	Fri, Mar 8, 1996	3.84	4.25	3.83	4.22
956	NASDAQ	AMAT	Thu, Mar 7, 1996	4.09	4.19	4.03	4.09
955	NASDAQ	AMAT	Wed, Mar 6, 1996	4.30	4.31	4.05	4.06
954	NASDAQ	AMAT	Tue, Mar 5, 1996	4.25	4.36	4.23	4.30
953	NASDAQ	AMAT	Mon, Mar 4, 1996	4.41	4.47	4.23	4.23
952	NASDAQ	AMAT	Fri, Mar 1, 1996	4.47	4.48	4.19	4.34
951	NASDAQ	AMAT	Thu, Feb 29, 1996	4.59	4.59	4.44	4.47
950	NASDAQ	AMAT	Wed, Feb 28, 1996	4.81	4.94	4.78	4.81
949	NASDAQ	AMAT	Tue, Feb 27, 1996	5.06	5.08	4.78	4.78
948	NASDAQ	AMAT	Mon, Feb 26, 1996	5.25	5.25	5.09	5.19
947	NASDAQ	AMAT	Fri, Feb 23, 1996	5.36	5.39	5.16	5.25
946	NASDAQ	AMAT	Thu, Feb 22, 1996	5.11	5.33	5.09	5.31
945	NASDAQ	AMAT	Wed, Feb 21, 1996	5.00	5.08	4.97	5.03
944	NASDAQ	AMAT	Tue, Feb 20, 1996	4.89	5.09	4.83	4.94
943	NASDAQ	AMAT	Fri, Feb 16, 1996	4.97	5.03	4.89	4.98
942	NASDAQ	AMAT	Thu, Feb 15, 1996	4.88	4.95	4.81	4.95
941	NASDAQ	AMAT	Wed, Feb 14, 1996	5.06	5.14	4.86	4.88
940	NASDAQ	AMAT	Tue, Feb 13, 1996	4.66	5.00	4.63	4.80
939	NASDAQ	AMAT	Mon, Feb 12, 1996	4.92	5.09	4.91	5.00
938	NASDAQ	AMAT	Fri, Feb 9, 1996	5.14	5.19	4.88	4.92
937	NASDAQ	AMAT	Thu, Feb 8, 1996	4.94	5.11	4.75	5.08
936	NASDAQ	AMAT	Wed, Feb 7, 1996	5.48	5.55	4.87	4.99
935	NASDAQ	AMAT	Tue, Feb 6, 1996	5.42	5.59	5.39	5.52
934	NASDAQ	AMAT	Mon, Feb 5, 1996	5.11	5.42	5.03	5.38
933	NASDAQ	AMAT	Fri, Feb 2, 1996	5.02	5.11	4.95	5.05
932	NASDAQ	AMAT	Thu, Feb 1, 1996	4.63	5.00	4.61	4.98
931	NASDAQ	AMAT	Wed, Jan 31, 1996	4.70	4.70	4.53	4.63
930	NASDAQ	AMAT	Tue, Jan 30, 1996	4.52	4.70	4.45	4.67
929	NASDAQ	AMAT	Mon, Jan 29, 1996	4.67	4.69	4.42	4.50
928	NASDAQ	AMAT	Fri, Jan 26, 1996	4.67	4.78	4.56	4.61
927	NASDAQ	AMAT	Thu, Jan 25, 1996	4.91	4.92	4.67	4.70
926	NASDAQ	AMAT	Wed, Jan 24, 1996	4.63	4.88	4.61	4.84
925	NASDAQ	AMAT	Tue, Jan 23, 1996	4.39	4.58	4.33	4.56
924	NASDAQ	AMAT	Mon, Jan 22, 1996	4.25	4.39	4.22	4.39
923	NASDAQ	AMAT	Fri, Jan 19, 1996	4.20	4.30	4.17	4.23
922	NASDAQ	AMAT	Thu, Jan 18, 1996	4.27	4.28	4.09	4.17
921	NASDAQ	AMAT	Wed, Jan 17, 1996	3.94	4.39	3.92	4.11
920	NASDAQ	AMAT	Tue, Jan 16, 1996	4.13	4.13	3.75	4.05
919	NASDAQ	AMAT	Mon, Jan 15, 1996	4.41	4.42	3.91	3.92
918	NASDAQ	AMAT	Fri, Jan 12, 1996	4.55	4.59	4.38	4.41
917	NASDAQ	AMAT	Thu, Jan 11, 1996	4.48	4.56	4.36	4.50
916	NASDAQ	AMAT	Wed, Jan 10, 1996	4.03	4.45	4.03	4.27
915	NASDAQ	AMAT	Tue, Jan 9, 1996	4.53	4.53	4.19	4.20
914	NASDAQ	AMAT	Mon, Jan 8, 1996	4.69	4.73	4.63	4.67
913	NASDAQ	AMAT	Fri, Jan 5, 1996	4.66	4.78	4.61	4.66
912	NASDAQ	AMAT	Thu, Jan 4, 1996	4.77	4.77	4.41	4.76
911	NASDAQ	AMAT	Wed, Jan 3, 1996	4.91	4.94	4.53	4.69
910	NASDAQ	AMAT	Tue, Jan 2, 1996	4.97	5.17	4.92	5.17
909	NASDAQ	AMAT	Fri, Dec 29, 1995	5.00	5.09	4.89	4.92
908	NASDAQ	AMAT	Thu, Dec 28, 1995	5.16	5.16	4.94	5.03
907	NASDAQ	AMAT	Wed, Dec 27, 1995	5.33	5.38	5.19	5.25
906	NASDAQ	AMAT	Tue, Dec 26, 1995	5.28	5.42	5.22	5.33
905	NASDAQ	AMAT	Fri, Dec 22, 1995	5.28	5.31	5.20	5.27
904	NASDAQ	AMAT	Thu, Dec 21, 1995	5.17	5.34	5.14	5.27
903	NASDAQ	AMAT	Wed, Dec 20, 1995	5.45	5.47	5.03	5.08
902	NASDAQ	AMAT	Tue, Dec 19, 1995	4.94	5.38	4.89	5.38
901	NASDAQ	AMAT	Mon, Dec 18, 1995	5.23	5.23	4.80	4.84
900	NASDAQ	AMAT	Fri, Dec 15, 1995	5.41	5.42	5.16	5.25
899	NASDAQ	AMAT	Thu, Dec 14, 1995	5.73	5.75	5.36	5.38
898	NASDAQ	AMAT	Wed, Dec 13, 1995	5.64	5.80	5.56	5.69
897	NASDAQ	AMAT	Tue, Dec 12, 1995	5.97	5.98	5.56	5.59
896	NASDAQ	AMAT	Mon, Dec 11, 1995	5.81	6.00	5.73	5.95
895	NASDAQ	AMAT	Fri, Dec 8, 1995	5.61	5.77	5.48	5.73
894	NASDAQ	AMAT	Thu, Dec 7, 1995	5.70	5.75	5.44	5.55
893	NASDAQ	AMAT	Wed, Dec 6, 1995	5.81	5.86	5.55	5.67
892	NASDAQ	AMAT	Tue, Dec 5, 1995	6.05	6.05	5.81	5.81
891	NASDAQ	AMAT	Mon, Dec 4, 1995	6.00	6.19	5.91	5.94
890	NASDAQ	AMAT	Fri, Dec 1, 1995	6.06	6.23	5.77	5.88
889	NASDAQ	AMAT	Thu, Nov 30, 1995	5.94	6.27	5.91	6.08
888	NASDAQ	AMAT	Wed, Nov 29, 1995	5.94	6.20	5.84	6.02
887	NASDAQ	AMAT	Tue, Nov 28, 1995	5.25	5.80	5.23	5.78
886	NASDAQ	AMAT	Mon, Nov 27, 1995	5.47	5.56	5.25	5.27
885	NASDAQ	AMAT	Fri, Nov 24, 1995	5.25	5.30	5.19	5.30
884	NASDAQ	AMAT	Wed, Nov 22, 1995	5.56	5.58	5.17	5.20
883	NASDAQ	AMAT	Tue, Nov 21, 1995	5.39	5.59	5.33	5.47
882	NASDAQ	AMAT	Mon, Nov 20, 1995	5.92	5.98	5.20	5.34
881	NASDAQ	AMAT	Fri, Nov 17, 1995	5.94	6.03	5.72	5.83
880	NASDAQ	AMAT	Thu, Nov 16, 1995	5.64	6.16	5.64	5.97
879	NASDAQ	AMAT	Wed, Nov 15, 1995	5.84	5.91	5.50	5.72
878	NASDAQ	AMAT	Tue, Nov 14, 1995	6.00	6.08	5.72	5.75
877	NASDAQ	AMAT	Mon, Nov 13, 1995	6.48	6.53	6.19	6.23
876	NASDAQ	AMAT	Fri, Nov 10, 1995	6.47	6.61	6.39	6.48
875	NASDAQ	AMAT	Thu, Nov 9, 1995	6.47	6.52	6.31	6.50
874	NASDAQ	AMAT	Wed, Nov 8, 1995	6.28	6.31	5.92	5.97
873	NASDAQ	AMAT	Tue, Nov 7, 1995	6.31	6.44	5.91	6.09
872	NASDAQ	AMAT	Mon, Nov 6, 1995	6.91	6.91	6.72	6.73
871	NASDAQ	AMAT	Fri, Nov 3, 1995	6.70	6.94	6.69	6.92
870	NASDAQ	AMAT	Thu, Nov 2, 1995	6.19	6.58	6.09	6.58
869	NASDAQ	AMAT	Wed, Nov 1, 1995	6.28	6.38	6.14	6.17
868	NASDAQ	AMAT	Tue, Oct 31, 1995	6.47	6.47	6.25	6.27
867	NASDAQ	AMAT	Mon, Oct 30, 1995	6.19	6.44	6.16	6.38
866	NASDAQ	AMAT	Fri, Oct 27, 1995	5.88	6.22	5.84	6.13
865	NASDAQ	AMAT	Thu, Oct 26, 1995	5.84	5.97	5.69	5.84
864	NASDAQ	AMAT	Wed, Oct 25, 1995	6.13	6.13	5.75	5.81
863	NASDAQ	AMAT	Tue, Oct 24, 1995	6.22	6.22	6.00	6.03
862	NASDAQ	AMAT	Mon, Oct 23, 1995	5.88	6.19	5.84	6.13
861	NASDAQ	AMAT	Fri, Oct 20, 1995	6.27	6.27	5.91	5.95
860	NASDAQ	AMAT	Thu, Oct 19, 1995	6.22	6.28	6.06	6.22
859	NASDAQ	AMAT	Wed, Oct 18, 1995	6.59	6.63	6.22	6.28
858	NASDAQ	AMAT	Tue, Oct 17, 1995	6.06	6.34	5.91	6.34
857	NASDAQ	AMAT	Mon, Oct 16, 1995	5.97	6.06	5.91	5.95
856	NASDAQ	AMAT	Fri, Oct 13, 1995	6.38	6.38	5.91	5.94
855	NASDAQ	AMAT	Thu, Oct 12, 1995	6.00	6.16	5.95	6.16
854	NASDAQ	AMAT	Wed, Oct 11, 1995	5.95	5.97	5.75	5.95
853	NASDAQ	AMAT	Tue, Oct 10, 1995	5.34	5.81	5.28	5.73
852	NASDAQ	AMAT	Mon, Oct 9, 1995	5.75	5.77	5.63	5.67
851	NASDAQ	AMAT	Fri, Oct 6, 1995	6.05	6.09	5.84	5.86
850	NASDAQ	AMAT	Thu, Oct 5, 1995	5.81	5.98	5.78	5.95
849	NASDAQ	AMAT	Wed, Oct 4, 1995	5.95	6.03	5.80	5.80
848	NASDAQ	AMAT	Tue, Oct 3, 1995	6.25	6.31	6.09	6.11
847	NASDAQ	AMAT	Mon, Oct 2, 1995	6.42	6.52	6.16	6.27
846	NASDAQ	AMAT	Fri, Sep 29, 1995	6.58	6.59	6.32	6.39
845	NASDAQ	AMAT	Thu, Sep 28, 1995	6.20	6.56	6.19	6.54
844	NASDAQ	AMAT	Wed, Sep 27, 1995	6.16	6.17	5.83	6.17
843	NASDAQ	AMAT	Tue, Sep 26, 1995	6.36	6.47	6.13	6.20
842	NASDAQ	AMAT	Mon, Sep 25, 1995	6.33	6.36	6.19	6.30
841	NASDAQ	AMAT	Fri, Sep 22, 1995	6.30	6.34	6.17	6.27
840	NASDAQ	AMAT	Thu, Sep 21, 1995	6.47	6.55	6.36	6.38
839	NASDAQ	AMAT	Wed, Sep 20, 1995	6.56	6.66	6.50	6.54
838	NASDAQ	AMAT	Tue, Sep 19, 1995	6.38	6.58	6.34	6.47
837	NASDAQ	AMAT	Mon, Sep 18, 1995	6.25	6.33	6.14	6.31
836	NASDAQ	AMAT	Fri, Sep 15, 1995	6.63	6.63	6.25	6.28
835	NASDAQ	AMAT	Thu, Sep 14, 1995	6.84	6.84	6.55	6.58
834	NASDAQ	AMAT	Wed, Sep 13, 1995	6.78	6.95	6.69	6.82
833	NASDAQ	AMAT	Tue, Sep 12, 1995	7.08	7.09	6.77	6.81
832	NASDAQ	AMAT	Mon, Sep 11, 1995	6.84	7.07	6.81	7.02
831	NASDAQ	AMAT	Fri, Sep 8, 1995	6.80	6.89	6.66	6.83
830	NASDAQ	AMAT	Thu, Sep 7, 1995	7.02	7.17	6.77	6.78
829	NASDAQ	AMAT	Wed, Sep 6, 1995	7.00	7.06	6.91	6.95
828	NASDAQ	AMAT	Tue, Sep 5, 1995	6.55	6.91	6.55	6.89
827	NASDAQ	AMAT	Fri, Sep 1, 1995	6.50	6.59	6.39	6.53
826	NASDAQ	AMAT	Thu, Aug 31, 1995	6.46	6.64	6.42	6.50
825	NASDAQ	AMAT	Wed, Aug 30, 1995	6.64	6.69	6.34	6.44
824	NASDAQ	AMAT	Tue, Aug 29, 1995	6.63	6.63	6.13	6.55
823	NASDAQ	AMAT	Mon, Aug 28, 1995	6.75	6.77	6.61	6.61
822	NASDAQ	AMAT	Fri, Aug 25, 1995	6.94	6.95	6.69	6.72
821	NASDAQ	AMAT	Thu, Aug 24, 1995	7.14	7.16	6.83	6.91
820	NASDAQ	AMAT	Wed, Aug 23, 1995	6.97	7.17	6.94	7.05
819	NASDAQ	AMAT	Tue, Aug 22, 1995	6.66	6.97	6.59	6.93
818	NASDAQ	AMAT	Mon, Aug 21, 1995	7.08	7.17	6.55	6.56
817	NASDAQ	AMAT	Fri, Aug 18, 1995	7.31	7.31	7.08	7.08
816	NASDAQ	AMAT	Thu, Aug 17, 1995	7.34	7.41	7.23	7.27
815	NASDAQ	AMAT	Wed, Aug 16, 1995	7.33	7.48	7.17	7.39
814	NASDAQ	AMAT	Tue, Aug 15, 1995	6.61	6.64	6.48	6.48
813	NASDAQ	AMAT	Mon, Aug 14, 1995	6.36	6.63	6.33	6.53
812	NASDAQ	AMAT	Fri, Aug 11, 1995	6.38	6.41	6.27	6.36
811	NASDAQ	AMAT	Thu, Aug 10, 1995	6.27	6.34	6.06	6.27
810	NASDAQ	AMAT	Wed, Aug 9, 1995	6.16	6.34	6.11	6.27
809	NASDAQ	AMAT	Tue, Aug 8, 1995	6.08	6.19	6.03	6.09
808	NASDAQ	AMAT	Mon, Aug 7, 1995	6.05	6.16	6.02	6.06
807	NASDAQ	AMAT	Fri, Aug 4, 1995	5.80	6.02	5.80	6.02
806	NASDAQ	AMAT	Thu, Aug 3, 1995	5.86	5.92	5.75	5.78
805	NASDAQ	AMAT	Wed, Aug 2, 1995	6.25	6.28	5.97	5.98
804	NASDAQ	AMAT	Tue, Aug 1, 1995	6.53	6.53	6.16	6.17
803	NASDAQ	AMAT	Mon, Jul 31, 1995	6.42	6.50	6.30	6.47
802	NASDAQ	AMAT	Fri, Jul 28, 1995	6.48	6.52	6.34	6.37
801	NASDAQ	AMAT	Thu, Jul 27, 1995	6.72	6.91	6.50	6.58
800	NASDAQ	AMAT	Wed, Jul 26, 1995	6.53	6.83	6.52	6.71
799	NASDAQ	AMAT	Tue, Jul 25, 1995	6.33	6.47	6.30	6.45
798	NASDAQ	AMAT	Mon, Jul 24, 1995	5.98	6.25	5.92	6.23
797	NASDAQ	AMAT	Fri, Jul 21, 1995	6.06	6.11	5.91	5.94
796	NASDAQ	AMAT	Thu, Jul 20, 1995	6.16	6.17	5.92	6.08
795	NASDAQ	AMAT	Wed, Jul 19, 1995	6.05	6.09	5.69	6.09
794	NASDAQ	AMAT	Tue, Jul 18, 1995	6.48	6.52	6.23	6.31
793	NASDAQ	AMAT	Mon, Jul 17, 1995	6.42	6.52	6.30	6.47
792	NASDAQ	AMAT	Fri, Jul 14, 1995	6.33	6.44	6.25	6.40
791	NASDAQ	AMAT	Thu, Jul 13, 1995	6.28	6.56	6.20	6.42
790	NASDAQ	AMAT	Wed, Jul 12, 1995	6.27	6.39	6.20	6.27
789	NASDAQ	AMAT	Tue, Jul 11, 1995	6.20	6.25	6.01	6.16
788	NASDAQ	AMAT	Mon, Jul 10, 1995	6.13	6.34	6.09	6.27
787	NASDAQ	AMAT	Fri, Jul 7, 1995	5.70	6.14	5.69	6.14
786	NASDAQ	AMAT	Thu, Jul 6, 1995	5.48	5.73	5.47	5.73
785	NASDAQ	AMAT	Wed, Jul 5, 1995	5.38	5.55	5.36	5.47
784	NASDAQ	AMAT	Mon, Jul 3, 1995	5.42	5.42	5.34	5.36
783	NASDAQ	AMAT	Fri, Jun 30, 1995	5.48	5.53	5.38	5.41
782	NASDAQ	AMAT	Thu, Jun 29, 1995	5.19	5.50	5.16	5.42
781	NASDAQ	AMAT	Wed, Jun 28, 1995	5.25	5.27	5.06	5.17
780	NASDAQ	AMAT	Tue, Jun 27, 1995	5.33	5.44	5.27	5.27
779	NASDAQ	AMAT	Mon, Jun 26, 1995	5.39	5.50	5.30	5.33
778	NASDAQ	AMAT	Fri, Jun 23, 1995	5.41	5.48	5.39	5.42
777	NASDAQ	AMAT	Thu, Jun 22, 1995	5.25	5.44	5.22	5.41
776	NASDAQ	AMAT	Wed, Jun 21, 1995	5.36	5.38	5.16	5.23
775	NASDAQ	AMAT	Tue, Jun 20, 1995	5.23	5.34	5.22	5.33
774	NASDAQ	AMAT	Mon, Jun 19, 1995	5.08	5.28	5.06	5.19
773	NASDAQ	AMAT	Fri, Jun 16, 1995	5.20	5.20	5.06	5.06
772	NASDAQ	AMAT	Thu, Jun 15, 1995	5.08	5.23	5.06	5.19
771	NASDAQ	AMAT	Wed, Jun 14, 1995	4.81	5.09	4.80	5.06
770	NASDAQ	AMAT	Tue, Jun 13, 1995	5.00	5.02	4.83	4.86
769	NASDAQ	AMAT	Mon, Jun 12, 1995	5.09	5.11	4.83	4.91
768	NASDAQ	AMAT	Fri, Jun 9, 1995	5.02	5.06	4.92	5.05
767	NASDAQ	AMAT	Thu, Jun 8, 1995	4.97	5.05	4.95	4.98
766	NASDAQ	AMAT	Wed, Jun 7, 1995	5.03	5.05	4.91	4.97
765	NASDAQ	AMAT	Tue, Jun 6, 1995	5.11	5.14	4.98	5.00
764	NASDAQ	AMAT	Mon, Jun 5, 1995	5.17	5.23	5.08	5.11
763	NASDAQ	AMAT	Fri, Jun 2, 1995	4.91	5.27	4.89	5.13
762	NASDAQ	AMAT	Thu, Jun 1, 1995	4.84	4.98	4.80	4.96
761	NASDAQ	AMAT	Wed, May 31, 1995	4.75	4.81	4.64	4.81
760	NASDAQ	AMAT	Tue, May 30, 1995	4.97	5.02	4.69	4.73
759	NASDAQ	AMAT	Fri, May 26, 1995	5.13	5.13	4.86	4.95
758	NASDAQ	AMAT	Thu, May 25, 1995	5.16	5.17	5.02	5.16
757	NASDAQ	AMAT	Wed, May 24, 1995	5.31	5.37	5.19	5.20
756	NASDAQ	AMAT	Tue, May 23, 1995	5.20	5.30	5.19	5.27
755	NASDAQ	AMAT	Mon, May 22, 1995	5.03	5.14	5.03	5.14
754	NASDAQ	AMAT	Fri, May 19, 1995	5.02	5.08	4.92	5.00
753	NASDAQ	AMAT	Thu, May 18, 1995	5.14	5.34	5.03	5.05
752	NASDAQ	AMAT	Wed, May 17, 1995	4.70	5.06	4.66	5.02
751	NASDAQ	AMAT	Tue, May 16, 1995	4.13	4.39	4.11	4.30
750	NASDAQ	AMAT	Mon, May 15, 1995	4.22	4.25	4.09	4.16
749	NASDAQ	AMAT	Fri, May 12, 1995	4.06	4.33	4.05	4.16
748	NASDAQ	AMAT	Thu, May 11, 1995	3.84	4.09	3.83	4.08
747	NASDAQ	AMAT	Wed, May 10, 1995	3.95	3.97	3.84	3.91
746	NASDAQ	AMAT	Tue, May 9, 1995	3.95	3.98	3.81	3.92
745	NASDAQ	AMAT	Mon, May 8, 1995	3.83	3.97	3.81	3.94
744	NASDAQ	AMAT	Fri, May 5, 1995	3.95	3.97	3.83	3.83
743	NASDAQ	AMAT	Thu, May 4, 1995	3.84	4.03	3.83	3.88
742	NASDAQ	AMAT	Wed, May 3, 1995	3.75	3.83	3.72	3.81
741	NASDAQ	AMAT	Tue, May 2, 1995	3.77	3.78	3.72	3.76
740	NASDAQ	AMAT	Mon, May 1, 1995	3.86	3.91	3.78	3.78
739	NASDAQ	AMAT	Fri, Apr 28, 1995	3.83	3.89	3.80	3.85
738	NASDAQ	AMAT	Thu, Apr 27, 1995	3.84	3.94	3.78	3.80
737	NASDAQ	AMAT	Wed, Apr 26, 1995	3.67	3.86	3.66	3.86
736	NASDAQ	AMAT	Tue, Apr 25, 1995	3.66	3.72	3.61	3.72
735	NASDAQ	AMAT	Mon, Apr 24, 1995	3.44	3.64	3.43	3.63
734	NASDAQ	AMAT	Fri, Apr 21, 1995	3.44	3.52	3.39	3.46
733	NASDAQ	AMAT	Thu, Apr 20, 1995	3.42	3.44	3.38	3.41
732	NASDAQ	AMAT	Wed, Apr 19, 1995	3.45	3.47	3.34	3.41
731	NASDAQ	AMAT	Tue, Apr 18, 1995	3.52	3.53	3.44	3.44
730	NASDAQ	AMAT	Mon, Apr 17, 1995	3.69	3.69	3.44	3.48
729	NASDAQ	AMAT	Thu, Apr 13, 1995	3.59	3.67	3.58	3.64
728	NASDAQ	AMAT	Wed, Apr 12, 1995	3.55	3.58	3.50	3.58
727	NASDAQ	AMAT	Tue, Apr 11, 1995	3.63	3.66	3.52	3.52
726	NASDAQ	AMAT	Mon, Apr 10, 1995	3.56	3.61	3.53	3.59
725	NASDAQ	AMAT	Fri, Apr 7, 1995	3.48	3.59	3.45	3.56
724	NASDAQ	AMAT	Thu, Apr 6, 1995	3.50	3.52	3.44	3.45
723	NASDAQ	AMAT	Wed, Apr 5, 1995	3.33	3.48	3.30	3.45
722	NASDAQ	AMAT	Tue, Apr 4, 1995	3.44	3.48	3.33	3.36
721	NASDAQ	AMAT	Mon, Apr 3, 1995	3.45	3.45	3.31	3.43
720	NASDAQ	AMAT	Fri, Mar 31, 1995	3.33	3.47	3.30	3.45
719	NASDAQ	AMAT	Thu, Mar 30, 1995	3.59	3.61	3.38	3.41
718	NASDAQ	AMAT	Wed, Mar 29, 1995	3.72	3.75	3.53	3.56
717	NASDAQ	AMAT	Tue, Mar 28, 1995	3.73	3.75	3.66	3.70
716	NASDAQ	AMAT	Mon, Mar 27, 1995	3.70	3.78	3.67	3.75
715	NASDAQ	AMAT	Fri, Mar 24, 1995	3.66	3.70	3.64	3.70
714	NASDAQ	AMAT	Thu, Mar 23, 1995	3.53	3.63	3.44	3.61
713	NASDAQ	AMAT	Wed, Mar 22, 1995	3.55	3.58	3.44	3.52
712	NASDAQ	AMAT	Tue, Mar 21, 1995	3.50	3.63	3.50	3.57
711	NASDAQ	AMAT	Mon, Mar 20, 1995	3.41	3.48	3.39	3.48
710	NASDAQ	AMAT	Fri, Mar 17, 1995	3.27	3.44	3.25	3.42
709	NASDAQ	AMAT	Thu, Mar 16, 1995	3.23	3.27	3.22	3.24
708	NASDAQ	AMAT	Wed, Mar 15, 1995	3.27	3.28	3.22	3.26
707	NASDAQ	AMAT	Tue, Mar 14, 1995	3.19	3.28	3.19	3.27
706	NASDAQ	AMAT	Mon, Mar 13, 1995	3.16	3.20	3.13	3.18
705	NASDAQ	AMAT	Fri, Mar 10, 1995	3.08	3.13	3.05	3.11
704	NASDAQ	AMAT	Thu, Mar 9, 1995	3.11	3.13	3.02	3.08
703	NASDAQ	AMAT	Wed, Mar 8, 1995	3.00	3.02	2.95	3.00
702	NASDAQ	AMAT	Tue, Mar 7, 1995	3.08	3.08	2.95	3.00
701	NASDAQ	AMAT	Mon, Mar 6, 1995	3.00	3.09	2.94	3.08
700	NASDAQ	AMAT	Fri, Mar 3, 1995	2.98	3.08	2.97	3.03
699	NASDAQ	AMAT	Thu, Mar 2, 1995	2.98	3.00	2.94	2.98
698	NASDAQ	AMAT	Wed, Mar 1, 1995	2.91	3.00	2.89	2.92
697	NASDAQ	AMAT	Tue, Feb 28, 1995	2.86	2.89	2.81	2.88
696	NASDAQ	AMAT	Mon, Feb 27, 1995	2.88	2.98	2.81	2.84
695	NASDAQ	AMAT	Fri, Feb 24, 1995	2.89	2.94	2.88	2.94
694	NASDAQ	AMAT	Thu, Feb 23, 1995	2.86	2.94	2.84	2.89
693	NASDAQ	AMAT	Wed, Feb 22, 1995	2.83	2.86	2.81	2.86
692	NASDAQ	AMAT	Tue, Feb 21, 1995	2.84	2.86	2.77	2.86
691	NASDAQ	AMAT	Fri, Feb 17, 1995	2.89	2.91	2.83	2.86
690	NASDAQ	AMAT	Thu, Feb 16, 1995	2.95	2.98	2.92	2.94
689	NASDAQ	AMAT	Wed, Feb 15, 1995	2.92	2.98	2.83	2.94
688	NASDAQ	AMAT	Tue, Feb 14, 1995	2.83	2.86	2.73	2.80
687	NASDAQ	AMAT	Mon, Feb 13, 1995	2.77	2.88	2.75	2.81
686	NASDAQ	AMAT	Fri, Feb 10, 1995	2.75	2.83	2.73	2.78
685	NASDAQ	AMAT	Thu, Feb 9, 1995	2.64	2.77	2.62	2.73
684	NASDAQ	AMAT	Wed, Feb 8, 1995	2.69	2.70	2.61	2.64
683	NASDAQ	AMAT	Tue, Feb 7, 1995	2.69	2.73	2.64	2.66
682	NASDAQ	AMAT	Mon, Feb 6, 1995	2.58	2.69	2.56	2.66
681	NASDAQ	AMAT	Fri, Feb 3, 1995	2.56	2.64	2.55	2.56
680	NASDAQ	AMAT	Thu, Feb 2, 1995	2.44	2.53	2.42	2.53
679	NASDAQ	AMAT	Wed, Feb 1, 1995	2.42	2.48	2.41	2.44
678	NASDAQ	AMAT	Tue, Jan 31, 1995	2.44	2.44	2.31	2.41
677	NASDAQ	AMAT	Mon, Jan 30, 1995	2.53	2.53	2.38	2.41
676	NASDAQ	AMAT	Fri, Jan 27, 1995	2.47	2.55	2.45	2.52
675	NASDAQ	AMAT	Thu, Jan 26, 1995	2.55	2.58	2.42	2.44
674	NASDAQ	AMAT	Wed, Jan 25, 1995	2.61	2.61	2.50	2.53
673	NASDAQ	AMAT	Tue, Jan 24, 1995	2.61	2.69	2.58	2.68
672	NASDAQ	AMAT	Mon, Jan 23, 1995	2.61	2.61	2.53	2.60
671	NASDAQ	AMAT	Fri, Jan 20, 1995	2.70	2.72	2.59	2.64
670	NASDAQ	AMAT	Thu, Jan 19, 1995	2.73	2.75	2.70	2.71
669	NASDAQ	AMAT	Wed, Jan 18, 1995	2.77	2.81	2.72	2.75
668	NASDAQ	AMAT	Tue, Jan 17, 1995	2.77	2.81	2.73	2.77
667	NASDAQ	AMAT	Mon, Jan 16, 1995	2.72	2.78	2.70	2.78
666	NASDAQ	AMAT	Fri, Jan 13, 1995	2.73	2.77	2.66	2.69
665	NASDAQ	AMAT	Thu, Jan 12, 1995	2.69	2.75	2.67	2.72
664	NASDAQ	AMAT	Wed, Jan 11, 1995	2.75	2.80	2.64	2.68
663	NASDAQ	AMAT	Tue, Jan 10, 1995	2.63	2.72	2.63	2.69
662	NASDAQ	AMAT	Mon, Jan 9, 1995	2.59	2.61	2.56	2.61
661	NASDAQ	AMAT	Fri, Jan 6, 1995	2.55	2.58	2.52	2.55
660	NASDAQ	AMAT	Thu, Jan 5, 1995	2.52	2.58	2.47	2.53
659	NASDAQ	AMAT	Wed, Jan 4, 1995	2.55	2.55	2.34	2.50
658	NASDAQ	AMAT	Tue, Jan 3, 1995	2.61	2.63	2.50	2.52
657	NASDAQ	AMAT	Fri, Dec 30, 1994	2.70	2.70	2.58	2.64
656	NASDAQ	AMAT	Thu, Dec 29, 1994	2.70	2.72	2.64	2.70
655	NASDAQ	AMAT	Wed, Dec 28, 1994	2.66	2.72	2.66	2.69
654	NASDAQ	AMAT	Tue, Dec 27, 1994	2.55	2.64	2.52	2.64
653	NASDAQ	AMAT	Fri, Dec 23, 1994	2.58	2.59	2.51	2.53
652	NASDAQ	AMAT	Thu, Dec 22, 1994	2.61	2.64	2.55	2.56
651	NASDAQ	AMAT	Wed, Dec 21, 1994	2.55	2.63	2.48	2.60
650	NASDAQ	AMAT	Tue, Dec 20, 1994	2.64	2.64	2.52	2.53
649	NASDAQ	AMAT	Mon, Dec 19, 1994	2.58	2.63	2.55	2.56
648	NASDAQ	AMAT	Fri, Dec 16, 1994	2.63	2.64	2.52	2.54
647	NASDAQ	AMAT	Thu, Dec 15, 1994	2.77	2.80	2.63	2.64
646	NASDAQ	AMAT	Wed, Dec 14, 1994	2.64	2.75	2.63	2.75
645	NASDAQ	AMAT	Tue, Dec 13, 1994	2.67	2.67	2.61	2.63
644	NASDAQ	AMAT	Mon, Dec 12, 1994	2.73	2.73	2.59	2.64
643	NASDAQ	AMAT	Fri, Dec 9, 1994	2.58	2.70	2.55	2.70
642	NASDAQ	AMAT	Thu, Dec 8, 1994	2.73	2.77	2.55	2.58
641	NASDAQ	AMAT	Wed, Dec 7, 1994	2.84	2.86	2.72	2.73
640	NASDAQ	AMAT	Tue, Dec 6, 1994	2.89	2.98	2.83	2.83
639	NASDAQ	AMAT	Mon, Dec 5, 1994	2.92	2.94	2.86	2.88
638	NASDAQ	AMAT	Fri, Dec 2, 1994	2.86	2.92	2.83	2.91
637	NASDAQ	AMAT	Thu, Dec 1, 1994	2.98	3.00	2.77	2.84
636	NASDAQ	AMAT	Wed, Nov 30, 1994	3.13	3.14	2.97	2.99
635	NASDAQ	AMAT	Tue, Nov 29, 1994	3.27	3.31	3.25	3.28
634	NASDAQ	AMAT	Mon, Nov 28, 1994	3.20	3.27	3.17	3.23
633	NASDAQ	AMAT	Fri, Nov 25, 1994	3.06	3.20	3.06	3.20
632	NASDAQ	AMAT	Wed, Nov 23, 1994	3.03	3.08	2.98	3.08
631	NASDAQ	AMAT	Tue, Nov 22, 1994	3.19	3.19	3.08	3.10
630	NASDAQ	AMAT	Mon, Nov 21, 1994	3.23	3.33	3.18	3.19
629	NASDAQ	AMAT	Fri, Nov 18, 1994	3.19	3.23	3.16	3.23
628	NASDAQ	AMAT	Thu, Nov 17, 1994	3.20	3.25	3.16	3.17
627	NASDAQ	AMAT	Wed, Nov 16, 1994	3.25	3.30	3.17	3.20
626	NASDAQ	AMAT	Tue, Nov 15, 1994	3.20	3.27	3.19	3.23
625	NASDAQ	AMAT	Mon, Nov 14, 1994	3.13	3.16	3.09	3.16
624	NASDAQ	AMAT	Fri, Nov 11, 1994	3.09	3.13	3.08	3.09
623	NASDAQ	AMAT	Thu, Nov 10, 1994	3.13	3.14	3.05	3.10
622	NASDAQ	AMAT	Wed, Nov 9, 1994	3.22	3.23	3.09	3.17
621	NASDAQ	AMAT	Tue, Nov 8, 1994	3.05	3.22	3.03	3.20
620	NASDAQ	AMAT	Mon, Nov 7, 1994	3.05	3.08	3.02	3.02
619	NASDAQ	AMAT	Fri, Nov 4, 1994	3.09	3.13	3.00	3.05
618	NASDAQ	AMAT	Thu, Nov 3, 1994	3.19	3.22	3.09	3.11
617	NASDAQ	AMAT	Wed, Nov 2, 1994	3.13	3.25	3.10	3.19
616	NASDAQ	AMAT	Tue, Nov 1, 1994	3.19	3.22	3.11	3.12
615	NASDAQ	AMAT	Mon, Oct 31, 1994	3.25	3.30	3.19	3.25
614	NASDAQ	AMAT	Fri, Oct 28, 1994	3.17	3.29	3.14	3.25
613	NASDAQ	AMAT	Thu, Oct 27, 1994	3.09	3.19	3.08	3.19
612	NASDAQ	AMAT	Wed, Oct 26, 1994	3.06	3.09	3.03	3.09
611	NASDAQ	AMAT	Tue, Oct 25, 1994	2.97	3.05	2.95	3.05
610	NASDAQ	AMAT	Mon, Oct 24, 1994	2.97	3.02	2.94	2.99
609	NASDAQ	AMAT	Fri, Oct 21, 1994	2.88	2.99	2.84	2.98
608	NASDAQ	AMAT	Thu, Oct 20, 1994	3.02	3.05	2.86	2.91
607	NASDAQ	AMAT	Wed, Oct 19, 1994	2.81	3.02	2.81	3.00
606	NASDAQ	AMAT	Tue, Oct 18, 1994	2.80	2.84	2.79	2.80
605	NASDAQ	AMAT	Mon, Oct 17, 1994	2.86	2.88	2.77	2.78
604	NASDAQ	AMAT	Fri, Oct 14, 1994	2.89	2.92	2.77	2.87
603	NASDAQ	AMAT	Thu, Oct 13, 1994	2.97	3.03	2.89	2.90
602	NASDAQ	AMAT	Wed, Oct 12, 1994	3.02	3.03	2.92	2.94
601	NASDAQ	AMAT	Tue, Oct 11, 1994	3.03	3.09	3.02	3.03
600	NASDAQ	AMAT	Mon, Oct 10, 1994	2.78	2.97	2.78	2.94
599	NASDAQ	AMAT	Fri, Oct 7, 1994	2.77	2.83	2.73	2.78
598	NASDAQ	AMAT	Thu, Oct 6, 1994	2.78	2.80	2.70	2.73
597	NASDAQ	AMAT	Wed, Oct 5, 1994	2.67	2.77	2.63	2.77
596	NASDAQ	AMAT	Tue, Oct 4, 1994	2.88	2.88	2.67	2.69
595	NASDAQ	AMAT	Mon, Oct 3, 1994	2.89	2.92	2.86	2.87
594	NASDAQ	AMAT	Fri, Sep 30, 1994	2.88	2.94	2.79	2.92
593	NASDAQ	AMAT	Thu, Sep 29, 1994	2.86	2.94	2.83	2.84
592	NASDAQ	AMAT	Wed, Sep 28, 1994	2.88	2.91	2.78	2.81
591	NASDAQ	AMAT	Tue, Sep 27, 1994	2.84	2.89	2.83	2.84
590	NASDAQ	AMAT	Mon, Sep 26, 1994	2.89	2.92	2.81	2.89
589	NASDAQ	AMAT	Fri, Sep 23, 1994	2.88	3.02	2.86	2.91
588	NASDAQ	AMAT	Thu, Sep 22, 1994	2.91	2.92	2.81	2.88
587	NASDAQ	AMAT	Wed, Sep 21, 1994	3.02	3.03	2.81	2.88
586	NASDAQ	AMAT	Tue, Sep 20, 1994	3.17	3.19	3.00	3.00
585	NASDAQ	AMAT	Mon, Sep 19, 1994	3.20	3.23	3.13	3.20
584	NASDAQ	AMAT	Fri, Sep 16, 1994	3.08	3.20	3.05	3.19
583	NASDAQ	AMAT	Thu, Sep 15, 1994	3.03	3.11	3.02	3.11
582	NASDAQ	AMAT	Wed, Sep 14, 1994	3.08	3.09	3.02	3.05
581	NASDAQ	AMAT	Tue, Sep 13, 1994	3.05	3.14	3.03	3.05
580	NASDAQ	AMAT	Mon, Sep 12, 1994	3.05	3.08	2.98	3.02
579	NASDAQ	AMAT	Fri, Sep 9, 1994	3.02	3.09	2.97	3.05
578	NASDAQ	AMAT	Thu, Sep 8, 1994	3.00	3.11	3.00	3.07
577	NASDAQ	AMAT	Wed, Sep 7, 1994	3.03	3.08	3.00	3.02
576	NASDAQ	AMAT	Tue, Sep 6, 1994	3.09	3.09	2.95	2.99
575	NASDAQ	AMAT	Fri, Sep 2, 1994	3.00	3.09	3.00	3.08
574	NASDAQ	AMAT	Thu, Sep 1, 1994	3.13	3.13	2.98	3.01
573	NASDAQ	AMAT	Wed, Aug 31, 1994	3.20	3.23	3.16	3.16
572	NASDAQ	AMAT	Tue, Aug 30, 1994	3.16	3.28	3.09	3.25
571	NASDAQ	AMAT	Mon, Aug 29, 1994	3.31	3.36	3.16	3.16
570	NASDAQ	AMAT	Fri, Aug 26, 1994	3.22	3.31	3.22	3.28
569	NASDAQ	AMAT	Thu, Aug 25, 1994	3.16	3.25	3.11	3.19
568	NASDAQ	AMAT	Wed, Aug 24, 1994	3.28	3.28	3.16	3.19
567	NASDAQ	AMAT	Tue, Aug 23, 1994	3.25	3.28	3.22	3.28
566	NASDAQ	AMAT	Mon, Aug 22, 1994	3.13	3.25	3.13	3.23
565	NASDAQ	AMAT	Fri, Aug 19, 1994	3.25	3.25	3.14	3.14
564	NASDAQ	AMAT	Thu, Aug 18, 1994	3.20	3.33	3.19	3.23
563	NASDAQ	AMAT	Wed, Aug 17, 1994	3.39	3.41	3.13	3.25
562	NASDAQ	AMAT	Tue, Aug 16, 1994	3.18	3.38	3.18	3.27
561	NASDAQ	AMAT	Mon, Aug 15, 1994	3.13	3.20	3.13	3.20
560	NASDAQ	AMAT	Fri, Aug 12, 1994	3.20	3.22	3.14	3.18
559	NASDAQ	AMAT	Thu, Aug 11, 1994	3.14	3.25	3.13	3.19
558	NASDAQ	AMAT	Wed, Aug 10, 1994	3.02	3.19	3.02	3.16
557	NASDAQ	AMAT	Tue, Aug 9, 1994	2.97	3.02	2.92	2.98
556	NASDAQ	AMAT	Mon, Aug 8, 1994	2.86	2.97	2.86	2.96
555	NASDAQ	AMAT	Fri, Aug 5, 1994	2.84	2.91	2.81	2.91
554	NASDAQ	AMAT	Thu, Aug 4, 1994	2.90	2.91	2.83	2.91
553	NASDAQ	AMAT	Wed, Aug 3, 1994	2.90	2.92	2.84	2.91
552	NASDAQ	AMAT	Tue, Aug 2, 1994	2.86	2.92	2.84	2.91
551	NASDAQ	AMAT	Mon, Aug 1, 1994	2.83	2.88	2.78	2.87
550	NASDAQ	AMAT	Fri, Jul 29, 1994	2.70	2.92	2.70	2.80
549	NASDAQ	AMAT	Thu, Jul 28, 1994	2.66	2.72	2.63	2.69
548	NASDAQ	AMAT	Wed, Jul 27, 1994	2.72	2.73	2.61	2.65
547	NASDAQ	AMAT	Tue, Jul 26, 1994	2.77	2.78	2.70	2.73
546	NASDAQ	AMAT	Mon, Jul 25, 1994	2.81	2.84	2.72	2.77
545	NASDAQ	AMAT	Fri, Jul 22, 1994	2.78	2.81	2.73	2.80
544	NASDAQ	AMAT	Thu, Jul 21, 1994	2.66	2.75	2.56	2.75
543	NASDAQ	AMAT	Wed, Jul 20, 1994	2.70	2.70	2.59	2.63
542	NASDAQ	AMAT	Tue, Jul 19, 1994	2.80	2.80	2.69	2.70
541	NASDAQ	AMAT	Mon, Jul 18, 1994	2.81	2.84	2.75	2.78
540	NASDAQ	AMAT	Fri, Jul 15, 1994	2.97	2.97	2.80	2.83
539	NASDAQ	AMAT	Thu, Jul 14, 1994	3.05	3.08	2.92	2.98
538	NASDAQ	AMAT	Wed, Jul 13, 1994	3.00	3.11	3.00	3.07
537	NASDAQ	AMAT	Tue, Jul 12, 1994	2.89	3.03	2.88	3.03
536	NASDAQ	AMAT	Mon, Jul 11, 1994	2.91	2.98	2.88	2.97
535	NASDAQ	AMAT	Fri, Jul 8, 1994	2.73	2.91	2.72	2.88
534	NASDAQ	AMAT	Thu, Jul 7, 1994	2.72	2.77	2.69	2.77
533	NASDAQ	AMAT	Wed, Jul 6, 1994	2.67	2.72	2.64	2.70
532	NASDAQ	AMAT	Tue, Jul 5, 1994	2.64	2.77	2.64	2.67
531	NASDAQ	AMAT	Fri, Jul 1, 1994	2.67	2.70	2.63	2.69
530	NASDAQ	AMAT	Thu, Jun 30, 1994	2.77	2.80	2.66	2.67
529	NASDAQ	AMAT	Wed, Jun 29, 1994	2.69	2.80	2.69	2.75
528	NASDAQ	AMAT	Tue, Jun 28, 1994	2.64	2.73	2.63	2.73
527	NASDAQ	AMAT	Mon, Jun 27, 1994	2.52	2.63	2.48	2.61
526	NASDAQ	AMAT	Fri, Jun 24, 1994	2.44	2.56	2.44	2.51
525	NASDAQ	AMAT	Thu, Jun 23, 1994	2.52	2.55	2.44	2.44
524	NASDAQ	AMAT	Wed, Jun 22, 1994	2.45	2.59	2.42	2.52
523	NASDAQ	AMAT	Tue, Jun 21, 1994	2.44	2.52	2.39	2.43
522	NASDAQ	AMAT	Mon, Jun 20, 1994	2.53	2.59	2.47	2.51
521	NASDAQ	AMAT	Fri, Jun 17, 1994	2.64	2.67	2.55	2.58
520	NASDAQ	AMAT	Thu, Jun 16, 1994	2.59	2.67	2.55	2.66
519	NASDAQ	AMAT	Wed, Jun 15, 1994	2.56	2.64	2.55	2.58
518	NASDAQ	AMAT	Tue, Jun 14, 1994	2.53	2.59	2.52	2.53
517	NASDAQ	AMAT	Mon, Jun 13, 1994	2.50	2.58	2.45	2.49
516	NASDAQ	AMAT	Fri, Jun 10, 1994	2.53	2.53	2.42	2.50
515	NASDAQ	AMAT	Thu, Jun 9, 1994	2.56	2.63	2.33	2.42
514	NASDAQ	AMAT	Wed, Jun 8, 1994	2.73	2.77	2.48	2.55
513	NASDAQ	AMAT	Tue, Jun 7, 1994	2.84	2.89	2.73	2.75
512	NASDAQ	AMAT	Mon, Jun 6, 1994	2.84	2.92	2.84	2.88
511	NASDAQ	AMAT	Fri, Jun 3, 1994	2.92	2.94	2.82	2.83
510	NASDAQ	AMAT	Thu, Jun 2, 1994	2.91	2.95	2.84	2.89
509	NASDAQ	AMAT	Wed, Jun 1, 1994	2.69	2.97	2.66	2.92
508	NASDAQ	AMAT	Tue, May 31, 1994	2.67	2.73	2.61	2.73
507	NASDAQ	AMAT	Fri, May 27, 1994	2.64	2.70	2.61	2.68
506	NASDAQ	AMAT	Thu, May 26, 1994	2.73	2.75	2.59	2.63
505	NASDAQ	AMAT	Wed, May 25, 1994	2.70	2.74	2.67	2.72
504	NASDAQ	AMAT	Tue, May 24, 1994	2.72	2.77	2.70	2.73
503	NASDAQ	AMAT	Mon, May 23, 1994	2.72	2.75	2.69	2.70
502	NASDAQ	AMAT	Fri, May 20, 1994	2.69	2.73	2.66	2.70
501	NASDAQ	AMAT	Thu, May 19, 1994	2.70	2.75	2.69	2.70
500	NASDAQ	AMAT	Wed, May 18, 1994	2.77	2.81	2.66	2.70
499	NASDAQ	AMAT	Tue, May 17, 1994	2.56	2.67	2.38	2.52
498	NASDAQ	AMAT	Mon, May 16, 1994	2.66	2.69	2.50	2.55
497	NASDAQ	AMAT	Fri, May 13, 1994	2.77	2.77	2.61	2.70
496	NASDAQ	AMAT	Thu, May 12, 1994	2.70	2.80	2.69	2.77
495	NASDAQ	AMAT	Wed, May 11, 1994	2.75	2.78	2.67	2.69
494	NASDAQ	AMAT	Tue, May 10, 1994	2.77	2.77	2.69	2.73
493	NASDAQ	AMAT	Mon, May 9, 1994	2.72	2.83	2.67	2.67
492	NASDAQ	AMAT	Fri, May 6, 1994	2.69	2.81	2.59	2.77
491	NASDAQ	AMAT	Thu, May 5, 1994	2.66	2.80	2.66	2.73
490	NASDAQ	AMAT	Wed, May 4, 1994	2.80	2.80	2.64	2.64
489	NASDAQ	AMAT	Tue, May 3, 1994	2.89	2.89	2.73	2.78
488	NASDAQ	AMAT	Mon, May 2, 1994	2.78	2.92	2.73	2.89
487	NASDAQ	AMAT	Fri, Apr 29, 1994	2.69	2.78	2.63	2.78
486	NASDAQ	AMAT	Thu, Apr 28, 1994	2.75	2.78	2.66	2.67
485	NASDAQ	AMAT	Tue, Apr 26, 1994	2.77	2.80	2.72	2.73
484	NASDAQ	AMAT	Mon, Apr 25, 1994	2.66	2.73	2.58	2.70
483	NASDAQ	AMAT	Fri, Apr 22, 1994	2.71	2.77	2.64	2.65
482	NASDAQ	AMAT	Thu, Apr 21, 1994	2.45	2.70	2.38	2.69
481	NASDAQ	AMAT	Wed, Apr 20, 1994	2.41	2.44	2.27	2.42
480	NASDAQ	AMAT	Tue, Apr 19, 1994	2.50	2.53	2.30	2.35
479	NASDAQ	AMAT	Mon, Apr 18, 1994	2.59	2.64	2.47	2.49
478	NASDAQ	AMAT	Fri, Apr 15, 1994	2.64	2.66	2.53	2.58
477	NASDAQ	AMAT	Thu, Apr 14, 1994	2.50	2.64	2.45	2.63
476	NASDAQ	AMAT	Wed, Apr 13, 1994	2.75	2.75	2.44	2.55
475	NASDAQ	AMAT	Tue, Apr 12, 1994	2.92	2.92	2.67	2.70
474	NASDAQ	AMAT	Mon, Apr 11, 1994	2.86	3.02	2.83	2.97
473	NASDAQ	AMAT	Fri, Apr 8, 1994	2.95	2.98	2.86	2.89
472	NASDAQ	AMAT	Thu, Apr 7, 1994	3.02	3.05	2.92	2.97
471	NASDAQ	AMAT	Wed, Apr 6, 1994	3.08	3.08	2.91	2.99
470	NASDAQ	AMAT	Tue, Apr 5, 1994	2.88	3.06	2.88	3.06
469	NASDAQ	AMAT	Mon, Apr 4, 1994	2.66	2.89	2.66	2.81
468	NASDAQ	AMAT	Thu, Mar 31, 1994	2.64	2.80	2.63	2.78
467	NASDAQ	AMAT	Wed, Mar 30, 1994	2.72	2.80	2.63	2.66
466	NASDAQ	AMAT	Tue, Mar 29, 1994	2.91	2.92	2.77	2.78
465	NASDAQ	AMAT	Mon, Mar 28, 1994	2.91	2.91	2.67	2.88
464	NASDAQ	AMAT	Fri, Mar 25, 1994	3.03	3.03	2.88	2.88
463	NASDAQ	AMAT	Thu, Mar 24, 1994	3.09	3.13	2.95	3.03
462	NASDAQ	AMAT	Wed, Mar 23, 1994	3.19	3.22	3.09	3.13
461	NASDAQ	AMAT	Tue, Mar 22, 1994	3.16	3.23	3.14	3.18
460	NASDAQ	AMAT	Mon, Mar 21, 1994	3.17	3.20	3.13	3.16
459	NASDAQ	AMAT	Fri, Mar 18, 1994	3.23	3.23	3.17	3.20
458	NASDAQ	AMAT	Thu, Mar 17, 1994	3.19	3.25	3.15	3.23
457	NASDAQ	AMAT	Wed, Mar 16, 1994	3.11	3.19	3.11	3.15
456	NASDAQ	AMAT	Tue, Mar 15, 1994	3.08	3.14	3.08	3.13
455	NASDAQ	AMAT	Mon, Mar 14, 1994	3.00	3.06	2.94	3.06
454	NASDAQ	AMAT	Fri, Mar 11, 1994	2.92	3.05	2.89	3.02
453	NASDAQ	AMAT	Thu, Mar 10, 1994	2.97	2.97	2.91	2.91
452	NASDAQ	AMAT	Wed, Mar 9, 1994	2.94	3.02	2.94	2.95
451	NASDAQ	AMAT	Tue, Mar 8, 1994	2.98	2.98	2.88	2.88
450	NASDAQ	AMAT	Mon, Mar 7, 1994	2.97	3.00	2.95	2.97
449	NASDAQ	AMAT	Fri, Mar 4, 1994	2.95	3.00	2.92	2.94
448	NASDAQ	AMAT	Thu, Mar 3, 1994	2.88	2.94	2.86	2.93
447	NASDAQ	AMAT	Wed, Mar 2, 1994	2.95	2.95	2.86	2.86
446	NASDAQ	AMAT	Tue, Mar 1, 1994	2.98	3.03	2.94	3.03
445	NASDAQ	AMAT	Mon, Feb 28, 1994	2.97	3.08	2.95	2.97
444	NASDAQ	AMAT	Fri, Feb 25, 1994	3.03	3.09	2.95	2.96
443	NASDAQ	AMAT	Thu, Feb 24, 1994	3.05	3.08	2.95	3.02
442	NASDAQ	AMAT	Wed, Feb 23, 1994	3.16	3.22	3.05	3.06
441	NASDAQ	AMAT	Tue, Feb 22, 1994	3.08	3.16	3.03	3.14
440	NASDAQ	AMAT	Fri, Feb 18, 1994	3.06	3.11	2.95	3.08
439	NASDAQ	AMAT	Thu, Feb 17, 1994	3.11	3.14	3.02	3.03
438	NASDAQ	AMAT	Wed, Feb 16, 1994	3.16	3.16	3.06	3.09
437	NASDAQ	AMAT	Tue, Feb 15, 1994	2.91	3.02	2.88	2.97
436	NASDAQ	AMAT	Mon, Feb 14, 1994	2.84	2.94	2.83	2.89
435	NASDAQ	AMAT	Fri, Feb 11, 1994	2.80	2.88	2.77	2.84
434	NASDAQ	AMAT	Thu, Feb 10, 1994	2.86	2.89	2.78	2.80
433	NASDAQ	AMAT	Wed, Feb 9, 1994	2.88	3.00	2.80	2.88
432	NASDAQ	AMAT	Tue, Feb 8, 1994	2.69	2.91	2.69	2.88
431	NASDAQ	AMAT	Mon, Feb 7, 1994	2.61	2.73	2.61	2.72
430	NASDAQ	AMAT	Fri, Feb 4, 1994	2.84	2.88	2.63	2.64
429	NASDAQ	AMAT	Thu, Feb 3, 1994	2.84	2.92	2.81	2.84
428	NASDAQ	AMAT	Wed, Feb 2, 1994	2.81	2.89	2.77	2.88
427	NASDAQ	AMAT	Tue, Feb 1, 1994	2.73	2.84	2.72	2.82
426	NASDAQ	AMAT	Mon, Jan 31, 1994	2.77	2.86	2.75	2.76
425	NASDAQ	AMAT	Fri, Jan 28, 1994	2.72	2.77	2.69	2.73
424	NASDAQ	AMAT	Thu, Jan 27, 1994	2.67	2.75	2.61	2.72
423	NASDAQ	AMAT	Wed, Jan 26, 1994	2.72	2.75	2.66	2.69
422	NASDAQ	AMAT	Tue, Jan 25, 1994	2.70	2.75	2.69	2.73
421	NASDAQ	AMAT	Mon, Jan 24, 1994	2.70	2.77	2.67	2.73
420	NASDAQ	AMAT	Fri, Jan 21, 1994	2.66	2.70	2.61	2.67
419	NASDAQ	AMAT	Thu, Jan 20, 1994	2.59	2.66	2.56	2.64
418	NASDAQ	AMAT	Wed, Jan 19, 1994	2.53	2.61	2.53	2.57
417	NASDAQ	AMAT	Tue, Jan 18, 1994	2.61	2.67	2.59	2.65
416	NASDAQ	AMAT	Mon, Jan 17, 1994	2.64	2.67	2.59	2.66
415	NASDAQ	AMAT	Fri, Jan 14, 1994	2.66	2.69	2.61	2.64
414	NASDAQ	AMAT	Thu, Jan 13, 1994	2.55	2.66	2.50	2.63
413	NASDAQ	AMAT	Wed, Jan 12, 1994	2.52	2.61	2.39	2.59
412	NASDAQ	AMAT	Tue, Jan 11, 1994	2.48	2.50	2.40	2.50
411	NASDAQ	AMAT	Mon, Jan 10, 1994	2.39	2.50	2.33	2.50
410	NASDAQ	AMAT	Fri, Jan 7, 1994	2.31	2.41	2.30	2.36
409	NASDAQ	AMAT	Thu, Jan 6, 1994	2.34	2.39	2.33	2.38
408	NASDAQ	AMAT	Wed, Jan 5, 1994	2.30	2.42	2.28	2.41
407	NASDAQ	AMAT	Tue, Jan 4, 1994	2.34	2.34	2.31	2.34
406	NASDAQ	AMAT	Mon, Jan 3, 1994	2.42	2.45	2.28	2.36
405	NASDAQ	AMAT	Fri, Dec 31, 1993	2.41	2.45	2.38	2.42
404	NASDAQ	AMAT	Thu, Dec 30, 1993	2.36	2.41	2.36	2.40
403	NASDAQ	AMAT	Wed, Dec 29, 1993	2.34	2.39	2.31	2.38
402	NASDAQ	AMAT	Tue, Dec 28, 1993	2.31	2.41	2.30	2.36
401	NASDAQ	AMAT	Mon, Dec 27, 1993	2.19	2.31	2.17	2.30
400	NASDAQ	AMAT	Thu, Dec 23, 1993	2.19	2.20	2.16	2.18
399	NASDAQ	AMAT	Wed, Dec 22, 1993	2.11	2.20	2.11	2.16
398	NASDAQ	AMAT	Tue, Dec 21, 1993	2.14	2.17	2.11	2.13
397	NASDAQ	AMAT	Mon, Dec 20, 1993	2.16	2.17	2.14	2.17
396	NASDAQ	AMAT	Fri, Dec 17, 1993	2.19	2.19	2.13	2.16
395	NASDAQ	AMAT	Thu, Dec 16, 1993	2.19	2.24	2.14	2.16
394	NASDAQ	AMAT	Wed, Dec 15, 1993	2.19	2.22	2.03	2.16
393	NASDAQ	AMAT	Tue, Dec 14, 1993	2.22	2.23	2.13	2.20
392	NASDAQ	AMAT	Mon, Dec 13, 1993	2.17	2.23	2.14	2.20
391	NASDAQ	AMAT	Fri, Dec 10, 1993	2.14	2.17	2.09	2.16
390	NASDAQ	AMAT	Thu, Dec 9, 1993	2.17	2.19	2.11	2.13
389	NASDAQ	AMAT	Wed, Dec 8, 1993	2.19	2.23	2.16	2.20
388	NASDAQ	AMAT	Tue, Dec 7, 1993	2.25	2.27	2.22	2.22
387	NASDAQ	AMAT	Mon, Dec 6, 1993	2.17	2.23	2.06	2.23
386	NASDAQ	AMAT	Fri, Dec 3, 1993	2.31	2.36	2.25	2.36
385	NASDAQ	AMAT	Thu, Dec 2, 1993	2.30	2.33	2.22	2.31
384	NASDAQ	AMAT	Wed, Dec 1, 1993	2.31	2.38	2.28	2.30
383	NASDAQ	AMAT	Tue, Nov 30, 1993	2.14	2.25	2.14	2.20
382	NASDAQ	AMAT	Mon, Nov 29, 1993	2.27	2.27	2.17	2.19
381	NASDAQ	AMAT	Fri, Nov 26, 1993	2.14	2.22	2.13	2.20
380	NASDAQ	AMAT	Wed, Nov 24, 1993	2.06	2.14	2.05	2.13
379	NASDAQ	AMAT	Tue, Nov 23, 1993	1.92	2.08	1.89	2.05
378	NASDAQ	AMAT	Mon, Nov 22, 1993	1.98	2.00	1.88	1.88
377	NASDAQ	AMAT	Fri, Nov 19, 1993	2.00	2.09	1.97	1.99
376	NASDAQ	AMAT	Thu, Nov 18, 1993	2.09	2.11	1.98	2.02
375	NASDAQ	AMAT	Wed, Nov 17, 1993	2.23	2.23	2.06	2.11
374	NASDAQ	AMAT	Tue, Nov 16, 1993	2.19	2.19	2.09	2.19
373	NASDAQ	AMAT	Mon, Nov 15, 1993	2.22	2.23	2.17	2.20
372	NASDAQ	AMAT	Fri, Nov 12, 1993	2.25	2.28	2.22	2.25
371	NASDAQ	AMAT	Thu, Nov 11, 1993	2.30	2.33	2.22	2.23
370	NASDAQ	AMAT	Wed, Nov 10, 1993	2.16	2.31	2.09	2.30
369	NASDAQ	AMAT	Tue, Nov 9, 1993	2.08	2.16	2.03	2.09
368	NASDAQ	AMAT	Mon, Nov 8, 1993	1.98	2.09	1.98	2.07
367	NASDAQ	AMAT	Fri, Nov 5, 1993	1.83	1.97	1.83	1.94
366	NASDAQ	AMAT	Thu, Nov 4, 1993	1.92	1.97	1.84	1.88
365	NASDAQ	AMAT	Wed, Nov 3, 1993	2.16	2.17	1.88	1.95
364	NASDAQ	AMAT	Tue, Nov 2, 1993	2.14	2.16	2.09	2.16
363	NASDAQ	AMAT	Mon, Nov 1, 1993	1.98	2.16	1.97	2.13
362	NASDAQ	AMAT	Fri, Oct 29, 1993	1.92	1.98	1.89	1.97
361	NASDAQ	AMAT	Thu, Oct 28, 1993	1.92	1.97	1.88	1.92
360	NASDAQ	AMAT	Wed, Oct 27, 1993	1.89	1.97	1.86	1.95
359	NASDAQ	AMAT	Tue, Oct 26, 1993	1.95	1.97	1.86	1.88
358	NASDAQ	AMAT	Mon, Oct 25, 1993	1.94	1.97	1.91	1.95
357	NASDAQ	AMAT	Fri, Oct 22, 1993	1.89	1.97	1.86	1.92
356	NASDAQ	AMAT	Thu, Oct 21, 1993	1.81	1.86	1.80	1.84
355	NASDAQ	AMAT	Wed, Oct 20, 1993	2.00	2.02	1.77	1.79
354	NASDAQ	AMAT	Tue, Oct 19, 1993	2.06	2.06	1.89	1.92
353	NASDAQ	AMAT	Mon, Oct 18, 1993	2.20	2.27	2.03	2.06
352	NASDAQ	AMAT	Fri, Oct 15, 1993	2.19	2.20	2.14	2.19
351	NASDAQ	AMAT	Thu, Oct 14, 1993	2.14	2.20	2.14	2.16
350	NASDAQ	AMAT	Wed, Oct 13, 1993	2.25	2.25	2.05	2.16
349	NASDAQ	AMAT	Tue, Oct 12, 1993	2.39	2.39	2.23	2.29
348	NASDAQ	AMAT	Mon, Oct 11, 1993	2.20	2.34	2.19	2.31
347	NASDAQ	AMAT	Fri, Oct 8, 1993	2.00	2.20	1.97	2.19
346	NASDAQ	AMAT	Thu, Oct 7, 1993	2.14	2.14	1.88	1.95
345	NASDAQ	AMAT	Wed, Oct 6, 1993	2.28	2.31	2.11	2.14
344	NASDAQ	AMAT	Tue, Oct 5, 1993	2.41	2.41	2.19	2.23
343	NASDAQ	AMAT	Mon, Oct 4, 1993	2.30	2.39	2.30	2.38
342	NASDAQ	AMAT	Fri, Oct 1, 1993	2.25	2.33	2.20	2.32
341	NASDAQ	AMAT	Thu, Sep 30, 1993	2.30	2.32	2.22	2.23
340	NASDAQ	AMAT	Wed, Sep 29, 1993	2.46	2.50	2.25	2.28
339	NASDAQ	AMAT	Tue, Sep 28, 1993	2.36	2.46	2.34	2.45
338	NASDAQ	AMAT	Mon, Sep 27, 1993	2.37	2.39	2.35	2.35
337	NASDAQ	AMAT	Fri, Sep 24, 1993	2.39	2.41	2.37	2.38
336	NASDAQ	AMAT	Thu, Sep 23, 1993	2.42	2.45	2.41	2.42
335	NASDAQ	AMAT	Wed, Sep 22, 1993	2.30	2.46	2.30	2.43
334	NASDAQ	AMAT	Tue, Sep 21, 1993	2.31	2.34	2.27	2.30
333	NASDAQ	AMAT	Mon, Sep 20, 1993	2.27	2.35	2.27	2.33
332	NASDAQ	AMAT	Fri, Sep 17, 1993	2.20	2.27	2.18	2.25
331	NASDAQ	AMAT	Thu, Sep 16, 1993	2.24	2.24	2.18	2.22
330	NASDAQ	AMAT	Wed, Sep 15, 1993	2.16	2.26	2.12	2.24
329	NASDAQ	AMAT	Tue, Sep 14, 1993	2.16	2.16	2.07	2.14
328	NASDAQ	AMAT	Mon, Sep 13, 1993	2.25	2.27	2.15	2.18
327	NASDAQ	AMAT	Fri, Sep 10, 1993	2.14	2.25	2.12	2.24
326	NASDAQ	AMAT	Thu, Sep 9, 1993	2.06	2.13	2.05	2.13
325	NASDAQ	AMAT	Wed, Sep 8, 1993	2.11	2.11	1.98	2.04
324	NASDAQ	AMAT	Tue, Sep 7, 1993	2.22	2.23	2.11	2.11
323	NASDAQ	AMAT	Fri, Sep 3, 1993	2.26	2.27	2.20	2.22
322	NASDAQ	AMAT	Thu, Sep 2, 1993	2.27	2.30	2.26	2.27
321	NASDAQ	AMAT	Wed, Sep 1, 1993	2.23	2.26	2.21	2.26
320	NASDAQ	AMAT	Tue, Aug 31, 1993	2.19	2.24	2.18	2.24
319	NASDAQ	AMAT	Mon, Aug 30, 1993	2.13	2.19	2.12	2.18
318	NASDAQ	AMAT	Fri, Aug 27, 1993	2.10	2.15	2.09	2.13
317	NASDAQ	AMAT	Thu, Aug 26, 1993	2.20	2.21	2.09	2.11
316	NASDAQ	AMAT	Wed, Aug 25, 1993	2.26	2.27	2.20	2.20
315	NASDAQ	AMAT	Tue, Aug 24, 1993	2.27	2.27	2.20	2.25
314	NASDAQ	AMAT	Mon, Aug 23, 1993	2.27	2.30	2.25	2.26
313	NASDAQ	AMAT	Fri, Aug 20, 1993	2.28	2.28	2.22	2.27
312	NASDAQ	AMAT	Thu, Aug 19, 1993	2.30	2.31	2.27	2.27
311	NASDAQ	AMAT	Wed, Aug 18, 1993	2.30	2.33	2.29	2.31
310	NASDAQ	AMAT	Tue, Aug 17, 1993	2.18	2.25	2.18	2.20
309	NASDAQ	AMAT	Mon, Aug 16, 1993	2.16	2.20	2.13	2.20
308	NASDAQ	AMAT	Fri, Aug 13, 1993	2.14	2.18	2.12	2.13
307	NASDAQ	AMAT	Thu, Aug 12, 1993	2.13	2.15	2.08	2.13
306	NASDAQ	AMAT	Wed, Aug 11, 1993	2.20	2.20	2.11	2.13
305	NASDAQ	AMAT	Tue, Aug 10, 1993	2.23	2.23	2.16	2.19
304	NASDAQ	AMAT	Mon, Aug 9, 1993	2.13	2.20	2.10	2.19
303	NASDAQ	AMAT	Fri, Aug 6, 1993	2.09	2.12	2.06	2.12
302	NASDAQ	AMAT	Thu, Aug 5, 1993	2.04	2.09	2.04	2.07
301	NASDAQ	AMAT	Wed, Aug 4, 1993	2.05	2.07	2.04	2.05
300	NASDAQ	AMAT	Tue, Aug 3, 1993	2.06	2.07	2.02	2.05
299	NASDAQ	AMAT	Mon, Aug 2, 1993	2.06	2.09	2.05	2.06
298	NASDAQ	AMAT	Fri, Jul 30, 1993	1.98	2.07	1.98	2.06
297	NASDAQ	AMAT	Thu, Jul 29, 1993	1.93	2.01	1.92	1.99
296	NASDAQ	AMAT	Wed, Jul 28, 1993	1.88	1.93	1.86	1.93
295	NASDAQ	AMAT	Tue, Jul 27, 1993	1.87	1.88	1.84	1.87
294	NASDAQ	AMAT	Mon, Jul 26, 1993	1.87	1.88	1.84	1.86
293	NASDAQ	AMAT	Fri, Jul 23, 1993	1.84	1.90	1.84	1.88
292	NASDAQ	AMAT	Thu, Jul 22, 1993	1.86	1.88	1.84	1.86
291	NASDAQ	AMAT	Wed, Jul 21, 1993	1.84	1.86	1.83	1.84
290	NASDAQ	AMAT	Tue, Jul 20, 1993	1.84	1.86	1.82	1.84
289	NASDAQ	AMAT	Mon, Jul 19, 1993	1.77	1.85	1.77	1.82
288	NASDAQ	AMAT	Fri, Jul 16, 1993	1.83	1.84	1.77	1.79
287	NASDAQ	AMAT	Thu, Jul 15, 1993	1.91	1.91	1.85	1.85
286	NASDAQ	AMAT	Wed, Jul 14, 1993	1.84	1.95	1.83	1.93
285	NASDAQ	AMAT	Tue, Jul 13, 1993	1.80	1.85	1.80	1.84
284	NASDAQ	AMAT	Mon, Jul 12, 1993	1.73	1.80	1.73	1.80
283	NASDAQ	AMAT	Fri, Jul 9, 1993	1.70	1.73	1.67	1.72
282	NASDAQ	AMAT	Thu, Jul 8, 1993	1.72	1.72	1.66	1.69
281	NASDAQ	AMAT	Wed, Jul 7, 1993	1.73	1.73	1.67	1.71
280	NASDAQ	AMAT	Tue, Jul 6, 1993	1.74	1.76	1.72	1.73
279	NASDAQ	AMAT	Fri, Jul 2, 1993	1.71	1.75	1.70	1.75
278	NASDAQ	AMAT	Thu, Jul 1, 1993	1.70	1.71	1.66	1.71
277	NASDAQ	AMAT	Wed, Jun 30, 1993	1.74	1.78	1.68	1.69
276	NASDAQ	AMAT	Tue, Jun 29, 1993	1.73	1.73	1.70	1.73
275	NASDAQ	AMAT	Mon, Jun 28, 1993	1.65	1.71	1.64	1.70
274	NASDAQ	AMAT	Fri, Jun 25, 1993	1.58	1.63	1.58	1.63
273	NASDAQ	AMAT	Thu, Jun 24, 1993	1.63	1.64	1.57	1.59
272	NASDAQ	AMAT	Wed, Jun 23, 1993	1.70	1.72	1.66	1.67
271	NASDAQ	AMAT	Tue, Jun 22, 1993	1.66	1.72	1.65	1.71
270	NASDAQ	AMAT	Mon, Jun 21, 1993	1.70	1.72	1.64	1.66
269	NASDAQ	AMAT	Fri, Jun 18, 1993	1.75	1.76	1.70	1.71
268	NASDAQ	AMAT	Thu, Jun 17, 1993	1.77	1.77	1.73	1.75
267	NASDAQ	AMAT	Wed, Jun 16, 1993	1.69	1.77	1.69	1.76
266	NASDAQ	AMAT	Tue, Jun 15, 1993	1.66	1.70	1.66	1.70
265	NASDAQ	AMAT	Mon, Jun 14, 1993	1.68	1.68	1.66	1.68
264	NASDAQ	AMAT	Fri, Jun 11, 1993	1.62	1.68	1.60	1.66
263	NASDAQ	AMAT	Thu, Jun 10, 1993	1.56	1.59	1.55	1.59
262	NASDAQ	AMAT	Wed, Jun 9, 1993	1.57	1.57	1.54	1.57
261	NASDAQ	AMAT	Tue, Jun 8, 1993	1.60	1.62	1.56	1.57
260	NASDAQ	AMAT	Mon, Jun 7, 1993	1.68	1.69	1.65	1.65
259	NASDAQ	AMAT	Fri, Jun 4, 1993	1.66	1.68	1.66	1.67
258	NASDAQ	AMAT	Thu, Jun 3, 1993	1.69	1.69	1.67	1.69
257	NASDAQ	AMAT	Wed, Jun 2, 1993	1.66	1.70	1.66	1.68
256	NASDAQ	AMAT	Tue, Jun 1, 1993	1.63	1.68	1.60	1.66
255	NASDAQ	AMAT	Fri, May 28, 1993	1.65	1.65	1.59	1.62
254	NASDAQ	AMAT	Thu, May 27, 1993	1.66	1.68	1.63	1.65
253	NASDAQ	AMAT	Wed, May 26, 1993	1.58	1.66	1.58	1.65
252	NASDAQ	AMAT	Tue, May 25, 1993	1.55	1.60	1.55	1.59
251	NASDAQ	AMAT	Mon, May 24, 1993	1.62	1.62	1.56	1.56
250	NASDAQ	AMAT	Fri, May 21, 1993	1.66	1.66	1.58	1.63
249	NASDAQ	AMAT	Thu, May 20, 1993	1.66	1.69	1.64	1.67
248	NASDAQ	AMAT	Wed, May 19, 1993	1.70	1.70	1.64	1.65
247	NASDAQ	AMAT	Tue, May 18, 1993	1.59	1.65	1.59	1.65
246	NASDAQ	AMAT	Mon, May 17, 1993	1.59	1.60	1.55	1.60
245	NASDAQ	AMAT	Fri, May 14, 1993	1.58	1.59	1.56	1.59
244	NASDAQ	AMAT	Thu, May 13, 1993	1.55	1.60	1.53	1.57
243	NASDAQ	AMAT	Wed, May 12, 1993	1.57	1.58	1.54	1.56
242	NASDAQ	AMAT	Tue, May 11, 1993	1.45	1.48	1.44	1.47
241	NASDAQ	AMAT	Mon, May 10, 1993	1.48	1.48	1.45	1.47
240	NASDAQ	AMAT	Fri, May 7, 1993	1.45	1.50	1.43	1.47
239	NASDAQ	AMAT	Thu, May 6, 1993	1.49	1.49	1.45	1.46
238	NASDAQ	AMAT	Wed, May 5, 1993	1.43	1.52	1.41	1.48
237	NASDAQ	AMAT	Tue, May 4, 1993	1.35	1.44	1.35	1.44
236	NASDAQ	AMAT	Mon, May 3, 1993	1.34	1.36	1.33	1.34
235	NASDAQ	AMAT	Fri, Apr 30, 1993	1.33	1.37	1.30	1.33
234	NASDAQ	AMAT	Thu, Apr 29, 1993	1.27	1.33	1.24	1.32
233	NASDAQ	AMAT	Wed, Apr 28, 1993	1.22	1.28	1.20	1.27
232	NASDAQ	AMAT	Tue, Apr 27, 1993	1.14	1.22	1.14	1.21
231	NASDAQ	AMAT	Mon, Apr 26, 1993	1.20	1.20	1.14	1.14
230	NASDAQ	AMAT	Fri, Apr 23, 1993	1.25	1.25	1.18	1.20
229	NASDAQ	AMAT	Thu, Apr 22, 1993	1.23	1.28	1.23	1.24
228	NASDAQ	AMAT	Wed, Apr 21, 1993	1.23	1.24	1.21	1.23
227	NASDAQ	AMAT	Tue, Apr 20, 1993	1.24	1.26	1.20	1.23
226	NASDAQ	AMAT	Mon, Apr 19, 1993	1.19	1.24	1.18	1.24
225	NASDAQ	AMAT	Fri, Apr 16, 1993	1.22	1.23	1.16	1.20
224	NASDAQ	AMAT	Thu, Apr 15, 1993	1.28	1.28	1.20	1.22
223	NASDAQ	AMAT	Wed, Apr 14, 1993	1.30	1.30	1.26	1.27
222	NASDAQ	AMAT	Tue, Apr 13, 1993	1.33	1.37	1.32	1.34
221	NASDAQ	AMAT	Mon, Apr 12, 1993	1.34	1.38	1.29	1.33
220	NASDAQ	AMAT	Thu, Apr 8, 1993	1.30	1.34	1.28	1.32
219	NASDAQ	AMAT	Wed, Apr 7, 1993	1.25	1.29	1.23	1.29
218	NASDAQ	AMAT	Tue, Apr 6, 1993	1.28	1.29	1.24	1.25
217	NASDAQ	AMAT	Mon, Apr 5, 1993	1.25	1.26	1.23	1.25
216	NASDAQ	AMAT	Fri, Apr 2, 1993	1.30	1.30	1.23	1.24
215	NASDAQ	AMAT	Thu, Apr 1, 1993	1.33	1.35	1.29	1.29
214	NASDAQ	AMAT	Wed, Mar 31, 1993	1.38	1.39	1.34	1.34
213	NASDAQ	AMAT	Tue, Mar 30, 1993	1.39	1.39	1.34	1.36
212	NASDAQ	AMAT	Mon, Mar 29, 1993	1.38	1.41	1.37	1.39
211	NASDAQ	AMAT	Fri, Mar 26, 1993	1.38	1.38	1.34	1.38
210	NASDAQ	AMAT	Thu, Mar 25, 1993	1.36	1.39	1.35	1.38
209	NASDAQ	AMAT	Wed, Mar 24, 1993	1.35	1.38	1.33	1.35
208	NASDAQ	AMAT	Tue, Mar 23, 1993	1.32	1.35	1.31	1.35
207	NASDAQ	AMAT	Mon, Mar 22, 1993	1.34	1.34	1.30	1.31
206	NASDAQ	AMAT	Fri, Mar 19, 1993	1.38	1.39	1.31	1.32
205	NASDAQ	AMAT	Thu, Mar 18, 1993	1.34	1.38	1.33	1.36
204	NASDAQ	AMAT	Wed, Mar 17, 1993	1.40	1.41	1.30	1.33
203	NASDAQ	AMAT	Tue, Mar 16, 1993	1.42	1.42	1.38	1.40
202	NASDAQ	AMAT	Mon, Mar 15, 1993	1.40	1.41	1.36	1.41
201	NASDAQ	AMAT	Fri, Mar 12, 1993	1.35	1.40	1.32	1.40
200	NASDAQ	AMAT	Thu, Mar 11, 1993	1.40	1.40	1.34	1.36
199	NASDAQ	AMAT	Wed, Mar 10, 1993	1.41	1.41	1.36	1.36
198	NASDAQ	AMAT	Tue, Mar 9, 1993	1.40	1.41	1.40	1.40
197	NASDAQ	AMAT	Mon, Mar 8, 1993	1.39	1.41	1.37	1.40
196	NASDAQ	AMAT	Fri, Mar 5, 1993	1.36	1.44	1.34	1.38
195	NASDAQ	AMAT	Thu, Mar 4, 1993	1.33	1.35	1.30	1.35
194	NASDAQ	AMAT	Wed, Mar 3, 1993	1.30	1.35	1.29	1.33
193	NASDAQ	AMAT	Tue, Mar 2, 1993	1.27	1.30	1.26	1.30
192	NASDAQ	AMAT	Mon, Mar 1, 1993	1.25	1.30	1.25	1.27
191	NASDAQ	AMAT	Fri, Feb 26, 1993	1.24	1.26	1.22	1.26
190	NASDAQ	AMAT	Thu, Feb 25, 1993	1.21	1.24	1.21	1.23
189	NASDAQ	AMAT	Wed, Feb 24, 1993	1.18	1.23	1.17	1.23
188	NASDAQ	AMAT	Tue, Feb 23, 1993	1.19	1.20	1.16	1.19
187	NASDAQ	AMAT	Mon, Feb 22, 1993	1.17	1.20	1.16	1.17
186	NASDAQ	AMAT	Fri, Feb 19, 1993	1.19	1.19	1.16	1.16
185	NASDAQ	AMAT	Thu, Feb 18, 1993	1.16	1.18	1.14	1.17
184	NASDAQ	AMAT	Wed, Feb 17, 1993	1.13	1.16	1.09	1.15
183	NASDAQ	AMAT	Tue, Feb 16, 1993	1.15	1.15	1.06	1.09
182	NASDAQ	AMAT	Fri, Feb 12, 1993	1.22	1.23	1.15	1.16
181	NASDAQ	AMAT	Thu, Feb 11, 1993	1.14	1.21	1.14	1.21
180	NASDAQ	AMAT	Wed, Feb 10, 1993	1.16	1.16	1.13	1.13
179	NASDAQ	AMAT	Tue, Feb 9, 1993	1.17	1.18	1.13	1.14
178	NASDAQ	AMAT	Mon, Feb 8, 1993	1.18	1.19	1.16	1.17
177	NASDAQ	AMAT	Fri, Feb 5, 1993	1.20	1.21	1.16	1.17
176	NASDAQ	AMAT	Thu, Feb 4, 1993	1.21	1.23	1.16	1.21
175	NASDAQ	AMAT	Wed, Feb 3, 1993	1.20	1.24	1.20	1.20
174	NASDAQ	AMAT	Tue, Feb 2, 1993	1.13	1.20	1.12	1.19
173	NASDAQ	AMAT	Mon, Feb 1, 1993	1.11	1.13	1.08	1.13
172	NASDAQ	AMAT	Fri, Jan 29, 1993	1.11	1.12	1.08	1.09
171	NASDAQ	AMAT	Thu, Jan 28, 1993	1.15	1.16	1.08	1.09
170	NASDAQ	AMAT	Wed, Jan 27, 1993	1.18	1.20	1.13	1.16
169	NASDAQ	AMAT	Tue, Jan 26, 1993	1.20	1.22	1.18	1.18
168	NASDAQ	AMAT	Mon, Jan 25, 1993	1.14	1.20	1.14	1.18
167	NASDAQ	AMAT	Fri, Jan 22, 1993	1.16	1.18	1.14	1.16
166	NASDAQ	AMAT	Thu, Jan 21, 1993	1.12	1.16	1.11	1.16
165	NASDAQ	AMAT	Wed, Jan 20, 1993	1.16	1.16	1.11	1.12
164	NASDAQ	AMAT	Tue, Jan 19, 1993	1.19	1.19	1.16	1.16
163	NASDAQ	AMAT	Mon, Jan 18, 1993	1.16	1.19	1.15	1.19
162	NASDAQ	AMAT	Fri, Jan 15, 1993	1.17	1.19	1.15	1.16
161	NASDAQ	AMAT	Thu, Jan 14, 1993	1.18	1.27	1.18	1.20
160	NASDAQ	AMAT	Wed, Jan 13, 1993	1.14	1.17	1.13	1.17
159	NASDAQ	AMAT	Tue, Jan 12, 1993	1.17	1.18	1.13	1.14
158	NASDAQ	AMAT	Mon, Jan 11, 1993	1.16	1.20	1.14	1.19
157	NASDAQ	AMAT	Fri, Jan 8, 1993	1.17	1.20	1.13	1.16
156	NASDAQ	AMAT	Thu, Jan 7, 1993	1.18	1.26	1.18	1.18
155	NASDAQ	AMAT	Wed, Jan 6, 1993	1.11	1.16	1.10	1.16
154	NASDAQ	AMAT	Tue, Jan 5, 1993	1.05	1.08	1.01	1.08
153	NASDAQ	AMAT	Mon, Jan 4, 1993	1.06	1.07	1.05	1.05
152	NASDAQ	AMAT	Thu, Dec 31, 1992	1.07	1.07	1.05	1.05
151	NASDAQ	AMAT	Wed, Dec 30, 1992	1.07	1.07	1.05	1.07
150	NASDAQ	AMAT	Tue, Dec 29, 1992	1.08	1.08	1.05	1.07
149	NASDAQ	AMAT	Mon, Dec 28, 1992	1.09	1.09	1.06	1.07
148	NASDAQ	AMAT	Thu, Dec 24, 1992	1.07	1.09	1.05	1.08
147	NASDAQ	AMAT	Wed, Dec 23, 1992	1.07	1.08	1.05	1.06
146	NASDAQ	AMAT	Tue, Dec 22, 1992	1.09	1.09	1.04	1.06
145	NASDAQ	AMAT	Mon, Dec 21, 1992	1.11	1.11	1.06	1.07
144	NASDAQ	AMAT	Fri, Dec 18, 1992	1.15	1.15	1.09	1.11
143	NASDAQ	AMAT	Thu, Dec 17, 1992	1.04	1.15	1.03	1.14
142	NASDAQ	AMAT	Wed, Dec 16, 1992	1.06	1.06	1.02	1.03
141	NASDAQ	AMAT	Tue, Dec 15, 1992	1.06	1.07	1.03	1.05
140	NASDAQ	AMAT	Mon, Dec 14, 1992	1.08	1.09	1.06	1.06
139	NASDAQ	AMAT	Fri, Dec 11, 1992	1.10	1.12	1.05	1.08
138	NASDAQ	AMAT	Thu, Dec 10, 1992	1.14	1.14	1.11	1.11
137	NASDAQ	AMAT	Wed, Dec 9, 1992	1.15	1.16	1.10	1.13
136	NASDAQ	AMAT	Tue, Dec 8, 1992	1.20	1.20	1.16	1.18
135	NASDAQ	AMAT	Mon, Dec 7, 1992	1.14	1.21	1.14	1.21
134	NASDAQ	AMAT	Fri, Dec 4, 1992	1.12	1.15	1.11	1.13
133	NASDAQ	AMAT	Thu, Dec 3, 1992	1.12	1.13	1.09	1.11
132	NASDAQ	AMAT	Wed, Dec 2, 1992	1.13	1.14	1.11	1.13
131	NASDAQ	AMAT	Tue, Dec 1, 1992	1.15	1.15	1.13	1.13
130	NASDAQ	AMAT	Mon, Nov 30, 1992	1.13	1.16	1.13	1.13
129	NASDAQ	AMAT	Fri, Nov 27, 1992	1.13	1.15	1.13	1.14
128	NASDAQ	AMAT	Wed, Nov 25, 1992	1.13	1.13	1.12	1.13
127	NASDAQ	AMAT	Tue, Nov 24, 1992	1.11	1.13	1.09	1.12
126	NASDAQ	AMAT	Mon, Nov 23, 1992	1.14	1.14	1.11	1.12
125	NASDAQ	AMAT	Fri, Nov 20, 1992	1.13	1.16	1.09	1.15
124	NASDAQ	AMAT	Thu, Nov 19, 1992	1.11	1.14	1.10	1.13
123	NASDAQ	AMAT	Wed, Nov 18, 1992	1.05	1.09	1.04	1.09
122	NASDAQ	AMAT	Tue, Nov 17, 1992	1.09	1.09	1.02	1.04
121	NASDAQ	AMAT	Mon, Nov 16, 1992	1.13	1.13	1.08	1.08
120	NASDAQ	AMAT	Fri, Nov 13, 1992	1.06	1.09	1.05	1.09
119	NASDAQ	AMAT	Thu, Nov 12, 1992	1.04	1.06	1.02	1.05
118	NASDAQ	AMAT	Wed, Nov 11, 1992	1.03	1.05	1.03	1.04
117	NASDAQ	AMAT	Tue, Nov 10, 1992	1.03	1.05	1.02	1.05
116	NASDAQ	AMAT	Mon, Nov 9, 1992	1.02	1.05	1.00	1.04
115	NASDAQ	AMAT	Fri, Nov 6, 1992	0.98	1.02	0.98	0.99
114	NASDAQ	AMAT	Thu, Nov 5, 1992	0.94	1.02	0.92	0.98
113	NASDAQ	AMAT	Wed, Nov 4, 1992	0.92	0.94	0.91	0.93
112	NASDAQ	AMAT	Tue, Nov 3, 1992	0.94	0.95	0.92	0.93
111	NASDAQ	AMAT	Mon, Nov 2, 1992	0.91	0.94	0.91	0.94
110	NASDAQ	AMAT	Fri, Oct 30, 1992	0.95	0.95	0.91	0.92
109	NASDAQ	AMAT	Thu, Oct 29, 1992	0.93	0.95	0.90	0.94
108	NASDAQ	AMAT	Wed, Oct 28, 1992	0.89	0.92	0.89	0.91
107	NASDAQ	AMAT	Tue, Oct 27, 1992	0.91	0.91	0.89	0.91
106	NASDAQ	AMAT	Mon, Oct 26, 1992	0.90	0.91	0.88	0.90
105	NASDAQ	AMAT	Fri, Oct 23, 1992	0.91	0.91	0.90	0.91
104	NASDAQ	AMAT	Thu, Oct 22, 1992	0.93	0.94	0.90	0.90
103	NASDAQ	AMAT	Wed, Oct 21, 1992	0.89	0.93	0.87	0.91
102	NASDAQ	AMAT	Tue, Oct 20, 1992	0.91	0.92	0.87	0.87
101	NASDAQ	AMAT	Mon, Oct 19, 1992	0.87	0.91	0.87	0.90
100	NASDAQ	AMAT	Fri, Oct 16, 1992	0.87	0.88	0.85	0.87
99	NASDAQ	AMAT	Thu, Oct 15, 1992	0.88	0.88	0.85	0.87
98	NASDAQ	AMAT	Wed, Oct 14, 1992	0.88	0.90	0.86	0.88
97	NASDAQ	AMAT	Tue, Oct 13, 1992	0.85	0.88	0.84	0.87
96	NASDAQ	AMAT	Mon, Oct 12, 1992	0.84	0.85	0.82	0.85
95	NASDAQ	AMAT	Fri, Oct 9, 1992	0.88	0.88	0.84	0.84
94	NASDAQ	AMAT	Thu, Oct 8, 1992	0.89	0.90	0.87	0.88
93	NASDAQ	AMAT	Wed, Oct 7, 1992	0.86	0.90	0.86	0.88
92	NASDAQ	AMAT	Tue, Oct 6, 1992	0.82	0.88	0.80	0.86
91	NASDAQ	AMAT	Mon, Oct 5, 1992	0.81	0.81	0.75	0.80
90	NASDAQ	AMAT	Fri, Oct 2, 1992	0.81	0.82	0.80	0.80
89	NASDAQ	AMAT	Thu, Oct 1, 1992	0.84	0.85	0.80	0.81
88	NASDAQ	AMAT	Wed, Sep 30, 1992	0.85	0.86	0.84	0.85
87	NASDAQ	AMAT	Tue, Sep 29, 1992	0.82	0.85	0.81	0.84
86	NASDAQ	AMAT	Mon, Sep 28, 1992	0.80	0.84	0.80	0.82
85	NASDAQ	AMAT	Fri, Sep 25, 1992	0.86	0.86	0.80	0.81
84	NASDAQ	AMAT	Thu, Sep 24, 1992	0.86	0.87	0.84	0.86
83	NASDAQ	AMAT	Wed, Sep 23, 1992	0.84	0.87	0.81	0.87
82	NASDAQ	AMAT	Tue, Sep 22, 1992	0.84	0.87	0.80	0.83
81	NASDAQ	AMAT	Mon, Sep 21, 1992	0.83	0.88	0.83	0.86
80	NASDAQ	AMAT	Fri, Sep 18, 1992	0.80	0.84	0.80	0.84
79	NASDAQ	AMAT	Thu, Sep 17, 1992	0.84	0.84	0.80	0.81
78	NASDAQ	AMAT	Wed, Sep 16, 1992	0.80	0.84	0.79	0.81
77	NASDAQ	AMAT	Tue, Sep 15, 1992	0.86	0.86	0.80	0.82
76	NASDAQ	AMAT	Mon, Sep 14, 1992	0.84	0.86	0.84	0.86
75	NASDAQ	AMAT	Fri, Sep 11, 1992	0.82	0.85	0.81	0.84
74	NASDAQ	AMAT	Thu, Sep 10, 1992	0.76	0.83	0.76	0.81
73	NASDAQ	AMAT	Wed, Sep 9, 1992	0.77	0.77	0.76	0.77
72	NASDAQ	AMAT	Tue, Sep 8, 1992	0.75	0.77	0.75	0.76
71	NASDAQ	AMAT	Fri, Sep 4, 1992	0.76	0.77	0.75	0.76
70	NASDAQ	AMAT	Thu, Sep 3, 1992	0.77	0.77	0.76	0.76
69	NASDAQ	AMAT	Wed, Sep 2, 1992	0.75	0.77	0.75	0.77
68	NASDAQ	AMAT	Tue, Sep 1, 1992	0.73	0.76	0.73	0.75
67	NASDAQ	AMAT	Mon, Aug 31, 1992	0.73	0.75	0.72	0.73
66	NASDAQ	AMAT	Fri, Aug 28, 1992	0.76	0.77	0.73	0.75
65	NASDAQ	AMAT	Thu, Aug 27, 1992	0.77	0.79	0.75	0.77
64	NASDAQ	AMAT	Wed, Aug 26, 1992	0.70	0.74	0.70	0.74
63	NASDAQ	AMAT	Tue, Aug 25, 1992	0.73	0.73	0.70	0.70
62	NASDAQ	AMAT	Mon, Aug 24, 1992	0.72	0.73	0.72	0.72
61	NASDAQ	AMAT	Fri, Aug 21, 1992	0.74	0.76	0.73	0.74
60	NASDAQ	AMAT	Thu, Aug 20, 1992	0.74	0.76	0.73	0.74
59	NASDAQ	AMAT	Wed, Aug 19, 1992	0.76	0.77	0.74	0.75
58	NASDAQ	AMAT	Tue, Aug 18, 1992	0.75	0.76	0.74	0.75
57	NASDAQ	AMAT	Mon, Aug 17, 1992	0.73	0.76	0.73	0.74
56	NASDAQ	AMAT	Fri, Aug 14, 1992	0.76	0.77	0.73	0.74
55	NASDAQ	AMAT	Thu, Aug 13, 1992	0.79	0.81	0.76	0.77
54	NASDAQ	AMAT	Wed, Aug 12, 1992	0.77	0.79	0.75	0.79
53	NASDAQ	AMAT	Tue, Aug 11, 1992	0.73	0.73	0.66	0.69
52	NASDAQ	AMAT	Mon, Aug 10, 1992	0.68	0.73	0.66	0.70
51	NASDAQ	AMAT	Fri, Aug 7, 1992	0.68	0.70	0.66	0.68
50	NASDAQ	AMAT	Thu, Aug 6, 1992	0.70	0.73	0.68	0.69
49	NASDAQ	AMAT	Wed, Aug 5, 1992	0.70	0.73	0.70	0.71
48	NASDAQ	AMAT	Tue, Aug 4, 1992	0.70	0.71	0.70	0.70
47	NASDAQ	AMAT	Mon, Aug 3, 1992	0.69	0.70	0.68	0.70
46	NASDAQ	AMAT	Fri, Jul 31, 1992	0.67	0.70	0.67	0.69
45	NASDAQ	AMAT	Thu, Jul 30, 1992	0.66	0.68	0.66	0.68
44	NASDAQ	AMAT	Wed, Jul 29, 1992	0.65	0.69	0.64	0.66
43	NASDAQ	AMAT	Tue, Jul 28, 1992	0.63	0.65	0.63	0.65
42	NASDAQ	AMAT	Mon, Jul 27, 1992	0.59	0.66	0.58	0.63
41	NASDAQ	AMAT	Fri, Jul 24, 1992	0.59	0.59	0.59	0.59
40	NASDAQ	AMAT	Thu, Jul 23, 1992	0.59	0.60	0.59	0.59
39	NASDAQ	AMAT	Wed, Jul 22, 1992	0.59	0.59	0.58	0.59
38	NASDAQ	AMAT	Tue, Jul 21, 1992	0.59	0.59	0.59	0.59
37	NASDAQ	AMAT	Mon, Jul 20, 1992	0.59	0.59	0.56	0.59
36	NASDAQ	AMAT	Fri, Jul 17, 1992	0.59	0.60	0.56	0.59
35	NASDAQ	AMAT	Thu, Jul 16, 1992	0.58	0.60	0.58	0.60
34	NASDAQ	AMAT	Wed, Jul 15, 1992	0.60	0.62	0.59	0.60
33	NASDAQ	AMAT	Tue, Jul 14, 1992	0.60	0.61	0.58	0.59
32	NASDAQ	AMAT	Mon, Jul 13, 1992	0.62	0.62	0.59	0.60
31	NASDAQ	AMAT	Fri, Jul 10, 1992	0.59	0.62	0.59	0.59
30	NASDAQ	AMAT	Thu, Jul 9, 1992	0.59	0.61	0.59	0.59
29	NASDAQ	AMAT	Wed, Jul 8, 1992	0.56	0.61	0.55	0.61
28	NASDAQ	AMAT	Tue, Jul 7, 1992	0.59	0.59	0.56	0.57
27	NASDAQ	AMAT	Mon, Jul 6, 1992	0.60	0.60	0.58	0.59
26	NASDAQ	AMAT	Thu, Jul 2, 1992	0.70	0.70	0.58	0.59
25	NASDAQ	AMAT	Wed, Jul 1, 1992	0.63	0.68	0.63	0.67
24	NASDAQ	AMAT	Tue, Jun 30, 1992	0.62	0.65	0.62	0.63
23	NASDAQ	AMAT	Mon, Jun 29, 1992	0.56	0.62	0.56	0.62
22	NASDAQ	AMAT	Fri, Jun 26, 1992	0.57	0.58	0.56	0.57
21	NASDAQ	AMAT	Thu, Jun 25, 1992	0.56	0.59	0.56	0.57
20	NASDAQ	AMAT	Wed, Jun 24, 1992	0.55	0.58	0.53	0.56
19	NASDAQ	AMAT	Tue, Jun 23, 1992	0.57	0.58	0.52	0.54
18	NASDAQ	AMAT	Mon, Jun 22, 1992	0.60	0.60	0.55	0.57
17	NASDAQ	AMAT	Fri, Jun 19, 1992	0.58	0.61	0.57	0.60
16	NASDAQ	AMAT	Thu, Jun 18, 1992	0.63	0.63	0.57	0.57
15	NASDAQ	AMAT	Wed, Jun 17, 1992	0.65	0.66	0.59	0.62
14	NASDAQ	AMAT	Tue, Jun 16, 1992	0.67	0.68	0.66	0.66
13	NASDAQ	AMAT	Mon, Jun 15, 1992	0.68	0.69	0.66	0.67
12	NASDAQ	AMAT	Fri, Jun 12, 1992	0.68	0.70	0.67	0.69
11	NASDAQ	AMAT	Thu, Jun 11, 1992	0.66	0.68	0.65	0.67
10	NASDAQ	AMAT	Wed, Jun 10, 1992	0.68	0.69	0.66	0.66
9	NASDAQ	AMAT	Tue, Jun 9, 1992	0.69	0.70	0.67	0.69
8	NASDAQ	AMAT	Mon, Jun 8, 1992	0.68	0.70	0.68	0.70
7	NASDAQ	AMAT	Fri, Jun 5, 1992	0.66	0.68	0.66	0.68
6	NASDAQ	AMAT	Thu, Jun 4, 1992	0.66	0.66	0.64	0.66
5	NASDAQ	AMAT	Wed, Jun 3, 1992	0.66	0.67	0.64	0.66
4	NASDAQ	AMAT	Tue, Jun 2, 1992	0.67	0.68	0.66	0.66
3	NASDAQ	AMAT	Mon, Jun 1, 1992	0.70	0.70	0.66	0.66
2	NASDAQ	AMAT	Fri, May 29, 1992	0.70	0.73	0.70	0.70
1	NASDAQ	AMAT	Thu, May 28, 1992	0.68	0.70	0.66	0.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Applied Materials Inc NASDAQ:AMAT 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