Advanced Micro Devices Inc NASDAQ:AMD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	AMD	Mon, Mar 4, 2024	205.16	211.01	203.50	208.83
7999	NASDAQ	AMD	Fri, Mar 1, 2024	197.91	202.72	195.42	202.64
7998	NASDAQ	AMD	Thu, Feb 29, 2024	179.82	193.00	179.82	192.53
7997	NASDAQ	AMD	Wed, Feb 28, 2024	176.25	176.84	173.59	176.54
7996	NASDAQ	AMD	Tue, Feb 27, 2024	175.92	178.46	172.49	178.00
7995	NASDAQ	AMD	Mon, Feb 26, 2024	178.78	179.84	174.81	176.01
7994	NASDAQ	AMD	Fri, Feb 23, 2024	181.86	183.80	174.55	176.52
7993	NASDAQ	AMD	Thu, Feb 22, 2024	173.20	183.83	172.00	181.86
7992	NASDAQ	AMD	Wed, Feb 21, 2024	162.74	164.90	161.81	164.29
7991	NASDAQ	AMD	Tue, Feb 20, 2024	171.14	171.81	162.00	165.69
7990	NASDAQ	AMD	Fri, Feb 16, 2024	177.45	180.33	173.25	173.87
7989	NASDAQ	AMD	Thu, Feb 15, 2024	179.14	180.50	175.26	176.76
7988	NASDAQ	AMD	Wed, Feb 14, 2024	173.47	178.74	172.88	178.70
7987	NASDAQ	AMD	Tue, Feb 13, 2024	167.94	173.17	164.30	171.54
7986	NASDAQ	AMD	Mon, Feb 12, 2024	172.68	177.41	170.67	171.91
7985	NASDAQ	AMD	Fri, Feb 9, 2024	171.00	175.10	168.66	172.48
7984	NASDAQ	AMD	Thu, Feb 8, 2024	170.33	172.17	168.60	169.35
7983	NASDAQ	AMD	Wed, Feb 7, 2024	169.47	172.97	168.20	170.94
7982	NASDAQ	AMD	Tue, Feb 6, 2024	173.15	173.88	165.50	167.88
7981	NASDAQ	AMD	Mon, Feb 5, 2024	179.09	180.01	171.11	174.23
7980	NASDAQ	AMD	Fri, Feb 2, 2024	173.79	179.00	173.05	177.66
7979	NASDAQ	AMD	Thu, Feb 1, 2024	169.27	171.14	165.86	170.48
7978	NASDAQ	AMD	Wed, Jan 31, 2024	165.74	171.30	162.56	167.69
7977	NASDAQ	AMD	Tue, Jan 30, 2024	176.13	178.48	169.52	172.06
7976	NASDAQ	AMD	Mon, Jan 29, 2024	178.77	178.89	174.40	177.83
7975	NASDAQ	AMD	Fri, Jan 26, 2024	175.29	181.23	174.15	177.25
7974	NASDAQ	AMD	Thu, Jan 25, 2024	183.41	184.92	177.63	180.33
7973	NASDAQ	AMD	Wed, Jan 24, 2024	172.55	180.58	170.56	178.29
7972	NASDAQ	AMD	Tue, Jan 23, 2024	166.50	169.63	164.27	168.42
7971	NASDAQ	AMD	Mon, Jan 22, 2024	174.39	174.72	164.15	168.18
7970	NASDAQ	AMD	Fri, Jan 19, 2024	165.80	174.25	162.20	174.23
7969	NASDAQ	AMD	Thu, Jan 18, 2024	166.20	168.60	158.22	162.67
7968	NASDAQ	AMD	Wed, Jan 17, 2024	158.45	160.64	154.40	160.17
7967	NASDAQ	AMD	Tue, Jan 16, 2024	150.36	159.72	149.98	158.74
7966	NASDAQ	AMD	Fri, Jan 12, 2024	148.04	148.75	145.00	146.56
7965	NASDAQ	AMD	Thu, Jan 11, 2024	148.52	150.38	143.69	148.02
7964	NASDAQ	AMD	Wed, Jan 10, 2024	150.07	150.88	146.65	148.54
7963	NASDAQ	AMD	Tue, Jan 9, 2024	145.95	149.86	145.08	149.26
7962	NASDAQ	AMD	Mon, Jan 8, 2024	140.36	147.15	140.15	146.18
7961	NASDAQ	AMD	Fri, Jan 5, 2024	136.78	141.01	136.44	138.58
7960	NASDAQ	AMD	Thu, Jan 4, 2024	134.30	137.70	134.00	136.01
7959	NASDAQ	AMD	Wed, Jan 3, 2024	135.71	137.43	133.74	135.32
7958	NASDAQ	AMD	Tue, Jan 2, 2024	144.28	144.40	137.43	138.58
7957	NASDAQ	AMD	Fri, Dec 29, 2023	149.50	151.05	147.20	147.41
7956	NASDAQ	AMD	Thu, Dec 28, 2023	146.80	150.41	145.95	148.76
7955	NASDAQ	AMD	Wed, Dec 27, 2023	144.72	146.25	143.18	146.07
7954	NASDAQ	AMD	Tue, Dec 26, 2023	140.07	143.85	139.92	143.41
7953	NASDAQ	AMD	Fri, Dec 22, 2023	140.48	140.70	138.31	139.60
7952	NASDAQ	AMD	Thu, Dec 21, 2023	138.14	139.98	137.38	139.91
7951	NASDAQ	AMD	Wed, Dec 20, 2023	139.00	139.58	135.37	135.47
7950	NASDAQ	AMD	Tue, Dec 19, 2023	138.57	143.47	138.56	140.15
7949	NASDAQ	AMD	Mon, Dec 18, 2023	139.15	139.79	137.65	138.90
7948	NASDAQ	AMD	Fri, Dec 15, 2023	139.52	140.89	137.25	139.15
7947	NASDAQ	AMD	Thu, Dec 14, 2023	138.89	141.82	135.73	138.00
7946	NASDAQ	AMD	Wed, Dec 13, 2023	137.97	139.24	136.03	138.19
7945	NASDAQ	AMD	Tue, Dec 12, 2023	132.25	139.89	131.90	137.61
7944	NASDAQ	AMD	Mon, Dec 11, 2023	130.56	135.04	128.25	134.41
7943	NASDAQ	AMD	Fri, Dec 8, 2023	129.54	131.00	126.89	128.92
7942	NASDAQ	AMD	Thu, Dec 7, 2023	120.79	128.68	119.56	128.37
7941	NASDAQ	AMD	Wed, Dec 6, 2023	120.69	122.83	116.38	116.82
7940	NASDAQ	AMD	Tue, Dec 5, 2023	117.43	118.49	116.45	118.38
7939	NASDAQ	AMD	Mon, Dec 4, 2023	119.75	119.90	116.37	118.57
7938	NASDAQ	AMD	Fri, Dec 1, 2023	119.88	121.40	118.65	121.39
7937	NASDAQ	AMD	Thu, Nov 30, 2023	123.61	124.05	119.65	121.16
7936	NASDAQ	AMD	Wed, Nov 29, 2023	123.98	125.73	123.48	123.85
7935	NASDAQ	AMD	Tue, Nov 28, 2023	121.98	122.54	120.79	122.01
7934	NASDAQ	AMD	Mon, Nov 27, 2023	122.07	123.89	121.77	122.65
7933	NASDAQ	AMD	Fri, Nov 24, 2023	122.03	123.25	121.54	122.31
7932	NASDAQ	AMD	Wed, Nov 22, 2023	120.00	124.76	119.95	122.51
7931	NASDAQ	AMD	Tue, Nov 21, 2023	120.54	120.65	117.94	119.16
7930	NASDAQ	AMD	Mon, Nov 20, 2023	120.70	121.93	120.07	121.53
7929	NASDAQ	AMD	Fri, Nov 17, 2023	119.64	121.49	118.82	120.62
7928	NASDAQ	AMD	Thu, Nov 16, 2023	117.20	120.73	116.41	119.83
7927	NASDAQ	AMD	Wed, Nov 15, 2023	120.54	120.59	116.87	118.00
7926	NASDAQ	AMD	Tue, Nov 14, 2023	119.70	122.11	119.22	119.88
7925	NASDAQ	AMD	Mon, Nov 13, 2023	118.34	118.68	116.00	116.79
7924	NASDAQ	AMD	Fri, Nov 10, 2023	114.35	119.70	114.03	118.59
7923	NASDAQ	AMD	Thu, Nov 9, 2023	114.10	115.81	113.06	113.49
7922	NASDAQ	AMD	Wed, Nov 8, 2023	113.55	115.32	112.88	113.59
7921	NASDAQ	AMD	Tue, Nov 7, 2023	111.86	114.65	111.22	113.45
7920	NASDAQ	AMD	Mon, Nov 6, 2023	112.60	113.08	110.22	111.75
7919	NASDAQ	AMD	Fri, Nov 3, 2023	109.05	113.39	107.86	112.25
7918	NASDAQ	AMD	Thu, Nov 2, 2023	107.96	109.41	105.91	107.83
7917	NASDAQ	AMD	Wed, Nov 1, 2023	98.58	108.15	98.50	108.04
7916	NASDAQ	AMD	Tue, Oct 31, 2023	96.24	98.82	94.07	98.50
7915	NASDAQ	AMD	Mon, Oct 30, 2023	96.14	97.04	94.70	96.18
7914	NASDAQ	AMD	Fri, Oct 27, 2023	95.80	97.35	94.59	96.43
7913	NASDAQ	AMD	Thu, Oct 26, 2023	95.99	97.52	93.12	93.67
7912	NASDAQ	AMD	Wed, Oct 25, 2023	100.42	101.03	95.23	96.06
7911	NASDAQ	AMD	Tue, Oct 24, 2023	100.97	101.79	99.38	101.67
7910	NASDAQ	AMD	Mon, Oct 23, 2023	100.81	102.42	99.32	100.01
7909	NASDAQ	AMD	Fri, Oct 20, 2023	102.28	104.34	101.44	101.81
7908	NASDAQ	AMD	Thu, Oct 19, 2023	103.81	105.60	101.84	102.40
7907	NASDAQ	AMD	Wed, Oct 18, 2023	103.38	104.78	101.74	102.17
7906	NASDAQ	AMD	Tue, Oct 17, 2023	103.54	106.29	101.66	105.14
7905	NASDAQ	AMD	Mon, Oct 16, 2023	105.42	107.48	105.03	106.46
7904	NASDAQ	AMD	Fri, Oct 13, 2023	108.65	108.97	104.75	105.09
7903	NASDAQ	AMD	Thu, Oct 12, 2023	108.40	111.31	107.51	108.79
7902	NASDAQ	AMD	Wed, Oct 11, 2023	109.14	110.10	106.93	108.31
7901	NASDAQ	AMD	Tue, Oct 10, 2023	107.49	110.12	106.40	109.01
7900	NASDAQ	AMD	Mon, Oct 9, 2023	106.01	107.31	104.79	106.97
7899	NASDAQ	AMD	Fri, Oct 6, 2023	102.16	107.87	102.03	107.24
7898	NASDAQ	AMD	Thu, Oct 5, 2023	103.41	103.74	100.27	102.91
7897	NASDAQ	AMD	Wed, Oct 4, 2023	100.65	104.40	100.34	104.07
7896	NASDAQ	AMD	Tue, Oct 3, 2023	101.80	103.29	99.17	100.08
7895	NASDAQ	AMD	Mon, Oct 2, 2023	102.21	103.71	101.70	103.27
7894	NASDAQ	AMD	Fri, Sep 29, 2023	104.69	104.94	102.56	102.82
7893	NASDAQ	AMD	Thu, Sep 28, 2023	97.94	104.20	97.76	102.76
7892	NASDAQ	AMD	Wed, Sep 27, 2023	96.82	99.23	96.35	98.07
7891	NASDAQ	AMD	Tue, Sep 26, 2023	96.50	97.83	95.27	95.96
7890	NASDAQ	AMD	Mon, Sep 25, 2023	95.95	97.45	94.46	97.38
7889	NASDAQ	AMD	Fri, Sep 22, 2023	96.92	98.42	95.61	96.20
7888	NASDAQ	AMD	Thu, Sep 21, 2023	98.60	98.87	95.84	96.11
7887	NASDAQ	AMD	Wed, Sep 20, 2023	102.36	103.94	100.28	100.34
7886	NASDAQ	AMD	Tue, Sep 19, 2023	101.75	102.86	100.70	101.61
7885	NASDAQ	AMD	Mon, Sep 18, 2023	100.82	102.99	99.45	102.37
7884	NASDAQ	AMD	Fri, Sep 15, 2023	106.07	106.76	101.28	101.49
7883	NASDAQ	AMD	Thu, Sep 14, 2023	108.43	109.15	106.22	106.63
7882	NASDAQ	AMD	Wed, Sep 13, 2023	105.10	108.74	104.83	107.71
7881	NASDAQ	AMD	Tue, Sep 12, 2023	104.20	106.74	103.18	105.31
7880	NASDAQ	AMD	Mon, Sep 11, 2023	104.80	104.80	104.80	104.80
7879	NASDAQ	AMD	Fri, Sep 8, 2023	107.02	109.74	105.75	106.09
7878	NASDAQ	AMD	Thu, Sep 7, 2023	106.14	107.69	105.09	106.59
7877	NASDAQ	AMD	Wed, Sep 6, 2023	110.56	111.33	108.22	109.28
7876	NASDAQ	AMD	Tue, Sep 5, 2023	109.00	111.82	106.30	110.78
7875	NASDAQ	AMD	Fri, Sep 1, 2023	107.00	110.06	106.61	109.45
7874	NASDAQ	AMD	Thu, Aug 31, 2023	106.19	108.06	104.86	105.72
7873	NASDAQ	AMD	Wed, Aug 30, 2023	105.40	107.67	104.50	106.59
7872	NASDAQ	AMD	Tue, Aug 29, 2023	102.11	106.57	101.79	105.92
7871	NASDAQ	AMD	Mon, Aug 28, 2023	103.47	104.07	100.89	102.61
7870	NASDAQ	AMD	Fri, Aug 25, 2023	101.17	104.12	99.58	102.25
7869	NASDAQ	AMD	Thu, Aug 24, 2023	111.06	111.64	100.87	101.80
7868	NASDAQ	AMD	Wed, Aug 23, 2023	105.65	110.08	105.00	109.43
7867	NASDAQ	AMD	Tue, Aug 22, 2023	109.40	109.72	104.85	105.66
7866	NASDAQ	AMD	Mon, Aug 21, 2023	106.20	108.54	105.67	108.22
7865	NASDAQ	AMD	Fri, Aug 18, 2023	102.40	106.07	101.68	105.45
7864	NASDAQ	AMD	Thu, Aug 17, 2023	107.62	107.85	104.10	104.44
7863	NASDAQ	AMD	Wed, Aug 16, 2023	110.09	110.44	106.98	107.19
7862	NASDAQ	AMD	Tue, Aug 15, 2023	111.99	113.18	110.17	111.35
7861	NASDAQ	AMD	Mon, Aug 14, 2023	106.75	111.99	105.42	111.98
7860	NASDAQ	AMD	Fri, Aug 11, 2023	108.85	109.07	106.48	107.57
7859	NASDAQ	AMD	Thu, Aug 10, 2023	111.30	113.89	109.47	110.23
7858	NASDAQ	AMD	Wed, Aug 9, 2023	112.89	113.15	108.78	110.47
7857	NASDAQ	AMD	Tue, Aug 8, 2023	114.94	115.46	111.41	113.23
7856	NASDAQ	AMD	Mon, Aug 7, 2023	116.36	119.08	115.49	116.81
7855	NASDAQ	AMD	Fri, Aug 4, 2023	114.48	118.85	113.96	115.82
7854	NASDAQ	AMD	Thu, Aug 3, 2023	108.95	114.96	108.95	113.15
7853	NASDAQ	AMD	Wed, Aug 2, 2023	119.49	119.50	107.38	109.35
7852	NASDAQ	AMD	Tue, Aug 1, 2023	114.26	118.19	113.16	117.60
7851	NASDAQ	AMD	Mon, Jul 31, 2023	114.16	114.68	112.35	114.40
7850	NASDAQ	AMD	Fri, Jul 28, 2023	113.38	114.86	112.44	112.96
7849	NASDAQ	AMD	Thu, Jul 27, 2023	111.79	115.08	110.51	111.10
7848	NASDAQ	AMD	Wed, Jul 26, 2023	111.91	112.36	109.30	110.09
7847	NASDAQ	AMD	Tue, Jul 25, 2023	111.14	114.05	111.00	113.00
7846	NASDAQ	AMD	Mon, Jul 24, 2023	110.62	111.31	108.55	110.61
7845	NASDAQ	AMD	Fri, Jul 21, 2023	110.97	112.30	109.54	110.95
7844	NASDAQ	AMD	Thu, Jul 20, 2023	114.96	115.05	109.24	110.25
7843	NASDAQ	AMD	Wed, Jul 19, 2023	121.30	121.67	115.55	116.43
7842	NASDAQ	AMD	Tue, Jul 18, 2023	117.55	118.43	115.19	117.93
7841	NASDAQ	AMD	Mon, Jul 17, 2023	115.95	118.84	112.73	118.32
7840	NASDAQ	AMD	Fri, Jul 14, 2023	116.17	122.12	115.25	115.94
7839	NASDAQ	AMD	Thu, Jul 13, 2023	115.76	116.16	113.58	115.92
7838	NASDAQ	AMD	Wed, Jul 12, 2023	112.89	115.40	112.31	114.58
7837	NASDAQ	AMD	Tue, Jul 11, 2023	111.66	113.27	109.50	111.32
7836	NASDAQ	AMD	Mon, Jul 10, 2023	113.00	113.61	109.88	113.58
7835	NASDAQ	AMD	Fri, Jul 7, 2023	114.16	115.33	113.04	113.17
7834	NASDAQ	AMD	Thu, Jul 6, 2023	112.07	113.79	110.31	113.48
7833	NASDAQ	AMD	Wed, Jul 5, 2023	116.10	117.66	113.86	113.95
7832	NASDAQ	AMD	Mon, Jul 3, 2023	115.16	116.73	114.51	115.82
7831	NASDAQ	AMD	Fri, Jun 30, 2023	113.03	114.69	112.41	113.91
7830	NASDAQ	AMD	Thu, Jun 29, 2023	112.07	112.76	109.84	111.24
7829	NASDAQ	AMD	Wed, Jun 28, 2023	108.21	111.78	107.63	110.17
7828	NASDAQ	AMD	Tue, Jun 27, 2023	108.57	110.97	107.08	110.39
7827	NASDAQ	AMD	Mon, Jun 26, 2023	110.95	112.55	107.20	107.51
7826	NASDAQ	AMD	Fri, Jun 23, 2023	109.31	111.10	107.46	110.01
7825	NASDAQ	AMD	Thu, Jun 22, 2023	112.24	114.00	109.85	110.70
7824	NASDAQ	AMD	Wed, Jun 21, 2023	118.49	119.19	111.67	112.11
7823	NASDAQ	AMD	Tue, Jun 20, 2023	119.09	121.75	117.70	118.93
7822	NASDAQ	AMD	Fri, Jun 16, 2023	125.82	125.85	119.90	120.08
7821	NASDAQ	AMD	Thu, Jun 15, 2023	125.39	125.70	122.26	124.24
7820	NASDAQ	AMD	Wed, Jun 14, 2023	126.53	127.73	123.81	127.33
7819	NASDAQ	AMD	Tue, Jun 13, 2023	132.32	132.83	122.45	124.53
7818	NASDAQ	AMD	Mon, Jun 12, 2023	128.52	130.48	126.40	129.19
7817	NASDAQ	AMD	Fri, Jun 9, 2023	123.57	127.25	123.55	124.92
7816	NASDAQ	AMD	Thu, Jun 8, 2023	118.30	122.21	117.05	121.05
7815	NASDAQ	AMD	Wed, Jun 7, 2023	124.03	125.34	117.07	117.83
7814	NASDAQ	AMD	Tue, Jun 6, 2023	117.91	124.42	117.74	124.23
7813	NASDAQ	AMD	Mon, Jun 5, 2023	116.59	119.32	116.42	117.93
7812	NASDAQ	AMD	Fri, Jun 2, 2023	120.75	121.66	117.68	117.86
7811	NASDAQ	AMD	Thu, Jun 1, 2023	117.29	121.28	116.60	119.47
7810	NASDAQ	AMD	Wed, May 31, 2023	122.42	123.96	117.86	118.21
7809	NASDAQ	AMD	Tue, May 30, 2023	130.42	130.79	123.51	125.27
7808	NASDAQ	AMD	Fri, May 26, 2023	122.46	127.43	120.89	127.03
7807	NASDAQ	AMD	Thu, May 25, 2023	117.31	120.69	115.80	120.35
7806	NASDAQ	AMD	Wed, May 24, 2023	105.98	108.91	105.64	108.27
7805	NASDAQ	AMD	Tue, May 23, 2023	107.25	110.99	107.19	108.12
7804	NASDAQ	AMD	Mon, May 22, 2023	104.68	108.79	103.49	108.00
7803	NASDAQ	AMD	Fri, May 19, 2023	106.36	107.29	104.62	105.82
7802	NASDAQ	AMD	Thu, May 18, 2023	103.98	108.10	103.93	107.93
7801	NASDAQ	AMD	Wed, May 17, 2023	101.79	104.14	100.05	103.75
7800	NASDAQ	AMD	Tue, May 16, 2023	97.39	103.28	97.31	101.48
7799	NASDAQ	AMD	Mon, May 15, 2023	95.20	97.43	93.45	97.40
7798	NASDAQ	AMD	Fri, May 12, 2023	96.83	97.45	93.68	95.26
7797	NASDAQ	AMD	Thu, May 11, 2023	98.16	99.19	96.14	97.10
7796	NASDAQ	AMD	Wed, May 10, 2023	96.42	99.94	96.12	97.02
7795	NASDAQ	AMD	Tue, May 9, 2023	94.89	96.16	93.43	95.06
7794	NASDAQ	AMD	Mon, May 8, 2023	89.99	95.66	89.17	95.04
7793	NASDAQ	AMD	Fri, May 5, 2023	84.99	90.43	84.72	89.84
7792	NASDAQ	AMD	Thu, May 4, 2023	81.57	91.64	81.11	86.61
7791	NASDAQ	AMD	Wed, May 3, 2023	83.54	85.48	81.02	81.62
7790	NASDAQ	AMD	Tue, May 2, 2023	89.32	90.46	88.12	89.91
7789	NASDAQ	AMD	Mon, May 1, 2023	91.03	91.04	88.61	89.69
7788	NASDAQ	AMD	Fri, Apr 28, 2023	87.02	89.75	86.44	89.37
7787	NASDAQ	AMD	Thu, Apr 27, 2023	86.41	87.57	84.09	87.44
7786	NASDAQ	AMD	Wed, Apr 26, 2023	86.51	87.35	85.32	85.94
7785	NASDAQ	AMD	Tue, Apr 25, 2023	86.90	87.06	83.76	83.80
7784	NASDAQ	AMD	Mon, Apr 24, 2023	88.11	88.64	86.34	87.57
7783	NASDAQ	AMD	Fri, Apr 21, 2023	89.80	89.80	88.06	88.43
7782	NASDAQ	AMD	Thu, Apr 20, 2023	88.83	91.58	88.73	90.11
7781	NASDAQ	AMD	Wed, Apr 19, 2023	88.51	90.54	88.22	89.94
7780	NASDAQ	AMD	Tue, Apr 18, 2023	91.61	92.16	89.33	89.78
7779	NASDAQ	AMD	Mon, Apr 17, 2023	90.23	90.69	88.30	89.87
7778	NASDAQ	AMD	Fri, Apr 14, 2023	91.82	92.97	90.50	91.75
7777	NASDAQ	AMD	Thu, Apr 13, 2023	92.79	93.16	91.83	92.09
7776	NASDAQ	AMD	Wed, Apr 12, 2023	94.97	95.00	91.74	92.33
7775	NASDAQ	AMD	Tue, Apr 11, 2023	96.06	96.07	92.69	94.03
7774	NASDAQ	AMD	Mon, Apr 10, 2023	91.32	95.80	91.02	95.48
7773	NASDAQ	AMD	Thu, Apr 6, 2023	91.47	92.91	90.62	92.47
7772	NASDAQ	AMD	Wed, Apr 5, 2023	94.35	94.50	91.36	92.56
7771	NASDAQ	AMD	Tue, Apr 4, 2023	97.04	97.27	95.21	95.87
7770	NASDAQ	AMD	Mon, Apr 3, 2023	96.70	96.79	94.81	96.56
7769	NASDAQ	AMD	Fri, Mar 31, 2023	96.34	98.36	95.27	98.01
7768	NASDAQ	AMD	Thu, Mar 30, 2023	98.00	99.53	97.25	97.88
7767	NASDAQ	AMD	Wed, Mar 29, 2023	96.07	96.91	94.87	96.09
7766	NASDAQ	AMD	Tue, Mar 28, 2023	96.77	96.94	92.87	94.56
7765	NASDAQ	AMD	Mon, Mar 27, 2023	98.02	98.93	95.43	96.61
7764	NASDAQ	AMD	Fri, Mar 24, 2023	99.18	99.52	96.74	97.95
7763	NASDAQ	AMD	Thu, Mar 23, 2023	100.05	102.43	98.67	100.28
7762	NASDAQ	AMD	Wed, Mar 22, 2023	95.65	101.70	95.64	97.58
7761	NASDAQ	AMD	Tue, Mar 21, 2023	97.00	99.46	93.64	95.93
7760	NASDAQ	AMD	Mon, Mar 20, 2023	96.30	96.94	92.90	96.81
7759	NASDAQ	AMD	Fri, Mar 17, 2023	96.66	98.75	95.94	97.84
7758	NASDAQ	AMD	Thu, Mar 16, 2023	89.72	96.69	89.02	96.60
7757	NASDAQ	AMD	Wed, Mar 15, 2023	86.77	90.42	86.22	89.68
7756	NASDAQ	AMD	Tue, Mar 14, 2023	83.67	88.30	83.59	87.45
7755	NASDAQ	AMD	Mon, Mar 13, 2023	81.39	83.83	78.52	82.01
7754	NASDAQ	AMD	Fri, Mar 10, 2023	84.47	85.45	81.63	82.67
7753	NASDAQ	AMD	Thu, Mar 9, 2023	85.29	87.81	83.59	84.03
7752	NASDAQ	AMD	Wed, Mar 8, 2023	82.79	85.77	82.28	85.37
7751	NASDAQ	AMD	Tue, Mar 7, 2023	81.07	84.85	80.67	82.11
7750	NASDAQ	AMD	Mon, Mar 6, 2023	82.03	83.30	81.04	81.16
7749	NASDAQ	AMD	Fri, Mar 3, 2023	80.40	81.63	79.34	81.52
7748	NASDAQ	AMD	Thu, Mar 2, 2023	77.57	80.92	76.65	80.44
7747	NASDAQ	AMD	Wed, Mar 1, 2023	78.55	80.29	77.88	78.29
7746	NASDAQ	AMD	Tue, Feb 28, 2023	77.87	80.14	77.42	78.58
7745	NASDAQ	AMD	Mon, Feb 27, 2023	79.64	80.12	78.53	78.77
7744	NASDAQ	AMD	Fri, Feb 24, 2023	77.75	78.81	76.94	78.09
7743	NASDAQ	AMD	Thu, Feb 23, 2023	80.63	81.79	77.97	79.75
7742	NASDAQ	AMD	Wed, Feb 22, 2023	76.93	78.13	75.92	76.61
7741	NASDAQ	AMD	Tue, Feb 21, 2023	77.15	78.46	76.45	76.77
7740	NASDAQ	AMD	Fri, Feb 17, 2023	79.60	79.65	77.37	78.50
7739	NASDAQ	AMD	Thu, Feb 16, 2023	82.98	83.35	80.05	80.08
7738	NASDAQ	AMD	Wed, Feb 15, 2023	85.10	85.89	83.32	85.18
7737	NASDAQ	AMD	Tue, Feb 14, 2023	82.70	86.19	81.77	85.95
7736	NASDAQ	AMD	Mon, Feb 13, 2023	81.57	84.15	80.90	83.13
7735	NASDAQ	AMD	Fri, Feb 10, 2023	82.29	82.71	80.47	81.48
7734	NASDAQ	AMD	Thu, Feb 9, 2023	85.88	86.67	82.76	83.21
7733	NASDAQ	AMD	Wed, Feb 8, 2023	85.88	88.00	84.54	84.69
7732	NASDAQ	AMD	Tue, Feb 7, 2023	84.32	86.25	82.52	85.91
7731	NASDAQ	AMD	Mon, Feb 6, 2023	84.63	86.28	83.22	83.68
7730	NASDAQ	AMD	Fri, Feb 3, 2023	86.66	88.80	85.83	86.09
7729	NASDAQ	AMD	Thu, Feb 2, 2023	84.29	88.94	83.20	88.31
7728	NASDAQ	AMD	Wed, Feb 1, 2023	78.47	85.48	77.88	84.64
7727	NASDAQ	AMD	Tue, Jan 31, 2023	72.26	75.20	72.03	75.15
7726	NASDAQ	AMD	Mon, Jan 30, 2023	74.23	74.64	72.40	72.45
7725	NASDAQ	AMD	Fri, Jan 27, 2023	73.70	76.74	73.49	75.40
7724	NASDAQ	AMD	Thu, Jan 26, 2023	76.50	77.08	74.28	75.16
7723	NASDAQ	AMD	Wed, Jan 25, 2023	72.90	75.12	72.09	74.91
7722	NASDAQ	AMD	Tue, Jan 24, 2023	73.75	75.64	73.42	74.70
7721	NASDAQ	AMD	Mon, Jan 23, 2023	72.23	76.59	71.54	76.53
7720	NASDAQ	AMD	Fri, Jan 20, 2023	68.01	70.13	67.45	70.07
7719	NASDAQ	AMD	Thu, Jan 19, 2023	68.98	69.25	67.27	67.71
7718	NASDAQ	AMD	Wed, Jan 18, 2023	71.87	72.78	70.50	70.53
7717	NASDAQ	AMD	Tue, Jan 17, 2023	70.87	72.66	70.65	71.59
7716	NASDAQ	AMD	Fri, Jan 13, 2023	69.84	71.10	69.23	71.00
7715	NASDAQ	AMD	Thu, Jan 12, 2023	70.07	71.65	67.18	70.80
7714	NASDAQ	AMD	Wed, Jan 11, 2023	68.39	69.13	67.22	69.06
7713	NASDAQ	AMD	Tue, Jan 10, 2023	66.67	68.15	66.56	68.05
7712	NASDAQ	AMD	Mon, Jan 9, 2023	66.22	69.32	65.67	67.24
7711	NASDAQ	AMD	Fri, Jan 6, 2023	63.15	64.30	60.05	63.96
7710	NASDAQ	AMD	Thu, Jan 5, 2023	64.15	64.35	62.30	62.33
7709	NASDAQ	AMD	Wed, Jan 4, 2023	65.00	65.79	63.31	64.66
7708	NASDAQ	AMD	Tue, Jan 3, 2023	66.00	66.88	63.59	64.02
7707	NASDAQ	AMD	Fri, Dec 30, 2022	63.77	64.82	63.14	64.77
7706	NASDAQ	AMD	Thu, Dec 29, 2022	63.64	65.18	63.06	64.82
7705	NASDAQ	AMD	Wed, Dec 28, 2022	62.54	63.54	61.96	62.57
7704	NASDAQ	AMD	Tue, Dec 27, 2022	63.87	64.28	62.97	63.27
7703	NASDAQ	AMD	Fri, Dec 23, 2022	63.11	64.66	62.72	64.52
7702	NASDAQ	AMD	Thu, Dec 22, 2022	66.08	66.31	62.26	63.86
7701	NASDAQ	AMD	Wed, Dec 21, 2022	65.43	67.85	65.21	67.68
7700	NASDAQ	AMD	Tue, Dec 20, 2022	63.76	66.06	63.52	65.05
7699	NASDAQ	AMD	Mon, Dec 19, 2022	65.12	65.59	63.71	64.59
7698	NASDAQ	AMD	Fri, Dec 16, 2022	66.25	67.19	64.80	65.41
7697	NASDAQ	AMD	Thu, Dec 15, 2022	67.60	68.21	66.12	66.53
7696	NASDAQ	AMD	Wed, Dec 14, 2022	70.93	72.00	68.32	68.93
7695	NASDAQ	AMD	Tue, Dec 13, 2022	74.87	75.21	70.66	71.65
7694	NASDAQ	AMD	Mon, Dec 12, 2022	68.54	70.67	67.53	70.67
7693	NASDAQ	AMD	Fri, Dec 9, 2022	69.49	70.67	68.52	68.59
7692	NASDAQ	AMD	Thu, Dec 8, 2022	70.14	71.23	69.00	70.47
7691	NASDAQ	AMD	Wed, Dec 7, 2022	69.53	71.37	69.28	70.14
7690	NASDAQ	AMD	Tue, Dec 6, 2022	73.08	73.39	69.40	70.27
7689	NASDAQ	AMD	Mon, Dec 5, 2022	74.54	75.17	72.82	73.62
7688	NASDAQ	AMD	Fri, Dec 2, 2022	75.05	76.28	73.65	74.98
7687	NASDAQ	AMD	Thu, Dec 1, 2022	78.31	79.23	76.44	77.48
7686	NASDAQ	AMD	Wed, Nov 30, 2022	73.38	77.70	72.81	77.63
7685	NASDAQ	AMD	Tue, Nov 29, 2022	73.62	74.49	72.78	73.39
7684	NASDAQ	AMD	Mon, Nov 28, 2022	73.81	75.47	72.57	73.19
7683	NASDAQ	AMD	Fri, Nov 25, 2022	75.67	76.04	74.75	75.14
7682	NASDAQ	AMD	Wed, Nov 23, 2022	75.49	78.22	75.30	76.40
7681	NASDAQ	AMD	Tue, Nov 22, 2022	72.72	75.33	72.11	75.25
7680	NASDAQ	AMD	Mon, Nov 21, 2022	72.21	72.98	71.57	72.46
7679	NASDAQ	AMD	Fri, Nov 18, 2022	75.07	75.35	72.18	73.57
7678	NASDAQ	AMD	Thu, Nov 17, 2022	70.56	74.38	70.16	73.90
7677	NASDAQ	AMD	Wed, Nov 16, 2022	73.66	74.83	71.93	72.70
7676	NASDAQ	AMD	Tue, Nov 15, 2022	77.26	79.16	75.39	76.37
7675	NASDAQ	AMD	Mon, Nov 14, 2022	75.22	75.25	72.67	73.53
7674	NASDAQ	AMD	Fri, Nov 11, 2022	69.58	73.32	68.29	72.37
7673	NASDAQ	AMD	Thu, Nov 10, 2022	64.30	68.80	63.62	68.47
7672	NASDAQ	AMD	Wed, Nov 9, 2022	62.28	63.05	59.80	59.92
7671	NASDAQ	AMD	Tue, Nov 8, 2022	64.09	64.96	62.37	63.85
7670	NASDAQ	AMD	Mon, Nov 7, 2022	62.93	63.53	61.40	63.08
7669	NASDAQ	AMD	Fri, Nov 4, 2022	62.50	63.00	60.53	62.19
7668	NASDAQ	AMD	Thu, Nov 3, 2022	58.11	62.28	58.03	60.11
7667	NASDAQ	AMD	Wed, Nov 2, 2022	63.00	63.93	58.57	58.63
7666	NASDAQ	AMD	Tue, Nov 1, 2022	61.49	61.99	59.43	59.66
7665	NASDAQ	AMD	Mon, Oct 31, 2022	60.75	61.86	59.53	60.06
7664	NASDAQ	AMD	Fri, Oct 28, 2022	59.10	62.35	58.92	62.01
7663	NASDAQ	AMD	Thu, Oct 27, 2022	61.60	62.72	58.51	58.60
7662	NASDAQ	AMD	Wed, Oct 26, 2022	59.69	61.77	59.15	59.73
7661	NASDAQ	AMD	Tue, Oct 25, 2022	58.77	61.98	58.69	61.47
7660	NASDAQ	AMD	Mon, Oct 24, 2022	58.57	59.00	56.66	58.70
7659	NASDAQ	AMD	Fri, Oct 21, 2022	57.22	58.91	55.71	58.82
7658	NASDAQ	AMD	Thu, Oct 20, 2022	57.47	60.20	57.40	57.77
7657	NASDAQ	AMD	Wed, Oct 19, 2022	57.33	59.04	56.57	57.23
7656	NASDAQ	AMD	Tue, Oct 18, 2022	59.91	60.49	56.40	57.92
7655	NASDAQ	AMD	Mon, Oct 17, 2022	57.35	58.51	57.10	57.96
7654	NASDAQ	AMD	Fri, Oct 14, 2022	59.60	59.94	55.84	55.94
7653	NASDAQ	AMD	Thu, Oct 13, 2022	55.52	60.14	54.57	58.94
7652	NASDAQ	AMD	Wed, Oct 12, 2022	57.45	58.32	56.32	57.85
7651	NASDAQ	AMD	Tue, Oct 11, 2022	57.21	58.92	56.05	57.63
7650	NASDAQ	AMD	Mon, Oct 10, 2022	57.31	58.79	56.30	57.81
7649	NASDAQ	AMD	Fri, Oct 7, 2022	64.01	64.03	58.22	58.44
7648	NASDAQ	AMD	Thu, Oct 6, 2022	67.82	70.29	67.66	67.85
7647	NASDAQ	AMD	Wed, Oct 5, 2022	66.59	68.69	64.52	67.94
7646	NASDAQ	AMD	Tue, Oct 4, 2022	68.27	69.18	67.33	67.90
7645	NASDAQ	AMD	Mon, Oct 3, 2022	64.46	66.91	63.39	66.11
7644	NASDAQ	AMD	Fri, Sep 30, 2022	63.62	65.91	63.34	63.36
7643	NASDAQ	AMD	Thu, Sep 29, 2022	67.15	67.20	62.83	64.14
7642	NASDAQ	AMD	Wed, Sep 28, 2022	67.11	68.80	66.56	68.36
7641	NASDAQ	AMD	Tue, Sep 27, 2022	67.90	68.78	66.00	67.17
7640	NASDAQ	AMD	Mon, Sep 26, 2022	67.87	68.74	66.25	66.30
7639	NASDAQ	AMD	Fri, Sep 23, 2022	68.00	69.08	66.82	67.96
7638	NASDAQ	AMD	Thu, Sep 22, 2022	73.89	74.29	69.17	69.50
7637	NASDAQ	AMD	Wed, Sep 21, 2022	75.44	78.41	74.45	74.48
7636	NASDAQ	AMD	Tue, Sep 20, 2022	76.08	76.58	74.73	75.25
7635	NASDAQ	AMD	Mon, Sep 19, 2022	75.39	77.34	75.35	76.77
7634	NASDAQ	AMD	Fri, Sep 16, 2022	75.62	76.82	74.68	76.51
7633	NASDAQ	AMD	Thu, Sep 15, 2022	76.64	77.97	74.91	76.66
7632	NASDAQ	AMD	Wed, Sep 14, 2022	77.10	78.08	75.87	77.45
7631	NASDAQ	AMD	Tue, Sep 13, 2022	80.96	81.47	76.80	77.03
7630	NASDAQ	AMD	Mon, Sep 12, 2022	84.89	85.35	83.46	84.64
7629	NASDAQ	AMD	Fri, Sep 9, 2022	84.03	85.68	83.84	85.45
7628	NASDAQ	AMD	Thu, Sep 8, 2022	80.03	83.45	79.24	82.78
7627	NASDAQ	AMD	Wed, Sep 7, 2022	79.24	80.25	77.74	79.61
7626	NASDAQ	AMD	Tue, Sep 6, 2022	80.41	80.89	78.37	78.72
7625	NASDAQ	AMD	Fri, Sep 2, 2022	83.32	83.65	79.81	80.24
7624	NASDAQ	AMD	Thu, Sep 1, 2022	82.35	82.76	78.52	82.33
7623	NASDAQ	AMD	Wed, Aug 31, 2022	86.28	86.72	83.72	84.87
7622	NASDAQ	AMD	Tue, Aug 30, 2022	90.06	90.15	85.34	86.94
7621	NASDAQ	AMD	Mon, Aug 29, 2022	90.05	91.19	88.26	88.49
7620	NASDAQ	AMD	Fri, Aug 26, 2022	96.29	97.60	91.12	91.18
7619	NASDAQ	AMD	Thu, Aug 25, 2022	93.14	97.57	93.14	97.18
7618	NASDAQ	AMD	Wed, Aug 24, 2022	92.21	93.38	90.90	92.73
7617	NASDAQ	AMD	Tue, Aug 23, 2022	92.39	94.44	92.11	92.49
7616	NASDAQ	AMD	Mon, Aug 22, 2022	94.40	95.02	92.36	92.84
7615	NASDAQ	AMD	Fri, Aug 19, 2022	98.67	99.25	94.59	95.95
7614	NASDAQ	AMD	Thu, Aug 18, 2022	97.74	101.07	96.73	100.44
7613	NASDAQ	AMD	Wed, Aug 17, 2022	99.26	99.64	96.73	98.27
7612	NASDAQ	AMD	Tue, Aug 16, 2022	100.84	101.45	98.32	100.20
7611	NASDAQ	AMD	Mon, Aug 15, 2022	100.51	101.85	99.80	101.01
7610	NASDAQ	AMD	Fri, Aug 12, 2022	99.20	101.40	98.48	100.83
7609	NASDAQ	AMD	Thu, Aug 11, 2022	99.93	102.37	98.00	98.12
7608	NASDAQ	AMD	Wed, Aug 10, 2022	98.45	99.35	95.61	99.05
7607	NASDAQ	AMD	Tue, Aug 9, 2022	97.95	98.05	93.67	95.54
7606	NASDAQ	AMD	Mon, Aug 8, 2022	100.06	101.80	97.99	100.07
7605	NASDAQ	AMD	Fri, Aug 5, 2022	101.05	103.86	100.98	102.31
7604	NASDAQ	AMD	Thu, Aug 4, 2022	97.50	104.59	97.26	103.91
7603	NASDAQ	AMD	Wed, Aug 3, 2022	94.83	98.77	93.62	98.09
7602	NASDAQ	AMD	Tue, Aug 2, 2022	95.71	100.92	95.36	99.29
7601	NASDAQ	AMD	Mon, Aug 1, 2022	95.59	98.39	93.96	96.78
7600	NASDAQ	AMD	Fri, Jul 29, 2022	90.70	94.81	90.56	94.47
7599	NASDAQ	AMD	Thu, Jul 28, 2022	90.42	92.22	88.59	91.67
7598	NASDAQ	AMD	Wed, Jul 27, 2022	86.94	90.62	86.29	89.82
7597	NASDAQ	AMD	Tue, Jul 26, 2022	87.00	87.75	84.71	85.25
7596	NASDAQ	AMD	Mon, Jul 25, 2022	86.57	87.60	85.12	87.54
7595	NASDAQ	AMD	Fri, Jul 22, 2022	90.20	90.69	87.04	88.10
7594	NASDAQ	AMD	Thu, Jul 21, 2022	89.60	91.58	88.22	91.09
7593	NASDAQ	AMD	Wed, Jul 20, 2022	85.39	89.92	85.08	89.43
7592	NASDAQ	AMD	Tue, Jul 19, 2022	82.76	86.41	82.19	85.88
7591	NASDAQ	AMD	Mon, Jul 18, 2022	82.21	84.47	80.94	81.43
7590	NASDAQ	AMD	Fri, Jul 15, 2022	79.36	81.20	77.90	81.11
7589	NASDAQ	AMD	Thu, Jul 14, 2022	78.23	79.25	76.00	78.60
7588	NASDAQ	AMD	Wed, Jul 13, 2022	74.94	79.11	74.48	77.52
7587	NASDAQ	AMD	Tue, Jul 12, 2022	76.98	77.44	74.43	76.36
7586	NASDAQ	AMD	Mon, Jul 11, 2022	77.85	78.29	75.84	76.95
7585	NASDAQ	AMD	Fri, Jul 8, 2022	78.31	80.47	77.40	79.35
7584	NASDAQ	AMD	Thu, Jul 7, 2022	77.20	79.99	76.90	79.30
7583	NASDAQ	AMD	Wed, Jul 6, 2022	75.17	76.28	73.55	75.35
7582	NASDAQ	AMD	Tue, Jul 5, 2022	71.98	75.21	71.60	75.20
7581	NASDAQ	AMD	Fri, Jul 1, 2022	75.19	75.45	72.69	73.67
7580	NASDAQ	AMD	Thu, Jun 30, 2022	77.73	78.91	75.48	76.47
7579	NASDAQ	AMD	Wed, Jun 29, 2022	79.55	79.75	76.51	77.99
7578	NASDAQ	AMD	Tue, Jun 28, 2022	85.71	86.73	80.43	80.78
7577	NASDAQ	AMD	Mon, Jun 27, 2022	87.36	88.22	85.25	86.16
7576	NASDAQ	AMD	Fri, Jun 24, 2022	83.56	87.53	83.08	87.08
7575	NASDAQ	AMD	Thu, Jun 23, 2022	84.32	84.41	80.23	82.43
7574	NASDAQ	AMD	Wed, Jun 22, 2022	84.40	86.38	83.30	83.75
7573	NASDAQ	AMD	Tue, Jun 21, 2022	84.17	85.81	82.60	83.79
7572	NASDAQ	AMD	Fri, Jun 17, 2022	82.19	82.94	79.43	81.57
7571	NASDAQ	AMD	Thu, Jun 16, 2022	86.63	86.73	80.64	82.05
7570	NASDAQ	AMD	Wed, Jun 15, 2022	87.90	90.86	86.19	89.30
7569	NASDAQ	AMD	Tue, Jun 14, 2022	87.41	88.30	85.82	86.99
7568	NASDAQ	AMD	Mon, Jun 13, 2022	91.26	92.03	86.64	86.99
7567	NASDAQ	AMD	Fri, Jun 10, 2022	98.82	99.93	94.25	94.82
7566	NASDAQ	AMD	Thu, Jun 9, 2022	101.57	103.94	98.74	98.80
7565	NASDAQ	AMD	Wed, Jun 8, 2022	104.57	105.85	100.41	101.90
7564	NASDAQ	AMD	Tue, Jun 7, 2022	104.24	106.24	102.61	105.28
7563	NASDAQ	AMD	Mon, Jun 6, 2022	108.27	109.57	104.23	105.65
7562	NASDAQ	AMD	Fri, Jun 3, 2022	105.80	109.39	104.65	106.30
7561	NASDAQ	AMD	Thu, Jun 2, 2022	100.78	109.50	100.78	108.59
7560	NASDAQ	AMD	Wed, Jun 1, 2022	102.13	103.57	99.55	101.22
7559	NASDAQ	AMD	Tue, May 31, 2022	102.43	104.55	100.04	101.86
7558	NASDAQ	AMD	Fri, May 27, 2022	100.14	102.40	99.38	102.26
7557	NASDAQ	AMD	Thu, May 26, 2022	91.34	100.33	90.74	98.75
7556	NASDAQ	AMD	Wed, May 25, 2022	90.43	93.89	89.52	92.65
7555	NASDAQ	AMD	Tue, May 24, 2022	92.54	93.42	89.62	91.16
7554	NASDAQ	AMD	Mon, May 23, 2022	91.66	95.19	90.92	95.07
7553	NASDAQ	AMD	Fri, May 20, 2022	98.39	98.64	88.26	93.50
7552	NASDAQ	AMD	Thu, May 19, 2022	96.69	100.69	95.09	96.67
7551	NASDAQ	AMD	Wed, May 18, 2022	100.00	104.22	95.71	96.28
7550	NASDAQ	AMD	Tue, May 17, 2022	97.88	103.20	97.54	102.47
7549	NASDAQ	AMD	Mon, May 16, 2022	93.86	98.17	93.08	94.24
7548	NASDAQ	AMD	Fri, May 13, 2022	88.30	96.57	88.22	95.12
7547	NASDAQ	AMD	Thu, May 12, 2022	86.60	88.55	83.27	87.06
7546	NASDAQ	AMD	Wed, May 11, 2022	87.84	93.46	86.53	87.92
7545	NASDAQ	AMD	Tue, May 10, 2022	89.18	90.77	85.41	88.73
7544	NASDAQ	AMD	Mon, May 9, 2022	92.87	93.74	85.38	86.36
7543	NASDAQ	AMD	Fri, May 6, 2022	94.34	98.18	92.65	95.34
7542	NASDAQ	AMD	Thu, May 5, 2022	97.65	97.84	92.17	93.87
7541	NASDAQ	AMD	Wed, May 4, 2022	98.18	99.69	91.70	99.42
7540	NASDAQ	AMD	Tue, May 3, 2022	89.85	92.21	89.01	91.13
7539	NASDAQ	AMD	Mon, May 2, 2022	85.66	90.37	85.32	89.84
7538	NASDAQ	AMD	Fri, Apr 29, 2022	88.05	91.79	85.38	85.52
7537	NASDAQ	AMD	Thu, Apr 28, 2022	86.67	90.58	84.78	89.64
7536	NASDAQ	AMD	Wed, Apr 27, 2022	84.25	87.90	84.02	84.91
7535	NASDAQ	AMD	Tue, Apr 26, 2022	89.74	90.12	85.08	85.16
7534	NASDAQ	AMD	Mon, Apr 25, 2022	89.86	91.37	88.61	90.69
7533	NASDAQ	AMD	Fri, Apr 22, 2022	90.03	91.46	87.94	88.14
7532	NASDAQ	AMD	Thu, Apr 21, 2022	95.16	96.23	89.24	89.85
7531	NASDAQ	AMD	Wed, Apr 20, 2022	97.84	97.91	93.20	94.02
7530	NASDAQ	AMD	Tue, Apr 19, 2022	93.39	97.07	92.84	96.93
7529	NASDAQ	AMD	Mon, Apr 18, 2022	92.03	95.16	91.64	93.89
7528	NASDAQ	AMD	Thu, Apr 14, 2022	98.37	98.39	92.92	93.06
7527	NASDAQ	AMD	Wed, Apr 13, 2022	95.30	98.33	94.71	97.74
7526	NASDAQ	AMD	Tue, Apr 12, 2022	98.78	99.59	94.60	95.10
7525	NASDAQ	AMD	Mon, Apr 11, 2022	98.60	98.67	95.94	97.37
7524	NASDAQ	AMD	Fri, Apr 8, 2022	102.51	102.99	100.42	101.00
7523	NASDAQ	AMD	Thu, Apr 7, 2022	103.92	105.24	100.91	103.72
7522	NASDAQ	AMD	Wed, Apr 6, 2022	104.45	105.74	101.71	103.67
7521	NASDAQ	AMD	Tue, Apr 5, 2022	109.69	110.48	106.05	106.82
7520	NASDAQ	AMD	Mon, Apr 4, 2022	109.97	110.94	107.03	110.53
7519	NASDAQ	AMD	Fri, Apr 1, 2022	110.48	111.42	106.10	108.19
7518	NASDAQ	AMD	Thu, Mar 31, 2022	116.31	116.38	109.02	109.34
7517	NASDAQ	AMD	Wed, Mar 30, 2022	123.04	125.67	118.59	119.22
7516	NASDAQ	AMD	Tue, Mar 29, 2022	122.28	123.71	119.59	123.23
7515	NASDAQ	AMD	Mon, Mar 28, 2022	117.70	120.41	116.71	120.24
7514	NASDAQ	AMD	Fri, Mar 25, 2022	119.92	121.40	117.25	119.67
7513	NASDAQ	AMD	Thu, Mar 24, 2022	114.96	120.55	113.71	120.53
7512	NASDAQ	AMD	Wed, Mar 23, 2022	114.29	117.55	112.21	113.92
7511	NASDAQ	AMD	Tue, Mar 22, 2022	115.43	117.95	113.81	114.78
7510	NASDAQ	AMD	Mon, Mar 21, 2022	113.73	117.57	112.54	115.92
7509	NASDAQ	AMD	Fri, Mar 18, 2022	111.28	114.93	110.55	113.46
7508	NASDAQ	AMD	Thu, Mar 17, 2022	112.14	114.27	109.71	111.69
7507	NASDAQ	AMD	Wed, Mar 16, 2022	111.60	115.42	109.89	115.37
7506	NASDAQ	AMD	Tue, Mar 15, 2022	102.66	109.69	101.79	109.33
7505	NASDAQ	AMD	Mon, Mar 14, 2022	102.99	105.24	101.04	102.25
7504	NASDAQ	AMD	Fri, Mar 11, 2022	108.13	108.19	104.08	104.29
7503	NASDAQ	AMD	Thu, Mar 10, 2022	108.89	109.07	103.07	106.46
7502	NASDAQ	AMD	Wed, Mar 9, 2022	108.41	111.71	106.85	111.05
7501	NASDAQ	AMD	Tue, Mar 8, 2022	102.81	109.90	100.08	105.53
7500	NASDAQ	AMD	Mon, Mar 7, 2022	108.53	109.53	102.82	102.95
7499	NASDAQ	AMD	Fri, Mar 4, 2022	112.00	113.00	106.81	108.41
7498	NASDAQ	AMD	Thu, Mar 3, 2022	118.13	118.26	111.05	111.98
7497	NASDAQ	AMD	Wed, Mar 2, 2022	115.47	119.48	113.31	118.28
7496	NASDAQ	AMD	Tue, Mar 1, 2022	122.33	122.43	112.80	113.83
7495	NASDAQ	AMD	Mon, Feb 28, 2022	120.31	124.61	119.20	123.34
7494	NASDAQ	AMD	Fri, Feb 25, 2022	117.16	121.23	116.04	121.06
7493	NASDAQ	AMD	Thu, Feb 24, 2022	104.56	116.96	104.26	116.61
7492	NASDAQ	AMD	Wed, Feb 23, 2022	117.40	118.65	109.04	109.76
7491	NASDAQ	AMD	Tue, Feb 22, 2022	115.27	119.20	113.61	115.65
7490	NASDAQ	AMD	Fri, Feb 18, 2022	113.90	115.64	109.89	113.83
7489	NASDAQ	AMD	Thu, Feb 17, 2022	116.26	116.98	112.26	112.37
7488	NASDAQ	AMD	Wed, Feb 16, 2022	119.05	119.54	114.22	117.69
7487	NASDAQ	AMD	Tue, Feb 15, 2022	117.19	121.88	114.36	121.47
7486	NASDAQ	AMD	Mon, Feb 14, 2022	115.51	118.37	113.46	114.27
7485	NASDAQ	AMD	Fri, Feb 11, 2022	126.14	127.17	111.81	113.18
7484	NASDAQ	AMD	Thu, Feb 10, 2022	128.84	131.76	124.61	125.77
7483	NASDAQ	AMD	Wed, Feb 9, 2022	129.60	132.96	127.65	132.85
7482	NASDAQ	AMD	Tue, Feb 8, 2022	122.38	128.71	122.05	128.23
7481	NASDAQ	AMD	Mon, Feb 7, 2022	123.56	127.63	122.79	123.67
7480	NASDAQ	AMD	Fri, Feb 4, 2022	120.34	124.96	118.58	123.60
7479	NASDAQ	AMD	Thu, Feb 3, 2022	120.32	125.37	118.82	120.08
7478	NASDAQ	AMD	Wed, Feb 2, 2022	129.89	130.06	120.64	122.76
7477	NASDAQ	AMD	Tue, Feb 1, 2022	116.75	117.26	112.73	116.78
7476	NASDAQ	AMD	Mon, Jan 31, 2022	107.93	114.31	106.90	114.25
7475	NASDAQ	AMD	Fri, Jan 28, 2022	101.55	105.40	99.35	105.24
7474	NASDAQ	AMD	Thu, Jan 27, 2022	111.96	112.75	101.94	102.60
7473	NASDAQ	AMD	Wed, Jan 26, 2022	114.55	117.16	108.63	110.71
7472	NASDAQ	AMD	Tue, Jan 25, 2022	114.10	114.82	109.86	111.13
7471	NASDAQ	AMD	Mon, Jan 24, 2022	115.40	116.77	107.50	116.53
7470	NASDAQ	AMD	Fri, Jan 21, 2022	120.14	125.02	118.39	118.81
7469	NASDAQ	AMD	Thu, Jan 20, 2022	126.04	128.51	121.41	121.89
7468	NASDAQ	AMD	Wed, Jan 19, 2022	133.55	134.57	128.02	128.27
7467	NASDAQ	AMD	Tue, Jan 18, 2022	134.50	136.39	131.59	131.93
7466	NASDAQ	AMD	Fri, Jan 14, 2022	131.68	137.00	131.43	136.88
7465	NASDAQ	AMD	Thu, Jan 13, 2022	139.44	141.25	131.81	132.74
7464	NASDAQ	AMD	Wed, Jan 12, 2022	138.59	140.57	135.77	137.47
7463	NASDAQ	AMD	Tue, Jan 11, 2022	133.45	138.99	131.59	137.31
7462	NASDAQ	AMD	Mon, Jan 10, 2022	129.08	132.42	125.03	132.00
7461	NASDAQ	AMD	Fri, Jan 7, 2022	136.28	137.44	131.13	132.00
7460	NASDAQ	AMD	Thu, Jan 6, 2022	136.19	138.00	131.77	136.23
7459	NASDAQ	AMD	Wed, Jan 5, 2022	142.82	143.76	135.29	136.15
7458	NASDAQ	AMD	Tue, Jan 4, 2022	151.01	152.42	140.70	144.42
7457	NASDAQ	AMD	Mon, Jan 3, 2022	145.14	151.65	145.02	150.24
7456	NASDAQ	AMD	Fri, Dec 31, 2021	146.16	148.61	143.55	143.90
7455	NASDAQ	AMD	Thu, Dec 30, 2021	147.44	148.85	144.85	145.15
7454	NASDAQ	AMD	Wed, Dec 29, 2021	152.82	154.34	147.29	148.26
7453	NASDAQ	AMD	Tue, Dec 28, 2021	155.88	156.73	151.38	153.15
7452	NASDAQ	AMD	Mon, Dec 27, 2021	147.51	154.89	147.25	154.36
7451	NASDAQ	AMD	Thu, Dec 23, 2021	143.89	149.02	143.85	146.14
7450	NASDAQ	AMD	Wed, Dec 22, 2021	142.65	144.50	140.27	143.88
7449	NASDAQ	AMD	Tue, Dec 21, 2021	138.19	144.50	135.15	144.25
7448	NASDAQ	AMD	Mon, Dec 20, 2021	135.97	138.26	133.52	135.80
7447	NASDAQ	AMD	Fri, Dec 17, 2021	136.30	142.04	136.11	137.75
7446	NASDAQ	AMD	Thu, Dec 16, 2021	147.00	147.93	137.02	138.64
7445	NASDAQ	AMD	Wed, Dec 15, 2021	135.11	146.69	133.81	146.50
7444	NASDAQ	AMD	Tue, Dec 14, 2021	131.67	137.24	130.60	135.60
7443	NASDAQ	AMD	Mon, Dec 13, 2021	138.25	139.40	133.42	133.80
7442	NASDAQ	AMD	Fri, Dec 10, 2021	141.29	141.37	135.82	138.55
7441	NASDAQ	AMD	Thu, Dec 9, 2021	145.16	146.69	137.80	138.10
7440	NASDAQ	AMD	Wed, Dec 8, 2021	144.96	147.04	142.70	145.24
7439	NASDAQ	AMD	Tue, Dec 7, 2021	143.90	145.76	141.00	144.85
7438	NASDAQ	AMD	Mon, Dec 6, 2021	141.14	141.31	134.20	139.06
7437	NASDAQ	AMD	Fri, Dec 3, 2021	151.65	152.38	140.72	144.01
7436	NASDAQ	AMD	Thu, Dec 2, 2021	147.68	152.53	146.47	150.68
7435	NASDAQ	AMD	Wed, Dec 1, 2021	160.37	160.88	148.92	149.11
7434	NASDAQ	AMD	Tue, Nov 30, 2021	163.28	164.46	155.68	158.37
7433	NASDAQ	AMD	Mon, Nov 29, 2021	157.50	162.51	156.10	161.91
7432	NASDAQ	AMD	Fri, Nov 26, 2021	155.80	158.10	152.81	154.81
7431	NASDAQ	AMD	Wed, Nov 24, 2021	149.46	157.93	147.19	157.80
7430	NASDAQ	AMD	Tue, Nov 23, 2021	150.41	152.66	145.30	149.92
7429	NASDAQ	AMD	Mon, Nov 22, 2021	157.14	161.88	152.39	152.52
7428	NASDAQ	AMD	Fri, Nov 19, 2021	155.76	156.92	153.45	155.41
7427	NASDAQ	AMD	Thu, Nov 18, 2021	157.07	158.89	152.56	155.02
7426	NASDAQ	AMD	Wed, Nov 17, 2021	151.98	154.66	149.69	151.34
7425	NASDAQ	AMD	Tue, Nov 16, 2021	145.93	153.08	145.34	152.45
7424	NASDAQ	AMD	Mon, Nov 15, 2021	148.00	148.98	142.86	146.49
7423	NASDAQ	AMD	Fri, Nov 12, 2021	146.03	148.59	144.25	147.89
7422	NASDAQ	AMD	Thu, Nov 11, 2021	142.96	146.47	140.84	146.01
7421	NASDAQ	AMD	Wed, Nov 10, 2021	143.93	146.30	138.52	139.87
7420	NASDAQ	AMD	Tue, Nov 9, 2021	154.01	155.65	143.89	148.92
7419	NASDAQ	AMD	Mon, Nov 8, 2021	137.70	153.60	137.70	150.16
7418	NASDAQ	AMD	Fri, Nov 5, 2021	139.19	141.22	134.42	136.34
7417	NASDAQ	AMD	Thu, Nov 4, 2021	132.01	139.00	130.77	137.50
7416	NASDAQ	AMD	Wed, Nov 3, 2021	127.75	130.60	126.79	130.53
7415	NASDAQ	AMD	Tue, Nov 2, 2021	124.98	128.46	124.20	127.63
7414	NASDAQ	AMD	Mon, Nov 1, 2021	119.45	125.67	118.13	125.23
7413	NASDAQ	AMD	Fri, Oct 29, 2021	120.95	122.57	119.88	120.23
7412	NASDAQ	AMD	Thu, Oct 28, 2021	122.86	123.50	120.26	121.16
7411	NASDAQ	AMD	Wed, Oct 27, 2021	121.63	128.08	121.05	122.28
7410	NASDAQ	AMD	Tue, Oct 26, 2021	122.99	127.20	122.58	122.93
7409	NASDAQ	AMD	Mon, Oct 25, 2021	120.52	123.46	118.60	122.36
7408	NASDAQ	AMD	Fri, Oct 22, 2021	120.83	121.56	118.37	119.82
7407	NASDAQ	AMD	Thu, Oct 21, 2021	116.50	119.68	116.26	119.33
7406	NASDAQ	AMD	Wed, Oct 20, 2021	116.29	118.30	115.42	116.39
7405	NASDAQ	AMD	Tue, Oct 19, 2021	116.16	117.17	114.47	116.33
7404	NASDAQ	AMD	Mon, Oct 18, 2021	111.90	116.88	111.37	116.43
7403	NASDAQ	AMD	Fri, Oct 15, 2021	112.51	112.84	111.11	112.12
7402	NASDAQ	AMD	Thu, Oct 14, 2021	110.50	112.22	109.63	111.99
7401	NASDAQ	AMD	Wed, Oct 13, 2021	106.28	109.88	106.25	109.16
7400	NASDAQ	AMD	Tue, Oct 12, 2021	105.17	106.04	104.34	105.04
7399	NASDAQ	AMD	Mon, Oct 11, 2021	104.62	107.20	104.02	104.68
7398	NASDAQ	AMD	Fri, Oct 8, 2021	106.55	107.28	104.89	105.06
7397	NASDAQ	AMD	Thu, Oct 7, 2021	104.60	107.95	104.46	106.45
7396	NASDAQ	AMD	Wed, Oct 6, 2021	100.45	103.72	100.35	103.64
7395	NASDAQ	AMD	Tue, Oct 5, 2021	100.92	102.87	100.61	101.81
7394	NASDAQ	AMD	Mon, Oct 4, 2021	101.74	101.85	99.82	100.34
7393	NASDAQ	AMD	Fri, Oct 1, 2021	102.60	103.00	100.64	102.45
7392	NASDAQ	AMD	Thu, Sep 30, 2021	102.08	104.44	101.99	102.90
7391	NASDAQ	AMD	Wed, Sep 29, 2021	102.30	102.66	99.81	100.35
7390	NASDAQ	AMD	Tue, Sep 28, 2021	106.84	107.65	101.42	101.52
7389	NASDAQ	AMD	Mon, Sep 27, 2021	105.07	108.44	103.44	108.16
7388	NASDAQ	AMD	Fri, Sep 24, 2021	105.19	106.05	104.68	105.80
7387	NASDAQ	AMD	Thu, Sep 23, 2021	104.89	106.86	103.89	106.15
7386	NASDAQ	AMD	Wed, Sep 22, 2021	102.82	104.56	102.21	104.38
7385	NASDAQ	AMD	Tue, Sep 21, 2021	102.15	103.43	101.18	102.82
7384	NASDAQ	AMD	Mon, Sep 20, 2021	101.58	102.51	99.51	101.55
7383	NASDAQ	AMD	Fri, Sep 17, 2021	105.56	105.98	103.71	103.88
7382	NASDAQ	AMD	Thu, Sep 16, 2021	104.92	106.75	103.76	106.22
7381	NASDAQ	AMD	Wed, Sep 15, 2021	106.00	106.32	104.03	105.60
7380	NASDAQ	AMD	Tue, Sep 14, 2021	105.52	106.82	104.42	105.73
7379	NASDAQ	AMD	Mon, Sep 13, 2021	105.26	105.28	102.63	104.80
7378	NASDAQ	AMD	Fri, Sep 10, 2021	106.99	106.99	104.98	105.20
7377	NASDAQ	AMD	Thu, Sep 9, 2021	106.56	107.30	105.84	106.15
7376	NASDAQ	AMD	Wed, Sep 8, 2021	108.88	109.30	105.52	106.17
7375	NASDAQ	AMD	Tue, Sep 7, 2021	109.96	110.58	108.66	109.15
7374	NASDAQ	AMD	Fri, Sep 3, 2021	108.85	111.17	108.50	109.92
7373	NASDAQ	AMD	Thu, Sep 2, 2021	110.32	110.88	108.77	109.20
7372	NASDAQ	AMD	Wed, Sep 1, 2021	111.30	111.85	109.85	109.99
7371	NASDAQ	AMD	Tue, Aug 31, 2021	111.26	111.26	109.03	110.72
7370	NASDAQ	AMD	Mon, Aug 30, 2021	112.61	114.49	111.26	111.32
7369	NASDAQ	AMD	Fri, Aug 27, 2021	108.01	111.78	107.80	111.40
7368	NASDAQ	AMD	Thu, Aug 26, 2021	108.57	109.23	106.84	107.27
7367	NASDAQ	AMD	Wed, Aug 25, 2021	108.13	109.91	107.45	108.30
7366	NASDAQ	AMD	Tue, Aug 24, 2021	109.45	109.61	107.28	107.65
7365	NASDAQ	AMD	Mon, Aug 23, 2021	105.30	109.02	104.86	108.77
7364	NASDAQ	AMD	Fri, Aug 20, 2021	104.32	105.98	103.99	104.65
7363	NASDAQ	AMD	Thu, Aug 19, 2021	103.32	106.18	101.98	103.70
7362	NASDAQ	AMD	Wed, Aug 18, 2021	107.35	108.07	103.27	103.44
7361	NASDAQ	AMD	Tue, Aug 17, 2021	106.64	108.70	105.35	107.56
7360	NASDAQ	AMD	Mon, Aug 16, 2021	110.20	111.58	105.87	107.48
7359	NASDAQ	AMD	Fri, Aug 13, 2021	107.17	111.71	106.57	110.55
7358	NASDAQ	AMD	Thu, Aug 12, 2021	107.39	108.44	105.86	106.50
7357	NASDAQ	AMD	Wed, Aug 11, 2021	107.60	109.79	105.62	107.68
7356	NASDAQ	AMD	Tue, Aug 10, 2021	107.90	109.17	104.36	106.48
7355	NASDAQ	AMD	Mon, Aug 9, 2021	111.31	112.33	107.06	107.58
7354	NASDAQ	AMD	Fri, Aug 6, 2021	110.55	116.26	109.70	110.11
7353	NASDAQ	AMD	Thu, Aug 5, 2021	116.63	117.68	111.59	112.35
7352	NASDAQ	AMD	Wed, Aug 4, 2021	114.36	122.49	114.16	118.77
7351	NASDAQ	AMD	Tue, Aug 3, 2021	108.15	114.85	107.66	112.56
7350	NASDAQ	AMD	Mon, Aug 2, 2021	105.93	110.33	103.83	108.63
7349	NASDAQ	AMD	Fri, Jul 30, 2021	101.60	106.97	101.38	106.19
7348	NASDAQ	AMD	Thu, Jul 29, 2021	96.58	105.74	96.58	102.95
7347	NASDAQ	AMD	Wed, Jul 28, 2021	93.44	98.71	89.65	97.93
7346	NASDAQ	AMD	Tue, Jul 27, 2021	92.94	94.10	89.10	91.03
7345	NASDAQ	AMD	Mon, Jul 26, 2021	92.01	92.75	91.12	91.82
7344	NASDAQ	AMD	Fri, Jul 23, 2021	91.35	92.37	90.19	92.15
7343	NASDAQ	AMD	Thu, Jul 22, 2021	89.40	91.36	89.08	91.21
7342	NASDAQ	AMD	Wed, Jul 21, 2021	87.25	89.49	86.90	89.41
7341	NASDAQ	AMD	Tue, Jul 20, 2021	87.09	87.77	85.17	87.11
7340	NASDAQ	AMD	Mon, Jul 19, 2021	84.99	87.23	84.24	86.58
7339	NASDAQ	AMD	Fri, Jul 16, 2021	87.32	88.03	85.68	85.89
7338	NASDAQ	AMD	Thu, Jul 15, 2021	89.78	89.78	86.18	86.93
7337	NASDAQ	AMD	Wed, Jul 14, 2021	90.76	91.40	88.94	89.05
7336	NASDAQ	AMD	Tue, Jul 13, 2021	90.48	91.41	89.83	90.26
7335	NASDAQ	AMD	Mon, Jul 12, 2021	91.22	91.90	89.65	90.81
7334	NASDAQ	AMD	Fri, Jul 9, 2021	90.04	91.26	88.53	90.90
7333	NASDAQ	AMD	Thu, Jul 8, 2021	87.86	90.34	87.45	89.74
7332	NASDAQ	AMD	Wed, Jul 7, 2021	95.02	95.44	90.31	90.54
7331	NASDAQ	AMD	Tue, Jul 6, 2021	94.88	95.41	93.32	94.47
7330	NASDAQ	AMD	Fri, Jul 2, 2021	93.28	95.27	92.21	94.70
7329	NASDAQ	AMD	Thu, Jul 1, 2021	94.04	94.18	91.70	93.31
7328	NASDAQ	AMD	Wed, Jun 30, 2021	90.82	94.34	90.60	93.93
7327	NASDAQ	AMD	Tue, Jun 29, 2021	87.41	90.30	86.66	89.52
7326	NASDAQ	AMD	Mon, Jun 28, 2021	86.38	88.00	86.15	87.08
7325	NASDAQ	AMD	Fri, Jun 25, 2021	86.34	86.36	85.10	85.62
7324	NASDAQ	AMD	Thu, Jun 24, 2021	84.39	87.14	84.37	86.10
7323	NASDAQ	AMD	Wed, Jun 23, 2021	83.83	84.49	83.16	83.82
7322	NASDAQ	AMD	Tue, Jun 22, 2021	82.90	84.04	82.48	83.58
7321	NASDAQ	AMD	Mon, Jun 21, 2021	83.49	84.19	82.21	82.59
7320	NASDAQ	AMD	Fri, Jun 18, 2021	84.28	85.77	83.48	84.65
7319	NASDAQ	AMD	Thu, Jun 17, 2021	80.77	85.37	80.57	84.56
7318	NASDAQ	AMD	Wed, Jun 16, 2021	80.75	81.45	78.96	80.11
7317	NASDAQ	AMD	Tue, Jun 15, 2021	81.59	81.68	80.23	80.47
7316	NASDAQ	AMD	Mon, Jun 14, 2021	81.51	81.55	80.20	81.55
7315	NASDAQ	AMD	Fri, Jun 11, 2021	81.61	82.33	80.70	81.31
7314	NASDAQ	AMD	Thu, Jun 10, 2021	80.02	81.71	79.70	81.56
7313	NASDAQ	AMD	Wed, Jun 9, 2021	81.09	81.68	79.80	79.96
7312	NASDAQ	AMD	Tue, Jun 8, 2021	81.87	82.65	80.45	80.89
7311	NASDAQ	AMD	Mon, Jun 7, 2021	81.40	81.68	80.38	81.35
7310	NASDAQ	AMD	Fri, Jun 4, 2021	80.92	82.19	80.81	81.58
7309	NASDAQ	AMD	Thu, Jun 3, 2021	81.13	81.89	80.26	80.28
7308	NASDAQ	AMD	Wed, Jun 2, 2021	81.00	82.60	80.66	81.97
7307	NASDAQ	AMD	Tue, Jun 1, 2021	81.01	82.91	80.66	80.81
7306	NASDAQ	AMD	Fri, May 28, 2021	78.66	81.09	78.66	80.08
7305	NASDAQ	AMD	Thu, May 27, 2021	78.11	78.43	77.47	78.42
7304	NASDAQ	AMD	Wed, May 26, 2021	77.83	78.59	77.59	78.34
7303	NASDAQ	AMD	Tue, May 25, 2021	77.33	78.77	76.84	77.86
7302	NASDAQ	AMD	Mon, May 24, 2021	77.26	78.01	76.80	77.44
7301	NASDAQ	AMD	Fri, May 21, 2021	78.55	78.81	77.04	77.17
7300	NASDAQ	AMD	Thu, May 20, 2021	76.81	78.27	76.25	78.06
7299	NASDAQ	AMD	Wed, May 19, 2021	73.16	76.97	72.76	76.23
7298	NASDAQ	AMD	Tue, May 18, 2021	74.74	75.77	74.24	74.44
7297	NASDAQ	AMD	Mon, May 17, 2021	74.22	75.52	73.41	74.65
7296	NASDAQ	AMD	Fri, May 14, 2021	74.02	75.03	72.72	74.59
7295	NASDAQ	AMD	Thu, May 13, 2021	75.21	75.70	72.50	73.09
7294	NASDAQ	AMD	Wed, May 12, 2021	75.09	76.13	74.16	74.64
7293	NASDAQ	AMD	Tue, May 11, 2021	73.57	76.93	72.75	76.83
7292	NASDAQ	AMD	Mon, May 10, 2021	78.20	78.30	75.92	75.99
7291	NASDAQ	AMD	Fri, May 7, 2021	78.75	79.57	78.22	78.81
7290	NASDAQ	AMD	Thu, May 6, 2021	77.63	78.06	76.47	77.89
7289	NASDAQ	AMD	Wed, May 5, 2021	79.05	79.30	77.36	77.83
7288	NASDAQ	AMD	Tue, May 4, 2021	77.95	78.67	77.04	78.61
7287	NASDAQ	AMD	Mon, May 3, 2021	81.97	82.00	78.46	78.55
7286	NASDAQ	AMD	Fri, Apr 30, 2021	82.97	84.10	81.42	81.62
7285	NASDAQ	AMD	Thu, Apr 29, 2021	84.70	85.27	82.63	83.91
7284	NASDAQ	AMD	Wed, Apr 28, 2021	88.85	89.20	83.92	84.02
7283	NASDAQ	AMD	Tue, Apr 27, 2021	85.67	87.15	85.13	85.21
7282	NASDAQ	AMD	Mon, Apr 26, 2021	83.35	85.90	82.70	85.41
7281	NASDAQ	AMD	Fri, Apr 23, 2021	80.21	83.30	79.96	82.76
7280	NASDAQ	AMD	Thu, Apr 22, 2021	81.61	81.79	78.59	79.06
7279	NASDAQ	AMD	Wed, Apr 21, 2021	78.99	81.66	78.86	81.61
7278	NASDAQ	AMD	Tue, Apr 20, 2021	80.82	81.11	78.51	79.27
7277	NASDAQ	AMD	Mon, Apr 19, 2021	82.13	83.18	80.39	81.11
7276	NASDAQ	AMD	Fri, Apr 16, 2021	83.30	83.59	81.53	82.15
7275	NASDAQ	AMD	Thu, Apr 15, 2021	80.32	83.95	79.97	83.01
7274	NASDAQ	AMD	Wed, Apr 14, 2021	79.88	80.13	77.94	78.55
7273	NASDAQ	AMD	Tue, Apr 13, 2021	79.67	80.72	78.98	80.19
7272	NASDAQ	AMD	Mon, Apr 12, 2021	82.06	82.18	78.03	78.58
7271	NASDAQ	AMD	Fri, Apr 9, 2021	82.80	83.59	82.16	82.76
7270	NASDAQ	AMD	Thu, Apr 8, 2021	83.32	83.79	82.44	83.35
7269	NASDAQ	AMD	Wed, Apr 7, 2021	81.32	83.10	80.35	82.20
7268	NASDAQ	AMD	Tue, Apr 6, 2021	81.21	82.46	80.88	81.44
7267	NASDAQ	AMD	Mon, Apr 5, 2021	81.74	81.90	80.39	81.43
7266	NASDAQ	AMD	Thu, Apr 1, 2021	80.16	81.31	79.48	81.09
7265	NASDAQ	AMD	Wed, Mar 31, 2021	76.57	79.13	76.52	78.50
7264	NASDAQ	AMD	Tue, Mar 30, 2021	76.47	76.56	74.85	76.00
7263	NASDAQ	AMD	Mon, Mar 29, 2021	77.03	78.02	76.26	77.14
7262	NASDAQ	AMD	Fri, Mar 26, 2021	76.62	77.50	75.03	77.41
7261	NASDAQ	AMD	Thu, Mar 25, 2021	75.85	76.95	74.96	76.22
7260	NASDAQ	AMD	Wed, Mar 24, 2021	77.55	78.80	76.40	76.48
7259	NASDAQ	AMD	Tue, Mar 23, 2021	80.13	80.34	77.95	78.38
7258	NASDAQ	AMD	Mon, Mar 22, 2021	79.99	81.27	79.22	80.30
7257	NASDAQ	AMD	Fri, Mar 19, 2021	78.49	79.34	77.59	79.06
7256	NASDAQ	AMD	Thu, Mar 18, 2021	81.06	81.62	78.01	78.12
7255	NASDAQ	AMD	Wed, Mar 17, 2021	81.75	83.25	80.41	82.63
7254	NASDAQ	AMD	Tue, Mar 16, 2021	83.66	84.75	82.26	82.75
7253	NASDAQ	AMD	Mon, Mar 15, 2021	81.91	83.39	81.20	82.50
7252	NASDAQ	AMD	Fri, Mar 12, 2021	79.73	81.19	79.23	81.05
7251	NASDAQ	AMD	Thu, Mar 11, 2021	79.40	81.89	79.37	81.23
7250	NASDAQ	AMD	Wed, Mar 10, 2021	79.75	80.04	77.41	77.52
7249	NASDAQ	AMD	Tue, Mar 9, 2021	76.73	79.22	75.77	78.53
7248	NASDAQ	AMD	Mon, Mar 8, 2021	78.03	79.00	73.86	73.96
7247	NASDAQ	AMD	Fri, Mar 5, 2021	79.00	79.48	74.20	78.52
7246	NASDAQ	AMD	Thu, Mar 4, 2021	80.23	81.81	76.78	77.75
7245	NASDAQ	AMD	Wed, Mar 3, 2021	84.28	84.38	80.85	80.86
7244	NASDAQ	AMD	Tue, Mar 2, 2021	86.92	86.95	84.04	84.13
7243	NASDAQ	AMD	Mon, Mar 1, 2021	85.37	86.50	83.97	86.39
7242	NASDAQ	AMD	Fri, Feb 26, 2021	83.57	85.59	82.91	84.51
7241	NASDAQ	AMD	Thu, Feb 25, 2021	86.17	87.09	81.92	82.42
7240	NASDAQ	AMD	Wed, Feb 24, 2021	84.33	87.09	82.81	86.94
7239	NASDAQ	AMD	Tue, Feb 23, 2021	83.40	85.11	79.36	84.74
7238	NASDAQ	AMD	Mon, Feb 22, 2021	88.15	88.30	85.21	85.37
7237	NASDAQ	AMD	Fri, Feb 19, 2021	89.75	90.42	88.69	89.58
7236	NASDAQ	AMD	Thu, Feb 18, 2021	89.09	89.60	87.31	88.64
7235	NASDAQ	AMD	Wed, Feb 17, 2021	90.56	90.96	88.57	89.94
7234	NASDAQ	AMD	Tue, Feb 16, 2021	93.90	94.00	90.75	91.46
7233	NASDAQ	AMD	Fri, Feb 12, 2021	92.75	94.22	91.90	93.77
7232	NASDAQ	AMD	Thu, Feb 11, 2021	92.90	93.65	91.33	92.66
7231	NASDAQ	AMD	Wed, Feb 10, 2021	91.50	93.27	90.46	92.35
7230	NASDAQ	AMD	Tue, Feb 9, 2021	91.39	93.30	90.55	90.91
7229	NASDAQ	AMD	Mon, Feb 8, 2021	88.31	91.99	87.98	91.47
7228	NASDAQ	AMD	Fri, Feb 5, 2021	88.15	88.36	86.88	87.90
7227	NASDAQ	AMD	Thu, Feb 4, 2021	88.22	88.60	87.06	87.84
7226	NASDAQ	AMD	Wed, Feb 3, 2021	88.60	89.48	87.34	87.89
7225	NASDAQ	AMD	Tue, Feb 2, 2021	88.49	89.28	86.95	88.86
7224	NASDAQ	AMD	Mon, Feb 1, 2021	86.83	87.95	84.66	87.66
7223	NASDAQ	AMD	Fri, Jan 29, 2021	87.56	88.33	85.02	85.64
7222	NASDAQ	AMD	Thu, Jan 28, 2021	89.83	89.88	87.30	87.52
7221	NASDAQ	AMD	Wed, Jan 27, 2021	91.10	91.88	86.22	88.84
7220	NASDAQ	AMD	Tue, Jan 26, 2021	94.91	95.72	93.63	94.71
7219	NASDAQ	AMD	Mon, Jan 25, 2021	94.14	95.74	91.40	94.13
7218	NASDAQ	AMD	Fri, Jan 22, 2021	94.42	95.95	91.88	92.79
7217	NASDAQ	AMD	Thu, Jan 21, 2021	89.34	92.07	88.43	91.53
7216	NASDAQ	AMD	Wed, Jan 20, 2021	90.55	90.78	88.60	88.75
7215	NASDAQ	AMD	Tue, Jan 19, 2021	89.56	89.58	87.24	89.45
7214	NASDAQ	AMD	Fri, Jan 15, 2021	90.75	91.59	87.86	88.21
7213	NASDAQ	AMD	Thu, Jan 14, 2021	91.77	92.36	90.45	90.79
7212	NASDAQ	AMD	Wed, Jan 13, 2021	93.01	93.89	90.84	91.78
7211	NASDAQ	AMD	Tue, Jan 12, 2021	97.86	98.97	94.07	95.36
7210	NASDAQ	AMD	Mon, Jan 11, 2021	94.03	99.23	93.76	97.25
7209	NASDAQ	AMD	Fri, Jan 8, 2021	95.98	96.40	93.27	94.58
7208	NASDAQ	AMD	Thu, Jan 7, 2021	91.33	95.51	91.20	95.16
7207	NASDAQ	AMD	Wed, Jan 6, 2021	91.62	92.28	89.46	90.33
7206	NASDAQ	AMD	Tue, Jan 5, 2021	92.10	93.21	91.41	92.77
7205	NASDAQ	AMD	Mon, Jan 4, 2021	92.11	96.06	90.92	92.30
7204	NASDAQ	AMD	Thu, Dec 31, 2020	92.10	92.30	90.87	91.71
7203	NASDAQ	AMD	Wed, Dec 30, 2020	90.78	92.85	90.19	92.29
7202	NASDAQ	AMD	Tue, Dec 29, 2020	91.66	92.46	89.43	90.62
7201	NASDAQ	AMD	Mon, Dec 28, 2020	92.93	93.14	90.82	91.60
7200	NASDAQ	AMD	Thu, Dec 24, 2020	91.80	92.51	91.31	91.81
7199	NASDAQ	AMD	Wed, Dec 23, 2020	93.08	93.13	91.46	91.55
7198	NASDAQ	AMD	Tue, Dec 22, 2020	93.36	93.55	90.53	93.16
7197	NASDAQ	AMD	Mon, Dec 21, 2020	94.25	95.28	91.08	93.23
7196	NASDAQ	AMD	Fri, Dec 18, 2020	97.27	97.68	93.56	95.92
7195	NASDAQ	AMD	Thu, Dec 17, 2020	97.55	97.92	96.25	96.84
7194	NASDAQ	AMD	Wed, Dec 16, 2020	97.04	97.27	95.46	96.85
7193	NASDAQ	AMD	Tue, Dec 15, 2020	95.93	97.98	95.45	97.12
7192	NASDAQ	AMD	Mon, Dec 14, 2020	92.21	95.41	91.85	94.78
7191	NASDAQ	AMD	Fri, Dec 11, 2020	91.54	92.33	90.16	91.65
7190	NASDAQ	AMD	Thu, Dec 10, 2020	89.55	92.09	89.03	91.66
7189	NASDAQ	AMD	Wed, Dec 9, 2020	92.76	94.70	89.16	89.83
7188	NASDAQ	AMD	Tue, Dec 8, 2020	94.05	94.74	91.90	92.92
7187	NASDAQ	AMD	Mon, Dec 7, 2020	94.95	95.00	92.97	94.07
7186	NASDAQ	AMD	Fri, Dec 4, 2020	92.58	94.58	90.63	94.04
7185	NASDAQ	AMD	Thu, Dec 3, 2020	94.06	94.70	92.01	92.31
7184	NASDAQ	AMD	Wed, Dec 2, 2020	92.89	96.37	92.53	93.74
7183	NASDAQ	AMD	Tue, Dec 1, 2020	92.25	93.90	90.78	92.63
7182	NASDAQ	AMD	Mon, Nov 30, 2020	87.33	92.74	86.53	92.66
7181	NASDAQ	AMD	Fri, Nov 27, 2020	87.99	88.00	86.36	87.19
7180	NASDAQ	AMD	Wed, Nov 25, 2020	85.76	87.84	85.52	86.71
7179	NASDAQ	AMD	Tue, Nov 24, 2020	85.72	86.11	83.32	85.07
7178	NASDAQ	AMD	Mon, Nov 23, 2020	85.52	87.54	84.62	85.31
7177	NASDAQ	AMD	Fri, Nov 20, 2020	85.28	86.10	84.47	84.64
7176	NASDAQ	AMD	Thu, Nov 19, 2020	82.39	85.64	81.72	85.54
7175	NASDAQ	AMD	Wed, Nov 18, 2020	83.01	83.96	82.22	82.54
7174	NASDAQ	AMD	Tue, Nov 17, 2020	83.93	84.81	82.91	83.36
7173	NASDAQ	AMD	Mon, Nov 16, 2020	81.21	83.78	80.48	83.73
7172	NASDAQ	AMD	Fri, Nov 13, 2020	82.73	83.11	80.70	81.43
7171	NASDAQ	AMD	Thu, Nov 12, 2020	81.32	83.00	80.30	81.84
7170	NASDAQ	AMD	Wed, Nov 11, 2020	79.39	81.47	78.97	81.28
7169	NASDAQ	AMD	Tue, Nov 10, 2020	81.93	82.13	77.63	77.99
7168	NASDAQ	AMD	Mon, Nov 9, 2020	84.24	87.05	82.77	83.12
7167	NASDAQ	AMD	Fri, Nov 6, 2020	83.52	86.09	82.67	85.88
7166	NASDAQ	AMD	Thu, Nov 5, 2020	83.27	83.50	81.85	83.00
7165	NASDAQ	AMD	Wed, Nov 4, 2020	80.25	81.85	78.98	81.35
7164	NASDAQ	AMD	Tue, Nov 3, 2020	74.93	77.08	74.60	76.58
7163	NASDAQ	AMD	Mon, Nov 2, 2020	75.85	76.34	73.76	74.70
7162	NASDAQ	AMD	Fri, Oct 30, 2020	77.09	77.70	74.23	75.29
7161	NASDAQ	AMD	Thu, Oct 29, 2020	76.75	79.18	76.29	78.02
7160	NASDAQ	AMD	Wed, Oct 28, 2020	78.73	78.96	75.76	76.40
7159	NASDAQ	AMD	Tue, Oct 27, 2020	82.00	82.37	77.57	78.88
7158	NASDAQ	AMD	Mon, Oct 26, 2020	82.55	84.97	80.86	82.23
7157	NASDAQ	AMD	Fri, Oct 23, 2020	80.93	81.99	79.33	81.96
7156	NASDAQ	AMD	Thu, Oct 22, 2020	79.65	80.82	78.42	79.42
7155	NASDAQ	AMD	Wed, Oct 21, 2020	81.72	81.93	79.19	79.20
7154	NASDAQ	AMD	Tue, Oct 20, 2020	82.16	82.69	80.58	81.56
7153	NASDAQ	AMD	Mon, Oct 19, 2020	83.62	84.65	81.53	82.00
7152	NASDAQ	AMD	Fri, Oct 16, 2020	83.54	83.99	82.41	83.17
7151	NASDAQ	AMD	Thu, Oct 15, 2020	83.40	84.72	82.42	83.13
7150	NASDAQ	AMD	Wed, Oct 14, 2020	85.86	85.96	83.46	84.21
7149	NASDAQ	AMD	Tue, Oct 13, 2020	84.86	86.09	83.97	85.28
7148	NASDAQ	AMD	Mon, Oct 12, 2020	83.65	85.13	83.12	84.29
7147	NASDAQ	AMD	Fri, Oct 9, 2020	84.74	85.75	82.35	83.10
7146	NASDAQ	AMD	Thu, Oct 8, 2020	88.11	88.72	85.95	86.51
7145	NASDAQ	AMD	Wed, Oct 7, 2020	86.10	87.79	85.65	86.69
7144	NASDAQ	AMD	Tue, Oct 6, 2020	86.21	87.25	83.54	84.48
7143	NASDAQ	AMD	Mon, Oct 5, 2020	82.55	86.28	82.55	86.15
7142	NASDAQ	AMD	Fri, Oct 2, 2020	82.58	84.65	81.66	81.80
7141	NASDAQ	AMD	Thu, Oct 1, 2020	83.06	85.25	82.86	84.86
7140	NASDAQ	AMD	Wed, Sep 30, 2020	81.75	82.94	80.66	81.99
7139	NASDAQ	AMD	Tue, Sep 29, 2020	79.30	82.55	79.30	81.77
7138	NASDAQ	AMD	Mon, Sep 28, 2020	79.12	79.57	77.52	79.48
7137	NASDAQ	AMD	Fri, Sep 25, 2020	76.35	78.20	74.67	78.06
7136	NASDAQ	AMD	Thu, Sep 24, 2020	74.54	77.25	73.90	75.82
7135	NASDAQ	AMD	Wed, Sep 23, 2020	77.39	77.91	74.34	74.73
7134	NASDAQ	AMD	Tue, Sep 22, 2020	78.37	78.79	75.27	77.70
7133	NASDAQ	AMD	Mon, Sep 21, 2020	74.23	77.98	73.88	77.94
7132	NASDAQ	AMD	Fri, Sep 18, 2020	77.00	77.40	73.85	74.93
7131	NASDAQ	AMD	Thu, Sep 17, 2020	74.88	76.63	74.20	76.55
7130	NASDAQ	AMD	Wed, Sep 16, 2020	79.35	79.72	76.54	76.66
7129	NASDAQ	AMD	Tue, Sep 15, 2020	77.66	80.33	75.97	78.93
7128	NASDAQ	AMD	Mon, Sep 14, 2020	76.80	78.82	76.26	77.90
7127	NASDAQ	AMD	Fri, Sep 11, 2020	79.82	79.99	75.04	76.34
7126	NASDAQ	AMD	Thu, Sep 10, 2020	83.07	83.31	78.38	78.98
7125	NASDAQ	AMD	Wed, Sep 9, 2020	81.40	82.44	79.28	81.91
7124	NASDAQ	AMD	Tue, Sep 8, 2020	78.05	81.88	78.00	78.69
7123	NASDAQ	AMD	Fri, Sep 4, 2020	81.45	84.39	76.33	82.01
7122	NASDAQ	AMD	Thu, Sep 3, 2020	87.84	88.47	81.59	82.54
7121	NASDAQ	AMD	Wed, Sep 2, 2020	94.01	94.28	88.74	90.22
7120	NASDAQ	AMD	Tue, Sep 1, 2020	91.92	92.51	90.19	92.18
7119	NASDAQ	AMD	Mon, Aug 31, 2020	85.05	92.64	85.05	90.82
7118	NASDAQ	AMD	Fri, Aug 28, 2020	84.30	86.04	84.19	85.55
7117	NASDAQ	AMD	Thu, Aug 27, 2020	86.35	86.58	82.94	83.80
7116	NASDAQ	AMD	Wed, Aug 26, 2020	86.97	87.72	85.20	86.02
7115	NASDAQ	AMD	Tue, Aug 25, 2020	83.36	86.62	82.35	86.35
7114	NASDAQ	AMD	Mon, Aug 24, 2020	84.55	85.33	82.55	83.08
7113	NASDAQ	AMD	Fri, Aug 21, 2020	83.29	84.41	82.23	83.81
7112	NASDAQ	AMD	Thu, Aug 20, 2020	79.74	82.84	79.12	82.77
7111	NASDAQ	AMD	Wed, Aug 19, 2020	81.78	81.85	80.45	81.09
7110	NASDAQ	AMD	Tue, Aug 18, 2020	82.80	82.88	81.03	81.66
7109	NASDAQ	AMD	Mon, Aug 17, 2020	82.09	83.06	81.55	82.42
7108	NASDAQ	AMD	Fri, Aug 14, 2020	81.81	83.24	80.88	81.30
7107	NASDAQ	AMD	Thu, Aug 13, 2020	82.88	84.02	81.54	81.84
7106	NASDAQ	AMD	Wed, Aug 12, 2020	78.43	82.88	77.55	82.61
7105	NASDAQ	AMD	Tue, Aug 11, 2020	80.71	80.71	76.10	76.88
7104	NASDAQ	AMD	Mon, Aug 10, 2020	85.05	85.16	79.32	82.24
7103	NASDAQ	AMD	Fri, Aug 7, 2020	86.67	87.29	82.67	84.85
7102	NASDAQ	AMD	Thu, Aug 6, 2020	85.49	86.98	84.78	86.71
7101	NASDAQ	AMD	Wed, Aug 5, 2020	84.96	86.32	83.32	85.31
7100	NASDAQ	AMD	Tue, Aug 4, 2020	78.03	85.81	77.99	85.04
7099	NASDAQ	AMD	Mon, Aug 3, 2020	78.19	78.50	77.06	77.67
7098	NASDAQ	AMD	Fri, Jul 31, 2020	78.67	78.96	75.36	77.43
7097	NASDAQ	AMD	Thu, Jul 30, 2020	75.37	78.96	75.07	78.20
7096	NASDAQ	AMD	Wed, Jul 29, 2020	75.50	77.19	73.90	76.09
7095	NASDAQ	AMD	Tue, Jul 28, 2020	68.10	69.80	67.02	67.61
7094	NASDAQ	AMD	Mon, Jul 27, 2020	69.28	71.63	67.79	68.97
7093	NASDAQ	AMD	Fri, Jul 24, 2020	64.18	69.94	64.05	69.40
7092	NASDAQ	AMD	Thu, Jul 23, 2020	61.63	62.33	58.63	59.57
7091	NASDAQ	AMD	Wed, Jul 22, 2020	57.07	62.00	56.97	61.79
7090	NASDAQ	AMD	Tue, Jul 21, 2020	57.81	58.50	56.32	57.00
7089	NASDAQ	AMD	Mon, Jul 20, 2020	55.23	57.53	54.83	57.46
7088	NASDAQ	AMD	Fri, Jul 17, 2020	55.31	55.81	54.68	55.04
7087	NASDAQ	AMD	Thu, Jul 16, 2020	54.68	55.15	53.74	54.92
7086	NASDAQ	AMD	Wed, Jul 15, 2020	54.96	55.37	53.59	55.34
7085	NASDAQ	AMD	Tue, Jul 14, 2020	53.30	54.86	52.26	54.72
7084	NASDAQ	AMD	Mon, Jul 13, 2020	56.68	58.35	53.38	53.59
7083	NASDAQ	AMD	Fri, Jul 10, 2020	57.54	58.15	55.51	55.88
7082	NASDAQ	AMD	Thu, Jul 9, 2020	53.52	57.58	53.31	57.26
7081	NASDAQ	AMD	Wed, Jul 8, 2020	53.01	53.47	52.07	53.43
7080	NASDAQ	AMD	Tue, Jul 7, 2020	53.28	54.17	52.86	52.93
7079	NASDAQ	AMD	Mon, Jul 6, 2020	52.90	53.52	52.33	53.40
7078	NASDAQ	AMD	Thu, Jul 2, 2020	53.03	53.19	52.05	52.34
7077	NASDAQ	AMD	Wed, Jul 1, 2020	52.63	52.87	51.60	52.58
7076	NASDAQ	AMD	Tue, Jun 30, 2020	51.16	52.77	50.82	52.61
7075	NASDAQ	AMD	Mon, Jun 29, 2020	50.15	50.28	48.42	50.28
7074	NASDAQ	AMD	Fri, Jun 26, 2020	51.85	51.95	49.45	50.10
7073	NASDAQ	AMD	Thu, Jun 25, 2020	52.56	52.70	50.54	51.93
7072	NASDAQ	AMD	Wed, Jun 24, 2020	53.94	54.74	51.92	52.39
7071	NASDAQ	AMD	Tue, Jun 23, 2020	55.05	55.37	53.87	53.99
7070	NASDAQ	AMD	Mon, Jun 22, 2020	54.67	55.17	53.74	54.76
7069	NASDAQ	AMD	Fri, Jun 19, 2020	54.41	55.46	53.82	54.23
7068	NASDAQ	AMD	Thu, Jun 18, 2020	54.62	55.12	53.65	54.04
7067	NASDAQ	AMD	Wed, Jun 17, 2020	54.79	55.82	54.30	54.55
7066	NASDAQ	AMD	Tue, Jun 16, 2020	55.72	56.07	53.59	54.46
7065	NASDAQ	AMD	Mon, Jun 15, 2020	52.58	54.73	52.41	54.68
7064	NASDAQ	AMD	Fri, Jun 12, 2020	55.01	55.60	52.11	53.50
7063	NASDAQ	AMD	Thu, Jun 11, 2020	55.94	56.68	52.80	52.83
7062	NASDAQ	AMD	Wed, Jun 10, 2020	57.20	59.00	57.03	57.44
7061	NASDAQ	AMD	Tue, Jun 9, 2020	52.95	56.46	52.72	56.39
7060	NASDAQ	AMD	Mon, Jun 8, 2020	53.30	53.35	52.26	52.97
7059	NASDAQ	AMD	Fri, Jun 5, 2020	52.99	53.57	52.08	53.10
7058	NASDAQ	AMD	Thu, Jun 4, 2020	52.59	53.74	52.20	52.63
7057	NASDAQ	AMD	Wed, Jun 3, 2020	53.60	53.65	52.33	52.73
7056	NASDAQ	AMD	Tue, Jun 2, 2020	53.45	53.57	52.01	53.54
7055	NASDAQ	AMD	Mon, Jun 1, 2020	53.31	54.11	52.89	53.63
7054	NASDAQ	AMD	Fri, May 29, 2020	52.07	53.80	51.85	53.80
7053	NASDAQ	AMD	Thu, May 28, 2020	52.25	53.54	51.25	51.74
7052	NASDAQ	AMD	Wed, May 27, 2020	53.27	53.28	49.09	52.74
7051	NASDAQ	AMD	Tue, May 26, 2020	56.01	56.08	53.02	53.19
7050	NASDAQ	AMD	Fri, May 22, 2020	54.77	55.37	53.78	55.17
7049	NASDAQ	AMD	Thu, May 21, 2020	56.68	56.72	54.61	54.65
7048	NASDAQ	AMD	Wed, May 20, 2020	56.55	56.98	55.63	56.39
7047	NASDAQ	AMD	Tue, May 19, 2020	54.39	56.73	54.36	55.47
7046	NASDAQ	AMD	Mon, May 18, 2020	54.98	55.25	54.24	54.59
7045	NASDAQ	AMD	Fri, May 15, 2020	53.32	54.44	52.86	54.20
7044	NASDAQ	AMD	Thu, May 14, 2020	52.10	54.54	51.61	54.51
7043	NASDAQ	AMD	Wed, May 13, 2020	54.04	55.22	51.30	52.18
7042	NASDAQ	AMD	Tue, May 12, 2020	56.21	56.58	53.75	53.76
7041	NASDAQ	AMD	Mon, May 11, 2020	52.90	55.89	52.75	55.74
7040	NASDAQ	AMD	Fri, May 8, 2020	52.15	53.27	51.81	53.19
7039	NASDAQ	AMD	Thu, May 7, 2020	52.93	52.97	51.62	51.95
7038	NASDAQ	AMD	Wed, May 6, 2020	52.42	53.31	51.88	52.16
7037	NASDAQ	AMD	Tue, May 5, 2020	53.43	53.51	51.29	52.19
7036	NASDAQ	AMD	Mon, May 4, 2020	49.82	52.61	49.73	52.56
7035	NASDAQ	AMD	Fri, May 1, 2020	51.07	51.95	49.09	49.88
7034	NASDAQ	AMD	Thu, Apr 30, 2020	53.43	54.29	52.03	52.39
7033	NASDAQ	AMD	Wed, Apr 29, 2020	54.53	54.86	52.74	53.66
7032	NASDAQ	AMD	Tue, Apr 28, 2020	57.16	57.35	55.30	55.51
7031	NASDAQ	AMD	Mon, Apr 27, 2020	57.44	58.00	56.25	56.49
7030	NASDAQ	AMD	Fri, Apr 24, 2020	55.10	56.78	54.42	56.18
7029	NASDAQ	AMD	Thu, Apr 23, 2020	56.65	57.29	55.64	55.90
7028	NASDAQ	AMD	Wed, Apr 22, 2020	54.91	56.15	54.34	55.92
7027	NASDAQ	AMD	Tue, Apr 21, 2020	56.90	57.73	51.41	52.92
7026	NASDAQ	AMD	Mon, Apr 20, 2020	55.98	58.63	55.85	56.97
7025	NASDAQ	AMD	Fri, Apr 17, 2020	57.35	57.76	55.55	56.60
7024	NASDAQ	AMD	Thu, Apr 16, 2020	55.96	58.08	55.63	56.95
7023	NASDAQ	AMD	Wed, Apr 15, 2020	53.73	55.57	53.41	54.99
7022	NASDAQ	AMD	Tue, Apr 14, 2020	52.24	55.14	52.11	54.93
7021	NASDAQ	AMD	Mon, Apr 13, 2020	48.47	51.07	48.23	50.94
7020	NASDAQ	AMD	Thu, Apr 9, 2020	49.65	50.25	47.72	48.38
7019	NASDAQ	AMD	Wed, Apr 8, 2020	48.07	49.00	47.61	48.79
7018	NASDAQ	AMD	Tue, Apr 7, 2020	48.96	49.65	46.68	47.56
7017	NASDAQ	AMD	Mon, Apr 6, 2020	44.30	47.58	44.06	47.52
7016	NASDAQ	AMD	Fri, Apr 3, 2020	44.30	44.84	41.70	42.59
7015	NASDAQ	AMD	Thu, Apr 2, 2020	43.40	45.28	43.10	44.49
7014	NASDAQ	AMD	Wed, Apr 1, 2020	44.18	46.85	43.16	43.66
7013	NASDAQ	AMD	Tue, Mar 31, 2020	47.93	48.53	45.16	45.48
7012	NASDAQ	AMD	Mon, Mar 30, 2020	47.24	48.46	46.66	47.86
7011	NASDAQ	AMD	Fri, Mar 27, 2020	46.32	47.98	45.90	46.58
7010	NASDAQ	AMD	Thu, Mar 26, 2020	45.78	47.50	45.40	47.50
7009	NASDAQ	AMD	Wed, Mar 25, 2020	46.79	47.88	44.43	44.63
7008	NASDAQ	AMD	Tue, Mar 24, 2020	44.04	46.81	43.99	46.22
7007	NASDAQ	AMD	Mon, Mar 23, 2020	40.62	42.32	38.95	41.64
7006	NASDAQ	AMD	Fri, Mar 20, 2020	41.51	42.48	39.58	39.61
7005	NASDAQ	AMD	Thu, Mar 19, 2020	39.56	41.70	37.69	39.82
7004	NASDAQ	AMD	Wed, Mar 18, 2020	39.54	41.95	36.75	39.12
7003	NASDAQ	AMD	Tue, Mar 17, 2020	40.19	42.88	38.30	41.88
7002	NASDAQ	AMD	Mon, Mar 16, 2020	39.08	43.37	38.51	38.71
7001	NASDAQ	AMD	Fri, Mar 13, 2020	42.20	43.91	39.60	43.90
7000	NASDAQ	AMD	Thu, Mar 12, 2020	42.00	42.50	39.00	39.01
6999	NASDAQ	AMD	Wed, Mar 11, 2020	44.19	45.97	43.80	45.70
6998	NASDAQ	AMD	Tue, Mar 10, 2020	45.41	45.44	43.10	45.38
6997	NASDAQ	AMD	Mon, Mar 9, 2020	43.03	46.34	42.51	43.27
6996	NASDAQ	AMD	Fri, Mar 6, 2020	49.44	49.54	46.74	48.59
6995	NASDAQ	AMD	Thu, Mar 5, 2020	48.68	49.72	47.51	48.11
6994	NASDAQ	AMD	Wed, Mar 4, 2020	48.25	50.14	47.21	50.11
6993	NASDAQ	AMD	Tue, Mar 3, 2020	49.03	50.20	45.67	46.75
6992	NASDAQ	AMD	Mon, Mar 2, 2020	47.42	47.68	44.66	47.46
6991	NASDAQ	AMD	Fri, Feb 28, 2020	41.36	46.15	41.04	45.48
6990	NASDAQ	AMD	Thu, Feb 27, 2020	45.38	46.24	42.21	44.01
6989	NASDAQ	AMD	Wed, Feb 26, 2020	47.70	49.29	47.07	47.49
6988	NASDAQ	AMD	Tue, Feb 25, 2020	51.14	51.24	47.12	47.57
6987	NASDAQ	AMD	Mon, Feb 24, 2020	48.18	50.28	47.49	49.12
6986	NASDAQ	AMD	Fri, Feb 21, 2020	56.71	56.80	52.89	53.28
6985	NASDAQ	AMD	Thu, Feb 20, 2020	58.44	59.02	56.15	57.27
6984	NASDAQ	AMD	Wed, Feb 19, 2020	57.99	59.27	57.51	58.90
6983	NASDAQ	AMD	Tue, Feb 18, 2020	54.94	58.13	54.84	56.89
6982	NASDAQ	AMD	Fri, Feb 14, 2020	55.19	55.40	54.56	55.31
6981	NASDAQ	AMD	Thu, Feb 13, 2020	53.43	55.03	53.34	54.53
6980	NASDAQ	AMD	Wed, Feb 12, 2020	54.53	54.85	53.53	53.89
6979	NASDAQ	AMD	Tue, Feb 11, 2020	53.22	54.48	52.91	53.80
6978	NASDAQ	AMD	Mon, Feb 10, 2020	49.47	52.30	49.35	52.26
6977	NASDAQ	AMD	Fri, Feb 7, 2020	48.91	50.67	48.64	49.73
6976	NASDAQ	AMD	Thu, Feb 6, 2020	48.80	49.39	47.63	49.32
6975	NASDAQ	AMD	Wed, Feb 5, 2020	50.29	50.42	49.31	49.84
6974	NASDAQ	AMD	Tue, Feb 4, 2020	49.21	49.75	48.61	49.45
6973	NASDAQ	AMD	Mon, Feb 3, 2020	46.40	48.10	46.23	48.02
6972	NASDAQ	AMD	Fri, Jan 31, 2020	48.40	48.58	46.79	47.00
6971	NASDAQ	AMD	Thu, Jan 30, 2020	46.49	48.81	46.13	48.78
6970	NASDAQ	AMD	Wed, Jan 29, 2020	47.84	48.07	46.10	47.51
6969	NASDAQ	AMD	Tue, Jan 28, 2020	50.03	50.85	49.48	50.53
6968	NASDAQ	AMD	Mon, Jan 27, 2020	48.45	49.79	47.90	49.26
6967	NASDAQ	AMD	Fri, Jan 24, 2020	52.28	52.81	49.47	50.35
6966	NASDAQ	AMD	Thu, Jan 23, 2020	51.34	51.75	50.74	51.71
6965	NASDAQ	AMD	Wed, Jan 22, 2020	51.63	51.88	51.20	51.43
6964	NASDAQ	AMD	Tue, Jan 21, 2020	50.96	51.81	50.70	51.05
6963	NASDAQ	AMD	Fri, Jan 17, 2020	50.20	51.05	49.90	50.93
6962	NASDAQ	AMD	Thu, Jan 16, 2020	49.17	50.31	48.99	49.77
6961	NASDAQ	AMD	Wed, Jan 15, 2020	48.23	49.08	48.12	48.55
6960	NASDAQ	AMD	Tue, Jan 14, 2020	48.64	49.04	47.91	48.21
6959	NASDAQ	AMD	Mon, Jan 13, 2020	48.66	48.86	48.24	48.75
6958	NASDAQ	AMD	Fri, Jan 10, 2020	49.26	49.29	48.00	48.17
6957	NASDAQ	AMD	Thu, Jan 9, 2020	48.94	49.96	48.39	48.97
6956	NASDAQ	AMD	Wed, Jan 8, 2020	47.85	48.30	47.14	47.83
6955	NASDAQ	AMD	Tue, Jan 7, 2020	49.35	49.39	48.04	48.25
6954	NASDAQ	AMD	Mon, Jan 6, 2020	48.02	48.86	47.86	48.39
6953	NASDAQ	AMD	Fri, Jan 3, 2020	48.03	49.39	47.54	48.60
6952	NASDAQ	AMD	Thu, Jan 2, 2020	46.86	49.25	46.63	49.10
6951	NASDAQ	AMD	Tue, Dec 31, 2019	45.07	46.09	44.92	45.86
6950	NASDAQ	AMD	Mon, Dec 30, 2019	46.14	46.17	44.66	45.52
6949	NASDAQ	AMD	Fri, Dec 27, 2019	46.85	46.88	45.98	46.18
6948	NASDAQ	AMD	Thu, Dec 26, 2019	46.99	47.31	45.66	46.63
6947	NASDAQ	AMD	Tue, Dec 24, 2019	46.10	46.61	45.77	46.54
6946	NASDAQ	AMD	Mon, Dec 23, 2019	44.58	45.63	44.39	45.46
6945	NASDAQ	AMD	Fri, Dec 20, 2019	43.44	44.26	43.26	44.15
6944	NASDAQ	AMD	Thu, Dec 19, 2019	42.63	43.34	42.60	42.83
6943	NASDAQ	AMD	Wed, Dec 18, 2019	42.79	43.06	42.24	42.30
6942	NASDAQ	AMD	Tue, Dec 17, 2019	42.51	43.11	42.15	42.77
6941	NASDAQ	AMD	Mon, Dec 16, 2019	41.73	42.98	41.73	42.35
6940	NASDAQ	AMD	Fri, Dec 13, 2019	42.35	42.95	41.06	41.15
6939	NASDAQ	AMD	Thu, Dec 12, 2019	39.40	42.62	39.25	42.59
6938	NASDAQ	AMD	Wed, Dec 11, 2019	39.44	39.61	39.04	39.47
6937	NASDAQ	AMD	Tue, Dec 10, 2019	39.20	39.73	38.82	39.44
6936	NASDAQ	AMD	Mon, Dec 9, 2019	39.46	39.84	38.91	38.93
6935	NASDAQ	AMD	Fri, Dec 6, 2019	40.10	40.19	39.56	39.63
6934	NASDAQ	AMD	Thu, Dec 5, 2019	39.95	40.22	39.55	39.62
6933	NASDAQ	AMD	Wed, Dec 4, 2019	39.38	39.82	39.13	39.69
6932	NASDAQ	AMD	Tue, Dec 3, 2019	37.34	38.93	37.15	38.90
6931	NASDAQ	AMD	Mon, Dec 2, 2019	39.32	39.41	38.44	38.73
6930	NASDAQ	AMD	Fri, Nov 29, 2019	39.10	39.52	39.02	39.15
6929	NASDAQ	AMD	Wed, Nov 27, 2019	39.46	39.76	39.07	39.41
6928	NASDAQ	AMD	Tue, Nov 26, 2019	39.30	39.48	38.81	38.99
6927	NASDAQ	AMD	Mon, Nov 25, 2019	39.50	40.17	39.50	39.79
6926	NASDAQ	AMD	Fri, Nov 22, 2019	39.36	39.89	38.19	39.15
6925	NASDAQ	AMD	Thu, Nov 21, 2019	40.42	40.71	38.64	39.52
6924	NASDAQ	AMD	Wed, Nov 20, 2019	40.96	41.75	40.07	40.98
6923	NASDAQ	AMD	Tue, Nov 19, 2019	40.14	41.79	39.69	41.29
6922	NASDAQ	AMD	Mon, Nov 18, 2019	38.65	39.99	38.60	39.88
6921	NASDAQ	AMD	Fri, Nov 15, 2019	38.94	39.37	38.34	38.56
6920	NASDAQ	AMD	Thu, Nov 14, 2019	37.51	38.50	37.36	38.35
6919	NASDAQ	AMD	Wed, Nov 13, 2019	36.65	37.96	36.58	37.52
6918	NASDAQ	AMD	Tue, Nov 12, 2019	36.43	37.13	36.40	36.71
6917	NASDAQ	AMD	Mon, Nov 11, 2019	35.96	36.66	35.58	36.31
6916	NASDAQ	AMD	Fri, Nov 8, 2019	36.06	36.58	36.00	36.29
6915	NASDAQ	AMD	Thu, Nov 7, 2019	36.52	36.99	36.03	36.28
6914	NASDAQ	AMD	Wed, Nov 6, 2019	36.06	36.48	35.52	35.93
6913	NASDAQ	AMD	Tue, Nov 5, 2019	36.56	37.18	35.98	36.15
6912	NASDAQ	AMD	Mon, Nov 4, 2019	35.19	36.45	34.76	36.29
6911	NASDAQ	AMD	Fri, Nov 1, 2019	34.37	35.00	34.10	34.89
6910	NASDAQ	AMD	Thu, Oct 31, 2019	32.98	34.34	32.82	33.93
6909	NASDAQ	AMD	Wed, Oct 30, 2019	32.93	33.34	32.04	33.13
6908	NASDAQ	AMD	Tue, Oct 29, 2019	33.73	33.90	32.70	33.03
6907	NASDAQ	AMD	Mon, Oct 28, 2019	33.16	33.91	33.15	33.69
6906	NASDAQ	AMD	Fri, Oct 25, 2019	31.90	32.86	31.83	32.71
6905	NASDAQ	AMD	Thu, Oct 24, 2019	31.58	31.86	31.34	31.72
6904	NASDAQ	AMD	Wed, Oct 23, 2019	31.09	31.65	30.83	31.36
6903	NASDAQ	AMD	Tue, Oct 22, 2019	32.06	32.15	31.50	31.51
6902	NASDAQ	AMD	Mon, Oct 21, 2019	31.50	32.26	31.41	32.03
6901	NASDAQ	AMD	Fri, Oct 18, 2019	31.06	31.33	30.29	30.97
6900	NASDAQ	AMD	Thu, Oct 17, 2019	31.30	31.40	30.86	31.14
6899	NASDAQ	AMD	Wed, Oct 16, 2019	30.60	31.41	30.53	30.81
6898	NASDAQ	AMD	Tue, Oct 15, 2019	30.70	30.92	30.17	30.72
6897	NASDAQ	AMD	Mon, Oct 14, 2019	29.71	30.61	29.38	30.53
6896	NASDAQ	AMD	Fri, Oct 11, 2019	28.83	30.20	28.81	29.75
6895	NASDAQ	AMD	Thu, Oct 10, 2019	28.52	28.89	28.00	28.38
6894	NASDAQ	AMD	Wed, Oct 9, 2019	28.80	28.95	28.35	28.46
6893	NASDAQ	AMD	Tue, Oct 8, 2019	28.55	28.64	27.92	28.23
6892	NASDAQ	AMD	Mon, Oct 7, 2019	28.90	29.63	28.84	28.93
6891	NASDAQ	AMD	Fri, Oct 4, 2019	28.83	29.06	28.57	29.01
6890	NASDAQ	AMD	Thu, Oct 3, 2019	28.28	28.78	27.43	28.68
6889	NASDAQ	AMD	Wed, Oct 2, 2019	28.50	28.85	28.03	28.31
6888	NASDAQ	AMD	Tue, Oct 1, 2019	29.05	29.54	28.64	28.76
6887	NASDAQ	AMD	Mon, Sep 30, 2019	28.89	29.05	28.36	28.99
6886	NASDAQ	AMD	Fri, Sep 27, 2019	29.17	29.77	28.35	28.72
6885	NASDAQ	AMD	Thu, Sep 26, 2019	29.67	29.77	29.00	29.47
6884	NASDAQ	AMD	Wed, Sep 25, 2019	29.48	29.65	28.55	29.54
6883	NASDAQ	AMD	Tue, Sep 24, 2019	30.54	30.75	29.29	29.52
6882	NASDAQ	AMD	Mon, Sep 23, 2019	30.12	30.80	30.07	30.64
6881	NASDAQ	AMD	Fri, Sep 20, 2019	30.36	30.47	29.65	30.05
6880	NASDAQ	AMD	Thu, Sep 19, 2019	30.57	30.96	30.14	30.29
6879	NASDAQ	AMD	Wed, Sep 18, 2019	30.75	30.89	29.88	30.42
6878	NASDAQ	AMD	Tue, Sep 17, 2019	31.07	31.32	30.74	30.99
6877	NASDAQ	AMD	Mon, Sep 16, 2019	30.37	31.15	30.26	30.83
6876	NASDAQ	AMD	Fri, Sep 13, 2019	30.27	30.85	29.95	30.69
6875	NASDAQ	AMD	Thu, Sep 12, 2019	30.08	30.84	29.95	30.21
6874	NASDAQ	AMD	Wed, Sep 11, 2019	30.38	30.43	29.51	29.76
6873	NASDAQ	AMD	Tue, Sep 10, 2019	30.22	30.38	29.77	30.23
6872	NASDAQ	AMD	Mon, Sep 9, 2019	30.93	31.18	30.24	30.50
6871	NASDAQ	AMD	Fri, Sep 6, 2019	31.50	31.51	30.48	30.56
6870	NASDAQ	AMD	Thu, Sep 5, 2019	31.79	32.05	31.12	31.50
6869	NASDAQ	AMD	Wed, Sep 4, 2019	31.32	31.83	30.85	30.95
6868	NASDAQ	AMD	Tue, Sep 3, 2019	30.83	31.14	30.68	30.90
6867	NASDAQ	AMD	Fri, Aug 30, 2019	31.60	31.87	31.13	31.45
6866	NASDAQ	AMD	Thu, Aug 29, 2019	31.47	31.83	31.33	31.45
6865	NASDAQ	AMD	Wed, Aug 28, 2019	29.92	31.18	29.70	30.78
6864	NASDAQ	AMD	Tue, Aug 27, 2019	30.60	30.89	29.60	30.20
6863	NASDAQ	AMD	Mon, Aug 26, 2019	30.34	30.72	29.94	30.28
6862	NASDAQ	AMD	Fri, Aug 23, 2019	31.30	31.83	29.40	29.54
6861	NASDAQ	AMD	Thu, Aug 22, 2019	31.76	31.92	30.98	31.90
6860	NASDAQ	AMD	Wed, Aug 21, 2019	31.05	31.74	30.84	31.70
6859	NASDAQ	AMD	Tue, Aug 20, 2019	30.94	31.31	30.45	30.72
6858	NASDAQ	AMD	Mon, Aug 19, 2019	32.00	32.19	31.42	31.48
6857	NASDAQ	AMD	Fri, Aug 16, 2019	30.31	31.48	30.21	31.18
6856	NASDAQ	AMD	Thu, Aug 15, 2019	30.63	30.73	29.21	29.67
6855	NASDAQ	AMD	Wed, Aug 14, 2019	31.00	31.05	29.51	30.24
6854	NASDAQ	AMD	Tue, Aug 13, 2019	32.36	33.14	31.72	32.11
6853	NASDAQ	AMD	Mon, Aug 12, 2019	34.16	34.65	32.08	32.43
6852	NASDAQ	AMD	Fri, Aug 9, 2019	33.45	35.55	33.08	34.19
6851	NASDAQ	AMD	Thu, Aug 8, 2019	31.53	34.27	31.48	33.92
6850	NASDAQ	AMD	Wed, Aug 7, 2019	28.47	29.28	28.37	29.19
6849	NASDAQ	AMD	Tue, Aug 6, 2019	28.86	29.05	28.20	28.86
6848	NASDAQ	AMD	Mon, Aug 5, 2019	28.26	28.49	27.65	27.99
6847	NASDAQ	AMD	Fri, Aug 2, 2019	29.48	29.73	28.94	29.44
6846	NASDAQ	AMD	Thu, Aug 1, 2019	30.50	31.48	29.10	29.86
6845	NASDAQ	AMD	Wed, Jul 31, 2019	32.08	32.30	30.30	30.45
6844	NASDAQ	AMD	Tue, Jul 30, 2019	33.21	33.94	32.94	33.87
6843	NASDAQ	AMD	Mon, Jul 29, 2019	34.14	34.18	32.98	33.48
6842	NASDAQ	AMD	Fri, Jul 26, 2019	34.23	34.77	33.87	34.02
6841	NASDAQ	AMD	Thu, Jul 25, 2019	34.05	34.25	33.62	33.67
6840	NASDAQ	AMD	Wed, Jul 24, 2019	33.64	34.36	33.45	34.11
6839	NASDAQ	AMD	Tue, Jul 23, 2019	33.17	33.50	32.93	33.49
6838	NASDAQ	AMD	Mon, Jul 22, 2019	32.80	33.31	32.74	32.85
6837	NASDAQ	AMD	Fri, Jul 19, 2019	33.08	33.35	32.45	32.51
6836	NASDAQ	AMD	Thu, Jul 18, 2019	33.03	33.46	32.42	33.00
6835	NASDAQ	AMD	Wed, Jul 17, 2019	34.01	34.30	33.49	33.60
6834	NASDAQ	AMD	Tue, Jul 16, 2019	34.30	34.86	33.80	33.85
6833	NASDAQ	AMD	Mon, Jul 15, 2019	33.34	34.55	33.27	34.39
6832	NASDAQ	AMD	Fri, Jul 12, 2019	32.76	33.39	32.59	33.21
6831	NASDAQ	AMD	Thu, Jul 11, 2019	33.91	34.00	32.76	33.06
6830	NASDAQ	AMD	Wed, Jul 10, 2019	33.56	34.03	33.36	33.79
6829	NASDAQ	AMD	Tue, Jul 9, 2019	31.76	33.18	31.71	33.15
6828	NASDAQ	AMD	Mon, Jul 8, 2019	31.80	32.15	31.26	32.04
6827	NASDAQ	AMD	Fri, Jul 5, 2019	30.88	31.56	30.75	31.50
6826	NASDAQ	AMD	Wed, Jul 3, 2019	31.13	31.33	30.74	31.19
6825	NASDAQ	AMD	Tue, Jul 2, 2019	30.96	31.26	30.73	31.24
6824	NASDAQ	AMD	Mon, Jul 1, 2019	31.79	32.04	30.87	31.20
6823	NASDAQ	AMD	Fri, Jun 28, 2019	31.08	31.11	30.33	30.37
6822	NASDAQ	AMD	Thu, Jun 27, 2019	30.41	30.96	30.21	30.74
6821	NASDAQ	AMD	Wed, Jun 26, 2019	29.98	30.48	29.78	29.92
6820	NASDAQ	AMD	Tue, Jun 25, 2019	29.26	29.72	28.80	28.86
6819	NASDAQ	AMD	Mon, Jun 24, 2019	29.32	29.40	28.67	29.26
6818	NASDAQ	AMD	Fri, Jun 21, 2019	29.65	30.35	28.97	29.10
6817	NASDAQ	AMD	Thu, Jun 20, 2019	31.24	31.36	29.84	30.01
6816	NASDAQ	AMD	Wed, Jun 19, 2019	30.67	30.79	30.06	30.50
6815	NASDAQ	AMD	Tue, Jun 18, 2019	29.76	30.97	29.58	30.45
6814	NASDAQ	AMD	Mon, Jun 17, 2019	30.25	30.45	29.18	29.20
6813	NASDAQ	AMD	Fri, Jun 14, 2019	30.70	30.96	30.02	30.36
6812	NASDAQ	AMD	Thu, Jun 13, 2019	32.39	32.50	31.06	31.39
6811	NASDAQ	AMD	Wed, Jun 12, 2019	32.00	32.57	31.92	32.18
6810	NASDAQ	AMD	Tue, Jun 11, 2019	33.43	33.49	31.82	32.41
6809	NASDAQ	AMD	Mon, Jun 10, 2019	33.53	34.30	33.08	33.23
6808	NASDAQ	AMD	Fri, Jun 7, 2019	31.94	32.60	31.57	32.41
6807	NASDAQ	AMD	Thu, Jun 6, 2019	29.87	31.98	29.84	31.82
6806	NASDAQ	AMD	Wed, Jun 5, 2019	29.93	29.99	29.03	29.50
6805	NASDAQ	AMD	Tue, Jun 4, 2019	28.39	29.59	27.91	29.57
6804	NASDAQ	AMD	Mon, Jun 3, 2019	28.75	29.62	27.29	27.58
6803	NASDAQ	AMD	Fri, May 31, 2019	27.57	28.36	27.40	27.41
6802	NASDAQ	AMD	Thu, May 30, 2019	28.40	28.56	27.60	28.03
6801	NASDAQ	AMD	Wed, May 29, 2019	29.00	29.32	27.73	28.09
6800	NASDAQ	AMD	Tue, May 28, 2019	27.27	29.67	27.06	29.03
6799	NASDAQ	AMD	Fri, May 24, 2019	26.61	26.93	26.40	26.44
6798	NASDAQ	AMD	Thu, May 23, 2019	26.99	27.10	26.03	26.36
6797	NASDAQ	AMD	Wed, May 22, 2019	27.12	27.59	27.07	27.41
6796	NASDAQ	AMD	Tue, May 21, 2019	27.18	27.37	26.93	27.35
6795	NASDAQ	AMD	Mon, May 20, 2019	26.98	27.24	26.49	26.68
6794	NASDAQ	AMD	Fri, May 17, 2019	27.69	28.46	27.40	27.50
6793	NASDAQ	AMD	Thu, May 16, 2019	27.37	28.37	27.27	28.01
6792	NASDAQ	AMD	Wed, May 15, 2019	26.87	27.79	26.73	27.58
6791	NASDAQ	AMD	Tue, May 14, 2019	26.53	27.48	26.15	27.32
6790	NASDAQ	AMD	Mon, May 13, 2019	26.98	27.23	26.10	26.24
6789	NASDAQ	AMD	Fri, May 10, 2019	27.03	28.10	26.93	27.96
6788	NASDAQ	AMD	Thu, May 9, 2019	26.70	27.38	26.03	27.21
6787	NASDAQ	AMD	Wed, May 8, 2019	26.41	27.71	26.27	27.09
6786	NASDAQ	AMD	Tue, May 7, 2019	27.20	27.35	26.21	26.66
6785	NASDAQ	AMD	Mon, May 6, 2019	26.72	27.50	26.45	27.42
6784	NASDAQ	AMD	Fri, May 3, 2019	28.30	28.42	27.66	28.22
6783	NASDAQ	AMD	Thu, May 2, 2019	26.94	28.64	26.61	28.29
6782	NASDAQ	AMD	Wed, May 1, 2019	28.95	29.15	26.78	26.81
6781	NASDAQ	AMD	Tue, Apr 30, 2019	27.59	27.80	26.94	27.63
6780	NASDAQ	AMD	Mon, Apr 29, 2019	27.90	28.14	27.50	27.69
6779	NASDAQ	AMD	Fri, Apr 26, 2019	27.66	27.90	27.05	27.88
6778	NASDAQ	AMD	Thu, Apr 25, 2019	28.67	28.86	27.36	27.66
6777	NASDAQ	AMD	Wed, Apr 24, 2019	28.10	28.85	27.93	28.46
6776	NASDAQ	AMD	Tue, Apr 23, 2019	28.18	28.49	27.79	27.97
6775	NASDAQ	AMD	Mon, Apr 22, 2019	27.62	28.23	27.39	28.18
6774	NASDAQ	AMD	Thu, Apr 18, 2019	27.60	27.88	27.34	27.68
6773	NASDAQ	AMD	Wed, Apr 17, 2019	28.21	28.27	27.22	27.49
6772	NASDAQ	AMD	Tue, Apr 16, 2019	27.72	28.18	27.49	27.93
6771	NASDAQ	AMD	Mon, Apr 15, 2019	27.80	27.84	26.96	27.33
6770	NASDAQ	AMD	Fri, Apr 12, 2019	28.21	28.38	27.66	27.85
6769	NASDAQ	AMD	Thu, Apr 11, 2019	27.81	28.05	27.46	27.79
6768	NASDAQ	AMD	Wed, Apr 10, 2019	27.46	28.12	27.32	27.83
6767	NASDAQ	AMD	Tue, Apr 9, 2019	28.24	28.38	27.19	27.24
6766	NASDAQ	AMD	Mon, Apr 8, 2019	28.69	28.95	28.18	28.53
6765	NASDAQ	AMD	Fri, Apr 5, 2019	29.64	29.69	28.80	28.98
6764	NASDAQ	AMD	Thu, Apr 4, 2019	28.88	29.39	28.61	29.09
6763	NASDAQ	AMD	Wed, Apr 3, 2019	28.02	29.95	27.88	29.02
6762	NASDAQ	AMD	Tue, Apr 2, 2019	26.51	26.80	26.09	26.75
6761	NASDAQ	AMD	Mon, Apr 1, 2019	26.42	26.56	25.83	26.36
6760	NASDAQ	AMD	Fri, Mar 29, 2019	25.58	25.73	25.25	25.52
6759	NASDAQ	AMD	Thu, Mar 28, 2019	25.10	25.56	24.65	25.06
6758	NASDAQ	AMD	Wed, Mar 27, 2019	25.70	25.88	24.55	24.89
6757	NASDAQ	AMD	Tue, Mar 26, 2019	26.69	26.98	25.46	25.69
6756	NASDAQ	AMD	Mon, Mar 25, 2019	26.29	26.99	25.54	25.97
6755	NASDAQ	AMD	Fri, Mar 22, 2019	27.54	27.75	26.33	26.37
6754	NASDAQ	AMD	Thu, Mar 21, 2019	25.78	28.11	25.71	27.89
6753	NASDAQ	AMD	Wed, Mar 20, 2019	26.49	26.88	25.31	25.70
6752	NASDAQ	AMD	Tue, Mar 19, 2019	23.60	26.08	23.59	26.00
6751	NASDAQ	AMD	Mon, Mar 18, 2019	23.30	23.62	23.04	23.25
6750	NASDAQ	AMD	Fri, Mar 15, 2019	23.10	23.65	23.01	23.29
6749	NASDAQ	AMD	Thu, Mar 14, 2019	23.37	23.49	22.80	22.82
6748	NASDAQ	AMD	Wed, Mar 13, 2019	23.66	24.15	23.35	23.38
6747	NASDAQ	AMD	Tue, Mar 12, 2019	23.10	23.80	22.78	23.49
6746	NASDAQ	AMD	Mon, Mar 11, 2019	22.15	23.08	21.98	22.96
6745	NASDAQ	AMD	Fri, Mar 8, 2019	21.35	22.09	21.04	22.01
6744	NASDAQ	AMD	Thu, Mar 7, 2019	22.33	22.41	21.73	22.08
6743	NASDAQ	AMD	Wed, Mar 6, 2019	23.47	23.53	22.40	22.41
6742	NASDAQ	AMD	Tue, Mar 5, 2019	23.34	23.68	23.01	23.50
6741	NASDAQ	AMD	Mon, Mar 4, 2019	23.89	24.13	23.01	23.37
6740	NASDAQ	AMD	Fri, Mar 1, 2019	23.97	24.19	23.45	23.68
6739	NASDAQ	AMD	Thu, Feb 28, 2019	23.21	23.67	23.11	23.53
6738	NASDAQ	AMD	Wed, Feb 27, 2019	24.11	24.23	23.21	23.48
6737	NASDAQ	AMD	Tue, Feb 26, 2019	24.65	24.72	24.15	24.21
6736	NASDAQ	AMD	Mon, Feb 25, 2019	25.01	25.52	24.68	24.71
6735	NASDAQ	AMD	Fri, Feb 22, 2019	24.05	24.36	23.88	24.36
6734	NASDAQ	AMD	Thu, Feb 21, 2019	24.04	24.33	23.85	23.92
6733	NASDAQ	AMD	Wed, Feb 20, 2019	24.14	24.37	23.90	23.95
6732	NASDAQ	AMD	Tue, Feb 19, 2019	23.63	24.41	23.61	23.95
6731	NASDAQ	AMD	Fri, Feb 15, 2019	23.58	24.05	23.20	23.68
6730	NASDAQ	AMD	Thu, Feb 14, 2019	22.74	23.37	22.59	23.13
6729	NASDAQ	AMD	Wed, Feb 13, 2019	22.98	23.24	22.71	22.85
6728	NASDAQ	AMD	Tue, Feb 12, 2019	23.43	23.56	22.75	22.82
6727	NASDAQ	AMD	Mon, Feb 11, 2019	23.05	23.28	22.66	22.96
6726	NASDAQ	AMD	Fri, Feb 8, 2019	22.33	23.28	22.27	23.05
6725	NASDAQ	AMD	Thu, Feb 7, 2019	22.99	23.22	22.32	22.67
6724	NASDAQ	AMD	Wed, Feb 6, 2019	23.63	24.14	23.22	23.26
6723	NASDAQ	AMD	Tue, Feb 5, 2019	23.42	23.86	22.98	23.31
6722	NASDAQ	AMD	Mon, Feb 4, 2019	24.43	24.66	24.07	24.13
6721	NASDAQ	AMD	Fri, Feb 1, 2019	24.61	24.84	24.07	24.51
6720	NASDAQ	AMD	Thu, Jan 31, 2019	23.02	25.14	22.83	24.41
6719	NASDAQ	AMD	Wed, Jan 30, 2019	21.49	23.13	21.37	23.09
6718	NASDAQ	AMD	Tue, Jan 29, 2019	20.26	20.39	19.05	19.25
6717	NASDAQ	AMD	Mon, Jan 28, 2019	20.32	21.01	20.02	20.18
6716	NASDAQ	AMD	Fri, Jan 25, 2019	20.99	22.03	20.79	21.93
6715	NASDAQ	AMD	Thu, Jan 24, 2019	20.06	21.01	20.04	20.85
6714	NASDAQ	AMD	Wed, Jan 23, 2019	20.03	20.48	19.55	19.80
6713	NASDAQ	AMD	Tue, Jan 22, 2019	20.48	20.92	19.70	19.76
6712	NASDAQ	AMD	Fri, Jan 18, 2019	20.37	21.05	20.02	20.77
6711	NASDAQ	AMD	Thu, Jan 17, 2019	19.49	20.51	19.02	20.25
6710	NASDAQ	AMD	Wed, Jan 16, 2019	20.40	20.54	19.71	19.73
6709	NASDAQ	AMD	Tue, Jan 15, 2019	20.44	20.68	20.26	20.38
6708	NASDAQ	AMD	Mon, Jan 14, 2019	19.96	20.62	19.75	20.23
6707	NASDAQ	AMD	Fri, Jan 11, 2019	19.47	20.35	19.19	20.27
6706	NASDAQ	AMD	Thu, Jan 10, 2019	19.76	19.83	18.90	19.74
6705	NASDAQ	AMD	Wed, Jan 9, 2019	20.89	21.44	20.07	20.19
6704	NASDAQ	AMD	Tue, Jan 8, 2019	21.19	21.20	19.68	20.75
6703	NASDAQ	AMD	Mon, Jan 7, 2019	19.44	20.68	19.00	20.57
6702	NASDAQ	AMD	Fri, Jan 4, 2019	17.55	19.07	17.43	19.00
6701	NASDAQ	AMD	Thu, Jan 3, 2019	18.42	18.68	16.94	17.05
6700	NASDAQ	AMD	Wed, Jan 2, 2019	18.01	19.00	17.98	18.83
6699	NASDAQ	AMD	Mon, Dec 31, 2018	18.15	18.51	17.85	18.46
6698	NASDAQ	AMD	Fri, Dec 28, 2018	17.53	18.31	17.14	17.82
6697	NASDAQ	AMD	Thu, Dec 27, 2018	17.43	17.74	16.44	17.49
6696	NASDAQ	AMD	Wed, Dec 26, 2018	16.88	17.91	16.03	17.90
6695	NASDAQ	AMD	Mon, Dec 24, 2018	16.52	17.22	16.37	16.65
6694	NASDAQ	AMD	Fri, Dec 21, 2018	18.12	18.34	16.76	16.93
6693	NASDAQ	AMD	Thu, Dec 20, 2018	18.11	18.86	17.34	17.94
6692	NASDAQ	AMD	Wed, Dec 19, 2018	19.44	19.72	18.00	18.16
6691	NASDAQ	AMD	Tue, Dec 18, 2018	19.15	19.84	18.88	19.50
6690	NASDAQ	AMD	Mon, Dec 17, 2018	20.01	20.03	18.64	18.83
6689	NASDAQ	AMD	Fri, Dec 14, 2018	19.58	20.70	19.52	19.90
6688	NASDAQ	AMD	Thu, Dec 13, 2018	20.63	20.87	19.76	19.86
6687	NASDAQ	AMD	Wed, Dec 12, 2018	20.32	21.02	19.71	20.48
6686	NASDAQ	AMD	Tue, Dec 11, 2018	20.71	21.14	19.69	19.98
6685	NASDAQ	AMD	Mon, Dec 10, 2018	19.35	20.13	19.27	19.99
6684	NASDAQ	AMD	Fri, Dec 7, 2018	21.30	21.38	19.17	19.46
6683	NASDAQ	AMD	Thu, Dec 6, 2018	20.22	21.41	20.06	21.30
6682	NASDAQ	AMD	Tue, Dec 4, 2018	23.35	23.42	21.07	21.12
6681	NASDAQ	AMD	Mon, Dec 3, 2018	22.48	23.75	22.37	23.71
6680	NASDAQ	AMD	Fri, Nov 30, 2018	21.30	21.36	20.52	21.30
6679	NASDAQ	AMD	Thu, Nov 29, 2018	21.19	21.61	20.73	21.43
6678	NASDAQ	AMD	Wed, Nov 28, 2018	21.82	21.88	20.18	21.34
6677	NASDAQ	AMD	Tue, Nov 27, 2018	19.77	21.45	19.73	21.05
6676	NASDAQ	AMD	Mon, Nov 26, 2018	19.96	20.19	19.11	20.08
6675	NASDAQ	AMD	Fri, Nov 23, 2018	18.61	19.83	18.56	19.38
6674	NASDAQ	AMD	Wed, Nov 21, 2018	20.05	20.31	18.50	18.73
6673	NASDAQ	AMD	Tue, Nov 20, 2018	17.40	19.58	17.18	19.21
6672	NASDAQ	AMD	Mon, Nov 19, 2018	20.40	20.59	19.09	19.11
6671	NASDAQ	AMD	Fri, Nov 16, 2018	19.87	20.97	19.72	20.66
6670	NASDAQ	AMD	Thu, Nov 15, 2018	20.72	21.77	20.42	21.49
6669	NASDAQ	AMD	Wed, Nov 14, 2018	20.18	21.11	19.76	20.81
6668	NASDAQ	AMD	Tue, Nov 13, 2018	19.28	20.02	18.97	19.61
6667	NASDAQ	AMD	Mon, Nov 12, 2018	20.68	20.85	18.80	19.03
6666	NASDAQ	AMD	Fri, Nov 9, 2018	20.77	21.19	20.11	21.03
6665	NASDAQ	AMD	Thu, Nov 8, 2018	21.77	22.08	20.97	21.20
6664	NASDAQ	AMD	Wed, Nov 7, 2018	21.42	22.22	21.07	21.84
6663	NASDAQ	AMD	Tue, Nov 6, 2018	19.50	21.65	19.48	20.68
6662	NASDAQ	AMD	Mon, Nov 5, 2018	20.12	20.18	18.88	19.90
6661	NASDAQ	AMD	Fri, Nov 2, 2018	20.59	21.06	19.47	20.23
6660	NASDAQ	AMD	Thu, Nov 1, 2018	18.41	20.33	18.08	20.22
6659	NASDAQ	AMD	Wed, Oct 31, 2018	17.87	18.34	17.12	18.21
6658	NASDAQ	AMD	Tue, Oct 30, 2018	16.38	17.24	16.17	17.20
6657	NASDAQ	AMD	Mon, Oct 29, 2018	18.21	18.23	16.27	16.85
6656	NASDAQ	AMD	Fri, Oct 26, 2018	18.49	18.78	17.05	17.63
6655	NASDAQ	AMD	Thu, Oct 25, 2018	17.92	20.15	17.72	19.27
6654	NASDAQ	AMD	Wed, Oct 24, 2018	25.04	25.10	22.75	22.79
6653	NASDAQ	AMD	Tue, Oct 23, 2018	24.18	25.26	23.85	25.09
6652	NASDAQ	AMD	Mon, Oct 22, 2018	24.46	25.64	24.09	25.03
6651	NASDAQ	AMD	Fri, Oct 19, 2018	27.03	27.10	23.60	23.66
6650	NASDAQ	AMD	Thu, Oct 18, 2018	27.08	27.75	26.40	26.62
6649	NASDAQ	AMD	Wed, Oct 17, 2018	28.41	28.53	26.92	27.30
6648	NASDAQ	AMD	Tue, Oct 16, 2018	26.63	28.23	26.17	28.18
6647	NASDAQ	AMD	Mon, Oct 15, 2018	26.38	26.77	25.75	26.26
6646	NASDAQ	AMD	Fri, Oct 12, 2018	26.77	26.97	25.67	26.34
6645	NASDAQ	AMD	Thu, Oct 11, 2018	24.74	26.20	24.55	25.30
6644	NASDAQ	AMD	Wed, Oct 10, 2018	27.38	27.40	24.91	25.00
6643	NASDAQ	AMD	Tue, Oct 9, 2018	26.15	27.71	26.00	27.24
6642	NASDAQ	AMD	Mon, Oct 8, 2018	26.73	27.54	25.96	26.46
6641	NASDAQ	AMD	Fri, Oct 5, 2018	28.07	28.47	26.93	27.35
6640	NASDAQ	AMD	Thu, Oct 4, 2018	27.99	28.83	27.37	27.78
6639	NASDAQ	AMD	Wed, Oct 3, 2018	29.04	29.22	26.54	28.43
6638	NASDAQ	AMD	Tue, Oct 2, 2018	30.73	30.82	28.65	29.02
6637	NASDAQ	AMD	Mon, Oct 1, 2018	30.69	31.91	30.25	31.42
6636	NASDAQ	AMD	Fri, Sep 28, 2018	32.24	32.78	29.98	30.89
6635	NASDAQ	AMD	Thu, Sep 27, 2018	31.86	32.63	31.39	32.59
6634	NASDAQ	AMD	Wed, Sep 26, 2018	32.40	32.60	31.72	32.19
6633	NASDAQ	AMD	Tue, Sep 25, 2018	33.18	33.60	32.19	32.57
6632	NASDAQ	AMD	Mon, Sep 24, 2018	31.13	32.65	30.91	32.61
6631	NASDAQ	AMD	Fri, Sep 21, 2018	31.19	32.42	30.91	31.02
6630	NASDAQ	AMD	Thu, Sep 20, 2018	32.10	32.20	30.64	31.18
6629	NASDAQ	AMD	Wed, Sep 19, 2018	31.52	31.83	30.51	31.21
6628	NASDAQ	AMD	Tue, Sep 18, 2018	32.99	33.37	31.20	31.93
6627	NASDAQ	AMD	Mon, Sep 17, 2018	31.75	33.23	31.60	32.43
6626	NASDAQ	AMD	Fri, Sep 14, 2018	31.43	33.09	30.54	32.72
6625	NASDAQ	AMD	Thu, Sep 13, 2018	33.16	34.14	29.87	30.48
6624	NASDAQ	AMD	Wed, Sep 12, 2018	29.91	32.29	29.45	32.21
6623	NASDAQ	AMD	Tue, Sep 11, 2018	30.02	30.59	29.37	30.10
6622	NASDAQ	AMD	Mon, Sep 10, 2018	28.15	29.93	27.84	29.89
6621	NASDAQ	AMD	Fri, Sep 7, 2018	26.96	28.27	26.80	27.38
6620	NASDAQ	AMD	Thu, Sep 6, 2018	28.12	28.58	27.19	27.84
6619	NASDAQ	AMD	Wed, Sep 5, 2018	29.41	29.94	26.84	28.51
6618	NASDAQ	AMD	Tue, Sep 4, 2018	25.62	28.11	25.57	28.06
6617	NASDAQ	AMD	Fri, Aug 31, 2018	24.89	25.24	24.72	25.17
6616	NASDAQ	AMD	Thu, Aug 30, 2018	25.29	25.67	24.76	24.89
6615	NASDAQ	AMD	Wed, Aug 29, 2018	24.36	25.41	24.01	25.20
6614	NASDAQ	AMD	Tue, Aug 28, 2018	25.51	26.18	24.04	25.05
6613	NASDAQ	AMD	Mon, Aug 27, 2018	24.94	27.30	24.63	25.26
6612	NASDAQ	AMD	Fri, Aug 24, 2018	22.91	24.00	22.67	23.98
6611	NASDAQ	AMD	Thu, Aug 23, 2018	21.19	22.32	21.14	22.29
6610	NASDAQ	AMD	Wed, Aug 22, 2018	20.28	20.92	20.21	20.90
6609	NASDAQ	AMD	Tue, Aug 21, 2018	19.98	20.42	19.86	20.40
6608	NASDAQ	AMD	Mon, Aug 20, 2018	19.79	20.08	19.35	19.98
6607	NASDAQ	AMD	Fri, Aug 17, 2018	19.12	19.82	18.73	19.77
6606	NASDAQ	AMD	Thu, Aug 16, 2018	19.86	20.07	19.25	19.33
6605	NASDAQ	AMD	Wed, Aug 15, 2018	19.86	20.10	19.20	19.70
6604	NASDAQ	AMD	Tue, Aug 14, 2018	19.97	20.28	19.63	20.02
6603	NASDAQ	AMD	Mon, Aug 13, 2018	19.16	19.93	19.12	19.73
6602	NASDAQ	AMD	Fri, Aug 10, 2018	19.09	19.48	18.85	19.06
6601	NASDAQ	AMD	Thu, Aug 9, 2018	19.58	19.71	19.08	19.10
6600	NASDAQ	AMD	Wed, Aug 8, 2018	19.46	19.77	19.26	19.58
6599	NASDAQ	AMD	Tue, Aug 7, 2018	19.53	19.71	19.08	19.56
6598	NASDAQ	AMD	Mon, Aug 6, 2018	18.89	19.44	18.46	19.43
6597	NASDAQ	AMD	Fri, Aug 3, 2018	18.94	19.06	18.37	18.49
6596	NASDAQ	AMD	Thu, Aug 2, 2018	18.17	18.83	18.00	18.79
6595	NASDAQ	AMD	Wed, Aug 1, 2018	18.34	18.95	18.32	18.48
6594	NASDAQ	AMD	Tue, Jul 31, 2018	19.35	19.50	18.27	18.33
6593	NASDAQ	AMD	Mon, Jul 30, 2018	19.40	20.18	19.31	19.42
6592	NASDAQ	AMD	Fri, Jul 27, 2018	19.07	19.88	18.31	18.94
6591	NASDAQ	AMD	Thu, Jul 26, 2018	17.16	18.45	16.83	18.35
6590	NASDAQ	AMD	Wed, Jul 25, 2018	16.30	16.39	15.72	16.05
6589	NASDAQ	AMD	Tue, Jul 24, 2018	16.75	16.86	16.11	16.19
6588	NASDAQ	AMD	Mon, Jul 23, 2018	16.47	16.68	15.90	16.66
6587	NASDAQ	AMD	Fri, Jul 20, 2018	16.66	16.88	16.44	16.50
6586	NASDAQ	AMD	Thu, Jul 19, 2018	16.71	16.88	16.55	16.71
6585	NASDAQ	AMD	Wed, Jul 18, 2018	16.94	16.99	16.55	16.85
6584	NASDAQ	AMD	Tue, Jul 17, 2018	16.50	16.88	16.48	16.87
6583	NASDAQ	AMD	Mon, Jul 16, 2018	16.42	17.00	16.41	16.58
6582	NASDAQ	AMD	Fri, Jul 13, 2018	16.68	16.69	16.22	16.27
6581	NASDAQ	AMD	Thu, Jul 12, 2018	16.41	16.79	16.38	16.56
6580	NASDAQ	AMD	Wed, Jul 11, 2018	16.15	16.53	16.02	16.27
6579	NASDAQ	AMD	Tue, Jul 10, 2018	16.59	16.65	16.31	16.55
6578	NASDAQ	AMD	Mon, Jul 9, 2018	16.73	16.84	16.17	16.61
6577	NASDAQ	AMD	Fri, Jul 6, 2018	15.52	16.39	15.48	16.36
6576	NASDAQ	AMD	Thu, Jul 5, 2018	15.13	15.50	15.02	15.50
6575	NASDAQ	AMD	Tue, Jul 3, 2018	15.21	15.34	14.96	15.00
6574	NASDAQ	AMD	Mon, Jul 2, 2018	14.80	15.18	14.74	15.16
6573	NASDAQ	AMD	Fri, Jun 29, 2018	15.41	15.49	14.98	14.99
6572	NASDAQ	AMD	Thu, Jun 28, 2018	14.85	15.36	14.75	15.31
6571	NASDAQ	AMD	Wed, Jun 27, 2018	15.65	15.76	14.96	14.97
6570	NASDAQ	AMD	Tue, Jun 26, 2018	15.32	15.60	15.10	15.50
6569	NASDAQ	AMD	Mon, Jun 25, 2018	15.64	15.74	14.54	15.11
6568	NASDAQ	AMD	Fri, Jun 22, 2018	15.78	15.91	15.56	15.80
6567	NASDAQ	AMD	Thu, Jun 21, 2018	16.65	16.87	15.46	15.65
6566	NASDAQ	AMD	Wed, Jun 20, 2018	16.83	17.13	16.37	16.52
6565	NASDAQ	AMD	Tue, Jun 19, 2018	16.85	17.29	16.31	16.69
6564	NASDAQ	AMD	Mon, Jun 18, 2018	16.18	17.34	16.13	17.11
6563	NASDAQ	AMD	Fri, Jun 15, 2018	16.06	16.52	15.82	16.34
6562	NASDAQ	AMD	Thu, Jun 14, 2018	16.62	16.79	15.58	16.25
6561	NASDAQ	AMD	Wed, Jun 13, 2018	15.81	16.52	15.78	16.32
6560	NASDAQ	AMD	Tue, Jun 12, 2018	15.84	15.95	15.43	15.85
6559	NASDAQ	AMD	Mon, Jun 11, 2018	15.21	15.89	15.01	15.73
6558	NASDAQ	AMD	Fri, Jun 8, 2018	14.52	15.33	14.31	15.25
6557	NASDAQ	AMD	Thu, Jun 7, 2018	15.83	15.97	14.85	14.89
6556	NASDAQ	AMD	Wed, Jun 6, 2018	15.07	15.74	15.04	15.67
6555	NASDAQ	AMD	Tue, Jun 5, 2018	14.85	14.92	14.63	14.85
6554	NASDAQ	AMD	Mon, Jun 4, 2018	14.76	14.98	14.52	14.85
6553	NASDAQ	AMD	Fri, Jun 1, 2018	13.98	14.40	13.92	14.40
6552	NASDAQ	AMD	Thu, May 31, 2018	13.74	13.93	13.69	13.73
6551	NASDAQ	AMD	Wed, May 30, 2018	13.48	13.95	13.48	13.82
6550	NASDAQ	AMD	Tue, May 29, 2018	13.45	13.63	13.26	13.36
6549	NASDAQ	AMD	Fri, May 25, 2018	13.40	13.72	13.36	13.54
6548	NASDAQ	AMD	Thu, May 24, 2018	13.06	13.43	13.03	13.41
6547	NASDAQ	AMD	Wed, May 23, 2018	12.93	13.18	12.90	13.10
6546	NASDAQ	AMD	Tue, May 22, 2018	13.00	13.14	12.71	12.98
6545	NASDAQ	AMD	Mon, May 21, 2018	13.25	13.31	12.88	12.99
6544	NASDAQ	AMD	Fri, May 18, 2018	13.06	13.26	12.91	13.00
6543	NASDAQ	AMD	Thu, May 17, 2018	12.79	12.90	12.66	12.82
6542	NASDAQ	AMD	Wed, May 16, 2018	12.64	12.98	12.62	12.82
6541	NASDAQ	AMD	Tue, May 15, 2018	12.18	12.46	12.16	12.45
6540	NASDAQ	AMD	Mon, May 14, 2018	12.14	12.36	12.11	12.23
6539	NASDAQ	AMD	Fri, May 11, 2018	11.89	12.03	11.69	11.95
6538	NASDAQ	AMD	Thu, May 10, 2018	11.98	12.18	11.95	12.13
6537	NASDAQ	AMD	Wed, May 9, 2018	11.65	11.98	11.57	11.95
6536	NASDAQ	AMD	Tue, May 8, 2018	11.49	11.66	11.40	11.61
6535	NASDAQ	AMD	Mon, May 7, 2018	11.32	11.68	11.30	11.59
6534	NASDAQ	AMD	Fri, May 4, 2018	10.88	11.29	10.87	11.28
6533	NASDAQ	AMD	Thu, May 3, 2018	10.90	11.06	10.83	10.93
6532	NASDAQ	AMD	Wed, May 2, 2018	11.10	11.16	10.97	10.97
6531	NASDAQ	AMD	Tue, May 1, 2018	10.83	11.15	10.77	11.13
6530	NASDAQ	AMD	Mon, Apr 30, 2018	11.06	11.14	10.87	10.88
6529	NASDAQ	AMD	Fri, Apr 27, 2018	11.20	11.36	11.02	11.11
6528	NASDAQ	AMD	Thu, Apr 26, 2018	10.87	11.19	10.61	11.04
6527	NASDAQ	AMD	Wed, Apr 25, 2018	10.06	10.09	9.56	9.71
6526	NASDAQ	AMD	Tue, Apr 24, 2018	10.19	10.35	9.95	10.09
6525	NASDAQ	AMD	Mon, Apr 23, 2018	10.09	10.19	9.97	10.04
6524	NASDAQ	AMD	Fri, Apr 20, 2018	10.05	10.14	9.95	9.99
6523	NASDAQ	AMD	Thu, Apr 19, 2018	10.18	10.33	9.99	10.11
6522	NASDAQ	AMD	Wed, Apr 18, 2018	10.51	10.65	10.33	10.36
6521	NASDAQ	AMD	Tue, Apr 17, 2018	10.28	10.53	10.20	10.52
6520	NASDAQ	AMD	Mon, Apr 16, 2018	10.00	10.17	9.90	10.09
6519	NASDAQ	AMD	Fri, Apr 13, 2018	10.20	10.22	9.88	9.93
6518	NASDAQ	AMD	Thu, Apr 12, 2018	9.98	10.10	9.82	10.08
6517	NASDAQ	AMD	Wed, Apr 11, 2018	9.87	10.03	9.79	9.82
6516	NASDAQ	AMD	Tue, Apr 10, 2018	9.75	10.04	9.71	9.98
6515	NASDAQ	AMD	Mon, Apr 9, 2018	9.75	9.84	9.52	9.53
6514	NASDAQ	AMD	Fri, Apr 6, 2018	9.83	10.10	9.50	9.61
6513	NASDAQ	AMD	Thu, Apr 5, 2018	10.05	10.20	9.91	10.02
6512	NASDAQ	AMD	Wed, Apr 4, 2018	9.08	9.81	9.04	9.77
6511	NASDAQ	AMD	Tue, Apr 3, 2018	9.63	9.77	9.30	9.55
6510	NASDAQ	AMD	Mon, Apr 2, 2018	9.99	10.14	9.51	9.53
6509	NASDAQ	AMD	Thu, Mar 29, 2018	9.94	10.08	9.81	10.05
6508	NASDAQ	AMD	Wed, Mar 28, 2018	9.99	10.17	9.79	9.81
6507	NASDAQ	AMD	Tue, Mar 27, 2018	10.51	10.59	9.90	10.00
6506	NASDAQ	AMD	Mon, Mar 26, 2018	10.71	10.80	10.18	10.44
6505	NASDAQ	AMD	Fri, Mar 23, 2018	10.91	10.97	10.57	10.63
6504	NASDAQ	AMD	Thu, Mar 22, 2018	11.10	11.26	10.85	10.91
6503	NASDAQ	AMD	Wed, Mar 21, 2018	11.16	11.34	11.11	11.26
6502	NASDAQ	AMD	Tue, Mar 20, 2018	11.41	11.52	11.00	11.11
6501	NASDAQ	AMD	Mon, Mar 19, 2018	11.41	11.74	11.35	11.43
6500	NASDAQ	AMD	Fri, Mar 16, 2018	11.49	11.55	11.32	11.47
6499	NASDAQ	AMD	Thu, Mar 15, 2018	11.43	11.55	11.19	11.46
6498	NASDAQ	AMD	Wed, Mar 14, 2018	11.70	11.72	11.26	11.36
6497	NASDAQ	AMD	Tue, Mar 13, 2018	11.50	12.04	11.10	11.64
6496	NASDAQ	AMD	Mon, Mar 12, 2018	11.76	11.82	11.48	11.52
6495	NASDAQ	AMD	Fri, Mar 9, 2018	12.03	12.04	11.58	11.70
6494	NASDAQ	AMD	Thu, Mar 8, 2018	12.40	12.59	11.74	11.97
6493	NASDAQ	AMD	Wed, Mar 7, 2018	11.58	12.82	11.55	12.24
6492	NASDAQ	AMD	Tue, Mar 6, 2018	12.01	12.05	11.71	11.76
6491	NASDAQ	AMD	Mon, Mar 5, 2018	11.69	12.06	11.61	11.91
6490	NASDAQ	AMD	Fri, Mar 2, 2018	11.67	11.93	11.43	11.81
6489	NASDAQ	AMD	Thu, Mar 1, 2018	12.26	12.27	11.66	11.90
6488	NASDAQ	AMD	Wed, Feb 28, 2018	12.66	12.73	12.10	12.11
6487	NASDAQ	AMD	Tue, Feb 27, 2018	12.43	12.88	12.39	12.53
6486	NASDAQ	AMD	Mon, Feb 26, 2018	12.14	12.43	12.05	12.42
6485	NASDAQ	AMD	Fri, Feb 23, 2018	11.95	12.16	11.94	12.07
6484	NASDAQ	AMD	Thu, Feb 22, 2018	11.82	12.00	11.63	11.84
6483	NASDAQ	AMD	Wed, Feb 21, 2018	12.12	12.12	11.72	11.72
6482	NASDAQ	AMD	Tue, Feb 20, 2018	11.72	12.19	11.71	12.02
6481	NASDAQ	AMD	Fri, Feb 16, 2018	12.11	12.23	11.82	11.82
6480	NASDAQ	AMD	Thu, Feb 15, 2018	12.40	12.63	12.07	12.19
6479	NASDAQ	AMD	Wed, Feb 14, 2018	11.72	12.31	11.63	12.20
6478	NASDAQ	AMD	Tue, Feb 13, 2018	11.60	11.82	11.53	11.78
6477	NASDAQ	AMD	Mon, Feb 12, 2018	11.47	11.80	11.43	11.68
6476	NASDAQ	AMD	Fri, Feb 9, 2018	11.54	11.57	10.63	11.31
6475	NASDAQ	AMD	Thu, Feb 8, 2018	11.72	11.85	11.21	11.22
6474	NASDAQ	AMD	Wed, Feb 7, 2018	11.70	11.90	11.53	11.60
6473	NASDAQ	AMD	Tue, Feb 6, 2018	11.04	11.74	11.00	11.65
6472	NASDAQ	AMD	Mon, Feb 5, 2018	12.05	12.18	10.93	11.57
6471	NASDAQ	AMD	Fri, Feb 2, 2018	13.05	13.06	12.43	12.45
6470	NASDAQ	AMD	Thu, Feb 1, 2018	13.62	13.84	13.21	13.25
6469	NASDAQ	AMD	Wed, Jan 31, 2018	13.24	13.85	13.15	13.74
6468	NASDAQ	AMD	Tue, Jan 30, 2018	13.12	13.27	12.69	12.87
6467	NASDAQ	AMD	Mon, Jan 29, 2018	13.13	13.47	13.05	13.32
6466	NASDAQ	AMD	Fri, Jan 26, 2018	12.70	12.95	12.62	12.95
6465	NASDAQ	AMD	Thu, Jan 25, 2018	12.78	12.94	12.32	12.41
6464	NASDAQ	AMD	Wed, Jan 24, 2018	13.02	13.05	12.60	12.71
6463	NASDAQ	AMD	Tue, Jan 23, 2018	12.82	13.00	12.76	12.94
6462	NASDAQ	AMD	Mon, Jan 22, 2018	12.61	12.74	12.37	12.65
6461	NASDAQ	AMD	Fri, Jan 19, 2018	12.56	12.88	12.54	12.59
6460	NASDAQ	AMD	Thu, Jan 18, 2018	12.18	12.68	12.15	12.47
6459	NASDAQ	AMD	Wed, Jan 17, 2018	11.90	12.19	11.82	12.18
6458	NASDAQ	AMD	Tue, Jan 16, 2018	12.05	12.20	11.80	11.91
6457	NASDAQ	AMD	Fri, Jan 12, 2018	11.82	12.07	11.80	12.02
6456	NASDAQ	AMD	Thu, Jan 11, 2018	12.07	12.19	11.90	12.14
6455	NASDAQ	AMD	Wed, Jan 10, 2018	11.63	12.15	11.56	11.96
6454	NASDAQ	AMD	Tue, Jan 9, 2018	12.00	12.02	11.71	11.82
6453	NASDAQ	AMD	Mon, Jan 8, 2018	12.01	12.30	11.85	12.28
6452	NASDAQ	AMD	Fri, Jan 5, 2018	12.19	12.22	11.66	11.88
6451	NASDAQ	AMD	Thu, Jan 4, 2018	12.10	12.43	11.97	12.12
6450	NASDAQ	AMD	Wed, Jan 3, 2018	11.61	12.14	11.36	11.55
6449	NASDAQ	AMD	Tue, Jan 2, 2018	10.42	11.02	10.34	10.98
6448	NASDAQ	AMD	Fri, Dec 29, 2017	10.57	10.58	10.27	10.28
6447	NASDAQ	AMD	Thu, Dec 28, 2017	10.57	10.64	10.43	10.55
6446	NASDAQ	AMD	Wed, Dec 27, 2017	10.45	10.74	10.40	10.53
6445	NASDAQ	AMD	Tue, Dec 26, 2017	10.38	10.58	10.34	10.46
6444	NASDAQ	AMD	Fri, Dec 22, 2017	10.75	10.77	10.20	10.54
6443	NASDAQ	AMD	Thu, Dec 21, 2017	10.98	11.08	10.87	10.89
6442	NASDAQ	AMD	Wed, Dec 20, 2017	11.10	11.18	10.80	10.98
6441	NASDAQ	AMD	Tue, Dec 19, 2017	11.00	11.19	10.87	10.95
6440	NASDAQ	AMD	Mon, Dec 18, 2017	10.60	11.00	10.51	10.98
6439	NASDAQ	AMD	Fri, Dec 15, 2017	10.13	10.32	10.02	10.29
6438	NASDAQ	AMD	Thu, Dec 14, 2017	10.10	10.17	9.96	10.13
6437	NASDAQ	AMD	Wed, Dec 13, 2017	9.97	10.21	9.95	10.11
6436	NASDAQ	AMD	Tue, Dec 12, 2017	10.13	10.14	9.88	9.90
6435	NASDAQ	AMD	Mon, Dec 11, 2017	9.97	10.16	9.96	10.16
6434	NASDAQ	AMD	Fri, Dec 8, 2017	10.15	10.20	9.92	9.94
6433	NASDAQ	AMD	Thu, Dec 7, 2017	10.07	10.19	9.95	10.04
6432	NASDAQ	AMD	Wed, Dec 6, 2017	9.90	10.05	9.71	10.00
6431	NASDAQ	AMD	Tue, Dec 5, 2017	9.89	10.34	9.70	9.91
6430	NASDAQ	AMD	Mon, Dec 4, 2017	10.85	10.86	9.82	10.03
6429	NASDAQ	AMD	Fri, Dec 1, 2017	10.81	10.97	10.53	10.73
6428	NASDAQ	AMD	Thu, Nov 30, 2017	10.87	11.03	10.76	10.89
6427	NASDAQ	AMD	Wed, Nov 29, 2017	11.08	11.17	10.73	10.83
6426	NASDAQ	AMD	Tue, Nov 28, 2017	11.45	11.54	11.00	11.17
6425	NASDAQ	AMD	Mon, Nov 27, 2017	11.34	11.74	11.34	11.55
6424	NASDAQ	AMD	Fri, Nov 24, 2017	11.38	11.42	11.30	11.38
6423	NASDAQ	AMD	Wed, Nov 22, 2017	11.41	11.49	11.30	11.37
6422	NASDAQ	AMD	Tue, Nov 21, 2017	11.42	11.49	11.24	11.40
6421	NASDAQ	AMD	Mon, Nov 20, 2017	11.47	11.51	11.19	11.34
6420	NASDAQ	AMD	Fri, Nov 17, 2017	11.30	11.75	11.28	11.38
6419	NASDAQ	AMD	Thu, Nov 16, 2017	11.13	11.32	11.13	11.25
6418	NASDAQ	AMD	Wed, Nov 15, 2017	11.01	11.13	10.77	11.07
6417	NASDAQ	AMD	Tue, Nov 14, 2017	11.03	11.26	11.00	11.12
6416	NASDAQ	AMD	Mon, Nov 13, 2017	11.18	11.20	10.92	11.09
6415	NASDAQ	AMD	Fri, Nov 10, 2017	11.22	11.43	11.12	11.26
6414	NASDAQ	AMD	Thu, Nov 9, 2017	11.25	11.35	11.03	11.12
6413	NASDAQ	AMD	Wed, Nov 8, 2017	11.94	11.95	11.51	11.71
6412	NASDAQ	AMD	Tue, Nov 7, 2017	11.94	12.27	11.92	12.05
6411	NASDAQ	AMD	Mon, Nov 6, 2017	12.04	12.09	11.64	11.93
6410	NASDAQ	AMD	Fri, Nov 3, 2017	10.95	11.13	10.82	11.12
6409	NASDAQ	AMD	Thu, Nov 2, 2017	10.87	10.99	10.66	10.85
6408	NASDAQ	AMD	Wed, Nov 1, 2017	11.25	11.29	10.72	10.80
6407	NASDAQ	AMD	Tue, Oct 31, 2017	10.76	11.31	10.69	10.99
6406	NASDAQ	AMD	Mon, Oct 30, 2017	11.26	11.42	10.65	10.89
6405	NASDAQ	AMD	Fri, Oct 27, 2017	12.17	12.19	11.35	11.84
6404	NASDAQ	AMD	Thu, Oct 26, 2017	12.45	12.46	12.00	12.01
6403	NASDAQ	AMD	Wed, Oct 25, 2017	12.95	13.13	12.29	12.33
6402	NASDAQ	AMD	Tue, Oct 24, 2017	14.20	14.36	14.15	14.25
6401	NASDAQ	AMD	Mon, Oct 23, 2017	13.94	14.19	13.90	14.10
6400	NASDAQ	AMD	Fri, Oct 20, 2017	14.03	14.09	13.80	13.81
6399	NASDAQ	AMD	Thu, Oct 19, 2017	13.85	14.04	13.69	13.95
6398	NASDAQ	AMD	Wed, Oct 18, 2017	14.20	14.28	13.76	14.07
6397	NASDAQ	AMD	Tue, Oct 17, 2017	14.24	14.35	14.14	14.16
6396	NASDAQ	AMD	Mon, Oct 16, 2017	14.25	14.35	14.12	14.26
6395	NASDAQ	AMD	Fri, Oct 13, 2017	14.32	14.41	14.12	14.22
6394	NASDAQ	AMD	Thu, Oct 12, 2017	13.85	14.37	13.81	14.20
6393	NASDAQ	AMD	Wed, Oct 11, 2017	13.62	13.96	13.61	13.88
6392	NASDAQ	AMD	Tue, Oct 10, 2017	13.72	13.79	13.44	13.70
6391	NASDAQ	AMD	Mon, Oct 9, 2017	13.26	13.83	13.26	13.47
6390	NASDAQ	AMD	Fri, Oct 6, 2017	13.22	13.39	13.18	13.23
6389	NASDAQ	AMD	Thu, Oct 5, 2017	13.38	13.46	13.21	13.34
6388	NASDAQ	AMD	Wed, Oct 4, 2017	13.31	13.50	13.15	13.31
6387	NASDAQ	AMD	Tue, Oct 3, 2017	12.73	13.48	12.70	13.42
6386	NASDAQ	AMD	Mon, Oct 2, 2017	12.80	12.85	12.62	12.71
6385	NASDAQ	AMD	Fri, Sep 29, 2017	12.77	12.82	12.60	12.75
6384	NASDAQ	AMD	Thu, Sep 28, 2017	12.76	12.84	12.55	12.74
6383	NASDAQ	AMD	Wed, Sep 27, 2017	12.65	12.87	12.50	12.74
6382	NASDAQ	AMD	Tue, Sep 26, 2017	12.85	12.93	12.43	12.45
6381	NASDAQ	AMD	Mon, Sep 25, 2017	13.25	13.28	12.49	12.61
6380	NASDAQ	AMD	Fri, Sep 22, 2017	13.20	13.40	13.12	13.30
6379	NASDAQ	AMD	Thu, Sep 21, 2017	14.00	14.24	13.32	13.41
6378	NASDAQ	AMD	Wed, Sep 20, 2017	13.07	13.80	12.80	13.74
6377	NASDAQ	AMD	Tue, Sep 19, 2017	13.25	13.29	12.88	13.12
6376	NASDAQ	AMD	Mon, Sep 18, 2017	12.77	13.30	12.74	13.08
6375	NASDAQ	AMD	Fri, Sep 15, 2017	12.33	12.66	12.31	12.52
6374	NASDAQ	AMD	Thu, Sep 14, 2017	12.15	12.46	12.11	12.26
6373	NASDAQ	AMD	Wed, Sep 13, 2017	12.22	12.36	12.12	12.22
6372	NASDAQ	AMD	Tue, Sep 12, 2017	12.66	12.68	12.21	12.30
6371	NASDAQ	AMD	Mon, Sep 11, 2017	12.46	12.74	12.40	12.55
6370	NASDAQ	AMD	Fri, Sep 8, 2017	12.57	12.61	12.04	12.25
6369	NASDAQ	AMD	Thu, Sep 7, 2017	12.84	12.94	12.60	12.63
6368	NASDAQ	AMD	Wed, Sep 6, 2017	13.02	13.08	12.75	12.86
6367	NASDAQ	AMD	Tue, Sep 5, 2017	12.88	13.18	12.65	12.92
6366	NASDAQ	AMD	Fri, Sep 1, 2017	13.12	13.49	13.04	13.19
6365	NASDAQ	AMD	Thu, Aug 31, 2017	12.82	13.16	12.79	13.00
6364	NASDAQ	AMD	Wed, Aug 30, 2017	12.19	12.68	12.16	12.67
6363	NASDAQ	AMD	Tue, Aug 29, 2017	12.00	12.18	11.93	12.15
6362	NASDAQ	AMD	Mon, Aug 28, 2017	12.53	12.55	12.16	12.23
6361	NASDAQ	AMD	Fri, Aug 25, 2017	12.51	12.57	12.25	12.43
6360	NASDAQ	AMD	Thu, Aug 24, 2017	12.69	12.71	12.39	12.50
6359	NASDAQ	AMD	Wed, Aug 23, 2017	12.00	12.54	11.95	12.48
6358	NASDAQ	AMD	Tue, Aug 22, 2017	12.20	12.33	12.10	12.17
6357	NASDAQ	AMD	Mon, Aug 21, 2017	12.42	12.42	11.86	12.05
6356	NASDAQ	AMD	Fri, Aug 18, 2017	12.43	12.56	12.25	12.37
6355	NASDAQ	AMD	Thu, Aug 17, 2017	12.46	12.65	12.32	12.34
6354	NASDAQ	AMD	Wed, Aug 16, 2017	13.17	13.19	12.52	12.63
6353	NASDAQ	AMD	Tue, Aug 15, 2017	13.01	13.14	12.75	13.02
6352	NASDAQ	AMD	Mon, Aug 14, 2017	12.58	12.85	12.58	12.76
6351	NASDAQ	AMD	Fri, Aug 11, 2017	12.04	12.39	11.88	12.23
6350	NASDAQ	AMD	Thu, Aug 10, 2017	12.70	12.92	12.11	12.12
6349	NASDAQ	AMD	Wed, Aug 9, 2017	12.76	12.89	12.54	12.83
6348	NASDAQ	AMD	Tue, Aug 8, 2017	13.48	13.55	13.08	13.11
6347	NASDAQ	AMD	Mon, Aug 7, 2017	13.33	13.57	13.27	13.43
6346	NASDAQ	AMD	Fri, Aug 4, 2017	13.20	13.36	13.02	13.12
6345	NASDAQ	AMD	Thu, Aug 3, 2017	13.42	13.52	13.08	13.24
6344	NASDAQ	AMD	Wed, Aug 2, 2017	13.81	13.93	13.12	13.37
6343	NASDAQ	AMD	Tue, Aug 1, 2017	13.72	13.86	13.45	13.71
6342	NASDAQ	AMD	Mon, Jul 31, 2017	14.09	14.22	13.47	13.61
6341	NASDAQ	AMD	Fri, Jul 28, 2017	13.85	14.10	13.68	13.95
6340	NASDAQ	AMD	Thu, Jul 27, 2017	14.99	15.04	13.70	14.12
6339	NASDAQ	AMD	Wed, Jul 26, 2017	15.13	15.65	14.40	14.76
6338	NASDAQ	AMD	Tue, Jul 25, 2017	14.29	14.32	13.87	14.11
6337	NASDAQ	AMD	Mon, Jul 24, 2017	14.00	14.44	13.97	14.16
6336	NASDAQ	AMD	Fri, Jul 21, 2017	13.70	14.05	13.62	13.88
6335	NASDAQ	AMD	Thu, Jul 20, 2017	13.61	13.89	13.45	13.80
6334	NASDAQ	AMD	Wed, Jul 19, 2017	13.62	13.74	13.41	13.55
6333	NASDAQ	AMD	Tue, Jul 18, 2017	13.29	13.53	13.15	13.48
6332	NASDAQ	AMD	Mon, Jul 17, 2017	14.03	14.12	13.51	13.80
6331	NASDAQ	AMD	Fri, Jul 14, 2017	13.46	13.93	13.32	13.92
6330	NASDAQ	AMD	Thu, Jul 13, 2017	14.33	14.49	13.43	13.53
6329	NASDAQ	AMD	Wed, Jul 12, 2017	14.17	14.39	13.96	14.29
6328	NASDAQ	AMD	Tue, Jul 11, 2017	13.77	14.10	13.62	13.89
6327	NASDAQ	AMD	Mon, Jul 10, 2017	13.61	13.88	13.27	13.81
6326	NASDAQ	AMD	Fri, Jul 7, 2017	13.27	13.75	13.18	13.36
6325	NASDAQ	AMD	Thu, Jul 6, 2017	12.94	13.32	12.67	13.02
6324	NASDAQ	AMD	Wed, Jul 5, 2017	12.36	13.21	12.32	13.19
6323	NASDAQ	AMD	Mon, Jul 3, 2017	12.57	12.73	12.13	12.15
6322	NASDAQ	AMD	Fri, Jun 30, 2017	12.57	12.83	12.36	12.48
6321	NASDAQ	AMD	Thu, Jun 29, 2017	13.06	13.15	12.45	12.60
6320	NASDAQ	AMD	Wed, Jun 28, 2017	13.65	13.70	13.09	13.23
6319	NASDAQ	AMD	Tue, Jun 27, 2017	13.76	14.04	13.37	13.40
6318	NASDAQ	AMD	Mon, Jun 26, 2017	14.39	14.49	13.84	14.08
6317	NASDAQ	AMD	Fri, Jun 23, 2017	14.15	14.67	13.90	14.17
6316	NASDAQ	AMD	Thu, Jun 22, 2017	14.10	14.50	13.56	14.38
6315	NASDAQ	AMD	Wed, Jun 21, 2017	13.36	14.01	13.13	13.98
6314	NASDAQ	AMD	Tue, Jun 20, 2017	12.19	12.93	12.18	12.64
6313	NASDAQ	AMD	Mon, Jun 19, 2017	11.63	12.12	11.62	11.93
6312	NASDAQ	AMD	Fri, Jun 16, 2017	11.66	11.83	11.28	11.44
6311	NASDAQ	AMD	Thu, Jun 15, 2017	11.34	11.58	11.21	11.50
6310	NASDAQ	AMD	Wed, Jun 14, 2017	11.91	12.05	11.65	11.77
6309	NASDAQ	AMD	Tue, Jun 13, 2017	12.33	12.48	11.67	11.96
6308	NASDAQ	AMD	Mon, Jun 12, 2017	11.75	12.35	11.27	12.09
6307	NASDAQ	AMD	Fri, Jun 9, 2017	13.10	13.40	11.63	12.28
6306	NASDAQ	AMD	Thu, Jun 8, 2017	12.81	12.91	12.40	12.90
6305	NASDAQ	AMD	Wed, Jun 7, 2017	12.42	12.96	12.23	12.38
6304	NASDAQ	AMD	Tue, Jun 6, 2017	11.27	12.24	11.24	12.03
6303	NASDAQ	AMD	Mon, Jun 5, 2017	10.84	11.34	10.80	11.24
6302	NASDAQ	AMD	Fri, Jun 2, 2017	10.93	10.96	10.57	10.90
6301	NASDAQ	AMD	Thu, Jun 1, 2017	11.25	11.29	10.81	10.93
6300	NASDAQ	AMD	Wed, May 31, 2017	11.29	11.49	11.10	11.19
6299	NASDAQ	AMD	Tue, May 30, 2017	10.95	11.27	10.90	11.12
6298	NASDAQ	AMD	Fri, May 26, 2017	10.85	11.02	10.74	11.00
6297	NASDAQ	AMD	Thu, May 25, 2017	11.01	11.01	10.80	10.98
6296	NASDAQ	AMD	Wed, May 24, 2017	11.05	11.06	10.71	10.89
6295	NASDAQ	AMD	Tue, May 23, 2017	10.97	11.06	10.62	10.89
6294	NASDAQ	AMD	Mon, May 22, 2017	11.49	11.55	10.77	11.04
6293	NASDAQ	AMD	Fri, May 19, 2017	11.47	11.62	11.35	11.41
6292	NASDAQ	AMD	Thu, May 18, 2017	10.99	11.49	10.81	11.28
6291	NASDAQ	AMD	Wed, May 17, 2017	11.81	12.29	11.16	11.20
6290	NASDAQ	AMD	Tue, May 16, 2017	11.66	12.77	11.63	12.75
6289	NASDAQ	AMD	Mon, May 15, 2017	11.41	11.60	11.30	11.42
6288	NASDAQ	AMD	Fri, May 12, 2017	11.20	11.40	11.08	11.26
6287	NASDAQ	AMD	Thu, May 11, 2017	10.74	11.26	10.51	11.07
6286	NASDAQ	AMD	Wed, May 10, 2017	10.46	10.85	10.45	10.79
6285	NASDAQ	AMD	Tue, May 9, 2017	10.04	10.40	10.04	10.18
6284	NASDAQ	AMD	Mon, May 8, 2017	10.22	10.22	10.00	10.04
6283	NASDAQ	AMD	Fri, May 5, 2017	10.13	10.26	9.94	10.19
6282	NASDAQ	AMD	Thu, May 4, 2017	10.55	10.55	9.94	10.10
6281	NASDAQ	AMD	Wed, May 3, 2017	10.29	10.68	9.85	10.39
6280	NASDAQ	AMD	Tue, May 2, 2017	11.73	11.76	10.30	10.32
6279	NASDAQ	AMD	Mon, May 1, 2017	13.43	13.63	13.25	13.62
6278	NASDAQ	AMD	Fri, Apr 28, 2017	13.73	13.76	13.16	13.30
6277	NASDAQ	AMD	Thu, Apr 27, 2017	13.43	13.70	13.37	13.62
6276	NASDAQ	AMD	Wed, Apr 26, 2017	13.42	13.53	13.22	13.41
6275	NASDAQ	AMD	Tue, Apr 25, 2017	13.24	13.53	13.16	13.49
6274	NASDAQ	AMD	Mon, Apr 24, 2017	13.23	13.23	13.05	13.13
6273	NASDAQ	AMD	Fri, Apr 21, 2017	13.08	13.12	12.90	13.00
6272	NASDAQ	AMD	Thu, Apr 20, 2017	12.98	13.15	12.88	13.11
6271	NASDAQ	AMD	Wed, Apr 19, 2017	13.09	13.21	12.80	12.84
6270	NASDAQ	AMD	Tue, Apr 18, 2017	12.63	12.97	12.58	12.95
6269	NASDAQ	AMD	Mon, Apr 17, 2017	12.53	12.80	12.37	12.79
6268	NASDAQ	AMD	Thu, Apr 13, 2017	12.51	12.72	12.22	12.31
6267	NASDAQ	AMD	Wed, Apr 12, 2017	12.94	13.10	12.74	12.76
6266	NASDAQ	AMD	Tue, Apr 11, 2017	13.02	13.29	12.71	13.10
6265	NASDAQ	AMD	Mon, Apr 10, 2017	13.52	13.59	13.04	13.10
6264	NASDAQ	AMD	Fri, Apr 7, 2017	13.33	13.68	13.22	13.52
6263	NASDAQ	AMD	Thu, Apr 6, 2017	13.42	13.46	12.83	13.27
6262	NASDAQ	AMD	Wed, Apr 5, 2017	14.28	14.64	14.10	14.17
6261	NASDAQ	AMD	Tue, Apr 4, 2017	14.31	14.67	14.03	14.16
6260	NASDAQ	AMD	Mon, Apr 3, 2017	14.60	14.74	14.30	14.64
6259	NASDAQ	AMD	Fri, Mar 31, 2017	14.10	14.75	14.01	14.55
6258	NASDAQ	AMD	Thu, Mar 30, 2017	13.73	14.05	13.65	14.05
6257	NASDAQ	AMD	Wed, Mar 29, 2017	13.74	13.87	13.63	13.71
6256	NASDAQ	AMD	Tue, Mar 28, 2017	13.75	13.86	13.55	13.69
6255	NASDAQ	AMD	Mon, Mar 27, 2017	13.35	13.78	13.21	13.70
6254	NASDAQ	AMD	Fri, Mar 24, 2017	14.16	14.18	13.54	13.70
6253	NASDAQ	AMD	Thu, Mar 23, 2017	13.96	14.12	13.77	13.79
6252	NASDAQ	AMD	Wed, Mar 22, 2017	13.70	14.15	13.55	14.10
6251	NASDAQ	AMD	Tue, Mar 21, 2017	14.40	14.49	13.78	13.82
6250	NASDAQ	AMD	Mon, Mar 20, 2017	13.68	14.50	13.54	14.40
6249	NASDAQ	AMD	Fri, Mar 17, 2017	13.62	13.74	13.36	13.49
6248	NASDAQ	AMD	Thu, Mar 16, 2017	13.79	13.88	13.65	13.65
6247	NASDAQ	AMD	Wed, Mar 15, 2017	14.03	14.06	13.62	13.98
6246	NASDAQ	AMD	Tue, Mar 14, 2017	14.00	14.15	13.64	14.10
6245	NASDAQ	AMD	Mon, Mar 13, 2017	14.48	14.68	14.18	14.28
6244	NASDAQ	AMD	Fri, Mar 10, 2017	13.50	13.93	13.45	13.91
6243	NASDAQ	AMD	Thu, Mar 9, 2017	13.45	13.45	13.11	13.33
6242	NASDAQ	AMD	Wed, Mar 8, 2017	13.25	13.55	13.10	13.22
6241	NASDAQ	AMD	Tue, Mar 7, 2017	13.07	13.37	12.79	13.05
6240	NASDAQ	AMD	Mon, Mar 6, 2017	13.00	13.34	12.38	13.04
6239	NASDAQ	AMD	Fri, Mar 3, 2017	13.55	13.58	12.79	13.03
6238	NASDAQ	AMD	Thu, Mar 2, 2017	14.59	14.78	13.87	13.90
6237	NASDAQ	AMD	Wed, Mar 1, 2017	15.08	15.09	14.52	14.96
6236	NASDAQ	AMD	Tue, Feb 28, 2017	15.45	15.55	14.35	14.46
6235	NASDAQ	AMD	Mon, Feb 27, 2017	14.27	15.35	14.27	15.20
6234	NASDAQ	AMD	Fri, Feb 24, 2017	14.00	14.32	13.86	14.12
6233	NASDAQ	AMD	Thu, Feb 23, 2017	14.20	14.45	13.82	14.32
6232	NASDAQ	AMD	Wed, Feb 22, 2017	14.30	14.50	14.04	14.28
6231	NASDAQ	AMD	Tue, Feb 21, 2017	13.41	14.10	13.40	14.00
6230	NASDAQ	AMD	Fri, Feb 17, 2017	12.79	13.14	12.60	13.13
6229	NASDAQ	AMD	Thu, Feb 16, 2017	13.25	13.35	12.84	12.97
6228	NASDAQ	AMD	Wed, Feb 15, 2017	13.20	13.44	13.15	13.30
6227	NASDAQ	AMD	Tue, Feb 14, 2017	13.43	13.49	13.19	13.26
6226	NASDAQ	AMD	Mon, Feb 13, 2017	13.70	13.95	13.38	13.49
6225	NASDAQ	AMD	Fri, Feb 10, 2017	13.86	13.86	13.25	13.58
6224	NASDAQ	AMD	Thu, Feb 9, 2017	13.78	13.89	13.40	13.42
6223	NASDAQ	AMD	Wed, Feb 8, 2017	13.21	13.75	13.08	13.56
6222	NASDAQ	AMD	Tue, Feb 7, 2017	14.05	14.27	13.06	13.29
6221	NASDAQ	AMD	Mon, Feb 6, 2017	12.46	13.70	12.38	13.63
6220	NASDAQ	AMD	Fri, Feb 3, 2017	12.37	12.50	12.04	12.24
6219	NASDAQ	AMD	Thu, Feb 2, 2017	11.98	12.66	11.95	12.28
6218	NASDAQ	AMD	Wed, Feb 1, 2017	10.90	12.14	10.81	12.06
6217	NASDAQ	AMD	Tue, Jan 31, 2017	10.60	10.67	10.22	10.37
6216	NASDAQ	AMD	Mon, Jan 30, 2017	10.62	10.68	10.30	10.61
6215	NASDAQ	AMD	Fri, Jan 27, 2017	10.60	10.73	10.52	10.67
6214	NASDAQ	AMD	Thu, Jan 26, 2017	10.35	10.66	10.30	10.52
6213	NASDAQ	AMD	Wed, Jan 25, 2017	10.74	10.98	10.15	10.35
6212	NASDAQ	AMD	Tue, Jan 24, 2017	9.95	10.49	9.95	10.44
6211	NASDAQ	AMD	Mon, Jan 23, 2017	9.68	10.06	9.68	9.91
6210	NASDAQ	AMD	Fri, Jan 20, 2017	9.88	9.96	9.67	9.75
6209	NASDAQ	AMD	Thu, Jan 19, 2017	9.92	10.25	9.75	9.77
6208	NASDAQ	AMD	Wed, Jan 18, 2017	9.54	10.10	9.42	9.88
6207	NASDAQ	AMD	Tue, Jan 17, 2017	10.17	10.23	9.78	9.82
6206	NASDAQ	AMD	Fri, Jan 13, 2017	10.79	10.87	10.56	10.58
6205	NASDAQ	AMD	Thu, Jan 12, 2017	10.98	11.04	10.33	10.76
6204	NASDAQ	AMD	Wed, Jan 11, 2017	11.39	11.41	11.15	11.20
6203	NASDAQ	AMD	Tue, Jan 10, 2017	11.55	11.63	11.33	11.44
6202	NASDAQ	AMD	Mon, Jan 9, 2017	11.37	11.64	11.31	11.49
6201	NASDAQ	AMD	Fri, Jan 6, 2017	11.29	11.49	11.11	11.32
6200	NASDAQ	AMD	Thu, Jan 5, 2017	11.43	11.69	11.23	11.24
6199	NASDAQ	AMD	Wed, Jan 4, 2017	11.45	11.52	11.24	11.43
6198	NASDAQ	AMD	Tue, Jan 3, 2017	11.42	11.65	11.02	11.43
6197	NASDAQ	AMD	Fri, Dec 30, 2016	11.70	11.78	11.25	11.34
6196	NASDAQ	AMD	Thu, Dec 29, 2016	11.24	11.62	11.01	11.59
6195	NASDAQ	AMD	Wed, Dec 28, 2016	12.28	12.42	11.46	11.55
6194	NASDAQ	AMD	Tue, Dec 27, 2016	11.65	12.08	11.60	12.07
6193	NASDAQ	AMD	Fri, Dec 23, 2016	11.30	11.60	11.26	11.58
6192	NASDAQ	AMD	Thu, Dec 22, 2016	11.65	11.75	11.47	11.60
6191	NASDAQ	AMD	Wed, Dec 21, 2016	11.61	11.72	11.31	11.47
6190	NASDAQ	AMD	Tue, Dec 20, 2016	11.19	11.51	11.15	11.51
6189	NASDAQ	AMD	Mon, Dec 19, 2016	10.81	11.00	10.52	10.95
6188	NASDAQ	AMD	Fri, Dec 16, 2016	10.94	11.23	10.60	10.66
6187	NASDAQ	AMD	Thu, Dec 15, 2016	10.68	10.93	10.64	10.86
6186	NASDAQ	AMD	Wed, Dec 14, 2016	10.43	10.74	10.27	10.55
6185	NASDAQ	AMD	Tue, Dec 13, 2016	10.75	10.80	10.40	10.54
6184	NASDAQ	AMD	Mon, Dec 12, 2016	10.40	10.93	10.38	10.68
6183	NASDAQ	AMD	Fri, Dec 9, 2016	10.38	10.54	9.87	10.34
6182	NASDAQ	AMD	Thu, Dec 8, 2016	9.90	10.66	9.80	10.34
6181	NASDAQ	AMD	Wed, Dec 7, 2016	9.65	9.79	9.24	9.56
6180	NASDAQ	AMD	Tue, Dec 6, 2016	8.95	9.54	8.82	9.45
6179	NASDAQ	AMD	Mon, Dec 5, 2016	8.69	8.71	8.45	8.68
6178	NASDAQ	AMD	Fri, Dec 2, 2016	8.38	8.74	8.38	8.53
6177	NASDAQ	AMD	Thu, Dec 1, 2016	8.92	9.03	8.26	8.39
6176	NASDAQ	AMD	Wed, Nov 30, 2016	9.02	9.12	8.90	8.91
6175	NASDAQ	AMD	Tue, Nov 29, 2016	9.00	9.23	8.85	8.93
6174	NASDAQ	AMD	Mon, Nov 28, 2016	8.72	8.98	8.72	8.83
6173	NASDAQ	AMD	Fri, Nov 25, 2016	8.80	8.91	8.69	8.77
6172	NASDAQ	AMD	Wed, Nov 23, 2016	8.72	8.86	8.50	8.80
6171	NASDAQ	AMD	Tue, Nov 22, 2016	9.05	9.06	8.54	8.69
6170	NASDAQ	AMD	Mon, Nov 21, 2016	8.87	9.22	8.86	8.94
6169	NASDAQ	AMD	Fri, Nov 18, 2016	8.68	8.83	8.40	8.71
6168	NASDAQ	AMD	Thu, Nov 17, 2016	7.79	8.77	7.77	8.46
6167	NASDAQ	AMD	Wed, Nov 16, 2016	7.09	7.75	7.07	7.67
6166	NASDAQ	AMD	Tue, Nov 15, 2016	6.82	7.08	6.79	6.97
6165	NASDAQ	AMD	Mon, Nov 14, 2016	6.83	6.84	6.61	6.79
6164	NASDAQ	AMD	Fri, Nov 11, 2016	6.64	6.69	6.47	6.69
6163	NASDAQ	AMD	Thu, Nov 10, 2016	6.82	6.91	6.22	6.30
6162	NASDAQ	AMD	Wed, Nov 9, 2016	6.70	7.05	6.64	6.94
6161	NASDAQ	AMD	Tue, Nov 8, 2016	6.85	7.18	6.75	7.00
6160	NASDAQ	AMD	Mon, Nov 7, 2016	6.79	6.99	6.76	6.96
6159	NASDAQ	AMD	Fri, Nov 4, 2016	6.69	6.72	6.46	6.56
6158	NASDAQ	AMD	Thu, Nov 3, 2016	6.78	6.79	6.56	6.70
6157	NASDAQ	AMD	Wed, Nov 2, 2016	7.03	7.06	6.67	6.76
6156	NASDAQ	AMD	Tue, Nov 1, 2016	7.32	7.43	6.92	7.09
6155	NASDAQ	AMD	Mon, Oct 31, 2016	7.24	7.46	7.20	7.23
6154	NASDAQ	AMD	Fri, Oct 28, 2016	7.10	7.53	7.02	7.20
6153	NASDAQ	AMD	Thu, Oct 27, 2016	7.44	7.46	7.10	7.11
6152	NASDAQ	AMD	Wed, Oct 26, 2016	7.40	7.48	7.26	7.29
6151	NASDAQ	AMD	Tue, Oct 25, 2016	6.90	7.50	6.87	7.50
6150	NASDAQ	AMD	Mon, Oct 24, 2016	6.57	7.01	6.54	7.01
6149	NASDAQ	AMD	Fri, Oct 21, 2016	6.50	6.65	6.37	6.52
6148	NASDAQ	AMD	Thu, Oct 20, 2016	6.81	6.98	6.77	6.96
6147	NASDAQ	AMD	Wed, Oct 19, 2016	6.70	6.80	6.57	6.77
6146	NASDAQ	AMD	Tue, Oct 18, 2016	6.76	6.89	6.69	6.73
6145	NASDAQ	AMD	Mon, Oct 17, 2016	6.92	6.97	6.64	6.67
6144	NASDAQ	AMD	Fri, Oct 14, 2016	6.92	7.12	6.74	6.75
6143	NASDAQ	AMD	Thu, Oct 13, 2016	6.50	6.54	6.24	6.49
6142	NASDAQ	AMD	Wed, Oct 12, 2016	6.64	6.77	6.42	6.62
6141	NASDAQ	AMD	Tue, Oct 11, 2016	6.80	6.84	6.38	6.50
6140	NASDAQ	AMD	Mon, Oct 10, 2016	6.82	6.94	6.80	6.84
6139	NASDAQ	AMD	Fri, Oct 7, 2016	6.92	6.96	6.62	6.75
6138	NASDAQ	AMD	Thu, Oct 6, 2016	6.72	6.98	6.63	6.96
6137	NASDAQ	AMD	Wed, Oct 5, 2016	6.97	7.01	6.70	6.78
6136	NASDAQ	AMD	Tue, Oct 4, 2016	7.00	7.09	6.89	6.97
6135	NASDAQ	AMD	Mon, Oct 3, 2016	6.95	7.15	6.87	6.95
6134	NASDAQ	AMD	Fri, Sep 30, 2016	6.70	7.04	6.70	6.91
6133	NASDAQ	AMD	Thu, Sep 29, 2016	6.57	6.73	6.54	6.67
6132	NASDAQ	AMD	Wed, Sep 28, 2016	6.57	6.65	6.48	6.59
6131	NASDAQ	AMD	Tue, Sep 27, 2016	6.45	6.58	6.29	6.54
6130	NASDAQ	AMD	Mon, Sep 26, 2016	6.54	6.54	6.31	6.32
6129	NASDAQ	AMD	Fri, Sep 23, 2016	6.31	6.65	6.31	6.55
6128	NASDAQ	AMD	Thu, Sep 22, 2016	6.35	6.44	6.33	6.37
6127	NASDAQ	AMD	Wed, Sep 21, 2016	6.20	6.32	6.14	6.29
6126	NASDAQ	AMD	Tue, Sep 20, 2016	6.23	6.28	6.12	6.17
6125	NASDAQ	AMD	Mon, Sep 19, 2016	6.12	6.28	6.08	6.16
6124	NASDAQ	AMD	Fri, Sep 16, 2016	6.22	6.22	5.97	6.05
6123	NASDAQ	AMD	Thu, Sep 15, 2016	6.09	6.20	5.95	6.02
6122	NASDAQ	AMD	Wed, Sep 14, 2016	5.75	6.08	5.75	6.04
6121	NASDAQ	AMD	Tue, Sep 13, 2016	5.92	5.95	5.66	5.74
6120	NASDAQ	AMD	Mon, Sep 12, 2016	5.83	6.07	5.77	5.94
6119	NASDAQ	AMD	Fri, Sep 9, 2016	6.23	6.24	5.85	5.90
6118	NASDAQ	AMD	Thu, Sep 8, 2016	6.64	6.65	6.15	6.23
6117	NASDAQ	AMD	Wed, Sep 7, 2016	7.05	7.07	6.78	6.84
6116	NASDAQ	AMD	Tue, Sep 6, 2016	7.56	7.60	7.25	7.34
6115	NASDAQ	AMD	Fri, Sep 2, 2016	7.49	7.64	7.38	7.51
6114	NASDAQ	AMD	Thu, Sep 1, 2016	7.18	7.44	7.09	7.35
6113	NASDAQ	AMD	Wed, Aug 31, 2016	7.52	7.52	7.28	7.40
6112	NASDAQ	AMD	Tue, Aug 30, 2016	7.61	7.64	7.41	7.49
6111	NASDAQ	AMD	Mon, Aug 29, 2016	7.72	7.79	7.57	7.59
6110	NASDAQ	AMD	Fri, Aug 26, 2016	7.49	7.80	7.46	7.67
6109	NASDAQ	AMD	Thu, Aug 25, 2016	7.49	7.49	7.20	7.47
6108	NASDAQ	AMD	Wed, Aug 24, 2016	7.67	7.67	7.37	7.43
6107	NASDAQ	AMD	Tue, Aug 23, 2016	7.66	7.74	7.53	7.67
6106	NASDAQ	AMD	Mon, Aug 22, 2016	7.83	7.95	7.37	7.58
6105	NASDAQ	AMD	Fri, Aug 19, 2016	7.24	8.00	7.22	7.62
6104	NASDAQ	AMD	Thu, Aug 18, 2016	6.74	7.07	6.73	7.04
6103	NASDAQ	AMD	Wed, Aug 17, 2016	6.70	6.75	6.61	6.68
6102	NASDAQ	AMD	Tue, Aug 16, 2016	6.94	6.94	6.65	6.78
6101	NASDAQ	AMD	Mon, Aug 15, 2016	6.79	6.97	6.78	6.95
6100	NASDAQ	AMD	Fri, Aug 12, 2016	6.60	6.79	6.55	6.73
6099	NASDAQ	AMD	Thu, Aug 11, 2016	6.50	6.59	6.46	6.58
6098	NASDAQ	AMD	Wed, Aug 10, 2016	6.35	6.58	6.25	6.49
6097	NASDAQ	AMD	Tue, Aug 9, 2016	6.75	6.78	6.54	6.60
6096	NASDAQ	AMD	Mon, Aug 8, 2016	6.70	6.85	6.65	6.68
6095	NASDAQ	AMD	Fri, Aug 5, 2016	6.56	6.76	6.47	6.61
6094	NASDAQ	AMD	Thu, Aug 4, 2016	6.39	6.61	6.37	6.47
6093	NASDAQ	AMD	Wed, Aug 3, 2016	6.18	6.45	6.15	6.30
6092	NASDAQ	AMD	Tue, Aug 2, 2016	6.56	6.60	6.15	6.26
6091	NASDAQ	AMD	Mon, Aug 1, 2016	6.89	6.92	6.57	6.64
6090	NASDAQ	AMD	Fri, Jul 29, 2016	6.88	6.96	6.75	6.86
6089	NASDAQ	AMD	Thu, Jul 28, 2016	6.79	6.98	6.74	6.82
6088	NASDAQ	AMD	Wed, Jul 27, 2016	6.93	6.98	6.68	6.85
6087	NASDAQ	AMD	Tue, Jul 26, 2016	6.76	7.16	6.71	6.98
6086	NASDAQ	AMD	Mon, Jul 25, 2016	5.93	6.95	5.92	6.70
6085	NASDAQ	AMD	Fri, Jul 22, 2016	5.73	5.97	5.45	5.84
6084	NASDAQ	AMD	Thu, Jul 21, 2016	5.43	5.45	5.10	5.22
6083	NASDAQ	AMD	Wed, Jul 20, 2016	5.48	5.50	5.40	5.41
6082	NASDAQ	AMD	Tue, Jul 19, 2016	5.50	5.55	5.34	5.41
6081	NASDAQ	AMD	Mon, Jul 18, 2016	5.19	5.57	5.13	5.51
6080	NASDAQ	AMD	Fri, Jul 15, 2016	5.20	5.20	5.10	5.14
6079	NASDAQ	AMD	Thu, Jul 14, 2016	5.15	5.24	5.06	5.17
6078	NASDAQ	AMD	Wed, Jul 13, 2016	5.14	5.19	5.04	5.09
6077	NASDAQ	AMD	Tue, Jul 12, 2016	5.01	5.17	5.01	5.14
6076	NASDAQ	AMD	Mon, Jul 11, 2016	5.13	5.19	5.00	5.01
6075	NASDAQ	AMD	Fri, Jul 8, 2016	4.84	5.15	4.82	5.10
6074	NASDAQ	AMD	Thu, Jul 7, 2016	5.07	5.10	4.94	5.02
6073	NASDAQ	AMD	Wed, Jul 6, 2016	4.91	5.11	4.90	5.04
6072	NASDAQ	AMD	Tue, Jul 5, 2016	5.03	5.05	4.88	4.96
6071	NASDAQ	AMD	Fri, Jul 1, 2016	5.09	5.14	5.00	5.07
6070	NASDAQ	AMD	Thu, Jun 30, 2016	5.13	5.19	4.95	5.14
6069	NASDAQ	AMD	Wed, Jun 29, 2016	5.31	5.40	5.10	5.13
6068	NASDAQ	AMD	Tue, Jun 28, 2016	4.95	5.19	4.91	5.12
6067	NASDAQ	AMD	Mon, Jun 27, 2016	4.88	5.05	4.65	4.72
6066	NASDAQ	AMD	Fri, Jun 24, 2016	4.82	5.07	4.76	4.88
6065	NASDAQ	AMD	Thu, Jun 23, 2016	5.17	5.26	5.05	5.21
6064	NASDAQ	AMD	Wed, Jun 22, 2016	5.46	5.52	4.96	5.02
6063	NASDAQ	AMD	Tue, Jun 21, 2016	5.10	5.50	5.09	5.45
6062	NASDAQ	AMD	Mon, Jun 20, 2016	5.39	5.45	5.09	5.10
6061	NASDAQ	AMD	Fri, Jun 17, 2016	4.75	5.27	4.68	5.26
6060	NASDAQ	AMD	Thu, Jun 16, 2016	4.50	4.75	4.46	4.75
6059	NASDAQ	AMD	Wed, Jun 15, 2016	4.44	4.48	4.30	4.42
6058	NASDAQ	AMD	Tue, Jun 14, 2016	4.40	4.51	4.33	4.39
6057	NASDAQ	AMD	Mon, Jun 13, 2016	4.32	4.48	4.32	4.40
6056	NASDAQ	AMD	Fri, Jun 10, 2016	4.40	4.47	4.30	4.32
6055	NASDAQ	AMD	Thu, Jun 9, 2016	4.41	4.54	4.32	4.52
6054	NASDAQ	AMD	Wed, Jun 8, 2016	4.54	4.56	4.38	4.46
6053	NASDAQ	AMD	Tue, Jun 7, 2016	4.56	4.67	4.47	4.51
6052	NASDAQ	AMD	Mon, Jun 6, 2016	4.20	4.51	4.17	4.47
6051	NASDAQ	AMD	Fri, Jun 3, 2016	4.16	4.20	4.08	4.16
6050	NASDAQ	AMD	Thu, Jun 2, 2016	4.37	4.40	4.07	4.24
6049	NASDAQ	AMD	Wed, Jun 1, 2016	4.60	4.64	4.38	4.43
6048	NASDAQ	AMD	Tue, May 31, 2016	4.67	4.71	4.50	4.57
6047	NASDAQ	AMD	Fri, May 27, 2016	4.39	4.63	4.37	4.60
6046	NASDAQ	AMD	Thu, May 26, 2016	4.19	4.38	4.17	4.35
6045	NASDAQ	AMD	Wed, May 25, 2016	4.24	4.35	4.15	4.18
6044	NASDAQ	AMD	Tue, May 24, 2016	4.09	4.21	3.92	4.20
6043	NASDAQ	AMD	Mon, May 23, 2016	3.90	4.20	3.88	4.04
6042	NASDAQ	AMD	Fri, May 20, 2016	3.83	3.90	3.81	3.87
6041	NASDAQ	AMD	Thu, May 19, 2016	3.83	3.85	3.69	3.77
6040	NASDAQ	AMD	Wed, May 18, 2016	3.79	3.97	3.77	3.84
6039	NASDAQ	AMD	Tue, May 17, 2016	3.80	3.98	3.69	3.79
6038	NASDAQ	AMD	Mon, May 16, 2016	3.67	3.85	3.65	3.79
6037	NASDAQ	AMD	Fri, May 13, 2016	3.56	3.73	3.55	3.67
6036	NASDAQ	AMD	Thu, May 12, 2016	3.65	3.68	3.55	3.59
6035	NASDAQ	AMD	Wed, May 11, 2016	3.61	3.68	3.60	3.65
6034	NASDAQ	AMD	Tue, May 10, 2016	3.66	3.68	3.56	3.64
6033	NASDAQ	AMD	Mon, May 9, 2016	3.66	3.68	3.45	3.65
6032	NASDAQ	AMD	Fri, May 6, 2016	3.65	3.75	3.64	3.68
6031	NASDAQ	AMD	Thu, May 5, 2016	3.64	3.80	3.61	3.66
6030	NASDAQ	AMD	Wed, May 4, 2016	3.54	3.67	3.54	3.60
6029	NASDAQ	AMD	Tue, May 3, 2016	3.70	3.71	3.58	3.60
6028	NASDAQ	AMD	Mon, May 2, 2016	3.58	3.75	3.57	3.74
6027	NASDAQ	AMD	Fri, Apr 29, 2016	3.69	3.69	3.45	3.55
6026	NASDAQ	AMD	Thu, Apr 28, 2016	3.69	3.80	3.60	3.61
6025	NASDAQ	AMD	Wed, Apr 27, 2016	3.55	3.75	3.53	3.73
6024	NASDAQ	AMD	Tue, Apr 26, 2016	3.45	3.75	3.44	3.66
6023	NASDAQ	AMD	Mon, Apr 25, 2016	3.81	3.82	3.31	3.45
6022	NASDAQ	AMD	Fri, Apr 22, 2016	3.19	3.99	3.18	3.99
6021	NASDAQ	AMD	Thu, Apr 21, 2016	2.65	2.70	2.60	2.62
6020	NASDAQ	AMD	Wed, Apr 20, 2016	2.62	2.72	2.61	2.70
6019	NASDAQ	AMD	Tue, Apr 19, 2016	2.78	2.78	2.61	2.62
6018	NASDAQ	AMD	Mon, Apr 18, 2016	2.67	2.80	2.65	2.76
6017	NASDAQ	AMD	Fri, Apr 15, 2016	2.72	2.75	2.68	2.70
6016	NASDAQ	AMD	Thu, Apr 14, 2016	2.77	2.79	2.70	2.72
6015	NASDAQ	AMD	Wed, Apr 13, 2016	2.78	2.82	2.73	2.80
6014	NASDAQ	AMD	Tue, Apr 12, 2016	2.79	2.85	2.76	2.81
6013	NASDAQ	AMD	Mon, Apr 11, 2016	2.76	2.82	2.74	2.76
6012	NASDAQ	AMD	Fri, Apr 8, 2016	2.70	2.76	2.68	2.74
6011	NASDAQ	AMD	Thu, Apr 7, 2016	2.76	2.83	2.61	2.64
6010	NASDAQ	AMD	Wed, Apr 6, 2016	2.75	2.80	2.72	2.80
6009	NASDAQ	AMD	Tue, Apr 5, 2016	2.83	2.83	2.83	2.76
6008	NASDAQ	AMD	Mon, Apr 4, 2016	2.83	2.87	2.80	2.83
6007	NASDAQ	AMD	Fri, Apr 1, 2016	2.79	2.88	2.76	2.83
6006	NASDAQ	AMD	Thu, Mar 31, 2016	2.84	2.88	2.80	2.86
6005	NASDAQ	AMD	Wed, Mar 30, 2016	2.88	2.98	2.85	2.86
6004	NASDAQ	AMD	Tue, Mar 29, 2016	2.74	2.88	2.70	2.78
6003	NASDAQ	AMD	Mon, Mar 28, 2016	2.81	2.84	2.73	2.78
6002	NASDAQ	AMD	Thu, Mar 24, 2016	2.69	2.81	2.62	2.79
6001	NASDAQ	AMD	Wed, Mar 23, 2016	2.80	2.83	2.68	2.68
6000	NASDAQ	AMD	Tue, Mar 22, 2016	2.73	2.85	2.71	2.79
5999	NASDAQ	AMD	Mon, Mar 21, 2016	2.90	2.90	2.75	2.80
5998	NASDAQ	AMD	Fri, Mar 18, 2016	2.80	2.93	2.77	2.93
5997	NASDAQ	AMD	Thu, Mar 17, 2016	2.77	2.81	2.70	2.80
5996	NASDAQ	AMD	Wed, Mar 16, 2016	2.50	2.64	2.49	2.63
5995	NASDAQ	AMD	Tue, Mar 15, 2016	2.72	2.72	2.72	2.49
5994	NASDAQ	AMD	Mon, Mar 14, 2016	2.53	2.75	2.50	2.72
5993	NASDAQ	AMD	Fri, Mar 11, 2016	2.29	2.54	2.29	2.52
5992	NASDAQ	AMD	Thu, Mar 10, 2016	2.29	2.31	2.15	2.26
5991	NASDAQ	AMD	Wed, Mar 9, 2016	2.30	2.31	2.30	2.26
5990	NASDAQ	AMD	Tue, Mar 8, 2016	2.44	2.46	2.30	2.30
5989	NASDAQ	AMD	Mon, Mar 7, 2016	2.36	2.47	2.36	2.47
5988	NASDAQ	AMD	Fri, Mar 4, 2016	2.42	2.50	2.34	2.37
5987	NASDAQ	AMD	Thu, Mar 3, 2016	2.32	2.32	2.32	2.46
5986	NASDAQ	AMD	Wed, Mar 2, 2016	2.20	2.33	2.18	2.32
5985	NASDAQ	AMD	Tue, Mar 1, 2016	2.16	2.20	2.12	2.18
5984	NASDAQ	AMD	Mon, Feb 29, 2016	2.06	2.15	2.05	2.14
5983	NASDAQ	AMD	Fri, Feb 26, 2016	2.03	2.03	2.03	2.07
5982	NASDAQ	AMD	Thu, Feb 25, 2016	2.02	2.04	1.98	2.03
5981	NASDAQ	AMD	Wed, Feb 24, 2016	1.98	2.04	1.93	2.02
5980	NASDAQ	AMD	Tue, Feb 23, 2016	2.04	2.06	1.97	1.97
5979	NASDAQ	AMD	Mon, Feb 22, 2016	1.94	2.04	1.93	2.01
5978	NASDAQ	AMD	Fri, Feb 19, 2016	1.93	1.93	1.83	1.91
5977	NASDAQ	AMD	Thu, Feb 18, 2016	1.93	1.98	1.90	1.91
5976	NASDAQ	AMD	Wed, Feb 17, 2016	1.85	1.94	1.85	1.90
5975	NASDAQ	AMD	Tue, Feb 16, 2016	1.86	1.90	1.82	1.83
5974	NASDAQ	AMD	Fri, Feb 12, 2016	1.89	1.91	1.82	1.83
5973	NASDAQ	AMD	Thu, Feb 11, 2016	1.82	1.94	1.81	1.86
5972	NASDAQ	AMD	Wed, Feb 10, 2016	1.92	1.98	1.83	1.84
5971	NASDAQ	AMD	Tue, Feb 9, 2016	1.89	2.00	1.85	1.90
5970	NASDAQ	AMD	Mon, Feb 8, 2016	1.97	1.98	1.87	1.93
5969	NASDAQ	AMD	Fri, Feb 5, 2016	2.06	2.08	1.98	1.98
5968	NASDAQ	AMD	Thu, Feb 4, 2016	2.06	2.17	2.03	2.09
5967	NASDAQ	AMD	Wed, Feb 3, 2016	2.04	2.08	1.95	2.07
5966	NASDAQ	AMD	Tue, Feb 2, 2016	2.11	2.14	1.96	1.99
5965	NASDAQ	AMD	Mon, Feb 1, 2016	2.17	2.19	2.11	2.14
5964	NASDAQ	AMD	Fri, Jan 29, 2016	2.09	2.20	2.07	2.20
5963	NASDAQ	AMD	Thu, Jan 28, 2016	2.16	2.17	2.07	2.08
5962	NASDAQ	AMD	Wed, Jan 27, 2016	2.08	2.18	2.07	2.13
5961	NASDAQ	AMD	Tue, Jan 26, 2016	2.14	2.15	2.03	2.07
5960	NASDAQ	AMD	Mon, Jan 25, 2016	2.01	2.15	2.01	2.12
5959	NASDAQ	AMD	Fri, Jan 22, 2016	2.11	2.17	1.98	2.02
5958	NASDAQ	AMD	Thu, Jan 21, 2016	1.82	2.18	1.81	2.09
5957	NASDAQ	AMD	Wed, Jan 20, 2016	1.81	1.95	1.75	1.80
5956	NASDAQ	AMD	Tue, Jan 19, 2016	2.08	2.11	1.90	1.95
5955	NASDAQ	AMD	Fri, Jan 15, 2016	2.10	2.13	1.99	2.03
5954	NASDAQ	AMD	Thu, Jan 14, 2016	2.29	2.35	2.21	2.21
5953	NASDAQ	AMD	Wed, Jan 13, 2016	2.40	2.45	2.21	2.25
5952	NASDAQ	AMD	Tue, Jan 12, 2016	2.40	2.46	2.28	2.39
5951	NASDAQ	AMD	Mon, Jan 11, 2016	2.16	2.36	2.12	2.34
5950	NASDAQ	AMD	Fri, Jan 8, 2016	2.36	2.43	2.10	2.14
5949	NASDAQ	AMD	Thu, Jan 7, 2016	2.43	2.48	2.26	2.28
5948	NASDAQ	AMD	Wed, Jan 6, 2016	2.66	2.71	2.47	2.51
5947	NASDAQ	AMD	Tue, Jan 5, 2016	2.77	2.80	2.64	2.75
5946	NASDAQ	AMD	Mon, Jan 4, 2016	2.77	2.82	2.63	2.77
5945	NASDAQ	AMD	Thu, Dec 31, 2015	2.97	3.01	2.87	2.87
5944	NASDAQ	AMD	Wed, Dec 30, 2015	2.99	3.04	2.93	2.98
5943	NASDAQ	AMD	Tue, Dec 29, 2015	3.04	3.06	2.97	3.00
5942	NASDAQ	AMD	Mon, Dec 28, 2015	2.91	3.02	2.86	3.00
5941	NASDAQ	AMD	Thu, Dec 24, 2015	2.88	3.00	2.86	2.92
5940	NASDAQ	AMD	Wed, Dec 23, 2015	2.76	2.94	2.75	2.83
5939	NASDAQ	AMD	Tue, Dec 22, 2015	2.55	2.78	2.54	2.77
5938	NASDAQ	AMD	Mon, Dec 21, 2015	2.47	2.53	2.43	2.53
5937	NASDAQ	AMD	Fri, Dec 18, 2015	2.51	2.55	2.42	2.45
5936	NASDAQ	AMD	Thu, Dec 17, 2015	2.52	2.60	2.52	2.56
5935	NASDAQ	AMD	Wed, Dec 16, 2015	2.39	2.55	2.37	2.54
5934	NASDAQ	AMD	Tue, Dec 15, 2015	2.35	2.43	2.32	2.36
5933	NASDAQ	AMD	Mon, Dec 14, 2015	2.36	2.39	2.30	2.34
5932	NASDAQ	AMD	Fri, Dec 11, 2015	2.41	2.47	2.36	2.36
5931	NASDAQ	AMD	Thu, Dec 10, 2015	2.36	2.50	2.33	2.45
5930	NASDAQ	AMD	Wed, Dec 9, 2015	2.37	2.40	2.32	2.35
5929	NASDAQ	AMD	Tue, Dec 8, 2015	2.34	2.40	2.25	2.39
5928	NASDAQ	AMD	Mon, Dec 7, 2015	2.26	2.36	2.21	2.36
5927	NASDAQ	AMD	Fri, Dec 4, 2015	2.23	2.29	2.21	2.28
5926	NASDAQ	AMD	Thu, Dec 3, 2015	2.25	2.31	2.20	2.23
5925	NASDAQ	AMD	Wed, Dec 2, 2015	2.31	2.34	2.23	2.27
5924	NASDAQ	AMD	Tue, Dec 1, 2015	2.36	2.37	2.31	2.34
5923	NASDAQ	AMD	Mon, Nov 30, 2015	2.34	2.37	2.25	2.36
5922	NASDAQ	AMD	Fri, Nov 27, 2015	2.37	2.38	2.32	2.33
5921	NASDAQ	AMD	Wed, Nov 25, 2015	2.36	2.40	2.31	2.38
5920	NASDAQ	AMD	Tue, Nov 24, 2015	2.20	2.40	2.17	2.34
5919	NASDAQ	AMD	Mon, Nov 23, 2015	2.22	2.24	2.18	2.22
5918	NASDAQ	AMD	Fri, Nov 20, 2015	2.14	2.25	2.13	2.22
5917	NASDAQ	AMD	Thu, Nov 19, 2015	2.10	2.16	2.09	2.14
5916	NASDAQ	AMD	Wed, Nov 18, 2015	1.99	2.15	1.98	2.12
5915	NASDAQ	AMD	Tue, Nov 17, 2015	2.01	2.04	1.97	1.98
5914	NASDAQ	AMD	Mon, Nov 16, 2015	1.99	2.02	1.95	1.99
5913	NASDAQ	AMD	Fri, Nov 13, 2015	1.99	2.04	1.94	1.99
5912	NASDAQ	AMD	Thu, Nov 12, 2015	2.05	2.07	2.00	2.00
5911	NASDAQ	AMD	Wed, Nov 11, 2015	2.02	2.09	2.02	2.07
5910	NASDAQ	AMD	Tue, Nov 10, 2015	2.09	2.10	2.02	2.02
5909	NASDAQ	AMD	Mon, Nov 9, 2015	2.15	2.18	2.10	2.11
5908	NASDAQ	AMD	Fri, Nov 6, 2015	2.19	2.21	2.13	2.15
5907	NASDAQ	AMD	Thu, Nov 5, 2015	2.21	2.24	2.17	2.20
5906	NASDAQ	AMD	Wed, Nov 4, 2015	2.27	2.30	2.18	2.20
5905	NASDAQ	AMD	Tue, Nov 3, 2015	2.16	2.29	2.16	2.28
5904	NASDAQ	AMD	Mon, Nov 2, 2015	2.13	2.19	2.11	2.19
5903	NASDAQ	AMD	Fri, Oct 30, 2015	2.14	2.15	2.12	2.12
5902	NASDAQ	AMD	Thu, Oct 29, 2015	2.15	2.18	2.11	2.13
5901	NASDAQ	AMD	Wed, Oct 28, 2015	2.14	2.20	2.12	2.18
5900	NASDAQ	AMD	Tue, Oct 27, 2015	2.12	2.16	2.10	2.15
5899	NASDAQ	AMD	Mon, Oct 26, 2015	2.21	2.21	2.12	2.15
5898	NASDAQ	AMD	Fri, Oct 23, 2015	2.10	2.21	2.10	2.21
5897	NASDAQ	AMD	Thu, Oct 22, 2015	2.10	2.16	2.09	2.14
5896	NASDAQ	AMD	Wed, Oct 21, 2015	2.02	2.12	2.01	2.10
5895	NASDAQ	AMD	Tue, Oct 20, 2015	2.00	2.03	1.97	2.02
5894	NASDAQ	AMD	Mon, Oct 19, 2015	1.91	2.01	1.91	2.01
5893	NASDAQ	AMD	Fri, Oct 16, 2015	2.00	2.00	1.89	1.94
5892	NASDAQ	AMD	Thu, Oct 15, 2015	1.97	2.06	1.95	1.97
5891	NASDAQ	AMD	Wed, Oct 14, 2015	1.92	1.96	1.92	1.95
5890	NASDAQ	AMD	Tue, Oct 13, 2015	1.87	1.94	1.86	1.92
5889	NASDAQ	AMD	Mon, Oct 12, 2015	1.96	1.96	1.85	1.87
5888	NASDAQ	AMD	Fri, Oct 9, 2015	1.92	1.96	1.89	1.96
5887	NASDAQ	AMD	Thu, Oct 8, 2015	1.87	1.95	1.85	1.93
5886	NASDAQ	AMD	Wed, Oct 7, 2015	1.82	1.87	1.82	1.86
5885	NASDAQ	AMD	Tue, Oct 6, 2015	1.80	1.86	1.80	1.83
5884	NASDAQ	AMD	Mon, Oct 5, 2015	1.82	1.87	1.77	1.80
5883	NASDAQ	AMD	Fri, Oct 2, 2015	1.76	1.83	1.72	1.83
5882	NASDAQ	AMD	Thu, Oct 1, 2015	1.77	1.77	1.72	1.74
5881	NASDAQ	AMD	Wed, Sep 30, 2015	1.70	1.72	1.68	1.72
5880	NASDAQ	AMD	Tue, Sep 29, 2015	1.67	1.69	1.65	1.67
5879	NASDAQ	AMD	Mon, Sep 28, 2015	1.69	1.70	1.66	1.66
5878	NASDAQ	AMD	Fri, Sep 25, 2015	1.75	1.75	1.68	1.71
5877	NASDAQ	AMD	Thu, Sep 24, 2015	1.68	1.73	1.66	1.72
5876	NASDAQ	AMD	Wed, Sep 23, 2015	1.76	1.78	1.69	1.70
5875	NASDAQ	AMD	Tue, Sep 22, 2015	1.80	1.84	1.72	1.73
5874	NASDAQ	AMD	Mon, Sep 21, 2015	1.87	1.90	1.81	1.81
5873	NASDAQ	AMD	Fri, Sep 18, 2015	1.87	1.92	1.85	1.87
5872	NASDAQ	AMD	Thu, Sep 17, 2015	1.90	1.94	1.87	1.89
5871	NASDAQ	AMD	Wed, Sep 16, 2015	1.87	1.90	1.85	1.89
5870	NASDAQ	AMD	Tue, Sep 15, 2015	1.84	1.87	1.81	1.86
5869	NASDAQ	AMD	Mon, Sep 14, 2015	2.00	2.00	1.81	1.82
5868	NASDAQ	AMD	Fri, Sep 11, 2015	1.88	2.14	1.81	2.01
5867	NASDAQ	AMD	Thu, Sep 10, 2015	1.84	1.88	1.83	1.84
5866	NASDAQ	AMD	Wed, Sep 9, 2015	1.90	1.97	1.83	1.85
5865	NASDAQ	AMD	Tue, Sep 8, 2015	1.85	1.88	1.83	1.88
5864	NASDAQ	AMD	Fri, Sep 4, 2015	1.76	1.84	1.76	1.82
5863	NASDAQ	AMD	Thu, Sep 3, 2015	1.76	1.85	1.76	1.79
5862	NASDAQ	AMD	Wed, Sep 2, 2015	1.75	1.77	1.72	1.77
5861	NASDAQ	AMD	Tue, Sep 1, 2015	1.77	1.82	1.71	1.71
5860	NASDAQ	AMD	Mon, Aug 31, 2015	1.82	1.87	1.79	1.81
5859	NASDAQ	AMD	Fri, Aug 28, 2015	1.75	1.87	1.75	1.85
5858	NASDAQ	AMD	Thu, Aug 27, 2015	1.74	1.84	1.74	1.78
5857	NASDAQ	AMD	Wed, Aug 26, 2015	1.69	1.73	1.66	1.72
5856	NASDAQ	AMD	Tue, Aug 25, 2015	1.82	1.82	1.66	1.66
5855	NASDAQ	AMD	Mon, Aug 24, 2015	1.69	1.83	1.65	1.75
5854	NASDAQ	AMD	Fri, Aug 21, 2015	1.68	1.80	1.68	1.78
5853	NASDAQ	AMD	Thu, Aug 20, 2015	1.79	1.80	1.70	1.70
5852	NASDAQ	AMD	Wed, Aug 19, 2015	1.80	1.81	1.76	1.80
5851	NASDAQ	AMD	Tue, Aug 18, 2015	1.79	1.82	1.75	1.80
5850	NASDAQ	AMD	Mon, Aug 17, 2015	1.82	1.88	1.80	1.80
5849	NASDAQ	AMD	Fri, Aug 14, 2015	1.80	1.85	1.79	1.84
5848	NASDAQ	AMD	Thu, Aug 13, 2015	1.90	1.91	1.79	1.79
5847	NASDAQ	AMD	Wed, Aug 12, 2015	1.88	1.93	1.84	1.90
5846	NASDAQ	AMD	Tue, Aug 11, 2015	1.91	1.93	1.88	1.90
5845	NASDAQ	AMD	Mon, Aug 10, 2015	1.92	1.98	1.82	1.93
5844	NASDAQ	AMD	Fri, Aug 7, 2015	2.10	2.14	2.06	2.09
5843	NASDAQ	AMD	Thu, Aug 6, 2015	2.15	2.17	2.10	2.11
5842	NASDAQ	AMD	Wed, Aug 5, 2015	2.11	2.21	2.10	2.16
5841	NASDAQ	AMD	Tue, Aug 4, 2015	2.18	2.18	2.05	2.13
5840	NASDAQ	AMD	Mon, Aug 3, 2015	1.93	2.20	1.90	2.20
5839	NASDAQ	AMD	Fri, Jul 31, 2015	1.94	1.99	1.92	1.93
5838	NASDAQ	AMD	Thu, Jul 30, 2015	1.94	1.99	1.88	1.93
5837	NASDAQ	AMD	Wed, Jul 29, 2015	1.77	1.99	1.76	1.96
5836	NASDAQ	AMD	Tue, Jul 28, 2015	1.62	1.77	1.62	1.77
5835	NASDAQ	AMD	Mon, Jul 27, 2015	1.67	1.70	1.61	1.62
5834	NASDAQ	AMD	Fri, Jul 24, 2015	1.76	1.77	1.65	1.67
5833	NASDAQ	AMD	Thu, Jul 23, 2015	1.80	1.81	1.75	1.76
5832	NASDAQ	AMD	Wed, Jul 22, 2015	1.80	1.81	1.76	1.79
5831	NASDAQ	AMD	Tue, Jul 21, 2015	1.82	1.83	1.78	1.80
5830	NASDAQ	AMD	Mon, Jul 20, 2015	1.82	1.84	1.77	1.80
5829	NASDAQ	AMD	Fri, Jul 17, 2015	1.87	1.90	1.74	1.79
5828	NASDAQ	AMD	Thu, Jul 16, 2015	1.97	2.00	1.87	1.87
5827	NASDAQ	AMD	Wed, Jul 15, 2015	2.07	2.09	1.95	1.96
5826	NASDAQ	AMD	Tue, Jul 14, 2015	2.03	2.06	1.97	2.05
5825	NASDAQ	AMD	Mon, Jul 13, 2015	1.97	1.99	1.95	1.96
5824	NASDAQ	AMD	Fri, Jul 10, 2015	2.00	2.03	1.95	1.96
5823	NASDAQ	AMD	Thu, Jul 9, 2015	2.04	2.06	1.93	1.98
5822	NASDAQ	AMD	Wed, Jul 8, 2015	2.07	2.07	2.01	2.01
5821	NASDAQ	AMD	Tue, Jul 7, 2015	2.04	2.14	2.02	2.09
5820	NASDAQ	AMD	Mon, Jul 6, 2015	2.49	2.54	2.44	2.47
5819	NASDAQ	AMD	Thu, Jul 2, 2015	2.43	2.63	2.39	2.53
5818	NASDAQ	AMD	Wed, Jul 1, 2015	2.47	2.48	2.36	2.42
5817	NASDAQ	AMD	Tue, Jun 30, 2015	2.43	2.43	2.35	2.40
5816	NASDAQ	AMD	Mon, Jun 29, 2015	2.41	2.42	2.31	2.34
5815	NASDAQ	AMD	Fri, Jun 26, 2015	2.54	2.55	2.37	2.47
5814	NASDAQ	AMD	Thu, Jun 25, 2015	2.62	2.66	2.57	2.58
5813	NASDAQ	AMD	Wed, Jun 24, 2015	2.60	2.66	2.57	2.62
5812	NASDAQ	AMD	Tue, Jun 23, 2015	2.62	2.64	2.55	2.61
5811	NASDAQ	AMD	Mon, Jun 22, 2015	2.61	2.67	2.58	2.62
5810	NASDAQ	AMD	Fri, Jun 19, 2015	2.53	2.59	2.46	2.58
5809	NASDAQ	AMD	Thu, Jun 18, 2015	2.50	2.59	2.48	2.52
5808	NASDAQ	AMD	Wed, Jun 17, 2015	2.37	2.54	2.35	2.47
5807	NASDAQ	AMD	Tue, Jun 16, 2015	2.32	2.37	2.32	2.35
5806	NASDAQ	AMD	Mon, Jun 15, 2015	2.32	2.35	2.29	2.32
5805	NASDAQ	AMD	Fri, Jun 12, 2015	2.31	2.33	2.30	2.31
5804	NASDAQ	AMD	Thu, Jun 11, 2015	2.34	2.35	2.31	2.32
5803	NASDAQ	AMD	Wed, Jun 10, 2015	2.31	2.35	2.30	2.32
5802	NASDAQ	AMD	Tue, Jun 9, 2015	2.35	2.36	2.28	2.29
5801	NASDAQ	AMD	Mon, Jun 8, 2015	2.31	2.33	2.29	2.31
5800	NASDAQ	AMD	Fri, Jun 5, 2015	2.31	2.34	2.29	2.33
5799	NASDAQ	AMD	Thu, Jun 4, 2015	2.28	2.33	2.26	2.33
5798	NASDAQ	AMD	Wed, Jun 3, 2015	2.30	2.32	2.28	2.28
5797	NASDAQ	AMD	Tue, Jun 2, 2015	2.26	2.30	2.25	2.30
5796	NASDAQ	AMD	Mon, Jun 1, 2015	2.29	2.30	2.25	2.25
5795	NASDAQ	AMD	Fri, May 29, 2015	2.27	2.32	2.25	2.28
5794	NASDAQ	AMD	Thu, May 28, 2015	2.28	2.33	2.27	2.27
5793	NASDAQ	AMD	Wed, May 27, 2015	2.24	2.28	2.20	2.28
5792	NASDAQ	AMD	Tue, May 26, 2015	2.27	2.28	2.22	2.22
5791	NASDAQ	AMD	Fri, May 22, 2015	2.30	2.31	2.27	2.28
5790	NASDAQ	AMD	Thu, May 21, 2015	2.31	2.35	2.28	2.28
5789	NASDAQ	AMD	Wed, May 20, 2015	2.30	2.33	2.28	2.32
5788	NASDAQ	AMD	Tue, May 19, 2015	2.36	2.37	2.28	2.28
5787	NASDAQ	AMD	Mon, May 18, 2015	2.35	2.36	2.33	2.35
5786	NASDAQ	AMD	Fri, May 15, 2015	2.33	2.38	2.32	2.32
5785	NASDAQ	AMD	Thu, May 14, 2015	2.38	2.39	2.33	2.33
5784	NASDAQ	AMD	Wed, May 13, 2015	2.36	2.38	2.35	2.37
5783	NASDAQ	AMD	Tue, May 12, 2015	2.32	2.35	2.30	2.35
5782	NASDAQ	AMD	Mon, May 11, 2015	2.31	2.35	2.31	2.32
5781	NASDAQ	AMD	Fri, May 8, 2015	2.33	2.36	2.30	2.31
5780	NASDAQ	AMD	Thu, May 7, 2015	2.32	2.32	2.26	2.32
5779	NASDAQ	AMD	Wed, May 6, 2015	2.29	2.31	2.24	2.29
5778	NASDAQ	AMD	Tue, May 5, 2015	2.34	2.34	2.25	2.28
5777	NASDAQ	AMD	Mon, May 4, 2015	2.31	2.36	2.30	2.31
5776	NASDAQ	AMD	Fri, May 1, 2015	2.26	2.31	2.25	2.31
5775	NASDAQ	AMD	Thu, Apr 30, 2015	2.28	2.31	2.26	2.26
5774	NASDAQ	AMD	Wed, Apr 29, 2015	2.30	2.33	2.27	2.28
5773	NASDAQ	AMD	Tue, Apr 28, 2015	2.36	2.37	2.31	2.31
5772	NASDAQ	AMD	Mon, Apr 27, 2015	2.30	2.36	2.29	2.34
5771	NASDAQ	AMD	Fri, Apr 24, 2015	2.36	2.38	2.30	2.30
5770	NASDAQ	AMD	Thu, Apr 23, 2015	2.27	2.36	2.26	2.33
5769	NASDAQ	AMD	Wed, Apr 22, 2015	2.35	2.36	2.25	2.28
5768	NASDAQ	AMD	Tue, Apr 21, 2015	2.53	2.53	2.35	2.35
5767	NASDAQ	AMD	Mon, Apr 20, 2015	2.56	2.57	2.45	2.49
5766	NASDAQ	AMD	Fri, Apr 17, 2015	2.54	2.58	2.45	2.58
5765	NASDAQ	AMD	Thu, Apr 16, 2015	2.70	2.94	2.70	2.87
5764	NASDAQ	AMD	Wed, Apr 15, 2015	2.70	2.74	2.65	2.70
5763	NASDAQ	AMD	Tue, Apr 14, 2015	2.77	2.79	2.65	2.67
5762	NASDAQ	AMD	Mon, Apr 13, 2015	2.76	2.80	2.73	2.78
5761	NASDAQ	AMD	Fri, Apr 10, 2015	2.74	2.78	2.73	2.76
5760	NASDAQ	AMD	Thu, Apr 9, 2015	2.69	2.75	2.69	2.72
5759	NASDAQ	AMD	Wed, Apr 8, 2015	2.68	2.74	2.68	2.71
5758	NASDAQ	AMD	Tue, Apr 7, 2015	2.70	2.74	2.69	2.70
5757	NASDAQ	AMD	Mon, Apr 6, 2015	2.68	2.73	2.68	2.70
5756	NASDAQ	AMD	Thu, Apr 2, 2015	2.66	2.70	2.65	2.69
5755	NASDAQ	AMD	Wed, Apr 1, 2015	2.66	2.75	2.65	2.69
5754	NASDAQ	AMD	Tue, Mar 31, 2015	2.66	2.70	2.65	2.68
5753	NASDAQ	AMD	Mon, Mar 30, 2015	2.73	2.76	2.66	2.70
5752	NASDAQ	AMD	Fri, Mar 27, 2015	2.70	2.80	2.63	2.72
5751	NASDAQ	AMD	Thu, Mar 26, 2015	2.59	2.70	2.53	2.65
5750	NASDAQ	AMD	Wed, Mar 25, 2015	2.78	2.79	2.56	2.63
5749	NASDAQ	AMD	Tue, Mar 24, 2015	2.85	2.85	2.76	2.79
5748	NASDAQ	AMD	Mon, Mar 23, 2015	2.81	2.85	2.80	2.84
5747	NASDAQ	AMD	Fri, Mar 20, 2015	2.76	2.80	2.74	2.80
5746	NASDAQ	AMD	Thu, Mar 19, 2015	2.76	2.78	2.73	2.74
5745	NASDAQ	AMD	Wed, Mar 18, 2015	2.77	2.82	2.72	2.75
5744	NASDAQ	AMD	Tue, Mar 17, 2015	2.75	2.80	2.74	2.77
5743	NASDAQ	AMD	Mon, Mar 16, 2015	2.75	2.81	2.75	2.76
5742	NASDAQ	AMD	Fri, Mar 13, 2015	2.74	2.78	2.71	2.75
5741	NASDAQ	AMD	Thu, Mar 12, 2015	2.75	2.79	2.72	2.76
5740	NASDAQ	AMD	Wed, Mar 11, 2015	2.92	2.95	2.80	2.84
5739	NASDAQ	AMD	Tue, Mar 10, 2015	2.97	2.98	2.92	2.92
5738	NASDAQ	AMD	Mon, Mar 9, 2015	2.92	2.98	2.90	2.93
5737	NASDAQ	AMD	Fri, Mar 6, 2015	2.96	2.99	2.83	2.92
5736	NASDAQ	AMD	Thu, Mar 5, 2015	3.10	3.10	2.98	2.98
5735	NASDAQ	AMD	Wed, Mar 4, 2015	3.14	3.14	3.01	3.05
5734	NASDAQ	AMD	Tue, Mar 3, 2015	3.20	3.23	3.13	3.14
5733	NASDAQ	AMD	Mon, Mar 2, 2015	3.13	3.23	3.11	3.21
5732	NASDAQ	AMD	Fri, Feb 27, 2015	3.08	3.12	3.07	3.11
5731	NASDAQ	AMD	Thu, Feb 26, 2015	3.10	3.13	3.06	3.08
5730	NASDAQ	AMD	Wed, Feb 25, 2015	3.08	3.14	3.06	3.10
5729	NASDAQ	AMD	Tue, Feb 24, 2015	3.06	3.12	3.02	3.11
5728	NASDAQ	AMD	Mon, Feb 23, 2015	3.05	3.10	3.03	3.06
5727	NASDAQ	AMD	Fri, Feb 20, 2015	3.03	3.13	3.02	3.06
5726	NASDAQ	AMD	Thu, Feb 19, 2015	3.06	3.08	3.01	3.06
5725	NASDAQ	AMD	Wed, Feb 18, 2015	3.11	3.14	3.06	3.08
5724	NASDAQ	AMD	Tue, Feb 17, 2015	3.16	3.17	3.08	3.11
5723	NASDAQ	AMD	Fri, Feb 13, 2015	3.13	3.18	3.11	3.15
5722	NASDAQ	AMD	Thu, Feb 12, 2015	3.08	3.15	3.05	3.12
5721	NASDAQ	AMD	Wed, Feb 11, 2015	3.03	3.10	3.00	3.07
5720	NASDAQ	AMD	Tue, Feb 10, 2015	3.07	3.10	3.01	3.04
5719	NASDAQ	AMD	Mon, Feb 9, 2015	3.03	3.07	2.93	3.04
5718	NASDAQ	AMD	Fri, Feb 6, 2015	3.20	3.21	3.00	3.03
5717	NASDAQ	AMD	Thu, Feb 5, 2015	2.88	3.37	2.87	3.31
5716	NASDAQ	AMD	Wed, Feb 4, 2015	2.78	2.92	2.76	2.85
5715	NASDAQ	AMD	Tue, Feb 3, 2015	2.70	2.80	2.68	2.76
5714	NASDAQ	AMD	Mon, Feb 2, 2015	2.69	2.75	2.65	2.67
5713	NASDAQ	AMD	Fri, Jan 30, 2015	2.56	2.60	2.51	2.57
5712	NASDAQ	AMD	Thu, Jan 29, 2015	2.63	2.69	2.51	2.61
5711	NASDAQ	AMD	Wed, Jan 28, 2015	2.71	2.75	2.60	2.63
5710	NASDAQ	AMD	Tue, Jan 27, 2015	2.58	2.84	2.56	2.70
5709	NASDAQ	AMD	Mon, Jan 26, 2015	2.44	2.64	2.44	2.61
5708	NASDAQ	AMD	Fri, Jan 23, 2015	2.48	2.50	2.43	2.45
5707	NASDAQ	AMD	Thu, Jan 22, 2015	2.42	2.50	2.37	2.47
5706	NASDAQ	AMD	Wed, Jan 21, 2015	2.18	2.45	2.14	2.45
5705	NASDAQ	AMD	Tue, Jan 20, 2015	2.39	2.43	2.19	2.24
5704	NASDAQ	AMD	Fri, Jan 16, 2015	2.52	2.53	2.39	2.39
5703	NASDAQ	AMD	Thu, Jan 15, 2015	2.62	2.65	2.49	2.52
5702	NASDAQ	AMD	Wed, Jan 14, 2015	2.60	2.66	2.58	2.63
5701	NASDAQ	AMD	Tue, Jan 13, 2015	2.64	2.68	2.60	2.66
5700	NASDAQ	AMD	Mon, Jan 12, 2015	2.62	2.64	2.55	2.63
5699	NASDAQ	AMD	Fri, Jan 9, 2015	2.63	2.64	2.58	2.63
5698	NASDAQ	AMD	Thu, Jan 8, 2015	2.59	2.65	2.56	2.61
5697	NASDAQ	AMD	Wed, Jan 7, 2015	2.63	2.65	2.54	2.58
5696	NASDAQ	AMD	Tue, Jan 6, 2015	2.65	2.66	2.55	2.63
5695	NASDAQ	AMD	Mon, Jan 5, 2015	2.67	2.70	2.64	2.66
5694	NASDAQ	AMD	Fri, Jan 2, 2015	2.70	2.73	2.64	2.69
5693	NASDAQ	AMD	Wed, Dec 31, 2014	2.64	2.70	2.64	2.67
5692	NASDAQ	AMD	Tue, Dec 30, 2014	2.64	2.70	2.63	2.63
5691	NASDAQ	AMD	Mon, Dec 29, 2014	2.64	2.66	2.63	2.66
5690	NASDAQ	AMD	Fri, Dec 26, 2014	2.65	2.69	2.65	2.65
5689	NASDAQ	AMD	Wed, Dec 24, 2014	2.63	2.70	2.63	2.65
5688	NASDAQ	AMD	Tue, Dec 23, 2014	2.69	2.72	2.66	2.67
5687	NASDAQ	AMD	Mon, Dec 22, 2014	2.55	2.68	2.52	2.66
5686	NASDAQ	AMD	Fri, Dec 19, 2014	2.53	2.57	2.51	2.57
5685	NASDAQ	AMD	Thu, Dec 18, 2014	2.58	2.59	2.54	2.55
5684	NASDAQ	AMD	Wed, Dec 17, 2014	2.50	2.57	2.46	2.55
5683	NASDAQ	AMD	Tue, Dec 16, 2014	2.44	2.53	2.42	2.50
5682	NASDAQ	AMD	Mon, Dec 15, 2014	2.52	2.60	2.46	2.47
5681	NASDAQ	AMD	Fri, Dec 12, 2014	2.46	2.55	2.35	2.52
5680	NASDAQ	AMD	Thu, Dec 11, 2014	2.51	2.54	2.46	2.49
5679	NASDAQ	AMD	Wed, Dec 10, 2014	2.58	2.58	2.46	2.48
5678	NASDAQ	AMD	Tue, Dec 9, 2014	2.55	2.59	2.49	2.59
5677	NASDAQ	AMD	Mon, Dec 8, 2014	2.65	2.68	2.52	2.58
5676	NASDAQ	AMD	Fri, Dec 5, 2014	2.69	2.70	2.66	2.66
5675	NASDAQ	AMD	Thu, Dec 4, 2014	2.75	2.75	2.66	2.69
5674	NASDAQ	AMD	Wed, Dec 3, 2014	2.71	2.82	2.69	2.74
5673	NASDAQ	AMD	Tue, Dec 2, 2014	2.69	2.71	2.61	2.68
5672	NASDAQ	AMD	Mon, Dec 1, 2014	2.77	2.79	2.64	2.67
5671	NASDAQ	AMD	Fri, Nov 28, 2014	2.85	2.85	2.77	2.79
5670	NASDAQ	AMD	Wed, Nov 26, 2014	2.81	2.84	2.80	2.84
5669	NASDAQ	AMD	Tue, Nov 25, 2014	2.84	2.86	2.76	2.83
5668	NASDAQ	AMD	Mon, Nov 24, 2014	2.80	2.85	2.80	2.83
5667	NASDAQ	AMD	Fri, Nov 21, 2014	2.72	2.77	2.71	2.77
5666	NASDAQ	AMD	Thu, Nov 20, 2014	2.60	2.72	2.59	2.69
5665	NASDAQ	AMD	Wed, Nov 19, 2014	2.68	2.68	2.61	2.63
5664	NASDAQ	AMD	Tue, Nov 18, 2014	2.69	2.73	2.63	2.65
5663	NASDAQ	AMD	Mon, Nov 17, 2014	2.62	2.69	2.61	2.67
5662	NASDAQ	AMD	Fri, Nov 14, 2014	2.68	2.70	2.61	2.61
5661	NASDAQ	AMD	Thu, Nov 13, 2014	2.71	2.74	2.70	2.69
5660	NASDAQ	AMD	Wed, Nov 12, 2014	2.73	2.75	2.65	2.71
5659	NASDAQ	AMD	Tue, Nov 11, 2014	2.78	2.79	2.72	2.73
5658	NASDAQ	AMD	Mon, Nov 10, 2014	2.78	2.81	2.75	2.76
5657	NASDAQ	AMD	Fri, Nov 7, 2014	2.77	2.80	2.76	2.78
5656	NASDAQ	AMD	Thu, Nov 6, 2014	2.78	2.80	2.75	2.76
5655	NASDAQ	AMD	Wed, Nov 5, 2014	2.85	2.87	2.77	2.80
5654	NASDAQ	AMD	Tue, Nov 4, 2014	2.90	2.91	2.75	2.83
5653	NASDAQ	AMD	Mon, Nov 3, 2014	2.81	2.90	2.81	2.87
5652	NASDAQ	AMD	Fri, Oct 31, 2014	2.79	2.83	2.75	2.80
5651	NASDAQ	AMD	Thu, Oct 30, 2014	2.79	2.79	2.70	2.75
5650	NASDAQ	AMD	Wed, Oct 29, 2014	2.75	2.81	2.73	2.77
5649	NASDAQ	AMD	Tue, Oct 28, 2014	2.69	2.77	2.67	2.72
5648	NASDAQ	AMD	Mon, Oct 27, 2014	2.68	2.71	2.65	2.66
5647	NASDAQ	AMD	Fri, Oct 24, 2014	2.69	2.73	2.67	2.68
5646	NASDAQ	AMD	Thu, Oct 23, 2014	2.68	2.71	2.65	2.69
5645	NASDAQ	AMD	Wed, Oct 22, 2014	2.79	2.80	2.64	2.64
5644	NASDAQ	AMD	Tue, Oct 21, 2014	2.70	2.78	2.68	2.77
5643	NASDAQ	AMD	Mon, Oct 20, 2014	2.79	2.80	2.60	2.67
5642	NASDAQ	AMD	Fri, Oct 17, 2014	2.67	2.86	2.66	2.72
5641	NASDAQ	AMD	Thu, Oct 16, 2014	2.56	2.72	2.54	2.64
5640	NASDAQ	AMD	Wed, Oct 15, 2014	2.62	2.71	2.54	2.61
5639	NASDAQ	AMD	Tue, Oct 14, 2014	2.61	2.75	2.60	2.62
5638	NASDAQ	AMD	Mon, Oct 13, 2014	2.78	2.85	2.73	2.74
5637	NASDAQ	AMD	Fri, Oct 10, 2014	2.95	2.95	2.71	2.72
5636	NASDAQ	AMD	Thu, Oct 9, 2014	3.03	3.20	2.94	2.95
5635	NASDAQ	AMD	Wed, Oct 8, 2014	3.30	3.31	3.18	3.28
5634	NASDAQ	AMD	Tue, Oct 7, 2014	3.35	3.38	3.28	3.28
5633	NASDAQ	AMD	Mon, Oct 6, 2014	3.42	3.44	3.30	3.36
5632	NASDAQ	AMD	Fri, Oct 3, 2014	3.43	3.46	3.37	3.40
5631	NASDAQ	AMD	Thu, Oct 2, 2014	3.37	3.44	3.28	3.39
5630	NASDAQ	AMD	Wed, Oct 1, 2014	3.39	3.42	3.30	3.35
5629	NASDAQ	AMD	Tue, Sep 30, 2014	3.56	3.58	3.40	3.41
5628	NASDAQ	AMD	Mon, Sep 29, 2014	3.56	3.66	3.54	3.55
5627	NASDAQ	AMD	Fri, Sep 26, 2014	3.63	3.67	3.60	3.60
5626	NASDAQ	AMD	Thu, Sep 25, 2014	3.70	3.72	3.60	3.63
5625	NASDAQ	AMD	Wed, Sep 24, 2014	3.71	3.75	3.69	3.70
5624	NASDAQ	AMD	Tue, Sep 23, 2014	3.76	3.79	3.69	3.69
5623	NASDAQ	AMD	Mon, Sep 22, 2014	3.81	3.83	3.75	3.76
5622	NASDAQ	AMD	Fri, Sep 19, 2014	3.93	3.94	3.81	3.81
5621	NASDAQ	AMD	Thu, Sep 18, 2014	3.88	3.94	3.70	3.88
5620	NASDAQ	AMD	Wed, Sep 17, 2014	3.82	3.88	3.80	3.82
5619	NASDAQ	AMD	Tue, Sep 16, 2014	3.89	3.90	3.80	3.81
5618	NASDAQ	AMD	Mon, Sep 15, 2014	3.98	4.02	3.90	3.91
5617	NASDAQ	AMD	Fri, Sep 12, 2014	4.06	4.11	3.96	3.96
5616	NASDAQ	AMD	Thu, Sep 11, 2014	4.03	4.08	4.02	4.08
5615	NASDAQ	AMD	Wed, Sep 10, 2014	4.08	4.11	4.01	4.08
5614	NASDAQ	AMD	Tue, Sep 9, 2014	4.15	4.16	4.08	4.08
5613	NASDAQ	AMD	Mon, Sep 8, 2014	4.13	4.18	4.10	4.13
5612	NASDAQ	AMD	Fri, Sep 5, 2014	4.17	4.19	4.15	4.15
5611	NASDAQ	AMD	Thu, Sep 4, 2014	4.19	4.25	4.15	4.15
5610	NASDAQ	AMD	Wed, Sep 3, 2014	4.17	4.23	4.17	4.19
5609	NASDAQ	AMD	Tue, Sep 2, 2014	4.16	4.25	4.15	4.16
5608	NASDAQ	AMD	Fri, Aug 29, 2014	4.15	4.19	4.14	4.17
5607	NASDAQ	AMD	Thu, Aug 28, 2014	4.14	4.19	4.07	4.14
5606	NASDAQ	AMD	Wed, Aug 27, 2014	4.20	4.21	4.15	4.16
5605	NASDAQ	AMD	Tue, Aug 26, 2014	4.17	4.22	4.13	4.19
5604	NASDAQ	AMD	Mon, Aug 25, 2014	4.27	4.27	4.18	4.18
5603	NASDAQ	AMD	Fri, Aug 22, 2014	4.22	4.28	4.21	4.25
5602	NASDAQ	AMD	Thu, Aug 21, 2014	4.29	4.29	4.21	4.24
5601	NASDAQ	AMD	Wed, Aug 20, 2014	4.25	4.32	4.22	4.28
5600	NASDAQ	AMD	Tue, Aug 19, 2014	4.20	4.30	4.20	4.27
5599	NASDAQ	AMD	Mon, Aug 18, 2014	4.14	4.22	4.14	4.21
5598	NASDAQ	AMD	Fri, Aug 15, 2014	4.12	4.14	4.07	4.13
5597	NASDAQ	AMD	Thu, Aug 14, 2014	4.10	4.17	4.08	4.08
5596	NASDAQ	AMD	Wed, Aug 13, 2014	4.08	4.15	4.03	4.11
5595	NASDAQ	AMD	Tue, Aug 12, 2014	4.12	4.14	4.08	4.08
5594	NASDAQ	AMD	Mon, Aug 11, 2014	4.03	4.19	3.99	4.14
5593	NASDAQ	AMD	Fri, Aug 8, 2014	4.10	4.15	4.05	4.12
5592	NASDAQ	AMD	Thu, Aug 7, 2014	4.14	4.20	4.07	4.10
5591	NASDAQ	AMD	Wed, Aug 6, 2014	4.06	4.14	4.03	4.12
5590	NASDAQ	AMD	Tue, Aug 5, 2014	3.99	4.11	3.97	4.08
5589	NASDAQ	AMD	Mon, Aug 4, 2014	3.97	4.02	3.93	4.00
5588	NASDAQ	AMD	Fri, Aug 1, 2014	3.91	4.02	3.87	3.97
5587	NASDAQ	AMD	Thu, Jul 31, 2014	3.80	3.99	3.78	3.91
5586	NASDAQ	AMD	Wed, Jul 30, 2014	3.82	3.88	3.77	3.82
5585	NASDAQ	AMD	Tue, Jul 29, 2014	3.74	3.84	3.73	3.79
5584	NASDAQ	AMD	Mon, Jul 28, 2014	3.77	3.78	3.68	3.73
5583	NASDAQ	AMD	Fri, Jul 25, 2014	3.73	3.79	3.69	3.76
5582	NASDAQ	AMD	Thu, Jul 24, 2014	3.75	3.80	3.71	3.73
5581	NASDAQ	AMD	Wed, Jul 23, 2014	3.82	3.83	3.75	3.76
5580	NASDAQ	AMD	Tue, Jul 22, 2014	3.82	3.86	3.78	3.80
5579	NASDAQ	AMD	Mon, Jul 21, 2014	3.86	3.87	3.75	3.78
5578	NASDAQ	AMD	Fri, Jul 18, 2014	3.73	3.84	3.67	3.83
5577	NASDAQ	AMD	Thu, Jul 17, 2014	4.66	4.68	4.50	4.57
5576	NASDAQ	AMD	Wed, Jul 16, 2014	4.60	4.77	4.57	4.66
5575	NASDAQ	AMD	Tue, Jul 15, 2014	4.63	4.80	4.41	4.53
5574	NASDAQ	AMD	Mon, Jul 14, 2014	4.44	4.65	4.39	4.64
5573	NASDAQ	AMD	Fri, Jul 11, 2014	4.30	4.40	4.29	4.37
5572	NASDAQ	AMD	Thu, Jul 10, 2014	4.18	4.36	4.14	4.29
5571	NASDAQ	AMD	Wed, Jul 9, 2014	4.21	4.29	4.20	4.23
5570	NASDAQ	AMD	Tue, Jul 8, 2014	4.25	4.30	4.10	4.22
5569	NASDAQ	AMD	Mon, Jul 7, 2014	4.23	4.31	4.21	4.26
5568	NASDAQ	AMD	Thu, Jul 3, 2014	4.36	4.40	4.14	4.24
5567	NASDAQ	AMD	Wed, Jul 2, 2014	4.23	4.35	4.22	4.34
5566	NASDAQ	AMD	Tue, Jul 1, 2014	4.21	4.26	4.17	4.22
5565	NASDAQ	AMD	Mon, Jun 30, 2014	4.12	4.25	4.08	4.19
5564	NASDAQ	AMD	Fri, Jun 27, 2014	4.06	4.11	4.04	4.11
5563	NASDAQ	AMD	Thu, Jun 26, 2014	3.95	4.09	3.94	4.03
5562	NASDAQ	AMD	Wed, Jun 25, 2014	3.95	4.00	3.94	3.96
5561	NASDAQ	AMD	Tue, Jun 24, 2014	4.01	4.07	3.93	3.94
5560	NASDAQ	AMD	Mon, Jun 23, 2014	4.06	4.08	3.90	4.01
5559	NASDAQ	AMD	Fri, Jun 20, 2014	4.34	4.37	4.07	4.10
5558	NASDAQ	AMD	Thu, Jun 19, 2014	4.42	4.45	4.33	4.36
5557	NASDAQ	AMD	Wed, Jun 18, 2014	4.50	4.50	4.35	4.40
5556	NASDAQ	AMD	Tue, Jun 17, 2014	4.41	4.50	4.41	4.47
5555	NASDAQ	AMD	Mon, Jun 16, 2014	4.26	4.44	4.26	4.44
5554	NASDAQ	AMD	Fri, Jun 13, 2014	4.36	4.39	4.24	4.28
5553	NASDAQ	AMD	Thu, Jun 12, 2014	4.33	4.44	4.28	4.29
5552	NASDAQ	AMD	Wed, Jun 11, 2014	4.18	4.30	4.17	4.29
5551	NASDAQ	AMD	Tue, Jun 10, 2014	4.10	4.23	4.10	4.20
5550	NASDAQ	AMD	Mon, Jun 9, 2014	4.05	4.10	4.04	4.07
5549	NASDAQ	AMD	Fri, Jun 6, 2014	4.09	4.11	4.06	4.06
5548	NASDAQ	AMD	Thu, Jun 5, 2014	4.04	4.09	4.02	4.08
5547	NASDAQ	AMD	Wed, Jun 4, 2014	3.93	4.05	3.93	4.04
5546	NASDAQ	AMD	Tue, Jun 3, 2014	3.96	3.98	3.92	3.94
5545	NASDAQ	AMD	Mon, Jun 2, 2014	4.03	4.03	3.94	3.97
5544	NASDAQ	AMD	Fri, May 30, 2014	4.02	4.03	3.98	4.00
5543	NASDAQ	AMD	Thu, May 29, 2014	4.02	4.06	4.01	4.03
5542	NASDAQ	AMD	Wed, May 28, 2014	4.04	4.06	3.99	4.00
5541	NASDAQ	AMD	Tue, May 27, 2014	4.05	4.06	4.03	4.04
5540	NASDAQ	AMD	Fri, May 23, 2014	4.03	4.06	3.97	4.02
5539	NASDAQ	AMD	Thu, May 22, 2014	4.09	4.09	4.01	4.01
5538	NASDAQ	AMD	Wed, May 21, 2014	4.06	4.10	4.05	4.10
5537	NASDAQ	AMD	Tue, May 20, 2014	4.09	4.11	4.00	4.05
5536	NASDAQ	AMD	Mon, May 19, 2014	4.00	4.10	3.96	4.09
5535	NASDAQ	AMD	Fri, May 16, 2014	3.95	4.05	3.91	4.02
5534	NASDAQ	AMD	Thu, May 15, 2014	3.96	3.98	3.89	3.96
5533	NASDAQ	AMD	Wed, May 14, 2014	4.03	4.06	3.98	3.98
5532	NASDAQ	AMD	Tue, May 13, 2014	3.99	4.09	3.98	4.03
5531	NASDAQ	AMD	Mon, May 12, 2014	3.87	4.00	3.86	3.97
5530	NASDAQ	AMD	Fri, May 9, 2014	3.91	3.93	3.85	3.87
5529	NASDAQ	AMD	Thu, May 8, 2014	3.95	4.03	3.91	3.93
5528	NASDAQ	AMD	Wed, May 7, 2014	4.04	4.04	3.89	3.97
5527	NASDAQ	AMD	Tue, May 6, 2014	4.06	4.13	3.98	4.01
5526	NASDAQ	AMD	Mon, May 5, 2014	4.10	4.14	4.06	4.09
5525	NASDAQ	AMD	Fri, May 2, 2014	4.17	4.20	4.10	4.12
5524	NASDAQ	AMD	Thu, May 1, 2014	4.13	4.24	4.10	4.20
5523	NASDAQ	AMD	Wed, Apr 30, 2014	4.00	4.10	3.99	4.09
5522	NASDAQ	AMD	Tue, Apr 29, 2014	4.02	4.03	3.96	4.03
5521	NASDAQ	AMD	Mon, Apr 28, 2014	4.09	4.12	3.87	3.96
5520	NASDAQ	AMD	Fri, Apr 25, 2014	4.22	4.26	4.04	4.05
5519	NASDAQ	AMD	Thu, Apr 24, 2014	4.27	4.35	4.20	4.28
5518	NASDAQ	AMD	Wed, Apr 23, 2014	4.28	4.30	4.16	4.25
5517	NASDAQ	AMD	Tue, Apr 22, 2014	4.13	4.31	4.11	4.30
5516	NASDAQ	AMD	Mon, Apr 21, 2014	4.01	4.20	3.96	4.12
5515	NASDAQ	AMD	Thu, Apr 17, 2014	3.78	3.80	3.69	3.69
5514	NASDAQ	AMD	Wed, Apr 16, 2014	3.81	3.83	3.73	3.76
5513	NASDAQ	AMD	Tue, Apr 15, 2014	3.74	3.82	3.72	3.79
5512	NASDAQ	AMD	Mon, Apr 14, 2014	3.72	3.78	3.65	3.71
5511	NASDAQ	AMD	Fri, Apr 11, 2014	3.82	3.85	3.65	3.65
5510	NASDAQ	AMD	Thu, Apr 10, 2014	3.97	4.01	3.84	3.85
5509	NASDAQ	AMD	Wed, Apr 9, 2014	4.01	4.02	3.95	3.98
5508	NASDAQ	AMD	Tue, Apr 8, 2014	3.89	4.00	3.83	3.99
5507	NASDAQ	AMD	Mon, Apr 7, 2014	3.98	3.99	3.83	3.88
5506	NASDAQ	AMD	Fri, Apr 4, 2014	4.03	4.11	3.92	4.01
5505	NASDAQ	AMD	Thu, Apr 3, 2014	4.07	4.10	3.97	4.00
5504	NASDAQ	AMD	Wed, Apr 2, 2014	4.12	4.12	4.06	4.06
5503	NASDAQ	AMD	Tue, Apr 1, 2014	4.04	4.10	4.02	4.07
5502	NASDAQ	AMD	Mon, Mar 31, 2014	3.93	4.02	3.90	4.01
5501	NASDAQ	AMD	Fri, Mar 28, 2014	3.93	3.97	3.87	3.88
5500	NASDAQ	AMD	Thu, Mar 27, 2014	3.99	4.07	3.87	3.91
5499	NASDAQ	AMD	Wed, Mar 26, 2014	4.08	4.10	4.02	4.05
5498	NASDAQ	AMD	Tue, Mar 25, 2014	4.09	4.12	4.02	4.05
5497	NASDAQ	AMD	Mon, Mar 24, 2014	4.05	4.14	3.98	4.05
5496	NASDAQ	AMD	Fri, Mar 21, 2014	4.07	4.14	4.01	4.04
5495	NASDAQ	AMD	Thu, Mar 20, 2014	3.96	4.05	3.90	4.05
5494	NASDAQ	AMD	Wed, Mar 19, 2014	3.91	4.00	3.90	3.98
5493	NASDAQ	AMD	Tue, Mar 18, 2014	3.82	3.91	3.81	3.89
5492	NASDAQ	AMD	Mon, Mar 17, 2014	3.88	3.91	3.78	3.80
5491	NASDAQ	AMD	Fri, Mar 14, 2014	3.84	3.90	3.82	3.85
5490	NASDAQ	AMD	Thu, Mar 13, 2014	3.94	3.99	3.84	3.86
5489	NASDAQ	AMD	Wed, Mar 12, 2014	3.86	3.93	3.85	3.91
5488	NASDAQ	AMD	Tue, Mar 11, 2014	3.86	4.01	3.83	3.85
5487	NASDAQ	AMD	Mon, Mar 10, 2014	4.04	4.06	3.80	3.81
5486	NASDAQ	AMD	Fri, Mar 7, 2014	3.75	4.02	3.75	3.95
5485	NASDAQ	AMD	Thu, Mar 6, 2014	3.72	3.75	3.71	3.73
5484	NASDAQ	AMD	Wed, Mar 5, 2014	3.70	3.73	3.69	3.71
5483	NASDAQ	AMD	Tue, Mar 4, 2014	3.70	3.73	3.68	3.70
5482	NASDAQ	AMD	Mon, Mar 3, 2014	3.66	3.70	3.60	3.67
5481	NASDAQ	AMD	Fri, Feb 28, 2014	3.73	3.77	3.70	3.71
5480	NASDAQ	AMD	Thu, Feb 27, 2014	3.69	3.74	3.68	3.74
5479	NASDAQ	AMD	Wed, Feb 26, 2014	3.70	3.72	3.63	3.70
5478	NASDAQ	AMD	Tue, Feb 25, 2014	3.73	3.74	3.66	3.69
5477	NASDAQ	AMD	Mon, Feb 24, 2014	3.71	3.73	3.70	3.71
5476	NASDAQ	AMD	Fri, Feb 21, 2014	3.71	3.75	3.66	3.69
5475	NASDAQ	AMD	Thu, Feb 20, 2014	3.72	3.75	3.66	3.69
5474	NASDAQ	AMD	Wed, Feb 19, 2014	3.70	3.74	3.68	3.72
5473	NASDAQ	AMD	Tue, Feb 18, 2014	3.69	3.72	3.65	3.70
5472	NASDAQ	AMD	Fri, Feb 14, 2014	3.70	3.72	3.64	3.69
5471	NASDAQ	AMD	Thu, Feb 13, 2014	3.64	3.71	3.64	3.70
5470	NASDAQ	AMD	Wed, Feb 12, 2014	3.71	3.73	3.63	3.69
5469	NASDAQ	AMD	Tue, Feb 11, 2014	3.66	3.75	3.65	3.70
5468	NASDAQ	AMD	Mon, Feb 10, 2014	3.50	3.64	3.45	3.63
5467	NASDAQ	AMD	Fri, Feb 7, 2014	3.46	3.50	3.42	3.47
5466	NASDAQ	AMD	Thu, Feb 6, 2014	3.32	3.46	3.32	3.41
5465	NASDAQ	AMD	Wed, Feb 5, 2014	3.36	3.37	3.29	3.31
5464	NASDAQ	AMD	Tue, Feb 4, 2014	3.35	3.43	3.30	3.37
5463	NASDAQ	AMD	Mon, Feb 3, 2014	3.43	3.44	3.33	3.33
5462	NASDAQ	AMD	Fri, Jan 31, 2014	3.45	3.47	3.43	3.43
5461	NASDAQ	AMD	Thu, Jan 30, 2014	3.51	3.52	3.45	3.48
5460	NASDAQ	AMD	Wed, Jan 29, 2014	3.52	3.56	3.45	3.48
5459	NASDAQ	AMD	Tue, Jan 28, 2014	3.43	3.57	3.41	3.54
5458	NASDAQ	AMD	Mon, Jan 27, 2014	3.48	3.49	3.35	3.41
5457	NASDAQ	AMD	Fri, Jan 24, 2014	3.60	3.61	3.41	3.47
5456	NASDAQ	AMD	Thu, Jan 23, 2014	3.67	3.68	3.58	3.62
5455	NASDAQ	AMD	Wed, Jan 22, 2014	3.79	3.82	3.66	3.67
5454	NASDAQ	AMD	Tue, Jan 21, 2014	4.31	4.34	4.13	4.17
5453	NASDAQ	AMD	Fri, Jan 17, 2014	4.15	4.35	4.11	4.18
5452	NASDAQ	AMD	Thu, Jan 16, 2014	4.50	4.51	4.32	4.38
5451	NASDAQ	AMD	Wed, Jan 15, 2014	4.34	4.60	4.32	4.47
5450	NASDAQ	AMD	Tue, Jan 14, 2014	4.14	4.30	4.13	4.30
5449	NASDAQ	AMD	Mon, Jan 13, 2014	4.19	4.20	4.09	4.13
5448	NASDAQ	AMD	Fri, Jan 10, 2014	4.09	4.20	4.07	4.17
5447	NASDAQ	AMD	Thu, Jan 9, 2014	4.20	4.23	4.05	4.09
5446	NASDAQ	AMD	Wed, Jan 8, 2014	4.23	4.26	4.14	4.18
5445	NASDAQ	AMD	Tue, Jan 7, 2014	4.19	4.25	4.11	4.18
5444	NASDAQ	AMD	Mon, Jan 6, 2014	4.01	4.18	3.99	4.13
5443	NASDAQ	AMD	Fri, Jan 3, 2014	3.98	4.00	3.88	4.00
5442	NASDAQ	AMD	Thu, Jan 2, 2014	3.85	3.98	3.84	3.95
5441	NASDAQ	AMD	Tue, Dec 31, 2013	3.87	3.88	3.83	3.87
5440	NASDAQ	AMD	Mon, Dec 30, 2013	3.79	3.88	3.78	3.85
5439	NASDAQ	AMD	Fri, Dec 27, 2013	3.82	3.83	3.76	3.78
5438	NASDAQ	AMD	Thu, Dec 26, 2013	3.80	3.85	3.79	3.80
5437	NASDAQ	AMD	Tue, Dec 24, 2013	3.77	3.80	3.75	3.77
5436	NASDAQ	AMD	Mon, Dec 23, 2013	3.74	3.78	3.72	3.75
5435	NASDAQ	AMD	Fri, Dec 20, 2013	3.64	3.70	3.64	3.69
5434	NASDAQ	AMD	Thu, Dec 19, 2013	3.64	3.68	3.60	3.65
5433	NASDAQ	AMD	Wed, Dec 18, 2013	3.64	3.67	3.60	3.65
5432	NASDAQ	AMD	Tue, Dec 17, 2013	3.60	3.67	3.58	3.65
5431	NASDAQ	AMD	Mon, Dec 16, 2013	3.64	3.66	3.51	3.59
5430	NASDAQ	AMD	Fri, Dec 13, 2013	3.70	3.72	3.65	3.69
5429	NASDAQ	AMD	Thu, Dec 12, 2013	3.68	3.75	3.65	3.69
5428	NASDAQ	AMD	Wed, Dec 11, 2013	3.74	3.77	3.66	3.68
5427	NASDAQ	AMD	Tue, Dec 10, 2013	3.63	3.78	3.60	3.72
5426	NASDAQ	AMD	Mon, Dec 9, 2013	3.66	3.70	3.63	3.63
5425	NASDAQ	AMD	Fri, Dec 6, 2013	3.67	3.70	3.63	3.66
5424	NASDAQ	AMD	Thu, Dec 5, 2013	3.56	3.65	3.55	3.64
5423	NASDAQ	AMD	Wed, Dec 4, 2013	3.57	3.63	3.48	3.57
5422	NASDAQ	AMD	Tue, Dec 3, 2013	3.64	3.71	3.58	3.62
5421	NASDAQ	AMD	Mon, Dec 2, 2013	3.65	3.70	3.56	3.66
5420	NASDAQ	AMD	Fri, Nov 29, 2013	3.60	3.68	3.58	3.64
5419	NASDAQ	AMD	Wed, Nov 27, 2013	3.48	3.58	3.46	3.56
5418	NASDAQ	AMD	Tue, Nov 26, 2013	3.42	3.48	3.40	3.45
5417	NASDAQ	AMD	Mon, Nov 25, 2013	3.36	3.40	3.34	3.39
5416	NASDAQ	AMD	Fri, Nov 22, 2013	3.38	3.39	3.33	3.34
5415	NASDAQ	AMD	Thu, Nov 21, 2013	3.43	3.44	3.35	3.37
5414	NASDAQ	AMD	Wed, Nov 20, 2013	3.44	3.46	3.40	3.42
5413	NASDAQ	AMD	Tue, Nov 19, 2013	3.46	3.48	3.36	3.42
5412	NASDAQ	AMD	Mon, Nov 18, 2013	3.53	3.54	3.47	3.47
5411	NASDAQ	AMD	Fri, Nov 15, 2013	3.53	3.53	3.48	3.50
5410	NASDAQ	AMD	Thu, Nov 14, 2013	3.55	3.57	3.47	3.52
5409	NASDAQ	AMD	Wed, Nov 13, 2013	3.50	3.55	3.46	3.54
5408	NASDAQ	AMD	Tue, Nov 12, 2013	3.34	3.45	3.33	3.44
5407	NASDAQ	AMD	Mon, Nov 11, 2013	3.29	3.34	3.25	3.34
5406	NASDAQ	AMD	Fri, Nov 8, 2013	3.26	3.29	3.20	3.27
5405	NASDAQ	AMD	Thu, Nov 7, 2013	3.33	3.33	3.23	3.28
5404	NASDAQ	AMD	Wed, Nov 6, 2013	3.33	3.35	3.30	3.32
5403	NASDAQ	AMD	Tue, Nov 5, 2013	3.32	3.35	3.29	3.33
5402	NASDAQ	AMD	Mon, Nov 4, 2013	3.34	3.38	3.29	3.32
5401	NASDAQ	AMD	Fri, Nov 1, 2013	3.37	3.37	3.30	3.31
5400	NASDAQ	AMD	Thu, Oct 31, 2013	3.31	3.35	3.25	3.34
5399	NASDAQ	AMD	Wed, Oct 30, 2013	3.35	3.36	3.30	3.30
5398	NASDAQ	AMD	Tue, Oct 29, 2013	3.34	3.37	3.32	3.33
5397	NASDAQ	AMD	Mon, Oct 28, 2013	3.38	3.39	3.32	3.32
5396	NASDAQ	AMD	Fri, Oct 25, 2013	3.29	3.39	3.29	3.34
5395	NASDAQ	AMD	Thu, Oct 24, 2013	3.21	3.30	3.16	3.23
5394	NASDAQ	AMD	Wed, Oct 23, 2013	3.20	3.25	3.04	3.14
5393	NASDAQ	AMD	Tue, Oct 22, 2013	3.32	3.34	3.12	3.18
5392	NASDAQ	AMD	Mon, Oct 21, 2013	3.56	3.56	3.30	3.37
5391	NASDAQ	AMD	Fri, Oct 18, 2013	3.56	3.66	3.51	3.53
5390	NASDAQ	AMD	Thu, Oct 17, 2013	4.12	4.13	4.06	4.09
5389	NASDAQ	AMD	Wed, Oct 16, 2013	4.10	4.10	4.03	4.09
5388	NASDAQ	AMD	Tue, Oct 15, 2013	4.03	4.10	4.01	4.02
5387	NASDAQ	AMD	Mon, Oct 14, 2013	3.87	4.05	3.85	3.97
5386	NASDAQ	AMD	Fri, Oct 11, 2013	3.78	3.85	3.75	3.83
5385	NASDAQ	AMD	Thu, Oct 10, 2013	3.72	3.80	3.72	3.79
5384	NASDAQ	AMD	Wed, Oct 9, 2013	3.75	3.75	3.55	3.65
5383	NASDAQ	AMD	Tue, Oct 8, 2013	3.87	3.89	3.68	3.72
5382	NASDAQ	AMD	Mon, Oct 7, 2013	3.87	3.91	3.83	3.86
5381	NASDAQ	AMD	Fri, Oct 4, 2013	3.91	3.95	3.89	3.91
5380	NASDAQ	AMD	Thu, Oct 3, 2013	3.93	3.94	3.86	3.90
5379	NASDAQ	AMD	Wed, Oct 2, 2013	3.83	3.94	3.82	3.90
5378	NASDAQ	AMD	Tue, Oct 1, 2013	3.82	3.94	3.81	3.86
5377	NASDAQ	AMD	Mon, Sep 30, 2013	3.79	3.86	3.75	3.81
5376	NASDAQ	AMD	Fri, Sep 27, 2013	3.87	3.91	3.83	3.86
5375	NASDAQ	AMD	Thu, Sep 26, 2013	3.94	3.98	3.88	3.89
5374	NASDAQ	AMD	Wed, Sep 25, 2013	3.82	3.94	3.79	3.91
5373	NASDAQ	AMD	Tue, Sep 24, 2013	3.79	3.89	3.75	3.80
5372	NASDAQ	AMD	Mon, Sep 23, 2013	3.81	3.87	3.77	3.79
5371	NASDAQ	AMD	Fri, Sep 20, 2013	3.91	3.96	3.79	3.83
5370	NASDAQ	AMD	Thu, Sep 19, 2013	3.96	4.00	3.92	3.95
5369	NASDAQ	AMD	Wed, Sep 18, 2013	3.85	3.95	3.83	3.93
5368	NASDAQ	AMD	Tue, Sep 17, 2013	3.83	3.90	3.77	3.85
5367	NASDAQ	AMD	Mon, Sep 16, 2013	3.90	3.90	3.79	3.82
5366	NASDAQ	AMD	Fri, Sep 13, 2013	3.75	3.87	3.72	3.83
5365	NASDAQ	AMD	Thu, Sep 12, 2013	3.76	3.80	3.69	3.75
5364	NASDAQ	AMD	Wed, Sep 11, 2013	3.87	3.89	3.74	3.82
5363	NASDAQ	AMD	Tue, Sep 10, 2013	3.78	3.87	3.77	3.87
5362	NASDAQ	AMD	Mon, Sep 9, 2013	3.63	3.72	3.62	3.69
5361	NASDAQ	AMD	Fri, Sep 6, 2013	3.54	3.60	3.43	3.57
5360	NASDAQ	AMD	Thu, Sep 5, 2013	3.32	3.49	3.30	3.41
5359	NASDAQ	AMD	Wed, Sep 4, 2013	3.28	3.34	3.25	3.31
5358	NASDAQ	AMD	Tue, Sep 3, 2013	3.32	3.35	3.25	3.27
5357	NASDAQ	AMD	Fri, Aug 30, 2013	3.38	3.41	3.25	3.27
5356	NASDAQ	AMD	Thu, Aug 29, 2013	3.43	3.48	3.37	3.38
5355	NASDAQ	AMD	Wed, Aug 28, 2013	3.35	3.49	3.33	3.42
5354	NASDAQ	AMD	Tue, Aug 27, 2013	3.55	3.55	3.33	3.39
5353	NASDAQ	AMD	Mon, Aug 26, 2013	3.65	3.66	3.58	3.58
5352	NASDAQ	AMD	Fri, Aug 23, 2013	3.67	3.74	3.61	3.65
5351	NASDAQ	AMD	Thu, Aug 22, 2013	3.63	3.65	3.60	3.63
5350	NASDAQ	AMD	Wed, Aug 21, 2013	3.62	3.68	3.60	3.61
5349	NASDAQ	AMD	Tue, Aug 20, 2013	3.62	3.69	3.59	3.63
5348	NASDAQ	AMD	Mon, Aug 19, 2013	3.67	3.68	3.59	3.60
5347	NASDAQ	AMD	Fri, Aug 16, 2013	3.69	3.71	3.65	3.66
5346	NASDAQ	AMD	Thu, Aug 15, 2013	3.76	3.84	3.65	3.69
5345	NASDAQ	AMD	Wed, Aug 14, 2013	3.68	3.83	3.65	3.82
5344	NASDAQ	AMD	Tue, Aug 13, 2013	3.67	3.71	3.63	3.69
5343	NASDAQ	AMD	Mon, Aug 12, 2013	3.62	3.72	3.61	3.65
5342	NASDAQ	AMD	Fri, Aug 9, 2013	3.69	3.70	3.63	3.65
5341	NASDAQ	AMD	Thu, Aug 8, 2013	3.71	3.73	3.61	3.71
5340	NASDAQ	AMD	Wed, Aug 7, 2013	3.68	3.70	3.57	3.69
5339	NASDAQ	AMD	Tue, Aug 6, 2013	3.81	3.82	3.71	3.72
5338	NASDAQ	AMD	Mon, Aug 5, 2013	3.83	3.84	3.80	3.82
5337	NASDAQ	AMD	Fri, Aug 2, 2013	3.80	3.84	3.77	3.80
5336	NASDAQ	AMD	Thu, Aug 1, 2013	3.81	3.87	3.78	3.81
5335	NASDAQ	AMD	Wed, Jul 31, 2013	3.85	3.90	3.77	3.77
5334	NASDAQ	AMD	Tue, Jul 30, 2013	3.79	3.85	3.75	3.82
5333	NASDAQ	AMD	Mon, Jul 29, 2013	3.87	3.89	3.75	3.75
5332	NASDAQ	AMD	Fri, Jul 26, 2013	3.70	3.83	3.66	3.82
5331	NASDAQ	AMD	Thu, Jul 25, 2013	3.64	3.74	3.60	3.70
5330	NASDAQ	AMD	Wed, Jul 24, 2013	3.69	3.75	3.58	3.63
5329	NASDAQ	AMD	Tue, Jul 23, 2013	3.88	3.88	3.64	3.66
5328	NASDAQ	AMD	Mon, Jul 22, 2013	4.01	4.01	3.89	3.90
5327	NASDAQ	AMD	Fri, Jul 19, 2013	3.99	4.08	3.85	4.03
5326	NASDAQ	AMD	Thu, Jul 18, 2013	4.38	4.65	4.37	4.64
5325	NASDAQ	AMD	Wed, Jul 17, 2013	4.44	4.45	4.33	4.38
5324	NASDAQ	AMD	Tue, Jul 16, 2013	4.41	4.49	4.25	4.43
5323	NASDAQ	AMD	Mon, Jul 15, 2013	4.34	4.40	4.31	4.40
5322	NASDAQ	AMD	Fri, Jul 12, 2013	4.48	4.50	4.26	4.32
5321	NASDAQ	AMD	Thu, Jul 11, 2013	4.22	4.45	4.16	4.45
5320	NASDAQ	AMD	Wed, Jul 10, 2013	4.06	4.06	3.96	3.98
5319	NASDAQ	AMD	Tue, Jul 9, 2013	4.02	4.08	4.01	4.05
5318	NASDAQ	AMD	Mon, Jul 8, 2013	4.08	4.09	3.98	4.00
5317	NASDAQ	AMD	Fri, Jul 5, 2013	4.08	4.10	4.03	4.07
5316	NASDAQ	AMD	Wed, Jul 3, 2013	4.00	4.07	3.96	4.06
5315	NASDAQ	AMD	Tue, Jul 2, 2013	4.09	4.12	3.95	3.97
5314	NASDAQ	AMD	Mon, Jul 1, 2013	4.11	4.13	4.07	4.10
5313	NASDAQ	AMD	Fri, Jun 28, 2013	4.08	4.12	4.02	4.08
5312	NASDAQ	AMD	Thu, Jun 27, 2013	4.19	4.19	4.06	4.08
5311	NASDAQ	AMD	Wed, Jun 26, 2013	4.20	4.21	4.12	4.14
5310	NASDAQ	AMD	Tue, Jun 25, 2013	4.11	4.15	4.06	4.15
5309	NASDAQ	AMD	Mon, Jun 24, 2013	4.07	4.09	3.99	4.05
5308	NASDAQ	AMD	Fri, Jun 21, 2013	3.97	4.04	3.90	4.00
5307	NASDAQ	AMD	Thu, Jun 20, 2013	4.02	4.03	3.86	3.87
5306	NASDAQ	AMD	Wed, Jun 19, 2013	4.15	4.18	4.04	4.07
5305	NASDAQ	AMD	Tue, Jun 18, 2013	4.10	4.11	4.05	4.09
5304	NASDAQ	AMD	Mon, Jun 17, 2013	4.12	4.14	4.02	4.05
5303	NASDAQ	AMD	Fri, Jun 14, 2013	3.98	4.04	3.91	3.94
5302	NASDAQ	AMD	Thu, Jun 13, 2013	3.90	3.96	3.87	3.95
5301	NASDAQ	AMD	Wed, Jun 12, 2013	4.00	4.03	3.90	3.90
5300	NASDAQ	AMD	Tue, Jun 11, 2013	4.00	4.11	3.96	3.96
5299	NASDAQ	AMD	Mon, Jun 10, 2013	3.95	4.08	3.92	4.06
5298	NASDAQ	AMD	Fri, Jun 7, 2013	3.98	3.99	3.88	3.91
5297	NASDAQ	AMD	Thu, Jun 6, 2013	3.87	3.94	3.81	3.94
5296	NASDAQ	AMD	Wed, Jun 5, 2013	4.01	4.03	3.89	3.91
5295	NASDAQ	AMD	Tue, Jun 4, 2013	3.95	4.04	3.94	4.01
5294	NASDAQ	AMD	Mon, Jun 3, 2013	4.02	4.03	3.81	3.96
5293	NASDAQ	AMD	Fri, May 31, 2013	4.07	4.11	3.99	4.00
5292	NASDAQ	AMD	Thu, May 30, 2013	4.00	4.06	3.99	4.04
5291	NASDAQ	AMD	Wed, May 29, 2013	4.01	4.05	3.96	3.98
5290	NASDAQ	AMD	Tue, May 28, 2013	4.13	4.15	4.02	4.05
5289	NASDAQ	AMD	Fri, May 24, 2013	4.03	4.06	3.97	4.05
5288	NASDAQ	AMD	Thu, May 23, 2013	3.81	4.05	3.79	4.01
5287	NASDAQ	AMD	Wed, May 22, 2013	4.08	4.10	3.91	3.96
5286	NASDAQ	AMD	Tue, May 21, 2013	4.15	4.20	3.95	4.02
5285	NASDAQ	AMD	Mon, May 20, 2013	4.18	4.20	4.07	4.10
5284	NASDAQ	AMD	Fri, May 17, 2013	3.93	4.10	3.90	4.07
5283	NASDAQ	AMD	Thu, May 16, 2013	3.90	3.94	3.66	3.83
5282	NASDAQ	AMD	Wed, May 15, 2013	4.29	4.42	4.26	4.38
5281	NASDAQ	AMD	Tue, May 14, 2013	4.31	4.32	4.18	4.26
5280	NASDAQ	AMD	Mon, May 13, 2013	3.95	4.22	3.94	4.17
5279	NASDAQ	AMD	Fri, May 10, 2013	3.79	3.97	3.79	3.95
5278	NASDAQ	AMD	Thu, May 9, 2013	3.91	3.99	3.83	3.86
5277	NASDAQ	AMD	Wed, May 8, 2013	3.54	3.85	3.47	3.83
5276	NASDAQ	AMD	Tue, May 7, 2013	3.65	3.67	3.44	3.54
5275	NASDAQ	AMD	Mon, May 6, 2013	3.72	3.75	3.53	3.61
5274	NASDAQ	AMD	Fri, May 3, 2013	3.47	3.80	3.47	3.60
5273	NASDAQ	AMD	Thu, May 2, 2013	3.16	3.48	3.14	3.41
5272	NASDAQ	AMD	Wed, May 1, 2013	2.81	3.28	2.79	3.22
5271	NASDAQ	AMD	Tue, Apr 30, 2013	2.68	2.82	2.67	2.82
5270	NASDAQ	AMD	Mon, Apr 29, 2013	2.66	2.70	2.65	2.68
5269	NASDAQ	AMD	Fri, Apr 26, 2013	2.66	2.68	2.60	2.64
5268	NASDAQ	AMD	Thu, Apr 25, 2013	2.63	2.72	2.63	2.68
5267	NASDAQ	AMD	Wed, Apr 24, 2013	2.54	2.62	2.52	2.61
5266	NASDAQ	AMD	Tue, Apr 23, 2013	2.50	2.55	2.47	2.53
5265	NASDAQ	AMD	Mon, Apr 22, 2013	2.47	2.51	2.43	2.46
5264	NASDAQ	AMD	Fri, Apr 19, 2013	2.44	2.50	2.39	2.47
5263	NASDAQ	AMD	Thu, Apr 18, 2013	2.40	2.56	2.29	2.51
5262	NASDAQ	AMD	Wed, Apr 17, 2013	2.41	2.47	2.40	2.40
5261	NASDAQ	AMD	Tue, Apr 16, 2013	2.43	2.44	2.40	2.44
5260	NASDAQ	AMD	Mon, Apr 15, 2013	2.45	2.47	2.40	2.40
5259	NASDAQ	AMD	Fri, Apr 12, 2013	2.50	2.50	2.43	2.48
5258	NASDAQ	AMD	Thu, Apr 11, 2013	2.55	2.57	2.46	2.52
5257	NASDAQ	AMD	Wed, Apr 10, 2013	2.65	2.66	2.57	2.61
5256	NASDAQ	AMD	Tue, Apr 9, 2013	2.58	2.63	2.44	2.63
5255	NASDAQ	AMD	Mon, Apr 8, 2013	2.31	2.61	2.26	2.59
5254	NASDAQ	AMD	Fri, Apr 5, 2013	2.30	2.31	2.28	2.29
5253	NASDAQ	AMD	Thu, Apr 4, 2013	2.34	2.37	2.32	2.33
5252	NASDAQ	AMD	Wed, Apr 3, 2013	2.40	2.41	2.32	2.32
5251	NASDAQ	AMD	Tue, Apr 2, 2013	2.45	2.45	2.38	2.39
5250	NASDAQ	AMD	Mon, Apr 1, 2013	2.54	2.57	2.42	2.44
5249	NASDAQ	AMD	Thu, Mar 28, 2013	2.55	2.57	2.52	2.55
5248	NASDAQ	AMD	Wed, Mar 27, 2013	2.50	2.62	2.50	2.55
5247	NASDAQ	AMD	Tue, Mar 26, 2013	2.52	2.54	2.50	2.54
5246	NASDAQ	AMD	Mon, Mar 25, 2013	2.57	2.60	2.49	2.51
5245	NASDAQ	AMD	Fri, Mar 22, 2013	2.66	2.67	2.53	2.54
5244	NASDAQ	AMD	Thu, Mar 21, 2013	2.73	2.75	2.63	2.64
5243	NASDAQ	AMD	Wed, Mar 20, 2013	2.70	2.75	2.69	2.75
5242	NASDAQ	AMD	Tue, Mar 19, 2013	2.66	2.70	2.62	2.67
5241	NASDAQ	AMD	Mon, Mar 18, 2013	2.59	2.68	2.55	2.65
5240	NASDAQ	AMD	Fri, Mar 15, 2013	2.60	2.62	2.58	2.60
5239	NASDAQ	AMD	Thu, Mar 14, 2013	2.62	2.63	2.58	2.63
5238	NASDAQ	AMD	Wed, Mar 13, 2013	2.62	2.63	2.57	2.60
5237	NASDAQ	AMD	Tue, Mar 12, 2013	2.59	2.63	2.57	2.61
5236	NASDAQ	AMD	Mon, Mar 11, 2013	2.57	2.60	2.51	2.59
5235	NASDAQ	AMD	Fri, Mar 8, 2013	2.57	2.64	2.52	2.56
5234	NASDAQ	AMD	Thu, Mar 7, 2013	2.44	2.57	2.43	2.55
5233	NASDAQ	AMD	Wed, Mar 6, 2013	2.45	2.46	2.40	2.43
5232	NASDAQ	AMD	Tue, Mar 5, 2013	2.45	2.47	2.40	2.43
5231	NASDAQ	AMD	Mon, Mar 4, 2013	2.44	2.45	2.36	2.40
5230	NASDAQ	AMD	Fri, Mar 1, 2013	2.50	2.51	2.42	2.42
5229	NASDAQ	AMD	Thu, Feb 28, 2013	2.56	2.57	2.48	2.49
5228	NASDAQ	AMD	Wed, Feb 27, 2013	2.48	2.55	2.45	2.53
5227	NASDAQ	AMD	Tue, Feb 26, 2013	2.54	2.55	2.44	2.46
5226	NASDAQ	AMD	Mon, Feb 25, 2013	2.64	2.65	2.53	2.53
5225	NASDAQ	AMD	Fri, Feb 22, 2013	2.64	2.67	2.55	2.61
5224	NASDAQ	AMD	Thu, Feb 21, 2013	2.69	2.69	2.52	2.60
5223	NASDAQ	AMD	Wed, Feb 20, 2013	2.84	2.84	2.68	2.70
5222	NASDAQ	AMD	Tue, Feb 19, 2013	2.75	2.82	2.73	2.82
5221	NASDAQ	AMD	Fri, Feb 15, 2013	2.77	2.79	2.70	2.71
5220	NASDAQ	AMD	Thu, Feb 14, 2013	2.74	2.75	2.69	2.75
5219	NASDAQ	AMD	Wed, Feb 13, 2013	2.81	2.83	2.73	2.75
5218	NASDAQ	AMD	Tue, Feb 12, 2013	2.71	2.78	2.69	2.77
5217	NASDAQ	AMD	Mon, Feb 11, 2013	2.59	2.70	2.59	2.67
5216	NASDAQ	AMD	Fri, Feb 8, 2013	2.58	2.60	2.58	2.59
5215	NASDAQ	AMD	Thu, Feb 7, 2013	2.61	2.63	2.56	2.57
5214	NASDAQ	AMD	Wed, Feb 6, 2013	2.59	2.64	2.56	2.60
5213	NASDAQ	AMD	Tue, Feb 5, 2013	2.55	2.60	2.49	2.60
5212	NASDAQ	AMD	Mon, Feb 4, 2013	2.63	2.64	2.52	2.52
5211	NASDAQ	AMD	Fri, Feb 1, 2013	2.63	2.68	2.57	2.60
5210	NASDAQ	AMD	Thu, Jan 31, 2013	2.70	2.71	2.45	2.60
5209	NASDAQ	AMD	Wed, Jan 30, 2013	2.75	2.78	2.63	2.65
5208	NASDAQ	AMD	Tue, Jan 29, 2013	2.86	2.86	2.69	2.74
5207	NASDAQ	AMD	Mon, Jan 28, 2013	2.89	2.92	2.78	2.82
5206	NASDAQ	AMD	Fri, Jan 25, 2013	2.84	2.93	2.82	2.85
5205	NASDAQ	AMD	Thu, Jan 24, 2013	2.70	2.84	2.67	2.79
5204	NASDAQ	AMD	Wed, Jan 23, 2013	2.62	2.75	2.59	2.73
5203	NASDAQ	AMD	Tue, Jan 22, 2013	2.52	2.54	2.43	2.45
5202	NASDAQ	AMD	Fri, Jan 18, 2013	2.65	2.68	2.43	2.46
5201	NASDAQ	AMD	Thu, Jan 17, 2013	2.76	2.78	2.71	2.74
5200	NASDAQ	AMD	Wed, Jan 16, 2013	2.67	2.76	2.63	2.72
5199	NASDAQ	AMD	Tue, Jan 15, 2013	2.62	2.70	2.60	2.68
5198	NASDAQ	AMD	Mon, Jan 14, 2013	2.68	2.70	2.62	2.64
5197	NASDAQ	AMD	Fri, Jan 11, 2013	2.63	2.68	2.55	2.67
5196	NASDAQ	AMD	Thu, Jan 10, 2013	2.69	2.70	2.61	2.62
5195	NASDAQ	AMD	Wed, Jan 9, 2013	2.70	2.72	2.60	2.63
5194	NASDAQ	AMD	Tue, Jan 8, 2013	2.72	2.76	2.64	2.67
5193	NASDAQ	AMD	Mon, Jan 7, 2013	2.61	2.70	2.60	2.67
5192	NASDAQ	AMD	Fri, Jan 4, 2013	2.51	2.59	2.49	2.59
5191	NASDAQ	AMD	Thu, Jan 3, 2013	2.52	2.59	2.46	2.49
5190	NASDAQ	AMD	Wed, Jan 2, 2013	2.55	2.57	2.45	2.53
5189	NASDAQ	AMD	Mon, Dec 31, 2012	2.29	2.42	2.28	2.40
5188	NASDAQ	AMD	Fri, Dec 28, 2012	2.30	2.36	2.25	2.28
5187	NASDAQ	AMD	Thu, Dec 27, 2012	2.42	2.43	2.34	2.39
5186	NASDAQ	AMD	Wed, Dec 26, 2012	2.49	2.53	2.42	2.43
5185	NASDAQ	AMD	Mon, Dec 24, 2012	2.54	2.57	2.47	2.48
5184	NASDAQ	AMD	Fri, Dec 21, 2012	2.33	2.59	2.25	2.59
5183	NASDAQ	AMD	Thu, Dec 20, 2012	2.53	2.53	2.37	2.40
5182	NASDAQ	AMD	Wed, Dec 19, 2012	2.55	2.57	2.49	2.52
5181	NASDAQ	AMD	Tue, Dec 18, 2012	2.50	2.53	2.47	2.52
5180	NASDAQ	AMD	Mon, Dec 17, 2012	2.41	2.46	2.39	2.46
5179	NASDAQ	AMD	Fri, Dec 14, 2012	2.43	2.44	2.39	2.39
5178	NASDAQ	AMD	Thu, Dec 13, 2012	2.40	2.44	2.38	2.41
5177	NASDAQ	AMD	Wed, Dec 12, 2012	2.37	2.44	2.36	2.37
5176	NASDAQ	AMD	Tue, Dec 11, 2012	2.34	2.36	2.30	2.33
5175	NASDAQ	AMD	Mon, Dec 10, 2012	2.35	2.39	2.31	2.32
5174	NASDAQ	AMD	Fri, Dec 7, 2012	2.38	2.39	2.29	2.36
5173	NASDAQ	AMD	Thu, Dec 6, 2012	2.33	2.39	2.27	2.34
5172	NASDAQ	AMD	Wed, Dec 5, 2012	2.30	2.32	2.25	2.29
5171	NASDAQ	AMD	Tue, Dec 4, 2012	2.48	2.48	2.21	2.26
5170	NASDAQ	AMD	Mon, Dec 3, 2012	2.28	2.46	2.26	2.36
5169	NASDAQ	AMD	Fri, Nov 30, 2012	2.16	2.22	2.11	2.20
5168	NASDAQ	AMD	Thu, Nov 29, 2012	2.01	2.12	2.01	2.04
5167	NASDAQ	AMD	Wed, Nov 28, 2012	1.88	1.99	1.86	1.96
5166	NASDAQ	AMD	Tue, Nov 27, 2012	1.87	1.89	1.85	1.88
5165	NASDAQ	AMD	Mon, Nov 26, 2012	1.96	1.97	1.84	1.87
5164	NASDAQ	AMD	Fri, Nov 23, 2012	1.92	1.97	1.92	1.95
5163	NASDAQ	AMD	Wed, Nov 21, 2012	1.89	1.92	1.86	1.87
5162	NASDAQ	AMD	Tue, Nov 20, 2012	1.92	1.92	1.86	1.88
5161	NASDAQ	AMD	Mon, Nov 19, 2012	1.90	1.95	1.89	1.92
5160	NASDAQ	AMD	Fri, Nov 16, 2012	1.87	1.90	1.81	1.86
5159	NASDAQ	AMD	Thu, Nov 15, 2012	1.93	1.93	1.86	1.87
5158	NASDAQ	AMD	Wed, Nov 14, 2012	2.04	2.05	1.92	1.93
5157	NASDAQ	AMD	Tue, Nov 13, 2012	1.98	2.35	1.97	2.09
5156	NASDAQ	AMD	Mon, Nov 12, 2012	2.04	2.06	1.99	1.99
5155	NASDAQ	AMD	Fri, Nov 9, 2012	2.00	2.07	1.97	2.03
5154	NASDAQ	AMD	Thu, Nov 8, 2012	2.03	2.06	1.96	1.98
5153	NASDAQ	AMD	Wed, Nov 7, 2012	2.07	2.10	2.01	2.01
5152	NASDAQ	AMD	Tue, Nov 6, 2012	2.12	2.14	2.06	2.07
5151	NASDAQ	AMD	Mon, Nov 5, 2012	2.10	2.12	2.06	2.11
5150	NASDAQ	AMD	Fri, Nov 2, 2012	2.15	2.15	2.07	2.10
5149	NASDAQ	AMD	Thu, Nov 1, 2012	2.07	2.14	2.05	2.14
5148	NASDAQ	AMD	Wed, Oct 31, 2012	2.13	2.14	2.05	2.05
5147	NASDAQ	AMD	Fri, Oct 26, 2012	2.13	2.14	2.06	2.07
5146	NASDAQ	AMD	Thu, Oct 25, 2012	2.10	2.15	2.07	2.12
5145	NASDAQ	AMD	Wed, Oct 24, 2012	2.17	2.22	2.06	2.08
5144	NASDAQ	AMD	Tue, Oct 23, 2012	2.06	2.21	2.03	2.14
5143	NASDAQ	AMD	Mon, Oct 22, 2012	2.23	2.23	2.09	2.10
5142	NASDAQ	AMD	Fri, Oct 19, 2012	2.54	2.62	2.17	2.18
5141	NASDAQ	AMD	Thu, Oct 18, 2012	2.76	2.78	2.60	2.62
5140	NASDAQ	AMD	Wed, Oct 17, 2012	2.66	2.80	2.64	2.77
5139	NASDAQ	AMD	Tue, Oct 16, 2012	2.77	2.78	2.66	2.68
5138	NASDAQ	AMD	Mon, Oct 15, 2012	2.79	2.83	2.73	2.75
5137	NASDAQ	AMD	Fri, Oct 12, 2012	2.86	2.99	2.74	2.74
5136	NASDAQ	AMD	Thu, Oct 11, 2012	3.19	3.24	3.13	3.20
5135	NASDAQ	AMD	Wed, Oct 10, 2012	3.22	3.22	3.13	3.15
5134	NASDAQ	AMD	Tue, Oct 9, 2012	3.18	3.26	3.15	3.25
5133	NASDAQ	AMD	Mon, Oct 8, 2012	3.21	3.24	3.15	3.19
5132	NASDAQ	AMD	Fri, Oct 5, 2012	3.24	3.28	3.17	3.22
5131	NASDAQ	AMD	Thu, Oct 4, 2012	3.17	3.25	3.09	3.22
5130	NASDAQ	AMD	Wed, Oct 3, 2012	3.28	3.29	3.10	3.12
5129	NASDAQ	AMD	Tue, Oct 2, 2012	3.30	3.41	3.17	3.27
5128	NASDAQ	AMD	Mon, Oct 1, 2012	3.39	3.41	3.26	3.28
5127	NASDAQ	AMD	Fri, Sep 28, 2012	3.43	3.44	3.35	3.37
5126	NASDAQ	AMD	Thu, Sep 27, 2012	3.36	3.50	3.34	3.43
5125	NASDAQ	AMD	Wed, Sep 26, 2012	3.27	3.42	3.22	3.32
5124	NASDAQ	AMD	Tue, Sep 25, 2012	3.48	3.50	3.28	3.28
5123	NASDAQ	AMD	Mon, Sep 24, 2012	3.54	3.55	3.45	3.46
5122	NASDAQ	AMD	Fri, Sep 21, 2012	3.63	3.68	3.58	3.60
5121	NASDAQ	AMD	Thu, Sep 20, 2012	3.64	3.66	3.59	3.59
5120	NASDAQ	AMD	Wed, Sep 19, 2012	3.66	3.71	3.58	3.66
5119	NASDAQ	AMD	Tue, Sep 18, 2012	3.70	3.90	3.60	3.62
5118	NASDAQ	AMD	Mon, Sep 17, 2012	3.90	4.02	3.82	4.01
5117	NASDAQ	AMD	Fri, Sep 14, 2012	3.96	3.99	3.85	3.90
5116	NASDAQ	AMD	Thu, Sep 13, 2012	3.82	3.94	3.75	3.92
5115	NASDAQ	AMD	Wed, Sep 12, 2012	3.83	3.92	3.75	3.89
5114	NASDAQ	AMD	Tue, Sep 11, 2012	3.52	3.77	3.48	3.75
5113	NASDAQ	AMD	Mon, Sep 10, 2012	3.49	3.59	3.46	3.47
5112	NASDAQ	AMD	Fri, Sep 7, 2012	3.62	3.62	3.43	3.45
5111	NASDAQ	AMD	Thu, Sep 6, 2012	3.55	3.66	3.53	3.66
5110	NASDAQ	AMD	Wed, Sep 5, 2012	3.57	3.63	3.43	3.51
5109	NASDAQ	AMD	Tue, Sep 4, 2012	3.69	3.71	3.60	3.64
5108	NASDAQ	AMD	Fri, Aug 31, 2012	3.77	3.78	3.60	3.72
5107	NASDAQ	AMD	Thu, Aug 30, 2012	3.75	3.80	3.70	3.70
5106	NASDAQ	AMD	Wed, Aug 29, 2012	3.80	3.84	3.76	3.77
5105	NASDAQ	AMD	Tue, Aug 28, 2012	3.84	3.88	3.75	3.79
5104	NASDAQ	AMD	Mon, Aug 27, 2012	3.95	3.95	3.82	3.85
5103	NASDAQ	AMD	Fri, Aug 24, 2012	3.88	3.95	3.85	3.94
5102	NASDAQ	AMD	Thu, Aug 23, 2012	3.98	3.98	3.88	3.90
5101	NASDAQ	AMD	Wed, Aug 22, 2012	4.05	4.05	3.96	4.01
5100	NASDAQ	AMD	Tue, Aug 21, 2012	4.10	4.18	4.03	4.07
5099	NASDAQ	AMD	Mon, Aug 20, 2012	4.10	4.10	3.98	4.09
5098	NASDAQ	AMD	Fri, Aug 17, 2012	4.17	4.20	4.08	4.10
5097	NASDAQ	AMD	Thu, Aug 16, 2012	4.19	4.24	4.13	4.17
5096	NASDAQ	AMD	Wed, Aug 15, 2012	4.11	4.23	4.10	4.19
5095	NASDAQ	AMD	Tue, Aug 14, 2012	4.31	4.35	4.11	4.12
5094	NASDAQ	AMD	Mon, Aug 13, 2012	4.31	4.32	4.21	4.26
5093	NASDAQ	AMD	Fri, Aug 10, 2012	4.23	4.37	4.22	4.34
5092	NASDAQ	AMD	Thu, Aug 9, 2012	4.41	4.41	4.23	4.37
5091	NASDAQ	AMD	Wed, Aug 8, 2012	4.05	4.47	4.03	4.40
5090	NASDAQ	AMD	Tue, Aug 7, 2012	4.04	4.12	4.01	4.02
5089	NASDAQ	AMD	Mon, Aug 6, 2012	4.10	4.12	3.95	4.01
5088	NASDAQ	AMD	Fri, Aug 3, 2012	4.01	4.10	3.98	4.09
5087	NASDAQ	AMD	Thu, Aug 2, 2012	4.03	4.12	3.89	3.97
5086	NASDAQ	AMD	Wed, Aug 1, 2012	4.09	4.15	3.99	4.05
5085	NASDAQ	AMD	Tue, Jul 31, 2012	4.09	4.15	4.05	4.06
5084	NASDAQ	AMD	Mon, Jul 30, 2012	4.08	4.13	4.06	4.10
5083	NASDAQ	AMD	Fri, Jul 27, 2012	4.09	4.12	4.02	4.09
5082	NASDAQ	AMD	Thu, Jul 26, 2012	4.05	4.09	4.00	4.04
5081	NASDAQ	AMD	Wed, Jul 25, 2012	4.11	4.15	3.98	4.01
5080	NASDAQ	AMD	Tue, Jul 24, 2012	4.18	4.20	4.00	4.06
5079	NASDAQ	AMD	Mon, Jul 23, 2012	4.15	4.16	4.03	4.15
5078	NASDAQ	AMD	Fri, Jul 20, 2012	4.62	4.62	4.20	4.22
5077	NASDAQ	AMD	Thu, Jul 19, 2012	4.93	5.07	4.82	4.86
5076	NASDAQ	AMD	Wed, Jul 18, 2012	4.83	5.02	4.76	4.89
5075	NASDAQ	AMD	Tue, Jul 17, 2012	4.85	4.93	4.71	4.87
5074	NASDAQ	AMD	Mon, Jul 16, 2012	4.85	4.87	4.74	4.83
5073	NASDAQ	AMD	Fri, Jul 13, 2012	4.89	4.95	4.83	4.90
5072	NASDAQ	AMD	Thu, Jul 12, 2012	4.85	4.96	4.81	4.88
5071	NASDAQ	AMD	Wed, Jul 11, 2012	5.02	5.04	4.86	4.89
5070	NASDAQ	AMD	Tue, Jul 10, 2012	5.08	5.40	4.95	4.99
5069	NASDAQ	AMD	Mon, Jul 9, 2012	5.69	5.78	5.61	5.62
5068	NASDAQ	AMD	Fri, Jul 6, 2012	5.80	5.83	5.68	5.75
5067	NASDAQ	AMD	Thu, Jul 5, 2012	5.80	5.98	5.79	5.88
5066	NASDAQ	AMD	Tue, Jul 3, 2012	5.78	6.08	5.77	6.03
5065	NASDAQ	AMD	Mon, Jul 2, 2012	5.75	5.78	5.66	5.75
5064	NASDAQ	AMD	Fri, Jun 29, 2012	5.59	5.73	5.58	5.73
5063	NASDAQ	AMD	Thu, Jun 28, 2012	5.45	5.47	5.32	5.41
5062	NASDAQ	AMD	Wed, Jun 27, 2012	5.47	5.53	5.40	5.50
5061	NASDAQ	AMD	Tue, Jun 26, 2012	5.44	5.50	5.39	5.44
5060	NASDAQ	AMD	Mon, Jun 25, 2012	5.64	5.64	5.38	5.41
5059	NASDAQ	AMD	Fri, Jun 22, 2012	5.77	5.82	5.63	5.73
5058	NASDAQ	AMD	Thu, Jun 21, 2012	6.04	6.04	5.71	5.72
5057	NASDAQ	AMD	Wed, Jun 20, 2012	5.87	6.09	5.79	6.06
5056	NASDAQ	AMD	Tue, Jun 19, 2012	5.93	6.00	5.80	5.81
5055	NASDAQ	AMD	Mon, Jun 18, 2012	5.85	6.00	5.80	5.93
5054	NASDAQ	AMD	Fri, Jun 15, 2012	5.77	5.88	5.73	5.87
5053	NASDAQ	AMD	Thu, Jun 14, 2012	5.75	5.81	5.70	5.76
5052	NASDAQ	AMD	Wed, Jun 13, 2012	5.89	5.95	5.75	5.76
5051	NASDAQ	AMD	Tue, Jun 12, 2012	5.76	5.92	5.75	5.91
5050	NASDAQ	AMD	Mon, Jun 11, 2012	6.01	6.02	5.68	5.69
5049	NASDAQ	AMD	Fri, Jun 8, 2012	5.73	5.92	5.71	5.91
5048	NASDAQ	AMD	Thu, Jun 7, 2012	6.10	6.14	5.72	5.76
5047	NASDAQ	AMD	Wed, Jun 6, 2012	5.91	6.10	5.91	6.02
5046	NASDAQ	AMD	Tue, Jun 5, 2012	5.66	5.84	5.64	5.83
5045	NASDAQ	AMD	Mon, Jun 4, 2012	5.76	5.83	5.52	5.63
5044	NASDAQ	AMD	Fri, Jun 1, 2012	5.90	5.90	5.63	5.73
5043	NASDAQ	AMD	Thu, May 31, 2012	6.12	6.14	5.93	6.08
5042	NASDAQ	AMD	Wed, May 30, 2012	6.35	6.39	6.15	6.15
5041	NASDAQ	AMD	Tue, May 29, 2012	6.23	6.46	6.22	6.46
5040	NASDAQ	AMD	Fri, May 25, 2012	6.02	6.22	5.99	6.22
5039	NASDAQ	AMD	Thu, May 24, 2012	6.09	6.10	5.96	6.02
5038	NASDAQ	AMD	Wed, May 23, 2012	5.98	6.08	5.89	6.08
5037	NASDAQ	AMD	Tue, May 22, 2012	6.17	6.27	6.08	6.16
5036	NASDAQ	AMD	Mon, May 21, 2012	6.10	6.34	6.06	6.30
5035	NASDAQ	AMD	Fri, May 18, 2012	6.19	6.29	6.00	6.01
5034	NASDAQ	AMD	Thu, May 17, 2012	6.38	6.42	6.11	6.13
5033	NASDAQ	AMD	Wed, May 16, 2012	6.66	6.76	6.39	6.39
5032	NASDAQ	AMD	Tue, May 15, 2012	6.76	6.82	6.53	6.60
5031	NASDAQ	AMD	Mon, May 14, 2012	6.69	6.89	6.63	6.75
5030	NASDAQ	AMD	Fri, May 11, 2012	6.73	7.03	6.72	6.78
5029	NASDAQ	AMD	Thu, May 10, 2012	6.58	6.85	6.48	6.78
5028	NASDAQ	AMD	Wed, May 9, 2012	6.90	6.96	6.72	6.86
5027	NASDAQ	AMD	Tue, May 8, 2012	7.10	7.12	6.90	7.03
5026	NASDAQ	AMD	Mon, May 7, 2012	7.13	7.32	7.13	7.18
5025	NASDAQ	AMD	Fri, May 4, 2012	7.35	7.40	7.13	7.18
5024	NASDAQ	AMD	Thu, May 3, 2012	7.57	7.72	7.37	7.41
5023	NASDAQ	AMD	Wed, May 2, 2012	7.51	7.65	7.47	7.63
5022	NASDAQ	AMD	Tue, May 1, 2012	7.34	7.64	7.31	7.59
5021	NASDAQ	AMD	Mon, Apr 30, 2012	7.30	7.46	7.30	7.36
5020	NASDAQ	AMD	Fri, Apr 27, 2012	7.44	7.49	7.22	7.33
5019	NASDAQ	AMD	Thu, Apr 26, 2012	7.35	7.49	7.31	7.45
5018	NASDAQ	AMD	Wed, Apr 25, 2012	7.42	7.48	7.21	7.39
5017	NASDAQ	AMD	Tue, Apr 24, 2012	7.44	7.48	7.26	7.31
5016	NASDAQ	AMD	Mon, Apr 23, 2012	7.59	7.65	7.39	7.39
5015	NASDAQ	AMD	Fri, Apr 20, 2012	8.16	8.21	7.73	7.76
5014	NASDAQ	AMD	Thu, Apr 19, 2012	8.01	8.06	7.75	7.97
5013	NASDAQ	AMD	Wed, Apr 18, 2012	7.81	8.06	7.79	7.97
5012	NASDAQ	AMD	Tue, Apr 17, 2012	7.83	8.01	7.80	7.94
5011	NASDAQ	AMD	Mon, Apr 16, 2012	7.80	7.84	7.55	7.70
5010	NASDAQ	AMD	Fri, Apr 13, 2012	7.85	7.86	7.68	7.73
5009	NASDAQ	AMD	Thu, Apr 12, 2012	7.84	7.95	7.71	7.92
5008	NASDAQ	AMD	Wed, Apr 11, 2012	7.64	7.80	7.62	7.64
5007	NASDAQ	AMD	Tue, Apr 10, 2012	7.73	7.89	7.52	7.53
5006	NASDAQ	AMD	Mon, Apr 9, 2012	7.71	7.85	7.66	7.75
5005	NASDAQ	AMD	Thu, Apr 5, 2012	7.61	7.89	7.60	7.87
5004	NASDAQ	AMD	Wed, Apr 4, 2012	7.89	7.89	7.60	7.81
5003	NASDAQ	AMD	Tue, Apr 3, 2012	8.09	8.17	7.91	7.98
5002	NASDAQ	AMD	Mon, Apr 2, 2012	8.03	8.24	7.95	8.20
5001	NASDAQ	AMD	Fri, Mar 30, 2012	8.18	8.20	7.95	8.02
5000	NASDAQ	AMD	Thu, Mar 29, 2012	7.98	8.12	7.93	8.12
4999	NASDAQ	AMD	Wed, Mar 28, 2012	8.17	8.27	7.98	8.08
4998	NASDAQ	AMD	Tue, Mar 27, 2012	8.25	8.35	8.17	8.19
4997	NASDAQ	AMD	Mon, Mar 26, 2012	8.16	8.25	8.12	8.24
4996	NASDAQ	AMD	Fri, Mar 23, 2012	8.05	8.12	7.95	8.09
4995	NASDAQ	AMD	Thu, Mar 22, 2012	7.97	8.04	7.90	8.03
4994	NASDAQ	AMD	Wed, Mar 21, 2012	8.09	8.18	8.01	8.04
4993	NASDAQ	AMD	Tue, Mar 20, 2012	8.05	8.09	7.92	8.06
4992	NASDAQ	AMD	Mon, Mar 19, 2012	8.19	8.23	8.08	8.18
4991	NASDAQ	AMD	Fri, Mar 16, 2012	8.31	8.33	8.11	8.20
4990	NASDAQ	AMD	Thu, Mar 15, 2012	7.96	8.28	7.92	8.25
4989	NASDAQ	AMD	Wed, Mar 14, 2012	7.75	7.99	7.73	7.76
4988	NASDAQ	AMD	Tue, Mar 13, 2012	7.56	7.79	7.54	7.76
4987	NASDAQ	AMD	Mon, Mar 12, 2012	7.55	7.60	7.43	7.50
4986	NASDAQ	AMD	Fri, Mar 9, 2012	7.56	7.65	7.53	7.58
4985	NASDAQ	AMD	Thu, Mar 8, 2012	7.24	7.50	7.22	7.47
4984	NASDAQ	AMD	Wed, Mar 7, 2012	7.00	7.23	6.92	7.17
4983	NASDAQ	AMD	Tue, Mar 6, 2012	6.91	6.95	6.76	6.90
4982	NASDAQ	AMD	Mon, Mar 5, 2012	7.35	7.44	7.03	7.07
4981	NASDAQ	AMD	Fri, Mar 2, 2012	7.50	7.63	7.43	7.46
4980	NASDAQ	AMD	Thu, Mar 1, 2012	7.47	7.70	7.42	7.51
4979	NASDAQ	AMD	Wed, Feb 29, 2012	7.52	7.55	7.34	7.35
4978	NASDAQ	AMD	Tue, Feb 28, 2012	7.45	7.61	7.43	7.52
4977	NASDAQ	AMD	Mon, Feb 27, 2012	7.40	7.59	7.27	7.47
4976	NASDAQ	AMD	Fri, Feb 24, 2012	7.42	7.57	7.38	7.46
4975	NASDAQ	AMD	Thu, Feb 23, 2012	7.11	7.30	7.05	7.29
4974	NASDAQ	AMD	Wed, Feb 22, 2012	7.24	7.27	7.00	7.14
4973	NASDAQ	AMD	Tue, Feb 21, 2012	7.44	7.45	7.20	7.28
4972	NASDAQ	AMD	Fri, Feb 17, 2012	7.66	7.68	7.42	7.42
4971	NASDAQ	AMD	Thu, Feb 16, 2012	7.30	7.60	7.27	7.59
4970	NASDAQ	AMD	Wed, Feb 15, 2012	7.38	7.50	7.30	7.30
4969	NASDAQ	AMD	Tue, Feb 14, 2012	7.24	7.43	7.24	7.32
4968	NASDAQ	AMD	Mon, Feb 13, 2012	7.24	7.37	7.17	7.29
4967	NASDAQ	AMD	Fri, Feb 10, 2012	7.08	7.12	6.96	7.05
4966	NASDAQ	AMD	Thu, Feb 9, 2012	7.30	7.33	7.13	7.24
4965	NASDAQ	AMD	Wed, Feb 8, 2012	7.14	7.39	7.11	7.25
4964	NASDAQ	AMD	Tue, Feb 7, 2012	6.96	7.19	6.95	7.13
4963	NASDAQ	AMD	Mon, Feb 6, 2012	7.02	7.05	6.90	6.92
4962	NASDAQ	AMD	Fri, Feb 3, 2012	7.02	7.12	6.98	7.08
4961	NASDAQ	AMD	Thu, Feb 2, 2012	6.90	7.00	6.84	6.93
4960	NASDAQ	AMD	Wed, Feb 1, 2012	6.83	6.92	6.80	6.90
4959	NASDAQ	AMD	Tue, Jan 31, 2012	6.79	6.84	6.69	6.71
4958	NASDAQ	AMD	Mon, Jan 30, 2012	6.73	6.78	6.61	6.74
4957	NASDAQ	AMD	Fri, Jan 27, 2012	6.72	6.85	6.65	6.82
4956	NASDAQ	AMD	Thu, Jan 26, 2012	6.73	6.95	6.68	6.77
4955	NASDAQ	AMD	Wed, Jan 25, 2012	6.28	6.78	6.23	6.73
4954	NASDAQ	AMD	Tue, Jan 24, 2012	6.47	6.81	6.39	6.53
4953	NASDAQ	AMD	Mon, Jan 23, 2012	6.42	6.60	6.39	6.52
4952	NASDAQ	AMD	Fri, Jan 20, 2012	6.22	6.49	6.18	6.42
4951	NASDAQ	AMD	Thu, Jan 19, 2012	6.02	6.24	5.98	6.22
4950	NASDAQ	AMD	Wed, Jan 18, 2012	5.73	6.03	5.73	5.97
4949	NASDAQ	AMD	Tue, Jan 17, 2012	5.77	5.84	5.71	5.73
4948	NASDAQ	AMD	Fri, Jan 13, 2012	5.76	5.79	5.63	5.66
4947	NASDAQ	AMD	Thu, Jan 12, 2012	5.83	5.85	5.71	5.82
4946	NASDAQ	AMD	Wed, Jan 11, 2012	5.68	5.84	5.68	5.81
4945	NASDAQ	AMD	Tue, Jan 10, 2012	5.66	5.75	5.64	5.71
4944	NASDAQ	AMD	Mon, Jan 9, 2012	5.42	5.60	5.38	5.59
4943	NASDAQ	AMD	Fri, Jan 6, 2012	5.44	5.52	5.39	5.43
4942	NASDAQ	AMD	Thu, Jan 5, 2012	5.45	5.57	5.35	5.46
4941	NASDAQ	AMD	Wed, Jan 4, 2012	5.47	5.49	5.41	5.46
4940	NASDAQ	AMD	Tue, Jan 3, 2012	5.53	5.59	5.44	5.48
4939	NASDAQ	AMD	Fri, Dec 30, 2011	5.34	5.45	5.28	5.40
4938	NASDAQ	AMD	Thu, Dec 29, 2011	5.31	5.39	5.27	5.34
4937	NASDAQ	AMD	Wed, Dec 28, 2011	5.39	5.42	5.24	5.28
4936	NASDAQ	AMD	Tue, Dec 27, 2011	5.40	5.48	5.34	5.38
4935	NASDAQ	AMD	Fri, Dec 23, 2011	5.49	5.51	5.35	5.41
4934	NASDAQ	AMD	Thu, Dec 22, 2011	5.12	5.50	5.10	5.45
4933	NASDAQ	AMD	Wed, Dec 21, 2011	5.12	5.20	4.99	5.08
4932	NASDAQ	AMD	Tue, Dec 20, 2011	4.96	5.20	4.95	5.19
4931	NASDAQ	AMD	Mon, Dec 19, 2011	5.20	5.20	4.82	4.86
4930	NASDAQ	AMD	Fri, Dec 16, 2011	5.08	5.14	5.02	5.13
4929	NASDAQ	AMD	Thu, Dec 15, 2011	5.14	5.17	5.01	5.04
4928	NASDAQ	AMD	Wed, Dec 14, 2011	5.14	5.18	5.01	5.07
4927	NASDAQ	AMD	Tue, Dec 13, 2011	5.33	5.39	5.12	5.18
4926	NASDAQ	AMD	Mon, Dec 12, 2011	5.38	5.39	5.22	5.30
4925	NASDAQ	AMD	Fri, Dec 9, 2011	5.49	5.56	5.39	5.54
4924	NASDAQ	AMD	Thu, Dec 8, 2011	5.64	5.69	5.45	5.47
4923	NASDAQ	AMD	Wed, Dec 7, 2011	5.60	5.74	5.53	5.72
4922	NASDAQ	AMD	Tue, Dec 6, 2011	5.74	5.78	5.61	5.66
4921	NASDAQ	AMD	Mon, Dec 5, 2011	5.75	5.84	5.69	5.76
4920	NASDAQ	AMD	Fri, Dec 2, 2011	5.77	5.83	5.65	5.65
4919	NASDAQ	AMD	Thu, Dec 1, 2011	5.61	5.74	5.54	5.70
4918	NASDAQ	AMD	Wed, Nov 30, 2011	5.49	5.69	5.47	5.69
4917	NASDAQ	AMD	Tue, Nov 29, 2011	5.33	5.44	5.30	5.32
4916	NASDAQ	AMD	Mon, Nov 28, 2011	5.24	5.35	5.20	5.30
4915	NASDAQ	AMD	Fri, Nov 25, 2011	5.03	5.11	4.96	4.99
4914	NASDAQ	AMD	Wed, Nov 23, 2011	5.22	5.22	5.01	5.05
4913	NASDAQ	AMD	Tue, Nov 22, 2011	5.37	5.46	5.29	5.30
4912	NASDAQ	AMD	Mon, Nov 21, 2011	5.34	5.48	5.22	5.42
4911	NASDAQ	AMD	Fri, Nov 18, 2011	5.48	5.52	5.40	5.47
4910	NASDAQ	AMD	Thu, Nov 17, 2011	5.71	5.74	5.40	5.44
4909	NASDAQ	AMD	Wed, Nov 16, 2011	5.71	5.85	5.64	5.68
4908	NASDAQ	AMD	Tue, Nov 15, 2011	5.74	5.85	5.70	5.76
4907	NASDAQ	AMD	Mon, Nov 14, 2011	5.93	5.99	5.76	5.79
4906	NASDAQ	AMD	Fri, Nov 11, 2011	5.69	6.00	5.67	5.95
4905	NASDAQ	AMD	Thu, Nov 10, 2011	5.49	5.72	5.34	5.66
4904	NASDAQ	AMD	Wed, Nov 9, 2011	5.55	5.64	5.38	5.38
4903	NASDAQ	AMD	Tue, Nov 8, 2011	5.72	5.78	5.64	5.75
4902	NASDAQ	AMD	Mon, Nov 7, 2011	5.67	5.77	5.53	5.68
4901	NASDAQ	AMD	Fri, Nov 4, 2011	5.61	5.77	5.49	5.67
4900	NASDAQ	AMD	Thu, Nov 3, 2011	5.53	5.77	5.30	5.73
4899	NASDAQ	AMD	Wed, Nov 2, 2011	5.45	5.49	5.34	5.46
4898	NASDAQ	AMD	Tue, Nov 1, 2011	5.56	5.59	5.29	5.30
4897	NASDAQ	AMD	Mon, Oct 31, 2011	5.84	5.96	5.80	5.83
4896	NASDAQ	AMD	Fri, Oct 28, 2011	5.83	6.05	5.71	5.94
4895	NASDAQ	AMD	Thu, Oct 27, 2011	5.27	5.60	5.17	5.33
4894	NASDAQ	AMD	Wed, Oct 26, 2011	4.99	5.13	4.87	5.10
4893	NASDAQ	AMD	Tue, Oct 25, 2011	5.00	5.05	4.86	4.91
4892	NASDAQ	AMD	Mon, Oct 24, 2011	4.74	5.06	4.74	5.06
4891	NASDAQ	AMD	Fri, Oct 21, 2011	4.65	4.73	4.61	4.72
4890	NASDAQ	AMD	Thu, Oct 20, 2011	4.72	4.76	4.45	4.54
4889	NASDAQ	AMD	Wed, Oct 19, 2011	4.90	4.92	4.69	4.73
4888	NASDAQ	AMD	Tue, Oct 18, 2011	4.68	4.84	4.57	4.83
4887	NASDAQ	AMD	Mon, Oct 17, 2011	4.90	4.90	4.65	4.67
4886	NASDAQ	AMD	Fri, Oct 14, 2011	5.04	5.07	4.85	4.92
4885	NASDAQ	AMD	Thu, Oct 13, 2011	4.94	4.98	4.85	4.97
4884	NASDAQ	AMD	Wed, Oct 12, 2011	4.94	5.07	4.91	4.93
4883	NASDAQ	AMD	Tue, Oct 11, 2011	4.86	4.93	4.78	4.86
4882	NASDAQ	AMD	Mon, Oct 10, 2011	4.85	4.97	4.75	4.84
4881	NASDAQ	AMD	Fri, Oct 7, 2011	4.94	4.99	4.69	4.73
4880	NASDAQ	AMD	Thu, Oct 6, 2011	4.91	4.91	4.70	4.85
4879	NASDAQ	AMD	Wed, Oct 5, 2011	4.65	4.90	4.52	4.83
4878	NASDAQ	AMD	Tue, Oct 4, 2011	4.42	4.72	4.31	4.72
4877	NASDAQ	AMD	Mon, Oct 3, 2011	5.03	5.03	4.52	4.53
4876	NASDAQ	AMD	Fri, Sep 30, 2011	5.23	5.30	5.07	5.08
4875	NASDAQ	AMD	Thu, Sep 29, 2011	5.49	5.65	5.11	5.31
4874	NASDAQ	AMD	Wed, Sep 28, 2011	6.51	6.57	6.15	6.15
4873	NASDAQ	AMD	Tue, Sep 27, 2011	6.57	6.76	6.44	6.49
4872	NASDAQ	AMD	Mon, Sep 26, 2011	6.37	6.43	6.11	6.40
4871	NASDAQ	AMD	Fri, Sep 23, 2011	6.01	6.23	5.95	6.17
4870	NASDAQ	AMD	Thu, Sep 22, 2011	6.24	6.30	5.90	6.12
4869	NASDAQ	AMD	Wed, Sep 21, 2011	6.80	6.85	6.48	6.48
4868	NASDAQ	AMD	Tue, Sep 20, 2011	6.96	6.99	6.73	6.74
4867	NASDAQ	AMD	Mon, Sep 19, 2011	6.96	7.14	6.85	6.92
4866	NASDAQ	AMD	Fri, Sep 16, 2011	7.38	7.42	7.13	7.20
4865	NASDAQ	AMD	Thu, Sep 15, 2011	7.30	7.44	7.25	7.34
4864	NASDAQ	AMD	Wed, Sep 14, 2011	7.02	7.26	6.98	7.21
4863	NASDAQ	AMD	Tue, Sep 13, 2011	6.77	7.00	6.66	6.96
4862	NASDAQ	AMD	Mon, Sep 12, 2011	6.40	6.75	6.40	6.71
4861	NASDAQ	AMD	Fri, Sep 9, 2011	6.69	6.82	6.48	6.52
4860	NASDAQ	AMD	Thu, Sep 8, 2011	6.72	6.96	6.63	6.81
4859	NASDAQ	AMD	Wed, Sep 7, 2011	6.50	6.76	6.44	6.76
4858	NASDAQ	AMD	Tue, Sep 6, 2011	6.09	6.32	6.07	6.27
4857	NASDAQ	AMD	Fri, Sep 2, 2011	6.35	6.48	6.28	6.32
4856	NASDAQ	AMD	Thu, Sep 1, 2011	6.83	6.87	6.67	6.68
4855	NASDAQ	AMD	Wed, Aug 31, 2011	6.84	6.94	6.75	6.83
4854	NASDAQ	AMD	Tue, Aug 30, 2011	6.76	6.93	6.69	6.84
4853	NASDAQ	AMD	Mon, Aug 29, 2011	6.58	6.83	6.57	6.83
4852	NASDAQ	AMD	Fri, Aug 26, 2011	6.30	6.60	6.22	6.49
4851	NASDAQ	AMD	Thu, Aug 25, 2011	6.32	6.70	6.29	6.37
4850	NASDAQ	AMD	Wed, Aug 24, 2011	6.50	6.51	6.16	6.34
4849	NASDAQ	AMD	Tue, Aug 23, 2011	6.08	6.50	5.89	6.50
4848	NASDAQ	AMD	Mon, Aug 22, 2011	6.13	6.18	5.95	6.05
4847	NASDAQ	AMD	Fri, Aug 19, 2011	5.72	6.09	5.71	5.98
4846	NASDAQ	AMD	Thu, Aug 18, 2011	5.90	5.96	5.64	5.79
4845	NASDAQ	AMD	Wed, Aug 17, 2011	6.41	6.47	6.08	6.14
4844	NASDAQ	AMD	Tue, Aug 16, 2011	6.36	6.43	6.18	6.34
4843	NASDAQ	AMD	Mon, Aug 15, 2011	6.28	6.45	6.22	6.43
4842	NASDAQ	AMD	Fri, Aug 12, 2011	6.31	6.42	6.18	6.21
4841	NASDAQ	AMD	Thu, Aug 11, 2011	5.93	6.26	5.87	6.17
4840	NASDAQ	AMD	Wed, Aug 10, 2011	5.63	6.19	5.60	5.85
4839	NASDAQ	AMD	Tue, Aug 9, 2011	6.08	6.19	5.79	6.18
4838	NASDAQ	AMD	Mon, Aug 8, 2011	6.03	6.25	5.90	5.94
4837	NASDAQ	AMD	Fri, Aug 5, 2011	6.59	6.75	6.16	6.56
4836	NASDAQ	AMD	Thu, Aug 4, 2011	7.05	7.05	6.50	6.50
4835	NASDAQ	AMD	Wed, Aug 3, 2011	7.06	7.23	6.84	7.16
4834	NASDAQ	AMD	Tue, Aug 2, 2011	7.18	7.24	6.87	7.11
4833	NASDAQ	AMD	Mon, Aug 1, 2011	7.54	7.58	7.10	7.22
4832	NASDAQ	AMD	Fri, Jul 29, 2011	7.32	7.49	7.21	7.34
4831	NASDAQ	AMD	Thu, Jul 28, 2011	7.50	7.63	7.36	7.42
4830	NASDAQ	AMD	Wed, Jul 27, 2011	7.60	7.71	7.44	7.51
4829	NASDAQ	AMD	Tue, Jul 26, 2011	7.67	7.87	7.63	7.66
4828	NASDAQ	AMD	Mon, Jul 25, 2011	7.62	7.77	7.43	7.63
4827	NASDAQ	AMD	Fri, Jul 22, 2011	7.09	7.79	7.07	7.75
4826	NASDAQ	AMD	Thu, Jul 21, 2011	6.59	6.61	6.44	6.50
4825	NASDAQ	AMD	Wed, Jul 20, 2011	6.56	6.62	6.40	6.60
4824	NASDAQ	AMD	Tue, Jul 19, 2011	6.29	6.55	6.23	6.48
4823	NASDAQ	AMD	Mon, Jul 18, 2011	6.37	6.43	6.09	6.18
4822	NASDAQ	AMD	Fri, Jul 15, 2011	6.45	6.53	6.39	6.43
4821	NASDAQ	AMD	Thu, Jul 14, 2011	6.45	6.59	6.35	6.44
4820	NASDAQ	AMD	Wed, Jul 13, 2011	6.49	6.63	6.40	6.48
4819	NASDAQ	AMD	Tue, Jul 12, 2011	6.72	6.72	6.31	6.43
4818	NASDAQ	AMD	Mon, Jul 11, 2011	6.80	6.90	6.75	6.76
4817	NASDAQ	AMD	Fri, Jul 8, 2011	7.06	7.06	6.92	6.95
4816	NASDAQ	AMD	Thu, Jul 7, 2011	7.08	7.20	7.05	7.15
4815	NASDAQ	AMD	Wed, Jul 6, 2011	7.10	7.11	7.00	7.00
4814	NASDAQ	AMD	Tue, Jul 5, 2011	7.11	7.16	7.06	7.14
4813	NASDAQ	AMD	Fri, Jul 1, 2011	6.99	7.13	6.89	7.11
4812	NASDAQ	AMD	Thu, Jun 30, 2011	6.93	7.12	6.90	6.99
4811	NASDAQ	AMD	Wed, Jun 29, 2011	7.00	7.05	6.79	6.89
4810	NASDAQ	AMD	Tue, Jun 28, 2011	6.95	7.08	6.90	6.95
4809	NASDAQ	AMD	Mon, Jun 27, 2011	6.91	6.96	6.83	6.92
4808	NASDAQ	AMD	Fri, Jun 24, 2011	7.02	7.03	6.86	6.90
4807	NASDAQ	AMD	Thu, Jun 23, 2011	6.98	7.08	6.74	7.06
4806	NASDAQ	AMD	Wed, Jun 22, 2011	7.15	7.19	7.05	7.06
4805	NASDAQ	AMD	Tue, Jun 21, 2011	6.98	7.25	6.95	7.22
4804	NASDAQ	AMD	Mon, Jun 20, 2011	6.96	7.00	6.72	6.89
4803	NASDAQ	AMD	Fri, Jun 17, 2011	7.29	7.29	6.96	7.00
4802	NASDAQ	AMD	Thu, Jun 16, 2011	7.65	7.73	7.05	7.19
4801	NASDAQ	AMD	Wed, Jun 15, 2011	7.58	7.66	7.45	7.50
4800	NASDAQ	AMD	Tue, Jun 14, 2011	7.67	7.79	7.61	7.67
4799	NASDAQ	AMD	Mon, Jun 13, 2011	7.60	7.63	7.45	7.54
4798	NASDAQ	AMD	Fri, Jun 10, 2011	7.63	7.67	7.44	7.59
4797	NASDAQ	AMD	Thu, Jun 9, 2011	7.65	7.73	7.59	7.64
4796	NASDAQ	AMD	Wed, Jun 8, 2011	7.72	7.89	7.54	7.62
4795	NASDAQ	AMD	Tue, Jun 7, 2011	7.87	7.95	7.71	7.71
4794	NASDAQ	AMD	Mon, Jun 6, 2011	7.97	7.99	7.77	7.80
4793	NASDAQ	AMD	Fri, Jun 3, 2011	8.09	8.17	7.92	7.97
4792	NASDAQ	AMD	Thu, Jun 2, 2011	8.39	8.44	8.21	8.24
4791	NASDAQ	AMD	Wed, Jun 1, 2011	8.65	8.68	8.36	8.37
4790	NASDAQ	AMD	Tue, May 31, 2011	8.56	8.71	8.53	8.68
4789	NASDAQ	AMD	Fri, May 27, 2011	8.53	8.60	8.44	8.49
4788	NASDAQ	AMD	Thu, May 26, 2011	8.45	8.50	8.36	8.48
4787	NASDAQ	AMD	Wed, May 25, 2011	8.37	8.47	8.31	8.43
4786	NASDAQ	AMD	Tue, May 24, 2011	8.55	8.57	8.37	8.39
4785	NASDAQ	AMD	Mon, May 23, 2011	8.49	8.69	8.45	8.49
4784	NASDAQ	AMD	Fri, May 20, 2011	8.58	8.70	8.54	8.62
4783	NASDAQ	AMD	Thu, May 19, 2011	8.62	8.71	8.55	8.64
4782	NASDAQ	AMD	Wed, May 18, 2011	8.53	8.73	8.52	8.67
4781	NASDAQ	AMD	Tue, May 17, 2011	8.61	8.62	8.38	8.54
4780	NASDAQ	AMD	Mon, May 16, 2011	8.77	8.95	8.65	8.67
4779	NASDAQ	AMD	Fri, May 13, 2011	8.92	9.07	8.85	8.90
4778	NASDAQ	AMD	Thu, May 12, 2011	8.78	8.96	8.73	8.93
4777	NASDAQ	AMD	Wed, May 11, 2011	8.89	9.07	8.80	8.88
4776	NASDAQ	AMD	Tue, May 10, 2011	8.75	8.96	8.72	8.94
4775	NASDAQ	AMD	Mon, May 9, 2011	8.91	8.97	8.83	8.94
4774	NASDAQ	AMD	Fri, May 6, 2011	9.00	9.05	8.89	8.92
4773	NASDAQ	AMD	Thu, May 5, 2011	8.68	8.99	8.67	8.87
4772	NASDAQ	AMD	Wed, May 4, 2011	8.77	8.86	8.64	8.79
4771	NASDAQ	AMD	Tue, May 3, 2011	9.00	9.05	8.63	8.80
4770	NASDAQ	AMD	Mon, May 2, 2011	9.16	9.17	8.99	9.03
4769	NASDAQ	AMD	Fri, Apr 29, 2011	9.04	9.14	9.02	9.10
4768	NASDAQ	AMD	Thu, Apr 28, 2011	8.88	9.09	8.85	9.07
4767	NASDAQ	AMD	Wed, Apr 27, 2011	8.86	8.95	8.81	8.95
4766	NASDAQ	AMD	Tue, Apr 26, 2011	8.70	8.92	8.64	8.88
4765	NASDAQ	AMD	Mon, Apr 25, 2011	8.67	8.72	8.42	8.70
4764	NASDAQ	AMD	Thu, Apr 21, 2011	8.73	8.77	8.63	8.71
4763	NASDAQ	AMD	Wed, Apr 20, 2011	8.48	8.65	8.41	8.63
4762	NASDAQ	AMD	Tue, Apr 19, 2011	8.21	8.29	8.16	8.27
4761	NASDAQ	AMD	Mon, Apr 18, 2011	8.11	8.28	8.01	8.20
4760	NASDAQ	AMD	Fri, Apr 15, 2011	8.20	8.28	8.08	8.27
4759	NASDAQ	AMD	Thu, Apr 14, 2011	8.14	8.22	8.02	8.19
4758	NASDAQ	AMD	Wed, Apr 13, 2011	8.35	8.37	8.18	8.20
4757	NASDAQ	AMD	Tue, Apr 12, 2011	8.35	8.39	8.16	8.26
4756	NASDAQ	AMD	Mon, Apr 11, 2011	8.46	8.58	8.40	8.42
4755	NASDAQ	AMD	Fri, Apr 8, 2011	8.47	8.51	8.31	8.47
4754	NASDAQ	AMD	Thu, Apr 7, 2011	8.48	8.54	8.29	8.41
4753	NASDAQ	AMD	Wed, Apr 6, 2011	8.22	8.51	8.17	8.43
4752	NASDAQ	AMD	Tue, Apr 5, 2011	8.23	8.35	8.10	8.11
4751	NASDAQ	AMD	Mon, Apr 4, 2011	8.40	8.42	8.01	8.10
4750	NASDAQ	AMD	Fri, Apr 1, 2011	8.61	8.69	8.27	8.36
4749	NASDAQ	AMD	Thu, Mar 31, 2011	8.76	8.85	8.57	8.60
4748	NASDAQ	AMD	Wed, Mar 30, 2011	8.75	8.85	8.61	8.79
4747	NASDAQ	AMD	Tue, Mar 29, 2011	8.69	8.70	8.54	8.68
4746	NASDAQ	AMD	Mon, Mar 28, 2011	8.89	8.89	8.68	8.69
4745	NASDAQ	AMD	Fri, Mar 25, 2011	8.78	8.90	8.73	8.88
4744	NASDAQ	AMD	Thu, Mar 24, 2011	8.66	8.85	8.61	8.83
4743	NASDAQ	AMD	Wed, Mar 23, 2011	8.36	8.60	8.28	8.59
4742	NASDAQ	AMD	Tue, Mar 22, 2011	8.54	8.62	8.36	8.36
4741	NASDAQ	AMD	Mon, Mar 21, 2011	8.73	8.74	8.51	8.55
4740	NASDAQ	AMD	Fri, Mar 18, 2011	8.45	8.63	8.34	8.55
4739	NASDAQ	AMD	Thu, Mar 17, 2011	8.29	8.40	8.20	8.31
4738	NASDAQ	AMD	Wed, Mar 16, 2011	8.28	8.46	8.05	8.12
4737	NASDAQ	AMD	Tue, Mar 15, 2011	7.99	8.34	7.93	8.28
4736	NASDAQ	AMD	Mon, Mar 14, 2011	8.56	8.75	8.35	8.43
4735	NASDAQ	AMD	Fri, Mar 11, 2011	8.26	8.67	8.26	8.65
4734	NASDAQ	AMD	Thu, Mar 10, 2011	8.53	8.55	8.36	8.42
4733	NASDAQ	AMD	Wed, Mar 9, 2011	8.94	8.94	8.63	8.67
4732	NASDAQ	AMD	Tue, Mar 8, 2011	8.88	9.10	8.75	8.99
4731	NASDAQ	AMD	Mon, Mar 7, 2011	9.19	9.22	8.74	8.84
4730	NASDAQ	AMD	Fri, Mar 4, 2011	9.33	9.39	9.15	9.23
4729	NASDAQ	AMD	Thu, Mar 3, 2011	9.31	9.37	9.18	9.28
4728	NASDAQ	AMD	Wed, Mar 2, 2011	9.05	9.34	9.05	9.17
4727	NASDAQ	AMD	Tue, Mar 1, 2011	9.27	9.32	9.00	9.03
4726	NASDAQ	AMD	Mon, Feb 28, 2011	9.34	9.39	9.05	9.21
4725	NASDAQ	AMD	Fri, Feb 25, 2011	9.25	9.45	9.23	9.29
4724	NASDAQ	AMD	Thu, Feb 24, 2011	8.59	9.18	8.57	9.10
4723	NASDAQ	AMD	Wed, Feb 23, 2011	8.78	8.95	8.37	8.55
4722	NASDAQ	AMD	Tue, Feb 22, 2011	8.88	9.17	8.82	8.85
4721	NASDAQ	AMD	Fri, Feb 18, 2011	9.52	9.58	9.15	9.18
4720	NASDAQ	AMD	Thu, Feb 17, 2011	8.96	9.51	8.94	9.44
4719	NASDAQ	AMD	Wed, Feb 16, 2011	8.65	9.12	8.61	8.99
4718	NASDAQ	AMD	Tue, Feb 15, 2011	8.60	8.76	8.44	8.60
4717	NASDAQ	AMD	Mon, Feb 14, 2011	8.26	8.74	8.25	8.63
4716	NASDAQ	AMD	Fri, Feb 11, 2011	8.16	8.29	8.12	8.28
4715	NASDAQ	AMD	Thu, Feb 10, 2011	8.10	8.25	8.08	8.22
4714	NASDAQ	AMD	Wed, Feb 9, 2011	8.18	8.32	8.03	8.23
4713	NASDAQ	AMD	Tue, Feb 8, 2011	8.28	8.30	8.09	8.24
4712	NASDAQ	AMD	Mon, Feb 7, 2011	8.47	8.49	8.25	8.33
4711	NASDAQ	AMD	Fri, Feb 4, 2011	8.32	8.49	8.25	8.40
4710	NASDAQ	AMD	Thu, Feb 3, 2011	8.36	8.43	8.10	8.33
4709	NASDAQ	AMD	Wed, Feb 2, 2011	8.16	8.60	8.16	8.29
4708	NASDAQ	AMD	Tue, Feb 1, 2011	8.10	8.25	8.06	8.22
4707	NASDAQ	AMD	Mon, Jan 31, 2011	7.55	8.04	7.50	7.83
4706	NASDAQ	AMD	Fri, Jan 28, 2011	7.76	7.83	7.40	7.49
4705	NASDAQ	AMD	Thu, Jan 27, 2011	7.61	7.78	7.53	7.75
4704	NASDAQ	AMD	Wed, Jan 26, 2011	7.49	7.54	7.35	7.49
4703	NASDAQ	AMD	Tue, Jan 25, 2011	7.66	7.68	7.34	7.48
4702	NASDAQ	AMD	Mon, Jan 24, 2011	7.53	7.73	7.50	7.68
4701	NASDAQ	AMD	Fri, Jan 21, 2011	8.14	8.15	7.51	7.54
4700	NASDAQ	AMD	Thu, Jan 20, 2011	7.88	8.02	7.85	8.02
4699	NASDAQ	AMD	Wed, Jan 19, 2011	8.13	8.17	7.90	7.93
4698	NASDAQ	AMD	Tue, Jan 18, 2011	8.20	8.24	8.07	8.10
4697	NASDAQ	AMD	Fri, Jan 14, 2011	8.32	8.33	8.05	8.20
4696	NASDAQ	AMD	Thu, Jan 13, 2011	8.44	8.46	8.24	8.26
4695	NASDAQ	AMD	Wed, Jan 12, 2011	8.41	8.50	8.36	8.39
4694	NASDAQ	AMD	Tue, Jan 11, 2011	8.77	8.80	8.33	8.36
4693	NASDAQ	AMD	Mon, Jan 10, 2011	9.05	9.25	8.92	9.19
4692	NASDAQ	AMD	Fri, Jan 7, 2011	8.73	8.86	8.63	8.83
4691	NASDAQ	AMD	Thu, Jan 6, 2011	8.92	8.94	8.67	8.69
4690	NASDAQ	AMD	Wed, Jan 5, 2011	8.74	8.95	8.72	8.91
4689	NASDAQ	AMD	Tue, Jan 4, 2011	8.56	8.84	8.54	8.77
4688	NASDAQ	AMD	Mon, Jan 3, 2011	8.44	8.55	8.39	8.47
4687	NASDAQ	AMD	Fri, Dec 31, 2010	8.14	8.19	8.05	8.18
4686	NASDAQ	AMD	Thu, Dec 30, 2010	8.10	8.15	8.10	8.14
4685	NASDAQ	AMD	Wed, Dec 29, 2010	8.10	8.15	8.06	8.08
4684	NASDAQ	AMD	Tue, Dec 28, 2010	8.07	8.17	8.05	8.09
4683	NASDAQ	AMD	Mon, Dec 27, 2010	8.00	8.08	7.93	8.05
4682	NASDAQ	AMD	Thu, Dec 23, 2010	8.04	8.11	7.95	8.04
4681	NASDAQ	AMD	Wed, Dec 22, 2010	8.17	8.18	8.09	8.11
4680	NASDAQ	AMD	Tue, Dec 21, 2010	8.27	8.32	8.13	8.14
4679	NASDAQ	AMD	Mon, Dec 20, 2010	8.09	8.24	8.06	8.24
4678	NASDAQ	AMD	Fri, Dec 17, 2010	8.05	8.10	7.86	8.10
4677	NASDAQ	AMD	Thu, Dec 16, 2010	8.01	8.12	7.96	8.03
4676	NASDAQ	AMD	Wed, Dec 15, 2010	8.00	8.24	7.97	8.02
4675	NASDAQ	AMD	Tue, Dec 14, 2010	8.23	8.27	8.00	8.05
4674	NASDAQ	AMD	Mon, Dec 13, 2010	8.13	8.43	8.10	8.23
4673	NASDAQ	AMD	Fri, Dec 10, 2010	8.00	8.12	7.89	8.07
4672	NASDAQ	AMD	Thu, Dec 9, 2010	8.21	8.23	7.91	7.95
4671	NASDAQ	AMD	Wed, Dec 8, 2010	7.98	8.20	7.95	8.17
4670	NASDAQ	AMD	Tue, Dec 7, 2010	7.91	8.14	7.90	8.02
4669	NASDAQ	AMD	Mon, Dec 6, 2010	7.65	7.87	7.61	7.82
4668	NASDAQ	AMD	Fri, Dec 3, 2010	7.53	7.70	7.50	7.65
4667	NASDAQ	AMD	Thu, Dec 2, 2010	7.56	7.63	7.49	7.54
4666	NASDAQ	AMD	Wed, Dec 1, 2010	7.41	7.60	7.37	7.51
4665	NASDAQ	AMD	Tue, Nov 30, 2010	7.29	7.37	7.26	7.29
4664	NASDAQ	AMD	Mon, Nov 29, 2010	7.47	7.50	7.26	7.38
4663	NASDAQ	AMD	Fri, Nov 26, 2010	7.60	7.65	7.51	7.55
4662	NASDAQ	AMD	Wed, Nov 24, 2010	7.38	7.67	7.37	7.62
4661	NASDAQ	AMD	Tue, Nov 23, 2010	7.32	7.41	7.26	7.32
4660	NASDAQ	AMD	Mon, Nov 22, 2010	7.44	7.56	7.30	7.41
4659	NASDAQ	AMD	Fri, Nov 19, 2010	7.36	7.53	7.27	7.47
4658	NASDAQ	AMD	Thu, Nov 18, 2010	7.43	7.48	7.30	7.35
4657	NASDAQ	AMD	Wed, Nov 17, 2010	7.32	7.43	7.24	7.33
4656	NASDAQ	AMD	Tue, Nov 16, 2010	7.49	7.65	7.42	7.43
4655	NASDAQ	AMD	Mon, Nov 15, 2010	7.75	7.82	7.56	7.57
4654	NASDAQ	AMD	Fri, Nov 12, 2010	7.59	7.85	7.50	7.63
4653	NASDAQ	AMD	Thu, Nov 11, 2010	7.56	7.68	7.46	7.63
4652	NASDAQ	AMD	Wed, Nov 10, 2010	7.89	7.94	7.70	7.75
4651	NASDAQ	AMD	Tue, Nov 9, 2010	8.22	8.24	7.85	7.91
4650	NASDAQ	AMD	Mon, Nov 8, 2010	8.03	8.22	8.03	8.14
4649	NASDAQ	AMD	Fri, Nov 5, 2010	8.03	8.16	7.97	8.04
4648	NASDAQ	AMD	Thu, Nov 4, 2010	7.71	8.00	7.67	8.00
4647	NASDAQ	AMD	Wed, Nov 3, 2010	7.52	7.67	7.47	7.64
4646	NASDAQ	AMD	Tue, Nov 2, 2010	7.41	7.63	7.40	7.54
4645	NASDAQ	AMD	Mon, Nov 1, 2010	7.48	7.50	7.30	7.36
4644	NASDAQ	AMD	Fri, Oct 29, 2010	7.61	7.63	7.31	7.34
4643	NASDAQ	AMD	Thu, Oct 28, 2010	7.36	7.68	7.34	7.63
4642	NASDAQ	AMD	Wed, Oct 27, 2010	7.17	7.35	7.16	7.35
4641	NASDAQ	AMD	Tue, Oct 26, 2010	7.20	7.30	7.14	7.20
4640	NASDAQ	AMD	Mon, Oct 25, 2010	6.96	7.33	6.94	7.26
4639	NASDAQ	AMD	Fri, Oct 22, 2010	6.86	7.00	6.86	6.89
4638	NASDAQ	AMD	Thu, Oct 21, 2010	6.87	6.95	6.79	6.89
4637	NASDAQ	AMD	Wed, Oct 20, 2010	6.98	7.05	6.80	6.82
4636	NASDAQ	AMD	Tue, Oct 19, 2010	6.86	7.14	6.80	6.95
4635	NASDAQ	AMD	Mon, Oct 18, 2010	7.11	7.13	6.89	6.96
4634	NASDAQ	AMD	Fri, Oct 15, 2010	7.36	7.39	7.01	7.12
4633	NASDAQ	AMD	Thu, Oct 14, 2010	7.23	7.25	7.00	7.14
4632	NASDAQ	AMD	Wed, Oct 13, 2010	7.45	7.48	7.22	7.22
4631	NASDAQ	AMD	Tue, Oct 12, 2010	7.26	7.35	7.16	7.30
4630	NASDAQ	AMD	Mon, Oct 11, 2010	7.10	7.28	7.08	7.24
4629	NASDAQ	AMD	Fri, Oct 8, 2010	6.87	7.10	6.79	7.05
4628	NASDAQ	AMD	Thu, Oct 7, 2010	6.89	6.93	6.77	6.87
4627	NASDAQ	AMD	Wed, Oct 6, 2010	7.01	7.05	6.78	6.86
4626	NASDAQ	AMD	Tue, Oct 5, 2010	7.04	7.12	6.89	6.98
4625	NASDAQ	AMD	Mon, Oct 4, 2010	7.03	7.08	6.84	6.94
4624	NASDAQ	AMD	Fri, Oct 1, 2010	7.20	7.26	7.01	7.05
4623	NASDAQ	AMD	Thu, Sep 30, 2010	7.39	7.44	6.99	7.11
4622	NASDAQ	AMD	Wed, Sep 29, 2010	6.87	7.34	6.85	7.28
4621	NASDAQ	AMD	Tue, Sep 28, 2010	7.06	7.09	6.87	6.95
4620	NASDAQ	AMD	Mon, Sep 27, 2010	6.92	7.24	6.84	7.02
4619	NASDAQ	AMD	Fri, Sep 24, 2010	6.60	6.85	6.60	6.84
4618	NASDAQ	AMD	Thu, Sep 23, 2010	6.20	6.59	6.14	6.40
4617	NASDAQ	AMD	Wed, Sep 22, 2010	6.12	6.27	6.06	6.26
4616	NASDAQ	AMD	Tue, Sep 21, 2010	6.10	6.25	6.06	6.17
4615	NASDAQ	AMD	Mon, Sep 20, 2010	6.16	6.17	6.02	6.09
4614	NASDAQ	AMD	Fri, Sep 17, 2010	6.21	6.22	6.09	6.12
4613	NASDAQ	AMD	Thu, Sep 16, 2010	6.21	6.25	6.10	6.15
4612	NASDAQ	AMD	Wed, Sep 15, 2010	6.25	6.29	6.13	6.22
4611	NASDAQ	AMD	Tue, Sep 14, 2010	6.16	6.47	6.08	6.27
4610	NASDAQ	AMD	Mon, Sep 13, 2010	5.89	6.34	5.89	6.18
4609	NASDAQ	AMD	Fri, Sep 10, 2010	5.88	5.90	5.67	5.81
4608	NASDAQ	AMD	Thu, Sep 9, 2010	5.95	5.95	5.82	5.86
4607	NASDAQ	AMD	Wed, Sep 8, 2010	5.96	5.96	5.79	5.83
4606	NASDAQ	AMD	Tue, Sep 7, 2010	6.04	6.18	5.95	5.95
4605	NASDAQ	AMD	Fri, Sep 3, 2010	6.05	6.12	5.89	6.09
4604	NASDAQ	AMD	Thu, Sep 2, 2010	5.82	5.96	5.70	5.93
4603	NASDAQ	AMD	Wed, Sep 1, 2010	5.75	5.86	5.68	5.76
4602	NASDAQ	AMD	Tue, Aug 31, 2010	5.69	5.80	5.57	5.61
4601	NASDAQ	AMD	Mon, Aug 30, 2010	6.02	6.08	5.77	5.78
4600	NASDAQ	AMD	Fri, Aug 27, 2010	5.94	6.09	5.53	6.08
4599	NASDAQ	AMD	Thu, Aug 26, 2010	6.19	6.22	5.83	5.87
4598	NASDAQ	AMD	Wed, Aug 25, 2010	5.92	6.18	5.85	6.13
4597	NASDAQ	AMD	Tue, Aug 24, 2010	6.00	6.21	5.94	5.99
4596	NASDAQ	AMD	Mon, Aug 23, 2010	6.30	6.36	6.11	6.14
4595	NASDAQ	AMD	Fri, Aug 20, 2010	6.36	6.44	6.19	6.25
4594	NASDAQ	AMD	Thu, Aug 19, 2010	6.48	6.55	6.28	6.42
4593	NASDAQ	AMD	Wed, Aug 18, 2010	6.62	6.66	6.51	6.57
4592	NASDAQ	AMD	Tue, Aug 17, 2010	6.72	6.77	6.62	6.63
4591	NASDAQ	AMD	Mon, Aug 16, 2010	6.47	6.71	6.43	6.62
4590	NASDAQ	AMD	Fri, Aug 13, 2010	6.60	6.72	6.47	6.49
4589	NASDAQ	AMD	Thu, Aug 12, 2010	6.35	6.75	6.26	6.57
4588	NASDAQ	AMD	Wed, Aug 11, 2010	6.63	6.68	6.41	6.49
4587	NASDAQ	AMD	Tue, Aug 10, 2010	7.06	7.13	6.75	6.83
4586	NASDAQ	AMD	Mon, Aug 9, 2010	7.48	7.52	7.38	7.42
4585	NASDAQ	AMD	Fri, Aug 6, 2010	7.49	7.72	7.43	7.45
4584	NASDAQ	AMD	Thu, Aug 5, 2010	7.49	7.62	7.45	7.50
4583	NASDAQ	AMD	Wed, Aug 4, 2010	7.55	7.61	7.44	7.52
4582	NASDAQ	AMD	Tue, Aug 3, 2010	7.57	7.59	7.41	7.51
4581	NASDAQ	AMD	Mon, Aug 2, 2010	7.63	7.77	7.47	7.65
4580	NASDAQ	AMD	Fri, Jul 30, 2010	7.61	7.67	7.41	7.49
4579	NASDAQ	AMD	Thu, Jul 29, 2010	7.88	7.88	7.58	7.78
4578	NASDAQ	AMD	Wed, Jul 28, 2010	8.09	8.20	7.88	7.98
4577	NASDAQ	AMD	Tue, Jul 27, 2010	8.14	8.25	8.03	8.21
4576	NASDAQ	AMD	Mon, Jul 26, 2010	7.82	8.10	7.68	8.07
4575	NASDAQ	AMD	Fri, Jul 23, 2010	7.57	7.84	7.46	7.82
4574	NASDAQ	AMD	Thu, Jul 22, 2010	7.49	7.68	7.36	7.61
4573	NASDAQ	AMD	Wed, Jul 21, 2010	7.61	7.65	7.35	7.40
4572	NASDAQ	AMD	Tue, Jul 20, 2010	7.21	7.63	7.15	7.60
4571	NASDAQ	AMD	Mon, Jul 19, 2010	7.41	7.54	7.22	7.44
4570	NASDAQ	AMD	Fri, Jul 16, 2010	7.28	7.59	7.11	7.37
4569	NASDAQ	AMD	Thu, Jul 15, 2010	7.46	7.48	7.18	7.41
4568	NASDAQ	AMD	Wed, Jul 14, 2010	7.82	7.82	7.33	7.44
4567	NASDAQ	AMD	Tue, Jul 13, 2010	7.60	7.69	7.43	7.52
4566	NASDAQ	AMD	Mon, Jul 12, 2010	7.38	7.60	7.32	7.36
4565	NASDAQ	AMD	Fri, Jul 9, 2010	7.34	7.35	7.14	7.34
4564	NASDAQ	AMD	Thu, Jul 8, 2010	7.52	7.52	7.22	7.37
4563	NASDAQ	AMD	Wed, Jul 7, 2010	7.04	7.41	7.04	7.39
4562	NASDAQ	AMD	Tue, Jul 6, 2010	7.40	7.42	6.96	7.04
4561	NASDAQ	AMD	Fri, Jul 2, 2010	7.45	7.48	7.02	7.17
4560	NASDAQ	AMD	Thu, Jul 1, 2010	7.35	7.53	7.10	7.39
4559	NASDAQ	AMD	Wed, Jun 30, 2010	7.58	7.65	7.30	7.32
4558	NASDAQ	AMD	Tue, Jun 29, 2010	7.93	7.93	7.41	7.48
4557	NASDAQ	AMD	Mon, Jun 28, 2010	8.14	8.24	7.96	8.05
4556	NASDAQ	AMD	Fri, Jun 25, 2010	8.22	8.22	7.93	8.09
4555	NASDAQ	AMD	Thu, Jun 24, 2010	8.51	8.57	8.05	8.13
4554	NASDAQ	AMD	Wed, Jun 23, 2010	8.63	8.80	8.48	8.56
4553	NASDAQ	AMD	Tue, Jun 22, 2010	8.81	9.02	8.54	8.58
4552	NASDAQ	AMD	Mon, Jun 21, 2010	9.03	9.16	8.71	8.80
4551	NASDAQ	AMD	Fri, Jun 18, 2010	8.92	9.05	8.77	8.83
4550	NASDAQ	AMD	Thu, Jun 17, 2010	9.05	9.05	8.71	8.91
4549	NASDAQ	AMD	Wed, Jun 16, 2010	8.73	9.19	8.65	8.90
4548	NASDAQ	AMD	Tue, Jun 15, 2010	8.35	8.88	8.34	8.82
4547	NASDAQ	AMD	Mon, Jun 14, 2010	8.31	8.45	8.24	8.28
4546	NASDAQ	AMD	Fri, Jun 11, 2010	7.85	8.18	7.81	8.12
4545	NASDAQ	AMD	Thu, Jun 10, 2010	7.78	8.04	7.74	8.01
4544	NASDAQ	AMD	Wed, Jun 9, 2010	7.91	8.05	7.58	7.61
4543	NASDAQ	AMD	Tue, Jun 8, 2010	7.75	7.88	7.42	7.77
4542	NASDAQ	AMD	Mon, Jun 7, 2010	8.20	8.22	7.64	7.71
4541	NASDAQ	AMD	Fri, Jun 4, 2010	8.42	8.67	8.01	8.11
4540	NASDAQ	AMD	Thu, Jun 3, 2010	8.59	8.73	8.36	8.69
4539	NASDAQ	AMD	Wed, Jun 2, 2010	8.26	8.54	8.11	8.54
4538	NASDAQ	AMD	Tue, Jun 1, 2010	8.43	8.43	8.14	8.14
4537	NASDAQ	AMD	Fri, May 28, 2010	8.84	8.87	8.45	8.57
4536	NASDAQ	AMD	Thu, May 27, 2010	8.45	8.80	8.40	8.80
4535	NASDAQ	AMD	Wed, May 26, 2010	8.39	8.59	8.18	8.22
4534	NASDAQ	AMD	Tue, May 25, 2010	7.75	8.15	7.68	8.15
4533	NASDAQ	AMD	Mon, May 24, 2010	8.32	8.56	8.07	8.09
4532	NASDAQ	AMD	Fri, May 21, 2010	7.87	8.55	7.75	8.40
4531	NASDAQ	AMD	Thu, May 20, 2010	8.27	8.37	8.00	8.09
4530	NASDAQ	AMD	Wed, May 19, 2010	8.23	8.63	8.20	8.47
4529	NASDAQ	AMD	Tue, May 18, 2010	8.96	9.01	8.37	8.42
4528	NASDAQ	AMD	Mon, May 17, 2010	8.75	8.87	8.47	8.85
4527	NASDAQ	AMD	Fri, May 14, 2010	9.24	9.31	8.57	8.80
4526	NASDAQ	AMD	Thu, May 13, 2010	9.52	9.78	9.32	9.42
4525	NASDAQ	AMD	Wed, May 12, 2010	9.20	9.58	9.15	9.49
4524	NASDAQ	AMD	Tue, May 11, 2010	8.85	9.29	8.75	9.07
4523	NASDAQ	AMD	Mon, May 10, 2010	8.92	9.03	8.31	8.99
4522	NASDAQ	AMD	Fri, May 7, 2010	8.30	8.67	7.92	8.38
4521	NASDAQ	AMD	Thu, May 6, 2010	8.58	8.72	7.81	8.27
4520	NASDAQ	AMD	Wed, May 5, 2010	8.44	8.88	8.35	8.58
4519	NASDAQ	AMD	Tue, May 4, 2010	9.08	9.08	8.54	8.68
4518	NASDAQ	AMD	Mon, May 3, 2010	9.18	9.38	9.02	9.29
4517	NASDAQ	AMD	Fri, Apr 30, 2010	9.72	9.72	9.06	9.07
4516	NASDAQ	AMD	Thu, Apr 29, 2010	9.70	9.78	9.59	9.72
4515	NASDAQ	AMD	Wed, Apr 28, 2010	9.69	9.80	9.35	9.55
4514	NASDAQ	AMD	Tue, Apr 27, 2010	9.84	10.06	9.53	9.58
4513	NASDAQ	AMD	Mon, Apr 26, 2010	9.80	10.15	9.70	9.97
4512	NASDAQ	AMD	Fri, Apr 23, 2010	9.81	9.85	9.61	9.76
4511	NASDAQ	AMD	Thu, Apr 22, 2010	9.57	9.90	9.45	9.86
4510	NASDAQ	AMD	Wed, Apr 21, 2010	9.80	9.91	9.49	9.78
4509	NASDAQ	AMD	Tue, Apr 20, 2010	9.74	9.81	9.63	9.77
4508	NASDAQ	AMD	Mon, Apr 19, 2010	9.73	9.84	9.29	9.58
4507	NASDAQ	AMD	Fri, Apr 16, 2010	9.78	9.90	9.37	9.81
4506	NASDAQ	AMD	Thu, Apr 15, 2010	9.97	10.24	9.90	10.16
4505	NASDAQ	AMD	Wed, Apr 14, 2010	9.82	9.97	9.71	9.89
4504	NASDAQ	AMD	Tue, Apr 13, 2010	9.42	9.59	9.35	9.56
4503	NASDAQ	AMD	Mon, Apr 12, 2010	9.37	9.53	9.35	9.42
4502	NASDAQ	AMD	Fri, Apr 9, 2010	9.49	9.58	9.28	9.30
4501	NASDAQ	AMD	Thu, Apr 8, 2010	9.63	9.63	9.33	9.42
4500	NASDAQ	AMD	Wed, Apr 7, 2010	9.38	9.83	9.25	9.66
4499	NASDAQ	AMD	Tue, Apr 6, 2010	9.44	9.49	9.18	9.35
4498	NASDAQ	AMD	Mon, Apr 5, 2010	9.47	9.54	9.42	9.53
4497	NASDAQ	AMD	Thu, Apr 1, 2010	9.34	9.49	9.22	9.37
4496	NASDAQ	AMD	Wed, Mar 31, 2010	9.15	9.44	9.13	9.27
4495	NASDAQ	AMD	Tue, Mar 30, 2010	9.21	9.28	9.09	9.27
4494	NASDAQ	AMD	Mon, Mar 29, 2010	9.08	9.20	9.06	9.11
4493	NASDAQ	AMD	Fri, Mar 26, 2010	9.11	9.19	8.91	9.02
4492	NASDAQ	AMD	Thu, Mar 25, 2010	9.35	9.44	9.02	9.03
4491	NASDAQ	AMD	Wed, Mar 24, 2010	9.38	9.38	9.20	9.23
4490	NASDAQ	AMD	Tue, Mar 23, 2010	9.34	9.49	9.26	9.45
4489	NASDAQ	AMD	Mon, Mar 22, 2010	8.91	9.32	8.79	9.31
4488	NASDAQ	AMD	Fri, Mar 19, 2010	9.38	9.41	9.10	9.11
4487	NASDAQ	AMD	Thu, Mar 18, 2010	9.62	9.66	9.26	9.39
4486	NASDAQ	AMD	Wed, Mar 17, 2010	9.47	9.74	9.42	9.67
4485	NASDAQ	AMD	Tue, Mar 16, 2010	8.95	9.42	8.94	9.40
4484	NASDAQ	AMD	Mon, Mar 15, 2010	8.88	8.95	8.80	8.92
4483	NASDAQ	AMD	Fri, Mar 12, 2010	9.04	9.04	8.90	8.93
4482	NASDAQ	AMD	Thu, Mar 11, 2010	8.91	9.00	8.74	8.95
4481	NASDAQ	AMD	Wed, Mar 10, 2010	8.60	9.09	8.59	8.92
4480	NASDAQ	AMD	Tue, Mar 9, 2010	8.50	8.69	8.43	8.63
4479	NASDAQ	AMD	Mon, Mar 8, 2010	8.66	8.69	8.51	8.64
4478	NASDAQ	AMD	Fri, Mar 5, 2010	8.55	8.70	8.48	8.61
4477	NASDAQ	AMD	Thu, Mar 4, 2010	8.37	8.50	8.28	8.50
4476	NASDAQ	AMD	Wed, Mar 3, 2010	8.44	8.55	8.28	8.35
4475	NASDAQ	AMD	Tue, Mar 2, 2010	8.33	8.60	8.29	8.38
4474	NASDAQ	AMD	Mon, Mar 1, 2010	7.94	8.25	7.94	8.21
4473	NASDAQ	AMD	Fri, Feb 26, 2010	7.83	7.96	7.68	7.91
4472	NASDAQ	AMD	Thu, Feb 25, 2010	7.88	7.89	7.62	7.89
4471	NASDAQ	AMD	Wed, Feb 24, 2010	7.78	8.10	7.77	8.05
4470	NASDAQ	AMD	Tue, Feb 23, 2010	7.91	7.94	7.69	7.79
4469	NASDAQ	AMD	Mon, Feb 22, 2010	7.96	8.00	7.83	7.90
4468	NASDAQ	AMD	Fri, Feb 19, 2010	7.82	7.99	7.82	7.93
4467	NASDAQ	AMD	Thu, Feb 18, 2010	7.98	8.08	7.87	7.95
4466	NASDAQ	AMD	Wed, Feb 17, 2010	8.11	8.20	7.94	8.03
4465	NASDAQ	AMD	Tue, Feb 16, 2010	7.91	8.14	7.87	8.06
4464	NASDAQ	AMD	Fri, Feb 12, 2010	7.71	8.00	7.65	7.87
4463	NASDAQ	AMD	Thu, Feb 11, 2010	7.67	7.90	7.60	7.84
4462	NASDAQ	AMD	Wed, Feb 10, 2010	7.47	7.71	7.45	7.64
4461	NASDAQ	AMD	Tue, Feb 9, 2010	7.59	7.64	7.42	7.54
4460	NASDAQ	AMD	Mon, Feb 8, 2010	7.38	7.62	7.28	7.42
4459	NASDAQ	AMD	Fri, Feb 5, 2010	7.13	7.37	6.98	7.35
4458	NASDAQ	AMD	Thu, Feb 4, 2010	7.64	7.65	7.10	7.19
4457	NASDAQ	AMD	Wed, Feb 3, 2010	7.83	7.96	7.76	7.81
4456	NASDAQ	AMD	Tue, Feb 2, 2010	7.74	7.96	7.72	7.91
4455	NASDAQ	AMD	Mon, Feb 1, 2010	7.61	7.98	7.53	7.98
4454	NASDAQ	AMD	Fri, Jan 29, 2010	8.01	8.10	7.30	7.46
4453	NASDAQ	AMD	Thu, Jan 28, 2010	8.24	8.25	7.71	7.88
4452	NASDAQ	AMD	Wed, Jan 27, 2010	8.03	8.22	7.91	8.19
4451	NASDAQ	AMD	Tue, Jan 26, 2010	8.03	8.19	7.93	8.09
4450	NASDAQ	AMD	Mon, Jan 25, 2010	8.01	8.14	7.93	8.07
4449	NASDAQ	AMD	Fri, Jan 22, 2010	8.55	8.56	7.82	7.88
4448	NASDAQ	AMD	Thu, Jan 21, 2010	9.01	9.10	8.77	8.99
4447	NASDAQ	AMD	Wed, Jan 20, 2010	8.98	9.00	8.76	8.87
4446	NASDAQ	AMD	Tue, Jan 19, 2010	8.84	9.21	8.84	9.01
4445	NASDAQ	AMD	Fri, Jan 15, 2010	9.13	9.19	8.80	8.84
4444	NASDAQ	AMD	Thu, Jan 14, 2010	9.18	9.26	8.92	9.00
4443	NASDAQ	AMD	Wed, Jan 13, 2010	8.71	9.20	8.55	9.15
4442	NASDAQ	AMD	Tue, Jan 12, 2010	8.89	8.92	8.52	8.65
4441	NASDAQ	AMD	Mon, Jan 11, 2010	9.38	9.44	9.08	9.14
4440	NASDAQ	AMD	Fri, Jan 8, 2010	9.37	9.47	9.29	9.43
4439	NASDAQ	AMD	Thu, Jan 7, 2010	9.51	9.55	9.18	9.47
4438	NASDAQ	AMD	Wed, Jan 6, 2010	9.68	9.76	9.55	9.57
4437	NASDAQ	AMD	Tue, Jan 5, 2010	9.00	9.00	9.00	9.00
4436	NASDAQ	AMD	Mon, Jan 4, 2010	9.79	9.90	9.68	9.70
4435	NASDAQ	AMD	Thu, Dec 31, 2009	9.75	9.77	9.63	9.68
4434	NASDAQ	AMD	Wed, Dec 30, 2009	9.63	9.83	9.58	9.72
4433	NASDAQ	AMD	Tue, Dec 29, 2009	9.81	9.91	9.44	9.75
4432	NASDAQ	AMD	Mon, Dec 28, 2009	9.97	10.04	9.71	9.83
4431	NASDAQ	AMD	Thu, Dec 24, 2009	9.79	9.95	9.78	9.91
4430	NASDAQ	AMD	Wed, Dec 23, 2009	9.45	9.69	9.42	9.67
4429	NASDAQ	AMD	Tue, Dec 22, 2009	9.55	9.76	9.29	9.43
4428	NASDAQ	AMD	Mon, Dec 21, 2009	9.09	9.59	9.01	9.53
4427	NASDAQ	AMD	Fri, Dec 18, 2009	9.00	9.12	8.93	9.05
4426	NASDAQ	AMD	Thu, Dec 17, 2009	9.03	9.30	9.00	9.12
4425	NASDAQ	AMD	Wed, Dec 16, 2009	9.14	9.39	8.82	9.15
4424	NASDAQ	AMD	Tue, Dec 15, 2009	8.65	9.08	8.57	8.82
4423	NASDAQ	AMD	Mon, Dec 14, 2009	8.81	8.84	8.58	8.68
4422	NASDAQ	AMD	Fri, Dec 11, 2009	8.61	8.69	8.43	8.64
4421	NASDAQ	AMD	Thu, Dec 10, 2009	8.82	8.90	8.57	8.58
4420	NASDAQ	AMD	Wed, Dec 9, 2009	8.81	8.87	8.55	8.71
4419	NASDAQ	AMD	Tue, Dec 8, 2009	8.43	8.82	8.34	8.67
4418	NASDAQ	AMD	Mon, Dec 7, 2009	8.25	8.61	8.23	8.52
4417	NASDAQ	AMD	Fri, Dec 4, 2009	8.09	8.25	7.65	7.86
4416	NASDAQ	AMD	Thu, Dec 3, 2009	7.37	8.23	7.36	8.03
4415	NASDAQ	AMD	Wed, Dec 2, 2009	7.21	7.50	7.21	7.30
4414	NASDAQ	AMD	Tue, Dec 1, 2009	7.11	7.25	7.01	7.20
4413	NASDAQ	AMD	Mon, Nov 30, 2009	6.90	7.01	6.78	7.01
4412	NASDAQ	AMD	Fri, Nov 27, 2009	6.69	7.00	6.68	6.85
4411	NASDAQ	AMD	Wed, Nov 25, 2009	7.01	7.12	6.97	7.11
4410	NASDAQ	AMD	Tue, Nov 24, 2009	7.01	7.07	6.83	6.95
4409	NASDAQ	AMD	Mon, Nov 23, 2009	7.03	7.15	6.94	7.00
4408	NASDAQ	AMD	Fri, Nov 20, 2009	6.90	7.00	6.80	6.95
4407	NASDAQ	AMD	Thu, Nov 19, 2009	7.20	7.30	6.78	7.05
4406	NASDAQ	AMD	Wed, Nov 18, 2009	6.71	7.33	6.70	7.32
4405	NASDAQ	AMD	Tue, Nov 17, 2009	6.37	6.64	6.35	6.62
4404	NASDAQ	AMD	Mon, Nov 16, 2009	6.56	6.70	6.32	6.43
4403	NASDAQ	AMD	Fri, Nov 13, 2009	6.26	6.56	6.17	6.53
4402	NASDAQ	AMD	Thu, Nov 12, 2009	6.64	6.73	6.35	6.48
4401	NASDAQ	AMD	Wed, Nov 11, 2009	5.23	5.35	5.20	5.32
4400	NASDAQ	AMD	Tue, Nov 10, 2009	5.20	5.31	5.07	5.14
4399	NASDAQ	AMD	Mon, Nov 9, 2009	5.12	5.24	5.10	5.21
4398	NASDAQ	AMD	Fri, Nov 6, 2009	4.84	5.05	4.79	5.04
4397	NASDAQ	AMD	Thu, Nov 5, 2009	4.81	4.86	4.72	4.83
4396	NASDAQ	AMD	Wed, Nov 4, 2009	4.71	4.88	4.67	4.69
4395	NASDAQ	AMD	Tue, Nov 3, 2009	4.49	4.65	4.33	4.64
4394	NASDAQ	AMD	Mon, Nov 2, 2009	4.68	4.78	4.44	4.60
4393	NASDAQ	AMD	Fri, Oct 30, 2009	4.98	4.98	4.55	4.60
4392	NASDAQ	AMD	Thu, Oct 29, 2009	4.95	5.10	4.90	4.93
4391	NASDAQ	AMD	Wed, Oct 28, 2009	4.98	5.02	4.75	4.85
4390	NASDAQ	AMD	Tue, Oct 27, 2009	5.42	5.47	5.07	5.15
4389	NASDAQ	AMD	Mon, Oct 26, 2009	5.62	5.71	5.34	5.42
4388	NASDAQ	AMD	Fri, Oct 23, 2009	5.93	5.93	5.52	5.60
4387	NASDAQ	AMD	Thu, Oct 22, 2009	5.76	5.87	5.61	5.83
4386	NASDAQ	AMD	Wed, Oct 21, 2009	5.89	6.07	5.70	5.77
4385	NASDAQ	AMD	Tue, Oct 20, 2009	5.94	6.18	5.92	5.98
4384	NASDAQ	AMD	Mon, Oct 19, 2009	5.78	5.89	5.68	5.87
4383	NASDAQ	AMD	Fri, Oct 16, 2009	5.89	5.94	5.65	5.74
4382	NASDAQ	AMD	Thu, Oct 15, 2009	6.21	6.23	6.05	6.19
4381	NASDAQ	AMD	Wed, Oct 14, 2009	6.31	6.36	6.16	6.25
4380	NASDAQ	AMD	Tue, Oct 13, 2009	6.21	6.22	6.06	6.08
4379	NASDAQ	AMD	Mon, Oct 12, 2009	6.13	6.29	6.08	6.14
4378	NASDAQ	AMD	Fri, Oct 9, 2009	5.51	5.90	5.51	5.88
4377	NASDAQ	AMD	Thu, Oct 8, 2009	5.58	5.67	5.46	5.51
4376	NASDAQ	AMD	Wed, Oct 7, 2009	5.66	5.69	5.52	5.54
4375	NASDAQ	AMD	Tue, Oct 6, 2009	5.67	5.78	5.53	5.64
4374	NASDAQ	AMD	Mon, Oct 5, 2009	5.15	5.63	5.12	5.54
4373	NASDAQ	AMD	Fri, Oct 2, 2009	5.22	5.45	5.05	5.31
4372	NASDAQ	AMD	Thu, Oct 1, 2009	5.62	5.65	5.27	5.39
4371	NASDAQ	AMD	Wed, Sep 30, 2009	5.80	5.85	5.59	5.66
4370	NASDAQ	AMD	Tue, Sep 29, 2009	5.85	6.10	5.72	5.78
4369	NASDAQ	AMD	Mon, Sep 28, 2009	5.87	6.06	5.79	5.94
4368	NASDAQ	AMD	Fri, Sep 25, 2009	5.52	5.83	5.51	5.83
4367	NASDAQ	AMD	Thu, Sep 24, 2009	6.06	6.09	5.57	5.66
4366	NASDAQ	AMD	Wed, Sep 23, 2009	6.18	6.28	6.00	6.02
4365	NASDAQ	AMD	Tue, Sep 22, 2009	5.91	6.30	5.84	6.08
4364	NASDAQ	AMD	Mon, Sep 21, 2009	5.57	5.89	5.56	5.81
4363	NASDAQ	AMD	Fri, Sep 18, 2009	5.74	5.75	5.43	5.70
4362	NASDAQ	AMD	Thu, Sep 17, 2009	5.69	5.78	5.55	5.67
4361	NASDAQ	AMD	Wed, Sep 16, 2009	5.85	5.87	5.57	5.69
4360	NASDAQ	AMD	Tue, Sep 15, 2009	5.77	5.94	5.72	5.88
4359	NASDAQ	AMD	Mon, Sep 14, 2009	5.62	5.78	5.51	5.72
4358	NASDAQ	AMD	Fri, Sep 11, 2009	5.49	5.75	5.45	5.68
4357	NASDAQ	AMD	Thu, Sep 10, 2009	5.29	5.45	5.20	5.38
4356	NASDAQ	AMD	Wed, Sep 9, 2009	5.15	5.30	5.00	5.20
4355	NASDAQ	AMD	Tue, Sep 8, 2009	4.60	5.24	4.57	5.19
4354	NASDAQ	AMD	Fri, Sep 4, 2009	4.55	4.56	4.38	4.53
4353	NASDAQ	AMD	Thu, Sep 3, 2009	4.39	4.56	4.35	4.53
4352	NASDAQ	AMD	Wed, Sep 2, 2009	4.19	4.33	4.13	4.28
4351	NASDAQ	AMD	Tue, Sep 1, 2009	4.36	4.57	4.18	4.22
4350	NASDAQ	AMD	Mon, Aug 31, 2009	4.32	4.38	4.23	4.36
4349	NASDAQ	AMD	Fri, Aug 28, 2009	4.45	4.55	4.30	4.47
4348	NASDAQ	AMD	Thu, Aug 27, 2009	4.04	4.26	4.00	4.23
4347	NASDAQ	AMD	Wed, Aug 26, 2009	4.03	4.08	4.00	4.06
4346	NASDAQ	AMD	Tue, Aug 25, 2009	4.13	4.14	4.02	4.02
4345	NASDAQ	AMD	Mon, Aug 24, 2009	3.93	4.10	3.88	4.00
4344	NASDAQ	AMD	Fri, Aug 21, 2009	3.53	3.71	3.51	3.70
4343	NASDAQ	AMD	Thu, Aug 20, 2009	3.53	3.55	3.49	3.52
4342	NASDAQ	AMD	Wed, Aug 19, 2009	3.49	3.53	3.47	3.52
4341	NASDAQ	AMD	Tue, Aug 18, 2009	3.55	3.58	3.49	3.56
4340	NASDAQ	AMD	Mon, Aug 17, 2009	3.55	3.61	3.52	3.55
4339	NASDAQ	AMD	Fri, Aug 14, 2009	3.66	3.76	3.59	3.69
4338	NASDAQ	AMD	Thu, Aug 13, 2009	3.61	3.71	3.52	3.68
4337	NASDAQ	AMD	Wed, Aug 12, 2009	3.60	3.63	3.56	3.59
4336	NASDAQ	AMD	Tue, Aug 11, 2009	3.68	3.69	3.55	3.59
4335	NASDAQ	AMD	Mon, Aug 10, 2009	3.71	3.71	3.65	3.68
4334	NASDAQ	AMD	Fri, Aug 7, 2009	3.77	3.77	3.66	3.70
4333	NASDAQ	AMD	Thu, Aug 6, 2009	3.75	3.79	3.66	3.71
4332	NASDAQ	AMD	Wed, Aug 5, 2009	3.77	3.79	3.70	3.75
4331	NASDAQ	AMD	Tue, Aug 4, 2009	3.75	3.85	3.68	3.76
4330	NASDAQ	AMD	Mon, Aug 3, 2009	3.75	3.78	3.70	3.74
4329	NASDAQ	AMD	Fri, Jul 31, 2009	3.66	3.73	3.65	3.66
4328	NASDAQ	AMD	Thu, Jul 30, 2009	3.78	3.81	3.65	3.66
4327	NASDAQ	AMD	Wed, Jul 29, 2009	3.77	3.79	3.65	3.71
4326	NASDAQ	AMD	Tue, Jul 28, 2009	3.77	3.81	3.70	3.77
4325	NASDAQ	AMD	Mon, Jul 27, 2009	3.82	3.84	3.71	3.80
4324	NASDAQ	AMD	Fri, Jul 24, 2009	3.56	3.81	3.54	3.77
4323	NASDAQ	AMD	Thu, Jul 23, 2009	3.54	3.60	3.49	3.59
4322	NASDAQ	AMD	Wed, Jul 22, 2009	3.54	3.64	3.41	3.55
4321	NASDAQ	AMD	Tue, Jul 21, 2009	4.25	4.25	3.95	4.08
4320	NASDAQ	AMD	Mon, Jul 20, 2009	4.03	4.18	4.00	4.17
4319	NASDAQ	AMD	Fri, Jul 17, 2009	3.95	4.00	3.89	4.00
4318	NASDAQ	AMD	Thu, Jul 16, 2009	3.90	3.95	3.76	3.92
4317	NASDAQ	AMD	Wed, Jul 15, 2009	3.80	3.97	3.80	3.86
4316	NASDAQ	AMD	Tue, Jul 14, 2009	3.59	3.61	3.49	3.55
4315	NASDAQ	AMD	Mon, Jul 13, 2009	3.53	3.60	3.36	3.56
4314	NASDAQ	AMD	Fri, Jul 10, 2009	3.43	3.56	3.42	3.49
4313	NASDAQ	AMD	Thu, Jul 9, 2009	3.43	3.56	3.38	3.48
4312	NASDAQ	AMD	Wed, Jul 8, 2009	3.43	3.49	3.22	3.36
4311	NASDAQ	AMD	Tue, Jul 7, 2009	3.63	3.63	3.35	3.43
4310	NASDAQ	AMD	Mon, Jul 6, 2009	3.74	3.77	3.50	3.55
4309	NASDAQ	AMD	Thu, Jul 2, 2009	3.84	3.89	3.76	3.78
4308	NASDAQ	AMD	Wed, Jul 1, 2009	3.93	4.05	3.88	3.91
4307	NASDAQ	AMD	Tue, Jun 30, 2009	3.77	3.98	3.74	3.87
4306	NASDAQ	AMD	Mon, Jun 29, 2009	3.72	3.78	3.65	3.72
4305	NASDAQ	AMD	Fri, Jun 26, 2009	3.69	3.71	3.62	3.62
4304	NASDAQ	AMD	Thu, Jun 25, 2009	3.62	3.68	3.53	3.64
4303	NASDAQ	AMD	Wed, Jun 24, 2009	3.63	3.78	3.60	3.66
4302	NASDAQ	AMD	Tue, Jun 23, 2009	3.67	3.69	3.43	3.55
4301	NASDAQ	AMD	Mon, Jun 22, 2009	3.84	3.86	3.61	3.62
4300	NASDAQ	AMD	Fri, Jun 19, 2009	3.92	3.98	3.86	3.87
4299	NASDAQ	AMD	Thu, Jun 18, 2009	4.03	4.07	3.81	3.85
4298	NASDAQ	AMD	Wed, Jun 17, 2009	4.13	4.17	3.86	4.08
4297	NASDAQ	AMD	Tue, Jun 16, 2009	4.30	4.35	4.10	4.13
4296	NASDAQ	AMD	Mon, Jun 15, 2009	4.39	4.45	4.21	4.26
4295	NASDAQ	AMD	Fri, Jun 12, 2009	4.75	4.79	4.33	4.47
4294	NASDAQ	AMD	Thu, Jun 11, 2009	4.83	4.87	4.68	4.70
4293	NASDAQ	AMD	Wed, Jun 10, 2009	4.81	4.86	4.70	4.82
4292	NASDAQ	AMD	Tue, Jun 9, 2009	4.70	4.80	4.68	4.75
4291	NASDAQ	AMD	Mon, Jun 8, 2009	4.58	4.67	4.50	4.61
4290	NASDAQ	AMD	Fri, Jun 5, 2009	4.84	4.87	4.61	4.63
4289	NASDAQ	AMD	Thu, Jun 4, 2009	4.57	4.74	4.54	4.65
4288	NASDAQ	AMD	Wed, Jun 3, 2009	4.55	4.60	4.34	4.48
4287	NASDAQ	AMD	Tue, Jun 2, 2009	4.68	4.70	4.55	4.56
4286	NASDAQ	AMD	Mon, Jun 1, 2009	4.69	4.90	4.64	4.73
4285	NASDAQ	AMD	Fri, May 29, 2009	4.71	4.78	4.38	4.54
4284	NASDAQ	AMD	Thu, May 28, 2009	4.75	4.84	4.54	4.70
4283	NASDAQ	AMD	Wed, May 27, 2009	4.57	4.80	4.55	4.71
4282	NASDAQ	AMD	Tue, May 26, 2009	4.26	4.57	4.23	4.53
4281	NASDAQ	AMD	Fri, May 22, 2009	4.43	4.43	4.25	4.26
4280	NASDAQ	AMD	Thu, May 21, 2009	4.45	4.46	4.25	4.34
4279	NASDAQ	AMD	Wed, May 20, 2009	4.57	4.76	4.44	4.50
4278	NASDAQ	AMD	Tue, May 19, 2009	4.30	4.50	4.24	4.39
4277	NASDAQ	AMD	Mon, May 18, 2009	4.19	4.25	4.06	4.14
4276	NASDAQ	AMD	Fri, May 15, 2009	4.26	4.37	3.93	4.01
4275	NASDAQ	AMD	Thu, May 14, 2009	4.35	4.57	4.07	4.24
4274	NASDAQ	AMD	Wed, May 13, 2009	4.36	4.67	4.33	4.38
4273	NASDAQ	AMD	Tue, May 12, 2009	4.41	4.50	4.13	4.35
4272	NASDAQ	AMD	Mon, May 11, 2009	3.90	4.37	3.87	4.22
4271	NASDAQ	AMD	Fri, May 8, 2009	4.12	4.15	3.84	3.93
4270	NASDAQ	AMD	Thu, May 7, 2009	4.22	4.35	3.91	4.01
4269	NASDAQ	AMD	Wed, May 6, 2009	4.45	4.45	4.12	4.31
4268	NASDAQ	AMD	Tue, May 5, 2009	4.36	4.39	4.11	4.32
4267	NASDAQ	AMD	Mon, May 4, 2009	3.90	4.30	3.83	4.26
4266	NASDAQ	AMD	Fri, May 1, 2009	3.55	3.90	3.55	3.82
4265	NASDAQ	AMD	Thu, Apr 30, 2009	3.55	3.73	3.53	3.61
4264	NASDAQ	AMD	Wed, Apr 29, 2009	3.40	3.56	3.38	3.51
4263	NASDAQ	AMD	Tue, Apr 28, 2009	3.41	3.55	3.35	3.41
4262	NASDAQ	AMD	Mon, Apr 27, 2009	3.43	3.61	3.42	3.47
4261	NASDAQ	AMD	Fri, Apr 24, 2009	3.55	3.75	3.48	3.51
4260	NASDAQ	AMD	Thu, Apr 23, 2009	3.37	3.55	3.26	3.53
4259	NASDAQ	AMD	Wed, Apr 22, 2009	3.20	3.45	3.17	3.33
4258	NASDAQ	AMD	Tue, Apr 21, 2009	3.23	3.36	3.20	3.36
4257	NASDAQ	AMD	Mon, Apr 20, 2009	3.43	3.45	3.26	3.31
4256	NASDAQ	AMD	Fri, Apr 17, 2009	3.58	3.60	3.49	3.56
4255	NASDAQ	AMD	Thu, Apr 16, 2009	3.52	3.60	3.47	3.57
4254	NASDAQ	AMD	Wed, Apr 15, 2009	3.53	3.59	3.32	3.44
4253	NASDAQ	AMD	Tue, Apr 14, 2009	3.59	3.85	3.53	3.63
4252	NASDAQ	AMD	Mon, Apr 13, 2009	3.75	3.78	3.54	3.61
4251	NASDAQ	AMD	Thu, Apr 9, 2009	3.78	3.92	3.68	3.75
4250	NASDAQ	AMD	Wed, Apr 8, 2009	3.50	3.73	3.43	3.68
4249	NASDAQ	AMD	Tue, Apr 7, 2009	3.41	3.49	3.39	3.44
4248	NASDAQ	AMD	Mon, Apr 6, 2009	3.30	3.56	3.25	3.53
4247	NASDAQ	AMD	Fri, Apr 3, 2009	3.13	3.43	3.07	3.43
4246	NASDAQ	AMD	Thu, Apr 2, 2009	3.19	3.25	3.04	3.16
4245	NASDAQ	AMD	Wed, Apr 1, 2009	2.98	3.21	2.92	3.02
4244	NASDAQ	AMD	Tue, Mar 31, 2009	3.31	3.36	3.04	3.05
4243	NASDAQ	AMD	Mon, Mar 30, 2009	3.20	3.29	3.10	3.19
4242	NASDAQ	AMD	Fri, Mar 27, 2009	3.43	3.55	3.35	3.37
4241	NASDAQ	AMD	Thu, Mar 26, 2009	3.30	3.59	3.21	3.56
4240	NASDAQ	AMD	Wed, Mar 25, 2009	3.21	3.78	2.93	3.17
4239	NASDAQ	AMD	Tue, Mar 24, 2009	2.96	3.20	2.88	3.14
4238	NASDAQ	AMD	Mon, Mar 23, 2009	2.87	3.03	2.83	3.02
4237	NASDAQ	AMD	Fri, Mar 20, 2009	2.97	3.10	2.67	2.67
4236	NASDAQ	AMD	Thu, Mar 19, 2009	3.04	3.19	2.84	2.96
4235	NASDAQ	AMD	Wed, Mar 18, 2009	2.76	2.97	2.73	2.97
4234	NASDAQ	AMD	Tue, Mar 17, 2009	2.48	2.88	2.43	2.76
4233	NASDAQ	AMD	Mon, Mar 16, 2009	2.51	2.72	2.44	2.48
4232	NASDAQ	AMD	Fri, Mar 13, 2009	2.39	2.60	2.35	2.52
4231	NASDAQ	AMD	Thu, Mar 12, 2009	2.30	2.44	2.27	2.40
4230	NASDAQ	AMD	Wed, Mar 11, 2009	2.33	2.35	2.25	2.31
4229	NASDAQ	AMD	Tue, Mar 10, 2009	2.21	2.35	2.19	2.32
4228	NASDAQ	AMD	Mon, Mar 9, 2009	2.11	2.26	2.10	2.14
4227	NASDAQ	AMD	Fri, Mar 6, 2009	2.19	2.22	2.09	2.14
4226	NASDAQ	AMD	Thu, Mar 5, 2009	2.21	2.30	2.14	2.16
4225	NASDAQ	AMD	Wed, Mar 4, 2009	2.15	2.33	2.14	2.30
4224	NASDAQ	AMD	Tue, Mar 3, 2009	2.14	2.19	2.07	2.07
4223	NASDAQ	AMD	Mon, Mar 2, 2009	2.13	2.21	2.01	2.01
4222	NASDAQ	AMD	Fri, Feb 27, 2009	2.08	2.20	2.05	2.18
4221	NASDAQ	AMD	Thu, Feb 26, 2009	2.26	2.28	2.09	2.09
4220	NASDAQ	AMD	Wed, Feb 25, 2009	2.13	2.28	2.07	2.22
4219	NASDAQ	AMD	Tue, Feb 24, 2009	2.05	2.18	2.02	2.12
4218	NASDAQ	AMD	Mon, Feb 23, 2009	2.09	2.09	2.01	2.02
4217	NASDAQ	AMD	Fri, Feb 20, 2009	2.07	2.13	2.00	2.03
4216	NASDAQ	AMD	Thu, Feb 19, 2009	2.30	2.30	2.11	2.12
4215	NASDAQ	AMD	Wed, Feb 18, 2009	2.35	2.50	2.12	2.20
4214	NASDAQ	AMD	Tue, Feb 17, 2009	2.30	2.40	2.28	2.37
4213	NASDAQ	AMD	Fri, Feb 13, 2009	2.30	2.46	2.25	2.42
4212	NASDAQ	AMD	Thu, Feb 12, 2009	2.18	2.30	2.11	2.28
4211	NASDAQ	AMD	Wed, Feb 11, 2009	2.16	2.21	2.09	2.15
4210	NASDAQ	AMD	Tue, Feb 10, 2009	2.36	2.40	2.00	2.11
4209	NASDAQ	AMD	Mon, Feb 9, 2009	2.36	2.41	2.33	2.36
4208	NASDAQ	AMD	Fri, Feb 6, 2009	2.42	2.47	2.33	2.41
4207	NASDAQ	AMD	Thu, Feb 5, 2009	2.26	2.44	2.21	2.36
4206	NASDAQ	AMD	Wed, Feb 4, 2009	2.22	2.51	2.15	2.27
4205	NASDAQ	AMD	Tue, Feb 3, 2009	2.16	2.23	2.11	2.21
4204	NASDAQ	AMD	Mon, Feb 2, 2009	2.15	2.22	2.07	2.15
4203	NASDAQ	AMD	Fri, Jan 30, 2009	2.22	2.29	2.16	2.19
4202	NASDAQ	AMD	Thu, Jan 29, 2009	2.29	2.29	2.18	2.20
4201	NASDAQ	AMD	Wed, Jan 28, 2009	2.23	2.45	2.17	2.35
4200	NASDAQ	AMD	Tue, Jan 27, 2009	2.06	2.19	2.04	2.14
4199	NASDAQ	AMD	Mon, Jan 26, 2009	2.08	2.14	2.00	2.01
4198	NASDAQ	AMD	Fri, Jan 23, 2009	1.86	2.23	1.86	2.07
4197	NASDAQ	AMD	Thu, Jan 22, 2009	2.15	2.18	1.97	2.02
4196	NASDAQ	AMD	Wed, Jan 21, 2009	2.05	2.25	2.03	2.25
4195	NASDAQ	AMD	Tue, Jan 20, 2009	2.23	2.29	2.00	2.00
4194	NASDAQ	AMD	Fri, Jan 16, 2009	2.32	2.40	2.20	2.29
4193	NASDAQ	AMD	Thu, Jan 15, 2009	2.15	2.30	2.05	2.26
4192	NASDAQ	AMD	Wed, Jan 14, 2009	2.29	2.30	2.11	2.15
4191	NASDAQ	AMD	Tue, Jan 13, 2009	2.42	2.47	2.30	2.38
4190	NASDAQ	AMD	Mon, Jan 12, 2009	2.69	2.69	2.45	2.52
4189	NASDAQ	AMD	Fri, Jan 9, 2009	2.79	2.83	2.63	2.69
4188	NASDAQ	AMD	Thu, Jan 8, 2009	2.64	2.74	2.51	2.74
4187	NASDAQ	AMD	Wed, Jan 7, 2009	2.72	2.72	2.55	2.66
4186	NASDAQ	AMD	Tue, Jan 6, 2009	2.75	2.85	2.55	2.78
4185	NASDAQ	AMD	Mon, Jan 5, 2009	2.37	2.68	2.35	2.67
4184	NASDAQ	AMD	Fri, Jan 2, 2009	2.19	2.43	2.17	2.38
4183	NASDAQ	AMD	Wed, Dec 31, 2008	2.20	2.20	2.11	2.16
4182	NASDAQ	AMD	Tue, Dec 30, 2008	2.13	2.21	2.10	2.21
4181	NASDAQ	AMD	Mon, Dec 29, 2008	2.26	2.27	2.06	2.10
4180	NASDAQ	AMD	Fri, Dec 26, 2008	2.10	2.21	2.04	2.18
4179	NASDAQ	AMD	Wed, Dec 24, 2008	1.98	2.03	1.97	1.99
4178	NASDAQ	AMD	Tue, Dec 23, 2008	2.07	2.08	1.95	1.96
4177	NASDAQ	AMD	Mon, Dec 22, 2008	2.26	2.26	1.93	2.02
4176	NASDAQ	AMD	Fri, Dec 19, 2008	2.33	2.33	2.18	2.27
4175	NASDAQ	AMD	Thu, Dec 18, 2008	2.26	2.34	2.20	2.23
4174	NASDAQ	AMD	Wed, Dec 17, 2008	2.21	2.30	2.18	2.29
4173	NASDAQ	AMD	Tue, Dec 16, 2008	2.28	2.28	2.15	2.25
4172	NASDAQ	AMD	Mon, Dec 15, 2008	2.26	2.35	2.15	2.21
4171	NASDAQ	AMD	Fri, Dec 12, 2008	2.11	2.32	2.05	2.28
4170	NASDAQ	AMD	Thu, Dec 11, 2008	2.17	2.28	2.10	2.20
4169	NASDAQ	AMD	Wed, Dec 10, 2008	2.27	2.30	2.19	2.20
4168	NASDAQ	AMD	Tue, Dec 9, 2008	2.05	2.29	2.01	2.27
4167	NASDAQ	AMD	Mon, Dec 8, 2008	2.25	2.30	2.02	2.10
4166	NASDAQ	AMD	Fri, Dec 5, 2008	2.05	2.22	2.00	2.13
4165	NASDAQ	AMD	Thu, Dec 4, 2008	2.00	2.35	1.92	2.08
4164	NASDAQ	AMD	Wed, Dec 3, 2008	1.95	2.37	1.92	2.20
4163	NASDAQ	AMD	Tue, Dec 2, 2008	2.10	2.15	1.96	2.03
4162	NASDAQ	AMD	Mon, Dec 1, 2008	2.31	2.33	1.98	2.00
4161	NASDAQ	AMD	Fri, Nov 28, 2008	2.20	2.37	2.15	2.36
4160	NASDAQ	AMD	Wed, Nov 26, 2008	1.85	2.17	1.80	2.13
4159	NASDAQ	AMD	Tue, Nov 25, 2008	1.92	1.96	1.78	1.80
4158	NASDAQ	AMD	Mon, Nov 24, 2008	1.90	1.94	1.75	1.86
4157	NASDAQ	AMD	Fri, Nov 21, 2008	1.99	2.02	1.62	1.82
4156	NASDAQ	AMD	Thu, Nov 20, 2008	2.10	2.15	1.88	1.91
4155	NASDAQ	AMD	Wed, Nov 19, 2008	2.51	2.54	2.11	2.12
4154	NASDAQ	AMD	Tue, Nov 18, 2008	2.68	2.69	2.40	2.50
4153	NASDAQ	AMD	Mon, Nov 17, 2008	2.50	2.65	2.47	2.50
4152	NASDAQ	AMD	Fri, Nov 14, 2008	2.65	2.66	2.37	2.43
4151	NASDAQ	AMD	Thu, Nov 13, 2008	2.71	2.75	2.30	2.70
4150	NASDAQ	AMD	Wed, Nov 12, 2008	2.87	2.89	2.57	2.57
4149	NASDAQ	AMD	Tue, Nov 11, 2008	3.01	3.06	2.83	2.96
4148	NASDAQ	AMD	Mon, Nov 10, 2008	3.29	3.29	3.01	3.04
4147	NASDAQ	AMD	Fri, Nov 7, 2008	3.25	3.41	3.06	3.16
4146	NASDAQ	AMD	Thu, Nov 6, 2008	3.47	3.50	3.09	3.17
4145	NASDAQ	AMD	Wed, Nov 5, 2008	3.68	3.79	3.54	3.55
4144	NASDAQ	AMD	Tue, Nov 4, 2008	3.82	3.84	3.60	3.80
4143	NASDAQ	AMD	Mon, Nov 3, 2008	3.59	3.87	3.54	3.61
4142	NASDAQ	AMD	Fri, Oct 31, 2008	3.40	3.71	3.36	3.50
4141	NASDAQ	AMD	Thu, Oct 30, 2008	3.20	3.59	3.15	3.56
4140	NASDAQ	AMD	Wed, Oct 29, 2008	3.00	3.15	2.86	2.98
4139	NASDAQ	AMD	Tue, Oct 28, 2008	3.13	3.14	2.65	2.84
4138	NASDAQ	AMD	Mon, Oct 27, 2008	2.96	3.02	2.84	2.94
4137	NASDAQ	AMD	Fri, Oct 24, 2008	2.91	3.19	2.78	3.03
4136	NASDAQ	AMD	Thu, Oct 23, 2008	3.62	3.68	3.20	3.28
4135	NASDAQ	AMD	Wed, Oct 22, 2008	3.86	3.91	3.59	3.62
4134	NASDAQ	AMD	Tue, Oct 21, 2008	4.03	4.08	3.88	3.91
4133	NASDAQ	AMD	Mon, Oct 20, 2008	4.25	4.31	4.00	4.11
4132	NASDAQ	AMD	Fri, Oct 17, 2008	4.40	4.52	4.09	4.21
4131	NASDAQ	AMD	Thu, Oct 16, 2008	4.01	4.23	3.65	4.12
4130	NASDAQ	AMD	Wed, Oct 15, 2008	4.27	4.27	3.91	3.91
4129	NASDAQ	AMD	Tue, Oct 14, 2008	4.50	4.52	4.15	4.27
4128	NASDAQ	AMD	Mon, Oct 13, 2008	4.24	4.25	3.91	4.21
4127	NASDAQ	AMD	Fri, Oct 10, 2008	3.85	4.30	3.51	3.81
4126	NASDAQ	AMD	Thu, Oct 9, 2008	4.22	4.44	4.04	4.04
4125	NASDAQ	AMD	Wed, Oct 8, 2008	4.45	4.74	3.99	4.05
4124	NASDAQ	AMD	Tue, Oct 7, 2008	5.25	5.56	4.23	4.59
4123	NASDAQ	AMD	Mon, Oct 6, 2008	4.26	4.36	4.01	4.23
4122	NASDAQ	AMD	Fri, Oct 3, 2008	4.32	4.81	4.21	4.53
4121	NASDAQ	AMD	Thu, Oct 2, 2008	4.60	4.85	4.13	4.14
4120	NASDAQ	AMD	Wed, Oct 1, 2008	4.55	5.00	4.53	4.74
4119	NASDAQ	AMD	Tue, Sep 30, 2008	4.49	5.25	4.22	5.25
4118	NASDAQ	AMD	Mon, Sep 29, 2008	5.00	6.00	3.00	4.29
4117	NASDAQ	AMD	Fri, Sep 26, 2008	5.01	5.21	4.96	5.16
4116	NASDAQ	AMD	Thu, Sep 25, 2008	4.95	5.29	4.91	5.23
4115	NASDAQ	AMD	Wed, Sep 24, 2008	5.03	5.05	4.85	4.88
4114	NASDAQ	AMD	Tue, Sep 23, 2008	5.05	5.17	4.89	4.94
4113	NASDAQ	AMD	Mon, Sep 22, 2008	5.40	5.42	4.96	4.99
4112	NASDAQ	AMD	Fri, Sep 19, 2008	5.63	5.68	5.23	5.42
4111	NASDAQ	AMD	Thu, Sep 18, 2008	4.98	5.39	4.80	5.30
4110	NASDAQ	AMD	Wed, Sep 17, 2008	5.13	5.29	4.85	4.90
4109	NASDAQ	AMD	Tue, Sep 16, 2008	4.96	5.27	4.80	5.26
4108	NASDAQ	AMD	Mon, Sep 15, 2008	5.31	5.63	5.18	5.18
4107	NASDAQ	AMD	Fri, Sep 12, 2008	5.70	5.84	5.61	5.75
4106	NASDAQ	AMD	Thu, Sep 11, 2008	5.61	5.85	5.51	5.71
4105	NASDAQ	AMD	Wed, Sep 10, 2008	5.82	5.88	5.61	5.78
4104	NASDAQ	AMD	Tue, Sep 9, 2008	6.07	6.10	5.62	5.77
4103	NASDAQ	AMD	Mon, Sep 8, 2008	6.23	6.30	5.93	6.07
4102	NASDAQ	AMD	Fri, Sep 5, 2008	5.63	5.99	5.34	5.96
4101	NASDAQ	AMD	Thu, Sep 4, 2008	6.12	6.18	5.77	5.84
4100	NASDAQ	AMD	Wed, Sep 3, 2008	6.34	6.45	6.07	6.15
4099	NASDAQ	AMD	Tue, Sep 2, 2008	6.37	6.47	6.15	6.34
4098	NASDAQ	AMD	Fri, Aug 29, 2008	6.14	6.35	6.10	6.29
4097	NASDAQ	AMD	Thu, Aug 28, 2008	6.14	6.25	6.10	6.25
4096	NASDAQ	AMD	Wed, Aug 27, 2008	5.91	6.14	5.90	6.07
4095	NASDAQ	AMD	Tue, Aug 26, 2008	5.98	6.02	5.87	5.93
4094	NASDAQ	AMD	Mon, Aug 25, 2008	5.93	6.18	5.82	5.93
4093	NASDAQ	AMD	Fri, Aug 22, 2008	5.88	6.00	5.70	5.81
4092	NASDAQ	AMD	Thu, Aug 21, 2008	5.58	5.82	5.54	5.76
4091	NASDAQ	AMD	Wed, Aug 20, 2008	5.70	5.85	5.52	5.70
4090	NASDAQ	AMD	Tue, Aug 19, 2008	5.72	5.90	5.54	5.58
4089	NASDAQ	AMD	Mon, Aug 18, 2008	5.70	5.91	5.58	5.91
4088	NASDAQ	AMD	Fri, Aug 15, 2008	5.37	5.87	5.25	5.64
4087	NASDAQ	AMD	Thu, Aug 14, 2008	5.15	5.37	5.14	5.30
4086	NASDAQ	AMD	Wed, Aug 13, 2008	5.20	5.23	5.00	5.15
4085	NASDAQ	AMD	Tue, Aug 12, 2008	5.20	5.35	5.12	5.21
4084	NASDAQ	AMD	Mon, Aug 11, 2008	5.10	5.20	5.03	5.11
4083	NASDAQ	AMD	Fri, Aug 8, 2008	5.19	5.26	5.05	5.13
4082	NASDAQ	AMD	Thu, Aug 7, 2008	4.71	5.17	4.66	5.03
4081	NASDAQ	AMD	Wed, Aug 6, 2008	4.62	4.80	4.48	4.80
4080	NASDAQ	AMD	Tue, Aug 5, 2008	4.62	4.65	4.47	4.60
4079	NASDAQ	AMD	Mon, Aug 4, 2008	4.31	4.52	4.29	4.48
4078	NASDAQ	AMD	Fri, Aug 1, 2008	4.26	4.32	4.05	4.28
4077	NASDAQ	AMD	Thu, Jul 31, 2008	4.18	4.37	4.13	4.21
4076	NASDAQ	AMD	Wed, Jul 30, 2008	4.28	4.28	4.11	4.23
4075	NASDAQ	AMD	Tue, Jul 29, 2008	4.20	4.25	4.11	4.21
4074	NASDAQ	AMD	Mon, Jul 28, 2008	4.38	4.39	4.18	4.19
4073	NASDAQ	AMD	Fri, Jul 25, 2008	4.42	4.44	4.27	4.36
4072	NASDAQ	AMD	Thu, Jul 24, 2008	4.68	4.73	4.33	4.37
4071	NASDAQ	AMD	Wed, Jul 23, 2008	4.45	4.69	4.44	4.67
4070	NASDAQ	AMD	Tue, Jul 22, 2008	4.52	4.59	4.32	4.41
4069	NASDAQ	AMD	Mon, Jul 21, 2008	4.73	4.75	4.56	4.59
4068	NASDAQ	AMD	Fri, Jul 18, 2008	4.91	5.00	4.58	4.65
4067	NASDAQ	AMD	Thu, Jul 17, 2008	5.25	5.32	4.82	5.30
4066	NASDAQ	AMD	Wed, Jul 16, 2008	4.90	5.09	4.68	5.06
4065	NASDAQ	AMD	Tue, Jul 15, 2008	4.68	4.88	4.53	4.72
4064	NASDAQ	AMD	Mon, Jul 14, 2008	4.92	4.96	4.72	4.82
4063	NASDAQ	AMD	Fri, Jul 11, 2008	4.75	4.93	4.60	4.84
4062	NASDAQ	AMD	Thu, Jul 10, 2008	5.11	5.12	4.75	4.96
4061	NASDAQ	AMD	Wed, Jul 9, 2008	5.55	5.59	5.01	5.06
4060	NASDAQ	AMD	Tue, Jul 8, 2008	5.38	5.54	5.29	5.53
4059	NASDAQ	AMD	Mon, Jul 7, 2008	5.47	5.67	5.22	5.38
4058	NASDAQ	AMD	Thu, Jul 3, 2008	5.48	5.55	5.01	5.30
4057	NASDAQ	AMD	Wed, Jul 2, 2008	5.77	5.84	5.42	5.44
4056	NASDAQ	AMD	Tue, Jul 1, 2008	5.71	5.82	5.40	5.65
4055	NASDAQ	AMD	Mon, Jun 30, 2008	6.01	6.04	5.67	5.83
4054	NASDAQ	AMD	Fri, Jun 27, 2008	6.15	6.22	5.85	5.95
4053	NASDAQ	AMD	Thu, Jun 26, 2008	6.33	6.33	6.00	6.13
4052	NASDAQ	AMD	Wed, Jun 25, 2008	6.36	6.58	6.33	6.43
4051	NASDAQ	AMD	Tue, Jun 24, 2008	6.49	6.49	6.22	6.24
4050	NASDAQ	AMD	Mon, Jun 23, 2008	7.13	7.17	6.51	6.55
4049	NASDAQ	AMD	Fri, Jun 20, 2008	7.24	7.25	6.96	6.99
4048	NASDAQ	AMD	Thu, Jun 19, 2008	7.33	7.40	7.02	7.33
4047	NASDAQ	AMD	Wed, Jun 18, 2008	7.66	7.70	7.27	7.29
4046	NASDAQ	AMD	Tue, Jun 17, 2008	7.88	7.94	7.58	7.72
4045	NASDAQ	AMD	Mon, Jun 16, 2008	7.47	7.77	7.41	7.71
4044	NASDAQ	AMD	Fri, Jun 13, 2008	7.23	7.55	7.23	7.52
4043	NASDAQ	AMD	Thu, Jun 12, 2008	7.09	7.36	7.09	7.14
4042	NASDAQ	AMD	Wed, Jun 11, 2008	7.43	7.43	6.92	6.96
4041	NASDAQ	AMD	Tue, Jun 10, 2008	7.70	7.65	7.38	7.43
4040	NASDAQ	AMD	Mon, Jun 9, 2008	7.57	7.98	7.44	7.68
4039	NASDAQ	AMD	Fri, Jun 6, 2008	7.69	7.70	7.42	7.43
4038	NASDAQ	AMD	Thu, Jun 5, 2008	7.31	7.79	7.29	7.78
4037	NASDAQ	AMD	Wed, Jun 4, 2008	6.85	7.30	6.81	7.19
4036	NASDAQ	AMD	Tue, Jun 3, 2008	6.84	6.87	6.72	6.81
4035	NASDAQ	AMD	Mon, Jun 2, 2008	6.88	6.88	6.74	6.80
4034	NASDAQ	AMD	Fri, May 30, 2008	6.86	6.95	6.71	6.88
4033	NASDAQ	AMD	Thu, May 29, 2008	6.82	6.90	6.75	6.77
4032	NASDAQ	AMD	Wed, May 28, 2008	7.01	7.07	6.74	6.82
4031	NASDAQ	AMD	Tue, May 27, 2008	6.91	7.00	6.79	6.92
4030	NASDAQ	AMD	Fri, May 23, 2008	7.02	7.06	6.76	6.88
4029	NASDAQ	AMD	Thu, May 22, 2008	7.16	7.19	7.01	7.07
4028	NASDAQ	AMD	Wed, May 21, 2008	7.16	7.26	7.05	7.08
4027	NASDAQ	AMD	Tue, May 20, 2008	7.07	7.23	7.00	7.12
4026	NASDAQ	AMD	Mon, May 19, 2008	7.31	7.48	7.06	7.10
4025	NASDAQ	AMD	Fri, May 16, 2008	7.48	7.48	7.17	7.26
4024	NASDAQ	AMD	Thu, May 15, 2008	7.17	7.42	7.16	7.41
4023	NASDAQ	AMD	Wed, May 14, 2008	7.26	7.42	7.10	7.16
4022	NASDAQ	AMD	Tue, May 13, 2008	7.19	7.32	7.11	7.19
4021	NASDAQ	AMD	Mon, May 12, 2008	6.97	7.30	6.97	7.16
4020	NASDAQ	AMD	Fri, May 9, 2008	6.90	7.06	6.73	6.94
4019	NASDAQ	AMD	Thu, May 8, 2008	6.99	7.24	6.67	6.93
4018	NASDAQ	AMD	Wed, May 7, 2008	7.15	7.27	6.86	6.91
4017	NASDAQ	AMD	Tue, May 6, 2008	6.45	7.41	6.44	7.12
4016	NASDAQ	AMD	Mon, May 5, 2008	6.16	6.59	6.11	6.53
4015	NASDAQ	AMD	Fri, May 2, 2008	6.28	6.34	6.09	6.16
4014	NASDAQ	AMD	Thu, May 1, 2008	5.98	6.29	5.97	6.22
4013	NASDAQ	AMD	Wed, Apr 30, 2008	6.04	6.07	5.93	5.96
4012	NASDAQ	AMD	Tue, Apr 29, 2008	5.98	6.07	5.95	6.02
4011	NASDAQ	AMD	Mon, Apr 28, 2008	6.06	6.11	6.00	6.00
4010	NASDAQ	AMD	Fri, Apr 25, 2008	6.09	6.10	5.93	6.06
4009	NASDAQ	AMD	Thu, Apr 24, 2008	5.94	6.13	5.83	6.03
4008	NASDAQ	AMD	Wed, Apr 23, 2008	6.03	6.07	5.86	5.92
4007	NASDAQ	AMD	Tue, Apr 22, 2008	6.14	6.14	5.93	5.96
4006	NASDAQ	AMD	Mon, Apr 21, 2008	6.10	6.14	5.95	6.14
4005	NASDAQ	AMD	Fri, Apr 18, 2008	6.38	6.39	5.98	6.11
4004	NASDAQ	AMD	Thu, Apr 17, 2008	6.06	6.30	6.00	6.19
4003	NASDAQ	AMD	Wed, Apr 16, 2008	5.93	6.17	5.83	6.07
4002	NASDAQ	AMD	Tue, Apr 15, 2008	5.91	5.91	5.61	5.78
4001	NASDAQ	AMD	Mon, Apr 14, 2008	6.06	6.09	5.83	5.86
4000	NASDAQ	AMD	Fri, Apr 11, 2008	6.21	6.29	5.97	6.01
3999	NASDAQ	AMD	Thu, Apr 10, 2008	6.27	6.48	6.23	6.27
3998	NASDAQ	AMD	Wed, Apr 9, 2008	6.09	6.30	5.98	6.26
3997	NASDAQ	AMD	Tue, Apr 8, 2008	6.11	6.18	5.95	6.03
3996	NASDAQ	AMD	Mon, Apr 7, 2008	6.31	6.47	6.27	6.34
3995	NASDAQ	AMD	Fri, Apr 4, 2008	6.24	6.33	6.16	6.23
3994	NASDAQ	AMD	Thu, Apr 3, 2008	6.16	6.29	6.15	6.26
3993	NASDAQ	AMD	Wed, Apr 2, 2008	6.08	6.37	6.08	6.19
3992	NASDAQ	AMD	Tue, Apr 1, 2008	5.93	6.11	5.89	6.07
3991	NASDAQ	AMD	Mon, Mar 31, 2008	5.82	6.02	5.78	5.89
3990	NASDAQ	AMD	Fri, Mar 28, 2008	6.22	6.22	5.76	5.91
3989	NASDAQ	AMD	Thu, Mar 27, 2008	6.33	6.33	6.16	6.16
3988	NASDAQ	AMD	Wed, Mar 26, 2008	6.27	6.30	6.12	6.22
3987	NASDAQ	AMD	Tue, Mar 25, 2008	6.29	6.34	6.15	6.30
3986	NASDAQ	AMD	Mon, Mar 24, 2008	6.20	6.34	6.13	6.21
3985	NASDAQ	AMD	Thu, Mar 20, 2008	6.11	6.22	6.07	6.11
3984	NASDAQ	AMD	Wed, Mar 19, 2008	6.43	6.45	6.11	6.15
3983	NASDAQ	AMD	Tue, Mar 18, 2008	6.43	6.54	6.27	6.39
3982	NASDAQ	AMD	Mon, Mar 17, 2008	6.21	6.41	6.16	6.34
3981	NASDAQ	AMD	Fri, Mar 14, 2008	6.83	6.83	6.35	6.38
3980	NASDAQ	AMD	Thu, Mar 13, 2008	6.33	6.78	6.31	6.73
3979	NASDAQ	AMD	Wed, Mar 12, 2008	6.49	6.65	6.31	6.43
3978	NASDAQ	AMD	Tue, Mar 11, 2008	6.28	6.49	6.13	6.48
3977	NASDAQ	AMD	Mon, Mar 10, 2008	6.60	6.60	6.13	6.16
3976	NASDAQ	AMD	Fri, Mar 7, 2008	6.44	6.75	6.31	6.49
3975	NASDAQ	AMD	Thu, Mar 6, 2008	6.85	6.85	6.45	6.49
3974	NASDAQ	AMD	Wed, Mar 5, 2008	6.85	7.04	6.75	6.84
3973	NASDAQ	AMD	Tue, Mar 4, 2008	6.66	6.78	6.38	6.76
3972	NASDAQ	AMD	Mon, Mar 3, 2008	7.21	7.21	6.63	6.76
3971	NASDAQ	AMD	Fri, Feb 29, 2008	6.98	7.34	6.97	7.21
3970	NASDAQ	AMD	Thu, Feb 28, 2008	7.17	7.25	6.91	7.02
3969	NASDAQ	AMD	Wed, Feb 27, 2008	7.05	7.48	6.97	7.28
3968	NASDAQ	AMD	Tue, Feb 26, 2008	6.95	7.19	6.86	7.13
3967	NASDAQ	AMD	Mon, Feb 25, 2008	6.64	6.99	6.64	6.97
3966	NASDAQ	AMD	Fri, Feb 22, 2008	7.03	7.03	6.45	6.71
3965	NASDAQ	AMD	Thu, Feb 21, 2008	6.88	7.18	6.88	6.96
3964	NASDAQ	AMD	Wed, Feb 20, 2008	6.50	6.96	6.50	6.83
3963	NASDAQ	AMD	Tue, Feb 19, 2008	6.64	6.74	6.49	6.50
3962	NASDAQ	AMD	Fri, Feb 15, 2008	6.53	6.61	6.36	6.45
3961	NASDAQ	AMD	Thu, Feb 14, 2008	6.78	6.93	6.52	6.53
3960	NASDAQ	AMD	Wed, Feb 13, 2008	6.49	6.72	6.47	6.70
3959	NASDAQ	AMD	Tue, Feb 12, 2008	6.40	6.61	6.31	6.41
3958	NASDAQ	AMD	Mon, Feb 11, 2008	6.36	6.42	6.23	6.28
3957	NASDAQ	AMD	Fri, Feb 8, 2008	6.58	6.63	6.22	6.34
3956	NASDAQ	AMD	Thu, Feb 7, 2008	6.64	6.76	6.43	6.59
3955	NASDAQ	AMD	Wed, Feb 6, 2008	7.38	7.38	6.68	6.74
3954	NASDAQ	AMD	Tue, Feb 5, 2008	7.77	7.86	7.21	7.21
3953	NASDAQ	AMD	Mon, Feb 4, 2008	8.07	8.08	7.80	7.92
3952	NASDAQ	AMD	Fri, Feb 1, 2008	7.78	8.03	7.60	8.00
3951	NASDAQ	AMD	Thu, Jan 31, 2008	7.50	7.69	7.38	7.60
3950	NASDAQ	AMD	Wed, Jan 30, 2008	7.60	7.75	7.45	7.60
3949	NASDAQ	AMD	Tue, Jan 29, 2008	7.49	7.65	7.25	7.61
3948	NASDAQ	AMD	Mon, Jan 28, 2008	7.10	7.49	6.98	7.46
3947	NASDAQ	AMD	Fri, Jan 25, 2008	7.66	7.78	7.07	7.15
3946	NASDAQ	AMD	Thu, Jan 24, 2008	7.73	7.79	7.43	7.58
3945	NASDAQ	AMD	Wed, Jan 23, 2008	6.65	7.59	6.60	7.56
3944	NASDAQ	AMD	Tue, Jan 22, 2008	6.57	7.09	6.57	6.83
3943	NASDAQ	AMD	Fri, Jan 18, 2008	6.85	7.15	6.80	7.07
3942	NASDAQ	AMD	Thu, Jan 17, 2008	6.70	6.92	6.22	6.34
3941	NASDAQ	AMD	Wed, Jan 16, 2008	5.89	6.91	5.80	6.57
3940	NASDAQ	AMD	Tue, Jan 15, 2008	6.28	6.35	6.01	6.12
3939	NASDAQ	AMD	Mon, Jan 14, 2008	6.48	6.54	6.25	6.41
3938	NASDAQ	AMD	Fri, Jan 11, 2008	6.07	6.44	6.02	6.25
3937	NASDAQ	AMD	Thu, Jan 10, 2008	5.52	6.00	5.42	5.96
3936	NASDAQ	AMD	Wed, Jan 9, 2008	6.06	6.06	5.31	5.53
3935	NASDAQ	AMD	Tue, Jan 8, 2008	6.18	6.38	5.97	6.00
3934	NASDAQ	AMD	Mon, Jan 7, 2008	6.37	6.41	6.02	6.08
3933	NASDAQ	AMD	Fri, Jan 4, 2008	6.64	6.64	6.10	6.25
3932	NASDAQ	AMD	Thu, Jan 3, 2008	7.15	7.18	6.75	6.77
3931	NASDAQ	AMD	Wed, Jan 2, 2008	7.40	7.40	7.02	7.14
3930	NASDAQ	AMD	Mon, Dec 31, 2007	7.26	7.60	7.26	7.50
3929	NASDAQ	AMD	Fri, Dec 28, 2007	7.55	7.58	7.30	7.32
3928	NASDAQ	AMD	Thu, Dec 27, 2007	7.74	7.78	7.51	7.53
3927	NASDAQ	AMD	Wed, Dec 26, 2007	7.81	7.88	7.68	7.77
3926	NASDAQ	AMD	Mon, Dec 24, 2007	7.78	7.88	7.68	7.77
3925	NASDAQ	AMD	Fri, Dec 21, 2007	8.04	8.05	7.66	7.79
3924	NASDAQ	AMD	Thu, Dec 20, 2007	8.10	8.11	7.91	7.97
3923	NASDAQ	AMD	Wed, Dec 19, 2007	7.70	8.04	7.54	7.98
3922	NASDAQ	AMD	Tue, Dec 18, 2007	8.07	8.10	7.62	7.68
3921	NASDAQ	AMD	Mon, Dec 17, 2007	8.40	8.42	7.93	7.95
3920	NASDAQ	AMD	Fri, Dec 14, 2007	8.85	8.85	8.42	8.43
3919	NASDAQ	AMD	Thu, Dec 13, 2007	8.91	9.01	8.42	8.84
3918	NASDAQ	AMD	Wed, Dec 12, 2007	9.24	9.39	8.83	8.97
3917	NASDAQ	AMD	Tue, Dec 11, 2007	9.26	9.53	9.04	9.07
3916	NASDAQ	AMD	Mon, Dec 10, 2007	9.12	9.34	9.05	9.18
3915	NASDAQ	AMD	Fri, Dec 7, 2007	9.08	9.08	8.79	9.05
3914	NASDAQ	AMD	Thu, Dec 6, 2007	8.95	9.13	8.86	9.07
3913	NASDAQ	AMD	Wed, Dec 5, 2007	9.27	9.49	8.83	8.91
3912	NASDAQ	AMD	Tue, Dec 4, 2007	9.60	9.64	9.22	9.25
3911	NASDAQ	AMD	Mon, Dec 3, 2007	9.82	9.90	9.62	9.66
3910	NASDAQ	AMD	Fri, Nov 30, 2007	10.24	10.30	9.65	9.76
3909	NASDAQ	AMD	Thu, Nov 29, 2007	10.34	10.39	10.00	10.14
3908	NASDAQ	AMD	Wed, Nov 28, 2007	10.24	10.49	10.15	10.35
3907	NASDAQ	AMD	Tue, Nov 27, 2007	10.35	10.36	9.80	10.15
3906	NASDAQ	AMD	Mon, Nov 26, 2007	10.83	10.92	10.21	10.27
3905	NASDAQ	AMD	Fri, Nov 23, 2007	11.00	11.02	10.60	10.78
3904	NASDAQ	AMD	Wed, Nov 21, 2007	11.15	11.50	10.52	10.83
3903	NASDAQ	AMD	Tue, Nov 20, 2007	12.17	12.25	11.18	11.28
3902	NASDAQ	AMD	Mon, Nov 19, 2007	12.54	12.61	12.03	12.07
3901	NASDAQ	AMD	Fri, Nov 16, 2007	12.89	13.27	12.35	12.64
3900	NASDAQ	AMD	Thu, Nov 15, 2007	12.24	12.92	12.16	12.70
3899	NASDAQ	AMD	Wed, Nov 14, 2007	12.45	12.57	12.22	12.28
3898	NASDAQ	AMD	Tue, Nov 13, 2007	12.11	12.45	12.01	12.40
3897	NASDAQ	AMD	Mon, Nov 12, 2007	12.32	12.43	11.92	11.95
3896	NASDAQ	AMD	Fri, Nov 9, 2007	12.18	12.65	12.08	12.37
3895	NASDAQ	AMD	Thu, Nov 8, 2007	13.04	13.39	12.05	12.51
3894	NASDAQ	AMD	Wed, Nov 7, 2007	13.14	13.45	13.00	13.01
3893	NASDAQ	AMD	Tue, Nov 6, 2007	13.45	13.80	13.34	13.43
3892	NASDAQ	AMD	Mon, Nov 5, 2007	13.06	13.56	12.96	13.42
3891	NASDAQ	AMD	Fri, Nov 2, 2007	12.96	13.22	12.68	13.17
3890	NASDAQ	AMD	Thu, Nov 1, 2007	12.99	13.04	12.75	12.80
3889	NASDAQ	AMD	Wed, Oct 31, 2007	13.08	13.14	12.95	13.08
3888	NASDAQ	AMD	Tue, Oct 30, 2007	12.90	13.15	12.90	13.00
3887	NASDAQ	AMD	Mon, Oct 29, 2007	12.98	13.15	12.86	12.88
3886	NASDAQ	AMD	Fri, Oct 26, 2007	12.94	13.09	12.76	12.89
3885	NASDAQ	AMD	Thu, Oct 25, 2007	13.22	13.22	12.55	12.75
3884	NASDAQ	AMD	Wed, Oct 24, 2007	13.50	13.58	12.90	13.12
3883	NASDAQ	AMD	Tue, Oct 23, 2007	13.83	13.85	13.52	13.73
3882	NASDAQ	AMD	Mon, Oct 22, 2007	13.60	13.90	13.50	13.75
3881	NASDAQ	AMD	Fri, Oct 19, 2007	14.49	14.50	13.62	13.80
3880	NASDAQ	AMD	Thu, Oct 18, 2007	14.02	14.73	13.95	14.55
3879	NASDAQ	AMD	Wed, Oct 17, 2007	14.37	14.47	13.98	14.11
3878	NASDAQ	AMD	Tue, Oct 16, 2007	13.90	14.24	13.84	13.96
3877	NASDAQ	AMD	Mon, Oct 15, 2007	13.90	14.06	13.81	13.98
3876	NASDAQ	AMD	Fri, Oct 12, 2007	13.71	14.15	13.71	13.94
3875	NASDAQ	AMD	Thu, Oct 11, 2007	14.10	14.23	13.62	13.80
3874	NASDAQ	AMD	Wed, Oct 10, 2007	13.84	14.06	13.69	14.02
3873	NASDAQ	AMD	Tue, Oct 9, 2007	13.67	13.82	13.50	13.79
3872	NASDAQ	AMD	Mon, Oct 8, 2007	13.55	13.84	13.52	13.63
3871	NASDAQ	AMD	Fri, Oct 5, 2007	13.41	13.90	13.37	13.63
3870	NASDAQ	AMD	Thu, Oct 4, 2007	13.26	13.42	13.13	13.35
3869	NASDAQ	AMD	Wed, Oct 3, 2007	12.97	13.29	12.80	13.23
3868	NASDAQ	AMD	Tue, Oct 2, 2007	13.08	13.22	13.00	13.20
3867	NASDAQ	AMD	Mon, Oct 1, 2007	13.25	13.45	13.15	13.23
3866	NASDAQ	AMD	Fri, Sep 28, 2007	13.25	13.39	13.12	13.20
3865	NASDAQ	AMD	Thu, Sep 27, 2007	13.76	13.77	13.22	13.28
3864	NASDAQ	AMD	Wed, Sep 26, 2007	13.90	13.92	13.69	13.75
3863	NASDAQ	AMD	Tue, Sep 25, 2007	13.40	13.90	13.34	13.81
3862	NASDAQ	AMD	Mon, Sep 24, 2007	13.34	13.55	13.25	13.48
3861	NASDAQ	AMD	Fri, Sep 21, 2007	13.43	13.48	13.19	13.24
3860	NASDAQ	AMD	Thu, Sep 20, 2007	13.09	13.52	13.05	13.35
3859	NASDAQ	AMD	Wed, Sep 19, 2007	13.41	13.53	13.01	13.10
3858	NASDAQ	AMD	Tue, Sep 18, 2007	12.92	13.36	12.85	13.30
3857	NASDAQ	AMD	Mon, Sep 17, 2007	12.85	12.96	12.70	12.84
3856	NASDAQ	AMD	Fri, Sep 14, 2007	12.60	12.79	12.57	12.69
3855	NASDAQ	AMD	Thu, Sep 13, 2007	12.91	12.92	12.65	12.73
3854	NASDAQ	AMD	Wed, Sep 12, 2007	12.95	13.13	12.76	12.83
3853	NASDAQ	AMD	Tue, Sep 11, 2007	13.06	13.09	12.86	12.97
3852	NASDAQ	AMD	Mon, Sep 10, 2007	12.92	13.11	12.68	12.94
3851	NASDAQ	AMD	Fri, Sep 7, 2007	12.75	12.81	12.55	12.61
3850	NASDAQ	AMD	Thu, Sep 6, 2007	12.95	13.10	12.75	12.94
3849	NASDAQ	AMD	Wed, Sep 5, 2007	13.15	13.23	12.75	12.90
3848	NASDAQ	AMD	Tue, Sep 4, 2007	13.17	13.44	13.06	13.17
3847	NASDAQ	AMD	Fri, Aug 31, 2007	12.72	13.04	12.56	13.00
3846	NASDAQ	AMD	Thu, Aug 30, 2007	12.13	12.78	12.02	12.42
3845	NASDAQ	AMD	Wed, Aug 29, 2007	11.76	12.32	11.73	12.30
3844	NASDAQ	AMD	Tue, Aug 28, 2007	11.90	12.05	11.66	11.66
3843	NASDAQ	AMD	Mon, Aug 27, 2007	12.08	12.25	11.95	11.98
3842	NASDAQ	AMD	Fri, Aug 24, 2007	12.06	12.13	11.92	12.13
3841	NASDAQ	AMD	Thu, Aug 23, 2007	11.98	12.24	11.82	12.06
3840	NASDAQ	AMD	Wed, Aug 22, 2007	12.25	12.44	11.96	12.01
3839	NASDAQ	AMD	Tue, Aug 21, 2007	12.17	12.26	12.07	12.17
3838	NASDAQ	AMD	Mon, Aug 20, 2007	12.05	12.26	11.84	12.10
3837	NASDAQ	AMD	Fri, Aug 17, 2007	12.04	12.17	11.71	11.89
3836	NASDAQ	AMD	Thu, Aug 16, 2007	11.86	11.90	11.27	11.64
3835	NASDAQ	AMD	Wed, Aug 15, 2007	12.45	12.54	11.85	11.95
3834	NASDAQ	AMD	Tue, Aug 14, 2007	12.87	12.92	12.45	12.54
3833	NASDAQ	AMD	Mon, Aug 13, 2007	13.22	13.22	12.76	12.84
3832	NASDAQ	AMD	Fri, Aug 10, 2007	12.96	13.19	12.77	13.01
3831	NASDAQ	AMD	Thu, Aug 9, 2007	12.90	13.36	12.86	13.08
3830	NASDAQ	AMD	Wed, Aug 8, 2007	12.82	13.60	12.70	13.42
3829	NASDAQ	AMD	Tue, Aug 7, 2007	12.66	12.80	12.38	12.63
3828	NASDAQ	AMD	Mon, Aug 6, 2007	12.91	12.92	12.38	12.77
3827	NASDAQ	AMD	Fri, Aug 3, 2007	13.36	13.43	12.85	12.85
3826	NASDAQ	AMD	Thu, Aug 2, 2007	13.49	13.60	13.30	13.40
3825	NASDAQ	AMD	Wed, Aug 1, 2007	13.48	13.63	13.03	13.41
3824	NASDAQ	AMD	Tue, Jul 31, 2007	13.97	13.99	13.39	13.54
3823	NASDAQ	AMD	Mon, Jul 30, 2007	14.02	14.08	13.56	13.79
3822	NASDAQ	AMD	Fri, Jul 27, 2007	14.76	14.76	13.84	13.87
3821	NASDAQ	AMD	Thu, Jul 26, 2007	15.44	15.61	14.33	14.73
3820	NASDAQ	AMD	Wed, Jul 25, 2007	15.38	15.69	15.26	15.58
3819	NASDAQ	AMD	Tue, Jul 24, 2007	15.23	15.41	15.05	15.21
3818	NASDAQ	AMD	Mon, Jul 23, 2007	15.51	15.65	15.12	15.36
3817	NASDAQ	AMD	Fri, Jul 20, 2007	16.15	16.19	15.41	15.50
3816	NASDAQ	AMD	Thu, Jul 19, 2007	15.68	15.85	15.45	15.78
3815	NASDAQ	AMD	Wed, Jul 18, 2007	15.45	15.66	15.02	15.46
3814	NASDAQ	AMD	Tue, Jul 17, 2007	15.85	15.96	15.61	15.84
3813	NASDAQ	AMD	Mon, Jul 16, 2007	15.45	15.94	15.40	15.72
3812	NASDAQ	AMD	Fri, Jul 13, 2007	15.42	15.50	15.15	15.43
3811	NASDAQ	AMD	Thu, Jul 12, 2007	14.85	15.40	14.65	15.36
3810	NASDAQ	AMD	Wed, Jul 11, 2007	14.46	14.74	14.34	14.65
3809	NASDAQ	AMD	Tue, Jul 10, 2007	14.50	14.65	14.42	14.43
3808	NASDAQ	AMD	Mon, Jul 9, 2007	14.53	14.76	14.42	14.57
3807	NASDAQ	AMD	Fri, Jul 6, 2007	14.24	14.48	14.18	14.39
3806	NASDAQ	AMD	Thu, Jul 5, 2007	14.42	14.45	14.11	14.19
3805	NASDAQ	AMD	Tue, Jul 3, 2007	14.38	14.49	14.24	14.36
3804	NASDAQ	AMD	Mon, Jul 2, 2007	14.26	14.41	14.12	14.36
3803	NASDAQ	AMD	Fri, Jun 29, 2007	14.57	14.61	14.26	14.30
3802	NASDAQ	AMD	Thu, Jun 28, 2007	14.74	14.83	14.49	14.49
3801	NASDAQ	AMD	Wed, Jun 27, 2007	14.09	14.64	14.07	14.58
3800	NASDAQ	AMD	Tue, Jun 26, 2007	14.38	14.44	14.05	14.18
3799	NASDAQ	AMD	Mon, Jun 25, 2007	14.68	14.75	14.20	14.28
3798	NASDAQ	AMD	Fri, Jun 22, 2007	14.69	14.84	14.39	14.57
3797	NASDAQ	AMD	Thu, Jun 21, 2007	13.89	14.88	13.83	14.72
3796	NASDAQ	AMD	Wed, Jun 20, 2007	13.55	13.82	13.51	13.64
3795	NASDAQ	AMD	Tue, Jun 19, 2007	13.48	13.63	13.28	13.57
3794	NASDAQ	AMD	Mon, Jun 18, 2007	13.65	13.65	13.50	13.51
3793	NASDAQ	AMD	Fri, Jun 15, 2007	13.85	13.95	13.53	13.63
3792	NASDAQ	AMD	Thu, Jun 14, 2007	13.97	14.03	13.71	13.78
3791	NASDAQ	AMD	Wed, Jun 13, 2007	13.86	14.05	13.75	13.96
3790	NASDAQ	AMD	Tue, Jun 12, 2007	13.75	14.10	13.73	13.80
3789	NASDAQ	AMD	Mon, Jun 11, 2007	14.12	14.25	13.82	13.91
3788	NASDAQ	AMD	Fri, Jun 8, 2007	13.77	14.17	13.73	14.07
3787	NASDAQ	AMD	Thu, Jun 7, 2007	13.56	14.02	13.56	13.68
3786	NASDAQ	AMD	Wed, Jun 6, 2007	13.86	13.86	13.59	13.63
3785	NASDAQ	AMD	Tue, Jun 5, 2007	14.07	14.15	13.84	13.98
3784	NASDAQ	AMD	Mon, Jun 4, 2007	14.25	14.40	14.11	14.17
3783	NASDAQ	AMD	Fri, Jun 1, 2007	14.30	14.62	14.27	14.31
3782	NASDAQ	AMD	Thu, May 31, 2007	14.43	14.43	14.24	14.27
3781	NASDAQ	AMD	Wed, May 30, 2007	14.36	14.48	14.22	14.37
3780	NASDAQ	AMD	Tue, May 29, 2007	14.97	15.00	14.41	14.60
3779	NASDAQ	AMD	Fri, May 25, 2007	15.01	15.03	14.59	14.76
3778	NASDAQ	AMD	Thu, May 24, 2007	15.16	15.25	14.81	14.88
3777	NASDAQ	AMD	Wed, May 23, 2007	15.31	15.46	15.16	15.21
3776	NASDAQ	AMD	Tue, May 22, 2007	15.48	15.60	15.10	15.42
3775	NASDAQ	AMD	Mon, May 21, 2007	15.63	15.77	15.39	15.43
3774	NASDAQ	AMD	Fri, May 18, 2007	15.54	15.75	15.29	15.59
3773	NASDAQ	AMD	Thu, May 17, 2007	15.62	15.95	15.40	15.43
3772	NASDAQ	AMD	Wed, May 16, 2007	15.36	15.63	15.17	15.58
3771	NASDAQ	AMD	Tue, May 15, 2007	15.55	15.75	15.26	15.40
3770	NASDAQ	AMD	Mon, May 14, 2007	14.94	15.43	14.84	15.36
3769	NASDAQ	AMD	Fri, May 11, 2007	14.16	14.69	14.10	14.68
3768	NASDAQ	AMD	Thu, May 10, 2007	13.48	14.14	13.42	14.05
3767	NASDAQ	AMD	Wed, May 9, 2007	13.11	13.59	13.03	13.57
3766	NASDAQ	AMD	Tue, May 8, 2007	13.27	13.30	13.00	13.18
3765	NASDAQ	AMD	Mon, May 7, 2007	13.58	13.65	13.27	13.28
3764	NASDAQ	AMD	Fri, May 4, 2007	13.79	13.80	13.48	13.53
3763	NASDAQ	AMD	Thu, May 3, 2007	13.93	14.06	13.65	13.69
3762	NASDAQ	AMD	Wed, May 2, 2007	13.62	13.74	13.35	13.63
3761	NASDAQ	AMD	Tue, May 1, 2007	13.86	13.96	13.45	13.50
3760	NASDAQ	AMD	Mon, Apr 30, 2007	14.27	14.28	13.81	13.82
3759	NASDAQ	AMD	Fri, Apr 27, 2007	14.33	14.45	14.21	14.32
3758	NASDAQ	AMD	Thu, Apr 26, 2007	14.70	14.70	14.38	14.50
3757	NASDAQ	AMD	Wed, Apr 25, 2007	14.59	14.73	14.40	14.65
3756	NASDAQ	AMD	Tue, Apr 24, 2007	13.76	14.66	13.60	14.57
3755	NASDAQ	AMD	Mon, Apr 23, 2007	14.03	14.23	13.97	14.04
3754	NASDAQ	AMD	Fri, Apr 20, 2007	14.57	14.75	13.68	14.16
3753	NASDAQ	AMD	Thu, Apr 19, 2007	13.91	14.67	13.87	14.28
3752	NASDAQ	AMD	Wed, Apr 18, 2007	13.42	14.13	13.41	13.91
3751	NASDAQ	AMD	Tue, Apr 17, 2007	13.48	13.62	13.41	13.47
3750	NASDAQ	AMD	Mon, Apr 16, 2007	13.60	13.65	13.37	13.52
3749	NASDAQ	AMD	Fri, Apr 13, 2007	13.78	13.79	13.35	13.57
3748	NASDAQ	AMD	Thu, Apr 12, 2007	13.25	13.69	13.24	13.66
3747	NASDAQ	AMD	Wed, Apr 11, 2007	13.26	13.38	13.15	13.19
3746	NASDAQ	AMD	Tue, Apr 10, 2007	13.41	13.54	13.20	13.27
3745	NASDAQ	AMD	Mon, Apr 9, 2007	13.40	13.61	13.13	13.35
3744	NASDAQ	AMD	Thu, Apr 5, 2007	12.68	12.87	12.60	12.86
3743	NASDAQ	AMD	Wed, Apr 4, 2007	12.81	12.87	12.67	12.71
3742	NASDAQ	AMD	Tue, Apr 3, 2007	12.86	13.00	12.71	12.90
3741	NASDAQ	AMD	Mon, Apr 2, 2007	13.08	13.09	12.81	12.83
3740	NASDAQ	AMD	Fri, Mar 30, 2007	13.09	13.18	12.97	13.06
3739	NASDAQ	AMD	Thu, Mar 29, 2007	13.45	13.46	12.96	13.08
3738	NASDAQ	AMD	Wed, Mar 28, 2007	13.45	13.50	13.38	13.38
3737	NASDAQ	AMD	Tue, Mar 27, 2007	13.56	13.66	13.47	13.50
3736	NASDAQ	AMD	Mon, Mar 26, 2007	13.55	13.73	13.41	13.55
3735	NASDAQ	AMD	Fri, Mar 23, 2007	13.35	13.62	13.35	13.50
3734	NASDAQ	AMD	Thu, Mar 22, 2007	13.65	13.76	13.32	13.35
3733	NASDAQ	AMD	Wed, Mar 21, 2007	13.45	14.05	13.37	13.60
3732	NASDAQ	AMD	Tue, Mar 20, 2007	13.70	13.74	13.36	13.41
3731	NASDAQ	AMD	Mon, Mar 19, 2007	14.01	14.01	13.66	13.72
3730	NASDAQ	AMD	Fri, Mar 16, 2007	14.00	14.16	13.84	14.01
3729	NASDAQ	AMD	Thu, Mar 15, 2007	14.09	14.23	13.92	13.93
3728	NASDAQ	AMD	Wed, Mar 14, 2007	13.82	14.17	13.70	14.13
3727	NASDAQ	AMD	Tue, Mar 13, 2007	14.04	14.12	13.76	13.94
3726	NASDAQ	AMD	Mon, Mar 12, 2007	14.09	14.27	14.04	14.17
3725	NASDAQ	AMD	Fri, Mar 9, 2007	14.26	14.33	14.13	14.20
3724	NASDAQ	AMD	Thu, Mar 8, 2007	14.20	14.27	13.96	14.19
3723	NASDAQ	AMD	Wed, Mar 7, 2007	14.02	14.22	13.90	14.10
3722	NASDAQ	AMD	Tue, Mar 6, 2007	14.18	14.35	14.02	14.09
3721	NASDAQ	AMD	Mon, Mar 5, 2007	13.60	14.00	13.53	13.95
3720	NASDAQ	AMD	Fri, Mar 2, 2007	14.69	14.74	14.13	14.18
3719	NASDAQ	AMD	Thu, Mar 1, 2007	14.76	14.98	14.76	14.79
3718	NASDAQ	AMD	Wed, Feb 28, 2007	15.30	15.30	14.96	15.07
3717	NASDAQ	AMD	Tue, Feb 27, 2007	15.35	15.44	14.86	15.08
3716	NASDAQ	AMD	Mon, Feb 26, 2007	14.83	15.73	14.80	15.68
3715	NASDAQ	AMD	Fri, Feb 23, 2007	14.59	14.76	14.59	14.69
3714	NASDAQ	AMD	Thu, Feb 22, 2007	14.66	14.70	14.43	14.55
3713	NASDAQ	AMD	Wed, Feb 21, 2007	14.83	14.85	14.52	14.56
3712	NASDAQ	AMD	Tue, Feb 20, 2007	14.93	15.01	14.70	14.92
3711	NASDAQ	AMD	Fri, Feb 16, 2007	14.80	15.00	14.70	14.94
3710	NASDAQ	AMD	Thu, Feb 15, 2007	15.01	15.02	14.75	14.83
3709	NASDAQ	AMD	Wed, Feb 14, 2007	14.65	15.13	14.61	14.95
3708	NASDAQ	AMD	Tue, Feb 13, 2007	14.75	14.86	14.47	14.60
3707	NASDAQ	AMD	Mon, Feb 12, 2007	14.96	15.01	14.66	14.69
3706	NASDAQ	AMD	Fri, Feb 9, 2007	15.22	15.26	14.80	14.90
3705	NASDAQ	AMD	Thu, Feb 8, 2007	15.40	15.46	15.11	15.13
3704	NASDAQ	AMD	Wed, Feb 7, 2007	15.39	15.55	15.36	15.50
3703	NASDAQ	AMD	Tue, Feb 6, 2007	15.62	15.67	15.13	15.32
3702	NASDAQ	AMD	Mon, Feb 5, 2007	15.74	15.80	15.52	15.60
3701	NASDAQ	AMD	Fri, Feb 2, 2007	15.90	15.91	15.66	15.69
3700	NASDAQ	AMD	Thu, Feb 1, 2007	15.65	15.85	15.57	15.77
3699	NASDAQ	AMD	Wed, Jan 31, 2007	15.83	15.89	15.52	15.55
3698	NASDAQ	AMD	Tue, Jan 30, 2007	16.00	16.00	15.65	15.79
3697	NASDAQ	AMD	Mon, Jan 29, 2007	16.21	16.23	15.85	15.95
3696	NASDAQ	AMD	Fri, Jan 26, 2007	16.15	16.27	16.01	16.22
3695	NASDAQ	AMD	Thu, Jan 25, 2007	16.14	16.41	16.00	16.09
3694	NASDAQ	AMD	Wed, Jan 24, 2007	16.24	16.45	15.93	16.08
3693	NASDAQ	AMD	Tue, Jan 23, 2007	17.60	17.70	17.37	16.76
3692	NASDAQ	AMD	Mon, Jan 22, 2007	17.59	17.64	17.26	17.53
3691	NASDAQ	AMD	Fri, Jan 19, 2007	17.81	17.98	17.66	17.73
3690	NASDAQ	AMD	Thu, Jan 18, 2007	18.07	18.18	17.76	17.92
3689	NASDAQ	AMD	Wed, Jan 17, 2007	17.90	18.28	17.90	18.20
3688	NASDAQ	AMD	Tue, Jan 16, 2007	18.15	18.35	17.95	18.13
3687	NASDAQ	AMD	Fri, Jan 12, 2007	18.63	18.77	17.62	18.26
3686	NASDAQ	AMD	Thu, Jan 11, 2007	19.80	20.63	19.80	20.18
3685	NASDAQ	AMD	Wed, Jan 10, 2007	19.64	20.02	19.50	20.01
3684	NASDAQ	AMD	Tue, Jan 9, 2007	19.45	19.71	19.37	19.65
3683	NASDAQ	AMD	Mon, Jan 8, 2007	19.71	19.86	19.25	19.47
3682	NASDAQ	AMD	Fri, Jan 5, 2007	19.54	19.91	19.54	19.71
3681	NASDAQ	AMD	Thu, Jan 4, 2007	19.66	19.86	19.32	19.79
3680	NASDAQ	AMD	Wed, Jan 3, 2007	20.08	20.40	19.35	19.52
3679	NASDAQ	AMD	Fri, Dec 29, 2006	20.50	20.73	20.30	20.35
3678	NASDAQ	AMD	Thu, Dec 28, 2006	20.56	20.75	20.52	20.57
3677	NASDAQ	AMD	Wed, Dec 27, 2006	20.71	20.84	20.50	20.70
3676	NASDAQ	AMD	Tue, Dec 26, 2006	20.89	20.89	20.45	20.60
3675	NASDAQ	AMD	Fri, Dec 22, 2006	21.00	21.20	20.68	20.77
3674	NASDAQ	AMD	Thu, Dec 21, 2006	21.97	22.00	20.91	20.95
3673	NASDAQ	AMD	Wed, Dec 20, 2006	21.61	21.99	21.61	21.85
3672	NASDAQ	AMD	Tue, Dec 19, 2006	21.83	22.01	21.60	21.64
3671	NASDAQ	AMD	Mon, Dec 18, 2006	22.05	22.21	21.72	21.97
3670	NASDAQ	AMD	Fri, Dec 15, 2006	22.95	23.00	22.02	22.12
3669	NASDAQ	AMD	Thu, Dec 14, 2006	20.22	22.80	20.22	22.71
3668	NASDAQ	AMD	Wed, Dec 13, 2006	20.58	20.74	19.90	20.17
3667	NASDAQ	AMD	Tue, Dec 12, 2006	20.62	20.79	20.37	20.47
3666	NASDAQ	AMD	Mon, Dec 11, 2006	21.02	21.09	20.61	20.69
3665	NASDAQ	AMD	Fri, Dec 8, 2006	21.01	21.15	20.69	20.93
3664	NASDAQ	AMD	Thu, Dec 7, 2006	21.53	21.73	21.03	21.05
3663	NASDAQ	AMD	Wed, Dec 6, 2006	21.18	21.59	21.07	21.49
3662	NASDAQ	AMD	Tue, Dec 5, 2006	21.04	21.49	21.04	21.34
3661	NASDAQ	AMD	Mon, Dec 4, 2006	21.00	21.33	20.65	21.04
3660	NASDAQ	AMD	Fri, Dec 1, 2006	21.30	21.53	20.41	20.69
3659	NASDAQ	AMD	Thu, Nov 30, 2006	21.53	21.94	21.12	21.57
3658	NASDAQ	AMD	Wed, Nov 29, 2006	22.15	22.19	21.33	21.41
3657	NASDAQ	AMD	Tue, Nov 28, 2006	21.85	22.09	21.61	21.93
3656	NASDAQ	AMD	Mon, Nov 27, 2006	21.72	22.33	21.62	21.83
3655	NASDAQ	AMD	Fri, Nov 24, 2006	21.58	21.97	21.54	21.80
3654	NASDAQ	AMD	Wed, Nov 22, 2006	21.55	21.85	21.30	21.77
3653	NASDAQ	AMD	Tue, Nov 21, 2006	21.41	21.65	21.05	21.24
3652	NASDAQ	AMD	Mon, Nov 20, 2006	21.41	21.56	21.21	21.44
3651	NASDAQ	AMD	Fri, Nov 17, 2006	21.51	21.70	21.31	21.45
3650	NASDAQ	AMD	Thu, Nov 16, 2006	21.90	21.95	21.38	21.74
3649	NASDAQ	AMD	Wed, Nov 15, 2006	21.47	21.92	21.35	21.71
3648	NASDAQ	AMD	Tue, Nov 14, 2006	21.05	21.41	20.79	21.34
3647	NASDAQ	AMD	Mon, Nov 13, 2006	21.06	21.37	21.01	21.20
3646	NASDAQ	AMD	Fri, Nov 10, 2006	20.83	21.16	20.82	21.07
3645	NASDAQ	AMD	Thu, Nov 9, 2006	21.54	21.60	20.80	20.89
3644	NASDAQ	AMD	Wed, Nov 8, 2006	21.38	21.50	20.84	21.25
3643	NASDAQ	AMD	Tue, Nov 7, 2006	21.40	21.98	21.40	21.56
3642	NASDAQ	AMD	Mon, Nov 6, 2006	21.12	21.48	21.06	21.39
3641	NASDAQ	AMD	Fri, Nov 3, 2006	20.95	21.09	20.81	20.88
3640	NASDAQ	AMD	Thu, Nov 2, 2006	20.62	21.06	20.56	20.85
3639	NASDAQ	AMD	Wed, Nov 1, 2006	21.24	21.34	20.67	20.73
3638	NASDAQ	AMD	Tue, Oct 31, 2006	21.32	21.57	20.95	21.27
3637	NASDAQ	AMD	Mon, Oct 30, 2006	20.96	21.50	20.82	21.32
3636	NASDAQ	AMD	Fri, Oct 27, 2006	21.35	21.79	20.74	20.86
3635	NASDAQ	AMD	Thu, Oct 26, 2006	21.25	21.68	21.00	21.50
3634	NASDAQ	AMD	Wed, Oct 25, 2006	20.35	20.93	20.35	20.83
3633	NASDAQ	AMD	Tue, Oct 24, 2006	20.48	20.64	20.28	20.32
3632	NASDAQ	AMD	Mon, Oct 23, 2006	20.22	20.87	20.15	20.24
3631	NASDAQ	AMD	Fri, Oct 20, 2006	21.18	21.18	20.00	20.12
3630	NASDAQ	AMD	Thu, Oct 19, 2006	21.99	22.00	20.91	21.01
3629	NASDAQ	AMD	Wed, Oct 18, 2006	24.80	25.16	24.08	24.23
3628	NASDAQ	AMD	Tue, Oct 17, 2006	24.82	24.90	24.07	24.48
3627	NASDAQ	AMD	Mon, Oct 16, 2006	25.35	25.69	25.14	25.38
3626	NASDAQ	AMD	Fri, Oct 13, 2006	24.57	25.40	24.57	25.23
3625	NASDAQ	AMD	Thu, Oct 12, 2006	24.45	24.72	24.04	24.69
3624	NASDAQ	AMD	Wed, Oct 11, 2006	23.08	24.56	22.87	24.27
3623	NASDAQ	AMD	Tue, Oct 10, 2006	23.21	23.73	22.87	23.14
3622	NASDAQ	AMD	Mon, Oct 9, 2006	24.25	24.62	22.95	23.00
3621	NASDAQ	AMD	Fri, Oct 6, 2006	24.66	24.80	23.96	24.01
3620	NASDAQ	AMD	Thu, Oct 5, 2006	24.80	25.24	24.60	25.11
3619	NASDAQ	AMD	Wed, Oct 4, 2006	24.10	25.10	23.95	25.03
3618	NASDAQ	AMD	Tue, Oct 3, 2006	24.50	24.51	23.79	24.13
3617	NASDAQ	AMD	Mon, Oct 2, 2006	24.67	25.05	24.40	24.81
3616	NASDAQ	AMD	Fri, Sep 29, 2006	25.33	25.50	24.78	24.85
3615	NASDAQ	AMD	Thu, Sep 28, 2006	25.06	25.30	24.66	25.07
3614	NASDAQ	AMD	Wed, Sep 27, 2006	25.85	26.51	25.27	25.32
3613	NASDAQ	AMD	Tue, Sep 26, 2006	26.60	26.81	25.65	25.99
3612	NASDAQ	AMD	Mon, Sep 25, 2006	26.40	27.17	25.74	26.77
3611	NASDAQ	AMD	Fri, Sep 22, 2006	26.80	26.83	25.64	26.21
3610	NASDAQ	AMD	Thu, Sep 21, 2006	27.58	27.90	26.84	26.98
3609	NASDAQ	AMD	Wed, Sep 20, 2006	27.22	27.56	27.05	27.38
3608	NASDAQ	AMD	Tue, Sep 19, 2006	27.25	27.32	26.41	26.93
3607	NASDAQ	AMD	Mon, Sep 18, 2006	26.58	27.51	26.52	27.32
3606	NASDAQ	AMD	Fri, Sep 15, 2006	27.41	27.65	26.52	26.53
3605	NASDAQ	AMD	Thu, Sep 14, 2006	26.67	27.37	26.64	27.02
3604	NASDAQ	AMD	Wed, Sep 13, 2006	26.58	27.42	26.39	27.15
3603	NASDAQ	AMD	Tue, Sep 12, 2006	26.07	26.67	25.80	26.48
3602	NASDAQ	AMD	Mon, Sep 11, 2006	25.48	26.07	25.36	25.66
3601	NASDAQ	AMD	Fri, Sep 8, 2006	24.76	25.82	24.65	25.80
3600	NASDAQ	AMD	Thu, Sep 7, 2006	23.89	25.01	23.72	24.59
3599	NASDAQ	AMD	Wed, Sep 6, 2006	25.85	26.14	24.51	24.53
3598	NASDAQ	AMD	Tue, Sep 5, 2006	25.20	26.23	24.84	26.22
3597	NASDAQ	AMD	Fri, Sep 1, 2006	25.25	25.25	24.51	24.66
3596	NASDAQ	AMD	Thu, Aug 31, 2006	25.21	25.25	24.68	24.99
3595	NASDAQ	AMD	Wed, Aug 30, 2006	24.54	25.16	24.45	25.03
3594	NASDAQ	AMD	Tue, Aug 29, 2006	23.95	24.44	23.70	24.40
3593	NASDAQ	AMD	Mon, Aug 28, 2006	24.54	24.84	23.85	23.92
3592	NASDAQ	AMD	Fri, Aug 25, 2006	24.69	24.96	24.32	24.56
3591	NASDAQ	AMD	Thu, Aug 24, 2006	25.20	25.31	24.61	24.76
3590	NASDAQ	AMD	Wed, Aug 23, 2006	25.19	25.72	24.75	24.90
3589	NASDAQ	AMD	Tue, Aug 22, 2006	23.90	25.22	23.50	24.88
3588	NASDAQ	AMD	Mon, Aug 21, 2006	23.67	23.71	23.29	23.40
3587	NASDAQ	AMD	Fri, Aug 18, 2006	23.49	24.16	22.52	23.93
3586	NASDAQ	AMD	Thu, Aug 17, 2006	23.16	24.76	23.11	24.20
3585	NASDAQ	AMD	Wed, Aug 16, 2006	21.25	22.68	20.89	22.57
3584	NASDAQ	AMD	Tue, Aug 15, 2006	20.35	20.93	20.18	20.87
3583	NASDAQ	AMD	Mon, Aug 14, 2006	19.93	20.34	19.59	19.87
3582	NASDAQ	AMD	Fri, Aug 11, 2006	19.93	20.00	19.37	19.78
3581	NASDAQ	AMD	Thu, Aug 10, 2006	19.77	20.19	19.60	20.01
3580	NASDAQ	AMD	Wed, Aug 9, 2006	20.50	20.59	19.75	19.85
3579	NASDAQ	AMD	Tue, Aug 8, 2006	20.28	20.69	19.95	20.12
3578	NASDAQ	AMD	Mon, Aug 7, 2006	20.28	20.85	20.10	20.22
3577	NASDAQ	AMD	Fri, Aug 4, 2006	20.88	21.20	20.12	20.47
3576	NASDAQ	AMD	Thu, Aug 3, 2006	19.46	20.74	19.44	20.45
3575	NASDAQ	AMD	Wed, Aug 2, 2006	19.26	20.03	19.26	19.60
3574	NASDAQ	AMD	Tue, Aug 1, 2006	19.65	19.73	18.84	19.10
3573	NASDAQ	AMD	Mon, Jul 31, 2006	19.28	19.65	19.05	19.39
3572	NASDAQ	AMD	Fri, Jul 28, 2006	18.00	19.10	17.88	19.06
3571	NASDAQ	AMD	Thu, Jul 27, 2006	18.30	18.62	18.01	18.06
3570	NASDAQ	AMD	Wed, Jul 26, 2006	17.88	18.50	17.57	18.25
3569	NASDAQ	AMD	Tue, Jul 25, 2006	17.48	18.05	17.18	17.81
3568	NASDAQ	AMD	Mon, Jul 24, 2006	17.62	17.73	16.90	17.39
3567	NASDAQ	AMD	Fri, Jul 21, 2006	19.78	19.80	18.23	18.26
3566	NASDAQ	AMD	Thu, Jul 20, 2006	21.90	22.10	21.16	21.65
3565	NASDAQ	AMD	Wed, Jul 19, 2006	20.78	21.66	20.38	21.46
3564	NASDAQ	AMD	Tue, Jul 18, 2006	20.71	21.19	20.08	20.55
3563	NASDAQ	AMD	Mon, Jul 17, 2006	21.35	21.78	20.79	20.92
3562	NASDAQ	AMD	Fri, Jul 14, 2006	22.08	22.30	21.23	21.60
3561	NASDAQ	AMD	Thu, Jul 13, 2006	22.73	23.24	22.10	22.13
3560	NASDAQ	AMD	Wed, Jul 12, 2006	22.90	23.08	22.45	22.84
3559	NASDAQ	AMD	Tue, Jul 11, 2006	22.35	23.08	22.02	22.98
3558	NASDAQ	AMD	Mon, Jul 10, 2006	23.71	23.91	22.33	22.51
3557	NASDAQ	AMD	Fri, Jul 7, 2006	22.81	23.80	22.45	23.56
3556	NASDAQ	AMD	Thu, Jul 6, 2006	24.07	24.39	23.66	23.83
3555	NASDAQ	AMD	Wed, Jul 5, 2006	24.31	24.43	23.83	23.90
3554	NASDAQ	AMD	Mon, Jul 3, 2006	24.48	24.72	24.24	24.60
3553	NASDAQ	AMD	Fri, Jun 30, 2006	24.99	24.99	24.16	24.42
3552	NASDAQ	AMD	Thu, Jun 29, 2006	24.10	24.88	23.86	24.81
3551	NASDAQ	AMD	Wed, Jun 28, 2006	24.33	24.46	23.70	23.89
3550	NASDAQ	AMD	Tue, Jun 27, 2006	24.66	24.66	23.46	24.26
3549	NASDAQ	AMD	Mon, Jun 26, 2006	25.30	25.38	24.37	24.66
3548	NASDAQ	AMD	Fri, Jun 23, 2006	25.75	25.79	25.13	25.14
3547	NASDAQ	AMD	Thu, Jun 22, 2006	25.41	25.89	25.06	25.37
3546	NASDAQ	AMD	Wed, Jun 21, 2006	24.86	25.90	24.75	25.42
3545	NASDAQ	AMD	Tue, Jun 20, 2006	24.90	25.30	24.62	24.87
3544	NASDAQ	AMD	Mon, Jun 19, 2006	25.85	26.02	24.90	24.95
3543	NASDAQ	AMD	Fri, Jun 16, 2006	26.11	26.38	25.50	25.64
3542	NASDAQ	AMD	Thu, Jun 15, 2006	25.40	26.30	25.35	26.11
3541	NASDAQ	AMD	Wed, Jun 14, 2006	24.98	25.72	24.60	25.11
3540	NASDAQ	AMD	Tue, Jun 13, 2006	25.46	26.30	24.37	24.39
3539	NASDAQ	AMD	Mon, Jun 12, 2006	26.80	26.97	25.60	25.68
3538	NASDAQ	AMD	Fri, Jun 9, 2006	27.40	28.03	26.65	26.75
3537	NASDAQ	AMD	Thu, Jun 8, 2006	27.37	27.70	26.23	27.03
3536	NASDAQ	AMD	Wed, Jun 7, 2006	28.94	29.33	27.92	28.00
3535	NASDAQ	AMD	Tue, Jun 6, 2006	29.10	29.35	28.55	28.95
3534	NASDAQ	AMD	Mon, Jun 5, 2006	30.05	30.14	29.01	29.06
3533	NASDAQ	AMD	Fri, Jun 2, 2006	31.52	31.92	29.95	30.10
3532	NASDAQ	AMD	Thu, Jun 1, 2006	31.05	31.43	30.45	31.39
3531	NASDAQ	AMD	Wed, May 31, 2006	30.95	31.23	30.41	30.89
3530	NASDAQ	AMD	Tue, May 30, 2006	31.39	31.55	30.31	30.48
3529	NASDAQ	AMD	Fri, May 26, 2006	31.19	31.95	30.80	31.63
3528	NASDAQ	AMD	Thu, May 25, 2006	31.51	31.51	30.25	30.97
3527	NASDAQ	AMD	Wed, May 24, 2006	31.90	32.86	30.58	31.18
3526	NASDAQ	AMD	Tue, May 23, 2006	33.72	34.00	31.74	31.79
3525	NASDAQ	AMD	Mon, May 22, 2006	34.45	34.75	32.44	33.18
3524	NASDAQ	AMD	Fri, May 19, 2006	34.24	34.96	33.56	34.95
3523	NASDAQ	AMD	Thu, May 18, 2006	30.94	31.41	30.45	31.35
3522	NASDAQ	AMD	Wed, May 17, 2006	30.90	31.49	30.69	30.77
3521	NASDAQ	AMD	Tue, May 16, 2006	30.90	30.96	29.68	30.81
3520	NASDAQ	AMD	Mon, May 15, 2006	31.60	32.39	30.67	31.12
3519	NASDAQ	AMD	Fri, May 12, 2006	31.70	32.32	31.25	31.66
3518	NASDAQ	AMD	Thu, May 11, 2006	33.10	33.10	31.25	31.49
3517	NASDAQ	AMD	Wed, May 10, 2006	33.95	33.98	32.82	32.83
3516	NASDAQ	AMD	Tue, May 9, 2006	33.69	34.28	33.30	34.16
3515	NASDAQ	AMD	Mon, May 8, 2006	34.05	34.42	33.90	33.95
3514	NASDAQ	AMD	Fri, May 5, 2006	34.37	34.50	33.62	34.43
3513	NASDAQ	AMD	Thu, May 4, 2006	33.46	33.97	33.22	33.95
3512	NASDAQ	AMD	Wed, May 3, 2006	32.60	33.36	32.52	33.27
3511	NASDAQ	AMD	Tue, May 2, 2006	31.83	32.74	31.83	32.62
3510	NASDAQ	AMD	Mon, May 1, 2006	32.52	32.69	31.78	31.79
3509	NASDAQ	AMD	Fri, Apr 28, 2006	32.55	32.67	32.00	32.35
3508	NASDAQ	AMD	Thu, Apr 27, 2006	32.60	33.21	32.15	32.80
3507	NASDAQ	AMD	Wed, Apr 26, 2006	33.50	33.76	32.57	32.80
3506	NASDAQ	AMD	Tue, Apr 25, 2006	32.81	33.65	32.63	33.41
3505	NASDAQ	AMD	Mon, Apr 24, 2006	31.90	32.90	31.41	32.81
3504	NASDAQ	AMD	Fri, Apr 21, 2006	31.65	31.98	31.41	31.73
3503	NASDAQ	AMD	Thu, Apr 20, 2006	31.54	31.95	31.05	31.38
3502	NASDAQ	AMD	Wed, Apr 19, 2006	31.39	32.24	31.14	31.54
3501	NASDAQ	AMD	Tue, Apr 18, 2006	30.67	31.50	30.42	31.23
3500	NASDAQ	AMD	Mon, Apr 17, 2006	31.94	32.00	29.97	30.60
3499	NASDAQ	AMD	Thu, Apr 13, 2006	33.82	33.82	31.61	31.80
3498	NASDAQ	AMD	Wed, Apr 12, 2006	34.70	35.75	34.44	35.42
3497	NASDAQ	AMD	Tue, Apr 11, 2006	34.92	35.02	34.12	34.35
3496	NASDAQ	AMD	Mon, Apr 10, 2006	33.62	34.61	33.50	34.57
3495	NASDAQ	AMD	Fri, Apr 7, 2006	34.97	35.09	33.66	33.69
3494	NASDAQ	AMD	Thu, Apr 6, 2006	34.78	35.40	34.10	34.70
3493	NASDAQ	AMD	Wed, Apr 5, 2006	33.75	34.85	33.61	34.78
3492	NASDAQ	AMD	Tue, Apr 4, 2006	33.35	34.05	33.08	33.43
3491	NASDAQ	AMD	Mon, Apr 3, 2006	32.20	33.60	32.17	33.18
3490	NASDAQ	AMD	Fri, Mar 31, 2006	33.60	33.95	32.95	33.16
3489	NASDAQ	AMD	Thu, Mar 30, 2006	34.20	34.35	33.55	33.59
3488	NASDAQ	AMD	Wed, Mar 29, 2006	34.25	34.65	33.50	34.29
3487	NASDAQ	AMD	Tue, Mar 28, 2006	35.25	35.25	33.60	34.09
3486	NASDAQ	AMD	Mon, Mar 27, 2006	35.96	36.08	35.18	35.33
3485	NASDAQ	AMD	Fri, Mar 24, 2006	34.90	36.16	34.75	36.13
3484	NASDAQ	AMD	Thu, Mar 23, 2006	35.05	36.13	34.74	34.75
3483	NASDAQ	AMD	Wed, Mar 22, 2006	33.90	34.71	33.52	34.37
3482	NASDAQ	AMD	Tue, Mar 21, 2006	34.29	36.00	33.84	34.44
3481	NASDAQ	AMD	Mon, Mar 20, 2006	33.94	34.57	33.72	34.15
3480	NASDAQ	AMD	Fri, Mar 17, 2006	34.01	34.54	33.00	33.95
3479	NASDAQ	AMD	Thu, Mar 16, 2006	35.50	35.63	33.99	34.08
3478	NASDAQ	AMD	Wed, Mar 15, 2006	35.17	35.59	34.22	35.12
3477	NASDAQ	AMD	Tue, Mar 14, 2006	33.70	35.09	32.59	34.99
3476	NASDAQ	AMD	Mon, Mar 13, 2006	35.50	36.00	33.76	34.00
3475	NASDAQ	AMD	Fri, Mar 10, 2006	36.00	37.42	35.60	36.63
3474	NASDAQ	AMD	Thu, Mar 9, 2006	37.12	37.83	36.19	36.21
3473	NASDAQ	AMD	Wed, Mar 8, 2006	37.88	37.89	36.11	37.09
3472	NASDAQ	AMD	Tue, Mar 7, 2006	39.29	39.58	38.16	38.27
3471	NASDAQ	AMD	Mon, Mar 6, 2006	39.90	40.25	38.43	39.39
3470	NASDAQ	AMD	Fri, Mar 3, 2006	41.76	42.70	39.04	39.51
3469	NASDAQ	AMD	Thu, Mar 2, 2006	40.70	41.34	40.35	41.33
3468	NASDAQ	AMD	Wed, Mar 1, 2006	39.00	40.37	39.00	40.07
3467	NASDAQ	AMD	Tue, Feb 28, 2006	40.79	40.90	38.62	38.67
3466	NASDAQ	AMD	Mon, Feb 27, 2006	40.70	41.15	40.57	40.62
3465	NASDAQ	AMD	Fri, Feb 24, 2006	40.65	40.99	40.09	40.54
3464	NASDAQ	AMD	Thu, Feb 23, 2006	40.51	41.20	40.30	40.39
3463	NASDAQ	AMD	Wed, Feb 22, 2006	39.95	40.99	39.37	40.80
3462	NASDAQ	AMD	Tue, Feb 21, 2006	40.58	41.10	39.92	40.05
3461	NASDAQ	AMD	Fri, Feb 17, 2006	40.00	41.06	39.73	40.33
3460	NASDAQ	AMD	Thu, Feb 16, 2006	40.59	41.82	40.25	41.74
3459	NASDAQ	AMD	Wed, Feb 15, 2006	40.00	40.47	39.50	40.24
3458	NASDAQ	AMD	Tue, Feb 14, 2006	39.30	40.31	38.32	40.22
3457	NASDAQ	AMD	Mon, Feb 13, 2006	39.88	39.90	38.65	38.96
3456	NASDAQ	AMD	Fri, Feb 10, 2006	40.10	40.55	39.17	40.10
3455	NASDAQ	AMD	Thu, Feb 9, 2006	41.10	42.09	39.91	40.06
3454	NASDAQ	AMD	Wed, Feb 8, 2006	41.35	41.65	40.17	40.86
3453	NASDAQ	AMD	Tue, Feb 7, 2006	41.00	41.27	40.05	41.01
3452	NASDAQ	AMD	Mon, Feb 6, 2006	40.10	41.23	39.84	41.22
3451	NASDAQ	AMD	Fri, Feb 3, 2006	41.06	41.10	39.44	39.54
3450	NASDAQ	AMD	Thu, Feb 2, 2006	41.98	42.42	40.62	41.02
3449	NASDAQ	AMD	Wed, Feb 1, 2006	41.30	42.18	40.52	42.10
3448	NASDAQ	AMD	Tue, Jan 31, 2006	41.05	42.01	40.49	41.80
3447	NASDAQ	AMD	Mon, Jan 30, 2006	39.62	41.65	39.61	41.40
3446	NASDAQ	AMD	Fri, Jan 27, 2006	40.64	40.79	39.36	39.85
3445	NASDAQ	AMD	Thu, Jan 26, 2006	38.82	40.64	38.76	40.41
3444	NASDAQ	AMD	Wed, Jan 25, 2006	37.20	38.38	36.82	38.38
3443	NASDAQ	AMD	Tue, Jan 24, 2006	35.61	36.79	35.17	36.77
3442	NASDAQ	AMD	Mon, Jan 23, 2006	35.85	36.30	34.67	35.47
3441	NASDAQ	AMD	Fri, Jan 20, 2006	36.60	36.80	35.25	35.70
3440	NASDAQ	AMD	Thu, Jan 19, 2006	38.14	38.40	36.50	37.13
3439	NASDAQ	AMD	Wed, Jan 18, 2006	32.60	34.38	32.33	34.15
3438	NASDAQ	AMD	Tue, Jan 17, 2006	32.46	33.12	32.15	32.86
3437	NASDAQ	AMD	Fri, Jan 13, 2006	34.19	34.85	33.22	34.13
3436	NASDAQ	AMD	Thu, Jan 12, 2006	36.38	37.46	34.40	35.35
3435	NASDAQ	AMD	Wed, Jan 11, 2006	35.05	36.47	35.00	36.27
3434	NASDAQ	AMD	Tue, Jan 10, 2006	33.24	34.97	32.91	34.93
3433	NASDAQ	AMD	Mon, Jan 9, 2006	33.75	33.98	33.12	33.25
3432	NASDAQ	AMD	Fri, Jan 6, 2006	33.90	34.25	32.95	33.78
3431	NASDAQ	AMD	Thu, Jan 5, 2006	32.51	33.94	32.51	33.68
3430	NASDAQ	AMD	Wed, Jan 4, 2006	32.50	33.10	32.45	32.56
3429	NASDAQ	AMD	Tue, Jan 3, 2006	31.02	32.58	30.88	32.40
3428	NASDAQ	AMD	Fri, Dec 30, 2005	30.40	30.75	30.16	30.60
3427	NASDAQ	AMD	Thu, Dec 29, 2005	31.61	31.84	30.27	30.53
3426	NASDAQ	AMD	Wed, Dec 28, 2005	31.25	31.75	31.07	31.70
3425	NASDAQ	AMD	Tue, Dec 27, 2005	30.77	31.38	30.65	31.20
3424	NASDAQ	AMD	Fri, Dec 23, 2005	30.01	30.65	30.01	30.50
3423	NASDAQ	AMD	Thu, Dec 22, 2005	29.49	30.35	29.49	30.02
3422	NASDAQ	AMD	Wed, Dec 21, 2005	29.24	29.52	29.02	29.34
3421	NASDAQ	AMD	Tue, Dec 20, 2005	27.92	29.77	27.91	29.22
3420	NASDAQ	AMD	Mon, Dec 19, 2005	27.81	28.28	27.67	28.12
3419	NASDAQ	AMD	Fri, Dec 16, 2005	28.36	28.37	27.83	28.17
3418	NASDAQ	AMD	Thu, Dec 15, 2005	27.54	27.97	27.42	27.90
3417	NASDAQ	AMD	Wed, Dec 14, 2005	27.03	27.63	26.70	27.55
3416	NASDAQ	AMD	Tue, Dec 13, 2005	26.89	27.25	26.66	27.03
3415	NASDAQ	AMD	Mon, Dec 12, 2005	27.20	27.65	26.87	26.99
3414	NASDAQ	AMD	Fri, Dec 9, 2005	25.93	27.05	25.87	26.90
3413	NASDAQ	AMD	Thu, Dec 8, 2005	26.67	26.75	25.25	25.65
3412	NASDAQ	AMD	Wed, Dec 7, 2005	26.97	27.17	26.46	26.67
3411	NASDAQ	AMD	Tue, Dec 6, 2005	27.43	27.63	26.85	26.95
3410	NASDAQ	AMD	Mon, Dec 5, 2005	27.65	27.77	27.16	27.27
3409	NASDAQ	AMD	Fri, Dec 2, 2005	27.46	28.25	27.20	27.95
3408	NASDAQ	AMD	Thu, Dec 1, 2005	26.55	27.42	26.36	27.41
3407	NASDAQ	AMD	Wed, Nov 30, 2005	25.35	26.35	25.30	26.18
3406	NASDAQ	AMD	Tue, Nov 29, 2005	26.35	26.45	25.31	25.58
3405	NASDAQ	AMD	Mon, Nov 28, 2005	26.68	26.81	26.34	26.49
3404	NASDAQ	AMD	Fri, Nov 25, 2005	26.50	26.83	26.35	26.52
3403	NASDAQ	AMD	Wed, Nov 23, 2005	27.21	27.36	26.05	26.22
3402	NASDAQ	AMD	Tue, Nov 22, 2005	26.95	27.34	26.86	27.09
3401	NASDAQ	AMD	Mon, Nov 21, 2005	27.00	27.35	26.93	27.04
3400	NASDAQ	AMD	Fri, Nov 18, 2005	26.25	26.95	26.25	26.74
3399	NASDAQ	AMD	Thu, Nov 17, 2005	25.77	26.00	25.43	25.89
3398	NASDAQ	AMD	Wed, Nov 16, 2005	25.21	25.80	25.20	25.55
3397	NASDAQ	AMD	Tue, Nov 15, 2005	25.87	26.53	25.32	25.50
3396	NASDAQ	AMD	Mon, Nov 14, 2005	24.76	25.38	24.76	25.00
3395	NASDAQ	AMD	Fri, Nov 11, 2005	24.76	24.97	24.68	24.76
3394	NASDAQ	AMD	Thu, Nov 10, 2005	24.67	24.89	24.35	24.82
3393	NASDAQ	AMD	Wed, Nov 9, 2005	24.58	24.60	23.97	24.52
3392	NASDAQ	AMD	Tue, Nov 8, 2005	24.98	24.98	24.37	24.54
3391	NASDAQ	AMD	Mon, Nov 7, 2005	24.76	24.99	24.53	24.89
3390	NASDAQ	AMD	Fri, Nov 4, 2005	24.46	24.83	24.23	24.63
3389	NASDAQ	AMD	Thu, Nov 3, 2005	24.65	24.69	24.10	24.50
3388	NASDAQ	AMD	Wed, Nov 2, 2005	23.08	24.33	23.08	24.20
3387	NASDAQ	AMD	Tue, Nov 1, 2005	22.93	23.25	22.78	23.08
3386	NASDAQ	AMD	Mon, Oct 31, 2005	22.45	23.43	22.43	23.22
3385	NASDAQ	AMD	Fri, Oct 28, 2005	22.18	22.40	21.43	22.32
3384	NASDAQ	AMD	Thu, Oct 27, 2005	22.60	22.66	21.80	21.82
3383	NASDAQ	AMD	Wed, Oct 26, 2005	22.35	23.04	22.20	22.82
3382	NASDAQ	AMD	Tue, Oct 25, 2005	22.15	22.46	21.93	22.35
3381	NASDAQ	AMD	Mon, Oct 24, 2005	22.00	22.20	21.50	22.12
3380	NASDAQ	AMD	Fri, Oct 21, 2005	21.16	21.95	21.12	21.85
3379	NASDAQ	AMD	Thu, Oct 20, 2005	21.44	21.79	20.93	21.00
3378	NASDAQ	AMD	Wed, Oct 19, 2005	20.63	21.35	20.22	21.34
3377	NASDAQ	AMD	Tue, Oct 18, 2005	21.52	21.63	20.83	21.05
3376	NASDAQ	AMD	Mon, Oct 17, 2005	21.36	21.60	21.22	21.37
3375	NASDAQ	AMD	Fri, Oct 14, 2005	21.87	22.15	20.66	21.19
3374	NASDAQ	AMD	Thu, Oct 13, 2005	21.30	21.78	20.87	21.63
3373	NASDAQ	AMD	Wed, Oct 12, 2005	22.95	22.95	20.50	21.00
3372	NASDAQ	AMD	Tue, Oct 11, 2005	23.34	24.00	22.70	24.00
3371	NASDAQ	AMD	Mon, Oct 10, 2005	24.30	24.45	23.05	23.11
3370	NASDAQ	AMD	Fri, Oct 7, 2005	24.01	24.26	23.78	24.00
3369	NASDAQ	AMD	Thu, Oct 6, 2005	24.15	24.47	23.59	23.83
3368	NASDAQ	AMD	Wed, Oct 5, 2005	24.56	24.87	23.95	24.00
3367	NASDAQ	AMD	Tue, Oct 4, 2005	25.75	25.79	24.32	24.36
3366	NASDAQ	AMD	Mon, Oct 3, 2005	25.47	26.07	25.38	25.66
3365	NASDAQ	AMD	Fri, Sep 30, 2005	25.00	25.75	24.86	25.20
3364	NASDAQ	AMD	Thu, Sep 29, 2005	24.32	24.96	24.11	24.87
3363	NASDAQ	AMD	Wed, Sep 28, 2005	23.94	24.68	23.78	24.17
3362	NASDAQ	AMD	Tue, Sep 27, 2005	23.79	23.97	23.49	23.77
3361	NASDAQ	AMD	Mon, Sep 26, 2005	23.76	24.17	23.20	23.63
3360	NASDAQ	AMD	Fri, Sep 23, 2005	21.80	23.01	21.77	22.98
3359	NASDAQ	AMD	Thu, Sep 22, 2005	22.00	22.50	21.91	22.21
3358	NASDAQ	AMD	Wed, Sep 21, 2005	22.32	22.46	22.06	22.10
3357	NASDAQ	AMD	Tue, Sep 20, 2005	22.95	23.28	22.69	23.00
3356	NASDAQ	AMD	Mon, Sep 19, 2005	22.52	22.66	21.80	22.34
3355	NASDAQ	AMD	Fri, Sep 16, 2005	23.71	23.75	22.41	22.65
3354	NASDAQ	AMD	Thu, Sep 15, 2005	23.57	23.78	23.42	23.64
3353	NASDAQ	AMD	Wed, Sep 14, 2005	23.38	23.79	23.21	23.63
3352	NASDAQ	AMD	Tue, Sep 13, 2005	23.49	23.84	22.84	23.30
3351	NASDAQ	AMD	Mon, Sep 12, 2005	23.71	23.95	23.34	23.38
3350	NASDAQ	AMD	Fri, Sep 9, 2005	23.10	24.03	23.10	23.85
3349	NASDAQ	AMD	Thu, Sep 8, 2005	22.45	23.09	22.37	23.08
3348	NASDAQ	AMD	Wed, Sep 7, 2005	21.45	22.69	21.45	22.55
3347	NASDAQ	AMD	Tue, Sep 6, 2005	21.05	21.55	20.96	21.52
3346	NASDAQ	AMD	Fri, Sep 2, 2005	21.04	21.10	20.87	20.90
3345	NASDAQ	AMD	Thu, Sep 1, 2005	20.73	21.06	20.69	20.88
3344	NASDAQ	AMD	Wed, Aug 31, 2005	20.37	20.78	20.35	20.77
3343	NASDAQ	AMD	Tue, Aug 30, 2005	20.81	20.90	20.30	20.37
3342	NASDAQ	AMD	Mon, Aug 29, 2005	20.90	21.22	20.79	20.84
3341	NASDAQ	AMD	Fri, Aug 26, 2005	20.95	21.18	20.90	21.00
3340	NASDAQ	AMD	Thu, Aug 25, 2005	20.61	21.00	20.61	20.99
3339	NASDAQ	AMD	Wed, Aug 24, 2005	20.40	20.91	20.35	20.65
3338	NASDAQ	AMD	Tue, Aug 23, 2005	20.72	20.87	20.44	20.50
3337	NASDAQ	AMD	Mon, Aug 22, 2005	20.67	20.90	20.52	20.63
3336	NASDAQ	AMD	Fri, Aug 19, 2005	21.14	21.15	20.42	20.55
3335	NASDAQ	AMD	Thu, Aug 18, 2005	20.93	21.16	20.82	20.87
3334	NASDAQ	AMD	Wed, Aug 17, 2005	20.50	21.27	20.46	21.19
3333	NASDAQ	AMD	Tue, Aug 16, 2005	20.77	20.80	20.28	20.30
3332	NASDAQ	AMD	Mon, Aug 15, 2005	20.63	20.99	20.61	20.85
3331	NASDAQ	AMD	Fri, Aug 12, 2005	20.55	20.84	20.27	20.70
3330	NASDAQ	AMD	Thu, Aug 11, 2005	20.45	20.97	20.40	20.69
3329	NASDAQ	AMD	Wed, Aug 10, 2005	20.70	21.30	20.55	20.60
3328	NASDAQ	AMD	Tue, Aug 9, 2005	20.38	20.73	20.28	20.42
3327	NASDAQ	AMD	Mon, Aug 8, 2005	20.08	20.33	19.91	19.96
3326	NASDAQ	AMD	Fri, Aug 5, 2005	20.05	20.37	19.82	19.91
3325	NASDAQ	AMD	Thu, Aug 4, 2005	20.48	20.54	20.12	20.15
3324	NASDAQ	AMD	Wed, Aug 3, 2005	20.26	20.70	20.24	20.65
3323	NASDAQ	AMD	Tue, Aug 2, 2005	20.20	20.55	20.13	20.42
3322	NASDAQ	AMD	Mon, Aug 1, 2005	20.08	20.18	19.83	20.05
3321	NASDAQ	AMD	Fri, Jul 29, 2005	20.19	20.36	20.05	20.08
3320	NASDAQ	AMD	Thu, Jul 28, 2005	20.02	20.31	19.97	20.27
3319	NASDAQ	AMD	Wed, Jul 27, 2005	19.92	20.12	19.73	20.10
3318	NASDAQ	AMD	Tue, Jul 26, 2005	19.70	20.20	19.20	19.85
3317	NASDAQ	AMD	Mon, Jul 25, 2005	20.22	20.36	19.69	19.75
3316	NASDAQ	AMD	Fri, Jul 22, 2005	20.40	20.65	20.30	20.49
3315	NASDAQ	AMD	Thu, Jul 21, 2005	20.51	20.56	20.21	20.37
3314	NASDAQ	AMD	Wed, Jul 20, 2005	20.25	20.80	20.15	20.59
3313	NASDAQ	AMD	Tue, Jul 19, 2005	20.02	20.84	20.00	20.67
3312	NASDAQ	AMD	Mon, Jul 18, 2005	19.95	20.02	19.78	19.94
3311	NASDAQ	AMD	Fri, Jul 15, 2005	19.87	20.17	19.64	20.01
3310	NASDAQ	AMD	Thu, Jul 14, 2005	19.77	20.01	19.08	19.88
3309	NASDAQ	AMD	Wed, Jul 13, 2005	19.20	19.39	19.06	19.25
3308	NASDAQ	AMD	Tue, Jul 12, 2005	18.93	19.42	18.90	19.37
3307	NASDAQ	AMD	Mon, Jul 11, 2005	19.05	19.23	18.71	19.01
3306	NASDAQ	AMD	Fri, Jul 8, 2005	18.69	19.03	18.65	18.94
3305	NASDAQ	AMD	Thu, Jul 7, 2005	18.22	18.73	18.11	18.73
3304	NASDAQ	AMD	Wed, Jul 6, 2005	18.05	18.55	18.02	18.51
3303	NASDAQ	AMD	Tue, Jul 5, 2005	17.74	18.34	17.60	18.04
3302	NASDAQ	AMD	Fri, Jul 1, 2005	17.34	17.52	17.22	17.45
3301	NASDAQ	AMD	Thu, Jun 30, 2005	17.50	17.60	17.28	17.34
3300	NASDAQ	AMD	Wed, Jun 29, 2005	17.69	17.70	17.20	17.37
3299	NASDAQ	AMD	Tue, Jun 28, 2005	16.85	17.73	16.80	17.70
3298	NASDAQ	AMD	Mon, Jun 27, 2005	17.11	17.22	16.63	16.65
3297	NASDAQ	AMD	Fri, Jun 24, 2005	17.60	17.62	17.10	17.17
3296	NASDAQ	AMD	Thu, Jun 23, 2005	17.88	18.23	17.51	17.62
3295	NASDAQ	AMD	Wed, Jun 22, 2005	17.85	17.95	17.74	17.91
3294	NASDAQ	AMD	Tue, Jun 21, 2005	17.48	17.80	17.48	17.80
3293	NASDAQ	AMD	Mon, Jun 20, 2005	17.23	17.60	17.11	17.53
3292	NASDAQ	AMD	Fri, Jun 17, 2005	17.69	17.70	17.23	17.44
3291	NASDAQ	AMD	Thu, Jun 16, 2005	17.23	17.41	17.02	17.39
3290	NASDAQ	AMD	Wed, Jun 15, 2005	17.25	17.29	16.58	17.05
3289	NASDAQ	AMD	Tue, Jun 14, 2005	17.25	17.59	16.96	17.08
3288	NASDAQ	AMD	Mon, Jun 13, 2005	17.45	17.65	17.17	17.32
3287	NASDAQ	AMD	Fri, Jun 10, 2005	18.24	18.30	17.10	17.57
3286	NASDAQ	AMD	Thu, Jun 9, 2005	17.79	18.34	17.52	18.21
3285	NASDAQ	AMD	Wed, Jun 8, 2005	17.70	17.97	17.65	17.80
3284	NASDAQ	AMD	Tue, Jun 7, 2005	17.20	18.05	17.19	17.56
3283	NASDAQ	AMD	Mon, Jun 6, 2005	17.00	17.08	16.81	17.01
3282	NASDAQ	AMD	Fri, Jun 3, 2005	17.10	17.34	17.03	17.08
3281	NASDAQ	AMD	Thu, Jun 2, 2005	16.72	17.10	16.71	17.05
3280	NASDAQ	AMD	Wed, Jun 1, 2005	16.35	16.79	16.30	16.72
3279	NASDAQ	AMD	Tue, May 31, 2005	16.15	16.52	16.15	16.40
3278	NASDAQ	AMD	Fri, May 27, 2005	16.30	16.49	16.11	16.21
3277	NASDAQ	AMD	Thu, May 26, 2005	16.23	16.62	16.12	16.36
3276	NASDAQ	AMD	Wed, May 25, 2005	16.00	16.18	15.98	16.16
3275	NASDAQ	AMD	Tue, May 24, 2005	15.81	16.12	15.76	16.12
3274	NASDAQ	AMD	Mon, May 23, 2005	16.12	16.15	15.82	15.95
3273	NASDAQ	AMD	Fri, May 20, 2005	15.91	16.03	15.70	16.00
3272	NASDAQ	AMD	Thu, May 19, 2005	15.82	16.12	15.78	15.86
3271	NASDAQ	AMD	Wed, May 18, 2005	15.70	15.87	15.47	15.82
3270	NASDAQ	AMD	Tue, May 17, 2005	15.52	15.69	15.38	15.67
3269	NASDAQ	AMD	Mon, May 16, 2005	15.70	15.74	15.59	15.67
3268	NASDAQ	AMD	Fri, May 13, 2005	15.33	15.85	15.28	15.48
3267	NASDAQ	AMD	Thu, May 12, 2005	15.04	15.60	15.04	15.30
3266	NASDAQ	AMD	Wed, May 11, 2005	15.14	15.21	14.85	15.09
3265	NASDAQ	AMD	Tue, May 10, 2005	15.20	15.37	15.01	15.07
3264	NASDAQ	AMD	Mon, May 9, 2005	15.08	15.13	14.90	15.05
3263	NASDAQ	AMD	Fri, May 6, 2005	14.93	15.02	14.77	14.90
3262	NASDAQ	AMD	Thu, May 5, 2005	14.68	14.89	14.62	14.74
3261	NASDAQ	AMD	Wed, May 4, 2005	14.40	14.68	14.34	14.68
3260	NASDAQ	AMD	Tue, May 3, 2005	14.26	14.46	14.25	14.36
3259	NASDAQ	AMD	Mon, May 2, 2005	14.21	14.48	14.21	14.32
3258	NASDAQ	AMD	Fri, Apr 29, 2005	14.25	14.37	14.08	14.23
3257	NASDAQ	AMD	Thu, Apr 28, 2005	14.30	14.57	14.09	14.16
3256	NASDAQ	AMD	Wed, Apr 27, 2005	14.60	14.75	14.46	14.51
3255	NASDAQ	AMD	Tue, Apr 26, 2005	14.65	15.09	14.58	14.62
3254	NASDAQ	AMD	Mon, Apr 25, 2005	14.80	14.81	14.47	14.70
3253	NASDAQ	AMD	Fri, Apr 22, 2005	15.02	15.06	14.45	14.60
3252	NASDAQ	AMD	Thu, Apr 21, 2005	15.01	15.15	14.68	14.99
3251	NASDAQ	AMD	Wed, Apr 20, 2005	15.36	15.44	14.62	14.65
3250	NASDAQ	AMD	Tue, Apr 19, 2005	15.49	15.50	15.25	15.28
3249	NASDAQ	AMD	Mon, Apr 18, 2005	15.45	15.60	15.25	15.28
3248	NASDAQ	AMD	Fri, Apr 15, 2005	15.86	16.00	15.41	15.45
3247	NASDAQ	AMD	Thu, Apr 14, 2005	17.00	17.07	16.24	16.26
3246	NASDAQ	AMD	Wed, Apr 13, 2005	17.23	17.50	16.95	17.06
3245	NASDAQ	AMD	Tue, Apr 12, 2005	17.02	17.32	16.67	17.23
3244	NASDAQ	AMD	Mon, Apr 11, 2005	17.09	17.17	16.78	17.02
3243	NASDAQ	AMD	Fri, Apr 8, 2005	16.24	17.38	16.24	17.09
3242	NASDAQ	AMD	Thu, Apr 7, 2005	15.70	16.25	15.67	16.18
3241	NASDAQ	AMD	Wed, Apr 6, 2005	15.95	16.08	15.72	15.74
3240	NASDAQ	AMD	Tue, Apr 5, 2005	16.00	16.18	15.80	15.85
3239	NASDAQ	AMD	Mon, Apr 4, 2005	16.18	16.18	15.94	15.95
3238	NASDAQ	AMD	Fri, Apr 1, 2005	16.31	16.32	15.94	16.19
3237	NASDAQ	AMD	Thu, Mar 31, 2005	16.21	16.23	15.97	16.12
3236	NASDAQ	AMD	Wed, Mar 30, 2005	15.55	16.33	15.47	16.21
3235	NASDAQ	AMD	Tue, Mar 29, 2005	15.40	15.88	15.11	15.42
3234	NASDAQ	AMD	Mon, Mar 28, 2005	16.25	16.44	15.45	15.47
3233	NASDAQ	AMD	Thu, Mar 24, 2005	15.75	16.22	15.72	16.12
3232	NASDAQ	AMD	Wed, Mar 23, 2005	15.33	15.73	15.16	15.65
3231	NASDAQ	AMD	Tue, Mar 22, 2005	15.80	15.89	15.34	15.38
3230	NASDAQ	AMD	Mon, Mar 21, 2005	16.10	16.13	15.70	15.75
3229	NASDAQ	AMD	Fri, Mar 18, 2005	16.23	16.30	15.98	16.08
3228	NASDAQ	AMD	Thu, Mar 17, 2005	16.03	16.24	16.03	16.12
3227	NASDAQ	AMD	Wed, Mar 16, 2005	16.03	16.33	15.86	16.03
3226	NASDAQ	AMD	Tue, Mar 15, 2005	16.50	16.59	16.03	16.07
3225	NASDAQ	AMD	Mon, Mar 14, 2005	16.36	16.69	16.31	16.44
3224	NASDAQ	AMD	Fri, Mar 11, 2005	17.13	17.22	16.30	16.36
3223	NASDAQ	AMD	Thu, Mar 10, 2005	17.00	17.12	16.72	17.02
3222	NASDAQ	AMD	Wed, Mar 9, 2005	17.10	17.28	16.90	16.94
3221	NASDAQ	AMD	Tue, Mar 8, 2005	17.47	17.75	17.07	17.12
3220	NASDAQ	AMD	Mon, Mar 7, 2005	17.34	17.61	17.25	17.47
3219	NASDAQ	AMD	Fri, Mar 4, 2005	17.62	17.66	17.26	17.43
3218	NASDAQ	AMD	Thu, Mar 3, 2005	17.75	17.90	17.08	17.52
3217	NASDAQ	AMD	Wed, Mar 2, 2005	17.70	18.02	17.45	17.65
3216	NASDAQ	AMD	Tue, Mar 1, 2005	17.63	17.99	17.61	17.96
3215	NASDAQ	AMD	Mon, Feb 28, 2005	17.70	17.91	17.29	17.45
3214	NASDAQ	AMD	Fri, Feb 25, 2005	17.70	17.91	17.40	17.77
3213	NASDAQ	AMD	Thu, Feb 24, 2005	16.64	17.63	16.63	17.62
3212	NASDAQ	AMD	Wed, Feb 23, 2005	16.87	17.15	16.24	16.60
3211	NASDAQ	AMD	Tue, Feb 22, 2005	16.79	17.55	16.71	17.00
3210	NASDAQ	AMD	Fri, Feb 18, 2005	17.00	17.14	16.78	16.90
3209	NASDAQ	AMD	Thu, Feb 17, 2005	17.51	17.65	17.00	17.06
3208	NASDAQ	AMD	Wed, Feb 16, 2005	17.68	17.80	17.35	17.45
3207	NASDAQ	AMD	Tue, Feb 15, 2005	18.12	18.25	17.63	17.68
3206	NASDAQ	AMD	Mon, Feb 14, 2005	18.10	18.36	18.05	18.24
3205	NASDAQ	AMD	Fri, Feb 11, 2005	17.75	18.30	17.50	18.11
3204	NASDAQ	AMD	Thu, Feb 10, 2005	18.15	18.30	17.65	17.75
3203	NASDAQ	AMD	Wed, Feb 9, 2005	18.08	18.45	17.91	17.94
3202	NASDAQ	AMD	Tue, Feb 8, 2005	17.20	17.65	17.17	17.64
3201	NASDAQ	AMD	Mon, Feb 7, 2005	17.53	17.68	17.13	17.22
3200	NASDAQ	AMD	Fri, Feb 4, 2005	16.88	17.49	16.83	17.49
3199	NASDAQ	AMD	Thu, Feb 3, 2005	16.70	16.80	16.31	16.67
3198	NASDAQ	AMD	Wed, Feb 2, 2005	16.38	16.79	16.34	16.66
3197	NASDAQ	AMD	Tue, Feb 1, 2005	15.90	16.42	15.85	16.27
3196	NASDAQ	AMD	Mon, Jan 31, 2005	16.00	16.04	15.74	15.80
3195	NASDAQ	AMD	Fri, Jan 28, 2005	16.14	16.32	15.55	15.71
3194	NASDAQ	AMD	Thu, Jan 27, 2005	15.98	16.27	15.75	16.12
3193	NASDAQ	AMD	Wed, Jan 26, 2005	15.84	15.99	15.70	15.98
3192	NASDAQ	AMD	Tue, Jan 25, 2005	15.27	15.76	15.20	15.75
3191	NASDAQ	AMD	Mon, Jan 24, 2005	15.60	15.78	15.11	15.16
3190	NASDAQ	AMD	Fri, Jan 21, 2005	15.64	15.83	15.44	15.49
3189	NASDAQ	AMD	Thu, Jan 20, 2005	15.36	15.73	15.20	15.64
3188	NASDAQ	AMD	Wed, Jan 19, 2005	15.33	15.87	15.27	15.50
3187	NASDAQ	AMD	Tue, Jan 18, 2005	15.05	15.63	15.05	15.50
3186	NASDAQ	AMD	Fri, Jan 14, 2005	15.20	15.45	15.01	15.16
3185	NASDAQ	AMD	Thu, Jan 13, 2005	15.24	15.26	15.04	15.16
3184	NASDAQ	AMD	Wed, Jan 12, 2005	14.95	15.15	14.63	15.02
3183	NASDAQ	AMD	Tue, Jan 11, 2005	16.63	16.75	14.80	14.86
3182	NASDAQ	AMD	Mon, Jan 10, 2005	20.10	20.49	19.96	20.13
3181	NASDAQ	AMD	Fri, Jan 7, 2005	19.91	20.20	19.15	19.92
3180	NASDAQ	AMD	Thu, Jan 6, 2005	20.07	20.11	19.34	19.72
3179	NASDAQ	AMD	Wed, Jan 5, 2005	20.32	20.61	19.52	19.75
3178	NASDAQ	AMD	Tue, Jan 4, 2005	21.48	21.51	20.21	20.21
3177	NASDAQ	AMD	Mon, Jan 3, 2005	22.11	22.30	21.25	21.41
3176	NASDAQ	AMD	Fri, Dec 31, 2004	22.00	22.14	21.94	22.02
3175	NASDAQ	AMD	Thu, Dec 30, 2004	22.01	22.23	21.85	21.95
3174	NASDAQ	AMD	Wed, Dec 29, 2004	21.75	22.35	21.55	21.96
3173	NASDAQ	AMD	Tue, Dec 28, 2004	22.00	22.09	21.55	21.73
3172	NASDAQ	AMD	Mon, Dec 27, 2004	22.26	22.37	21.85	21.90
3171	NASDAQ	AMD	Thu, Dec 23, 2004	21.83	22.24	21.82	22.12
3170	NASDAQ	AMD	Wed, Dec 22, 2004	21.78	22.00	21.58	21.83
3169	NASDAQ	AMD	Tue, Dec 21, 2004	21.86	21.95	20.51	21.73
3168	NASDAQ	AMD	Mon, Dec 20, 2004	22.50	22.60	21.69	21.84
3167	NASDAQ	AMD	Fri, Dec 17, 2004	22.10	22.51	22.10	22.43
3166	NASDAQ	AMD	Thu, Dec 16, 2004	22.60	23.13	22.27	22.49
3165	NASDAQ	AMD	Wed, Dec 15, 2004	22.73	22.87	22.38	22.64
3164	NASDAQ	AMD	Tue, Dec 14, 2004	22.35	22.74	22.25	22.54
3163	NASDAQ	AMD	Mon, Dec 13, 2004	22.55	22.55	22.00	22.11
3162	NASDAQ	AMD	Fri, Dec 10, 2004	21.83	22.45	21.65	21.83
3161	NASDAQ	AMD	Thu, Dec 9, 2004	22.35	22.63	21.82	22.10
3160	NASDAQ	AMD	Wed, Dec 8, 2004	23.39	23.67	22.56	22.90
3159	NASDAQ	AMD	Tue, Dec 7, 2004	24.40	24.47	23.48	23.49
3158	NASDAQ	AMD	Mon, Dec 6, 2004	23.22	24.95	22.83	24.85
3157	NASDAQ	AMD	Fri, Dec 3, 2004	23.00	23.50	23.00	23.22
3156	NASDAQ	AMD	Thu, Dec 2, 2004	22.11	23.00	22.10	22.62
3155	NASDAQ	AMD	Wed, Dec 1, 2004	21.60	22.65	21.34	22.61
3154	NASDAQ	AMD	Tue, Nov 30, 2004	21.07	21.53	20.86	21.28
3153	NASDAQ	AMD	Mon, Nov 29, 2004	21.85	22.12	21.20	21.23
3152	NASDAQ	AMD	Fri, Nov 26, 2004	21.83	21.83	21.46	21.54
3151	NASDAQ	AMD	Wed, Nov 24, 2004	21.60	21.76	21.42	21.57
3150	NASDAQ	AMD	Tue, Nov 23, 2004	21.30	21.70	21.10	21.39
3149	NASDAQ	AMD	Mon, Nov 22, 2004	20.50	20.99	20.00	20.96
3148	NASDAQ	AMD	Fri, Nov 19, 2004	21.70	21.71	20.81	20.81
3147	NASDAQ	AMD	Thu, Nov 18, 2004	21.50	22.01	21.38	21.96
3146	NASDAQ	AMD	Wed, Nov 17, 2004	21.26	22.49	21.16	21.99
3145	NASDAQ	AMD	Tue, Nov 16, 2004	20.85	21.06	20.51	20.88
3144	NASDAQ	AMD	Mon, Nov 15, 2004	20.85	21.59	20.50	20.98
3143	NASDAQ	AMD	Fri, Nov 12, 2004	19.08	21.10	18.94	21.02
3142	NASDAQ	AMD	Thu, Nov 11, 2004	17.80	18.63	17.55	18.59
3141	NASDAQ	AMD	Wed, Nov 10, 2004	17.40	17.66	17.25	17.29
3140	NASDAQ	AMD	Tue, Nov 9, 2004	17.27	17.52	17.06	17.22
3139	NASDAQ	AMD	Mon, Nov 8, 2004	17.09	17.38	17.02	17.37
3138	NASDAQ	AMD	Fri, Nov 5, 2004	16.81	17.39	16.81	17.09
3137	NASDAQ	AMD	Thu, Nov 4, 2004	17.15	17.15	16.45	16.98
3136	NASDAQ	AMD	Wed, Nov 3, 2004	18.10	18.10	16.85	17.10
3135	NASDAQ	AMD	Tue, Nov 2, 2004	17.34	17.88	17.27	17.70
3134	NASDAQ	AMD	Mon, Nov 1, 2004	16.88	17.38	16.70	17.34
3133	NASDAQ	AMD	Fri, Oct 29, 2004	16.69	16.85	16.37	16.82
3132	NASDAQ	AMD	Thu, Oct 28, 2004	16.25	16.85	16.15	16.69
3131	NASDAQ	AMD	Wed, Oct 27, 2004	15.67	16.29	15.65	16.23
3130	NASDAQ	AMD	Tue, Oct 26, 2004	15.79	15.79	15.43	15.62
3129	NASDAQ	AMD	Mon, Oct 25, 2004	15.49	15.90	15.41	15.50
3128	NASDAQ	AMD	Fri, Oct 22, 2004	15.98	15.98	15.43	15.56
3127	NASDAQ	AMD	Thu, Oct 21, 2004	15.73	15.99	15.57	15.95
3126	NASDAQ	AMD	Wed, Oct 20, 2004	14.76	15.45	14.63	15.41
3125	NASDAQ	AMD	Tue, Oct 19, 2004	14.45	14.98	14.40	14.75
3124	NASDAQ	AMD	Mon, Oct 18, 2004	13.90	14.27	13.88	14.19
3123	NASDAQ	AMD	Fri, Oct 15, 2004	13.75	14.11	13.66	14.00
3122	NASDAQ	AMD	Thu, Oct 14, 2004	13.65	13.72	13.51	13.59
3121	NASDAQ	AMD	Wed, Oct 13, 2004	14.14	14.19	13.51	13.84
3120	NASDAQ	AMD	Tue, Oct 12, 2004	13.66	13.84	13.52	13.70
3119	NASDAQ	AMD	Mon, Oct 11, 2004	13.75	13.99	13.57	13.95
3118	NASDAQ	AMD	Fri, Oct 8, 2004	14.00	14.03	13.45	13.50
3117	NASDAQ	AMD	Thu, Oct 7, 2004	13.97	14.22	13.86	14.11
3116	NASDAQ	AMD	Wed, Oct 6, 2004	13.75	14.06	13.63	13.97
3115	NASDAQ	AMD	Tue, Oct 5, 2004	13.21	13.78	13.09	13.68
3114	NASDAQ	AMD	Mon, Oct 4, 2004	13.52	14.00	13.52	13.70
3113	NASDAQ	AMD	Fri, Oct 1, 2004	13.10	13.49	13.10	13.43
3112	NASDAQ	AMD	Thu, Sep 30, 2004	12.55	13.10	12.55	13.00
3111	NASDAQ	AMD	Wed, Sep 29, 2004	12.49	12.86	12.42	12.80
3110	NASDAQ	AMD	Tue, Sep 28, 2004	12.47	12.65	12.29	12.46
3109	NASDAQ	AMD	Mon, Sep 27, 2004	12.25	12.67	12.22	12.47
3108	NASDAQ	AMD	Fri, Sep 24, 2004	12.83	12.96	12.24	12.42
3107	NASDAQ	AMD	Thu, Sep 23, 2004	12.98	12.98	12.65	12.82
3106	NASDAQ	AMD	Wed, Sep 22, 2004	13.03	13.20	12.91	12.98
3105	NASDAQ	AMD	Tue, Sep 21, 2004	13.00	13.23	12.93	13.03
3104	NASDAQ	AMD	Mon, Sep 20, 2004	12.50	13.14	12.47	12.79
3103	NASDAQ	AMD	Fri, Sep 17, 2004	12.26	12.72	12.19	12.70
3102	NASDAQ	AMD	Thu, Sep 16, 2004	12.30	12.49	12.12	12.17
3101	NASDAQ	AMD	Wed, Sep 15, 2004	12.55	12.56	12.22	12.22
3100	NASDAQ	AMD	Tue, Sep 14, 2004	12.83	12.84	12.55	12.70
3099	NASDAQ	AMD	Mon, Sep 13, 2004	12.43	13.16	12.36	12.90
3098	NASDAQ	AMD	Fri, Sep 10, 2004	11.60	12.29	11.52	12.21
3097	NASDAQ	AMD	Thu, Sep 9, 2004	11.00	11.77	10.97	11.60
3096	NASDAQ	AMD	Wed, Sep 8, 2004	10.96	11.04	10.83	10.86
3095	NASDAQ	AMD	Tue, Sep 7, 2004	11.10	11.17	10.90	10.97
3094	NASDAQ	AMD	Fri, Sep 3, 2004	11.32	11.35	10.76	10.90
3093	NASDAQ	AMD	Thu, Sep 2, 2004	11.72	11.80	11.41	11.68
3092	NASDAQ	AMD	Wed, Sep 1, 2004	11.70	11.80	11.46	11.70
3091	NASDAQ	AMD	Tue, Aug 31, 2004	11.50	11.57	11.18	11.43
3090	NASDAQ	AMD	Mon, Aug 30, 2004	11.96	11.96	11.56	11.59
3089	NASDAQ	AMD	Fri, Aug 27, 2004	11.86	12.04	11.82	11.96
3088	NASDAQ	AMD	Thu, Aug 26, 2004	11.81	11.98	11.69	11.82
3087	NASDAQ	AMD	Wed, Aug 25, 2004	11.95	12.30	11.70	12.20
3086	NASDAQ	AMD	Tue, Aug 24, 2004	12.42	12.44	11.88	11.95
3085	NASDAQ	AMD	Mon, Aug 23, 2004	12.13	12.40	12.13	12.26
3084	NASDAQ	AMD	Fri, Aug 20, 2004	11.75	12.15	11.65	11.97
3083	NASDAQ	AMD	Thu, Aug 19, 2004	11.87	11.99	11.60	11.75
3082	NASDAQ	AMD	Wed, Aug 18, 2004	11.28	11.90	11.20	11.87
3081	NASDAQ	AMD	Tue, Aug 17, 2004	11.35	11.60	11.35	11.38
3080	NASDAQ	AMD	Mon, Aug 16, 2004	11.06	11.34	10.98	11.24
3079	NASDAQ	AMD	Fri, Aug 13, 2004	10.97	11.06	10.78	11.06
3078	NASDAQ	AMD	Thu, Aug 12, 2004	10.80	11.06	10.76	10.90
3077	NASDAQ	AMD	Wed, Aug 11, 2004	11.20	11.30	10.79	10.93
3076	NASDAQ	AMD	Tue, Aug 10, 2004	11.20	11.57	11.20	11.52
3075	NASDAQ	AMD	Mon, Aug 9, 2004	11.75	11.75	11.13	11.17
3074	NASDAQ	AMD	Fri, Aug 6, 2004	11.55	11.59	11.17	11.26
3073	NASDAQ	AMD	Thu, Aug 5, 2004	11.87	12.02	11.73	11.81
3072	NASDAQ	AMD	Wed, Aug 4, 2004	11.65	11.95	11.57	11.86
3071	NASDAQ	AMD	Tue, Aug 3, 2004	12.21	12.28	11.57	11.60
3070	NASDAQ	AMD	Mon, Aug 2, 2004	12.20	12.29	12.02	12.29
3069	NASDAQ	AMD	Fri, Jul 30, 2004	12.00	12.56	11.90	12.49
3068	NASDAQ	AMD	Thu, Jul 29, 2004	11.50	11.96	11.49	11.84
3067	NASDAQ	AMD	Wed, Jul 28, 2004	11.51	11.55	11.03	11.33
3066	NASDAQ	AMD	Tue, Jul 27, 2004	11.70	11.71	11.36	11.61
3065	NASDAQ	AMD	Mon, Jul 26, 2004	12.15	12.30	11.58	11.65
3064	NASDAQ	AMD	Fri, Jul 23, 2004	12.43	12.54	12.11	12.12
3063	NASDAQ	AMD	Thu, Jul 22, 2004	12.17	12.72	12.14	12.64
3062	NASDAQ	AMD	Wed, Jul 21, 2004	12.88	12.90	12.12	12.12
3061	NASDAQ	AMD	Tue, Jul 20, 2004	12.64	12.71	12.38	12.68
3060	NASDAQ	AMD	Mon, Jul 19, 2004	12.64	12.93	12.46	12.55
3059	NASDAQ	AMD	Fri, Jul 16, 2004	13.20	13.21	12.55	12.64
3058	NASDAQ	AMD	Thu, Jul 15, 2004	13.80	13.82	12.60	12.97
3057	NASDAQ	AMD	Wed, Jul 14, 2004	13.78	14.12	13.53	13.74
3056	NASDAQ	AMD	Tue, Jul 13, 2004	14.55	14.65	14.32	14.50
3055	NASDAQ	AMD	Mon, Jul 12, 2004	14.71	14.71	14.23	14.43
3054	NASDAQ	AMD	Fri, Jul 9, 2004	15.25	15.40	14.69	14.81
3053	NASDAQ	AMD	Thu, Jul 8, 2004	15.05	15.27	14.91	15.10
3052	NASDAQ	AMD	Wed, Jul 7, 2004	14.82	15.28	14.82	15.20
3051	NASDAQ	AMD	Tue, Jul 6, 2004	15.00	15.03	14.65	14.81
3050	NASDAQ	AMD	Fri, Jul 2, 2004	15.50	15.50	15.09	15.27
3049	NASDAQ	AMD	Thu, Jul 1, 2004	15.90	15.90	15.38	15.50
3048	NASDAQ	AMD	Wed, Jun 30, 2004	15.85	16.00	15.63	15.90
3047	NASDAQ	AMD	Tue, Jun 29, 2004	15.72	15.96	15.54	15.82
3046	NASDAQ	AMD	Mon, Jun 28, 2004	15.72	15.72	15.25	15.29
3045	NASDAQ	AMD	Fri, Jun 25, 2004	15.32	15.80	15.24	15.50
3044	NASDAQ	AMD	Thu, Jun 24, 2004	15.40	15.75	15.12	15.32
3043	NASDAQ	AMD	Wed, Jun 23, 2004	14.88	15.45	14.76	15.40
3042	NASDAQ	AMD	Tue, Jun 22, 2004	14.16	14.78	14.08	14.67
3041	NASDAQ	AMD	Mon, Jun 21, 2004	14.94	15.01	14.06	14.10
3040	NASDAQ	AMD	Fri, Jun 18, 2004	14.35	15.08	14.35	14.88
3039	NASDAQ	AMD	Thu, Jun 17, 2004	15.18	15.20	14.73	14.76
3038	NASDAQ	AMD	Wed, Jun 16, 2004	15.38	15.43	15.17	15.24
3037	NASDAQ	AMD	Tue, Jun 15, 2004	15.38	15.46	15.25	15.39
3036	NASDAQ	AMD	Mon, Jun 14, 2004	15.75	15.75	15.02	15.15
3035	NASDAQ	AMD	Thu, Jun 10, 2004	15.66	15.80	15.46	15.75
3034	NASDAQ	AMD	Wed, Jun 9, 2004	16.32	16.35	15.48	15.51
3033	NASDAQ	AMD	Tue, Jun 8, 2004	15.80	16.19	15.62	16.18
3032	NASDAQ	AMD	Mon, Jun 7, 2004	15.30	15.90	15.29	15.80
3031	NASDAQ	AMD	Fri, Jun 4, 2004	14.89	15.25	14.83	15.12
3030	NASDAQ	AMD	Thu, Jun 3, 2004	14.95	14.95	14.58	14.59
3029	NASDAQ	AMD	Wed, Jun 2, 2004	15.35	15.40	14.89	15.08
3028	NASDAQ	AMD	Tue, Jun 1, 2004	15.50	15.60	15.15	15.30
3027	NASDAQ	AMD	Fri, May 28, 2004	15.24	15.55	15.14	15.55
3026	NASDAQ	AMD	Thu, May 27, 2004	15.25	15.41	15.03	15.20
3025	NASDAQ	AMD	Wed, May 26, 2004	14.85	15.31	14.82	15.12
3024	NASDAQ	AMD	Tue, May 25, 2004	14.30	14.96	14.20	14.92
3023	NASDAQ	AMD	Mon, May 24, 2004	14.43	14.57	14.26	14.36
3022	NASDAQ	AMD	Fri, May 21, 2004	14.43	14.44	14.17	14.24
3021	NASDAQ	AMD	Thu, May 20, 2004	14.49	14.61	14.15	14.19
3020	NASDAQ	AMD	Wed, May 19, 2004	14.45	15.00	14.32	14.49
3019	NASDAQ	AMD	Tue, May 18, 2004	14.05	14.11	13.91	13.95
3018	NASDAQ	AMD	Mon, May 17, 2004	13.93	14.19	13.65	13.88
3017	NASDAQ	AMD	Fri, May 14, 2004	14.67	14.77	13.84	13.87
3016	NASDAQ	AMD	Thu, May 13, 2004	15.14	15.14	14.37	14.67
3015	NASDAQ	AMD	Wed, May 12, 2004	15.36	15.46	14.47	15.14
3014	NASDAQ	AMD	Tue, May 11, 2004	15.28	15.50	15.22	15.48
3013	NASDAQ	AMD	Mon, May 10, 2004	14.90	15.30	14.69	15.02
3012	NASDAQ	AMD	Fri, May 7, 2004	14.31	14.98	14.31	14.91
3011	NASDAQ	AMD	Thu, May 6, 2004	14.27	14.39	14.10	14.37
3010	NASDAQ	AMD	Wed, May 5, 2004	14.46	14.58	14.27	14.35
3009	NASDAQ	AMD	Tue, May 4, 2004	14.33	14.62	14.23	14.46
3008	NASDAQ	AMD	Mon, May 3, 2004	14.69	14.69	14.05	14.22
3007	NASDAQ	AMD	Fri, Apr 30, 2004	14.66	15.10	13.98	14.22
3006	NASDAQ	AMD	Thu, Apr 29, 2004	15.17	15.39	14.39	14.60
3005	NASDAQ	AMD	Wed, Apr 28, 2004	15.40	15.57	14.50	15.17
3004	NASDAQ	AMD	Tue, Apr 27, 2004	16.00	16.18	15.55	15.59
3003	NASDAQ	AMD	Mon, Apr 26, 2004	16.37	16.42	15.92	16.00
3002	NASDAQ	AMD	Fri, Apr 23, 2004	16.60	16.74	16.20	16.36
3001	NASDAQ	AMD	Thu, Apr 22, 2004	16.13	16.62	15.85	16.46
3000	NASDAQ	AMD	Wed, Apr 21, 2004	15.94	16.32	15.63	16.28
2999	NASDAQ	AMD	Tue, Apr 20, 2004	16.45	16.55	15.77	15.79
2998	NASDAQ	AMD	Mon, Apr 19, 2004	16.10	16.32	16.05	16.29
2997	NASDAQ	AMD	Fri, Apr 16, 2004	16.22	16.29	15.75	16.05
2996	NASDAQ	AMD	Thu, Apr 15, 2004	17.12	17.20	15.81	16.22
2995	NASDAQ	AMD	Wed, Apr 14, 2004	16.75	17.42	16.75	17.12
2994	NASDAQ	AMD	Tue, Apr 13, 2004	17.50	17.60	17.15	17.16
2993	NASDAQ	AMD	Mon, Apr 12, 2004	17.12	17.38	17.00	17.37
2992	NASDAQ	AMD	Thu, Apr 8, 2004	17.24	17.25	16.88	17.00
2991	NASDAQ	AMD	Wed, Apr 7, 2004	17.00	17.08	16.71	16.90
2990	NASDAQ	AMD	Tue, Apr 6, 2004	17.20	17.20	16.85	17.10
2989	NASDAQ	AMD	Mon, Apr 5, 2004	17.25	17.50	17.22	17.43
2988	NASDAQ	AMD	Fri, Apr 2, 2004	17.14	17.49	17.01	17.45
2987	NASDAQ	AMD	Thu, Apr 1, 2004	16.28	16.90	16.26	16.79
2986	NASDAQ	AMD	Wed, Mar 31, 2004	16.03	16.40	15.75	16.23
2985	NASDAQ	AMD	Tue, Mar 30, 2004	15.60	16.07	15.35	16.03
2984	NASDAQ	AMD	Mon, Mar 29, 2004	15.67	15.86	15.62	15.73
2983	NASDAQ	AMD	Fri, Mar 26, 2004	15.75	15.88	15.40	15.51
2982	NASDAQ	AMD	Thu, Mar 25, 2004	15.65	15.95	15.59	15.87
2981	NASDAQ	AMD	Wed, Mar 24, 2004	14.86	15.54	14.71	15.54
2980	NASDAQ	AMD	Tue, Mar 23, 2004	15.07	15.09	14.72	14.86
2979	NASDAQ	AMD	Mon, Mar 22, 2004	15.05	15.05	14.57	14.79
2978	NASDAQ	AMD	Fri, Mar 19, 2004	15.27	15.59	15.17	15.25
2977	NASDAQ	AMD	Thu, Mar 18, 2004	15.50	15.83	15.32	15.35
2976	NASDAQ	AMD	Wed, Mar 17, 2004	15.02	15.40	15.02	15.35
2975	NASDAQ	AMD	Tue, Mar 16, 2004	14.79	15.05	14.63	14.92
2974	NASDAQ	AMD	Mon, Mar 15, 2004	14.88	14.90	13.70	14.60
2973	NASDAQ	AMD	Fri, Mar 12, 2004	14.74	15.00	14.66	15.00
2972	NASDAQ	AMD	Thu, Mar 11, 2004	14.22	14.77	14.20	14.44
2971	NASDAQ	AMD	Wed, Mar 10, 2004	14.43	14.88	14.30	14.43
2970	NASDAQ	AMD	Tue, Mar 9, 2004	14.71	14.84	14.33	14.53
2969	NASDAQ	AMD	Mon, Mar 8, 2004	15.49	15.58	14.67	14.70
2968	NASDAQ	AMD	Fri, Mar 5, 2004	15.10	15.62	15.03	15.36
2967	NASDAQ	AMD	Thu, Mar 4, 2004	14.76	15.41	14.73	15.39
2966	NASDAQ	AMD	Wed, Mar 3, 2004	14.95	14.95	14.57	14.70
2965	NASDAQ	AMD	Tue, Mar 2, 2004	15.07	15.29	14.91	14.93
2964	NASDAQ	AMD	Mon, Mar 1, 2004	14.66	14.97	14.59	14.89
2963	NASDAQ	AMD	Fri, Feb 27, 2004	15.20	15.28	14.78	15.00
2962	NASDAQ	AMD	Thu, Feb 26, 2004	14.60	15.30	14.52	15.05
2961	NASDAQ	AMD	Wed, Feb 25, 2004	14.39	14.61	14.23	14.52
2960	NASDAQ	AMD	Tue, Feb 24, 2004	13.95	14.22	13.60	14.01
2959	NASDAQ	AMD	Mon, Feb 23, 2004	14.50	14.64	13.92	13.99
2958	NASDAQ	AMD	Fri, Feb 20, 2004	14.97	15.02	14.64	14.65
2957	NASDAQ	AMD	Thu, Feb 19, 2004	15.54	15.58	14.93	14.97
2956	NASDAQ	AMD	Wed, Feb 18, 2004	14.98	15.45	14.96	15.30
2955	NASDAQ	AMD	Tue, Feb 17, 2004	15.12	15.25	14.82	14.93
2954	NASDAQ	AMD	Fri, Feb 13, 2004	15.25	15.40	14.76	14.94
2953	NASDAQ	AMD	Thu, Feb 12, 2004	15.71	15.71	14.97	15.09
2952	NASDAQ	AMD	Wed, Feb 11, 2004	15.60	15.85	15.55	15.71
2951	NASDAQ	AMD	Tue, Feb 10, 2004	15.14	15.56	15.06	15.54
2950	NASDAQ	AMD	Mon, Feb 9, 2004	15.01	15.45	14.95	15.06
2949	NASDAQ	AMD	Fri, Feb 6, 2004	14.20	14.99	14.18	14.94
2948	NASDAQ	AMD	Thu, Feb 5, 2004	14.15	14.34	14.06	14.17
2947	NASDAQ	AMD	Wed, Feb 4, 2004	14.52	14.67	14.05	14.13
2946	NASDAQ	AMD	Tue, Feb 3, 2004	14.59	14.91	14.52	14.75
2945	NASDAQ	AMD	Mon, Feb 2, 2004	15.00	15.20	14.60	14.64
2944	NASDAQ	AMD	Fri, Jan 30, 2004	14.71	15.00	14.54	14.86
2943	NASDAQ	AMD	Thu, Jan 29, 2004	15.50	15.60	14.25	14.68
2942	NASDAQ	AMD	Wed, Jan 28, 2004	15.90	15.99	15.25	15.30
2941	NASDAQ	AMD	Tue, Jan 27, 2004	15.80	16.08	15.54	15.56
2940	NASDAQ	AMD	Mon, Jan 26, 2004	15.19	15.62	15.18	15.60
2939	NASDAQ	AMD	Fri, Jan 23, 2004	15.43	15.55	15.16	15.32
2938	NASDAQ	AMD	Thu, Jan 22, 2004	15.93	16.10	15.18	15.43
2937	NASDAQ	AMD	Wed, Jan 21, 2004	16.70	16.70	15.73	15.90
2936	NASDAQ	AMD	Tue, Jan 20, 2004	17.24	17.50	16.80	17.38
2935	NASDAQ	AMD	Fri, Jan 16, 2004	16.01	17.08	15.90	16.76
2934	NASDAQ	AMD	Thu, Jan 15, 2004	15.25	15.92	15.14	15.90
2933	NASDAQ	AMD	Wed, Jan 14, 2004	15.35	15.37	15.11	15.20
2932	NASDAQ	AMD	Tue, Jan 13, 2004	15.84	15.85	15.14	15.19
2931	NASDAQ	AMD	Mon, Jan 12, 2004	15.70	15.77	15.44	15.77
2930	NASDAQ	AMD	Fri, Jan 9, 2004	15.74	15.80	15.40	15.54
2929	NASDAQ	AMD	Thu, Jan 8, 2004	15.95	16.00	15.59	15.93
2928	NASDAQ	AMD	Wed, Jan 7, 2004	15.78	15.99	15.49	15.66
2927	NASDAQ	AMD	Tue, Jan 6, 2004	15.21	15.82	15.05	15.61
2926	NASDAQ	AMD	Mon, Jan 5, 2004	15.05	15.27	15.01	15.20
2925	NASDAQ	AMD	Fri, Jan 2, 2004	15.10	15.11	14.77	14.86
2924	NASDAQ	AMD	Wed, Dec 31, 2003	15.20	15.20	14.81	14.90
2923	NASDAQ	AMD	Tue, Dec 30, 2003	15.33	15.47	14.12	15.11
2922	NASDAQ	AMD	Mon, Dec 29, 2003	14.95	15.33	14.90	15.28
2921	NASDAQ	AMD	Fri, Dec 26, 2003	14.54	14.75	14.54	14.70
2920	NASDAQ	AMD	Wed, Dec 24, 2003	14.67	14.79	14.46	14.51
2919	NASDAQ	AMD	Tue, Dec 23, 2003	14.27	14.67	14.23	14.67
2918	NASDAQ	AMD	Mon, Dec 22, 2003	14.16	14.38	14.08	14.23
2917	NASDAQ	AMD	Fri, Dec 19, 2003	14.60	14.86	14.19	14.26
2916	NASDAQ	AMD	Thu, Dec 18, 2003	14.13	14.68	14.11	14.56
2915	NASDAQ	AMD	Wed, Dec 17, 2003	14.36	14.36	13.80	13.99
2914	NASDAQ	AMD	Tue, Dec 16, 2003	14.75	14.86	14.05	14.36
2913	NASDAQ	AMD	Mon, Dec 15, 2003	15.80	15.80	14.68	14.73
2912	NASDAQ	AMD	Fri, Dec 12, 2003	15.25	15.38	14.82	15.27
2911	NASDAQ	AMD	Thu, Dec 11, 2003	14.75	15.25	14.66	15.19
2910	NASDAQ	AMD	Wed, Dec 10, 2003	14.80	15.01	14.39	14.68
2909	NASDAQ	AMD	Tue, Dec 9, 2003	16.19	16.19	14.76	14.92
2908	NASDAQ	AMD	Mon, Dec 8, 2003	15.93	16.20	15.51	15.74
2907	NASDAQ	AMD	Fri, Dec 5, 2003	16.38	16.38	15.75	16.07
2906	NASDAQ	AMD	Thu, Dec 4, 2003	17.31	17.44	16.06	16.66
2905	NASDAQ	AMD	Wed, Dec 3, 2003	17.91	18.09	17.15	17.29
2904	NASDAQ	AMD	Tue, Dec 2, 2003	18.05	18.12	17.88	17.90
2903	NASDAQ	AMD	Mon, Dec 1, 2003	18.20	18.39	17.73	18.07
2902	NASDAQ	AMD	Fri, Nov 28, 2003	17.79	17.98	17.74	17.97
2901	NASDAQ	AMD	Wed, Nov 26, 2003	17.71	17.87	17.49	17.73
2900	NASDAQ	AMD	Tue, Nov 25, 2003	17.70	17.97	17.45	17.49
2899	NASDAQ	AMD	Mon, Nov 24, 2003	17.15	17.50	17.15	17.41
2898	NASDAQ	AMD	Fri, Nov 21, 2003	16.66	17.06	16.36	16.80
2897	NASDAQ	AMD	Thu, Nov 20, 2003	17.60	17.95	16.50	16.50
2896	NASDAQ	AMD	Wed, Nov 19, 2003	17.39	17.64	17.15	17.60
2895	NASDAQ	AMD	Tue, Nov 18, 2003	17.68	17.87	17.30	17.33
2894	NASDAQ	AMD	Mon, Nov 17, 2003	17.55	17.56	16.85	17.36
2893	NASDAQ	AMD	Fri, Nov 14, 2003	18.23	18.33	17.59	17.86
2892	NASDAQ	AMD	Thu, Nov 13, 2003	17.80	18.50	17.80	18.29
2891	NASDAQ	AMD	Wed, Nov 12, 2003	16.70	18.09	16.70	18.08
2890	NASDAQ	AMD	Tue, Nov 11, 2003	16.64	16.75	16.30	16.62
2889	NASDAQ	AMD	Mon, Nov 10, 2003	16.35	17.10	16.35	16.82
2888	NASDAQ	AMD	Fri, Nov 7, 2003	17.06	17.18	16.61	17.01
2887	NASDAQ	AMD	Thu, Nov 6, 2003	17.11	17.25	16.89	17.04
2886	NASDAQ	AMD	Wed, Nov 5, 2003	16.55	17.04	16.45	17.01
2885	NASDAQ	AMD	Tue, Nov 4, 2003	15.90	16.67	15.82	16.55
2884	NASDAQ	AMD	Mon, Nov 3, 2003	15.44	16.00	15.42	15.93
2883	NASDAQ	AMD	Fri, Oct 31, 2003	15.20	15.26	14.97	15.20
2882	NASDAQ	AMD	Thu, Oct 30, 2003	15.35	15.56	15.09	15.18
2881	NASDAQ	AMD	Wed, Oct 29, 2003	14.72	15.15	14.67	15.09
2880	NASDAQ	AMD	Tue, Oct 28, 2003	13.97	14.85	13.96	14.85
2879	NASDAQ	AMD	Mon, Oct 27, 2003	13.70	13.95	13.70	13.85
2878	NASDAQ	AMD	Fri, Oct 24, 2003	13.50	13.59	13.26	13.59
2877	NASDAQ	AMD	Thu, Oct 23, 2003	13.63	13.68	13.38	13.65
2876	NASDAQ	AMD	Wed, Oct 22, 2003	14.02	14.30	13.94	13.96
2875	NASDAQ	AMD	Tue, Oct 21, 2003	14.20	14.44	14.13	14.29
2874	NASDAQ	AMD	Mon, Oct 20, 2003	14.20	14.20	13.87	14.12
2873	NASDAQ	AMD	Fri, Oct 17, 2003	14.55	14.56	13.94	13.99
2872	NASDAQ	AMD	Thu, Oct 16, 2003	13.50	14.02	13.43	13.96
2871	NASDAQ	AMD	Wed, Oct 15, 2003	14.21	14.38	13.63	13.66
2870	NASDAQ	AMD	Tue, Oct 14, 2003	13.20	13.65	13.20	13.63
2869	NASDAQ	AMD	Mon, Oct 13, 2003	13.33	13.46	13.25	13.40
2868	NASDAQ	AMD	Fri, Oct 10, 2003	13.28	13.36	13.06	13.24
2867	NASDAQ	AMD	Thu, Oct 9, 2003	13.33	13.56	13.01	13.09
2866	NASDAQ	AMD	Wed, Oct 8, 2003	12.90	13.16	12.77	12.96
2865	NASDAQ	AMD	Tue, Oct 7, 2003	12.32	12.80	12.16	12.79
2864	NASDAQ	AMD	Mon, Oct 6, 2003	12.10	12.22	11.91	12.16
2863	NASDAQ	AMD	Fri, Oct 3, 2003	12.20	12.28	11.84	11.89
2862	NASDAQ	AMD	Thu, Oct 2, 2003	11.23	11.99	11.20	11.69
2861	NASDAQ	AMD	Wed, Oct 1, 2003	11.16	11.31	11.01	11.17
2860	NASDAQ	AMD	Tue, Sep 30, 2003	10.52	11.34	10.52	11.11
2859	NASDAQ	AMD	Mon, Sep 29, 2003	11.15	11.25	11.03	11.20
2858	NASDAQ	AMD	Fri, Sep 26, 2003	11.25	11.45	10.86	10.87
2857	NASDAQ	AMD	Thu, Sep 25, 2003	11.65	11.78	11.31	11.37
2856	NASDAQ	AMD	Wed, Sep 24, 2003	12.53	12.53	11.50	11.55
2855	NASDAQ	AMD	Tue, Sep 23, 2003	12.55	12.69	12.15	12.38
2854	NASDAQ	AMD	Mon, Sep 22, 2003	12.41	12.60	12.20	12.42
2853	NASDAQ	AMD	Fri, Sep 19, 2003	12.80	12.87	12.60	12.68
2852	NASDAQ	AMD	Thu, Sep 18, 2003	12.30	12.80	12.25	12.79
2851	NASDAQ	AMD	Wed, Sep 17, 2003	12.25	12.76	12.10	12.50
2850	NASDAQ	AMD	Tue, Sep 16, 2003	11.92	12.28	11.90	12.24
2849	NASDAQ	AMD	Mon, Sep 15, 2003	12.30	12.46	11.70	11.90
2848	NASDAQ	AMD	Fri, Sep 12, 2003	11.94	12.33	11.51	12.16
2847	NASDAQ	AMD	Thu, Sep 11, 2003	11.26	11.85	10.89	11.83
2846	NASDAQ	AMD	Wed, Sep 10, 2003	12.00	12.00	11.15	11.26
2845	NASDAQ	AMD	Tue, Sep 9, 2003	12.37	12.40	12.12	12.28
2844	NASDAQ	AMD	Mon, Sep 8, 2003	12.21	12.59	12.21	12.45
2843	NASDAQ	AMD	Fri, Sep 5, 2003	11.62	12.55	11.59	12.10
2842	NASDAQ	AMD	Thu, Sep 4, 2003	10.93	11.70	10.80	11.70
2841	NASDAQ	AMD	Wed, Sep 3, 2003	11.52	11.52	10.90	11.01
2840	NASDAQ	AMD	Tue, Sep 2, 2003	11.48	11.49	10.95	11.16
2839	NASDAQ	AMD	Fri, Aug 29, 2003	10.90	11.36	10.75	11.29
2838	NASDAQ	AMD	Thu, Aug 28, 2003	10.33	10.92	10.24	10.92
2837	NASDAQ	AMD	Wed, Aug 27, 2003	10.10	10.24	9.97	10.24
2836	NASDAQ	AMD	Tue, Aug 26, 2003	10.00	10.11	9.60	10.10
2835	NASDAQ	AMD	Mon, Aug 25, 2003	10.20	10.34	10.04	10.09
2834	NASDAQ	AMD	Fri, Aug 22, 2003	9.91	10.30	9.80	9.91
2833	NASDAQ	AMD	Thu, Aug 21, 2003	9.34	9.66	9.30	9.45
2832	NASDAQ	AMD	Wed, Aug 20, 2003	9.05	9.38	8.91	9.12
2831	NASDAQ	AMD	Tue, Aug 19, 2003	9.05	9.61	9.00	9.23
2830	NASDAQ	AMD	Mon, Aug 18, 2003	8.48	8.98	8.35	8.91
2829	NASDAQ	AMD	Fri, Aug 15, 2003	7.87	7.87	7.65	7.80
2828	NASDAQ	AMD	Thu, Aug 14, 2003	7.62	7.87	7.59	7.82
2827	NASDAQ	AMD	Wed, Aug 13, 2003	7.38	7.77	7.37	7.57
2826	NASDAQ	AMD	Tue, Aug 12, 2003	7.44	7.44	7.27	7.40
2825	NASDAQ	AMD	Mon, Aug 11, 2003	7.30	7.41	7.07	7.39
2824	NASDAQ	AMD	Fri, Aug 8, 2003	7.65	7.80	7.23	7.26
2823	NASDAQ	AMD	Thu, Aug 7, 2003	7.31	7.68	7.30	7.56
2822	NASDAQ	AMD	Wed, Aug 6, 2003	7.22	7.29	7.15	7.26
2821	NASDAQ	AMD	Tue, Aug 5, 2003	7.24	7.47	7.20	7.27
2820	NASDAQ	AMD	Mon, Aug 4, 2003	7.19	7.28	7.12	7.22
2819	NASDAQ	AMD	Fri, Aug 1, 2003	7.27	7.32	7.14	7.19
2818	NASDAQ	AMD	Thu, Jul 31, 2003	7.45	7.50	7.27	7.30
2817	NASDAQ	AMD	Wed, Jul 30, 2003	7.31	7.42	7.25	7.28
2816	NASDAQ	AMD	Tue, Jul 29, 2003	7.27	7.46	7.13	7.31
2815	NASDAQ	AMD	Mon, Jul 28, 2003	7.12	7.40	7.12	7.33
2814	NASDAQ	AMD	Fri, Jul 25, 2003	7.06	7.20	7.00	7.16
2813	NASDAQ	AMD	Thu, Jul 24, 2003	7.20	7.25	7.02	7.06
2812	NASDAQ	AMD	Wed, Jul 23, 2003	7.22	7.25	7.10	7.19
2811	NASDAQ	AMD	Tue, Jul 22, 2003	7.19	7.30	7.16	7.29
2810	NASDAQ	AMD	Mon, Jul 21, 2003	7.12	7.21	7.08	7.10
2809	NASDAQ	AMD	Fri, Jul 18, 2003	7.26	7.35	7.09	7.12
2808	NASDAQ	AMD	Thu, Jul 17, 2003	7.26	7.50	7.13	7.27
2807	NASDAQ	AMD	Wed, Jul 16, 2003	7.30	7.38	7.05	7.32
2806	NASDAQ	AMD	Tue, Jul 15, 2003	7.33	7.48	7.12	7.28
2805	NASDAQ	AMD	Mon, Jul 14, 2003	7.47	7.52	7.15	7.20
2804	NASDAQ	AMD	Fri, Jul 11, 2003	6.95	7.26	6.95	7.20
2803	NASDAQ	AMD	Thu, Jul 10, 2003	6.85	7.40	6.85	7.05
2802	NASDAQ	AMD	Wed, Jul 9, 2003	7.12	7.35	7.09	7.12
2801	NASDAQ	AMD	Tue, Jul 8, 2003	7.01	7.21	7.01	7.10
2800	NASDAQ	AMD	Mon, Jul 7, 2003	6.98	7.26	6.98	7.18
2799	NASDAQ	AMD	Thu, Jul 3, 2003	6.52	6.85	6.52	6.71
2798	NASDAQ	AMD	Wed, Jul 2, 2003	6.55	6.77	6.55	6.75
2797	NASDAQ	AMD	Tue, Jul 1, 2003	6.32	6.64	6.25	6.54
2796	NASDAQ	AMD	Mon, Jun 30, 2003	6.38	6.49	6.33	6.41
2795	NASDAQ	AMD	Fri, Jun 27, 2003	6.53	6.56	6.29	6.38
2794	NASDAQ	AMD	Thu, Jun 26, 2003	6.35	6.58	6.33	6.55
2793	NASDAQ	AMD	Wed, Jun 25, 2003	6.32	6.55	6.32	6.35
2792	NASDAQ	AMD	Tue, Jun 24, 2003	5.80	6.41	5.80	6.31
2791	NASDAQ	AMD	Mon, Jun 23, 2003	6.79	6.90	6.54	6.59
2790	NASDAQ	AMD	Fri, Jun 20, 2003	6.81	6.87	6.68	6.79
2789	NASDAQ	AMD	Thu, Jun 19, 2003	6.82	7.00	6.76	6.81
2788	NASDAQ	AMD	Wed, Jun 18, 2003	6.51	6.80	6.44	6.75
2787	NASDAQ	AMD	Tue, Jun 17, 2003	6.70	6.73	6.47	6.58
2786	NASDAQ	AMD	Mon, Jun 16, 2003	6.53	6.69	6.45	6.61
2785	NASDAQ	AMD	Fri, Jun 13, 2003	6.87	6.88	6.46	6.52
2784	NASDAQ	AMD	Thu, Jun 12, 2003	6.55	6.91	6.44	6.90
2783	NASDAQ	AMD	Wed, Jun 11, 2003	6.68	6.68	6.28	6.41
2782	NASDAQ	AMD	Tue, Jun 10, 2003	6.50	6.71	6.37	6.68
2781	NASDAQ	AMD	Mon, Jun 9, 2003	6.90	6.91	6.50	6.55
2780	NASDAQ	AMD	Fri, Jun 6, 2003	7.27	7.39	6.90	6.93
2779	NASDAQ	AMD	Thu, Jun 5, 2003	7.00	7.02	6.91	7.02
2778	NASDAQ	AMD	Wed, Jun 4, 2003	6.96	7.08	6.94	7.01
2777	NASDAQ	AMD	Tue, Jun 3, 2003	6.87	7.13	6.81	6.94
2776	NASDAQ	AMD	Mon, Jun 2, 2003	7.20	7.25	6.83	6.87
2775	NASDAQ	AMD	Fri, May 30, 2003	7.52	7.58	7.25	7.28
2774	NASDAQ	AMD	Thu, May 29, 2003	7.39	7.65	7.37	7.42
2773	NASDAQ	AMD	Wed, May 28, 2003	7.20	7.41	7.20	7.32
2772	NASDAQ	AMD	Tue, May 27, 2003	6.90	7.25	6.80	7.20
2771	NASDAQ	AMD	Fri, May 23, 2003	7.10	7.16	6.88	6.91
2770	NASDAQ	AMD	Thu, May 22, 2003	7.05	7.20	7.03	7.05
2769	NASDAQ	AMD	Wed, May 21, 2003	7.04	7.16	6.95	7.05
2768	NASDAQ	AMD	Tue, May 20, 2003	7.25	7.34	6.89	7.00
2767	NASDAQ	AMD	Mon, May 19, 2003	7.51	7.54	7.20	7.21
2766	NASDAQ	AMD	Fri, May 16, 2003	7.49	7.61	7.42	7.60
2765	NASDAQ	AMD	Thu, May 15, 2003	7.66	7.67	7.40	7.47
2764	NASDAQ	AMD	Wed, May 14, 2003	7.56	7.66	7.43	7.52
2763	NASDAQ	AMD	Tue, May 13, 2003	7.35	7.62	7.33	7.50
2762	NASDAQ	AMD	Mon, May 12, 2003	7.36	7.61	7.30	7.43
2761	NASDAQ	AMD	Fri, May 9, 2003	7.35	7.48	7.34	7.35
2760	NASDAQ	AMD	Thu, May 8, 2003	7.38	7.49	7.22	7.25
2759	NASDAQ	AMD	Wed, May 7, 2003	7.64	7.76	7.39	7.49
2758	NASDAQ	AMD	Tue, May 6, 2003	7.55	7.88	7.55	7.64
2757	NASDAQ	AMD	Mon, May 5, 2003	7.51	7.78	7.50	7.57
2756	NASDAQ	AMD	Fri, May 2, 2003	7.36	7.50	7.33	7.40
2755	NASDAQ	AMD	Thu, May 1, 2003	7.41	7.42	7.10	7.36
2754	NASDAQ	AMD	Wed, Apr 30, 2003	7.66	7.66	7.37	7.44
2753	NASDAQ	AMD	Tue, Apr 29, 2003	7.71	7.78	7.56	7.66
2752	NASDAQ	AMD	Mon, Apr 28, 2003	7.54	7.89	7.51	7.59
2751	NASDAQ	AMD	Fri, Apr 25, 2003	7.80	7.80	7.42	7.54
2750	NASDAQ	AMD	Thu, Apr 24, 2003	8.37	8.37	7.78	7.80
2749	NASDAQ	AMD	Wed, Apr 23, 2003	8.50	8.59	8.35	8.38
2748	NASDAQ	AMD	Tue, Apr 22, 2003	8.45	8.45	8.26	8.44
2747	NASDAQ	AMD	Mon, Apr 21, 2003	8.18	8.38	8.09	8.32
2746	NASDAQ	AMD	Thu, Apr 17, 2003	7.40	8.09	7.40	8.03
2745	NASDAQ	AMD	Wed, Apr 16, 2003	7.80	8.19	7.80	7.90
2744	NASDAQ	AMD	Tue, Apr 15, 2003	7.40	7.71	7.33	7.60
2743	NASDAQ	AMD	Mon, Apr 14, 2003	7.16	7.40	7.16	7.40
2742	NASDAQ	AMD	Fri, Apr 11, 2003	7.03	7.16	6.94	7.15
2741	NASDAQ	AMD	Thu, Apr 10, 2003	7.02	7.06	6.89	6.98
2740	NASDAQ	AMD	Wed, Apr 9, 2003	7.00	7.19	6.88	6.92
2739	NASDAQ	AMD	Tue, Apr 8, 2003	7.05	7.10	6.93	7.00
2738	NASDAQ	AMD	Mon, Apr 7, 2003	7.50	7.56	7.10	7.15
2737	NASDAQ	AMD	Fri, Apr 4, 2003	7.30	7.35	6.96	7.10
2736	NASDAQ	AMD	Thu, Apr 3, 2003	7.19	7.40	7.15	7.20
2735	NASDAQ	AMD	Wed, Apr 2, 2003	6.60	7.10	6.60	7.00
2734	NASDAQ	AMD	Tue, Apr 1, 2003	6.20	6.42	6.00	6.38
2733	NASDAQ	AMD	Mon, Mar 31, 2003	6.00	6.25	6.00	6.18
2732	NASDAQ	AMD	Fri, Mar 28, 2003	6.38	6.44	6.15	6.22
2731	NASDAQ	AMD	Thu, Mar 27, 2003	6.40	6.48	6.20	6.44
2730	NASDAQ	AMD	Wed, Mar 26, 2003	6.69	6.74	6.40	6.46
2729	NASDAQ	AMD	Tue, Mar 25, 2003	6.59	6.81	6.50	6.69
2728	NASDAQ	AMD	Mon, Mar 24, 2003	6.90	7.07	6.54	6.59
2727	NASDAQ	AMD	Fri, Mar 21, 2003	7.22	7.24	7.08	7.15
2726	NASDAQ	AMD	Thu, Mar 20, 2003	6.87	7.18	6.65	7.05
2725	NASDAQ	AMD	Wed, Mar 19, 2003	6.69	6.93	6.50	6.87
2724	NASDAQ	AMD	Tue, Mar 18, 2003	5.94	6.55	5.94	6.55
2723	NASDAQ	AMD	Mon, Mar 17, 2003	5.60	6.09	5.50	5.81
2722	NASDAQ	AMD	Fri, Mar 14, 2003	5.79	5.87	5.70	5.77
2721	NASDAQ	AMD	Thu, Mar 13, 2003	5.67	5.83	5.59	5.79
2720	NASDAQ	AMD	Wed, Mar 12, 2003	5.48	5.58	5.37	5.52
2719	NASDAQ	AMD	Tue, Mar 11, 2003	5.54	5.67	5.53	5.60
2718	NASDAQ	AMD	Mon, Mar 10, 2003	5.25	5.62	5.24	5.53
2717	NASDAQ	AMD	Fri, Mar 7, 2003	5.30	5.38	5.10	5.25
2716	NASDAQ	AMD	Thu, Mar 6, 2003	5.41	5.41	5.25	5.32
2715	NASDAQ	AMD	Wed, Mar 5, 2003	5.26	5.43	5.25	5.42
2714	NASDAQ	AMD	Tue, Mar 4, 2003	5.28	5.35	5.17	5.26
2713	NASDAQ	AMD	Mon, Mar 3, 2003	5.55	5.65	5.35	5.37
2712	NASDAQ	AMD	Fri, Feb 28, 2003	5.36	5.49	5.27	5.49
2711	NASDAQ	AMD	Thu, Feb 27, 2003	5.17	5.27	5.12	5.23
2710	NASDAQ	AMD	Wed, Feb 26, 2003	5.25	5.35	5.12	5.15
2709	NASDAQ	AMD	Tue, Feb 25, 2003	5.15	5.41	5.08	5.25
2708	NASDAQ	AMD	Mon, Feb 24, 2003	5.49	5.49	5.29	5.31
2707	NASDAQ	AMD	Fri, Feb 21, 2003	5.47	5.51	5.28	5.39
2706	NASDAQ	AMD	Thu, Feb 20, 2003	5.60	5.65	5.33	5.33
2705	NASDAQ	AMD	Wed, Feb 19, 2003	5.60	5.67	5.50	5.58
2704	NASDAQ	AMD	Tue, Feb 18, 2003	5.33	5.50	5.27	5.48
2703	NASDAQ	AMD	Fri, Feb 14, 2003	5.00	5.18	4.95	5.10
2702	NASDAQ	AMD	Thu, Feb 13, 2003	4.95	5.03	4.78	5.00
2701	NASDAQ	AMD	Wed, Feb 12, 2003	5.08	5.14	4.90	4.94
2700	NASDAQ	AMD	Tue, Feb 11, 2003	5.17	5.27	5.07	5.08
2699	NASDAQ	AMD	Mon, Feb 10, 2003	5.05	5.23	5.04	5.17
2698	NASDAQ	AMD	Fri, Feb 7, 2003	5.14	5.20	5.01	5.04
2697	NASDAQ	AMD	Thu, Feb 6, 2003	5.03	5.20	4.98	5.07
2696	NASDAQ	AMD	Wed, Feb 5, 2003	5.07	5.25	5.01	5.03
2695	NASDAQ	AMD	Tue, Feb 4, 2003	5.04	5.10	4.88	5.06
2694	NASDAQ	AMD	Mon, Feb 3, 2003	5.24	5.24	5.01	5.05
2693	NASDAQ	AMD	Fri, Jan 31, 2003	5.05	5.27	4.99	5.24
2692	NASDAQ	AMD	Thu, Jan 30, 2003	5.61	5.65	5.16	5.17
2691	NASDAQ	AMD	Wed, Jan 29, 2003	5.30	5.65	5.21	5.61
2690	NASDAQ	AMD	Tue, Jan 28, 2003	5.29	5.42	5.20	5.30
2689	NASDAQ	AMD	Mon, Jan 27, 2003	5.37	5.60	5.25	5.28
2688	NASDAQ	AMD	Fri, Jan 24, 2003	5.65	5.65	5.34	5.43
2687	NASDAQ	AMD	Thu, Jan 23, 2003	5.80	5.94	5.50	5.65
2686	NASDAQ	AMD	Wed, Jan 22, 2003	6.00	6.04	5.71	5.72
2685	NASDAQ	AMD	Tue, Jan 21, 2003	6.12	6.19	5.95	6.00
2684	NASDAQ	AMD	Fri, Jan 17, 2003	6.35	6.40	5.85	6.03
2683	NASDAQ	AMD	Thu, Jan 16, 2003	7.37	7.49	6.92	7.20
2682	NASDAQ	AMD	Wed, Jan 15, 2003	7.49	7.49	7.14	7.45
2681	NASDAQ	AMD	Tue, Jan 14, 2003	7.50	7.65	7.37	7.43
2680	NASDAQ	AMD	Mon, Jan 13, 2003	7.68	7.79	7.20	7.45
2679	NASDAQ	AMD	Fri, Jan 10, 2003	6.91	7.55	6.81	7.41
2678	NASDAQ	AMD	Thu, Jan 9, 2003	6.92	7.01	6.85	6.91
2677	NASDAQ	AMD	Wed, Jan 8, 2003	7.06	7.10	6.63	6.69
2676	NASDAQ	AMD	Tue, Jan 7, 2003	7.25	7.48	7.10	7.17
2675	NASDAQ	AMD	Mon, Jan 6, 2003	7.05	7.23	7.00	7.16
2674	NASDAQ	AMD	Fri, Jan 3, 2003	7.01	7.19	6.86	6.94
2673	NASDAQ	AMD	Thu, Jan 2, 2003	6.56	7.11	6.47	7.01
2672	NASDAQ	AMD	Tue, Dec 31, 2002	6.42	6.55	6.27	6.46
2671	NASDAQ	AMD	Mon, Dec 30, 2002	6.27	6.42	6.18	6.35
2670	NASDAQ	AMD	Fri, Dec 27, 2002	6.44	6.58	6.30	6.35
2669	NASDAQ	AMD	Thu, Dec 26, 2002	6.71	6.79	6.41	6.46
2668	NASDAQ	AMD	Tue, Dec 24, 2002	6.60	6.72	6.54	6.57
2667	NASDAQ	AMD	Mon, Dec 23, 2002	6.70	6.88	6.55	6.76
2666	NASDAQ	AMD	Fri, Dec 20, 2002	6.51	6.78	6.50	6.62
2665	NASDAQ	AMD	Thu, Dec 19, 2002	6.67	6.86	6.37	6.47
2664	NASDAQ	AMD	Wed, Dec 18, 2002	7.00	7.05	6.66	6.67
2663	NASDAQ	AMD	Tue, Dec 17, 2002	7.45	7.70	7.24	7.34
2662	NASDAQ	AMD	Mon, Dec 16, 2002	7.31	7.48	7.22	7.47
2661	NASDAQ	AMD	Fri, Dec 13, 2002	7.38	7.54	7.28	7.32
2660	NASDAQ	AMD	Thu, Dec 12, 2002	7.85	7.99	7.62	7.75
2659	NASDAQ	AMD	Wed, Dec 11, 2002	7.76	8.05	7.65	7.72
2658	NASDAQ	AMD	Tue, Dec 10, 2002	7.51	7.95	7.40	7.95
2657	NASDAQ	AMD	Mon, Dec 9, 2002	7.60	8.02	7.31	7.31
2656	NASDAQ	AMD	Fri, Dec 6, 2002	8.00	8.40	7.90	8.11
2655	NASDAQ	AMD	Thu, Dec 5, 2002	8.55	8.73	8.00	8.25
2654	NASDAQ	AMD	Wed, Dec 4, 2002	7.55	8.03	7.23	7.85
2653	NASDAQ	AMD	Tue, Dec 3, 2002	8.70	8.71	8.11	8.12
2652	NASDAQ	AMD	Mon, Dec 2, 2002	9.29	9.60	8.70	8.93
2651	NASDAQ	AMD	Fri, Nov 29, 2002	8.69	9.10	8.35	9.00
2650	NASDAQ	AMD	Wed, Nov 27, 2002	8.38	8.67	8.18	8.55
2649	NASDAQ	AMD	Tue, Nov 26, 2002	8.20	8.22	7.75	7.96
2648	NASDAQ	AMD	Mon, Nov 25, 2002	6.86	8.00	6.86	7.95
2647	NASDAQ	AMD	Fri, Nov 22, 2002	5.85	7.00	5.85	6.86
2646	NASDAQ	AMD	Thu, Nov 21, 2002	5.70	6.17	5.70	6.14
2645	NASDAQ	AMD	Wed, Nov 20, 2002	5.50	5.74	5.44	5.55
2644	NASDAQ	AMD	Tue, Nov 19, 2002	6.25	6.46	5.51	5.58
2643	NASDAQ	AMD	Mon, Nov 18, 2002	6.50	6.89	6.46	6.52
2642	NASDAQ	AMD	Fri, Nov 15, 2002	6.40	6.48	6.15	6.48
2641	NASDAQ	AMD	Thu, Nov 14, 2002	6.50	6.60	6.31	6.59
2640	NASDAQ	AMD	Wed, Nov 13, 2002	6.37	6.49	6.16	6.33
2639	NASDAQ	AMD	Tue, Nov 12, 2002	6.14	6.55	6.04	6.37
2638	NASDAQ	AMD	Mon, Nov 11, 2002	6.10	6.26	5.80	5.95
2637	NASDAQ	AMD	Fri, Nov 8, 2002	6.73	6.79	6.04	6.10
2636	NASDAQ	AMD	Thu, Nov 7, 2002	7.00	7.80	6.79	6.82
2635	NASDAQ	AMD	Wed, Nov 6, 2002	6.96	7.23	6.79	7.23
2634	NASDAQ	AMD	Tue, Nov 5, 2002	6.70	6.81	6.50	6.80
2633	NASDAQ	AMD	Mon, Nov 4, 2002	6.90	7.04	6.63	6.73
2632	NASDAQ	AMD	Fri, Nov 1, 2002	6.10	6.51	5.92	6.51
2631	NASDAQ	AMD	Thu, Oct 31, 2002	6.37	6.45	6.10	6.14
2630	NASDAQ	AMD	Wed, Oct 30, 2002	5.93	6.33	5.84	6.32
2629	NASDAQ	AMD	Tue, Oct 29, 2002	6.00	6.09	5.61	5.83
2628	NASDAQ	AMD	Mon, Oct 28, 2002	6.43	6.44	6.04	6.11
2627	NASDAQ	AMD	Fri, Oct 25, 2002	5.47	6.20	5.47	6.09
2626	NASDAQ	AMD	Thu, Oct 24, 2002	6.15	6.45	5.89	5.92
2625	NASDAQ	AMD	Wed, Oct 23, 2002	5.32	5.90	5.32	5.85
2624	NASDAQ	AMD	Tue, Oct 22, 2002	5.47	5.89	5.20	5.32
2623	NASDAQ	AMD	Mon, Oct 21, 2002	4.73	5.55	4.67	5.55
2622	NASDAQ	AMD	Fri, Oct 18, 2002	4.38	4.61	4.07	4.40
2621	NASDAQ	AMD	Thu, Oct 17, 2002	4.87	4.87	4.18	4.33
2620	NASDAQ	AMD	Wed, Oct 16, 2002	3.95	3.95	3.43	3.49
2619	NASDAQ	AMD	Tue, Oct 15, 2002	4.27	4.30	4.05	4.20
2618	NASDAQ	AMD	Mon, Oct 14, 2002	3.75	3.93	3.64	3.93
2617	NASDAQ	AMD	Fri, Oct 11, 2002	3.89	3.89	3.70	3.76
2616	NASDAQ	AMD	Thu, Oct 10, 2002	3.62	3.77	3.56	3.63
2615	NASDAQ	AMD	Wed, Oct 9, 2002	3.54	3.74	3.37	3.56
2614	NASDAQ	AMD	Tue, Oct 8, 2002	3.30	3.55	3.10	3.55
2613	NASDAQ	AMD	Mon, Oct 7, 2002	3.50	3.58	3.20	3.20
2612	NASDAQ	AMD	Fri, Oct 4, 2002	3.63	3.98	3.50	3.51
2611	NASDAQ	AMD	Thu, Oct 3, 2002	4.43	4.46	3.55	3.63
2610	NASDAQ	AMD	Wed, Oct 2, 2002	5.24	5.58	5.19	5.37
2609	NASDAQ	AMD	Tue, Oct 1, 2002	5.42	5.45	5.00	5.27
2608	NASDAQ	AMD	Mon, Sep 30, 2002	5.70	5.70	5.20	5.34
2607	NASDAQ	AMD	Fri, Sep 27, 2002	5.99	6.07	5.71	5.74
2606	NASDAQ	AMD	Thu, Sep 26, 2002	6.03	6.18	5.93	6.07
2605	NASDAQ	AMD	Wed, Sep 25, 2002	5.95	6.13	5.82	5.93
2604	NASDAQ	AMD	Tue, Sep 24, 2002	5.80	6.10	5.70	5.75
2603	NASDAQ	AMD	Mon, Sep 23, 2002	6.23	6.23	5.91	5.98
2602	NASDAQ	AMD	Fri, Sep 20, 2002	6.30	6.53	6.30	6.40
2601	NASDAQ	AMD	Thu, Sep 19, 2002	6.60	6.75	6.27	6.27
2600	NASDAQ	AMD	Wed, Sep 18, 2002	6.80	6.98	6.62	6.78
2599	NASDAQ	AMD	Tue, Sep 17, 2002	7.38	7.38	6.81	6.83
2598	NASDAQ	AMD	Mon, Sep 16, 2002	7.20	7.20	7.00	7.03
2597	NASDAQ	AMD	Fri, Sep 13, 2002	7.25	7.64	7.12	7.21
2596	NASDAQ	AMD	Thu, Sep 12, 2002	8.18	8.18	7.60	7.64
2595	NASDAQ	AMD	Wed, Sep 11, 2002	8.60	8.60	8.20	8.24
2594	NASDAQ	AMD	Tue, Sep 10, 2002	8.20	8.47	8.01	8.27
2593	NASDAQ	AMD	Mon, Sep 9, 2002	8.01	8.18	7.81	7.97
2592	NASDAQ	AMD	Fri, Sep 6, 2002	8.40	8.50	7.97	8.04
2591	NASDAQ	AMD	Thu, Sep 5, 2002	8.20	8.28	7.83	7.99
2590	NASDAQ	AMD	Wed, Sep 4, 2002	8.42	8.56	8.02	8.45
2589	NASDAQ	AMD	Tue, Sep 3, 2002	8.60	8.69	8.25	8.26
2588	NASDAQ	AMD	Fri, Aug 30, 2002	8.70	9.10	8.55	8.85
2587	NASDAQ	AMD	Thu, Aug 29, 2002	8.58	9.10	8.51	8.76
2586	NASDAQ	AMD	Wed, Aug 28, 2002	8.85	8.90	8.54	8.70
2585	NASDAQ	AMD	Tue, Aug 27, 2002	9.72	9.77	9.00	9.09
2584	NASDAQ	AMD	Mon, Aug 26, 2002	9.70	9.80	9.17	9.72
2583	NASDAQ	AMD	Fri, Aug 23, 2002	10.33	10.34	9.45	9.67
2582	NASDAQ	AMD	Thu, Aug 22, 2002	10.50	10.83	10.41	10.41
2581	NASDAQ	AMD	Wed, Aug 21, 2002	10.43	10.77	10.19	10.70
2580	NASDAQ	AMD	Tue, Aug 20, 2002	10.49	10.50	10.10	10.19
2579	NASDAQ	AMD	Mon, Aug 19, 2002	9.93	10.88	9.85	10.50
2578	NASDAQ	AMD	Fri, Aug 16, 2002	9.10	9.95	8.80	9.93
2577	NASDAQ	AMD	Thu, Aug 15, 2002	8.77	9.25	8.72	9.10
2576	NASDAQ	AMD	Wed, Aug 14, 2002	8.51	9.06	8.38	9.05
2575	NASDAQ	AMD	Tue, Aug 13, 2002	8.83	9.18	8.50	8.50
2574	NASDAQ	AMD	Mon, Aug 12, 2002	8.68	8.86	8.51	8.83
2573	NASDAQ	AMD	Fri, Aug 9, 2002	8.55	9.00	8.51	8.83
2572	NASDAQ	AMD	Thu, Aug 8, 2002	8.40	9.02	8.27	8.94
2571	NASDAQ	AMD	Wed, Aug 7, 2002	8.80	8.94	8.20	8.60
2570	NASDAQ	AMD	Tue, Aug 6, 2002	7.90	8.70	7.82	8.32
2569	NASDAQ	AMD	Mon, Aug 5, 2002	7.73	7.94	7.45	7.57
2568	NASDAQ	AMD	Fri, Aug 2, 2002	7.73	7.73	7.01	7.31
2567	NASDAQ	AMD	Thu, Aug 1, 2002	8.03	8.19	7.65	7.73
2566	NASDAQ	AMD	Wed, Jul 31, 2002	8.45	8.45	8.00	8.03
2565	NASDAQ	AMD	Tue, Jul 30, 2002	8.12	8.51	7.90	8.45
2564	NASDAQ	AMD	Mon, Jul 29, 2002	8.12	8.32	7.85	8.15
2563	NASDAQ	AMD	Fri, Jul 26, 2002	7.96	8.02	7.52	7.82
2562	NASDAQ	AMD	Thu, Jul 25, 2002	8.05	8.24	7.46	7.86
2561	NASDAQ	AMD	Wed, Jul 24, 2002	8.05	8.46	7.89	8.46
2560	NASDAQ	AMD	Tue, Jul 23, 2002	8.50	8.75	8.10	8.15
2559	NASDAQ	AMD	Mon, Jul 22, 2002	8.59	8.90	8.30	8.42
2558	NASDAQ	AMD	Fri, Jul 19, 2002	8.72	9.05	8.34	8.49
2557	NASDAQ	AMD	Thu, Jul 18, 2002	8.90	9.10	8.67	8.72
2556	NASDAQ	AMD	Wed, Jul 17, 2002	10.00	10.30	9.01	9.33
2555	NASDAQ	AMD	Tue, Jul 16, 2002	9.25	10.00	9.15	9.40
2554	NASDAQ	AMD	Mon, Jul 15, 2002	9.10	9.44	8.96	9.25
2553	NASDAQ	AMD	Fri, Jul 12, 2002	9.33	9.60	8.95	9.10
2552	NASDAQ	AMD	Thu, Jul 11, 2002	8.91	9.45	8.85	9.33
2551	NASDAQ	AMD	Wed, Jul 10, 2002	9.23	9.32	9.00	9.01
2550	NASDAQ	AMD	Tue, Jul 9, 2002	9.00	9.43	8.85	8.98
2549	NASDAQ	AMD	Mon, Jul 8, 2002	9.34	9.54	9.01	9.05
2548	NASDAQ	AMD	Fri, Jul 5, 2002	9.05	9.35	8.94	9.34
2547	NASDAQ	AMD	Wed, Jul 3, 2002	8.25	8.50	7.82	8.43
2546	NASDAQ	AMD	Tue, Jul 2, 2002	8.80	9.15	8.53	8.80
2545	NASDAQ	AMD	Mon, Jul 1, 2002	9.60	9.70	9.10	9.14
2544	NASDAQ	AMD	Fri, Jun 28, 2002	9.13	9.72	9.07	9.72
2543	NASDAQ	AMD	Thu, Jun 27, 2002	9.15	9.24	8.82	9.05
2542	NASDAQ	AMD	Wed, Jun 26, 2002	8.25	9.24	8.00	8.97
2541	NASDAQ	AMD	Tue, Jun 25, 2002	9.05	9.15	8.35	8.38
2540	NASDAQ	AMD	Mon, Jun 24, 2002	8.00	8.70	7.95	8.70
2539	NASDAQ	AMD	Fri, Jun 21, 2002	8.20	8.40	7.99	8.04
2538	NASDAQ	AMD	Thu, Jun 20, 2002	8.65	8.93	8.11	8.27
2537	NASDAQ	AMD	Wed, Jun 19, 2002	9.00	9.23	8.50	8.70
2536	NASDAQ	AMD	Tue, Jun 18, 2002	10.80	11.18	10.30	10.30
2535	NASDAQ	AMD	Mon, Jun 17, 2002	9.90	10.80	9.80	10.80
2534	NASDAQ	AMD	Fri, Jun 14, 2002	9.30	9.83	9.15	9.60
2533	NASDAQ	AMD	Thu, Jun 13, 2002	9.53	9.93	9.39	9.39
2532	NASDAQ	AMD	Wed, Jun 12, 2002	9.59	9.73	9.20	9.67
2531	NASDAQ	AMD	Tue, Jun 11, 2002	10.10	10.14	9.25	9.33
2530	NASDAQ	AMD	Mon, Jun 10, 2002	9.90	10.15	9.81	9.89
2529	NASDAQ	AMD	Fri, Jun 7, 2002	9.30	9.87	9.04	9.81
2528	NASDAQ	AMD	Thu, Jun 6, 2002	10.70	10.83	10.50	10.61
2527	NASDAQ	AMD	Wed, Jun 5, 2002	11.00	11.12	10.60	10.97
2526	NASDAQ	AMD	Tue, Jun 4, 2002	10.76	11.10	10.66	10.99
2525	NASDAQ	AMD	Mon, Jun 3, 2002	11.40	11.41	10.76	10.76
2524	NASDAQ	AMD	Fri, May 31, 2002	11.38	11.73	11.20	11.43
2523	NASDAQ	AMD	Thu, May 30, 2002	11.35	11.58	11.13	11.38
2522	NASDAQ	AMD	Wed, May 29, 2002	11.50	11.74	11.45	11.60
2521	NASDAQ	AMD	Tue, May 28, 2002	11.95	11.95	11.47	11.73
2520	NASDAQ	AMD	Fri, May 24, 2002	11.80	11.85	11.58	11.65
2519	NASDAQ	AMD	Thu, May 23, 2002	11.80	12.00	11.46	12.00
2518	NASDAQ	AMD	Wed, May 22, 2002	11.64	12.05	11.56	11.78
2517	NASDAQ	AMD	Tue, May 21, 2002	12.35	12.44	11.65	11.74
2516	NASDAQ	AMD	Mon, May 20, 2002	12.20	12.35	12.02	12.14
2515	NASDAQ	AMD	Fri, May 17, 2002	12.69	12.95	12.00	12.20
2514	NASDAQ	AMD	Thu, May 16, 2002	12.51	12.55	12.25	12.40
2513	NASDAQ	AMD	Wed, May 15, 2002	12.40	12.90	12.10	12.51
2512	NASDAQ	AMD	Tue, May 14, 2002	12.20	12.54	12.07	12.40
2511	NASDAQ	AMD	Mon, May 13, 2002	11.30	11.50	11.11	11.50
2510	NASDAQ	AMD	Fri, May 10, 2002	11.41	11.63	10.86	11.04
2509	NASDAQ	AMD	Thu, May 9, 2002	11.47	11.74	11.25	11.41
2508	NASDAQ	AMD	Wed, May 8, 2002	11.25	11.51	11.22	11.51
2507	NASDAQ	AMD	Tue, May 7, 2002	10.95	10.95	10.40	10.64
2506	NASDAQ	AMD	Mon, May 6, 2002	11.02	11.17	10.53	10.61
2505	NASDAQ	AMD	Fri, May 3, 2002	11.34	11.34	11.01	11.05
2504	NASDAQ	AMD	Thu, May 2, 2002	11.75	11.75	11.27	11.34
2503	NASDAQ	AMD	Wed, May 1, 2002	11.35	11.55	11.11	11.52
2502	NASDAQ	AMD	Tue, Apr 30, 2002	11.00	11.46	10.97	11.18
2501	NASDAQ	AMD	Mon, Apr 29, 2002	11.34	11.45	10.95	11.00
2500	NASDAQ	AMD	Fri, Apr 26, 2002	11.52	11.59	11.01	11.20
2499	NASDAQ	AMD	Thu, Apr 25, 2002	11.88	11.88	11.25	11.35
2498	NASDAQ	AMD	Wed, Apr 24, 2002	12.15	12.25	11.38	11.69
2497	NASDAQ	AMD	Tue, Apr 23, 2002	11.60	11.92	11.55	11.84
2496	NASDAQ	AMD	Mon, Apr 22, 2002	12.10	12.11	11.40	11.48
2495	NASDAQ	AMD	Fri, Apr 19, 2002	12.70	12.70	12.11	12.16
2494	NASDAQ	AMD	Thu, Apr 18, 2002	13.70	14.82	12.59	12.60
2493	NASDAQ	AMD	Wed, Apr 17, 2002	14.66	15.30	14.58	14.82
2492	NASDAQ	AMD	Tue, Apr 16, 2002	13.95	14.45	13.85	14.35
2491	NASDAQ	AMD	Mon, Apr 15, 2002	13.25	13.60	13.15	13.50
2490	NASDAQ	AMD	Fri, Apr 12, 2002	13.33	13.41	13.05	13.15
2489	NASDAQ	AMD	Thu, Apr 11, 2002	13.40	13.60	13.07	13.23
2488	NASDAQ	AMD	Wed, Apr 10, 2002	13.42	13.52	12.88	13.50
2487	NASDAQ	AMD	Tue, Apr 9, 2002	13.66	13.99	13.27	13.36
2486	NASDAQ	AMD	Mon, Apr 8, 2002	13.01	13.75	12.75	13.75
2485	NASDAQ	AMD	Fri, Apr 5, 2002	13.85	13.93	13.29	13.50
2484	NASDAQ	AMD	Thu, Apr 4, 2002	13.79	14.04	13.58	13.76
2483	NASDAQ	AMD	Wed, Apr 3, 2002	14.21	14.38	13.69	13.80
2482	NASDAQ	AMD	Tue, Apr 2, 2002	14.40	14.50	14.15	14.17
2481	NASDAQ	AMD	Mon, Apr 1, 2002	14.61	14.85	14.24	14.75
2480	NASDAQ	AMD	Thu, Mar 28, 2002	14.24	14.78	14.18	14.71
2479	NASDAQ	AMD	Wed, Mar 27, 2002	14.31	14.32	14.06	14.14
2478	NASDAQ	AMD	Tue, Mar 26, 2002	14.13	14.53	14.00	14.36
2477	NASDAQ	AMD	Mon, Mar 25, 2002	14.65	14.91	14.08	14.13
2476	NASDAQ	AMD	Fri, Mar 22, 2002	14.65	15.05	14.52	14.76
2475	NASDAQ	AMD	Thu, Mar 21, 2002	14.12	14.59	14.03	14.49
2474	NASDAQ	AMD	Wed, Mar 20, 2002	14.69	14.70	14.03	14.17
2473	NASDAQ	AMD	Tue, Mar 19, 2002	14.92	15.02	14.51	14.79
2472	NASDAQ	AMD	Mon, Mar 18, 2002	14.90	15.09	14.70	14.82
2471	NASDAQ	AMD	Fri, Mar 15, 2002	14.45	14.90	14.45	14.60
2470	NASDAQ	AMD	Thu, Mar 14, 2002	14.50	14.83	14.35	14.35
2469	NASDAQ	AMD	Wed, Mar 13, 2002	14.85	15.36	14.29	14.30
2468	NASDAQ	AMD	Tue, Mar 12, 2002	15.69	15.85	15.53	15.75
2467	NASDAQ	AMD	Mon, Mar 11, 2002	16.21	17.28	15.49	16.25
2466	NASDAQ	AMD	Fri, Mar 8, 2002	15.95	16.55	15.63	16.21
2465	NASDAQ	AMD	Thu, Mar 7, 2002	15.99	16.10	15.12	15.31
2464	NASDAQ	AMD	Wed, Mar 6, 2002	15.67	15.87	15.29	15.46
2463	NASDAQ	AMD	Tue, Mar 5, 2002	15.30	16.02	15.21	15.74
2462	NASDAQ	AMD	Mon, Mar 4, 2002	15.07	15.47	14.40	15.24
2461	NASDAQ	AMD	Fri, Mar 1, 2002	13.78	15.15	13.78	15.15
2460	NASDAQ	AMD	Thu, Feb 28, 2002	14.20	14.21	13.25	13.50
2459	NASDAQ	AMD	Wed, Feb 27, 2002	14.45	14.65	13.80	14.02
2458	NASDAQ	AMD	Tue, Feb 26, 2002	13.60	13.83	13.18	13.70
2457	NASDAQ	AMD	Mon, Feb 25, 2002	13.20	13.75	13.11	13.57
2456	NASDAQ	AMD	Fri, Feb 22, 2002	13.25	13.45	12.63	12.85
2455	NASDAQ	AMD	Thu, Feb 21, 2002	14.40	14.40	13.10	13.14
2454	NASDAQ	AMD	Wed, Feb 20, 2002	14.15	14.76	13.79	14.72
2453	NASDAQ	AMD	Tue, Feb 19, 2002	14.50	14.60	13.76	13.76
2452	NASDAQ	AMD	Fri, Feb 15, 2002	15.00	15.15	14.35	14.52
2451	NASDAQ	AMD	Thu, Feb 14, 2002	15.50	15.70	14.84	14.85
2450	NASDAQ	AMD	Wed, Feb 13, 2002	15.23	15.52	15.10	15.50
2449	NASDAQ	AMD	Tue, Feb 12, 2002	14.78	15.24	14.39	15.12
2448	NASDAQ	AMD	Mon, Feb 11, 2002	15.01	15.25	14.40	15.00
2447	NASDAQ	AMD	Fri, Feb 8, 2002	13.75	15.25	13.40	15.25
2446	NASDAQ	AMD	Thu, Feb 7, 2002	14.02	14.17	13.00	13.49
2445	NASDAQ	AMD	Wed, Feb 6, 2002	14.68	14.74	14.00	14.05
2444	NASDAQ	AMD	Tue, Feb 5, 2002	15.05	15.05	14.45	14.58
2443	NASDAQ	AMD	Mon, Feb 4, 2002	15.80	15.85	14.70	15.05
2442	NASDAQ	AMD	Fri, Feb 1, 2002	15.86	15.98	15.48	15.80
2441	NASDAQ	AMD	Thu, Jan 31, 2002	16.05	16.24	15.39	16.05
2440	NASDAQ	AMD	Wed, Jan 30, 2002	15.95	16.09	14.96	15.76
2439	NASDAQ	AMD	Tue, Jan 29, 2002	16.50	16.70	15.62	15.89
2438	NASDAQ	AMD	Mon, Jan 28, 2002	16.35	16.50	16.12	16.36
2437	NASDAQ	AMD	Fri, Jan 25, 2002	16.05	16.36	15.75	16.30
2436	NASDAQ	AMD	Thu, Jan 24, 2002	16.00	16.34	15.99	16.13
2435	NASDAQ	AMD	Wed, Jan 23, 2002	16.45	16.74	15.79	16.70
2434	NASDAQ	AMD	Tue, Jan 22, 2002	17.18	17.18	16.20	16.29
2433	NASDAQ	AMD	Fri, Jan 18, 2002	16.41	17.09	16.41	16.81
2432	NASDAQ	AMD	Thu, Jan 17, 2002	18.87	19.05	16.99	17.28
2431	NASDAQ	AMD	Wed, Jan 16, 2002	18.70	18.95	17.90	17.90
2430	NASDAQ	AMD	Tue, Jan 15, 2002	19.55	19.80	18.88	19.15
2429	NASDAQ	AMD	Mon, Jan 14, 2002	19.18	19.96	19.16	19.61
2428	NASDAQ	AMD	Fri, Jan 11, 2002	18.80	19.39	18.55	19.15
2427	NASDAQ	AMD	Thu, Jan 10, 2002	19.20	19.24	18.30	18.64
2426	NASDAQ	AMD	Wed, Jan 9, 2002	20.00	20.18	18.90	19.09
2425	NASDAQ	AMD	Tue, Jan 8, 2002	19.98	20.07	19.65	19.90
2424	NASDAQ	AMD	Mon, Jan 7, 2002	20.45	20.60	19.53	19.98
2423	NASDAQ	AMD	Fri, Jan 4, 2002	19.90	20.20	19.12	20.00
2422	NASDAQ	AMD	Thu, Jan 3, 2002	16.72	19.65	16.72	19.37
2421	NASDAQ	AMD	Wed, Jan 2, 2002	16.28	16.41	15.95	16.39
2420	NASDAQ	AMD	Mon, Dec 31, 2001	16.49	16.50	15.85	15.86
2419	NASDAQ	AMD	Fri, Dec 28, 2001	16.55	16.60	16.25	16.38
2418	NASDAQ	AMD	Thu, Dec 27, 2001	15.94	16.60	15.94	16.12
2417	NASDAQ	AMD	Wed, Dec 26, 2001	15.65	16.30	15.50	15.62
2416	NASDAQ	AMD	Mon, Dec 24, 2001	15.95	15.95	15.51	15.56
2415	NASDAQ	AMD	Fri, Dec 21, 2001	15.65	16.20	15.33	15.87
2414	NASDAQ	AMD	Thu, Dec 20, 2001	16.70	16.75	15.61	15.65
2413	NASDAQ	AMD	Wed, Dec 19, 2001	17.00	17.40	16.88	16.96
2412	NASDAQ	AMD	Tue, Dec 18, 2001	17.90	18.09	17.20	17.58
2411	NASDAQ	AMD	Mon, Dec 17, 2001	17.20	17.95	17.00	17.80
2410	NASDAQ	AMD	Fri, Dec 14, 2001	16.25	17.85	16.18	17.47
2409	NASDAQ	AMD	Thu, Dec 13, 2001	17.30	17.50	16.12	16.18
2408	NASDAQ	AMD	Wed, Dec 12, 2001	18.15	18.36	17.66	18.31
2407	NASDAQ	AMD	Tue, Dec 11, 2001	17.85	18.18	17.61	17.86
2406	NASDAQ	AMD	Mon, Dec 10, 2001	17.50	17.98	17.30	17.50
2405	NASDAQ	AMD	Fri, Dec 7, 2001	17.75	18.62	17.61	17.85
2404	NASDAQ	AMD	Thu, Dec 6, 2001	15.95	16.70	15.85	16.25
2403	NASDAQ	AMD	Wed, Dec 5, 2001	15.40	16.25	15.31	16.24
2402	NASDAQ	AMD	Tue, Dec 4, 2001	14.20	14.97	13.90	14.90
2401	NASDAQ	AMD	Mon, Dec 3, 2001	13.50	14.35	13.39	14.05
2400	NASDAQ	AMD	Fri, Nov 30, 2001	13.63	13.90	13.14	13.56
2399	NASDAQ	AMD	Thu, Nov 29, 2001	12.98	13.70	12.50	13.53
2398	NASDAQ	AMD	Wed, Nov 28, 2001	13.80	13.80	13.13	13.21
2397	NASDAQ	AMD	Tue, Nov 27, 2001	13.82	14.35	13.52	13.80
2396	NASDAQ	AMD	Mon, Nov 26, 2001	13.40	14.15	13.37	14.15
2395	NASDAQ	AMD	Fri, Nov 23, 2001	13.10	13.40	13.03	13.36
2394	NASDAQ	AMD	Wed, Nov 21, 2001	13.10	13.44	12.72	13.34
2393	NASDAQ	AMD	Tue, Nov 20, 2001	13.40	13.55	13.10	13.19
2392	NASDAQ	AMD	Mon, Nov 19, 2001	13.67	13.80	13.25	13.65
2391	NASDAQ	AMD	Fri, Nov 16, 2001	13.75	13.80	13.30	13.65
2390	NASDAQ	AMD	Thu, Nov 15, 2001	14.00	14.00	13.45	13.75
2389	NASDAQ	AMD	Wed, Nov 14, 2001	13.96	14.18	13.31	14.00
2388	NASDAQ	AMD	Tue, Nov 13, 2001	13.25	13.85	13.25	13.65
2387	NASDAQ	AMD	Mon, Nov 12, 2001	12.40	12.84	11.94	12.80
2386	NASDAQ	AMD	Fri, Nov 9, 2001	13.06	13.07	12.15	12.39
2385	NASDAQ	AMD	Thu, Nov 8, 2001	14.10	14.67	12.38	12.40
2384	NASDAQ	AMD	Wed, Nov 7, 2001	12.80	14.50	12.77	13.52
2383	NASDAQ	AMD	Tue, Nov 6, 2001	13.10	13.25	12.68	13.00
2382	NASDAQ	AMD	Mon, Nov 5, 2001	12.46	13.20	12.46	13.04
2381	NASDAQ	AMD	Fri, Nov 2, 2001	11.47	12.45	11.00	12.25
2380	NASDAQ	AMD	Thu, Nov 1, 2001	10.00	11.50	9.95	11.50
2379	NASDAQ	AMD	Wed, Oct 31, 2001	9.53	10.09	9.51	9.84
2378	NASDAQ	AMD	Tue, Oct 30, 2001	9.50	9.75	9.20	9.43
2377	NASDAQ	AMD	Mon, Oct 29, 2001	10.03	10.29	9.56	9.56
2376	NASDAQ	AMD	Fri, Oct 26, 2001	10.26	10.49	9.95	10.34
2375	NASDAQ	AMD	Thu, Oct 25, 2001	9.68	10.30	9.38	10.26
2374	NASDAQ	AMD	Wed, Oct 24, 2001	9.80	10.22	9.70	9.95
2373	NASDAQ	AMD	Tue, Oct 23, 2001	9.75	10.15	9.60	9.66
2372	NASDAQ	AMD	Mon, Oct 22, 2001	9.22	9.75	9.09	9.58
2371	NASDAQ	AMD	Fri, Oct 19, 2001	9.75	9.75	9.05	9.19
2370	NASDAQ	AMD	Thu, Oct 18, 2001	9.98	10.00	9.40	9.50
2369	NASDAQ	AMD	Wed, Oct 17, 2001	11.38	11.39	9.61	9.71
2368	NASDAQ	AMD	Tue, Oct 16, 2001	10.23	10.75	10.15	10.61
2367	NASDAQ	AMD	Mon, Oct 15, 2001	10.30	10.45	9.90	10.23
2366	NASDAQ	AMD	Fri, Oct 12, 2001	10.50	10.60	9.80	10.40
2365	NASDAQ	AMD	Thu, Oct 11, 2001	9.88	10.80	9.86	10.50
2364	NASDAQ	AMD	Wed, Oct 10, 2001	8.99	9.59	8.75	9.59
2363	NASDAQ	AMD	Tue, Oct 9, 2001	9.12	9.20	8.80	8.86
2362	NASDAQ	AMD	Mon, Oct 8, 2001	8.33	8.98	8.25	8.78
2361	NASDAQ	AMD	Fri, Oct 5, 2001	8.55	8.90	8.04	8.60
2360	NASDAQ	AMD	Thu, Oct 4, 2001	8.85	9.48	8.75	9.00
2359	NASDAQ	AMD	Wed, Oct 3, 2001	7.79	8.75	7.69	8.46
2358	NASDAQ	AMD	Tue, Oct 2, 2001	7.93	8.09	7.76	8.00
2357	NASDAQ	AMD	Mon, Oct 1, 2001	8.30	8.30	7.72	7.93
2356	NASDAQ	AMD	Fri, Sep 28, 2001	8.43	8.45	7.96	8.15
2355	NASDAQ	AMD	Thu, Sep 27, 2001	8.26	8.45	7.80	8.00
2354	NASDAQ	AMD	Wed, Sep 26, 2001	9.05	9.05	8.20	8.35
2353	NASDAQ	AMD	Tue, Sep 25, 2001	9.71	10.35	8.75	9.05
2352	NASDAQ	AMD	Mon, Sep 24, 2001	9.75	10.03	9.35	9.81
2351	NASDAQ	AMD	Fri, Sep 21, 2001	8.31	9.30	8.30	9.30
2350	NASDAQ	AMD	Thu, Sep 20, 2001	9.05	9.30	8.50	8.99
2349	NASDAQ	AMD	Wed, Sep 19, 2001	9.85	9.85	8.40	9.11
2348	NASDAQ	AMD	Tue, Sep 18, 2001	10.24	10.40	9.50	9.50
2347	NASDAQ	AMD	Mon, Sep 17, 2001	10.25	11.20	10.05	10.14
2346	NASDAQ	AMD	Mon, Sep 10, 2001	11.50	12.01	11.45	11.85
2345	NASDAQ	AMD	Fri, Sep 7, 2001	11.60	12.00	11.10	11.50
2344	NASDAQ	AMD	Thu, Sep 6, 2001	12.06	12.25	11.23	11.40
2343	NASDAQ	AMD	Wed, Sep 5, 2001	12.75	13.10	11.70	12.05
2342	NASDAQ	AMD	Tue, Sep 4, 2001	13.17	13.40	12.85	12.95
2341	NASDAQ	AMD	Fri, Aug 31, 2001	13.19	13.58	13.00	13.55
2340	NASDAQ	AMD	Thu, Aug 30, 2001	14.00	14.01	13.00	13.29
2339	NASDAQ	AMD	Wed, Aug 29, 2001	15.23	15.24	14.01	14.20
2338	NASDAQ	AMD	Tue, Aug 28, 2001	15.50	15.60	14.70	14.86
2337	NASDAQ	AMD	Mon, Aug 27, 2001	15.10	15.74	14.75	15.30
2336	NASDAQ	AMD	Fri, Aug 24, 2001	14.45	15.12	14.37	15.00
2335	NASDAQ	AMD	Thu, Aug 23, 2001	14.70	14.75	14.28	14.30
2334	NASDAQ	AMD	Wed, Aug 22, 2001	14.91	14.91	14.10	14.51
2333	NASDAQ	AMD	Tue, Aug 21, 2001	14.50	14.75	14.15	14.75
2332	NASDAQ	AMD	Mon, Aug 20, 2001	14.22	14.75	14.18	14.46
2331	NASDAQ	AMD	Fri, Aug 17, 2001	14.52	14.76	14.12	14.39
2330	NASDAQ	AMD	Thu, Aug 16, 2001	14.51	15.05	14.25	15.00
2329	NASDAQ	AMD	Wed, Aug 15, 2001	15.70	15.70	14.37	14.75
2328	NASDAQ	AMD	Tue, Aug 14, 2001	16.40	16.70	15.45	15.50
2327	NASDAQ	AMD	Mon, Aug 13, 2001	16.58	16.77	16.05	16.61
2326	NASDAQ	AMD	Fri, Aug 10, 2001	16.44	16.80	15.95	16.21
2325	NASDAQ	AMD	Thu, Aug 9, 2001	16.41	17.12	16.40	16.69
2324	NASDAQ	AMD	Wed, Aug 8, 2001	17.56	17.75	16.50	16.70
2323	NASDAQ	AMD	Tue, Aug 7, 2001	17.69	17.75	16.98	17.55
2322	NASDAQ	AMD	Mon, Aug 6, 2001	18.49	19.27	17.50	17.62
2321	NASDAQ	AMD	Fri, Aug 3, 2001	19.60	19.61	19.14	19.25
2320	NASDAQ	AMD	Thu, Aug 2, 2001	19.40	19.90	19.28	19.76
2319	NASDAQ	AMD	Wed, Aug 1, 2001	18.95	19.35	18.60	18.90
2318	NASDAQ	AMD	Tue, Jul 31, 2001	18.84	18.90	18.20	18.26
2317	NASDAQ	AMD	Mon, Jul 30, 2001	18.50	18.75	17.80	18.21
2316	NASDAQ	AMD	Fri, Jul 27, 2001	17.25	18.02	17.25	17.68
2315	NASDAQ	AMD	Thu, Jul 26, 2001	16.30	17.65	16.13	17.50
2314	NASDAQ	AMD	Wed, Jul 25, 2001	16.55	16.73	15.31	16.30
2313	NASDAQ	AMD	Tue, Jul 24, 2001	16.90	17.24	16.21	16.38
2312	NASDAQ	AMD	Mon, Jul 23, 2001	17.65	17.65	16.80	16.87
2311	NASDAQ	AMD	Fri, Jul 20, 2001	17.45	17.46	16.82	17.00
2310	NASDAQ	AMD	Thu, Jul 19, 2001	18.45	18.50	17.26	17.54
2309	NASDAQ	AMD	Wed, Jul 18, 2001	20.30	20.30	17.35	17.87
2308	NASDAQ	AMD	Tue, Jul 17, 2001	19.70	20.60	19.10	20.42
2307	NASDAQ	AMD	Mon, Jul 16, 2001	21.10	21.20	19.84	20.00
2306	NASDAQ	AMD	Fri, Jul 13, 2001	21.85	22.49	20.50	21.08
2305	NASDAQ	AMD	Thu, Jul 12, 2001	22.00	23.22	22.00	22.70
2304	NASDAQ	AMD	Wed, Jul 11, 2001	20.99	21.20	20.20	21.12
2303	NASDAQ	AMD	Tue, Jul 10, 2001	21.50	21.73	20.79	21.00
2302	NASDAQ	AMD	Mon, Jul 9, 2001	20.87	21.46	20.12	21.20
2301	NASDAQ	AMD	Fri, Jul 6, 2001	23.50	23.90	20.80	20.80
2300	NASDAQ	AMD	Thu, Jul 5, 2001	29.25	29.26	28.50	28.64
2299	NASDAQ	AMD	Tue, Jul 3, 2001	29.10	30.20	28.86	29.76
2298	NASDAQ	AMD	Mon, Jul 2, 2001	29.05	30.00	28.64	29.74
2297	NASDAQ	AMD	Fri, Jun 29, 2001	27.43	30.10	27.43	28.90
2296	NASDAQ	AMD	Thu, Jun 28, 2001	26.95	28.60	26.94	27.43
2295	NASDAQ	AMD	Wed, Jun 27, 2001	25.90	27.06	25.55	26.50
2294	NASDAQ	AMD	Tue, Jun 26, 2001	25.15	26.40	24.83	26.15
2293	NASDAQ	AMD	Mon, Jun 25, 2001	25.95	25.95	24.71	25.29
2292	NASDAQ	AMD	Fri, Jun 22, 2001	24.65	25.85	24.20	24.67
2291	NASDAQ	AMD	Thu, Jun 21, 2001	24.05	24.59	23.62	24.48
2290	NASDAQ	AMD	Wed, Jun 20, 2001	24.00	25.10	23.56	23.95
2289	NASDAQ	AMD	Tue, Jun 19, 2001	27.50	27.75	24.38	24.99
2288	NASDAQ	AMD	Mon, Jun 18, 2001	27.50	28.05	26.15	26.40
2287	NASDAQ	AMD	Fri, Jun 15, 2001	27.05	28.10	26.50	27.56
2286	NASDAQ	AMD	Thu, Jun 14, 2001	28.08	29.28	27.23	27.44
2285	NASDAQ	AMD	Wed, Jun 13, 2001	29.75	30.46	28.90	29.28
2284	NASDAQ	AMD	Tue, Jun 12, 2001	29.05	30.30	28.53	29.67
2283	NASDAQ	AMD	Mon, Jun 11, 2001	31.10	31.10	29.08	30.05
2282	NASDAQ	AMD	Fri, Jun 8, 2001	30.90	31.79	30.10	31.10
2281	NASDAQ	AMD	Thu, Jun 7, 2001	28.60	31.10	28.52	30.28
2280	NASDAQ	AMD	Wed, Jun 6, 2001	29.25	29.60	28.01	28.37
2279	NASDAQ	AMD	Tue, Jun 5, 2001	28.10	29.47	28.10	28.90
2278	NASDAQ	AMD	Mon, Jun 4, 2001	29.55	29.55	27.52	27.61
2277	NASDAQ	AMD	Fri, Jun 1, 2001	29.00	29.60	27.97	29.60
2276	NASDAQ	AMD	Thu, May 31, 2001	27.95	28.75	27.91	28.25
2275	NASDAQ	AMD	Wed, May 30, 2001	29.20	29.20	27.50	27.95
2274	NASDAQ	AMD	Tue, May 29, 2001	31.91	31.91	29.40	29.43
2273	NASDAQ	AMD	Fri, May 25, 2001	31.96	32.50	31.30	31.94
2272	NASDAQ	AMD	Thu, May 24, 2001	32.66	32.80	30.54	31.95
2271	NASDAQ	AMD	Wed, May 23, 2001	33.55	33.60	32.53	32.66
2270	NASDAQ	AMD	Tue, May 22, 2001	34.00	34.65	33.40	33.99
2269	NASDAQ	AMD	Mon, May 21, 2001	31.95	34.45	31.80	34.40
2268	NASDAQ	AMD	Fri, May 18, 2001	31.25	32.50	30.91	32.49
2267	NASDAQ	AMD	Thu, May 17, 2001	31.50	32.82	30.90	31.55
2266	NASDAQ	AMD	Wed, May 16, 2001	29.10	31.58	28.70	31.50
2265	NASDAQ	AMD	Tue, May 15, 2001	28.00	30.25	27.76	29.14
2264	NASDAQ	AMD	Mon, May 14, 2001	27.68	28.05	27.05	27.20
2263	NASDAQ	AMD	Fri, May 11, 2001	28.75	29.28	27.53	27.68
2262	NASDAQ	AMD	Thu, May 10, 2001	30.00	30.00	28.51	28.70
2261	NASDAQ	AMD	Wed, May 9, 2001	28.87	29.45	28.01	28.15
2260	NASDAQ	AMD	Tue, May 8, 2001	30.40	30.65	29.50	29.75
2259	NASDAQ	AMD	Mon, May 7, 2001	31.00	31.20	30.00	30.01
2258	NASDAQ	AMD	Fri, May 4, 2001	31.15	31.71	30.02	30.99
2257	NASDAQ	AMD	Thu, May 3, 2001	31.90	32.70	31.25	32.61
2256	NASDAQ	AMD	Wed, May 2, 2001	32.00	33.25	31.99	32.95
2255	NASDAQ	AMD	Tue, May 1, 2001	30.50	31.95	29.50	31.86
2254	NASDAQ	AMD	Mon, Apr 30, 2001	30.75	32.15	30.50	31.00
2253	NASDAQ	AMD	Fri, Apr 27, 2001	28.50	30.00	28.20	30.00
2252	NASDAQ	AMD	Thu, Apr 26, 2001	27.85	28.97	27.50	27.51
2251	NASDAQ	AMD	Wed, Apr 25, 2001	27.35	27.79	26.42	26.90
2250	NASDAQ	AMD	Tue, Apr 24, 2001	27.45	28.55	26.60	27.35
2249	NASDAQ	AMD	Mon, Apr 23, 2001	27.80	27.99	26.80	27.60
2248	NASDAQ	AMD	Fri, Apr 20, 2001	29.00	29.32	27.85	29.00
2247	NASDAQ	AMD	Thu, Apr 19, 2001	28.86	29.89	28.60	29.01
2246	NASDAQ	AMD	Wed, Apr 18, 2001	25.00	29.15	24.85	27.85
2245	NASDAQ	AMD	Tue, Apr 17, 2001	23.00	24.04	22.21	23.00
2244	NASDAQ	AMD	Mon, Apr 16, 2001	23.85	23.89	22.78	23.50
2243	NASDAQ	AMD	Thu, Apr 12, 2001	23.30	25.00	22.48	24.85
2242	NASDAQ	AMD	Wed, Apr 11, 2001	26.00	26.00	23.20	23.51
2241	NASDAQ	AMD	Tue, Apr 10, 2001	20.00	21.77	19.60	21.32
2240	NASDAQ	AMD	Mon, Apr 9, 2001	20.30	20.89	18.73	19.70
2239	NASDAQ	AMD	Fri, Apr 6, 2001	22.80	22.80	20.05	20.05
2238	NASDAQ	AMD	Thu, Apr 5, 2001	22.00	23.75	21.50	23.02
2237	NASDAQ	AMD	Wed, Apr 4, 2001	23.50	23.51	20.19	20.74
2236	NASDAQ	AMD	Tue, Apr 3, 2001	24.75	25.10	22.98	23.68
2235	NASDAQ	AMD	Mon, Apr 2, 2001	26.70	27.86	24.76	25.50
2234	NASDAQ	AMD	Fri, Mar 30, 2001	28.15	28.15	26.50	26.54
2233	NASDAQ	AMD	Thu, Mar 29, 2001	27.25	28.60	26.99	28.30
2232	NASDAQ	AMD	Wed, Mar 28, 2001	29.00	29.51	27.15	27.70
2231	NASDAQ	AMD	Tue, Mar 27, 2001	28.27	30.15	28.26	29.69
2230	NASDAQ	AMD	Mon, Mar 26, 2001	29.50	29.55	28.18	28.74
2229	NASDAQ	AMD	Fri, Mar 23, 2001	27.08	29.71	26.50	29.44
2228	NASDAQ	AMD	Thu, Mar 22, 2001	24.05	26.50	24.04	26.45
2227	NASDAQ	AMD	Wed, Mar 21, 2001	22.00	24.00	21.95	23.29
2226	NASDAQ	AMD	Tue, Mar 20, 2001	23.60	24.35	22.20	22.43
2225	NASDAQ	AMD	Mon, Mar 19, 2001	23.50	23.75	22.19	23.73
2224	NASDAQ	AMD	Fri, Mar 16, 2001	23.55	23.99	23.26	23.40
2223	NASDAQ	AMD	Thu, Mar 15, 2001	24.70	24.94	23.25	23.56
2222	NASDAQ	AMD	Wed, Mar 14, 2001	22.50	24.45	22.26	23.94
2221	NASDAQ	AMD	Tue, Mar 13, 2001	23.45	23.79	22.15	23.78
2220	NASDAQ	AMD	Mon, Mar 12, 2001	22.75	23.94	22.20	22.73
2219	NASDAQ	AMD	Fri, Mar 9, 2001	24.50	24.50	23.07	23.30
2218	NASDAQ	AMD	Thu, Mar 8, 2001	25.05	26.05	24.60	26.00
2217	NASDAQ	AMD	Wed, Mar 7, 2001	24.90	25.10	24.10	25.10
2216	NASDAQ	AMD	Tue, Mar 6, 2001	24.00	25.51	24.00	24.75
2215	NASDAQ	AMD	Mon, Mar 5, 2001	22.15	23.40	22.15	23.13
2214	NASDAQ	AMD	Fri, Mar 2, 2001	19.75	22.54	19.70	21.74
2213	NASDAQ	AMD	Thu, Mar 1, 2001	20.50	21.10	19.65	20.95
2212	NASDAQ	AMD	Wed, Feb 28, 2001	22.03	22.40	20.67	21.50
2211	NASDAQ	AMD	Tue, Feb 27, 2001	22.82	23.68	21.98	21.98
2210	NASDAQ	AMD	Mon, Feb 26, 2001	22.10	23.33	21.50	22.83
2209	NASDAQ	AMD	Fri, Feb 23, 2001	20.85	22.10	20.51	22.10
2208	NASDAQ	AMD	Thu, Feb 22, 2001	23.00	23.55	20.67	21.00
2207	NASDAQ	AMD	Wed, Feb 21, 2001	21.62	24.60	21.62	23.00
2206	NASDAQ	AMD	Tue, Feb 20, 2001	25.00	25.01	22.41	22.57
2205	NASDAQ	AMD	Fri, Feb 16, 2001	24.85	25.00	24.02	24.71
2204	NASDAQ	AMD	Thu, Feb 15, 2001	25.50	26.75	25.27	26.23
2203	NASDAQ	AMD	Wed, Feb 14, 2001	24.00	24.95	23.65	24.95
2202	NASDAQ	AMD	Tue, Feb 13, 2001	24.00	24.58	23.80	24.01
2201	NASDAQ	AMD	Mon, Feb 12, 2001	23.35	24.72	23.31	24.00
2200	NASDAQ	AMD	Fri, Feb 9, 2001	23.95	24.80	23.80	24.37
2199	NASDAQ	AMD	Thu, Feb 8, 2001	23.98	24.75	23.70	24.00
2198	NASDAQ	AMD	Wed, Feb 7, 2001	23.70	24.21	23.06	23.57
2197	NASDAQ	AMD	Tue, Feb 6, 2001	23.75	24.70	23.75	24.05
2196	NASDAQ	AMD	Mon, Feb 5, 2001	23.64	24.04	22.96	24.00
2195	NASDAQ	AMD	Fri, Feb 2, 2001	25.65	26.10	23.89	23.89
2194	NASDAQ	AMD	Thu, Feb 1, 2001	25.30	26.49	24.96	25.71
2193	NASDAQ	AMD	Wed, Jan 31, 2001	23.65	25.10	23.65	24.60
2192	NASDAQ	AMD	Tue, Jan 30, 2001	23.14	24.75	22.75	24.02
2191	NASDAQ	AMD	Mon, Jan 29, 2001	21.70	23.15	21.63	23.00
2190	NASDAQ	AMD	Fri, Jan 26, 2001	21.38	21.88	20.69	21.38
2189	NASDAQ	AMD	Thu, Jan 25, 2001	22.50	22.63	21.50	21.94
2188	NASDAQ	AMD	Wed, Jan 24, 2001	22.50	22.75	21.81	22.69
2187	NASDAQ	AMD	Tue, Jan 23, 2001	21.19	22.94	20.50	22.31
2186	NASDAQ	AMD	Mon, Jan 22, 2001	21.63	22.38	20.25	21.44
2185	NASDAQ	AMD	Fri, Jan 19, 2001	22.75	22.94	21.00	22.00
2184	NASDAQ	AMD	Thu, Jan 18, 2001	18.56	22.69	18.00	22.69
2183	NASDAQ	AMD	Wed, Jan 17, 2001	19.06	19.06	17.88	18.50
2182	NASDAQ	AMD	Tue, Jan 16, 2001	17.81	17.81	16.88	17.13
2181	NASDAQ	AMD	Fri, Jan 12, 2001	18.13	18.75	17.38	17.81
2180	NASDAQ	AMD	Thu, Jan 11, 2001	16.88	19.00	16.63	18.19
2179	NASDAQ	AMD	Wed, Jan 10, 2001	16.50	17.25	15.94	17.13
2178	NASDAQ	AMD	Tue, Jan 9, 2001	16.81	17.00	16.25	16.75
2177	NASDAQ	AMD	Mon, Jan 8, 2001	15.94	16.25	15.44	16.19
2176	NASDAQ	AMD	Fri, Jan 5, 2001	17.19	17.19	15.69	16.00
2175	NASDAQ	AMD	Thu, Jan 4, 2001	16.13	17.38	15.75	16.69
2174	NASDAQ	AMD	Wed, Jan 3, 2001	14.50	16.38	14.44	16.25
2173	NASDAQ	AMD	Tue, Jan 2, 2001	14.13	14.75	14.13	14.38
2172	NASDAQ	AMD	Fri, Dec 29, 2000	14.31	14.50	13.81	13.81
2171	NASDAQ	AMD	Thu, Dec 28, 2000	14.50	14.69	14.06	14.31
2170	NASDAQ	AMD	Wed, Dec 27, 2000	14.13	14.75	13.88	14.63
2169	NASDAQ	AMD	Tue, Dec 26, 2000	14.63	14.81	13.88	14.13
2168	NASDAQ	AMD	Fri, Dec 22, 2000	14.00	14.63	13.94	14.31
2167	NASDAQ	AMD	Thu, Dec 21, 2000	14.31	14.69	13.56	13.69
2166	NASDAQ	AMD	Wed, Dec 20, 2000	15.13	15.38	14.25	14.56
2165	NASDAQ	AMD	Tue, Dec 19, 2000	15.44	16.63	15.31	15.38
2164	NASDAQ	AMD	Mon, Dec 18, 2000	16.00	16.13	15.00	15.25
2163	NASDAQ	AMD	Fri, Dec 15, 2000	16.31	16.56	15.50	16.19
2162	NASDAQ	AMD	Thu, Dec 14, 2000	16.75	17.31	16.50	16.50
2161	NASDAQ	AMD	Wed, Dec 13, 2000	17.88	17.88	16.56	16.75
2160	NASDAQ	AMD	Tue, Dec 12, 2000	17.50	18.19	17.13	17.25
2159	NASDAQ	AMD	Mon, Dec 11, 2000	16.25	17.44	16.06	17.31
2158	NASDAQ	AMD	Fri, Dec 8, 2000	15.25	16.25	15.00	16.06
2157	NASDAQ	AMD	Thu, Dec 7, 2000	14.56	14.94	14.25	14.50
2156	NASDAQ	AMD	Wed, Dec 6, 2000	16.19	16.25	14.31	14.44
2155	NASDAQ	AMD	Tue, Dec 5, 2000	15.50	16.50	15.50	15.75
2154	NASDAQ	AMD	Mon, Dec 4, 2000	15.88	16.00	15.13	15.38
2153	NASDAQ	AMD	Fri, Dec 1, 2000	15.81	16.63	15.25	15.44
2152	NASDAQ	AMD	Thu, Nov 30, 2000	16.00	16.00	14.69	15.25
2151	NASDAQ	AMD	Wed, Nov 29, 2000	17.69	18.06	16.50	17.06
2150	NASDAQ	AMD	Tue, Nov 28, 2000	18.75	19.25	17.44	17.75
2149	NASDAQ	AMD	Mon, Nov 27, 2000	21.44	21.44	18.56	19.00
2148	NASDAQ	AMD	Fri, Nov 24, 2000	20.38	20.94	20.19	20.81
2147	NASDAQ	AMD	Wed, Nov 22, 2000	19.81	20.81	19.44	19.63
2146	NASDAQ	AMD	Tue, Nov 21, 2000	20.56	21.19	19.81	19.94
2145	NASDAQ	AMD	Mon, Nov 20, 2000	20.25	21.19	19.81	20.38
2144	NASDAQ	AMD	Fri, Nov 17, 2000	20.56	21.38	20.06	20.56
2143	NASDAQ	AMD	Thu, Nov 16, 2000	21.69	21.69	20.44	20.56
2142	NASDAQ	AMD	Wed, Nov 15, 2000	21.81	22.50	21.44	21.94
2141	NASDAQ	AMD	Tue, Nov 14, 2000	22.50	22.63	21.38	21.75
2140	NASDAQ	AMD	Mon, Nov 13, 2000	19.31	22.25	19.25	21.31
2139	NASDAQ	AMD	Fri, Nov 10, 2000	21.13	21.31	19.75	20.06
2138	NASDAQ	AMD	Thu, Nov 9, 2000	21.13	21.69	20.19	21.00
2137	NASDAQ	AMD	Wed, Nov 8, 2000	22.69	22.69	21.56	21.69
2136	NASDAQ	AMD	Tue, Nov 7, 2000	24.00	24.00	22.50	22.56
2135	NASDAQ	AMD	Mon, Nov 6, 2000	24.44	24.81	23.94	24.31
2134	NASDAQ	AMD	Fri, Nov 3, 2000	24.06	24.13	23.00	23.75
2133	NASDAQ	AMD	Thu, Nov 2, 2000	24.63	25.44	23.63	23.75
2132	NASDAQ	AMD	Wed, Nov 1, 2000	21.88	24.25	21.75	23.81
2131	NASDAQ	AMD	Tue, Oct 31, 2000	20.88	23.06	20.75	22.63
2130	NASDAQ	AMD	Mon, Oct 30, 2000	20.38	20.88	20.00	20.25
2129	NASDAQ	AMD	Fri, Oct 27, 2000	21.00	21.19	20.13	20.44
2128	NASDAQ	AMD	Thu, Oct 26, 2000	19.13	20.63	18.75	20.31
2127	NASDAQ	AMD	Wed, Oct 25, 2000	20.19	20.31	19.00	19.19
2126	NASDAQ	AMD	Tue, Oct 24, 2000	21.75	21.75	19.94	20.19
2125	NASDAQ	AMD	Mon, Oct 23, 2000	22.19	22.88	21.56	21.88
2124	NASDAQ	AMD	Fri, Oct 20, 2000	21.88	22.63	21.44	22.13
2123	NASDAQ	AMD	Thu, Oct 19, 2000	19.94	22.00	19.38	21.81
2122	NASDAQ	AMD	Wed, Oct 18, 2000	17.50	19.50	16.19	18.13
2121	NASDAQ	AMD	Tue, Oct 17, 2000	20.00	20.25	17.88	18.38
2120	NASDAQ	AMD	Mon, Oct 16, 2000	21.81	21.81	20.00	20.38
2119	NASDAQ	AMD	Fri, Oct 13, 2000	22.13	22.63	21.31	21.88
2118	NASDAQ	AMD	Thu, Oct 12, 2000	24.25	26.00	21.75	22.56
2117	NASDAQ	AMD	Wed, Oct 11, 2000	22.25	23.63	21.13	23.50
2116	NASDAQ	AMD	Tue, Oct 10, 2000	22.75	23.44	21.63	22.75
2115	NASDAQ	AMD	Mon, Oct 9, 2000	22.75	22.75	21.38	22.38
2114	NASDAQ	AMD	Fri, Oct 6, 2000	23.81	24.94	21.56	22.00
2113	NASDAQ	AMD	Thu, Oct 5, 2000	24.44	24.63	23.13	23.50
2112	NASDAQ	AMD	Wed, Oct 4, 2000	23.50	24.88	23.00	24.50
2111	NASDAQ	AMD	Tue, Oct 3, 2000	24.00	25.44	23.44	23.69
2110	NASDAQ	AMD	Mon, Oct 2, 2000	23.94	24.94	22.75	23.25
2109	NASDAQ	AMD	Fri, Sep 29, 2000	24.06	25.00	23.00	24.00
2108	NASDAQ	AMD	Thu, Sep 28, 2000	24.75	25.50	23.25	23.63
2107	NASDAQ	AMD	Wed, Sep 27, 2000	25.06	25.50	23.25	24.00
2106	NASDAQ	AMD	Tue, Sep 26, 2000	26.00	26.00	24.50	24.88
2105	NASDAQ	AMD	Mon, Sep 25, 2000	26.75	26.88	25.00	25.94
2104	NASDAQ	AMD	Fri, Sep 22, 2000	24.25	28.00	24.00	26.50
2103	NASDAQ	AMD	Thu, Sep 21, 2000	28.25	28.63	23.00	23.94
2102	NASDAQ	AMD	Wed, Sep 20, 2000	30.44	30.75	28.31	29.69
2101	NASDAQ	AMD	Tue, Sep 19, 2000	26.25	30.50	26.25	30.38
2100	NASDAQ	AMD	Mon, Sep 18, 2000	27.50	30.00	26.00	26.50
2099	NASDAQ	AMD	Fri, Sep 15, 2000	28.00	28.50	27.13	27.75
2098	NASDAQ	AMD	Thu, Sep 14, 2000	29.06	30.00	27.75	28.38
2097	NASDAQ	AMD	Wed, Sep 13, 2000	28.50	29.50	28.06	29.00
2096	NASDAQ	AMD	Tue, Sep 12, 2000	31.06	32.44	30.13	30.50
2095	NASDAQ	AMD	Mon, Sep 11, 2000	31.56	33.06	31.00	32.25
2094	NASDAQ	AMD	Fri, Sep 8, 2000	33.00	33.00	31.56	31.88
2093	NASDAQ	AMD	Thu, Sep 7, 2000	32.50	33.88	31.50	33.00
2092	NASDAQ	AMD	Wed, Sep 6, 2000	34.50	34.50	32.00	32.00
2091	NASDAQ	AMD	Tue, Sep 5, 2000	37.00	37.00	34.25	34.75
2090	NASDAQ	AMD	Fri, Sep 1, 2000	38.13	38.25	36.63	37.50
2089	NASDAQ	AMD	Thu, Aug 31, 2000	35.25	38.25	35.06	37.50
2088	NASDAQ	AMD	Wed, Aug 30, 2000	34.50	35.38	34.06	35.00
2087	NASDAQ	AMD	Tue, Aug 29, 2000	34.56	35.75	34.00	34.75
2086	NASDAQ	AMD	Mon, Aug 28, 2000	34.63	35.25	33.81	34.50
2085	NASDAQ	AMD	Fri, Aug 25, 2000	35.00	35.13	33.69	34.50
2084	NASDAQ	AMD	Thu, Aug 24, 2000	35.13	36.00	34.13	34.94
2083	NASDAQ	AMD	Wed, Aug 23, 2000	34.63	35.00	33.38	34.75
2082	NASDAQ	AMD	Tue, Aug 22, 2000	34.13	35.13	33.13	34.44
2081	NASDAQ	AMD	Mon, Aug 21, 2000	35.38	35.88	33.25	34.09
2080	NASDAQ	AMD	Fri, Aug 18, 2000	35.22	35.50	34.50	35.13
2079	NASDAQ	AMD	Thu, Aug 17, 2000	31.63	34.13	31.38	34.06
2078	NASDAQ	AMD	Wed, Aug 16, 2000	32.31	33.13	31.06	32.63
2077	NASDAQ	AMD	Tue, Aug 15, 2000	31.63	32.38	31.00	32.00
2076	NASDAQ	AMD	Mon, Aug 14, 2000	29.56	31.63	28.63	31.50
2075	NASDAQ	AMD	Fri, Aug 11, 2000	27.63	29.25	27.00	28.88
2074	NASDAQ	AMD	Thu, Aug 10, 2000	30.19	30.78	28.25	28.50
2073	NASDAQ	AMD	Wed, Aug 9, 2000	31.25	31.94	29.88	30.88
2072	NASDAQ	AMD	Tue, Aug 8, 2000	32.88	33.41	30.25	30.63
2071	NASDAQ	AMD	Mon, Aug 7, 2000	30.25	33.19	30.19	32.50
2070	NASDAQ	AMD	Fri, Aug 4, 2000	33.00	33.19	30.28	31.38
2069	NASDAQ	AMD	Thu, Aug 3, 2000	29.38	32.88	29.03	32.75
2068	NASDAQ	AMD	Wed, Aug 2, 2000	33.50	34.44	30.38	31.25
2067	NASDAQ	AMD	Tue, Aug 1, 2000	36.09	36.19	33.28	33.88
2066	NASDAQ	AMD	Mon, Jul 31, 2000	35.94	36.88	34.75	36.00
2065	NASDAQ	AMD	Fri, Jul 28, 2000	35.84	37.47	34.69	35.50
2064	NASDAQ	AMD	Thu, Jul 27, 2000	36.81	36.94	34.00	35.00
2063	NASDAQ	AMD	Wed, Jul 26, 2000	39.34	39.34	36.88	38.09
2062	NASDAQ	AMD	Tue, Jul 25, 2000	39.50	40.06	38.78	39.38
2061	NASDAQ	AMD	Mon, Jul 24, 2000	40.50	41.59	38.31	39.00
2060	NASDAQ	AMD	Fri, Jul 21, 2000	42.47	42.47	40.00	40.06
2059	NASDAQ	AMD	Thu, Jul 20, 2000	44.50	44.75	41.94	43.06
2058	NASDAQ	AMD	Wed, Jul 19, 2000	44.00	47.50	43.16	45.13
2057	NASDAQ	AMD	Tue, Jul 18, 2000	44.06	45.63	43.19	45.50
2056	NASDAQ	AMD	Mon, Jul 17, 2000	44.59	46.13	43.94	45.63
2055	NASDAQ	AMD	Fri, Jul 14, 2000	43.69	45.25	43.09	45.00
2054	NASDAQ	AMD	Thu, Jul 13, 2000	42.97	43.50	42.19	42.75
2053	NASDAQ	AMD	Wed, Jul 12, 2000	42.00	42.59	41.38	42.16
2052	NASDAQ	AMD	Tue, Jul 11, 2000	42.13	43.09	40.78	41.75
2051	NASDAQ	AMD	Mon, Jul 10, 2000	43.13	43.81	41.88	42.50
2050	NASDAQ	AMD	Fri, Jul 7, 2000	38.88	41.72	38.78	41.00
2049	NASDAQ	AMD	Thu, Jul 6, 2000	37.25	38.94	36.50	38.75
2048	NASDAQ	AMD	Wed, Jul 5, 2000	37.50	38.84	36.25	37.63
2047	NASDAQ	AMD	Mon, Jul 3, 2000	38.50	42.50	38.00	42.13
2046	NASDAQ	AMD	Fri, Jun 30, 2000	38.31	40.38	38.19	38.63
2045	NASDAQ	AMD	Thu, Jun 29, 2000	39.50	39.50	37.47	38.13
2044	NASDAQ	AMD	Wed, Jun 28, 2000	41.69	41.94	39.47	40.34
2043	NASDAQ	AMD	Tue, Jun 27, 2000	43.00	43.50	41.25	42.13
2042	NASDAQ	AMD	Mon, Jun 26, 2000	44.50	44.69	42.63	43.63
2041	NASDAQ	AMD	Fri, Jun 23, 2000	45.63	45.84	43.25	43.88
2040	NASDAQ	AMD	Thu, Jun 22, 2000	47.00	47.47	45.50	45.63
2039	NASDAQ	AMD	Wed, Jun 21, 2000	44.94	47.72	44.50	47.50
2038	NASDAQ	AMD	Tue, Jun 20, 2000	45.81	46.59	44.69	45.63
2037	NASDAQ	AMD	Mon, Jun 19, 2000	40.50	46.13	40.50	45.91
2036	NASDAQ	AMD	Fri, Jun 16, 2000	41.38	42.38	40.50	41.25
2035	NASDAQ	AMD	Thu, Jun 15, 2000	41.28	42.25	40.16	41.44
2034	NASDAQ	AMD	Wed, Jun 14, 2000	43.66	44.50	41.28	41.88
2033	NASDAQ	AMD	Tue, Jun 13, 2000	43.00	44.41	42.03	44.00
2032	NASDAQ	AMD	Mon, Jun 12, 2000	44.94	45.00	42.63	42.75
2031	NASDAQ	AMD	Fri, Jun 9, 2000	44.25	44.75	44.03	44.38
2030	NASDAQ	AMD	Thu, Jun 8, 2000	45.00	45.25	43.13	43.56
2029	NASDAQ	AMD	Wed, Jun 7, 2000	44.75	44.97	42.88	43.50
2028	NASDAQ	AMD	Tue, Jun 6, 2000	46.28	47.22	44.50	45.13
2027	NASDAQ	AMD	Mon, Jun 5, 2000	44.88	48.50	44.81	45.56
2026	NASDAQ	AMD	Fri, Jun 2, 2000	45.00	45.44	43.81	45.06
2025	NASDAQ	AMD	Thu, Jun 1, 2000	41.44	43.69	41.16	42.00
2024	NASDAQ	AMD	Wed, May 31, 2000	42.94	43.13	40.53	40.88
2023	NASDAQ	AMD	Tue, May 30, 2000	38.94	43.00	38.44	43.00
2022	NASDAQ	AMD	Fri, May 26, 2000	35.19	37.56	34.63	37.00
2021	NASDAQ	AMD	Thu, May 25, 2000	36.00	37.69	33.00	35.31
2020	NASDAQ	AMD	Wed, May 24, 2000	37.00	37.88	33.81	36.34
2019	NASDAQ	AMD	Tue, May 23, 2000	39.88	40.44	37.59	37.75
2018	NASDAQ	AMD	Mon, May 22, 2000	41.53	41.75	38.63	40.25
2017	NASDAQ	AMD	Fri, May 19, 2000	42.63	42.88	41.66	41.91
2016	NASDAQ	AMD	Thu, May 18, 2000	43.00	43.56	42.38	43.25
2015	NASDAQ	AMD	Wed, May 17, 2000	43.94	44.59	42.50	42.50
2014	NASDAQ	AMD	Tue, May 16, 2000	43.44	44.78	42.88	44.25
2013	NASDAQ	AMD	Mon, May 15, 2000	42.63	43.00	41.53	42.75
2012	NASDAQ	AMD	Fri, May 12, 2000	43.53	44.88	42.25	42.84
2011	NASDAQ	AMD	Thu, May 11, 2000	40.63	43.88	39.75	43.88
2010	NASDAQ	AMD	Wed, May 10, 2000	40.25	41.00	38.50	39.97
2009	NASDAQ	AMD	Tue, May 9, 2000	44.00	44.75	40.69	41.75
2008	NASDAQ	AMD	Mon, May 8, 2000	45.00	45.50	44.09	44.38
2007	NASDAQ	AMD	Fri, May 5, 2000	45.03	46.44	45.03	46.00
2006	NASDAQ	AMD	Thu, May 4, 2000	44.00	45.56	43.00	45.00
2005	NASDAQ	AMD	Wed, May 3, 2000	44.75	45.25	42.03	43.88
2004	NASDAQ	AMD	Tue, May 2, 2000	44.06	46.19	43.91	44.75
2003	NASDAQ	AMD	Mon, May 1, 2000	43.50	46.00	43.47	44.19
2002	NASDAQ	AMD	Fri, Apr 28, 2000	43.00	44.44	40.81	43.75
2001	NASDAQ	AMD	Thu, Apr 27, 2000	40.25	43.63	40.13	42.63
2000	NASDAQ	AMD	Wed, Apr 26, 2000	42.59	43.69	40.94	41.13
1999	NASDAQ	AMD	Tue, Apr 25, 2000	41.00	44.00	40.88	43.75
1998	NASDAQ	AMD	Mon, Apr 24, 2000	38.63	40.81	38.09	40.50
1997	NASDAQ	AMD	Thu, Apr 20, 2000	37.69	39.47	37.50	39.13
1996	NASDAQ	AMD	Wed, Apr 19, 2000	39.34	39.47	37.22	37.63
1995	NASDAQ	AMD	Tue, Apr 18, 2000	36.44	39.63	35.75	39.50
1994	NASDAQ	AMD	Mon, Apr 17, 2000	32.63	37.00	32.59	36.31
1993	NASDAQ	AMD	Fri, Apr 14, 2000	34.88	35.75	32.13	33.00
1992	NASDAQ	AMD	Thu, Apr 13, 2000	38.59	38.69	35.06	35.50
1991	NASDAQ	AMD	Wed, Apr 12, 2000	34.88	38.50	31.38	38.00
1990	NASDAQ	AMD	Tue, Apr 11, 2000	35.78	35.88	33.53	35.31
1989	NASDAQ	AMD	Mon, Apr 10, 2000	38.38	39.59	36.13	37.75
1988	NASDAQ	AMD	Fri, Apr 7, 2000	35.44	37.75	35.00	37.75
1987	NASDAQ	AMD	Thu, Apr 6, 2000	36.38	37.13	31.38	35.50
1986	NASDAQ	AMD	Wed, Apr 5, 2000	32.00	34.53	30.91	34.19
1985	NASDAQ	AMD	Tue, Apr 4, 2000	30.63	32.25	25.50	30.56
1984	NASDAQ	AMD	Mon, Apr 3, 2000	29.63	30.94	29.00	30.44
1983	NASDAQ	AMD	Fri, Mar 31, 2000	29.88	30.19	28.25	29.50
1982	NASDAQ	AMD	Thu, Mar 30, 2000	26.44	30.00	26.38	30.00
1981	NASDAQ	AMD	Wed, Mar 29, 2000	28.00	28.13	25.94	27.38
1980	NASDAQ	AMD	Tue, Mar 28, 2000	27.13	28.44	26.75	27.56
1979	NASDAQ	AMD	Mon, Mar 27, 2000	27.00	27.97	26.91	27.09
1978	NASDAQ	AMD	Fri, Mar 24, 2000	26.75	28.44	26.59	27.00
1977	NASDAQ	AMD	Thu, Mar 23, 2000	28.28	29.00	26.25	27.69
1976	NASDAQ	AMD	Wed, Mar 22, 2000	27.75	29.44	27.63	28.75
1975	NASDAQ	AMD	Tue, Mar 21, 2000	27.06	27.88	26.31	27.41
1974	NASDAQ	AMD	Mon, Mar 20, 2000	25.47	27.06	25.38	26.88
1973	NASDAQ	AMD	Fri, Mar 17, 2000	24.41	25.34	24.06	25.00
1972	NASDAQ	AMD	Thu, Mar 16, 2000	24.81	25.00	23.16	24.59
1971	NASDAQ	AMD	Wed, Mar 15, 2000	24.50	25.22	23.75	24.63
1970	NASDAQ	AMD	Tue, Mar 14, 2000	26.00	26.88	24.00	24.00
1969	NASDAQ	AMD	Mon, Mar 13, 2000	24.16	26.63	24.13	25.75
1968	NASDAQ	AMD	Fri, Mar 10, 2000	26.56	27.13	25.00	26.00
1967	NASDAQ	AMD	Thu, Mar 9, 2000	26.34	30.00	25.25	29.06
1966	NASDAQ	AMD	Wed, Mar 8, 2000	27.75	27.75	24.00	26.75
1965	NASDAQ	AMD	Tue, Mar 7, 2000	24.72	29.50	24.50	27.50
1964	NASDAQ	AMD	Mon, Mar 6, 2000	23.00	24.50	23.00	23.75
1963	NASDAQ	AMD	Fri, Mar 3, 2000	19.88	21.00	19.88	20.75
1962	NASDAQ	AMD	Thu, Mar 2, 2000	20.22	20.22	19.25	19.63
1961	NASDAQ	AMD	Wed, Mar 1, 2000	19.94	20.69	19.84	20.25
1960	NASDAQ	AMD	Tue, Feb 29, 2000	19.69	20.13	19.50	19.75
1959	NASDAQ	AMD	Mon, Feb 28, 2000	20.16	20.16	18.81	18.88
1958	NASDAQ	AMD	Fri, Feb 25, 2000	20.78	21.19	19.63	20.25
1957	NASDAQ	AMD	Thu, Feb 24, 2000	20.75	21.47	20.34	21.28
1956	NASDAQ	AMD	Wed, Feb 23, 2000	20.84	20.97	20.53	20.53
1955	NASDAQ	AMD	Tue, Feb 22, 2000	20.13	21.22	19.81	20.91
1954	NASDAQ	AMD	Fri, Feb 18, 2000	21.19	21.81	20.00	21.50
1953	NASDAQ	AMD	Thu, Feb 17, 2000	22.09	22.09	21.06	21.50
1952	NASDAQ	AMD	Wed, Feb 16, 2000	21.88	22.59	21.69	21.88
1951	NASDAQ	AMD	Tue, Feb 15, 2000	21.75	22.38	21.19	21.75
1950	NASDAQ	AMD	Mon, Feb 14, 2000	22.41	22.75	21.06	21.63
1949	NASDAQ	AMD	Fri, Feb 11, 2000	21.38	22.75	20.91	22.75
1948	NASDAQ	AMD	Thu, Feb 10, 2000	21.03	21.38	20.66	21.25
1947	NASDAQ	AMD	Wed, Feb 9, 2000	20.69	21.19	20.25	21.03
1946	NASDAQ	AMD	Tue, Feb 8, 2000	20.50	21.00	19.59	20.69
1945	NASDAQ	AMD	Mon, Feb 7, 2000	19.28	20.66	19.06	20.66
1944	NASDAQ	AMD	Fri, Feb 4, 2000	19.50	20.06	19.19	19.28
1943	NASDAQ	AMD	Thu, Feb 3, 2000	18.38	19.69	18.16	19.50
1942	NASDAQ	AMD	Wed, Feb 2, 2000	18.16	18.25	17.78	18.03
1941	NASDAQ	AMD	Tue, Feb 1, 2000	18.25	18.38	17.50	18.28
1940	NASDAQ	AMD	Mon, Jan 31, 2000	17.63	18.13	17.22	18.00
1939	NASDAQ	AMD	Fri, Jan 28, 2000	18.59	18.88	17.19	17.63
1938	NASDAQ	AMD	Thu, Jan 27, 2000	19.00	19.50	18.44	18.47
1937	NASDAQ	AMD	Wed, Jan 26, 2000	18.81	19.13	18.28	18.50
1936	NASDAQ	AMD	Tue, Jan 25, 2000	17.28	20.25	17.25	20.00
1935	NASDAQ	AMD	Mon, Jan 24, 2000	18.63	19.22	16.91	17.25
1934	NASDAQ	AMD	Fri, Jan 21, 2000	19.56	19.56	18.06	18.94
1933	NASDAQ	AMD	Thu, Jan 20, 2000	21.75	22.56	19.00	19.50
1932	NASDAQ	AMD	Wed, Jan 19, 2000	19.88	21.50	19.41	19.59
1931	NASDAQ	AMD	Tue, Jan 18, 2000	20.00	20.63	19.34	19.50
1930	NASDAQ	AMD	Fri, Jan 14, 2000	18.56	20.28	18.50	20.19
1929	NASDAQ	AMD	Thu, Jan 13, 2000	18.38	18.88	17.56	18.88
1928	NASDAQ	AMD	Wed, Jan 12, 2000	17.00	18.38	16.81	18.13
1927	NASDAQ	AMD	Tue, Jan 11, 2000	17.50	17.97	16.97	17.25
1926	NASDAQ	AMD	Mon, Jan 10, 2000	16.75	17.75	16.69	17.50
1925	NASDAQ	AMD	Fri, Jan 7, 2000	15.41	16.41	15.38	16.25
1924	NASDAQ	AMD	Thu, Jan 6, 2000	15.50	16.00	15.25	16.00
1923	NASDAQ	AMD	Wed, Jan 5, 2000	14.53	15.06	14.00	15.00
1922	NASDAQ	AMD	Tue, Jan 4, 2000	15.13	15.50	14.59	14.63
1921	NASDAQ	AMD	Mon, Jan 3, 2000	14.97	15.59	14.69	15.50
1920	NASDAQ	AMD	Fri, Dec 31, 1999	14.22	14.47	14.00	14.47
1919	NASDAQ	AMD	Thu, Dec 30, 1999	14.25	14.38	13.91	14.22
1918	NASDAQ	AMD	Wed, Dec 29, 1999	14.38	14.41	14.00	14.22
1917	NASDAQ	AMD	Tue, Dec 28, 1999	14.25	14.47	14.19	14.38
1916	NASDAQ	AMD	Mon, Dec 27, 1999	14.28	14.50	14.00	14.47
1915	NASDAQ	AMD	Thu, Dec 23, 1999	14.50	14.66	14.19	14.31
1914	NASDAQ	AMD	Wed, Dec 22, 1999	15.00	15.03	14.34	14.41
1913	NASDAQ	AMD	Tue, Dec 21, 1999	14.75	15.31	14.63	15.03
1912	NASDAQ	AMD	Mon, Dec 20, 1999	14.31	14.94	14.09	14.63
1911	NASDAQ	AMD	Fri, Dec 17, 1999	15.00	15.00	14.25	14.41
1910	NASDAQ	AMD	Thu, Dec 16, 1999	13.81	14.75	13.81	14.75
1909	NASDAQ	AMD	Wed, Dec 15, 1999	13.69	14.28	13.25	13.56
1908	NASDAQ	AMD	Tue, Dec 14, 1999	14.97	14.97	13.78	13.81
1907	NASDAQ	AMD	Mon, Dec 13, 1999	14.25	14.97	14.09	14.53
1906	NASDAQ	AMD	Fri, Dec 10, 1999	14.69	14.81	14.06	14.63
1905	NASDAQ	AMD	Thu, Dec 9, 1999	15.34	15.50	14.41	14.69
1904	NASDAQ	AMD	Wed, Dec 8, 1999	15.75	15.97	14.88	14.88
1903	NASDAQ	AMD	Tue, Dec 7, 1999	15.50	15.91	14.84	15.88
1902	NASDAQ	AMD	Mon, Dec 6, 1999	15.50	15.75	15.34	15.72
1901	NASDAQ	AMD	Fri, Dec 3, 1999	14.94	15.84	14.31	15.75
1900	NASDAQ	AMD	Thu, Dec 2, 1999	13.97	15.25	13.88	15.25
1899	NASDAQ	AMD	Wed, Dec 1, 1999	14.13	14.16	13.53	13.75
1898	NASDAQ	AMD	Tue, Nov 30, 1999	14.88	14.88	13.94	14.13
1897	NASDAQ	AMD	Mon, Nov 29, 1999	14.19	15.25	14.16	15.25
1896	NASDAQ	AMD	Fri, Nov 26, 1999	13.75	14.06	13.38	13.84
1895	NASDAQ	AMD	Wed, Nov 24, 1999	13.63	14.00	13.53	13.63
1894	NASDAQ	AMD	Tue, Nov 23, 1999	13.41	13.50	12.88	13.50
1893	NASDAQ	AMD	Mon, Nov 22, 1999	13.13	13.63	13.13	13.47
1892	NASDAQ	AMD	Fri, Nov 19, 1999	13.00	13.66	12.91	13.56
1891	NASDAQ	AMD	Thu, Nov 18, 1999	13.38	13.47	12.84	13.00
1890	NASDAQ	AMD	Wed, Nov 17, 1999	12.91	13.88	12.91	13.34
1889	NASDAQ	AMD	Tue, Nov 16, 1999	12.91	13.22	12.63	12.88
1888	NASDAQ	AMD	Mon, Nov 15, 1999	13.34	13.34	12.75	12.78
1887	NASDAQ	AMD	Fri, Nov 12, 1999	13.50	14.00	12.44	13.28
1886	NASDAQ	AMD	Thu, Nov 11, 1999	11.56	14.50	11.16	14.13
1885	NASDAQ	AMD	Wed, Nov 10, 1999	10.97	11.50	10.91	11.50
1884	NASDAQ	AMD	Tue, Nov 9, 1999	10.66	10.69	10.22	10.53
1883	NASDAQ	AMD	Mon, Nov 8, 1999	10.50	10.81	10.47	10.72
1882	NASDAQ	AMD	Fri, Nov 5, 1999	10.38	10.69	10.13	10.63
1881	NASDAQ	AMD	Thu, Nov 4, 1999	10.56	10.66	9.97	10.31
1880	NASDAQ	AMD	Wed, Nov 3, 1999	10.34	10.75	10.28	10.66
1879	NASDAQ	AMD	Tue, Nov 2, 1999	10.16	10.41	10.16	10.28
1878	NASDAQ	AMD	Mon, Nov 1, 1999	9.97	10.22	9.94	10.16
1877	NASDAQ	AMD	Fri, Oct 29, 1999	9.81	9.97	9.72	9.91
1876	NASDAQ	AMD	Thu, Oct 28, 1999	9.50	9.66	9.38	9.50
1875	NASDAQ	AMD	Wed, Oct 27, 1999	9.56	9.63	9.16	9.22
1874	NASDAQ	AMD	Tue, Oct 26, 1999	9.66	9.66	9.38	9.56
1873	NASDAQ	AMD	Mon, Oct 25, 1999	9.38	9.59	9.31	9.53
1872	NASDAQ	AMD	Fri, Oct 22, 1999	9.75	9.75	9.31	9.34
1871	NASDAQ	AMD	Thu, Oct 21, 1999	8.38	9.47	8.31	9.44
1870	NASDAQ	AMD	Wed, Oct 20, 1999	8.31	8.59	8.31	8.50
1869	NASDAQ	AMD	Tue, Oct 19, 1999	8.63	8.63	8.19	8.22
1868	NASDAQ	AMD	Mon, Oct 18, 1999	8.69	8.78	8.50	8.63
1867	NASDAQ	AMD	Fri, Oct 15, 1999	8.78	9.00	8.69	8.78
1866	NASDAQ	AMD	Thu, Oct 14, 1999	9.13	9.25	8.94	9.00
1865	NASDAQ	AMD	Wed, Oct 13, 1999	9.41	9.41	9.03	9.13
1864	NASDAQ	AMD	Tue, Oct 12, 1999	9.50	9.66	9.28	9.38
1863	NASDAQ	AMD	Mon, Oct 11, 1999	9.44	9.56	9.34	9.50
1862	NASDAQ	AMD	Fri, Oct 8, 1999	9.38	9.44	8.94	9.28
1861	NASDAQ	AMD	Thu, Oct 7, 1999	10.03	10.22	9.16	9.31
1860	NASDAQ	AMD	Wed, Oct 6, 1999	9.41	9.75	9.28	9.72
1859	NASDAQ	AMD	Tue, Oct 5, 1999	9.25	9.56	9.06	9.31
1858	NASDAQ	AMD	Mon, Oct 4, 1999	8.91	9.16	8.88	8.94
1857	NASDAQ	AMD	Fri, Oct 1, 1999	8.56	8.88	8.53	8.63
1856	NASDAQ	AMD	Thu, Sep 30, 1999	8.75	8.94	8.53	8.59
1855	NASDAQ	AMD	Wed, Sep 29, 1999	8.63	9.31	8.56	8.69
1854	NASDAQ	AMD	Tue, Sep 28, 1999	9.06	9.06	8.53	8.59
1853	NASDAQ	AMD	Mon, Sep 27, 1999	8.84	9.16	8.84	9.03
1852	NASDAQ	AMD	Fri, Sep 24, 1999	8.69	8.97	8.56	8.72
1851	NASDAQ	AMD	Thu, Sep 23, 1999	9.44	9.44	8.56	8.63
1850	NASDAQ	AMD	Wed, Sep 22, 1999	9.50	9.56	9.19	9.47
1849	NASDAQ	AMD	Tue, Sep 21, 1999	9.25	9.56	9.13	9.25
1848	NASDAQ	AMD	Mon, Sep 20, 1999	9.81	9.91	9.31	9.66
1847	NASDAQ	AMD	Fri, Sep 17, 1999	10.00	10.34	9.97	10.16
1846	NASDAQ	AMD	Thu, Sep 16, 1999	10.50	10.50	9.78	10.00
1845	NASDAQ	AMD	Wed, Sep 15, 1999	11.03	11.22	10.41	10.53
1844	NASDAQ	AMD	Tue, Sep 14, 1999	10.41	11.09	10.41	10.88
1843	NASDAQ	AMD	Mon, Sep 13, 1999	10.75	10.91	10.38	10.63
1842	NASDAQ	AMD	Fri, Sep 10, 1999	11.31	11.50	10.78	10.84
1841	NASDAQ	AMD	Thu, Sep 9, 1999	10.91	11.34	10.81	11.13
1840	NASDAQ	AMD	Wed, Sep 8, 1999	11.50	12.38	10.66	10.84
1839	NASDAQ	AMD	Tue, Sep 7, 1999	10.69	11.81	10.69	11.63
1838	NASDAQ	AMD	Fri, Sep 3, 1999	10.16	10.63	10.16	10.50
1837	NASDAQ	AMD	Thu, Sep 2, 1999	9.75	9.97	9.53	9.91
1836	NASDAQ	AMD	Wed, Sep 1, 1999	10.41	10.59	9.91	9.94
1835	NASDAQ	AMD	Tue, Aug 31, 1999	10.22	10.50	10.00	10.34
1834	NASDAQ	AMD	Mon, Aug 30, 1999	9.97	10.22	9.94	10.13
1833	NASDAQ	AMD	Fri, Aug 27, 1999	9.50	9.94	9.47	9.84
1832	NASDAQ	AMD	Thu, Aug 26, 1999	9.50	9.69	9.41	9.44
1831	NASDAQ	AMD	Wed, Aug 25, 1999	9.38	9.63	9.19	9.50
1830	NASDAQ	AMD	Tue, Aug 24, 1999	9.56	9.59	9.28	9.38
1829	NASDAQ	AMD	Mon, Aug 23, 1999	9.19	9.78	9.19	9.59
1828	NASDAQ	AMD	Fri, Aug 20, 1999	9.06	9.13	8.97	9.13
1827	NASDAQ	AMD	Thu, Aug 19, 1999	9.28	9.28	8.91	9.06
1826	NASDAQ	AMD	Wed, Aug 18, 1999	9.31	9.31	9.19	9.28
1825	NASDAQ	AMD	Tue, Aug 17, 1999	9.44	9.47	9.09	9.31
1824	NASDAQ	AMD	Mon, Aug 16, 1999	9.47	9.56	9.31	9.38
1823	NASDAQ	AMD	Fri, Aug 13, 1999	9.44	9.50	9.28	9.47
1822	NASDAQ	AMD	Thu, Aug 12, 1999	9.53	9.53	9.25	9.25
1821	NASDAQ	AMD	Wed, Aug 11, 1999	9.50	9.50	9.25	9.47
1820	NASDAQ	AMD	Tue, Aug 10, 1999	9.66	9.78	9.09	9.22
1819	NASDAQ	AMD	Mon, Aug 9, 1999	9.41	9.72	9.28	9.63
1818	NASDAQ	AMD	Fri, Aug 6, 1999	8.22	8.84	8.13	8.69
1817	NASDAQ	AMD	Thu, Aug 5, 1999	8.16	8.19	7.81	8.06
1816	NASDAQ	AMD	Wed, Aug 4, 1999	8.38	8.41	8.09	8.16
1815	NASDAQ	AMD	Tue, Aug 3, 1999	8.50	8.50	8.25	8.31
1814	NASDAQ	AMD	Mon, Aug 2, 1999	8.59	8.63	8.34	8.50
1813	NASDAQ	AMD	Fri, Jul 30, 1999	8.75	8.84	8.53	8.69
1812	NASDAQ	AMD	Thu, Jul 29, 1999	8.34	8.88	8.31	8.75
1811	NASDAQ	AMD	Wed, Jul 28, 1999	8.41	8.44	8.28	8.41
1810	NASDAQ	AMD	Tue, Jul 27, 1999	8.19	8.38	8.13	8.28
1809	NASDAQ	AMD	Mon, Jul 26, 1999	8.06	8.25	8.03	8.19
1808	NASDAQ	AMD	Fri, Jul 23, 1999	8.16	8.22	8.06	8.06
1807	NASDAQ	AMD	Thu, Jul 22, 1999	8.41	8.47	8.16	8.16
1806	NASDAQ	AMD	Wed, Jul 21, 1999	8.34	8.56	8.34	8.50
1805	NASDAQ	AMD	Tue, Jul 20, 1999	8.59	8.63	8.34	8.38
1804	NASDAQ	AMD	Mon, Jul 19, 1999	8.78	8.81	8.56	8.66
1803	NASDAQ	AMD	Fri, Jul 16, 1999	8.81	8.84	8.69	8.78
1802	NASDAQ	AMD	Thu, Jul 15, 1999	9.06	9.13	8.75	8.84
1801	NASDAQ	AMD	Wed, Jul 14, 1999	8.81	9.28	8.66	9.00
1800	NASDAQ	AMD	Tue, Jul 13, 1999	8.56	8.66	8.50	8.53
1799	NASDAQ	AMD	Mon, Jul 12, 1999	8.50	8.94	8.50	8.69
1798	NASDAQ	AMD	Fri, Jul 9, 1999	8.69	8.75	8.47	8.50
1797	NASDAQ	AMD	Thu, Jul 8, 1999	8.41	8.72	8.41	8.69
1796	NASDAQ	AMD	Wed, Jul 7, 1999	8.56	8.56	8.38	8.44
1795	NASDAQ	AMD	Tue, Jul 6, 1999	8.78	8.78	8.50	8.56
1794	NASDAQ	AMD	Fri, Jul 2, 1999	8.56	8.69	8.56	8.59
1793	NASDAQ	AMD	Thu, Jul 1, 1999	8.84	8.94	8.63	8.69
1792	NASDAQ	AMD	Wed, Jun 30, 1999	9.03	9.06	8.75	9.03
1791	NASDAQ	AMD	Tue, Jun 29, 1999	8.63	9.09	8.56	9.03
1790	NASDAQ	AMD	Mon, Jun 28, 1999	8.63	8.66	8.50	8.56
1789	NASDAQ	AMD	Fri, Jun 25, 1999	8.75	8.75	8.50	8.63
1788	NASDAQ	AMD	Thu, Jun 24, 1999	8.28	8.59	8.25	8.53
1787	NASDAQ	AMD	Wed, Jun 23, 1999	9.31	9.38	8.78	9.09
1786	NASDAQ	AMD	Tue, Jun 22, 1999	9.59	9.75	9.56	9.63
1785	NASDAQ	AMD	Mon, Jun 21, 1999	9.53	9.75	9.50	9.59
1784	NASDAQ	AMD	Fri, Jun 18, 1999	9.28	9.69	9.25	9.38
1783	NASDAQ	AMD	Thu, Jun 17, 1999	9.13	9.34	9.03	9.19
1782	NASDAQ	AMD	Wed, Jun 16, 1999	9.13	9.47	8.97	9.13
1781	NASDAQ	AMD	Tue, Jun 15, 1999	8.53	9.31	8.50	9.16
1780	NASDAQ	AMD	Mon, Jun 14, 1999	8.44	8.75	8.28	8.47
1779	NASDAQ	AMD	Fri, Jun 11, 1999	8.69	8.81	8.31	8.41
1778	NASDAQ	AMD	Thu, Jun 10, 1999	8.66	8.72	8.56	8.69
1777	NASDAQ	AMD	Wed, Jun 9, 1999	8.84	8.97	8.69	8.72
1776	NASDAQ	AMD	Tue, Jun 8, 1999	8.94	8.94	8.72	8.84
1775	NASDAQ	AMD	Mon, Jun 7, 1999	8.97	9.06	8.72	8.97
1774	NASDAQ	AMD	Fri, Jun 4, 1999	8.91	9.16	8.91	8.97
1773	NASDAQ	AMD	Thu, Jun 3, 1999	9.34	9.34	8.88	8.91
1772	NASDAQ	AMD	Wed, Jun 2, 1999	9.19	9.25	9.00	9.25
1771	NASDAQ	AMD	Tue, Jun 1, 1999	9.28	9.38	9.13	9.28
1770	NASDAQ	AMD	Fri, May 28, 1999	9.50	9.50	9.00	9.25
1769	NASDAQ	AMD	Thu, May 27, 1999	9.56	9.56	9.22	9.44
1768	NASDAQ	AMD	Wed, May 26, 1999	9.25	9.66	9.22	9.66
1767	NASDAQ	AMD	Tue, May 25, 1999	9.56	9.63	9.22	9.22
1766	NASDAQ	AMD	Mon, May 24, 1999	10.25	10.25	9.41	9.53
1765	NASDAQ	AMD	Fri, May 21, 1999	10.25	10.47	10.06	10.25
1764	NASDAQ	AMD	Thu, May 20, 1999	10.81	10.81	10.06	10.19
1763	NASDAQ	AMD	Wed, May 19, 1999	9.97	10.88	9.78	10.81
1762	NASDAQ	AMD	Tue, May 18, 1999	9.56	9.78	9.41	9.69
1761	NASDAQ	AMD	Mon, May 17, 1999	9.31	9.47	9.19	9.44
1760	NASDAQ	AMD	Fri, May 14, 1999	9.16	9.53	9.03	9.38
1759	NASDAQ	AMD	Thu, May 13, 1999	9.75	9.75	9.16	9.16
1758	NASDAQ	AMD	Wed, May 12, 1999	9.88	9.88	9.25	9.75
1757	NASDAQ	AMD	Tue, May 11, 1999	9.41	9.75	9.31	9.75
1756	NASDAQ	AMD	Mon, May 10, 1999	9.00	9.44	8.97	9.34
1755	NASDAQ	AMD	Fri, May 7, 1999	8.69	9.03	8.69	8.81
1754	NASDAQ	AMD	Thu, May 6, 1999	8.72	9.19	8.50	8.66
1753	NASDAQ	AMD	Wed, May 5, 1999	8.38	8.72	8.25	8.66
1752	NASDAQ	AMD	Tue, May 4, 1999	8.16	8.34	8.13	8.31
1751	NASDAQ	AMD	Mon, May 3, 1999	8.38	8.38	8.16	8.22
1750	NASDAQ	AMD	Fri, Apr 30, 1999	8.28	8.44	8.06	8.25
1749	NASDAQ	AMD	Thu, Apr 29, 1999	8.13	8.38	8.13	8.25
1748	NASDAQ	AMD	Wed, Apr 28, 1999	8.38	8.44	8.19	8.19
1747	NASDAQ	AMD	Tue, Apr 27, 1999	8.50	8.50	8.25	8.34
1746	NASDAQ	AMD	Mon, Apr 26, 1999	8.56	8.63	8.31	8.38
1745	NASDAQ	AMD	Fri, Apr 23, 1999	8.50	8.59	8.44	8.56
1744	NASDAQ	AMD	Thu, Apr 22, 1999	8.41	8.59	8.41	8.47
1743	NASDAQ	AMD	Wed, Apr 21, 1999	8.28	8.47	8.13	8.41
1742	NASDAQ	AMD	Tue, Apr 20, 1999	8.09	8.09	7.88	8.00
1741	NASDAQ	AMD	Mon, Apr 19, 1999	8.28	8.41	7.91	7.97
1740	NASDAQ	AMD	Fri, Apr 16, 1999	8.28	8.28	7.97	8.19
1739	NASDAQ	AMD	Thu, Apr 15, 1999	7.50	8.25	7.47	8.19
1738	NASDAQ	AMD	Wed, Apr 14, 1999	7.47	7.50	7.28	7.38
1737	NASDAQ	AMD	Tue, Apr 13, 1999	7.75	7.75	7.47	7.50
1736	NASDAQ	AMD	Mon, Apr 12, 1999	7.78	7.78	7.53	7.53
1735	NASDAQ	AMD	Fri, Apr 9, 1999	7.88	8.00	7.75	7.81
1734	NASDAQ	AMD	Thu, Apr 8, 1999	7.69	7.84	7.38	7.78
1733	NASDAQ	AMD	Wed, Apr 7, 1999	8.16	8.16	7.88	8.09
1732	NASDAQ	AMD	Tue, Apr 6, 1999	7.88	8.13	7.78	7.88
1731	NASDAQ	AMD	Mon, Apr 5, 1999	7.88	7.94	7.75	7.84
1730	NASDAQ	AMD	Thu, Apr 1, 1999	7.78	7.84	7.75	7.81
1729	NASDAQ	AMD	Wed, Mar 31, 1999	7.97	8.00	7.75	7.75
1728	NASDAQ	AMD	Tue, Mar 30, 1999	8.06	8.06	7.88	7.88
1727	NASDAQ	AMD	Mon, Mar 29, 1999	8.13	8.19	7.88	7.94
1726	NASDAQ	AMD	Fri, Mar 26, 1999	8.06	8.38	7.94	8.00
1725	NASDAQ	AMD	Thu, Mar 25, 1999	8.00	8.22	7.84	8.06
1724	NASDAQ	AMD	Wed, Mar 24, 1999	7.84	7.94	7.78	7.88
1723	NASDAQ	AMD	Tue, Mar 23, 1999	8.00	8.03	7.78	7.84
1722	NASDAQ	AMD	Mon, Mar 22, 1999	8.09	8.19	8.00	8.03
1721	NASDAQ	AMD	Fri, Mar 19, 1999	8.28	8.28	8.00	8.03
1720	NASDAQ	AMD	Thu, Mar 18, 1999	8.38	8.41	8.19	8.28
1719	NASDAQ	AMD	Wed, Mar 17, 1999	8.50	8.50	8.34	8.44
1718	NASDAQ	AMD	Tue, Mar 16, 1999	8.25	8.63	8.19	8.50
1717	NASDAQ	AMD	Mon, Mar 15, 1999	8.19	8.28	8.03	8.16
1716	NASDAQ	AMD	Fri, Mar 12, 1999	8.50	8.50	8.13	8.25
1715	NASDAQ	AMD	Thu, Mar 11, 1999	8.75	8.81	8.38	8.50
1714	NASDAQ	AMD	Wed, Mar 10, 1999	8.69	8.78	8.56	8.69
1713	NASDAQ	AMD	Tue, Mar 9, 1999	8.28	8.81	8.16	8.75
1712	NASDAQ	AMD	Mon, Mar 8, 1999	9.28	9.59	9.22	9.47
1711	NASDAQ	AMD	Fri, Mar 5, 1999	9.31	9.34	9.03	9.22
1710	NASDAQ	AMD	Thu, Mar 4, 1999	9.25	9.31	9.00	9.25
1709	NASDAQ	AMD	Wed, Mar 3, 1999	9.25	9.38	9.03	9.06
1708	NASDAQ	AMD	Tue, Mar 2, 1999	9.25	9.63	9.19	9.25
1707	NASDAQ	AMD	Mon, Mar 1, 1999	9.34	9.38	9.00	9.16
1706	NASDAQ	AMD	Fri, Feb 26, 1999	9.25	9.41	8.78	8.94
1705	NASDAQ	AMD	Thu, Feb 25, 1999	9.25	9.25	8.91	9.06
1704	NASDAQ	AMD	Wed, Feb 24, 1999	9.38	9.44	9.06	9.28
1703	NASDAQ	AMD	Tue, Feb 23, 1999	9.69	9.84	9.22	9.38
1702	NASDAQ	AMD	Mon, Feb 22, 1999	9.38	9.75	9.25	9.66
1701	NASDAQ	AMD	Fri, Feb 19, 1999	8.56	9.00	8.47	8.81
1700	NASDAQ	AMD	Thu, Feb 18, 1999	8.53	8.59	8.47	8.56
1699	NASDAQ	AMD	Wed, Feb 17, 1999	8.50	8.69	8.44	8.50
1698	NASDAQ	AMD	Tue, Feb 16, 1999	8.88	8.94	8.53	8.53
1697	NASDAQ	AMD	Fri, Feb 12, 1999	8.69	8.88	8.47	8.78
1696	NASDAQ	AMD	Thu, Feb 11, 1999	8.34	8.63	8.34	8.59
1695	NASDAQ	AMD	Wed, Feb 10, 1999	8.41	8.44	8.28	8.31
1694	NASDAQ	AMD	Tue, Feb 9, 1999	8.56	8.59	8.38	8.38
1693	NASDAQ	AMD	Mon, Feb 8, 1999	8.50	8.59	8.41	8.56
1692	NASDAQ	AMD	Fri, Feb 5, 1999	8.50	8.63	8.25	8.41
1691	NASDAQ	AMD	Thu, Feb 4, 1999	8.88	9.50	8.75	9.47
1690	NASDAQ	AMD	Wed, Feb 3, 1999	12.00	12.25	10.00	10.47
1689	NASDAQ	AMD	Tue, Feb 2, 1999	12.53	12.66	11.97	12.16
1688	NASDAQ	AMD	Mon, Feb 1, 1999	12.47	12.72	12.16	12.44
1687	NASDAQ	AMD	Fri, Jan 29, 1999	11.56	11.75	11.25	11.47
1686	NASDAQ	AMD	Thu, Jan 28, 1999	11.00	11.50	10.91	11.44
1685	NASDAQ	AMD	Wed, Jan 27, 1999	11.06	11.13	10.59	10.63
1684	NASDAQ	AMD	Tue, Jan 26, 1999	10.88	11.25	10.69	11.00
1683	NASDAQ	AMD	Mon, Jan 25, 1999	11.06	11.25	10.69	10.72
1682	NASDAQ	AMD	Fri, Jan 22, 1999	10.38	11.03	10.31	10.78
1681	NASDAQ	AMD	Thu, Jan 21, 1999	10.44	10.63	9.88	10.50
1680	NASDAQ	AMD	Wed, Jan 20, 1999	11.06	11.22	10.38	11.00
1679	NASDAQ	AMD	Tue, Jan 19, 1999	11.69	12.00	10.84	11.06
1678	NASDAQ	AMD	Fri, Jan 15, 1999	11.50	11.50	10.50	11.19
1677	NASDAQ	AMD	Thu, Jan 14, 1999	12.63	12.63	11.00	11.25
1676	NASDAQ	AMD	Wed, Jan 13, 1999	14.75	16.41	13.88	13.88
1675	NASDAQ	AMD	Tue, Jan 12, 1999	16.13	16.50	15.38	15.75
1674	NASDAQ	AMD	Mon, Jan 11, 1999	14.25	15.97	14.25	15.94
1673	NASDAQ	AMD	Fri, Jan 8, 1999	14.25	14.31	13.84	14.00
1672	NASDAQ	AMD	Thu, Jan 7, 1999	13.50	14.16	13.44	13.72
1671	NASDAQ	AMD	Wed, Jan 6, 1999	14.06	14.19	13.56	13.63
1670	NASDAQ	AMD	Tue, Jan 5, 1999	13.97	14.28	13.50	13.84
1669	NASDAQ	AMD	Mon, Jan 4, 1999	14.50	14.75	13.81	14.00
1668	NASDAQ	AMD	Thu, Dec 31, 1998	14.63	14.94	14.00	14.50
1667	NASDAQ	AMD	Wed, Dec 30, 1998	14.25	14.91	13.81	14.56
1666	NASDAQ	AMD	Tue, Dec 29, 1998	13.50	13.75	13.31	13.75
1665	NASDAQ	AMD	Mon, Dec 28, 1998	14.00	14.09	13.63	13.66
1664	NASDAQ	AMD	Thu, Dec 24, 1998	13.97	14.13	13.78	14.00
1663	NASDAQ	AMD	Wed, Dec 23, 1998	14.34	14.44	13.63	13.84
1662	NASDAQ	AMD	Tue, Dec 22, 1998	14.50	14.59	13.94	14.38
1661	NASDAQ	AMD	Mon, Dec 21, 1998	14.25	14.69	14.25	14.44
1660	NASDAQ	AMD	Fri, Dec 18, 1998	14.25	14.50	13.84	14.03
1659	NASDAQ	AMD	Thu, Dec 17, 1998	13.81	14.25	13.25	14.00
1658	NASDAQ	AMD	Wed, Dec 16, 1998	14.44	14.47	13.41	13.72
1657	NASDAQ	AMD	Tue, Dec 15, 1998	14.44	14.88	14.13	14.38
1656	NASDAQ	AMD	Mon, Dec 14, 1998	14.78	14.91	14.19	14.28
1655	NASDAQ	AMD	Fri, Dec 11, 1998	14.47	15.44	14.47	15.09
1654	NASDAQ	AMD	Thu, Dec 10, 1998	15.41	15.59	14.38	14.88
1653	NASDAQ	AMD	Wed, Dec 9, 1998	15.94	16.00	15.38	15.47
1652	NASDAQ	AMD	Tue, Dec 8, 1998	15.81	16.38	15.66	16.00
1651	NASDAQ	AMD	Mon, Dec 7, 1998	15.69	16.00	15.47	15.75
1650	NASDAQ	AMD	Fri, Dec 4, 1998	15.38	15.97	15.16	15.69
1649	NASDAQ	AMD	Thu, Dec 3, 1998	14.56	15.69	14.44	14.75
1648	NASDAQ	AMD	Wed, Dec 2, 1998	14.47	14.66	14.09	14.31
1647	NASDAQ	AMD	Tue, Dec 1, 1998	13.31	14.59	13.31	14.59
1646	NASDAQ	AMD	Mon, Nov 30, 1998	14.38	14.44	13.81	13.84
1645	NASDAQ	AMD	Fri, Nov 27, 1998	14.63	14.69	14.50	14.59
1644	NASDAQ	AMD	Wed, Nov 25, 1998	13.88	14.69	13.88	14.56
1643	NASDAQ	AMD	Tue, Nov 24, 1998	13.25	13.63	12.75	12.81
1642	NASDAQ	AMD	Mon, Nov 23, 1998	13.75	13.81	13.22	13.25
1641	NASDAQ	AMD	Fri, Nov 20, 1998	14.47	14.50	13.38	13.72
1640	NASDAQ	AMD	Thu, Nov 19, 1998	13.88	14.44	13.88	14.31
1639	NASDAQ	AMD	Wed, Nov 18, 1998	13.72	13.97	13.66	13.84
1638	NASDAQ	AMD	Tue, Nov 17, 1998	13.72	13.88	13.31	13.53
1637	NASDAQ	AMD	Mon, Nov 16, 1998	13.78	13.88	13.56	13.84
1636	NASDAQ	AMD	Fri, Nov 13, 1998	13.75	13.88	13.25	13.38
1635	NASDAQ	AMD	Thu, Nov 12, 1998	13.38	14.03	12.81	13.75
1634	NASDAQ	AMD	Wed, Nov 11, 1998	13.34	13.84	13.25	13.50
1633	NASDAQ	AMD	Tue, Nov 10, 1998	12.28	13.38	12.25	13.25
1632	NASDAQ	AMD	Mon, Nov 9, 1998	12.25	12.50	12.03	12.50
1631	NASDAQ	AMD	Fri, Nov 6, 1998	12.19	12.47	11.91	12.22
1630	NASDAQ	AMD	Thu, Nov 5, 1998	12.31	12.59	12.19	12.31
1629	NASDAQ	AMD	Wed, Nov 4, 1998	12.00	12.56	11.97	12.56
1628	NASDAQ	AMD	Tue, Nov 3, 1998	11.56	11.88	11.28	11.72
1627	NASDAQ	AMD	Mon, Nov 2, 1998	11.44	11.69	11.03	11.56
1626	NASDAQ	AMD	Fri, Oct 30, 1998	10.50	11.41	10.28	11.28
1625	NASDAQ	AMD	Thu, Oct 29, 1998	9.41	10.00	9.25	9.94
1624	NASDAQ	AMD	Wed, Oct 28, 1998	8.72	9.56	8.53	9.41
1623	NASDAQ	AMD	Tue, Oct 27, 1998	8.88	8.97	8.44	8.72
1622	NASDAQ	AMD	Mon, Oct 26, 1998	8.94	9.00	8.66	8.72
1621	NASDAQ	AMD	Fri, Oct 23, 1998	8.56	8.91	8.56	8.72
1620	NASDAQ	AMD	Thu, Oct 22, 1998	8.59	8.59	8.34	8.50
1619	NASDAQ	AMD	Wed, Oct 21, 1998	8.78	8.81	8.38	8.59
1618	NASDAQ	AMD	Tue, Oct 20, 1998	8.63	9.13	8.50	8.56
1617	NASDAQ	AMD	Mon, Oct 19, 1998	8.66	8.66	8.28	8.47
1616	NASDAQ	AMD	Fri, Oct 16, 1998	8.75	8.75	8.25	8.59
1615	NASDAQ	AMD	Thu, Oct 15, 1998	8.03	8.56	8.03	8.47
1614	NASDAQ	AMD	Wed, Oct 14, 1998	7.75	8.31	7.66	8.03
1613	NASDAQ	AMD	Tue, Oct 13, 1998	8.13	8.28	7.63	7.84
1612	NASDAQ	AMD	Mon, Oct 12, 1998	8.00	8.34	7.91	8.00
1611	NASDAQ	AMD	Fri, Oct 9, 1998	7.28	8.00	7.03	7.59
1610	NASDAQ	AMD	Thu, Oct 8, 1998	7.50	7.56	6.81	7.00
1609	NASDAQ	AMD	Wed, Oct 7, 1998	9.31	9.63	7.75	7.88
1608	NASDAQ	AMD	Tue, Oct 6, 1998	9.72	9.94	9.13	9.94
1607	NASDAQ	AMD	Mon, Oct 5, 1998	9.38	9.66	8.78	9.19
1606	NASDAQ	AMD	Fri, Oct 2, 1998	9.09	9.41	8.91	9.38
1605	NASDAQ	AMD	Thu, Oct 1, 1998	9.16	9.63	8.75	8.81
1604	NASDAQ	AMD	Wed, Sep 30, 1998	9.34	9.34	8.94	9.28
1603	NASDAQ	AMD	Tue, Sep 29, 1998	9.88	9.97	9.22	9.41
1602	NASDAQ	AMD	Mon, Sep 28, 1998	10.19	10.22	9.72	9.78
1601	NASDAQ	AMD	Fri, Sep 25, 1998	9.75	10.28	9.75	10.22
1600	NASDAQ	AMD	Thu, Sep 24, 1998	10.09	10.50	9.75	9.97
1599	NASDAQ	AMD	Wed, Sep 23, 1998	9.75	10.47	9.44	10.47
1598	NASDAQ	AMD	Tue, Sep 22, 1998	9.44	9.59	9.31	9.38
1597	NASDAQ	AMD	Mon, Sep 21, 1998	8.75	9.06	8.56	9.00
1596	NASDAQ	AMD	Fri, Sep 18, 1998	8.94	9.09	8.78	8.97
1595	NASDAQ	AMD	Thu, Sep 17, 1998	8.25	9.19	8.25	8.88
1594	NASDAQ	AMD	Wed, Sep 16, 1998	8.50	8.66	8.31	8.38
1593	NASDAQ	AMD	Tue, Sep 15, 1998	8.34	8.53	8.09	8.47
1592	NASDAQ	AMD	Mon, Sep 14, 1998	8.75	8.84	8.38	8.41
1591	NASDAQ	AMD	Fri, Sep 11, 1998	8.47	8.69	8.38	8.63
1590	NASDAQ	AMD	Thu, Sep 10, 1998	7.78	8.16	7.56	8.09
1589	NASDAQ	AMD	Wed, Sep 9, 1998	7.91	8.31	7.84	8.13
1588	NASDAQ	AMD	Tue, Sep 8, 1998	7.56	7.72	7.28	7.56
1587	NASDAQ	AMD	Fri, Sep 4, 1998	7.16	7.22	6.75	7.13
1586	NASDAQ	AMD	Thu, Sep 3, 1998	7.16	7.56	6.94	7.00
1585	NASDAQ	AMD	Wed, Sep 2, 1998	7.41	7.69	7.06	7.34
1584	NASDAQ	AMD	Tue, Sep 1, 1998	6.66	7.25	6.38	7.19
1583	NASDAQ	AMD	Mon, Aug 31, 1998	7.59	7.69	6.38	6.50
1582	NASDAQ	AMD	Fri, Aug 28, 1998	7.81	8.09	7.38	7.59
1581	NASDAQ	AMD	Thu, Aug 27, 1998	8.13	8.22	7.53	7.69
1580	NASDAQ	AMD	Wed, Aug 26, 1998	8.59	8.69	8.44	8.50
1579	NASDAQ	AMD	Tue, Aug 25, 1998	8.84	9.03	8.75	8.78
1578	NASDAQ	AMD	Mon, Aug 24, 1998	8.88	9.13	8.56	8.66
1577	NASDAQ	AMD	Fri, Aug 21, 1998	8.63	8.81	8.38	8.81
1576	NASDAQ	AMD	Thu, Aug 20, 1998	9.00	9.16	8.78	8.91
1575	NASDAQ	AMD	Wed, Aug 19, 1998	9.97	9.97	9.13	9.41
1574	NASDAQ	AMD	Tue, Aug 18, 1998	9.50	10.06	9.44	10.03
1573	NASDAQ	AMD	Mon, Aug 17, 1998	9.13	9.44	9.09	9.44
1572	NASDAQ	AMD	Fri, Aug 14, 1998	9.31	9.38	9.00	9.00
1571	NASDAQ	AMD	Thu, Aug 13, 1998	9.31	9.44	8.84	9.00
1570	NASDAQ	AMD	Wed, Aug 12, 1998	9.31	9.53	9.22	9.31
1569	NASDAQ	AMD	Tue, Aug 11, 1998	8.53	9.22	8.53	8.94
1568	NASDAQ	AMD	Mon, Aug 10, 1998	9.09	9.38	8.97	9.00
1567	NASDAQ	AMD	Fri, Aug 7, 1998	8.84	9.41	8.81	9.00
1566	NASDAQ	AMD	Thu, Aug 6, 1998	7.91	8.63	7.88	8.38
1565	NASDAQ	AMD	Wed, Aug 5, 1998	8.06	8.25	7.78	7.94
1564	NASDAQ	AMD	Tue, Aug 4, 1998	8.50	8.59	7.97	8.00
1563	NASDAQ	AMD	Mon, Aug 3, 1998	8.56	8.59	8.28	8.44
1562	NASDAQ	AMD	Fri, Jul 31, 1998	8.75	9.06	8.59	8.63
1561	NASDAQ	AMD	Thu, Jul 30, 1998	8.44	8.66	8.25	8.56
1560	NASDAQ	AMD	Wed, Jul 29, 1998	8.22	8.25	7.81	7.84
1559	NASDAQ	AMD	Tue, Jul 28, 1998	8.13	8.38	8.03	8.25
1558	NASDAQ	AMD	Mon, Jul 27, 1998	8.09	8.16	7.91	8.16
1557	NASDAQ	AMD	Fri, Jul 24, 1998	8.19	8.34	8.03	8.13
1556	NASDAQ	AMD	Thu, Jul 23, 1998	8.41	8.44	8.13	8.19
1555	NASDAQ	AMD	Wed, Jul 22, 1998	8.75	8.75	8.19	8.28
1554	NASDAQ	AMD	Tue, Jul 21, 1998	8.88	9.09	8.81	8.84
1553	NASDAQ	AMD	Mon, Jul 20, 1998	8.81	8.81	8.44	8.69
1552	NASDAQ	AMD	Fri, Jul 17, 1998	8.38	8.50	8.13	8.28
1551	NASDAQ	AMD	Thu, Jul 16, 1998	8.78	8.84	8.34	8.38
1550	NASDAQ	AMD	Wed, Jul 15, 1998	8.22	8.75	8.13	8.69
1549	NASDAQ	AMD	Tue, Jul 14, 1998	7.78	8.19	7.78	8.19
1548	NASDAQ	AMD	Mon, Jul 13, 1998	7.84	7.88	7.59	7.72
1547	NASDAQ	AMD	Fri, Jul 10, 1998	7.91	7.97	7.69	7.84
1546	NASDAQ	AMD	Thu, Jul 9, 1998	8.06	8.25	7.66	7.94
1545	NASDAQ	AMD	Wed, Jul 8, 1998	9.13	9.50	8.94	9.06
1544	NASDAQ	AMD	Tue, Jul 7, 1998	8.19	9.03	8.09	9.00
1543	NASDAQ	AMD	Mon, Jul 6, 1998	8.38	8.38	8.19	8.25
1542	NASDAQ	AMD	Thu, Jul 2, 1998	8.38	8.47	8.09	8.38
1541	NASDAQ	AMD	Wed, Jul 1, 1998	8.66	8.69	8.19	8.38
1540	NASDAQ	AMD	Tue, Jun 30, 1998	8.66	8.84	8.47	8.53
1539	NASDAQ	AMD	Mon, Jun 29, 1998	8.88	8.97	8.66	8.69
1538	NASDAQ	AMD	Fri, Jun 26, 1998	8.97	9.06	8.75	8.88
1537	NASDAQ	AMD	Thu, Jun 25, 1998	9.19	9.38	8.91	9.00
1536	NASDAQ	AMD	Wed, Jun 24, 1998	9.00	9.31	8.75	9.13
1535	NASDAQ	AMD	Tue, Jun 23, 1998	9.13	9.28	8.88	8.94
1534	NASDAQ	AMD	Mon, Jun 22, 1998	8.75	9.19	8.53	9.13
1533	NASDAQ	AMD	Fri, Jun 19, 1998	9.13	9.16	8.69	8.75
1532	NASDAQ	AMD	Thu, Jun 18, 1998	8.84	9.06	8.66	9.00
1531	NASDAQ	AMD	Wed, Jun 17, 1998	9.06	9.31	8.78	8.81
1530	NASDAQ	AMD	Tue, Jun 16, 1998	8.63	8.94	8.53	8.91
1529	NASDAQ	AMD	Mon, Jun 15, 1998	8.50	8.81	8.44	8.50
1528	NASDAQ	AMD	Fri, Jun 12, 1998	8.81	8.84	8.19	8.44
1527	NASDAQ	AMD	Thu, Jun 11, 1998	8.91	8.91	8.63	8.81
1526	NASDAQ	AMD	Wed, Jun 10, 1998	9.13	9.13	8.75	8.81
1525	NASDAQ	AMD	Tue, Jun 9, 1998	9.09	9.38	8.81	9.31
1524	NASDAQ	AMD	Mon, Jun 8, 1998	9.16	9.25	8.97	9.06
1523	NASDAQ	AMD	Fri, Jun 5, 1998	9.16	9.47	9.06	9.16
1522	NASDAQ	AMD	Thu, Jun 4, 1998	9.13	9.22	8.97	9.19
1521	NASDAQ	AMD	Wed, Jun 3, 1998	9.50	9.63	8.94	9.00
1520	NASDAQ	AMD	Tue, Jun 2, 1998	9.75	9.88	9.16	9.38
1519	NASDAQ	AMD	Mon, Jun 1, 1998	9.91	10.13	9.53	9.63
1518	NASDAQ	AMD	Fri, May 29, 1998	10.13	10.31	9.75	9.78
1517	NASDAQ	AMD	Thu, May 28, 1998	10.06	10.41	9.91	10.06
1516	NASDAQ	AMD	Wed, May 27, 1998	9.78	10.00	9.53	9.97
1515	NASDAQ	AMD	Tue, May 26, 1998	10.13	10.31	9.88	10.00
1514	NASDAQ	AMD	Fri, May 22, 1998	10.09	10.22	9.97	10.03
1513	NASDAQ	AMD	Thu, May 21, 1998	10.38	10.47	9.97	10.09
1512	NASDAQ	AMD	Wed, May 20, 1998	11.34	11.38	10.25	10.31
1511	NASDAQ	AMD	Tue, May 19, 1998	11.38	11.47	11.06	11.19
1510	NASDAQ	AMD	Mon, May 18, 1998	11.16	11.50	10.81	11.09
1509	NASDAQ	AMD	Fri, May 15, 1998	12.38	12.38	11.13	11.13
1508	NASDAQ	AMD	Thu, May 14, 1998	12.81	13.09	12.56	12.56
1507	NASDAQ	AMD	Wed, May 13, 1998	13.16	13.19	12.84	13.00
1506	NASDAQ	AMD	Tue, May 12, 1998	12.72	13.00	12.47	13.00
1505	NASDAQ	AMD	Mon, May 11, 1998	13.25	13.38	12.69	12.69
1504	NASDAQ	AMD	Fri, May 8, 1998	12.59	12.97	12.59	12.97
1503	NASDAQ	AMD	Thu, May 7, 1998	12.75	12.88	12.59	12.69
1502	NASDAQ	AMD	Wed, May 6, 1998	12.88	13.19	12.59	12.72
1501	NASDAQ	AMD	Tue, May 5, 1998	12.88	13.22	12.81	12.88
1500	NASDAQ	AMD	Mon, May 4, 1998	13.78	13.97	13.00	13.31
1499	NASDAQ	AMD	Fri, May 1, 1998	13.81	13.88	13.38	13.78
1498	NASDAQ	AMD	Thu, Apr 30, 1998	14.09	14.34	13.78	13.88
1497	NASDAQ	AMD	Wed, Apr 29, 1998	13.84	14.06	13.66	14.00
1496	NASDAQ	AMD	Tue, Apr 28, 1998	14.03	14.44	13.50	13.72
1495	NASDAQ	AMD	Mon, Apr 27, 1998	14.19	14.38	13.81	14.09
1494	NASDAQ	AMD	Fri, Apr 24, 1998	14.72	15.00	14.19	14.56
1493	NASDAQ	AMD	Thu, Apr 23, 1998	14.25	15.06	13.94	14.66
1492	NASDAQ	AMD	Wed, Apr 22, 1998	13.81	14.56	13.75	14.28
1491	NASDAQ	AMD	Tue, Apr 21, 1998	14.22	14.41	13.78	13.88
1490	NASDAQ	AMD	Mon, Apr 20, 1998	13.63	13.94	13.31	13.94
1489	NASDAQ	AMD	Fri, Apr 17, 1998	12.75	13.88	12.59	13.88
1488	NASDAQ	AMD	Thu, Apr 16, 1998	13.09	13.13	12.41	12.88
1487	NASDAQ	AMD	Wed, Apr 15, 1998	13.31	13.56	13.13	13.13
1486	NASDAQ	AMD	Tue, Apr 14, 1998	12.56	13.28	12.56	13.13
1485	NASDAQ	AMD	Mon, Apr 13, 1998	13.13	13.16	12.63	12.66
1484	NASDAQ	AMD	Thu, Apr 9, 1998	13.81	13.84	13.19	13.31
1483	NASDAQ	AMD	Wed, Apr 8, 1998	14.88	14.88	13.50	13.66
1482	NASDAQ	AMD	Tue, Apr 7, 1998	15.13	15.50	14.00	15.25
1481	NASDAQ	AMD	Mon, Apr 6, 1998	14.25	15.31	14.25	15.22
1480	NASDAQ	AMD	Fri, Apr 3, 1998	14.66	14.75	14.25	14.28
1479	NASDAQ	AMD	Thu, Apr 2, 1998	14.97	15.25	14.56	14.84
1478	NASDAQ	AMD	Wed, Apr 1, 1998	14.63	15.13	14.03	14.97
1477	NASDAQ	AMD	Tue, Mar 31, 1998	13.75	14.81	13.50	14.53
1476	NASDAQ	AMD	Mon, Mar 30, 1998	12.50	13.31	12.50	13.28
1475	NASDAQ	AMD	Fri, Mar 27, 1998	11.50	12.41	11.50	12.34
1474	NASDAQ	AMD	Thu, Mar 26, 1998	11.47	11.81	11.38	11.69
1473	NASDAQ	AMD	Wed, Mar 25, 1998	11.56	11.69	11.28	11.47
1472	NASDAQ	AMD	Tue, Mar 24, 1998	11.41	11.88	11.38	11.53
1471	NASDAQ	AMD	Mon, Mar 23, 1998	11.19	11.53	10.97	11.41
1470	NASDAQ	AMD	Fri, Mar 20, 1998	11.97	12.00	11.16	11.19
1469	NASDAQ	AMD	Thu, Mar 19, 1998	11.19	11.97	11.16	11.97
1468	NASDAQ	AMD	Wed, Mar 18, 1998	11.06	11.22	11.03	11.16
1467	NASDAQ	AMD	Tue, Mar 17, 1998	11.50	11.50	10.91	11.03
1466	NASDAQ	AMD	Mon, Mar 16, 1998	11.00	11.63	10.94	11.50
1465	NASDAQ	AMD	Fri, Mar 13, 1998	11.06	11.16	10.84	10.97
1464	NASDAQ	AMD	Thu, Mar 12, 1998	10.75	11.25	10.69	11.09
1463	NASDAQ	AMD	Wed, Mar 11, 1998	10.88	11.16	10.66	10.69
1462	NASDAQ	AMD	Tue, Mar 10, 1998	10.50	10.88	10.31	10.88
1461	NASDAQ	AMD	Mon, Mar 9, 1998	10.78	10.78	10.28	10.28
1460	NASDAQ	AMD	Fri, Mar 6, 1998	10.53	11.03	10.53	10.91
1459	NASDAQ	AMD	Thu, Mar 5, 1998	10.56	10.66	10.38	10.50
1458	NASDAQ	AMD	Wed, Mar 4, 1998	10.97	11.22	10.25	10.25
1457	NASDAQ	AMD	Tue, Mar 3, 1998	10.88	11.41	10.50	11.41
1456	NASDAQ	AMD	Mon, Mar 2, 1998	11.75	11.94	11.06	11.13
1455	NASDAQ	AMD	Fri, Feb 27, 1998	12.69	12.69	11.50	11.75
1454	NASDAQ	AMD	Thu, Feb 26, 1998	10.88	12.56	10.78	12.56
1453	NASDAQ	AMD	Wed, Feb 25, 1998	10.63	10.88	10.53	10.88
1452	NASDAQ	AMD	Tue, Feb 24, 1998	10.47	10.81	10.28	10.34
1451	NASDAQ	AMD	Mon, Feb 23, 1998	9.97	10.41	9.91	10.38
1450	NASDAQ	AMD	Fri, Feb 20, 1998	9.81	9.97	9.72	9.88
1449	NASDAQ	AMD	Thu, Feb 19, 1998	9.66	9.91	9.56	9.75
1448	NASDAQ	AMD	Wed, Feb 18, 1998	9.44	9.59	9.44	9.56
1447	NASDAQ	AMD	Tue, Feb 17, 1998	9.63	9.66	9.41	9.47
1446	NASDAQ	AMD	Fri, Feb 13, 1998	9.50	9.56	9.41	9.56
1445	NASDAQ	AMD	Thu, Feb 12, 1998	9.53	9.59	9.31	9.50
1444	NASDAQ	AMD	Wed, Feb 11, 1998	9.78	9.84	9.47	9.56
1443	NASDAQ	AMD	Tue, Feb 10, 1998	9.63	9.84	9.53	9.69
1442	NASDAQ	AMD	Mon, Feb 9, 1998	9.25	9.72	9.25	9.56
1441	NASDAQ	AMD	Fri, Feb 6, 1998	9.44	9.50	8.97	9.25
1440	NASDAQ	AMD	Thu, Feb 5, 1998	10.00	10.00	9.47	9.53
1439	NASDAQ	AMD	Wed, Feb 4, 1998	9.97	10.16	9.81	10.00
1438	NASDAQ	AMD	Tue, Feb 3, 1998	10.06	10.34	9.81	10.00
1437	NASDAQ	AMD	Mon, Feb 2, 1998	10.16	10.25	9.81	10.03
1436	NASDAQ	AMD	Fri, Jan 30, 1998	10.00	10.09	9.81	10.09
1435	NASDAQ	AMD	Thu, Jan 29, 1998	9.50	10.03	9.34	9.88
1434	NASDAQ	AMD	Wed, Jan 28, 1998	9.41	9.84	9.41	9.59
1433	NASDAQ	AMD	Tue, Jan 27, 1998	9.44	9.75	9.31	9.38
1432	NASDAQ	AMD	Mon, Jan 26, 1998	9.19	9.47	9.19	9.47
1431	NASDAQ	AMD	Fri, Jan 23, 1998	9.31	9.31	9.03	9.06
1430	NASDAQ	AMD	Thu, Jan 22, 1998	9.19	9.38	9.03	9.19
1429	NASDAQ	AMD	Wed, Jan 21, 1998	9.25	9.31	9.06	9.28
1428	NASDAQ	AMD	Tue, Jan 20, 1998	8.91	9.28	8.88	9.28
1427	NASDAQ	AMD	Fri, Jan 16, 1998	9.13	9.19	8.75	8.91
1426	NASDAQ	AMD	Thu, Jan 15, 1998	9.25	9.34	9.03	9.03
1425	NASDAQ	AMD	Wed, Jan 14, 1998	9.59	9.63	9.13	9.22
1424	NASDAQ	AMD	Tue, Jan 13, 1998	9.00	10.44	8.97	10.44
1423	NASDAQ	AMD	Mon, Jan 12, 1998	8.75	9.13	8.66	8.88
1422	NASDAQ	AMD	Fri, Jan 9, 1998	9.53	9.56	8.81	9.13
1421	NASDAQ	AMD	Thu, Jan 8, 1998	9.53	9.84	9.38	9.47
1420	NASDAQ	AMD	Wed, Jan 7, 1998	9.78	9.81	9.38	9.50
1419	NASDAQ	AMD	Tue, Jan 6, 1998	10.06	10.44	9.84	9.97
1418	NASDAQ	AMD	Mon, Jan 5, 1998	9.69	9.75	9.44	9.66
1417	NASDAQ	AMD	Fri, Jan 2, 1998	9.13	9.66	9.09	9.66
1416	NASDAQ	AMD	Wed, Dec 31, 1997	8.69	9.09	8.63	8.88
1415	NASDAQ	AMD	Tue, Dec 30, 1997	8.69	8.78	8.56	8.56
1414	NASDAQ	AMD	Mon, Dec 29, 1997	8.84	8.97	8.56	8.69
1413	NASDAQ	AMD	Fri, Dec 26, 1997	8.78	8.91	8.75	8.78
1412	NASDAQ	AMD	Wed, Dec 24, 1997	9.09	9.13	8.84	8.88
1411	NASDAQ	AMD	Tue, Dec 23, 1997	9.25	9.34	8.97	8.97
1410	NASDAQ	AMD	Mon, Dec 22, 1997	9.47	9.66	9.19	9.28
1409	NASDAQ	AMD	Fri, Dec 19, 1997	9.13	9.44	8.91	9.41
1408	NASDAQ	AMD	Thu, Dec 18, 1997	9.47	9.47	9.09	9.13
1407	NASDAQ	AMD	Wed, Dec 17, 1997	9.28	9.47	9.22	9.47
1406	NASDAQ	AMD	Tue, Dec 16, 1997	9.22	9.31	9.13	9.16
1405	NASDAQ	AMD	Mon, Dec 15, 1997	9.13	9.25	8.75	9.22
1404	NASDAQ	AMD	Fri, Dec 12, 1997	9.53	9.59	8.94	9.09
1403	NASDAQ	AMD	Thu, Dec 11, 1997	9.75	9.75	9.25	9.34
1402	NASDAQ	AMD	Wed, Dec 10, 1997	10.28	10.28	9.78	9.94
1401	NASDAQ	AMD	Tue, Dec 9, 1997	10.94	10.94	10.25	10.41
1400	NASDAQ	AMD	Mon, Dec 8, 1997	10.56	11.06	10.19	10.94
1399	NASDAQ	AMD	Fri, Dec 5, 1997	10.38	10.97	10.31	10.56
1398	NASDAQ	AMD	Thu, Dec 4, 1997	10.91	10.94	10.28	10.47
1397	NASDAQ	AMD	Wed, Dec 3, 1997	10.63	11.00	10.28	10.75
1396	NASDAQ	AMD	Tue, Dec 2, 1997	11.28	11.31	10.56	10.69
1395	NASDAQ	AMD	Mon, Dec 1, 1997	11.00	11.31	10.91	11.28
1394	NASDAQ	AMD	Fri, Nov 28, 1997	10.66	10.97	10.63	10.91
1393	NASDAQ	AMD	Wed, Nov 26, 1997	10.94	11.25	10.63	10.78
1392	NASDAQ	AMD	Tue, Nov 25, 1997	11.13	11.31	11.03	11.06
1391	NASDAQ	AMD	Mon, Nov 24, 1997	11.31	11.31	10.97	11.13
1390	NASDAQ	AMD	Fri, Nov 21, 1997	11.47	11.59	11.03	11.31
1389	NASDAQ	AMD	Thu, Nov 20, 1997	10.50	11.47	10.50	11.41
1388	NASDAQ	AMD	Wed, Nov 19, 1997	10.84	11.06	10.38	10.47
1387	NASDAQ	AMD	Tue, Nov 18, 1997	10.97	11.13	10.75	10.97
1386	NASDAQ	AMD	Mon, Nov 17, 1997	10.66	11.03	10.53	11.00
1385	NASDAQ	AMD	Fri, Nov 14, 1997	10.69	10.69	9.88	10.22
1384	NASDAQ	AMD	Thu, Nov 13, 1997	10.06	10.56	9.28	10.56
1383	NASDAQ	AMD	Wed, Nov 12, 1997	10.69	10.81	9.97	9.97
1382	NASDAQ	AMD	Tue, Nov 11, 1997	10.66	11.00	10.56	10.81
1381	NASDAQ	AMD	Mon, Nov 10, 1997	11.31	11.31	10.47	10.63
1380	NASDAQ	AMD	Fri, Nov 7, 1997	10.50	11.47	10.13	11.28
1379	NASDAQ	AMD	Thu, Nov 6, 1997	12.00	12.03	10.75	10.94
1378	NASDAQ	AMD	Wed, Nov 5, 1997	12.00	12.25	11.53	12.06
1377	NASDAQ	AMD	Tue, Nov 4, 1997	12.09	12.28	11.81	11.97
1376	NASDAQ	AMD	Mon, Nov 3, 1997	11.91	12.28	11.63	12.03
1375	NASDAQ	AMD	Fri, Oct 31, 1997	11.75	11.88	10.81	11.50
1374	NASDAQ	AMD	Thu, Oct 30, 1997	11.72	11.81	11.03	11.09
1373	NASDAQ	AMD	Wed, Oct 29, 1997	12.72	12.72	11.94	12.06
1372	NASDAQ	AMD	Tue, Oct 28, 1997	9.81	12.50	9.81	12.50
1371	NASDAQ	AMD	Mon, Oct 27, 1997	12.75	12.88	10.41	10.50
1370	NASDAQ	AMD	Fri, Oct 24, 1997	13.88	13.91	12.63	13.09
1369	NASDAQ	AMD	Thu, Oct 23, 1997	14.00	14.44	13.50	13.75
1368	NASDAQ	AMD	Wed, Oct 22, 1997	14.72	14.75	14.03	14.19
1367	NASDAQ	AMD	Tue, Oct 21, 1997	14.19	14.88	14.13	14.72
1366	NASDAQ	AMD	Mon, Oct 20, 1997	14.03	14.03	13.59	14.03
1365	NASDAQ	AMD	Fri, Oct 17, 1997	14.38	14.75	13.75	14.06
1364	NASDAQ	AMD	Thu, Oct 16, 1997	14.84	14.97	14.16	14.38
1363	NASDAQ	AMD	Wed, Oct 15, 1997	14.72	14.94	14.59	14.75
1362	NASDAQ	AMD	Tue, Oct 14, 1997	15.38	15.44	14.66	14.91
1361	NASDAQ	AMD	Mon, Oct 13, 1997	15.44	15.56	15.13	15.34
1360	NASDAQ	AMD	Fri, Oct 10, 1997	15.63	15.81	15.28	15.41
1359	NASDAQ	AMD	Thu, Oct 9, 1997	15.13	15.75	14.94	15.59
1358	NASDAQ	AMD	Wed, Oct 8, 1997	14.38	15.44	14.31	15.31
1357	NASDAQ	AMD	Tue, Oct 7, 1997	14.25	15.25	14.13	15.00
1356	NASDAQ	AMD	Mon, Oct 6, 1997	15.09	15.09	14.03	14.03
1355	NASDAQ	AMD	Fri, Oct 3, 1997	14.50	15.56	14.31	14.91
1354	NASDAQ	AMD	Thu, Oct 2, 1997	13.88	14.50	13.72	14.41
1353	NASDAQ	AMD	Wed, Oct 1, 1997	14.75	14.88	13.38	13.50
1352	NASDAQ	AMD	Tue, Sep 30, 1997	16.22	16.66	16.00	16.28
1351	NASDAQ	AMD	Mon, Sep 29, 1997	16.25	16.69	16.25	16.38
1350	NASDAQ	AMD	Fri, Sep 26, 1997	16.47	16.63	16.03	16.19
1349	NASDAQ	AMD	Thu, Sep 25, 1997	16.00	16.69	15.84	16.31
1348	NASDAQ	AMD	Wed, Sep 24, 1997	16.19	16.25	15.38	15.63
1347	NASDAQ	AMD	Tue, Sep 23, 1997	16.50	16.66	16.00	16.25
1346	NASDAQ	AMD	Mon, Sep 22, 1997	16.75	16.81	16.31	16.59
1345	NASDAQ	AMD	Fri, Sep 19, 1997	16.00	16.34	15.63	16.25
1344	NASDAQ	AMD	Thu, Sep 18, 1997	16.56	16.59	15.75	16.09
1343	NASDAQ	AMD	Wed, Sep 17, 1997	17.34	17.34	16.41	16.53
1342	NASDAQ	AMD	Tue, Sep 16, 1997	17.13	17.22	16.50	17.03
1341	NASDAQ	AMD	Mon, Sep 15, 1997	17.75	17.94	16.94	17.00
1340	NASDAQ	AMD	Fri, Sep 12, 1997	17.50	18.00	17.44	17.75
1339	NASDAQ	AMD	Thu, Sep 11, 1997	16.41	17.38	16.31	17.06
1338	NASDAQ	AMD	Wed, Sep 10, 1997	16.91	17.06	16.31	16.38
1337	NASDAQ	AMD	Tue, Sep 9, 1997	17.00	17.22	16.88	16.88
1336	NASDAQ	AMD	Mon, Sep 8, 1997	17.72	17.88	16.91	17.00
1335	NASDAQ	AMD	Fri, Sep 5, 1997	17.75	17.88	17.28	17.66
1334	NASDAQ	AMD	Thu, Sep 4, 1997	18.06	18.19	17.56	17.63
1333	NASDAQ	AMD	Wed, Sep 3, 1997	19.72	20.00	18.00	19.44
1332	NASDAQ	AMD	Tue, Sep 2, 1997	18.91	19.50	18.91	19.44
1331	NASDAQ	AMD	Fri, Aug 29, 1997	18.94	19.00	18.56	18.81
1330	NASDAQ	AMD	Thu, Aug 28, 1997	19.44	19.75	19.13	19.25
1329	NASDAQ	AMD	Wed, Aug 27, 1997	19.88	20.00	19.34	19.56
1328	NASDAQ	AMD	Tue, Aug 26, 1997	20.50	20.50	19.59	19.75
1327	NASDAQ	AMD	Mon, Aug 25, 1997	21.00	21.19	20.41	20.53
1326	NASDAQ	AMD	Fri, Aug 22, 1997	20.44	21.06	19.81	20.91
1325	NASDAQ	AMD	Thu, Aug 21, 1997	20.63	21.22	20.47	20.97
1324	NASDAQ	AMD	Wed, Aug 20, 1997	20.50	20.75	20.25	20.56
1323	NASDAQ	AMD	Tue, Aug 19, 1997	20.97	21.13	20.31	20.69
1322	NASDAQ	AMD	Mon, Aug 18, 1997	18.53	21.38	18.38	21.25
1321	NASDAQ	AMD	Fri, Aug 15, 1997	18.97	18.97	18.66	18.75
1320	NASDAQ	AMD	Thu, Aug 14, 1997	19.25	19.63	18.75	19.00
1319	NASDAQ	AMD	Wed, Aug 13, 1997	18.16	19.13	17.69	19.00
1318	NASDAQ	AMD	Tue, Aug 12, 1997	17.97	18.38	17.84	17.88
1317	NASDAQ	AMD	Mon, Aug 11, 1997	18.06	18.22	17.59	17.81
1316	NASDAQ	AMD	Fri, Aug 8, 1997	18.25	18.47	17.97	18.03
1315	NASDAQ	AMD	Thu, Aug 7, 1997	19.25	19.38	18.44	18.44
1314	NASDAQ	AMD	Wed, Aug 6, 1997	19.25	19.63	18.88	19.09
1313	NASDAQ	AMD	Tue, Aug 5, 1997	18.75	19.34	18.63	19.19
1312	NASDAQ	AMD	Mon, Aug 4, 1997	18.75	18.88	18.34	18.53
1311	NASDAQ	AMD	Fri, Aug 1, 1997	17.63	18.50	17.56	18.19
1310	NASDAQ	AMD	Thu, Jul 31, 1997	16.97	17.81	16.59	17.56
1309	NASDAQ	AMD	Wed, Jul 30, 1997	17.19	17.63	16.91	16.91
1308	NASDAQ	AMD	Tue, Jul 29, 1997	17.72	17.88	17.13	17.25
1307	NASDAQ	AMD	Mon, Jul 28, 1997	17.59	18.09	17.47	17.75
1306	NASDAQ	AMD	Fri, Jul 25, 1997	17.88	17.94	17.53	17.56
1305	NASDAQ	AMD	Thu, Jul 24, 1997	18.16	18.22	17.72	17.88
1304	NASDAQ	AMD	Wed, Jul 23, 1997	18.84	19.00	18.09	18.16
1303	NASDAQ	AMD	Tue, Jul 22, 1997	18.09	18.63	18.06	18.59
1302	NASDAQ	AMD	Mon, Jul 21, 1997	18.63	18.69	17.88	18.06
1301	NASDAQ	AMD	Fri, Jul 18, 1997	19.50	19.63	18.50	18.66
1300	NASDAQ	AMD	Thu, Jul 17, 1997	20.00	20.00	19.56	19.66
1299	NASDAQ	AMD	Wed, Jul 16, 1997	19.69	20.44	19.63	20.00
1298	NASDAQ	AMD	Tue, Jul 15, 1997	19.38	19.50	19.25	19.34
1297	NASDAQ	AMD	Mon, Jul 14, 1997	18.88	19.47	18.84	19.28
1296	NASDAQ	AMD	Fri, Jul 11, 1997	19.28	19.31	18.81	18.97
1295	NASDAQ	AMD	Thu, Jul 10, 1997	19.44	19.50	18.84	19.22
1294	NASDAQ	AMD	Wed, Jul 9, 1997	18.88	20.00	18.69	19.50
1293	NASDAQ	AMD	Tue, Jul 8, 1997	19.25	19.72	18.28	18.88
1292	NASDAQ	AMD	Mon, Jul 7, 1997	18.81	19.19	18.56	19.00
1291	NASDAQ	AMD	Thu, Jul 3, 1997	18.00	18.47	17.75	17.97
1290	NASDAQ	AMD	Wed, Jul 2, 1997	17.75	17.75	17.44	17.53
1289	NASDAQ	AMD	Tue, Jul 1, 1997	17.75	17.75	17.28	17.38
1288	NASDAQ	AMD	Mon, Jun 30, 1997	17.84	18.22	17.00	17.94
1287	NASDAQ	AMD	Fri, Jun 27, 1997	18.31	18.31	17.78	17.88
1286	NASDAQ	AMD	Thu, Jun 26, 1997	18.75	18.88	17.94	18.16
1285	NASDAQ	AMD	Wed, Jun 25, 1997	18.81	19.13	18.75	19.06
1284	NASDAQ	AMD	Tue, Jun 24, 1997	18.63	18.75	18.50	18.75
1283	NASDAQ	AMD	Mon, Jun 23, 1997	18.44	18.81	18.31	18.50
1282	NASDAQ	AMD	Fri, Jun 20, 1997	18.75	18.81	18.44	18.47
1281	NASDAQ	AMD	Thu, Jun 19, 1997	19.38	19.38	18.81	18.94
1280	NASDAQ	AMD	Wed, Jun 18, 1997	19.38	19.75	19.00	19.31
1279	NASDAQ	AMD	Tue, Jun 17, 1997	19.19	19.75	19.13	19.56
1278	NASDAQ	AMD	Mon, Jun 16, 1997	18.63	19.25	18.63	18.88
1277	NASDAQ	AMD	Fri, Jun 13, 1997	18.94	19.25	18.31	18.44
1276	NASDAQ	AMD	Thu, Jun 12, 1997	19.13	19.38	18.81	19.00
1275	NASDAQ	AMD	Wed, Jun 11, 1997	19.44	20.06	19.19	19.69
1274	NASDAQ	AMD	Tue, Jun 10, 1997	20.31	20.38	19.56	19.56
1273	NASDAQ	AMD	Mon, Jun 9, 1997	19.44	20.69	19.13	20.31
1272	NASDAQ	AMD	Fri, Jun 6, 1997	18.75	19.50	18.31	19.31
1271	NASDAQ	AMD	Thu, Jun 5, 1997	19.50	19.69	18.25	18.75
1270	NASDAQ	AMD	Wed, Jun 4, 1997	19.50	20.00	19.25	19.38
1269	NASDAQ	AMD	Tue, Jun 3, 1997	19.75	19.81	19.19	19.38
1268	NASDAQ	AMD	Mon, Jun 2, 1997	20.81	20.81	19.50	19.88
1267	NASDAQ	AMD	Fri, May 30, 1997	19.44	20.13	18.63	20.00
1266	NASDAQ	AMD	Thu, May 29, 1997	20.75	20.75	19.81	19.94
1265	NASDAQ	AMD	Wed, May 28, 1997	21.06	21.81	20.94	21.13
1264	NASDAQ	AMD	Tue, May 27, 1997	20.50	21.38	20.44	21.06
1263	NASDAQ	AMD	Fri, May 23, 1997	20.63	20.94	20.06	20.44
1262	NASDAQ	AMD	Thu, May 22, 1997	20.50	20.81	20.31	20.50
1261	NASDAQ	AMD	Wed, May 21, 1997	21.38	21.44	20.19	20.56
1260	NASDAQ	AMD	Tue, May 20, 1997	20.13	21.19	20.06	21.13
1259	NASDAQ	AMD	Mon, May 19, 1997	21.25	21.25	19.75	20.00
1258	NASDAQ	AMD	Fri, May 16, 1997	21.75	21.94	21.25	21.31
1257	NASDAQ	AMD	Thu, May 15, 1997	21.69	22.13	21.56	22.00
1256	NASDAQ	AMD	Wed, May 14, 1997	22.13	22.19	21.38	21.56
1255	NASDAQ	AMD	Tue, May 13, 1997	21.69	22.06	21.31	21.94
1254	NASDAQ	AMD	Mon, May 12, 1997	22.50	22.56	21.44	21.63
1253	NASDAQ	AMD	Fri, May 9, 1997	22.50	22.88	22.13	22.50
1252	NASDAQ	AMD	Thu, May 8, 1997	21.50	22.44	21.31	22.38
1251	NASDAQ	AMD	Wed, May 7, 1997	21.31	22.25	21.25	21.81
1250	NASDAQ	AMD	Tue, May 6, 1997	22.25	22.38	21.25	21.44
1249	NASDAQ	AMD	Mon, May 5, 1997	22.13	22.31	21.69	22.25
1248	NASDAQ	AMD	Fri, May 2, 1997	21.94	22.13	21.56	22.00
1247	NASDAQ	AMD	Thu, May 1, 1997	21.31	21.94	21.25	21.75
1246	NASDAQ	AMD	Wed, Apr 30, 1997	21.00	21.50	21.00	21.25
1245	NASDAQ	AMD	Tue, Apr 29, 1997	21.00	21.38	20.94	21.31
1244	NASDAQ	AMD	Mon, Apr 28, 1997	20.31	20.81	20.06	20.63
1243	NASDAQ	AMD	Fri, Apr 25, 1997	20.25	20.88	19.69	20.31
1242	NASDAQ	AMD	Thu, Apr 24, 1997	19.38	20.75	18.81	20.75
1241	NASDAQ	AMD	Wed, Apr 23, 1997	18.75	19.63	18.69	18.75
1240	NASDAQ	AMD	Tue, Apr 22, 1997	18.00	19.00	17.50	19.00
1239	NASDAQ	AMD	Mon, Apr 21, 1997	18.38	18.44	17.50	17.75
1238	NASDAQ	AMD	Fri, Apr 18, 1997	19.50	19.50	18.38	18.38
1237	NASDAQ	AMD	Thu, Apr 17, 1997	19.63	19.69	18.94	19.31
1236	NASDAQ	AMD	Wed, Apr 16, 1997	18.69	19.25	18.50	19.13
1235	NASDAQ	AMD	Tue, Apr 15, 1997	19.75	19.81	18.69	18.75
1234	NASDAQ	AMD	Mon, Apr 14, 1997	19.25	19.38	18.56	19.13
1233	NASDAQ	AMD	Fri, Apr 11, 1997	19.13	19.50	18.50	19.13
1232	NASDAQ	AMD	Thu, Apr 10, 1997	20.75	20.75	19.75	19.88
1231	NASDAQ	AMD	Wed, Apr 9, 1997	21.69	21.75	20.56	20.88
1230	NASDAQ	AMD	Tue, Apr 8, 1997	22.00	22.50	21.19	21.69
1229	NASDAQ	AMD	Mon, Apr 7, 1997	20.25	21.75	20.25	21.50
1228	NASDAQ	AMD	Fri, Apr 4, 1997	19.00	19.94	18.75	19.81
1227	NASDAQ	AMD	Thu, Apr 3, 1997	19.50	19.50	18.25	19.00
1226	NASDAQ	AMD	Wed, Apr 2, 1997	20.38	20.63	19.50	19.75
1225	NASDAQ	AMD	Tue, Apr 1, 1997	20.63	20.75	19.06	19.81
1224	NASDAQ	AMD	Mon, Mar 31, 1997	20.69	21.25	20.00	20.75
1223	NASDAQ	AMD	Thu, Mar 27, 1997	21.63	21.81	20.38	20.50
1222	NASDAQ	AMD	Wed, Mar 26, 1997	20.38	21.56	20.19	21.13
1221	NASDAQ	AMD	Tue, Mar 25, 1997	18.88	20.56	18.88	20.38
1220	NASDAQ	AMD	Mon, Mar 24, 1997	19.50	19.50	17.81	18.81
1219	NASDAQ	AMD	Fri, Mar 21, 1997	20.06	20.44	19.38	19.56
1218	NASDAQ	AMD	Thu, Mar 20, 1997	19.94	20.69	19.38	20.06
1217	NASDAQ	AMD	Wed, Mar 19, 1997	20.94	20.94	18.56	19.75
1216	NASDAQ	AMD	Tue, Mar 18, 1997	22.75	22.81	20.63	20.94
1215	NASDAQ	AMD	Mon, Mar 17, 1997	21.75	22.88	21.69	22.63
1214	NASDAQ	AMD	Fri, Mar 14, 1997	23.88	24.19	21.50	22.25
1213	NASDAQ	AMD	Thu, Mar 13, 1997	23.25	24.25	23.25	23.69
1212	NASDAQ	AMD	Wed, Mar 12, 1997	22.00	23.88	21.81	22.94
1211	NASDAQ	AMD	Tue, Mar 11, 1997	20.19	21.19	20.00	20.81
1210	NASDAQ	AMD	Mon, Mar 10, 1997	19.75	20.19	19.44	20.00
1209	NASDAQ	AMD	Fri, Mar 7, 1997	18.94	20.00	18.81	19.75
1208	NASDAQ	AMD	Thu, Mar 6, 1997	19.13	19.31	18.81	18.88
1207	NASDAQ	AMD	Wed, Mar 5, 1997	19.25	19.50	18.63	19.13
1206	NASDAQ	AMD	Tue, Mar 4, 1997	18.13	19.38	17.94	19.25
1205	NASDAQ	AMD	Mon, Mar 3, 1997	17.75	18.31	17.69	17.94
1204	NASDAQ	AMD	Fri, Feb 28, 1997	17.63	18.25	17.19	18.00
1203	NASDAQ	AMD	Thu, Feb 27, 1997	18.06	18.44	17.69	17.69
1202	NASDAQ	AMD	Wed, Feb 26, 1997	18.38	18.44	17.81	18.06
1201	NASDAQ	AMD	Tue, Feb 25, 1997	18.13	18.44	17.88	18.31
1200	NASDAQ	AMD	Mon, Feb 24, 1997	17.50	18.25	17.44	18.19
1199	NASDAQ	AMD	Fri, Feb 21, 1997	18.19	18.19	17.38	17.38
1198	NASDAQ	AMD	Thu, Feb 20, 1997	17.75	18.38	17.69	18.19
1197	NASDAQ	AMD	Wed, Feb 19, 1997	17.50	18.13	17.44	17.75
1196	NASDAQ	AMD	Tue, Feb 18, 1997	16.94	17.31	16.75	17.25
1195	NASDAQ	AMD	Fri, Feb 14, 1997	17.13	17.25	16.88	16.94
1194	NASDAQ	AMD	Thu, Feb 13, 1997	17.19	17.50	17.06	17.06
1193	NASDAQ	AMD	Wed, Feb 12, 1997	16.00	17.25	15.88	17.13
1192	NASDAQ	AMD	Tue, Feb 11, 1997	16.63	16.81	15.69	16.00
1191	NASDAQ	AMD	Mon, Feb 10, 1997	17.31	17.38	16.44	16.50
1190	NASDAQ	AMD	Fri, Feb 7, 1997	17.13	17.44	17.06	17.25
1189	NASDAQ	AMD	Thu, Feb 6, 1997	16.50	16.88	16.38	16.81
1188	NASDAQ	AMD	Wed, Feb 5, 1997	16.94	17.25	15.88	16.38
1187	NASDAQ	AMD	Tue, Feb 4, 1997	16.88	16.94	16.38	16.94
1186	NASDAQ	AMD	Mon, Feb 3, 1997	17.56	17.81	16.94	16.94
1185	NASDAQ	AMD	Fri, Jan 31, 1997	17.44	18.06	17.25	17.56
1184	NASDAQ	AMD	Thu, Jan 30, 1997	16.88	17.63	16.81	17.56
1183	NASDAQ	AMD	Wed, Jan 29, 1997	15.94	16.50	15.81	16.44
1182	NASDAQ	AMD	Tue, Jan 28, 1997	15.88	16.19	15.63	15.81
1181	NASDAQ	AMD	Mon, Jan 27, 1997	16.00	16.13	15.38	15.38
1180	NASDAQ	AMD	Fri, Jan 24, 1997	15.94	16.44	15.81	15.88
1179	NASDAQ	AMD	Thu, Jan 23, 1997	16.88	17.06	16.25	16.25
1178	NASDAQ	AMD	Wed, Jan 22, 1997	17.00	17.13	16.81	16.88
1177	NASDAQ	AMD	Tue, Jan 21, 1997	16.88	17.44	16.81	17.13
1176	NASDAQ	AMD	Mon, Jan 20, 1997	17.31	17.31	16.81	17.19
1175	NASDAQ	AMD	Fri, Jan 17, 1997	16.94	17.50	16.94	17.50
1174	NASDAQ	AMD	Thu, Jan 16, 1997	16.94	17.13	16.75	16.88
1173	NASDAQ	AMD	Wed, Jan 15, 1997	16.81	17.31	16.69	16.81
1172	NASDAQ	AMD	Tue, Jan 14, 1997	15.38	16.63	15.38	16.25
1171	NASDAQ	AMD	Mon, Jan 13, 1997	14.81	15.44	14.50	14.50
1170	NASDAQ	AMD	Fri, Jan 10, 1997	13.38	14.00	13.38	13.88
1169	NASDAQ	AMD	Thu, Jan 9, 1997	14.38	14.38	13.63	13.75
1168	NASDAQ	AMD	Wed, Jan 8, 1997	15.06	15.06	14.38	14.44
1167	NASDAQ	AMD	Tue, Jan 7, 1997	14.19	15.00	14.06	14.94
1166	NASDAQ	AMD	Mon, Jan 6, 1997	14.00	14.31	13.56	14.25
1165	NASDAQ	AMD	Fri, Jan 3, 1997	13.63	14.13	13.56	14.00
1164	NASDAQ	AMD	Thu, Jan 2, 1997	12.94	13.56	12.44	13.56
1163	NASDAQ	AMD	Tue, Dec 31, 1996	12.75	12.94	12.69	12.88
1162	NASDAQ	AMD	Mon, Dec 30, 1996	13.00	13.06	12.81	12.88
1161	NASDAQ	AMD	Fri, Dec 27, 1996	13.25	13.25	12.94	13.06
1160	NASDAQ	AMD	Thu, Dec 26, 1996	13.13	13.44	13.13	13.19
1159	NASDAQ	AMD	Tue, Dec 24, 1996	12.88	13.06	12.88	13.06
1158	NASDAQ	AMD	Mon, Dec 23, 1996	13.06	13.06	12.81	12.94
1157	NASDAQ	AMD	Fri, Dec 20, 1996	13.44	13.44	12.88	13.00
1156	NASDAQ	AMD	Thu, Dec 19, 1996	13.44	13.56	13.25	13.31
1155	NASDAQ	AMD	Wed, Dec 18, 1996	12.75	13.63	12.69	13.50
1154	NASDAQ	AMD	Tue, Dec 17, 1996	13.19	13.19	12.56	12.75
1153	NASDAQ	AMD	Mon, Dec 16, 1996	13.94	13.94	13.25	13.31
1152	NASDAQ	AMD	Fri, Dec 13, 1996	13.56	14.06	13.38	14.00
1151	NASDAQ	AMD	Thu, Dec 12, 1996	14.00	14.19	13.50	13.56
1150	NASDAQ	AMD	Wed, Dec 11, 1996	12.63	13.44	12.56	13.44
1149	NASDAQ	AMD	Tue, Dec 10, 1996	13.56	13.69	13.06	13.06
1148	NASDAQ	AMD	Mon, Dec 9, 1996	13.00	13.38	12.94	13.31
1147	NASDAQ	AMD	Fri, Dec 6, 1996	11.56	13.25	11.50	12.88
1146	NASDAQ	AMD	Thu, Dec 5, 1996	12.00	12.13	11.31	11.69
1145	NASDAQ	AMD	Wed, Dec 4, 1996	12.00	12.38	11.81	12.13
1144	NASDAQ	AMD	Tue, Dec 3, 1996	12.75	12.81	12.06	12.06
1143	NASDAQ	AMD	Mon, Dec 2, 1996	12.06	12.75	11.88	12.69
1142	NASDAQ	AMD	Fri, Nov 29, 1996	12.25	12.25	12.06	12.13
1141	NASDAQ	AMD	Wed, Nov 27, 1996	12.25	12.38	12.13	12.19
1140	NASDAQ	AMD	Tue, Nov 26, 1996	12.44	12.44	12.06	12.38
1139	NASDAQ	AMD	Mon, Nov 25, 1996	12.44	12.63	12.31	12.31
1138	NASDAQ	AMD	Fri, Nov 22, 1996	12.25	12.44	12.06	12.38
1137	NASDAQ	AMD	Thu, Nov 21, 1996	12.50	12.69	11.63	12.19
1136	NASDAQ	AMD	Wed, Nov 20, 1996	12.63	12.69	12.44	12.44
1135	NASDAQ	AMD	Tue, Nov 19, 1996	12.50	12.75	12.50	12.63
1134	NASDAQ	AMD	Mon, Nov 18, 1996	12.50	12.75	12.31	12.44
1133	NASDAQ	AMD	Fri, Nov 15, 1996	12.63	12.75	12.13	12.56
1132	NASDAQ	AMD	Thu, Nov 14, 1996	11.00	12.94	10.94	12.38
1131	NASDAQ	AMD	Wed, Nov 13, 1996	10.00	10.94	9.81	10.81
1130	NASDAQ	AMD	Tue, Nov 12, 1996	10.44	10.44	9.94	10.00
1129	NASDAQ	AMD	Mon, Nov 11, 1996	10.06	10.31	10.00	10.25
1128	NASDAQ	AMD	Fri, Nov 8, 1996	10.25	10.38	10.06	10.13
1127	NASDAQ	AMD	Thu, Nov 7, 1996	9.81	10.38	9.81	10.19
1126	NASDAQ	AMD	Wed, Nov 6, 1996	9.63	9.88	9.63	9.88
1125	NASDAQ	AMD	Tue, Nov 5, 1996	9.44	9.69	9.25	9.50
1124	NASDAQ	AMD	Mon, Nov 4, 1996	8.88	9.44	8.88	9.44
1123	NASDAQ	AMD	Fri, Nov 1, 1996	8.88	8.94	8.81	8.88
1122	NASDAQ	AMD	Thu, Oct 31, 1996	8.81	8.88	8.63	8.88
1121	NASDAQ	AMD	Wed, Oct 30, 1996	8.88	8.94	8.81	8.88
1120	NASDAQ	AMD	Tue, Oct 29, 1996	9.00	9.06	8.81	8.94
1119	NASDAQ	AMD	Mon, Oct 28, 1996	8.75	9.19	8.75	8.94
1118	NASDAQ	AMD	Fri, Oct 25, 1996	8.63	8.81	8.50	8.75
1117	NASDAQ	AMD	Thu, Oct 24, 1996	8.81	8.81	8.63	8.63
1116	NASDAQ	AMD	Wed, Oct 23, 1996	8.63	8.81	8.56	8.81
1115	NASDAQ	AMD	Tue, Oct 22, 1996	8.81	8.94	8.50	8.69
1114	NASDAQ	AMD	Mon, Oct 21, 1996	8.69	8.94	8.63	8.81
1113	NASDAQ	AMD	Fri, Oct 18, 1996	8.69	8.75	8.50	8.69
1112	NASDAQ	AMD	Thu, Oct 17, 1996	8.88	8.94	8.75	8.75
1111	NASDAQ	AMD	Wed, Oct 16, 1996	8.88	8.88	8.63	8.81
1110	NASDAQ	AMD	Tue, Oct 15, 1996	8.94	9.00	8.63	8.94
1109	NASDAQ	AMD	Mon, Oct 14, 1996	8.13	8.81	8.13	8.81
1108	NASDAQ	AMD	Fri, Oct 11, 1996	7.94	8.13	7.94	8.06
1107	NASDAQ	AMD	Thu, Oct 10, 1996	7.94	7.94	7.81	7.94
1106	NASDAQ	AMD	Wed, Oct 9, 1996	8.06	8.25	7.75	7.88
1105	NASDAQ	AMD	Tue, Oct 8, 1996	8.25	8.50	7.94	8.06
1104	NASDAQ	AMD	Mon, Oct 7, 1996	7.31	7.88	7.25	7.88
1103	NASDAQ	AMD	Fri, Oct 4, 1996	7.19	7.25	7.06	7.25
1102	NASDAQ	AMD	Thu, Oct 3, 1996	7.31	7.31	7.13	7.13
1101	NASDAQ	AMD	Wed, Oct 2, 1996	7.06	7.44	7.06	7.25
1100	NASDAQ	AMD	Tue, Oct 1, 1996	7.31	7.38	7.06	7.19
1099	NASDAQ	AMD	Mon, Sep 30, 1996	7.44	7.56	7.38	7.38
1098	NASDAQ	AMD	Fri, Sep 27, 1996	7.44	7.63	7.25	7.38
1097	NASDAQ	AMD	Thu, Sep 26, 1996	7.88	8.13	7.56	7.63
1096	NASDAQ	AMD	Wed, Sep 25, 1996	7.69	8.13	7.56	8.00
1095	NASDAQ	AMD	Tue, Sep 24, 1996	7.13	7.50	7.13	7.50
1094	NASDAQ	AMD	Mon, Sep 23, 1996	7.13	7.13	7.00	7.06
1093	NASDAQ	AMD	Fri, Sep 20, 1996	7.00	7.31	6.94	7.19
1092	NASDAQ	AMD	Thu, Sep 19, 1996	6.94	7.31	6.88	7.13
1091	NASDAQ	AMD	Wed, Sep 18, 1996	6.94	7.06	6.81	7.00
1090	NASDAQ	AMD	Tue, Sep 17, 1996	6.88	7.06	6.56	7.06
1089	NASDAQ	AMD	Mon, Sep 16, 1996	6.63	6.81	6.56	6.69
1088	NASDAQ	AMD	Fri, Sep 13, 1996	6.56	6.63	6.50	6.50
1087	NASDAQ	AMD	Thu, Sep 12, 1996	6.56	6.56	6.44	6.50
1086	NASDAQ	AMD	Wed, Sep 11, 1996	6.38	6.63	6.31	6.50
1085	NASDAQ	AMD	Tue, Sep 10, 1996	6.44	6.50	6.31	6.44
1084	NASDAQ	AMD	Mon, Sep 9, 1996	6.31	6.50	6.25	6.44
1083	NASDAQ	AMD	Fri, Sep 6, 1996	6.13	6.19	6.06	6.19
1082	NASDAQ	AMD	Thu, Sep 5, 1996	6.25	6.25	6.06	6.13
1081	NASDAQ	AMD	Wed, Sep 4, 1996	6.25	6.38	6.25	6.31
1080	NASDAQ	AMD	Tue, Sep 3, 1996	6.38	6.38	6.25	6.25
1079	NASDAQ	AMD	Fri, Aug 30, 1996	6.44	6.50	6.25	6.38
1078	NASDAQ	AMD	Thu, Aug 29, 1996	6.19	6.38	6.19	6.38
1077	NASDAQ	AMD	Wed, Aug 28, 1996	6.25	6.25	6.06	6.13
1076	NASDAQ	AMD	Tue, Aug 27, 1996	6.31	6.38	6.13	6.19
1075	NASDAQ	AMD	Mon, Aug 26, 1996	6.31	6.38	6.13	6.31
1074	NASDAQ	AMD	Fri, Aug 23, 1996	6.50	6.50	6.31	6.31
1073	NASDAQ	AMD	Thu, Aug 22, 1996	6.44	6.69	6.38	6.56
1072	NASDAQ	AMD	Wed, Aug 21, 1996	6.38	6.50	6.31	6.50
1071	NASDAQ	AMD	Tue, Aug 20, 1996	6.50	6.50	6.38	6.44
1070	NASDAQ	AMD	Mon, Aug 19, 1996	6.56	6.56	6.44	6.56
1069	NASDAQ	AMD	Fri, Aug 16, 1996	6.63	6.69	6.50	6.56
1068	NASDAQ	AMD	Thu, Aug 15, 1996	6.75	6.75	6.50	6.69
1067	NASDAQ	AMD	Wed, Aug 14, 1996	6.63	6.81	6.56	6.75
1066	NASDAQ	AMD	Tue, Aug 13, 1996	6.88	6.94	6.56	6.63
1065	NASDAQ	AMD	Mon, Aug 12, 1996	6.94	6.94	6.81	6.88
1064	NASDAQ	AMD	Fri, Aug 9, 1996	6.75	7.06	6.69	6.94
1063	NASDAQ	AMD	Thu, Aug 8, 1996	7.06	7.06	6.88	6.94
1062	NASDAQ	AMD	Wed, Aug 7, 1996	6.63	7.13	6.63	7.06
1061	NASDAQ	AMD	Tue, Aug 6, 1996	6.19	6.50	6.06	6.50
1060	NASDAQ	AMD	Mon, Aug 5, 1996	6.25	6.25	6.13	6.25
1059	NASDAQ	AMD	Fri, Aug 2, 1996	6.19	6.31	6.13	6.25
1058	NASDAQ	AMD	Thu, Aug 1, 1996	6.00	6.19	5.94	6.19
1057	NASDAQ	AMD	Wed, Jul 31, 1996	6.00	6.19	5.94	6.06
1056	NASDAQ	AMD	Tue, Jul 30, 1996	6.13	6.19	5.88	6.00
1055	NASDAQ	AMD	Mon, Jul 29, 1996	6.25	6.31	6.06	6.06
1054	NASDAQ	AMD	Fri, Jul 26, 1996	5.38	6.19	5.31	6.19
1053	NASDAQ	AMD	Thu, Jul 25, 1996	5.25	5.38	5.19	5.25
1052	NASDAQ	AMD	Wed, Jul 24, 1996	5.25	5.38	5.13	5.31
1051	NASDAQ	AMD	Tue, Jul 23, 1996	5.50	5.56	5.25	5.38
1050	NASDAQ	AMD	Mon, Jul 22, 1996	5.56	5.56	5.38	5.44
1049	NASDAQ	AMD	Fri, Jul 19, 1996	5.63	5.69	5.44	5.56
1048	NASDAQ	AMD	Thu, Jul 18, 1996	5.94	5.94	5.63	5.63
1047	NASDAQ	AMD	Wed, Jul 17, 1996	5.94	6.06	5.81	5.94
1046	NASDAQ	AMD	Tue, Jul 16, 1996	5.88	6.00	5.44	5.88
1045	NASDAQ	AMD	Mon, Jul 15, 1996	6.06	6.06	5.88	5.94
1044	NASDAQ	AMD	Fri, Jul 12, 1996	6.31	6.31	5.94	6.06
1043	NASDAQ	AMD	Thu, Jul 11, 1996	6.38	6.38	6.06	6.13
1042	NASDAQ	AMD	Wed, Jul 10, 1996	6.56	6.56	6.38	6.50
1041	NASDAQ	AMD	Tue, Jul 9, 1996	6.63	6.69	6.44	6.56
1040	NASDAQ	AMD	Mon, Jul 8, 1996	6.81	6.88	6.50	6.56
1039	NASDAQ	AMD	Fri, Jul 5, 1996	6.75	6.84	6.69	6.81
1038	NASDAQ	AMD	Wed, Jul 3, 1996	6.81	6.88	6.69	6.88
1037	NASDAQ	AMD	Tue, Jul 2, 1996	6.94	7.19	6.69	6.81
1036	NASDAQ	AMD	Mon, Jul 1, 1996	6.88	7.06	6.81	7.00
1035	NASDAQ	AMD	Fri, Jun 28, 1996	6.69	6.81	6.63	6.81
1034	NASDAQ	AMD	Thu, Jun 27, 1996	6.63	6.75	6.44	6.63
1033	NASDAQ	AMD	Wed, Jun 26, 1996	6.88	6.88	6.50	6.63
1032	NASDAQ	AMD	Tue, Jun 25, 1996	7.13	7.25	6.88	6.94
1031	NASDAQ	AMD	Mon, Jun 24, 1996	7.06	7.25	7.06	7.06
1030	NASDAQ	AMD	Fri, Jun 21, 1996	7.69	7.69	6.50	7.13
1029	NASDAQ	AMD	Thu, Jun 20, 1996	7.81	8.00	7.75	7.88
1028	NASDAQ	AMD	Wed, Jun 19, 1996	7.75	7.88	7.69	7.81
1027	NASDAQ	AMD	Tue, Jun 18, 1996	8.00	8.06	7.56	7.63
1026	NASDAQ	AMD	Mon, Jun 17, 1996	8.06	8.13	7.94	8.06
1025	NASDAQ	AMD	Fri, Jun 14, 1996	8.31	8.38	8.00	8.13
1024	NASDAQ	AMD	Thu, Jun 13, 1996	8.44	8.50	8.31	8.38
1023	NASDAQ	AMD	Wed, Jun 12, 1996	8.56	8.63	8.44	8.44
1022	NASDAQ	AMD	Tue, Jun 11, 1996	8.38	8.63	8.31	8.38
1021	NASDAQ	AMD	Mon, Jun 10, 1996	8.69	8.69	8.38	8.44
1020	NASDAQ	AMD	Fri, Jun 7, 1996	8.50	8.75	8.50	8.69
1019	NASDAQ	AMD	Thu, Jun 6, 1996	8.81	8.81	8.56	8.56
1018	NASDAQ	AMD	Wed, Jun 5, 1996	8.75	8.81	8.63	8.75
1017	NASDAQ	AMD	Tue, Jun 4, 1996	8.69	8.81	8.63	8.75
1016	NASDAQ	AMD	Mon, Jun 3, 1996	8.75	8.81	8.69	8.75
1015	NASDAQ	AMD	Fri, May 31, 1996	8.88	8.94	8.69	8.81
1014	NASDAQ	AMD	Thu, May 30, 1996	8.81	8.88	8.69	8.88
1013	NASDAQ	AMD	Wed, May 29, 1996	8.94	9.00	8.69	8.81
1012	NASDAQ	AMD	Tue, May 28, 1996	8.75	8.94	8.69	8.88
1011	NASDAQ	AMD	Fri, May 24, 1996	8.69	8.75	8.63	8.69
1010	NASDAQ	AMD	Thu, May 23, 1996	8.88	8.88	8.56	8.75
1009	NASDAQ	AMD	Wed, May 22, 1996	8.75	8.81	8.56	8.81
1008	NASDAQ	AMD	Tue, May 21, 1996	9.19	9.25	8.81	8.81
1007	NASDAQ	AMD	Mon, May 20, 1996	9.38	9.50	9.19	9.19
1006	NASDAQ	AMD	Fri, May 17, 1996	9.25	9.69	9.25	9.69
1005	NASDAQ	AMD	Thu, May 16, 1996	9.06	9.38	9.06	9.31
1004	NASDAQ	AMD	Wed, May 15, 1996	9.25	9.38	9.13	9.19
1003	NASDAQ	AMD	Tue, May 14, 1996	9.38	9.38	9.19	9.38
1002	NASDAQ	AMD	Mon, May 13, 1996	9.19	9.44	9.13	9.38
1001	NASDAQ	AMD	Fri, May 10, 1996	9.25	9.38	9.13	9.13
1000	NASDAQ	AMD	Thu, May 9, 1996	9.38	9.44	9.25	9.38
999	NASDAQ	AMD	Wed, May 8, 1996	9.38	9.56	9.19	9.50
998	NASDAQ	AMD	Tue, May 7, 1996	9.63	9.88	9.50	9.50
997	NASDAQ	AMD	Mon, May 6, 1996	9.88	9.88	9.63	9.69
996	NASDAQ	AMD	Fri, May 3, 1996	9.75	9.94	9.69	9.75
995	NASDAQ	AMD	Thu, May 2, 1996	9.56	9.88	9.56	9.69
994	NASDAQ	AMD	Wed, May 1, 1996	9.31	9.75	9.31	9.56
993	NASDAQ	AMD	Tue, Apr 30, 1996	9.00	9.38	9.00	9.31
992	NASDAQ	AMD	Mon, Apr 29, 1996	9.25	9.31	9.00	9.06
991	NASDAQ	AMD	Fri, Apr 26, 1996	9.44	9.44	9.25	9.25
990	NASDAQ	AMD	Thu, Apr 25, 1996	9.25	9.50	9.13	9.38
989	NASDAQ	AMD	Wed, Apr 24, 1996	8.81	9.25	8.81	9.19
988	NASDAQ	AMD	Tue, Apr 23, 1996	8.69	8.75	8.56	8.69
987	NASDAQ	AMD	Mon, Apr 22, 1996	8.81	8.81	8.56	8.69
986	NASDAQ	AMD	Fri, Apr 19, 1996	8.63	8.81	8.56	8.69
985	NASDAQ	AMD	Thu, Apr 18, 1996	8.50	8.75	8.44	8.63
984	NASDAQ	AMD	Wed, Apr 17, 1996	8.50	8.56	8.31	8.44
983	NASDAQ	AMD	Tue, Apr 16, 1996	8.69	8.75	8.44	8.56
982	NASDAQ	AMD	Mon, Apr 15, 1996	8.63	8.75	8.56	8.63
981	NASDAQ	AMD	Fri, Apr 12, 1996	8.63	8.75	8.50	8.56
980	NASDAQ	AMD	Thu, Apr 11, 1996	8.81	8.81	8.56	8.63
979	NASDAQ	AMD	Wed, Apr 10, 1996	8.63	9.06	8.63	8.75
978	NASDAQ	AMD	Tue, Apr 9, 1996	9.06	9.06	8.75	8.81
977	NASDAQ	AMD	Mon, Apr 8, 1996	8.50	9.06	8.50	8.94
976	NASDAQ	AMD	Thu, Apr 4, 1996	8.75	8.88	8.63	8.63
975	NASDAQ	AMD	Wed, Apr 3, 1996	8.69	8.94	8.63	8.75
974	NASDAQ	AMD	Tue, Apr 2, 1996	8.56	8.81	8.50	8.75
973	NASDAQ	AMD	Mon, Apr 1, 1996	8.75	8.88	8.69	8.81
972	NASDAQ	AMD	Fri, Mar 29, 1996	8.75	8.81	8.56	8.69
971	NASDAQ	AMD	Thu, Mar 28, 1996	8.94	9.06	8.69	8.75
970	NASDAQ	AMD	Wed, Mar 27, 1996	8.81	9.13	8.69	8.88
969	NASDAQ	AMD	Tue, Mar 26, 1996	8.50	8.81	8.44	8.63
968	NASDAQ	AMD	Mon, Mar 25, 1996	8.50	8.63	8.38	8.44
967	NASDAQ	AMD	Fri, Mar 22, 1996	8.63	8.69	8.44	8.44
966	NASDAQ	AMD	Thu, Mar 21, 1996	8.69	9.13	8.50	8.63
965	NASDAQ	AMD	Wed, Mar 20, 1996	8.88	8.88	8.63	8.69
964	NASDAQ	AMD	Tue, Mar 19, 1996	9.13	9.19	8.94	9.06
963	NASDAQ	AMD	Mon, Mar 18, 1996	9.00	9.06	8.88	9.06
962	NASDAQ	AMD	Fri, Mar 15, 1996	8.63	8.94	8.63	8.88
961	NASDAQ	AMD	Thu, Mar 14, 1996	8.69	8.81	8.63	8.63
960	NASDAQ	AMD	Wed, Mar 13, 1996	9.00	9.00	8.63	8.63
959	NASDAQ	AMD	Tue, Mar 12, 1996	8.75	8.81	8.56	8.63
958	NASDAQ	AMD	Mon, Mar 11, 1996	8.81	9.00	8.75	8.81
957	NASDAQ	AMD	Fri, Mar 8, 1996	8.50	8.94	8.38	8.75
956	NASDAQ	AMD	Thu, Mar 7, 1996	8.75	8.81	8.44	8.63
955	NASDAQ	AMD	Wed, Mar 6, 1996	9.31	9.31	8.88	8.94
954	NASDAQ	AMD	Tue, Mar 5, 1996	9.38	9.44	9.25	9.38
953	NASDAQ	AMD	Mon, Mar 4, 1996	9.56	9.63	9.31	9.38
952	NASDAQ	AMD	Fri, Mar 1, 1996	9.69	9.75	9.38	9.56
951	NASDAQ	AMD	Thu, Feb 29, 1996	9.69	9.88	9.63	9.69
950	NASDAQ	AMD	Wed, Feb 28, 1996	10.00	10.06	9.50	9.50
949	NASDAQ	AMD	Tue, Feb 27, 1996	9.94	9.94	9.81	9.88
948	NASDAQ	AMD	Mon, Feb 26, 1996	10.13	10.19	9.88	9.88
947	NASDAQ	AMD	Fri, Feb 23, 1996	10.44	10.50	10.13	10.25
946	NASDAQ	AMD	Thu, Feb 22, 1996	10.00	10.38	9.94	10.31
945	NASDAQ	AMD	Wed, Feb 21, 1996	9.88	10.13	9.88	9.94
944	NASDAQ	AMD	Tue, Feb 20, 1996	9.94	10.13	9.81	9.94
943	NASDAQ	AMD	Fri, Feb 16, 1996	10.06	10.19	9.94	10.00
942	NASDAQ	AMD	Thu, Feb 15, 1996	10.13	10.19	10.00	10.00
941	NASDAQ	AMD	Wed, Feb 14, 1996	10.13	10.38	10.06	10.13
940	NASDAQ	AMD	Tue, Feb 13, 1996	10.00	10.38	9.94	10.25
939	NASDAQ	AMD	Mon, Feb 12, 1996	10.44	10.56	10.38	10.50
938	NASDAQ	AMD	Fri, Feb 9, 1996	10.19	10.56	10.13	10.56
937	NASDAQ	AMD	Thu, Feb 8, 1996	10.31	10.31	10.00	10.06
936	NASDAQ	AMD	Wed, Feb 7, 1996	10.44	10.50	10.13	10.31
935	NASDAQ	AMD	Tue, Feb 6, 1996	10.38	10.63	10.19	10.44
934	NASDAQ	AMD	Mon, Feb 5, 1996	10.13	10.31	10.00	10.31
933	NASDAQ	AMD	Fri, Feb 2, 1996	10.25	10.31	9.94	10.06
932	NASDAQ	AMD	Thu, Feb 1, 1996	9.69	10.25	9.69	10.25
931	NASDAQ	AMD	Wed, Jan 31, 1996	9.88	10.06	9.81	9.88
930	NASDAQ	AMD	Tue, Jan 30, 1996	10.00	10.13	9.94	10.00
929	NASDAQ	AMD	Mon, Jan 29, 1996	10.13	10.13	9.94	10.00
928	NASDAQ	AMD	Fri, Jan 26, 1996	10.19	10.31	9.94	10.06
927	NASDAQ	AMD	Thu, Jan 25, 1996	10.44	10.44	10.19	10.25
926	NASDAQ	AMD	Wed, Jan 24, 1996	9.88	10.44	9.88	10.38
925	NASDAQ	AMD	Tue, Jan 23, 1996	9.69	9.69	9.44	9.69
924	NASDAQ	AMD	Mon, Jan 22, 1996	9.44	9.88	9.44	9.63
923	NASDAQ	AMD	Fri, Jan 19, 1996	9.19	9.38	9.13	9.31
922	NASDAQ	AMD	Thu, Jan 18, 1996	9.50	9.56	9.31	9.44
921	NASDAQ	AMD	Wed, Jan 17, 1996	9.44	9.69	9.25	9.38
920	NASDAQ	AMD	Tue, Jan 16, 1996	8.94	9.88	8.94	9.50
919	NASDAQ	AMD	Mon, Jan 15, 1996	8.94	9.00	8.75	8.75
918	NASDAQ	AMD	Fri, Jan 12, 1996	8.94	9.00	8.75	9.00
917	NASDAQ	AMD	Thu, Jan 11, 1996	9.14	9.31	8.81	8.94
916	NASDAQ	AMD	Wed, Jan 10, 1996	8.25	8.81	8.13	8.81
915	NASDAQ	AMD	Tue, Jan 9, 1996	8.75	8.75	8.19	8.25
914	NASDAQ	AMD	Mon, Jan 8, 1996	9.00	9.13	8.63	8.69
913	NASDAQ	AMD	Fri, Jan 5, 1996	8.25	10.00	8.25	9.06
912	NASDAQ	AMD	Thu, Jan 4, 1996	8.56	8.56	8.06	8.38
911	NASDAQ	AMD	Wed, Jan 3, 1996	8.63	8.69	8.44	8.56
910	NASDAQ	AMD	Tue, Jan 2, 1996	8.25	8.63	8.19	8.63
909	NASDAQ	AMD	Fri, Dec 29, 1995	8.31	8.31	8.06	8.25
908	NASDAQ	AMD	Thu, Dec 28, 1995	8.38	8.50	8.25	8.31
907	NASDAQ	AMD	Wed, Dec 27, 1995	8.69	8.69	8.44	8.50
906	NASDAQ	AMD	Tue, Dec 26, 1995	8.63	8.75	8.56	8.63
905	NASDAQ	AMD	Fri, Dec 22, 1995	8.56	8.81	8.56	8.69
904	NASDAQ	AMD	Thu, Dec 21, 1995	8.50	8.75	8.50	8.63
903	NASDAQ	AMD	Wed, Dec 20, 1995	8.75	8.88	8.44	8.44
902	NASDAQ	AMD	Tue, Dec 19, 1995	8.56	8.75	8.56	8.75
901	NASDAQ	AMD	Mon, Dec 18, 1995	8.75	8.75	8.25	8.56
900	NASDAQ	AMD	Fri, Dec 15, 1995	9.31	9.31	9.00	9.13
899	NASDAQ	AMD	Thu, Dec 14, 1995	9.19	9.38	9.13	9.31
898	NASDAQ	AMD	Wed, Dec 13, 1995	9.25	9.31	9.06	9.06
897	NASDAQ	AMD	Tue, Dec 12, 1995	9.50	9.56	9.19	9.31
896	NASDAQ	AMD	Mon, Dec 11, 1995	9.94	9.94	9.63	9.69
895	NASDAQ	AMD	Fri, Dec 8, 1995	9.88	9.94	9.63	9.94
894	NASDAQ	AMD	Thu, Dec 7, 1995	10.00	10.13	9.81	9.88
893	NASDAQ	AMD	Wed, Dec 6, 1995	10.00	10.13	9.75	10.00
892	NASDAQ	AMD	Tue, Dec 5, 1995	10.06	10.31	9.88	10.06
891	NASDAQ	AMD	Mon, Dec 4, 1995	9.88	10.25	9.81	10.19
890	NASDAQ	AMD	Fri, Dec 1, 1995	10.25	10.25	9.69	9.75
889	NASDAQ	AMD	Thu, Nov 30, 1995	10.50	10.56	10.06	10.25
888	NASDAQ	AMD	Wed, Nov 29, 1995	10.56	10.75	10.38	10.56
887	NASDAQ	AMD	Tue, Nov 28, 1995	10.25	10.56	10.13	10.31
886	NASDAQ	AMD	Mon, Nov 27, 1995	10.56	10.69	10.25	10.38
885	NASDAQ	AMD	Fri, Nov 24, 1995	10.19	10.50	10.13	10.38
884	NASDAQ	AMD	Wed, Nov 22, 1995	10.38	10.38	10.00	10.19
883	NASDAQ	AMD	Tue, Nov 21, 1995	10.63	10.63	10.06	10.25
882	NASDAQ	AMD	Mon, Nov 20, 1995	10.75	11.00	10.63	10.69
881	NASDAQ	AMD	Fri, Nov 17, 1995	10.81	10.88	10.50	10.75
880	NASDAQ	AMD	Thu, Nov 16, 1995	10.69	11.06	10.69	10.88
879	NASDAQ	AMD	Wed, Nov 15, 1995	10.56	10.88	10.56	10.81
878	NASDAQ	AMD	Tue, Nov 14, 1995	10.56	10.75	10.38	10.50
877	NASDAQ	AMD	Mon, Nov 13, 1995	10.81	10.94	10.56	10.56
876	NASDAQ	AMD	Fri, Nov 10, 1995	11.06	11.19	10.81	10.88
875	NASDAQ	AMD	Thu, Nov 9, 1995	10.88	11.25	10.75	11.19
874	NASDAQ	AMD	Wed, Nov 8, 1995	11.31	11.44	10.38	10.50
873	NASDAQ	AMD	Tue, Nov 7, 1995	11.13	11.38	10.75	11.25
872	NASDAQ	AMD	Mon, Nov 6, 1995	11.44	11.44	11.25	11.25
871	NASDAQ	AMD	Fri, Nov 3, 1995	11.56	11.56	11.38	11.44
870	NASDAQ	AMD	Thu, Nov 2, 1995	11.50	11.94	11.25	11.63
869	NASDAQ	AMD	Wed, Nov 1, 1995	11.63	11.69	11.38	11.38
868	NASDAQ	AMD	Tue, Oct 31, 1995	12.25	12.25	11.38	11.75
867	NASDAQ	AMD	Mon, Oct 30, 1995	12.13	12.31	11.81	12.25
866	NASDAQ	AMD	Fri, Oct 27, 1995	12.50	12.50	11.88	12.25
865	NASDAQ	AMD	Thu, Oct 26, 1995	12.56	12.63	11.94	12.50
864	NASDAQ	AMD	Wed, Oct 25, 1995	13.00	13.00	12.56	12.75
863	NASDAQ	AMD	Tue, Oct 24, 1995	13.88	14.00	13.06	13.13
862	NASDAQ	AMD	Mon, Oct 23, 1995	13.13	14.25	13.13	13.75
861	NASDAQ	AMD	Fri, Oct 20, 1995	13.50	13.50	13.06	13.06
860	NASDAQ	AMD	Thu, Oct 19, 1995	13.69	13.69	13.38	13.44
859	NASDAQ	AMD	Wed, Oct 18, 1995	14.13	14.19	13.69	13.81
858	NASDAQ	AMD	Tue, Oct 17, 1995	13.50	14.00	13.25	13.94
857	NASDAQ	AMD	Mon, Oct 16, 1995	13.63	13.75	13.50	13.50
856	NASDAQ	AMD	Fri, Oct 13, 1995	14.13	14.25	13.69	13.81
855	NASDAQ	AMD	Thu, Oct 12, 1995	13.63	14.00	13.56	13.88
854	NASDAQ	AMD	Wed, Oct 11, 1995	12.44	13.81	12.44	13.44
853	NASDAQ	AMD	Tue, Oct 10, 1995	12.63	13.25	12.31	12.50
852	NASDAQ	AMD	Mon, Oct 9, 1995	13.63	13.63	13.06	13.13
851	NASDAQ	AMD	Fri, Oct 6, 1995	13.69	14.00	13.56	13.69
850	NASDAQ	AMD	Thu, Oct 5, 1995	13.50	13.88	13.31	13.63
849	NASDAQ	AMD	Wed, Oct 4, 1995	14.25	14.31	13.69	13.75
848	NASDAQ	AMD	Tue, Oct 3, 1995	14.38	14.63	14.19	14.44
847	NASDAQ	AMD	Mon, Oct 2, 1995	14.44	14.63	14.31	14.31
846	NASDAQ	AMD	Fri, Sep 29, 1995	15.06	15.19	14.56	14.56
845	NASDAQ	AMD	Thu, Sep 28, 1995	14.44	15.06	14.44	15.00
844	NASDAQ	AMD	Wed, Sep 27, 1995	14.50	14.69	14.00	14.56
843	NASDAQ	AMD	Tue, Sep 26, 1995	15.00	15.56	14.75	14.88
842	NASDAQ	AMD	Mon, Sep 25, 1995	16.38	16.44	15.50	15.56
841	NASDAQ	AMD	Fri, Sep 22, 1995	16.50	16.56	16.31	16.56
840	NASDAQ	AMD	Thu, Sep 21, 1995	17.00	17.06	16.44	16.56
839	NASDAQ	AMD	Wed, Sep 20, 1995	17.13	17.19	17.06	17.19
838	NASDAQ	AMD	Tue, Sep 19, 1995	17.00	17.19	16.94	17.06
837	NASDAQ	AMD	Mon, Sep 18, 1995	17.00	17.19	16.63	17.19
836	NASDAQ	AMD	Fri, Sep 15, 1995	17.25	17.25	16.88	17.00
835	NASDAQ	AMD	Thu, Sep 14, 1995	17.44	17.56	17.00	17.25
834	NASDAQ	AMD	Wed, Sep 13, 1995	17.38	17.63	17.13	17.50
833	NASDAQ	AMD	Tue, Sep 12, 1995	17.19	17.31	16.88	17.31
832	NASDAQ	AMD	Mon, Sep 11, 1995	17.19	17.31	16.88	17.06
831	NASDAQ	AMD	Fri, Sep 8, 1995	17.56	17.81	17.00	17.13
830	NASDAQ	AMD	Thu, Sep 7, 1995	17.81	17.94	17.44	17.56
829	NASDAQ	AMD	Wed, Sep 6, 1995	17.38	17.63	17.38	17.56
828	NASDAQ	AMD	Tue, Sep 5, 1995	17.00	17.44	16.94	17.31
827	NASDAQ	AMD	Fri, Sep 1, 1995	16.88	17.06	16.81	16.88
826	NASDAQ	AMD	Thu, Aug 31, 1995	16.75	17.13	16.69	16.88
825	NASDAQ	AMD	Wed, Aug 30, 1995	16.75	16.81	16.50	16.69
824	NASDAQ	AMD	Tue, Aug 29, 1995	16.13	16.56	15.69	16.50
823	NASDAQ	AMD	Mon, Aug 28, 1995	16.50	16.50	16.06	16.13
822	NASDAQ	AMD	Fri, Aug 25, 1995	16.75	16.75	16.44	16.44
821	NASDAQ	AMD	Thu, Aug 24, 1995	16.88	17.00	16.69	16.75
820	NASDAQ	AMD	Wed, Aug 23, 1995	16.69	16.94	16.56	16.75
819	NASDAQ	AMD	Tue, Aug 22, 1995	17.25	17.31	16.81	16.88
818	NASDAQ	AMD	Mon, Aug 21, 1995	17.81	18.00	17.06	17.19
817	NASDAQ	AMD	Fri, Aug 18, 1995	17.94	18.00	17.56	17.56
816	NASDAQ	AMD	Thu, Aug 17, 1995	17.63	17.94	17.19	17.75
815	NASDAQ	AMD	Wed, Aug 16, 1995	17.44	17.94	17.31	17.69
814	NASDAQ	AMD	Tue, Aug 15, 1995	17.44	17.44	17.06	17.25
813	NASDAQ	AMD	Mon, Aug 14, 1995	16.81	17.31	16.75	17.25
812	NASDAQ	AMD	Fri, Aug 11, 1995	16.75	16.88	16.50	16.75
811	NASDAQ	AMD	Thu, Aug 10, 1995	16.56	16.75	16.38	16.50
810	NASDAQ	AMD	Wed, Aug 9, 1995	16.44	16.56	16.25	16.50
809	NASDAQ	AMD	Tue, Aug 8, 1995	16.19	16.25	16.06	16.13
808	NASDAQ	AMD	Mon, Aug 7, 1995	16.06	16.25	16.00	16.13
807	NASDAQ	AMD	Fri, Aug 4, 1995	15.69	16.00	15.69	16.00
806	NASDAQ	AMD	Thu, Aug 3, 1995	15.38	16.13	15.25	15.88
805	NASDAQ	AMD	Wed, Aug 2, 1995	16.06	16.19	15.50	15.50
804	NASDAQ	AMD	Tue, Aug 1, 1995	16.31	16.31	15.81	15.81
803	NASDAQ	AMD	Mon, Jul 31, 1995	16.69	16.69	16.31	16.31
802	NASDAQ	AMD	Fri, Jul 28, 1995	16.75	16.88	16.56	16.63
801	NASDAQ	AMD	Thu, Jul 27, 1995	16.56	16.94	16.44	16.75
800	NASDAQ	AMD	Wed, Jul 26, 1995	16.94	17.00	16.44	16.56
799	NASDAQ	AMD	Tue, Jul 25, 1995	17.00	17.06	16.75	16.81
798	NASDAQ	AMD	Mon, Jul 24, 1995	16.13	16.75	16.13	16.75
797	NASDAQ	AMD	Fri, Jul 21, 1995	16.19	16.44	16.06	16.13
796	NASDAQ	AMD	Thu, Jul 20, 1995	16.25	16.44	16.00	16.31
795	NASDAQ	AMD	Wed, Jul 19, 1995	16.44	16.56	15.19	16.31
794	NASDAQ	AMD	Tue, Jul 18, 1995	17.13	17.13	16.69	16.88
793	NASDAQ	AMD	Mon, Jul 17, 1995	17.56	17.69	17.13	17.19
792	NASDAQ	AMD	Fri, Jul 14, 1995	17.06	17.44	17.00	17.44
791	NASDAQ	AMD	Thu, Jul 13, 1995	17.56	17.69	17.31	17.44
790	NASDAQ	AMD	Wed, Jul 12, 1995	17.50	17.94	17.38	17.88
789	NASDAQ	AMD	Tue, Jul 11, 1995	16.88	17.38	16.50	17.19
788	NASDAQ	AMD	Mon, Jul 10, 1995	17.81	18.25	17.00	17.06
787	NASDAQ	AMD	Fri, Jul 7, 1995	17.75	18.13	17.38	17.75
786	NASDAQ	AMD	Thu, Jul 6, 1995	17.69	17.75	17.13	17.69
785	NASDAQ	AMD	Wed, Jul 5, 1995	18.13	18.13	17.13	17.69
784	NASDAQ	AMD	Mon, Jul 3, 1995	18.19	18.19	18.00	18.13
783	NASDAQ	AMD	Fri, Jun 30, 1995	18.31	18.44	18.06	18.25
782	NASDAQ	AMD	Thu, Jun 29, 1995	18.38	18.63	18.06	18.25
781	NASDAQ	AMD	Wed, Jun 28, 1995	18.13	18.56	17.75	18.31
780	NASDAQ	AMD	Tue, Jun 27, 1995	18.50	18.88	18.06	18.13
779	NASDAQ	AMD	Mon, Jun 26, 1995	19.13	19.44	18.31	18.44
778	NASDAQ	AMD	Fri, Jun 23, 1995	18.44	19.63	18.19	19.44
777	NASDAQ	AMD	Thu, Jun 22, 1995	17.94	18.50	17.88	18.31
776	NASDAQ	AMD	Wed, Jun 21, 1995	18.44	18.63	17.56	17.69
775	NASDAQ	AMD	Tue, Jun 20, 1995	18.69	18.81	18.00	18.25
774	NASDAQ	AMD	Mon, Jun 19, 1995	17.44	18.50	17.38	18.50
773	NASDAQ	AMD	Fri, Jun 16, 1995	17.38	17.63	17.31	17.38
772	NASDAQ	AMD	Thu, Jun 15, 1995	18.00	18.13	17.69	17.69
771	NASDAQ	AMD	Wed, Jun 14, 1995	17.56	17.88	17.38	17.88
770	NASDAQ	AMD	Tue, Jun 13, 1995	17.44	17.75	17.38	17.63
769	NASDAQ	AMD	Mon, Jun 12, 1995	17.31	17.38	17.06	17.25
768	NASDAQ	AMD	Fri, Jun 9, 1995	17.19	17.38	17.00	17.19
767	NASDAQ	AMD	Thu, Jun 8, 1995	17.00	17.19	16.94	17.19
766	NASDAQ	AMD	Wed, Jun 7, 1995	16.94	17.13	16.81	16.88
765	NASDAQ	AMD	Tue, Jun 6, 1995	17.38	17.38	16.88	17.00
764	NASDAQ	AMD	Mon, Jun 5, 1995	17.38	17.63	17.25	17.31
763	NASDAQ	AMD	Fri, Jun 2, 1995	16.81	17.19	16.63	17.06
762	NASDAQ	AMD	Thu, Jun 1, 1995	16.31	17.00	16.31	16.94
761	NASDAQ	AMD	Wed, May 31, 1995	16.31	16.56	16.06	16.50
760	NASDAQ	AMD	Tue, May 30, 1995	17.06	17.13	16.25	16.44
759	NASDAQ	AMD	Fri, May 26, 1995	16.94	17.13	16.63	17.00
758	NASDAQ	AMD	Thu, May 25, 1995	17.38	17.56	16.75	17.06
757	NASDAQ	AMD	Wed, May 24, 1995	17.81	18.00	17.31	17.44
756	NASDAQ	AMD	Tue, May 23, 1995	17.44	17.75	17.31	17.56
755	NASDAQ	AMD	Mon, May 22, 1995	17.44	17.69	17.31	17.31
754	NASDAQ	AMD	Fri, May 19, 1995	17.25	17.50	17.19	17.44
753	NASDAQ	AMD	Thu, May 18, 1995	17.56	17.94	17.31	17.38
752	NASDAQ	AMD	Wed, May 17, 1995	17.81	18.00	17.44	17.56
751	NASDAQ	AMD	Tue, May 16, 1995	18.00	18.00	17.44	17.81
750	NASDAQ	AMD	Mon, May 15, 1995	17.81	18.00	17.69	17.88
749	NASDAQ	AMD	Fri, May 12, 1995	17.75	18.06	17.31	17.81
748	NASDAQ	AMD	Thu, May 11, 1995	18.50	18.81	18.25	18.50
747	NASDAQ	AMD	Wed, May 10, 1995	18.25	18.56	17.94	18.56
746	NASDAQ	AMD	Tue, May 9, 1995	18.00	18.31	17.75	17.94
745	NASDAQ	AMD	Mon, May 8, 1995	17.38	18.00	17.31	17.69
744	NASDAQ	AMD	Fri, May 5, 1995	17.44	17.56	17.13	17.31
743	NASDAQ	AMD	Thu, May 4, 1995	17.38	17.94	17.13	17.38
742	NASDAQ	AMD	Wed, May 3, 1995	17.31	17.63	17.00	17.38
741	NASDAQ	AMD	Tue, May 2, 1995	17.63	17.63	17.19	17.38
740	NASDAQ	AMD	Mon, May 1, 1995	17.88	17.88	17.56	17.63
739	NASDAQ	AMD	Fri, Apr 28, 1995	18.25	18.25	17.69	18.00
738	NASDAQ	AMD	Thu, Apr 27, 1995	18.19	18.38	18.13	18.25
737	NASDAQ	AMD	Wed, Apr 26, 1995	17.50	18.25	17.31	18.13
736	NASDAQ	AMD	Tue, Apr 25, 1995	17.56	17.88	17.50	17.56
735	NASDAQ	AMD	Mon, Apr 24, 1995	17.00	17.63	17.00	17.44
734	NASDAQ	AMD	Fri, Apr 21, 1995	16.81	17.31	16.75	17.00
733	NASDAQ	AMD	Thu, Apr 20, 1995	16.50	16.88	16.31	16.75
732	NASDAQ	AMD	Wed, Apr 19, 1995	17.00	17.00	16.25	16.38
731	NASDAQ	AMD	Tue, Apr 18, 1995	16.81	17.00	16.75	16.94
730	NASDAQ	AMD	Mon, Apr 17, 1995	17.44	17.44	16.69	16.81
729	NASDAQ	AMD	Thu, Apr 13, 1995	17.38	17.50	17.19	17.44
728	NASDAQ	AMD	Wed, Apr 12, 1995	16.81	17.38	16.81	17.25
727	NASDAQ	AMD	Tue, Apr 11, 1995	17.25	17.31	16.56	16.75
726	NASDAQ	AMD	Mon, Apr 10, 1995	18.38	18.38	18.13	18.38
725	NASDAQ	AMD	Fri, Apr 7, 1995	17.88	18.44	17.75	18.44
724	NASDAQ	AMD	Thu, Apr 6, 1995	17.63	17.69	17.38	17.69
723	NASDAQ	AMD	Wed, Apr 5, 1995	17.38	17.38	17.06	17.38
722	NASDAQ	AMD	Tue, Apr 4, 1995	17.19	17.56	17.19	17.50
721	NASDAQ	AMD	Mon, Apr 3, 1995	16.88	17.06	16.56	17.06
720	NASDAQ	AMD	Fri, Mar 31, 1995	16.50	17.13	16.13	16.94
719	NASDAQ	AMD	Thu, Mar 30, 1995	17.19	17.19	16.50	17.13
718	NASDAQ	AMD	Wed, Mar 29, 1995	17.31	17.50	16.75	17.19
717	NASDAQ	AMD	Tue, Mar 28, 1995	17.50	17.69	17.25	17.38
716	NASDAQ	AMD	Mon, Mar 27, 1995	17.31	17.44	17.13	17.44
715	NASDAQ	AMD	Fri, Mar 24, 1995	17.63	17.94	17.00	17.19
714	NASDAQ	AMD	Thu, Mar 23, 1995	16.63	17.63	16.63	17.50
713	NASDAQ	AMD	Wed, Mar 22, 1995	17.00	17.00	16.50	16.63
712	NASDAQ	AMD	Tue, Mar 21, 1995	17.25	17.31	16.88	17.00
711	NASDAQ	AMD	Mon, Mar 20, 1995	17.19	17.25	17.13	17.25
710	NASDAQ	AMD	Fri, Mar 17, 1995	17.56	17.56	17.13	17.25
709	NASDAQ	AMD	Thu, Mar 16, 1995	17.38	17.63	17.31	17.50
708	NASDAQ	AMD	Wed, Mar 15, 1995	17.38	17.44	17.19	17.31
707	NASDAQ	AMD	Tue, Mar 14, 1995	17.44	17.81	17.25	17.44
706	NASDAQ	AMD	Mon, Mar 13, 1995	16.94	17.69	16.88	17.25
705	NASDAQ	AMD	Fri, Mar 10, 1995	17.06	17.13	16.81	16.94
704	NASDAQ	AMD	Thu, Mar 9, 1995	17.00	17.13	16.63	17.06
703	NASDAQ	AMD	Wed, Mar 8, 1995	16.88	17.19	16.50	16.75
702	NASDAQ	AMD	Tue, Mar 7, 1995	17.13	17.50	16.38	16.81
701	NASDAQ	AMD	Mon, Mar 6, 1995	15.69	17.38	15.56	17.13
700	NASDAQ	AMD	Fri, Mar 3, 1995	14.81	15.88	14.81	15.75
699	NASDAQ	AMD	Thu, Mar 2, 1995	15.00	15.13	14.69	14.88
698	NASDAQ	AMD	Wed, Mar 1, 1995	15.19	15.25	14.94	14.94
697	NASDAQ	AMD	Tue, Feb 28, 1995	14.69	15.19	14.69	15.19
696	NASDAQ	AMD	Mon, Feb 27, 1995	14.81	15.06	14.69	14.75
695	NASDAQ	AMD	Fri, Feb 24, 1995	14.81	14.94	14.50	14.88
694	NASDAQ	AMD	Thu, Feb 23, 1995	15.13	15.31	14.75	14.75
693	NASDAQ	AMD	Wed, Feb 22, 1995	14.94	15.06	14.81	15.00
692	NASDAQ	AMD	Tue, Feb 21, 1995	15.31	15.38	14.81	14.81
691	NASDAQ	AMD	Fri, Feb 17, 1995	15.50	15.50	15.25	15.38
690	NASDAQ	AMD	Thu, Feb 16, 1995	15.38	15.56	15.19	15.56
689	NASDAQ	AMD	Wed, Feb 15, 1995	15.44	15.63	15.31	15.38
688	NASDAQ	AMD	Tue, Feb 14, 1995	15.63	15.63	15.38	15.38
687	NASDAQ	AMD	Mon, Feb 13, 1995	15.81	15.81	15.44	15.50
686	NASDAQ	AMD	Fri, Feb 10, 1995	15.63	16.06	15.50	15.75
685	NASDAQ	AMD	Thu, Feb 9, 1995	15.63	15.75	15.44	15.63
684	NASDAQ	AMD	Wed, Feb 8, 1995	15.44	15.56	15.19	15.31
683	NASDAQ	AMD	Tue, Feb 7, 1995	15.69	15.69	15.25	15.25
682	NASDAQ	AMD	Mon, Feb 6, 1995	15.56	15.88	15.44	15.81
681	NASDAQ	AMD	Fri, Feb 3, 1995	15.75	16.00	15.63	15.69
680	NASDAQ	AMD	Thu, Feb 2, 1995	15.06	15.50	14.88	15.44
679	NASDAQ	AMD	Wed, Feb 1, 1995	14.94	15.19	14.81	15.13
678	NASDAQ	AMD	Tue, Jan 31, 1995	14.94	14.94	14.63	14.69
677	NASDAQ	AMD	Mon, Jan 30, 1995	15.19	15.19	14.81	14.88
676	NASDAQ	AMD	Fri, Jan 27, 1995	15.13	15.25	14.75	15.13
675	NASDAQ	AMD	Thu, Jan 26, 1995	15.25	15.38	15.06	15.06
674	NASDAQ	AMD	Wed, Jan 25, 1995	15.25	15.38	15.00	15.25
673	NASDAQ	AMD	Tue, Jan 24, 1995	15.31	15.63	15.31	15.63
672	NASDAQ	AMD	Mon, Jan 23, 1995	15.25	15.44	15.19	15.38
671	NASDAQ	AMD	Fri, Jan 20, 1995	15.94	16.00	15.63	15.69
670	NASDAQ	AMD	Thu, Jan 19, 1995	15.94	16.06	15.81	16.00
669	NASDAQ	AMD	Wed, Jan 18, 1995	15.88	16.13	15.75	16.06
668	NASDAQ	AMD	Tue, Jan 17, 1995	15.94	16.13	15.63	15.75
667	NASDAQ	AMD	Mon, Jan 16, 1995	15.69	16.06	15.63	15.94
666	NASDAQ	AMD	Fri, Jan 13, 1995	15.75	15.88	15.50	15.75
665	NASDAQ	AMD	Thu, Jan 12, 1995	14.88	16.00	14.75	15.88
664	NASDAQ	AMD	Wed, Jan 11, 1995	14.63	14.63	14.06	14.31
663	NASDAQ	AMD	Tue, Jan 10, 1995	14.38	14.69	14.38	14.56
662	NASDAQ	AMD	Mon, Jan 9, 1995	14.38	14.56	14.25	14.44
661	NASDAQ	AMD	Fri, Jan 6, 1995	12.81	13.94	12.50	13.94
660	NASDAQ	AMD	Thu, Jan 5, 1995	12.75	12.88	12.69	12.75
659	NASDAQ	AMD	Wed, Jan 4, 1995	12.63	12.88	12.50	12.81
658	NASDAQ	AMD	Tue, Jan 3, 1995	12.63	12.75	12.44	12.50
657	NASDAQ	AMD	Fri, Dec 30, 1994	12.38	12.50	12.25	12.44
656	NASDAQ	AMD	Thu, Dec 29, 1994	12.19	12.44	12.19	12.38
655	NASDAQ	AMD	Wed, Dec 28, 1994	12.00	12.25	11.94	12.06
654	NASDAQ	AMD	Tue, Dec 27, 1994	11.75	12.00	11.75	12.00
653	NASDAQ	AMD	Fri, Dec 23, 1994	11.50	11.56	11.38	11.44
652	NASDAQ	AMD	Thu, Dec 22, 1994	11.44	11.50	11.38	11.44
651	NASDAQ	AMD	Wed, Dec 21, 1994	11.44	11.63	11.38	11.44
650	NASDAQ	AMD	Tue, Dec 20, 1994	11.25	11.50	11.25	11.44
649	NASDAQ	AMD	Mon, Dec 19, 1994	11.69	11.69	11.25	11.25
648	NASDAQ	AMD	Fri, Dec 16, 1994	12.00	12.00	11.56	11.56
647	NASDAQ	AMD	Thu, Dec 15, 1994	11.94	11.94	11.75	11.81
646	NASDAQ	AMD	Wed, Dec 14, 1994	11.44	11.69	11.19	11.69
645	NASDAQ	AMD	Tue, Dec 13, 1994	11.63	11.75	11.31	11.38
644	NASDAQ	AMD	Mon, Dec 12, 1994	11.81	12.13	11.63	11.63
643	NASDAQ	AMD	Fri, Dec 9, 1994	11.81	12.06	11.56	11.88
642	NASDAQ	AMD	Thu, Dec 8, 1994	12.13	12.13	11.75	11.75
641	NASDAQ	AMD	Wed, Dec 7, 1994	12.19	12.31	12.00	12.00
640	NASDAQ	AMD	Tue, Dec 6, 1994	12.50	12.56	12.25	12.31
639	NASDAQ	AMD	Mon, Dec 5, 1994	12.50	12.56	12.38	12.56
638	NASDAQ	AMD	Fri, Dec 2, 1994	12.38	12.56	12.38	12.50
637	NASDAQ	AMD	Thu, Dec 1, 1994	12.56	12.88	12.38	12.44
636	NASDAQ	AMD	Wed, Nov 30, 1994	12.75	12.88	12.56	12.63
635	NASDAQ	AMD	Tue, Nov 29, 1994	12.88	12.94	12.63	12.69
634	NASDAQ	AMD	Mon, Nov 28, 1994	12.75	12.81	12.56	12.69
633	NASDAQ	AMD	Fri, Nov 25, 1994	12.50	12.63	12.50	12.63
632	NASDAQ	AMD	Wed, Nov 23, 1994	12.50	12.63	12.13	12.38
631	NASDAQ	AMD	Tue, Nov 22, 1994	12.81	12.94	12.44	12.44
630	NASDAQ	AMD	Mon, Nov 21, 1994	12.75	13.06	12.69	12.81
629	NASDAQ	AMD	Fri, Nov 18, 1994	12.38	12.63	12.31	12.63
628	NASDAQ	AMD	Thu, Nov 17, 1994	12.25	12.44	12.06	12.44
627	NASDAQ	AMD	Wed, Nov 16, 1994	12.25	12.50	12.25	12.31
626	NASDAQ	AMD	Tue, Nov 15, 1994	12.25	12.63	12.25	12.38
625	NASDAQ	AMD	Mon, Nov 14, 1994	12.19	12.38	12.19	12.25
624	NASDAQ	AMD	Fri, Nov 11, 1994	12.38	12.50	12.06	12.25
623	NASDAQ	AMD	Thu, Nov 10, 1994	12.63	12.69	12.19	12.38
622	NASDAQ	AMD	Wed, Nov 9, 1994	13.00	13.13	12.88	12.94
621	NASDAQ	AMD	Tue, Nov 8, 1994	12.88	13.00	12.81	12.88
620	NASDAQ	AMD	Mon, Nov 7, 1994	13.00	13.00	12.75	12.81
619	NASDAQ	AMD	Fri, Nov 4, 1994	13.38	13.38	13.00	13.00
618	NASDAQ	AMD	Thu, Nov 3, 1994	13.19	13.31	13.13	13.19
617	NASDAQ	AMD	Wed, Nov 2, 1994	12.81	13.31	12.81	13.19
616	NASDAQ	AMD	Tue, Nov 1, 1994	13.13	13.13	12.75	12.88
615	NASDAQ	AMD	Mon, Oct 31, 1994	13.13	13.38	12.81	13.19
614	NASDAQ	AMD	Fri, Oct 28, 1994	12.88	13.38	12.69	13.19
613	NASDAQ	AMD	Thu, Oct 27, 1994	12.38	12.94	12.31	12.94
612	NASDAQ	AMD	Wed, Oct 26, 1994	12.19	12.31	12.00	12.25
611	NASDAQ	AMD	Tue, Oct 25, 1994	12.19	12.25	12.00	12.13
610	NASDAQ	AMD	Mon, Oct 24, 1994	12.19	12.56	12.13	12.31
609	NASDAQ	AMD	Fri, Oct 21, 1994	11.75	11.88	11.38	11.88
608	NASDAQ	AMD	Thu, Oct 20, 1994	11.63	11.75	11.38	11.75
607	NASDAQ	AMD	Wed, Oct 19, 1994	11.69	11.81	11.50	11.56
606	NASDAQ	AMD	Tue, Oct 18, 1994	11.88	12.00	11.69	11.69
605	NASDAQ	AMD	Mon, Oct 17, 1994	11.44	11.81	11.31	11.81
604	NASDAQ	AMD	Fri, Oct 14, 1994	11.38	11.44	11.13	11.38
603	NASDAQ	AMD	Thu, Oct 13, 1994	11.81	11.94	11.56	11.63
602	NASDAQ	AMD	Wed, Oct 12, 1994	12.44	12.44	11.31	11.75
601	NASDAQ	AMD	Tue, Oct 11, 1994	12.13	12.75	12.06	12.31
600	NASDAQ	AMD	Mon, Oct 10, 1994	12.50	12.63	12.31	12.63
599	NASDAQ	AMD	Fri, Oct 7, 1994	12.31	12.50	12.06	12.31
598	NASDAQ	AMD	Thu, Oct 6, 1994	12.63	12.75	12.25	12.25
597	NASDAQ	AMD	Wed, Oct 5, 1994	12.50	12.63	12.19	12.63
596	NASDAQ	AMD	Tue, Oct 4, 1994	13.38	13.56	12.50	12.56
595	NASDAQ	AMD	Mon, Oct 3, 1994	15.13	15.19	13.19	13.25
594	NASDAQ	AMD	Fri, Sep 30, 1994	14.94	14.94	14.81	14.88
593	NASDAQ	AMD	Thu, Sep 29, 1994	15.00	15.00	14.63	14.81
592	NASDAQ	AMD	Wed, Sep 28, 1994	15.13	15.25	14.94	15.00
591	NASDAQ	AMD	Tue, Sep 27, 1994	14.75	15.00	14.63	14.81
590	NASDAQ	AMD	Mon, Sep 26, 1994	14.94	14.94	14.50	14.75
589	NASDAQ	AMD	Fri, Sep 23, 1994	15.00	15.19	14.94	15.00
588	NASDAQ	AMD	Thu, Sep 22, 1994	14.56	15.13	14.56	14.88
587	NASDAQ	AMD	Wed, Sep 21, 1994	14.81	14.88	14.25	14.56
586	NASDAQ	AMD	Tue, Sep 20, 1994	14.94	15.13	14.81	14.81
585	NASDAQ	AMD	Mon, Sep 19, 1994	15.06	15.50	15.00	15.00
584	NASDAQ	AMD	Fri, Sep 16, 1994	14.75	15.00	14.25	15.00
583	NASDAQ	AMD	Thu, Sep 15, 1994	14.50	14.88	14.50	14.69
582	NASDAQ	AMD	Wed, Sep 14, 1994	14.31	14.63	14.25	14.50
581	NASDAQ	AMD	Tue, Sep 13, 1994	14.13	14.25	14.06	14.19
580	NASDAQ	AMD	Mon, Sep 12, 1994	13.88	14.00	13.69	13.75
579	NASDAQ	AMD	Fri, Sep 9, 1994	13.94	14.00	13.81	13.94
578	NASDAQ	AMD	Thu, Sep 8, 1994	13.75	14.06	13.75	14.06
577	NASDAQ	AMD	Wed, Sep 7, 1994	13.88	13.94	13.69	13.81
576	NASDAQ	AMD	Tue, Sep 6, 1994	14.06	14.19	13.88	13.94
575	NASDAQ	AMD	Fri, Sep 2, 1994	13.88	14.13	13.69	14.06
574	NASDAQ	AMD	Thu, Sep 1, 1994	13.75	13.88	13.69	13.75
573	NASDAQ	AMD	Wed, Aug 31, 1994	14.44	14.75	14.38	14.50
572	NASDAQ	AMD	Tue, Aug 30, 1994	14.44	14.75	14.31	14.75
571	NASDAQ	AMD	Mon, Aug 29, 1994	14.69	14.94	14.44	14.50
570	NASDAQ	AMD	Fri, Aug 26, 1994	14.63	14.81	14.56	14.69
569	NASDAQ	AMD	Thu, Aug 25, 1994	14.56	14.81	14.50	14.56
568	NASDAQ	AMD	Wed, Aug 24, 1994	14.56	14.69	14.44	14.56
567	NASDAQ	AMD	Tue, Aug 23, 1994	14.38	14.69	14.31	14.50
566	NASDAQ	AMD	Mon, Aug 22, 1994	14.25	14.44	14.19	14.38
565	NASDAQ	AMD	Fri, Aug 19, 1994	14.31	14.50	14.19	14.38
564	NASDAQ	AMD	Thu, Aug 18, 1994	14.38	14.38	14.19	14.25
563	NASDAQ	AMD	Wed, Aug 17, 1994	14.06	14.38	14.06	14.38
562	NASDAQ	AMD	Tue, Aug 16, 1994	14.00	14.13	13.94	14.00
561	NASDAQ	AMD	Mon, Aug 15, 1994	14.19	14.25	14.06	14.13
560	NASDAQ	AMD	Fri, Aug 12, 1994	14.13	14.19	14.06	14.19
559	NASDAQ	AMD	Thu, Aug 11, 1994	13.88	14.06	13.88	14.06
558	NASDAQ	AMD	Wed, Aug 10, 1994	13.75	14.31	13.75	14.06
557	NASDAQ	AMD	Tue, Aug 9, 1994	13.69	13.88	13.69	13.81
556	NASDAQ	AMD	Mon, Aug 8, 1994	13.25	13.63	13.13	13.56
555	NASDAQ	AMD	Fri, Aug 5, 1994	13.13	13.31	13.00	13.31
554	NASDAQ	AMD	Thu, Aug 4, 1994	13.50	13.50	13.19	13.19
553	NASDAQ	AMD	Wed, Aug 3, 1994	13.38	13.44	13.31	13.44
552	NASDAQ	AMD	Tue, Aug 2, 1994	13.63	13.69	13.31	13.44
551	NASDAQ	AMD	Mon, Aug 1, 1994	13.44	13.56	13.31	13.50
550	NASDAQ	AMD	Fri, Jul 29, 1994	12.94	13.50	12.88	13.50
549	NASDAQ	AMD	Thu, Jul 28, 1994	12.88	13.06	12.88	12.88
548	NASDAQ	AMD	Wed, Jul 27, 1994	12.81	13.00	12.75	12.81
547	NASDAQ	AMD	Tue, Jul 26, 1994	12.75	12.81	12.75	12.81
546	NASDAQ	AMD	Mon, Jul 25, 1994	12.94	12.94	12.63	12.75
545	NASDAQ	AMD	Fri, Jul 22, 1994	12.88	13.06	12.75	12.94
544	NASDAQ	AMD	Thu, Jul 21, 1994	12.25	13.00	12.25	12.94
543	NASDAQ	AMD	Wed, Jul 20, 1994	12.44	12.44	12.19	12.31
542	NASDAQ	AMD	Tue, Jul 19, 1994	12.75	12.75	12.38	12.38
541	NASDAQ	AMD	Mon, Jul 18, 1994	12.63	12.94	12.56	12.75
540	NASDAQ	AMD	Fri, Jul 15, 1994	13.00	13.19	12.50	12.69
539	NASDAQ	AMD	Thu, Jul 14, 1994	13.31	13.50	13.00	13.00
538	NASDAQ	AMD	Wed, Jul 13, 1994	13.44	13.44	13.06	13.25
537	NASDAQ	AMD	Tue, Jul 12, 1994	13.25	13.44	13.13	13.38
536	NASDAQ	AMD	Mon, Jul 11, 1994	13.50	13.50	13.25	13.50
535	NASDAQ	AMD	Fri, Jul 8, 1994	13.06	13.69	13.00	13.38
534	NASDAQ	AMD	Thu, Jul 7, 1994	12.63	13.19	12.56	13.19
533	NASDAQ	AMD	Wed, Jul 6, 1994	12.75	12.81	12.44	12.50
532	NASDAQ	AMD	Tue, Jul 5, 1994	13.00	13.19	12.88	12.94
531	NASDAQ	AMD	Fri, Jul 1, 1994	12.38	13.06	12.06	13.00
530	NASDAQ	AMD	Thu, Jun 30, 1994	13.31	13.44	12.38	12.50
529	NASDAQ	AMD	Wed, Jun 29, 1994	13.00	13.31	12.94	13.25
528	NASDAQ	AMD	Tue, Jun 28, 1994	12.69	13.06	12.56	13.06
527	NASDAQ	AMD	Mon, Jun 27, 1994	12.00	12.81	12.00	12.75
526	NASDAQ	AMD	Fri, Jun 24, 1994	12.13	12.31	11.88	12.19
525	NASDAQ	AMD	Thu, Jun 23, 1994	12.75	12.88	12.31	12.31
524	NASDAQ	AMD	Wed, Jun 22, 1994	12.50	12.94	12.44	12.88
523	NASDAQ	AMD	Tue, Jun 21, 1994	12.63	12.69	12.13	12.38
522	NASDAQ	AMD	Mon, Jun 20, 1994	12.81	13.00	12.69	12.75
521	NASDAQ	AMD	Fri, Jun 17, 1994	13.00	13.19	12.81	13.00
520	NASDAQ	AMD	Thu, Jun 16, 1994	13.19	13.44	12.94	13.00
519	NASDAQ	AMD	Wed, Jun 15, 1994	13.38	13.56	13.06	13.25
518	NASDAQ	AMD	Tue, Jun 14, 1994	13.25	13.69	13.25	13.44
517	NASDAQ	AMD	Mon, Jun 13, 1994	13.44	13.63	13.25	13.31
516	NASDAQ	AMD	Fri, Jun 10, 1994	13.19	13.50	13.13	13.44
515	NASDAQ	AMD	Thu, Jun 9, 1994	13.19	13.19	12.88	13.06
514	NASDAQ	AMD	Wed, Jun 8, 1994	13.69	13.75	12.88	13.19
513	NASDAQ	AMD	Tue, Jun 7, 1994	13.94	14.19	13.81	13.88
512	NASDAQ	AMD	Mon, Jun 6, 1994	14.25	14.38	13.94	14.00
511	NASDAQ	AMD	Fri, Jun 3, 1994	14.69	14.81	14.13	14.13
510	NASDAQ	AMD	Thu, Jun 2, 1994	14.56	14.81	14.50	14.56
509	NASDAQ	AMD	Wed, Jun 1, 1994	13.69	14.44	13.69	14.44
508	NASDAQ	AMD	Tue, May 31, 1994	12.94	13.56	12.88	13.50
507	NASDAQ	AMD	Fri, May 27, 1994	13.25	13.31	13.00	13.13
506	NASDAQ	AMD	Thu, May 26, 1994	13.50	13.50	13.19	13.38
505	NASDAQ	AMD	Wed, May 25, 1994	13.31	13.56	13.13	13.50
504	NASDAQ	AMD	Tue, May 24, 1994	13.00	13.50	12.94	13.50
503	NASDAQ	AMD	Mon, May 23, 1994	12.75	13.06	12.69	12.94
502	NASDAQ	AMD	Fri, May 20, 1994	12.88	12.88	12.56	12.56
501	NASDAQ	AMD	Thu, May 19, 1994	12.50	13.06	12.44	12.81
500	NASDAQ	AMD	Wed, May 18, 1994	12.00	12.63	12.00	12.44
499	NASDAQ	AMD	Tue, May 17, 1994	11.88	11.94	11.44	11.81
498	NASDAQ	AMD	Mon, May 16, 1994	11.94	12.00	11.75	11.81
497	NASDAQ	AMD	Fri, May 13, 1994	11.88	12.00	11.31	11.88
496	NASDAQ	AMD	Thu, May 12, 1994	12.19	12.19	11.88	11.88
495	NASDAQ	AMD	Wed, May 11, 1994	12.63	12.69	12.00	12.06
494	NASDAQ	AMD	Tue, May 10, 1994	12.63	12.69	12.50	12.63
493	NASDAQ	AMD	Mon, May 9, 1994	12.13	12.41	12.06	12.38
492	NASDAQ	AMD	Fri, May 6, 1994	12.25	12.44	12.19	12.25
491	NASDAQ	AMD	Thu, May 5, 1994	12.69	12.75	12.44	12.50
490	NASDAQ	AMD	Wed, May 4, 1994	12.94	13.06	12.63	12.63
489	NASDAQ	AMD	Tue, May 3, 1994	13.13	13.13	12.56	12.94
488	NASDAQ	AMD	Mon, May 2, 1994	13.19	13.63	13.00	13.38
487	NASDAQ	AMD	Fri, Apr 29, 1994	12.94	13.25	12.75	13.19
486	NASDAQ	AMD	Thu, Apr 28, 1994	13.56	13.69	12.88	13.00
485	NASDAQ	AMD	Tue, Apr 26, 1994	13.50	13.63	13.31	13.44
484	NASDAQ	AMD	Mon, Apr 25, 1994	12.69	12.94	12.69	12.88
483	NASDAQ	AMD	Fri, Apr 22, 1994	13.00	13.06	12.50	12.75
482	NASDAQ	AMD	Thu, Apr 21, 1994	12.13	12.94	12.13	12.81
481	NASDAQ	AMD	Wed, Apr 20, 1994	11.94	12.06	11.69	12.00
480	NASDAQ	AMD	Tue, Apr 19, 1994	12.13	12.25	11.38	11.81
479	NASDAQ	AMD	Mon, Apr 18, 1994	12.19	12.31	11.75	12.00
478	NASDAQ	AMD	Fri, Apr 15, 1994	12.31	12.44	11.94	12.00
477	NASDAQ	AMD	Thu, Apr 14, 1994	12.38	12.84	12.38	12.56
476	NASDAQ	AMD	Wed, Apr 13, 1994	12.94	13.00	12.56	12.75
475	NASDAQ	AMD	Tue, Apr 12, 1994	13.50	13.50	12.75	12.81
474	NASDAQ	AMD	Mon, Apr 11, 1994	13.88	14.00	13.69	13.81
473	NASDAQ	AMD	Fri, Apr 8, 1994	14.19	14.19	13.81	14.00
472	NASDAQ	AMD	Thu, Apr 7, 1994	14.69	14.69	14.06	14.25
471	NASDAQ	AMD	Wed, Apr 6, 1994	15.19	15.19	14.38	14.63
470	NASDAQ	AMD	Tue, Apr 5, 1994	15.50	15.88	14.94	15.13
469	NASDAQ	AMD	Mon, Apr 4, 1994	15.31	15.81	14.88	15.50
468	NASDAQ	AMD	Thu, Mar 31, 1994	15.56	15.75	14.38	15.63
467	NASDAQ	AMD	Wed, Mar 30, 1994	14.75	15.50	14.69	15.44
466	NASDAQ	AMD	Tue, Mar 29, 1994	14.88	14.88	14.63	14.63
465	NASDAQ	AMD	Mon, Mar 28, 1994	14.81	14.81	13.88	14.56
464	NASDAQ	AMD	Fri, Mar 25, 1994	15.13	15.19	14.69	14.81
463	NASDAQ	AMD	Thu, Mar 24, 1994	15.13	15.31	14.75	15.00
462	NASDAQ	AMD	Wed, Mar 23, 1994	15.63	15.63	15.31	15.38
461	NASDAQ	AMD	Tue, Mar 22, 1994	15.44	15.88	15.38	15.63
460	NASDAQ	AMD	Mon, Mar 21, 1994	14.88	15.50	14.69	15.44
459	NASDAQ	AMD	Fri, Mar 18, 1994	14.81	15.13	14.75	14.88
458	NASDAQ	AMD	Thu, Mar 17, 1994	14.75	14.81	14.50	14.81
457	NASDAQ	AMD	Wed, Mar 16, 1994	14.38	14.88	14.38	14.75
456	NASDAQ	AMD	Tue, Mar 15, 1994	14.19	14.56	14.13	14.31
455	NASDAQ	AMD	Mon, Mar 14, 1994	14.00	14.25	13.75	13.88
454	NASDAQ	AMD	Fri, Mar 11, 1994	14.44	14.50	13.94	14.13
453	NASDAQ	AMD	Thu, Mar 10, 1994	11.50	14.63	11.06	14.44
452	NASDAQ	AMD	Wed, Mar 9, 1994	11.06	11.63	11.06	11.38
451	NASDAQ	AMD	Tue, Mar 8, 1994	11.13	11.19	10.63	10.75
450	NASDAQ	AMD	Mon, Mar 7, 1994	11.56	11.69	11.31	11.31
449	NASDAQ	AMD	Fri, Mar 4, 1994	11.81	12.06	11.31	11.69
448	NASDAQ	AMD	Thu, Mar 3, 1994	10.88	11.88	10.88	11.75
447	NASDAQ	AMD	Wed, Mar 2, 1994	10.75	10.94	10.63	10.88
446	NASDAQ	AMD	Tue, Mar 1, 1994	10.75	10.88	10.69	10.88
445	NASDAQ	AMD	Mon, Feb 28, 1994	10.69	10.81	10.69	10.75
444	NASDAQ	AMD	Fri, Feb 25, 1994	10.81	10.88	10.56	10.63
443	NASDAQ	AMD	Thu, Feb 24, 1994	10.94	10.94	10.50	10.75
442	NASDAQ	AMD	Wed, Feb 23, 1994	10.88	11.19	10.88	10.94
441	NASDAQ	AMD	Tue, Feb 22, 1994	10.81	10.94	10.75	10.88
440	NASDAQ	AMD	Fri, Feb 18, 1994	11.00	11.00	10.75	10.88
439	NASDAQ	AMD	Thu, Feb 17, 1994	10.94	11.25	10.88	11.00
438	NASDAQ	AMD	Wed, Feb 16, 1994	11.00	11.00	10.75	10.88
437	NASDAQ	AMD	Tue, Feb 15, 1994	10.69	11.00	10.63	10.94
436	NASDAQ	AMD	Mon, Feb 14, 1994	10.75	10.75	10.56	10.69
435	NASDAQ	AMD	Fri, Feb 11, 1994	10.75	10.81	10.50	10.63
434	NASDAQ	AMD	Thu, Feb 10, 1994	11.00	11.00	10.75	10.88
433	NASDAQ	AMD	Wed, Feb 9, 1994	10.94	11.13	10.81	10.94
432	NASDAQ	AMD	Tue, Feb 8, 1994	10.25	11.06	10.19	11.00
431	NASDAQ	AMD	Mon, Feb 7, 1994	10.13	10.25	10.06	10.19
430	NASDAQ	AMD	Fri, Feb 4, 1994	10.44	10.44	10.06	10.19
429	NASDAQ	AMD	Thu, Feb 3, 1994	10.31	10.44	10.19	10.44
428	NASDAQ	AMD	Wed, Feb 2, 1994	10.25	10.38	10.13	10.31
427	NASDAQ	AMD	Tue, Feb 1, 1994	10.19	10.19	10.06	10.13
426	NASDAQ	AMD	Mon, Jan 31, 1994	10.31	10.38	10.19	10.25
425	NASDAQ	AMD	Fri, Jan 28, 1994	10.38	10.38	10.19	10.19
424	NASDAQ	AMD	Thu, Jan 27, 1994	10.44	10.50	10.13	10.38
423	NASDAQ	AMD	Wed, Jan 26, 1994	10.44	10.69	10.25	10.31
422	NASDAQ	AMD	Tue, Jan 25, 1994	10.50	10.50	10.00	10.00
421	NASDAQ	AMD	Mon, Jan 24, 1994	9.56	10.31	9.50	10.25
420	NASDAQ	AMD	Fri, Jan 21, 1994	9.44	9.63	9.25	9.63
419	NASDAQ	AMD	Thu, Jan 20, 1994	9.63	9.63	9.31	9.38
418	NASDAQ	AMD	Wed, Jan 19, 1994	9.63	9.69	9.44	9.56
417	NASDAQ	AMD	Tue, Jan 18, 1994	9.75	9.88	9.69	9.75
416	NASDAQ	AMD	Mon, Jan 17, 1994	9.38	9.81	9.38	9.75
415	NASDAQ	AMD	Fri, Jan 14, 1994	9.06	9.44	9.06	9.44
414	NASDAQ	AMD	Thu, Jan 13, 1994	8.88	9.06	8.88	9.06
413	NASDAQ	AMD	Wed, Jan 12, 1994	9.00	9.06	8.88	8.94
412	NASDAQ	AMD	Tue, Jan 11, 1994	9.13	9.13	8.81	8.88
411	NASDAQ	AMD	Mon, Jan 10, 1994	9.19	9.19	8.88	9.06
410	NASDAQ	AMD	Fri, Jan 7, 1994	8.44	9.19	8.38	9.19
409	NASDAQ	AMD	Thu, Jan 6, 1994	9.06	9.13	8.69	9.13
408	NASDAQ	AMD	Wed, Jan 5, 1994	9.13	9.25	9.00	9.06
407	NASDAQ	AMD	Tue, Jan 4, 1994	8.94	9.13	8.94	9.13
406	NASDAQ	AMD	Mon, Jan 3, 1994	8.88	9.00	8.88	8.94
405	NASDAQ	AMD	Fri, Dec 31, 1993	8.88	9.06	8.88	8.88
404	NASDAQ	AMD	Thu, Dec 30, 1993	8.81	9.00	8.75	8.88
403	NASDAQ	AMD	Wed, Dec 29, 1993	8.88	8.94	8.81	8.88
402	NASDAQ	AMD	Tue, Dec 28, 1993	8.81	9.13	8.81	9.06
401	NASDAQ	AMD	Mon, Dec 27, 1993	8.69	8.88	8.63	8.75
400	NASDAQ	AMD	Thu, Dec 23, 1993	8.69	8.81	8.56	8.69
399	NASDAQ	AMD	Wed, Dec 22, 1993	8.63	8.81	8.63	8.69
398	NASDAQ	AMD	Tue, Dec 21, 1993	8.63	8.69	8.50	8.56
397	NASDAQ	AMD	Mon, Dec 20, 1993	9.06	9.06	8.81	8.88
396	NASDAQ	AMD	Fri, Dec 17, 1993	8.88	9.00	8.81	8.94
395	NASDAQ	AMD	Thu, Dec 16, 1993	9.06	9.13	8.81	8.81
394	NASDAQ	AMD	Wed, Dec 15, 1993	9.00	9.13	8.94	9.00
393	NASDAQ	AMD	Tue, Dec 14, 1993	9.13	9.19	8.88	9.00
392	NASDAQ	AMD	Mon, Dec 13, 1993	8.94	9.06	8.81	9.06
391	NASDAQ	AMD	Fri, Dec 10, 1993	8.81	8.88	8.69	8.81
390	NASDAQ	AMD	Thu, Dec 9, 1993	8.94	9.13	8.75	8.81
389	NASDAQ	AMD	Wed, Dec 8, 1993	9.13	9.19	8.94	9.06
388	NASDAQ	AMD	Tue, Dec 7, 1993	8.81	9.13	8.69	9.06
387	NASDAQ	AMD	Mon, Dec 6, 1993	9.19	9.19	8.81	8.88
386	NASDAQ	AMD	Fri, Dec 3, 1993	9.38	9.44	9.25	9.25
385	NASDAQ	AMD	Thu, Dec 2, 1993	9.50	9.50	9.19	9.31
384	NASDAQ	AMD	Wed, Dec 1, 1993	9.56	9.69	9.44	9.44
383	NASDAQ	AMD	Tue, Nov 30, 1993	9.44	9.56	9.38	9.50
382	NASDAQ	AMD	Mon, Nov 29, 1993	9.63	9.75	9.44	9.44
381	NASDAQ	AMD	Fri, Nov 26, 1993	9.63	9.69	9.50	9.56
380	NASDAQ	AMD	Wed, Nov 24, 1993	9.38	9.63	9.25	9.50
379	NASDAQ	AMD	Tue, Nov 23, 1993	9.19	9.31	9.00	9.25
378	NASDAQ	AMD	Mon, Nov 22, 1993	9.25	9.38	8.94	9.13
377	NASDAQ	AMD	Fri, Nov 19, 1993	9.06	9.56	9.06	9.25
376	NASDAQ	AMD	Thu, Nov 18, 1993	9.44	9.50	9.13	9.13
375	NASDAQ	AMD	Wed, Nov 17, 1993	9.75	9.81	9.44	9.50
374	NASDAQ	AMD	Tue, Nov 16, 1993	10.06	10.06	9.63	9.81
373	NASDAQ	AMD	Mon, Nov 15, 1993	9.88	10.13	9.88	10.00
372	NASDAQ	AMD	Fri, Nov 12, 1993	10.00	10.06	9.88	9.88
371	NASDAQ	AMD	Thu, Nov 11, 1993	9.88	10.13	9.81	10.00
370	NASDAQ	AMD	Wed, Nov 10, 1993	9.75	9.94	9.56	9.81
369	NASDAQ	AMD	Tue, Nov 9, 1993	9.69	9.69	9.38	9.44
368	NASDAQ	AMD	Mon, Nov 8, 1993	9.69	9.69	9.44	9.50
367	NASDAQ	AMD	Fri, Nov 5, 1993	9.44	9.75	9.38	9.63
366	NASDAQ	AMD	Thu, Nov 4, 1993	9.81	9.94	9.38	9.44
365	NASDAQ	AMD	Wed, Nov 3, 1993	10.00	10.00	9.69	9.81
364	NASDAQ	AMD	Tue, Nov 2, 1993	10.19	10.25	10.00	10.13
363	NASDAQ	AMD	Mon, Nov 1, 1993	10.00	10.25	10.00	10.19
362	NASDAQ	AMD	Fri, Oct 29, 1993	9.88	10.13	9.75	9.88
361	NASDAQ	AMD	Thu, Oct 28, 1993	9.63	9.88	9.63	9.88
360	NASDAQ	AMD	Wed, Oct 27, 1993	9.75	10.06	9.69	9.94
359	NASDAQ	AMD	Tue, Oct 26, 1993	9.94	9.94	9.50	9.69
358	NASDAQ	AMD	Mon, Oct 25, 1993	9.88	10.13	9.81	9.88
357	NASDAQ	AMD	Fri, Oct 22, 1993	10.06	10.25	9.88	10.00
356	NASDAQ	AMD	Thu, Oct 21, 1993	9.44	10.00	8.94	9.94
355	NASDAQ	AMD	Wed, Oct 20, 1993	9.75	9.94	9.38	9.44
354	NASDAQ	AMD	Tue, Oct 19, 1993	10.06	10.25	9.69	9.75
353	NASDAQ	AMD	Mon, Oct 18, 1993	10.25	10.38	10.06	10.06
352	NASDAQ	AMD	Fri, Oct 15, 1993	10.19	10.38	10.06	10.13
351	NASDAQ	AMD	Thu, Oct 14, 1993	10.06	10.19	9.75	9.94
350	NASDAQ	AMD	Wed, Oct 13, 1993	10.13	10.50	10.00	10.06
349	NASDAQ	AMD	Tue, Oct 12, 1993	10.38	10.44	10.19	10.19
348	NASDAQ	AMD	Mon, Oct 11, 1993	10.38	10.56	10.06	10.06
347	NASDAQ	AMD	Fri, Oct 8, 1993	10.50	10.63	10.00	10.25
346	NASDAQ	AMD	Thu, Oct 7, 1993	10.50	10.56	10.06	10.38
345	NASDAQ	AMD	Wed, Oct 6, 1993	10.94	10.94	10.38	10.50
344	NASDAQ	AMD	Tue, Oct 5, 1993	12.56	13.06	10.69	11.00
343	NASDAQ	AMD	Mon, Oct 4, 1993	13.13	13.38	13.00	13.38
342	NASDAQ	AMD	Fri, Oct 1, 1993	13.31	13.38	12.50	12.94
341	NASDAQ	AMD	Thu, Sep 30, 1993	14.13	14.13	13.00	13.19
340	NASDAQ	AMD	Wed, Sep 29, 1993	15.00	15.00	14.00	14.06
339	NASDAQ	AMD	Tue, Sep 28, 1993	14.50	15.13	14.13	15.00
338	NASDAQ	AMD	Mon, Sep 27, 1993	15.00	15.13	14.63	14.69
337	NASDAQ	AMD	Fri, Sep 24, 1993	15.06	15.31	14.88	15.00
336	NASDAQ	AMD	Thu, Sep 23, 1993	15.00	15.31	15.00	15.06
335	NASDAQ	AMD	Wed, Sep 22, 1993	14.56	15.06	14.56	14.94
334	NASDAQ	AMD	Tue, Sep 21, 1993	14.81	14.88	14.13	14.44
333	NASDAQ	AMD	Mon, Sep 20, 1993	14.69	15.06	14.69	14.88
332	NASDAQ	AMD	Fri, Sep 17, 1993	14.38	14.88	14.38	14.69
331	NASDAQ	AMD	Thu, Sep 16, 1993	14.13	14.38	14.00	14.38
330	NASDAQ	AMD	Wed, Sep 15, 1993	13.81	14.13	13.69	13.88
329	NASDAQ	AMD	Tue, Sep 14, 1993	13.94	13.94	13.75	13.88
328	NASDAQ	AMD	Mon, Sep 13, 1993	14.38	14.56	14.13	14.19
327	NASDAQ	AMD	Fri, Sep 10, 1993	14.13	14.38	13.94	14.25
326	NASDAQ	AMD	Thu, Sep 9, 1993	13.56	14.06	13.50	13.88
325	NASDAQ	AMD	Wed, Sep 8, 1993	13.94	14.25	13.00	13.69
324	NASDAQ	AMD	Tue, Sep 7, 1993	13.75	13.94	13.56	13.81
323	NASDAQ	AMD	Fri, Sep 3, 1993	15.56	15.69	14.25	14.50
322	NASDAQ	AMD	Thu, Sep 2, 1993	15.63	15.75	15.31	15.50
321	NASDAQ	AMD	Wed, Sep 1, 1993	16.00	16.13	15.81	15.81
320	NASDAQ	AMD	Tue, Aug 31, 1993	15.88	16.25	15.88	16.19
319	NASDAQ	AMD	Mon, Aug 30, 1993	15.63	15.81	15.56	15.75
318	NASDAQ	AMD	Fri, Aug 27, 1993	15.25	15.69	15.19	15.63
317	NASDAQ	AMD	Thu, Aug 26, 1993	15.31	15.50	15.13	15.44
316	NASDAQ	AMD	Wed, Aug 25, 1993	15.50	15.75	15.19	15.31
315	NASDAQ	AMD	Tue, Aug 24, 1993	15.63	15.69	15.50	15.50
314	NASDAQ	AMD	Mon, Aug 23, 1993	15.50	15.88	15.25	15.81
313	NASDAQ	AMD	Fri, Aug 20, 1993	15.50	15.69	15.31	15.50
312	NASDAQ	AMD	Thu, Aug 19, 1993	15.75	16.06	15.00	15.00
311	NASDAQ	AMD	Wed, Aug 18, 1993	16.19	16.31	15.63	15.69
310	NASDAQ	AMD	Tue, Aug 17, 1993	15.63	16.13	15.63	15.94
309	NASDAQ	AMD	Mon, Aug 16, 1993	14.94	15.63	14.94	15.63
308	NASDAQ	AMD	Fri, Aug 13, 1993	15.06	15.13	14.88	15.13
307	NASDAQ	AMD	Thu, Aug 12, 1993	15.00	15.06	14.69	15.06
306	NASDAQ	AMD	Wed, Aug 11, 1993	14.75	15.13	14.63	14.81
305	NASDAQ	AMD	Tue, Aug 10, 1993	14.25	14.38	14.13	14.19
304	NASDAQ	AMD	Mon, Aug 9, 1993	14.13	14.50	13.88	14.31
303	NASDAQ	AMD	Fri, Aug 6, 1993	13.81	14.13	13.69	14.13
302	NASDAQ	AMD	Thu, Aug 5, 1993	13.00	13.63	13.00	13.50
301	NASDAQ	AMD	Wed, Aug 4, 1993	12.56	12.94	12.44	12.94
300	NASDAQ	AMD	Tue, Aug 3, 1993	12.44	12.56	12.31	12.50
299	NASDAQ	AMD	Mon, Aug 2, 1993	12.13	12.44	12.13	12.31
298	NASDAQ	AMD	Fri, Jul 30, 1993	11.94	11.94	11.75	11.94
297	NASDAQ	AMD	Thu, Jul 29, 1993	12.00	12.06	11.88	11.94
296	NASDAQ	AMD	Wed, Jul 28, 1993	12.19	12.19	12.06	12.13
295	NASDAQ	AMD	Tue, Jul 27, 1993	12.38	12.38	12.06	12.19
294	NASDAQ	AMD	Mon, Jul 26, 1993	12.25	12.38	12.25	12.31
293	NASDAQ	AMD	Fri, Jul 23, 1993	12.19	12.19	12.06	12.19
292	NASDAQ	AMD	Thu, Jul 22, 1993	12.44	12.50	12.13	12.19
291	NASDAQ	AMD	Wed, Jul 21, 1993	12.75	12.88	12.31	12.44
290	NASDAQ	AMD	Tue, Jul 20, 1993	11.63	12.31	11.63	12.25
289	NASDAQ	AMD	Mon, Jul 19, 1993	11.50	11.75	11.50	11.63
288	NASDAQ	AMD	Fri, Jul 16, 1993	12.06	12.13	11.38	11.50
287	NASDAQ	AMD	Thu, Jul 15, 1993	12.50	12.50	12.13	12.19
286	NASDAQ	AMD	Wed, Jul 14, 1993	12.25	12.56	12.19	12.50
285	NASDAQ	AMD	Tue, Jul 13, 1993	12.38	12.38	12.19	12.31
284	NASDAQ	AMD	Mon, Jul 12, 1993	12.50	12.50	12.06	12.31
283	NASDAQ	AMD	Fri, Jul 9, 1993	12.50	12.63	12.38	12.44
282	NASDAQ	AMD	Thu, Jul 8, 1993	12.13	12.44	12.00	12.44
281	NASDAQ	AMD	Wed, Jul 7, 1993	11.75	12.06	11.75	12.00
280	NASDAQ	AMD	Tue, Jul 6, 1993	12.13	12.38	11.56	11.63
279	NASDAQ	AMD	Fri, Jul 2, 1993	11.88	12.06	11.81	11.94
278	NASDAQ	AMD	Thu, Jul 1, 1993	12.06	12.25	11.88	12.06
277	NASDAQ	AMD	Wed, Jun 30, 1993	11.88	12.19	11.88	12.06
276	NASDAQ	AMD	Tue, Jun 29, 1993	11.56	12.00	11.38	12.00
275	NASDAQ	AMD	Mon, Jun 28, 1993	10.75	11.19	10.75	11.06
274	NASDAQ	AMD	Fri, Jun 25, 1993	10.56	10.94	10.50	10.69
273	NASDAQ	AMD	Thu, Jun 24, 1993	10.38	10.63	10.25	10.63
272	NASDAQ	AMD	Wed, Jun 23, 1993	10.63	10.69	10.50	10.56
271	NASDAQ	AMD	Tue, Jun 22, 1993	10.69	10.69	10.56	10.69
270	NASDAQ	AMD	Mon, Jun 21, 1993	10.38	10.69	10.38	10.69
269	NASDAQ	AMD	Fri, Jun 18, 1993	10.44	10.63	10.25	10.38
268	NASDAQ	AMD	Thu, Jun 17, 1993	10.63	10.63	10.19	10.31
267	NASDAQ	AMD	Wed, Jun 16, 1993	11.06	11.06	10.38	10.50
266	NASDAQ	AMD	Tue, Jun 15, 1993	11.00	11.31	10.81	10.88
265	NASDAQ	AMD	Mon, Jun 14, 1993	10.75	10.75	10.50	10.69
264	NASDAQ	AMD	Fri, Jun 11, 1993	11.13	11.19	10.50	10.56
263	NASDAQ	AMD	Thu, Jun 10, 1993	11.38	11.44	11.00	11.13
262	NASDAQ	AMD	Wed, Jun 9, 1993	11.88	12.00	11.44	11.50
261	NASDAQ	AMD	Tue, Jun 8, 1993	11.81	11.94	11.63	11.94
260	NASDAQ	AMD	Mon, Jun 7, 1993	11.50	11.88	11.00	11.88
259	NASDAQ	AMD	Fri, Jun 4, 1993	14.31	14.31	14.00	14.00
258	NASDAQ	AMD	Thu, Jun 3, 1993	13.88	14.38	13.81	14.25
257	NASDAQ	AMD	Wed, Jun 2, 1993	14.19	14.19	13.81	13.81
256	NASDAQ	AMD	Tue, Jun 1, 1993	14.25	14.63	14.06	14.13
255	NASDAQ	AMD	Fri, May 28, 1993	14.69	14.69	14.00	14.31
254	NASDAQ	AMD	Thu, May 27, 1993	15.31	15.38	14.69	14.69
253	NASDAQ	AMD	Wed, May 26, 1993	14.94	15.25	14.88	15.19
252	NASDAQ	AMD	Tue, May 25, 1993	14.50	14.81	14.50	14.81
251	NASDAQ	AMD	Mon, May 24, 1993	14.38	14.63	14.31	14.50
250	NASDAQ	AMD	Fri, May 21, 1993	14.50	14.69	14.31	14.44
249	NASDAQ	AMD	Thu, May 20, 1993	14.63	14.75	14.31	14.38
248	NASDAQ	AMD	Wed, May 19, 1993	14.38	14.81	14.00	14.56
247	NASDAQ	AMD	Tue, May 18, 1993	14.19	14.44	14.13	14.25
246	NASDAQ	AMD	Mon, May 17, 1993	14.19	14.25	13.63	14.00
245	NASDAQ	AMD	Fri, May 14, 1993	14.44	14.63	14.19	14.25
244	NASDAQ	AMD	Thu, May 13, 1993	14.31	14.50	14.19	14.44
243	NASDAQ	AMD	Wed, May 12, 1993	14.56	14.63	14.44	14.44
242	NASDAQ	AMD	Tue, May 11, 1993	14.50	14.88	14.50	14.56
241	NASDAQ	AMD	Mon, May 10, 1993	14.75	15.00	14.75	14.75
240	NASDAQ	AMD	Fri, May 7, 1993	14.38	14.75	14.31	14.75
239	NASDAQ	AMD	Thu, May 6, 1993	14.63	14.69	14.31	14.38
238	NASDAQ	AMD	Wed, May 5, 1993	15.13	15.31	14.69	14.75
237	NASDAQ	AMD	Tue, May 4, 1993	14.75	15.13	14.50	15.13
236	NASDAQ	AMD	Mon, May 3, 1993	14.25	14.81	14.19	14.69
235	NASDAQ	AMD	Fri, Apr 30, 1993	14.00	14.25	13.63	14.06
234	NASDAQ	AMD	Thu, Apr 29, 1993	14.88	14.94	14.56	14.56
233	NASDAQ	AMD	Wed, Apr 28, 1993	14.94	15.25	14.81	15.06
232	NASDAQ	AMD	Tue, Apr 27, 1993	14.50	14.94	14.25	14.88
231	NASDAQ	AMD	Mon, Apr 26, 1993	15.25	15.25	14.44	14.50
230	NASDAQ	AMD	Fri, Apr 23, 1993	15.50	16.44	15.19	15.25
229	NASDAQ	AMD	Thu, Apr 22, 1993	14.38	15.56	14.31	15.50
228	NASDAQ	AMD	Wed, Apr 21, 1993	13.88	14.50	13.81	14.50
227	NASDAQ	AMD	Tue, Apr 20, 1993	13.94	14.00	13.69	13.81
226	NASDAQ	AMD	Mon, Apr 19, 1993	13.75	14.19	13.56	14.00
225	NASDAQ	AMD	Fri, Apr 16, 1993	12.19	12.19	11.88	12.06
224	NASDAQ	AMD	Thu, Apr 15, 1993	12.25	12.25	12.00	12.19
223	NASDAQ	AMD	Wed, Apr 14, 1993	12.31	12.38	12.00	12.25
222	NASDAQ	AMD	Tue, Apr 13, 1993	12.94	13.00	12.19	12.38
221	NASDAQ	AMD	Mon, Apr 12, 1993	12.63	13.00	12.56	12.94
220	NASDAQ	AMD	Thu, Apr 8, 1993	12.63	12.75	12.38	12.44
219	NASDAQ	AMD	Wed, Apr 7, 1993	11.88	12.56	11.88	12.56
218	NASDAQ	AMD	Tue, Apr 6, 1993	11.88	12.00	11.63	11.75
217	NASDAQ	AMD	Mon, Apr 5, 1993	10.69	11.19	10.69	11.13
216	NASDAQ	AMD	Fri, Apr 2, 1993	11.19	11.31	10.56	10.69
215	NASDAQ	AMD	Thu, Apr 1, 1993	11.50	11.50	11.19	11.31
214	NASDAQ	AMD	Wed, Mar 31, 1993	11.50	11.63	11.38	11.50
213	NASDAQ	AMD	Tue, Mar 30, 1993	11.50	11.56	11.38	11.50
212	NASDAQ	AMD	Mon, Mar 29, 1993	11.56	11.56	11.38	11.44
211	NASDAQ	AMD	Fri, Mar 26, 1993	11.69	11.69	11.31	11.38
210	NASDAQ	AMD	Thu, Mar 25, 1993	11.13	11.63	11.13	11.56
209	NASDAQ	AMD	Wed, Mar 24, 1993	10.94	11.25	10.81	11.13
208	NASDAQ	AMD	Tue, Mar 23, 1993	11.06	11.31	10.94	11.00
207	NASDAQ	AMD	Mon, Mar 22, 1993	11.19	11.19	10.88	11.13
206	NASDAQ	AMD	Fri, Mar 19, 1993	11.69	11.69	11.25	11.31
205	NASDAQ	AMD	Thu, Mar 18, 1993	11.56	11.69	11.38	11.63
204	NASDAQ	AMD	Wed, Mar 17, 1993	11.81	11.88	11.25	11.56
203	NASDAQ	AMD	Tue, Mar 16, 1993	11.94	11.94	11.75	11.75
202	NASDAQ	AMD	Mon, Mar 15, 1993	12.00	12.06	11.88	11.94
201	NASDAQ	AMD	Fri, Mar 12, 1993	11.81	11.94	11.63	11.88
200	NASDAQ	AMD	Thu, Mar 11, 1993	12.00	12.19	11.88	11.88
199	NASDAQ	AMD	Wed, Mar 10, 1993	11.75	12.25	11.50	11.81
198	NASDAQ	AMD	Tue, Mar 9, 1993	12.00	12.13	11.75	11.81
197	NASDAQ	AMD	Mon, Mar 8, 1993	11.75	12.13	11.69	12.00
196	NASDAQ	AMD	Fri, Mar 5, 1993	11.38	11.75	10.94	11.63
195	NASDAQ	AMD	Thu, Mar 4, 1993	11.44	11.44	11.25	11.31
194	NASDAQ	AMD	Wed, Mar 3, 1993	11.31	11.50	11.25	11.44
193	NASDAQ	AMD	Tue, Mar 2, 1993	10.50	11.19	10.44	11.13
192	NASDAQ	AMD	Mon, Mar 1, 1993	10.94	10.94	10.56	10.63
191	NASDAQ	AMD	Fri, Feb 26, 1993	11.13	11.13	10.75	10.88
190	NASDAQ	AMD	Thu, Feb 25, 1993	11.06	11.25	10.06	11.06
189	NASDAQ	AMD	Wed, Feb 24, 1993	10.38	11.00	10.31	11.00
188	NASDAQ	AMD	Tue, Feb 23, 1993	11.00	11.06	10.69	10.69
187	NASDAQ	AMD	Mon, Feb 22, 1993	11.13	11.25	10.81	10.88
186	NASDAQ	AMD	Fri, Feb 19, 1993	10.69	11.19	10.63	11.06
185	NASDAQ	AMD	Thu, Feb 18, 1993	10.44	10.56	10.25	10.56
184	NASDAQ	AMD	Wed, Feb 17, 1993	10.00	10.38	9.94	10.19
183	NASDAQ	AMD	Tue, Feb 16, 1993	10.56	10.63	9.69	9.88
182	NASDAQ	AMD	Fri, Feb 12, 1993	10.50	10.75	10.31	10.69
181	NASDAQ	AMD	Thu, Feb 11, 1993	10.06	10.50	10.00	10.50
180	NASDAQ	AMD	Wed, Feb 10, 1993	10.13	10.13	9.81	9.88
179	NASDAQ	AMD	Tue, Feb 9, 1993	10.06	10.19	9.75	9.88
178	NASDAQ	AMD	Mon, Feb 8, 1993	9.88	10.06	9.81	9.88
177	NASDAQ	AMD	Fri, Feb 5, 1993	10.06	10.25	9.81	9.81
176	NASDAQ	AMD	Thu, Feb 4, 1993	10.25	10.44	10.06	10.06
175	NASDAQ	AMD	Wed, Feb 3, 1993	10.19	10.31	10.06	10.25
174	NASDAQ	AMD	Tue, Feb 2, 1993	9.69	10.13	9.69	10.13
173	NASDAQ	AMD	Mon, Feb 1, 1993	9.31	9.63	9.25	9.56
172	NASDAQ	AMD	Fri, Jan 29, 1993	9.38	9.56	9.31	9.38
171	NASDAQ	AMD	Thu, Jan 28, 1993	9.56	9.56	9.19	9.50
170	NASDAQ	AMD	Wed, Jan 27, 1993	9.94	10.00	9.63	9.69
169	NASDAQ	AMD	Tue, Jan 26, 1993	9.94	10.06	9.75	9.81
168	NASDAQ	AMD	Mon, Jan 25, 1993	9.88	10.06	9.88	9.94
167	NASDAQ	AMD	Fri, Jan 22, 1993	10.00	10.00	9.81	9.88
166	NASDAQ	AMD	Thu, Jan 21, 1993	10.00	10.19	9.75	10.00
165	NASDAQ	AMD	Wed, Jan 20, 1993	10.38	10.38	9.88	10.06
164	NASDAQ	AMD	Tue, Jan 19, 1993	10.06	10.44	10.00	10.31
163	NASDAQ	AMD	Mon, Jan 18, 1993	10.00	10.06	9.81	10.00
162	NASDAQ	AMD	Fri, Jan 15, 1993	10.19	10.25	9.94	10.00
161	NASDAQ	AMD	Thu, Jan 14, 1993	10.06	10.19	10.00	10.19
160	NASDAQ	AMD	Wed, Jan 13, 1993	9.75	10.00	9.56	9.88
159	NASDAQ	AMD	Tue, Jan 12, 1993	9.75	10.13	9.69	9.75
158	NASDAQ	AMD	Mon, Jan 11, 1993	9.88	10.00	9.63	9.94
157	NASDAQ	AMD	Fri, Jan 8, 1993	10.19	10.75	9.50	9.63
156	NASDAQ	AMD	Thu, Jan 7, 1993	10.13	10.31	9.88	10.00
155	NASDAQ	AMD	Wed, Jan 6, 1993	9.75	10.00	9.63	9.88
154	NASDAQ	AMD	Tue, Jan 5, 1993	8.88	9.50	8.81	9.50
153	NASDAQ	AMD	Mon, Jan 4, 1993	9.00	9.06	8.81	8.81
152	NASDAQ	AMD	Thu, Dec 31, 1992	9.06	9.06	8.94	9.06
151	NASDAQ	AMD	Wed, Dec 30, 1992	8.94	9.13	8.88	9.06
150	NASDAQ	AMD	Tue, Dec 29, 1992	8.88	9.13	8.81	8.94
149	NASDAQ	AMD	Mon, Dec 28, 1992	8.88	8.88	8.75	8.88
148	NASDAQ	AMD	Thu, Dec 24, 1992	8.75	8.94	8.69	8.81
147	NASDAQ	AMD	Wed, Dec 23, 1992	8.50	8.88	8.50	8.81
146	NASDAQ	AMD	Tue, Dec 22, 1992	9.13	9.38	9.13	9.19
145	NASDAQ	AMD	Mon, Dec 21, 1992	9.13	9.19	9.00	9.13
144	NASDAQ	AMD	Fri, Dec 18, 1992	9.13	9.25	8.94	9.13
143	NASDAQ	AMD	Thu, Dec 17, 1992	8.44	9.06	8.44	9.00
142	NASDAQ	AMD	Wed, Dec 16, 1992	8.13	8.44	7.94	8.31
141	NASDAQ	AMD	Tue, Dec 15, 1992	8.38	8.38	8.06	8.19
140	NASDAQ	AMD	Mon, Dec 14, 1992	8.44	8.56	8.31	8.38
139	NASDAQ	AMD	Fri, Dec 11, 1992	8.50	8.50	8.31	8.38
138	NASDAQ	AMD	Thu, Dec 10, 1992	8.69	8.75	8.31	8.44
137	NASDAQ	AMD	Wed, Dec 9, 1992	8.88	8.88	8.56	8.63
136	NASDAQ	AMD	Tue, Dec 8, 1992	8.88	9.06	8.75	8.81
135	NASDAQ	AMD	Mon, Dec 7, 1992	8.56	8.81	8.50	8.81
134	NASDAQ	AMD	Fri, Dec 4, 1992	8.13	8.44	7.88	8.38
133	NASDAQ	AMD	Thu, Dec 3, 1992	7.50	8.19	7.50	8.06
132	NASDAQ	AMD	Wed, Dec 2, 1992	9.13	9.19	8.94	8.94
131	NASDAQ	AMD	Tue, Dec 1, 1992	8.94	9.13	8.88	9.13
130	NASDAQ	AMD	Mon, Nov 30, 1992	8.75	8.94	8.69	8.94
129	NASDAQ	AMD	Fri, Nov 27, 1992	8.69	8.88	8.63	8.69
128	NASDAQ	AMD	Wed, Nov 25, 1992	8.94	9.00	8.50	8.81
127	NASDAQ	AMD	Tue, Nov 24, 1992	9.19	9.25	8.94	9.00
126	NASDAQ	AMD	Mon, Nov 23, 1992	9.00	9.31	8.94	9.25
125	NASDAQ	AMD	Fri, Nov 20, 1992	9.00	9.25	8.81	9.19
124	NASDAQ	AMD	Thu, Nov 19, 1992	8.19	9.13	8.13	9.00
123	NASDAQ	AMD	Wed, Nov 18, 1992	8.00	8.19	7.94	8.19
122	NASDAQ	AMD	Tue, Nov 17, 1992	8.19	8.25	7.94	8.06
121	NASDAQ	AMD	Mon, Nov 16, 1992	8.13	8.31	8.06	8.19
120	NASDAQ	AMD	Fri, Nov 13, 1992	8.19	8.25	8.06	8.25
119	NASDAQ	AMD	Thu, Nov 12, 1992	8.13	8.19	8.00	8.19
118	NASDAQ	AMD	Wed, Nov 11, 1992	8.06	8.19	8.06	8.19
117	NASDAQ	AMD	Tue, Nov 10, 1992	8.06	8.25	8.00	8.00
116	NASDAQ	AMD	Mon, Nov 9, 1992	8.06	8.13	7.75	8.00
115	NASDAQ	AMD	Fri, Nov 6, 1992	8.13	8.19	8.06	8.13
114	NASDAQ	AMD	Thu, Nov 5, 1992	8.06	8.25	8.06	8.19
113	NASDAQ	AMD	Wed, Nov 4, 1992	7.75	8.19	7.75	8.13
112	NASDAQ	AMD	Tue, Nov 3, 1992	7.75	7.88	7.56	7.75
111	NASDAQ	AMD	Mon, Nov 2, 1992	8.25	8.31	7.88	7.94
110	NASDAQ	AMD	Fri, Oct 30, 1992	8.00	8.38	7.94	8.25
109	NASDAQ	AMD	Thu, Oct 29, 1992	7.75	7.94	7.56	7.94
108	NASDAQ	AMD	Wed, Oct 28, 1992	7.56	7.75	7.50	7.75
107	NASDAQ	AMD	Tue, Oct 27, 1992	7.38	7.44	7.38	7.38
106	NASDAQ	AMD	Mon, Oct 26, 1992	7.13	7.44	7.13	7.31
105	NASDAQ	AMD	Fri, Oct 23, 1992	7.19	7.19	7.06	7.19
104	NASDAQ	AMD	Thu, Oct 22, 1992	7.13	7.19	7.00	7.19
103	NASDAQ	AMD	Wed, Oct 21, 1992	7.00	7.19	7.00	7.13
102	NASDAQ	AMD	Tue, Oct 20, 1992	7.00	7.13	6.94	7.00
101	NASDAQ	AMD	Mon, Oct 19, 1992	6.50	6.88	6.44	6.88
100	NASDAQ	AMD	Fri, Oct 16, 1992	6.31	6.56	6.25	6.50
99	NASDAQ	AMD	Thu, Oct 15, 1992	6.31	6.38	6.19	6.31
98	NASDAQ	AMD	Wed, Oct 14, 1992	6.38	6.44	6.25	6.38
97	NASDAQ	AMD	Tue, Oct 13, 1992	6.31	6.44	6.25	6.38
96	NASDAQ	AMD	Mon, Oct 12, 1992	6.13	6.31	6.13	6.25
95	NASDAQ	AMD	Fri, Oct 9, 1992	6.19	6.25	5.69	5.94
94	NASDAQ	AMD	Thu, Oct 8, 1992	6.31	6.38	6.19	6.19
93	NASDAQ	AMD	Wed, Oct 7, 1992	6.44	6.50	6.19	6.19
92	NASDAQ	AMD	Tue, Oct 6, 1992	6.25	6.44	6.19	6.44
91	NASDAQ	AMD	Mon, Oct 5, 1992	5.50	5.94	5.38	5.88
90	NASDAQ	AMD	Fri, Oct 2, 1992	5.44	5.69	5.44	5.63
89	NASDAQ	AMD	Thu, Oct 1, 1992	5.56	5.56	5.31	5.44
88	NASDAQ	AMD	Wed, Sep 30, 1992	5.75	5.75	5.56	5.63
87	NASDAQ	AMD	Tue, Sep 29, 1992	5.81	5.81	5.69	5.75
86	NASDAQ	AMD	Mon, Sep 28, 1992	5.63	5.81	5.50	5.75
85	NASDAQ	AMD	Fri, Sep 25, 1992	5.88	5.88	5.56	5.75
84	NASDAQ	AMD	Thu, Sep 24, 1992	5.81	6.00	5.81	5.88
83	NASDAQ	AMD	Wed, Sep 23, 1992	6.00	6.00	5.75	5.81
82	NASDAQ	AMD	Tue, Sep 22, 1992	6.06	6.13	6.00	6.00
81	NASDAQ	AMD	Mon, Sep 21, 1992	6.13	6.19	6.06	6.13
80	NASDAQ	AMD	Fri, Sep 18, 1992	6.13	6.25	6.06	6.13
79	NASDAQ	AMD	Thu, Sep 17, 1992	6.06	6.19	6.00	6.13
78	NASDAQ	AMD	Wed, Sep 16, 1992	5.88	6.19	5.88	6.06
77	NASDAQ	AMD	Tue, Sep 15, 1992	6.06	6.19	6.00	6.13
76	NASDAQ	AMD	Mon, Sep 14, 1992	6.31	6.50	6.06	6.13
75	NASDAQ	AMD	Fri, Sep 11, 1992	6.19	6.25	6.06	6.19
74	NASDAQ	AMD	Thu, Sep 10, 1992	5.81	6.13	5.81	6.13
73	NASDAQ	AMD	Wed, Sep 9, 1992	5.50	5.81	5.50	5.75
72	NASDAQ	AMD	Tue, Sep 8, 1992	5.56	5.63	5.38	5.50
71	NASDAQ	AMD	Fri, Sep 4, 1992	5.69	5.75	5.44	5.56
70	NASDAQ	AMD	Thu, Sep 3, 1992	5.88	5.94	5.69	5.69
69	NASDAQ	AMD	Wed, Sep 2, 1992	5.31	5.75	5.31	5.69
68	NASDAQ	AMD	Tue, Sep 1, 1992	5.06	5.31	5.06	5.25
67	NASDAQ	AMD	Mon, Aug 31, 1992	4.88	5.06	4.81	5.06
66	NASDAQ	AMD	Fri, Aug 28, 1992	4.81	4.81	4.75	4.75
65	NASDAQ	AMD	Thu, Aug 27, 1992	4.81	4.88	4.75	4.81
64	NASDAQ	AMD	Wed, Aug 26, 1992	4.56	4.88	4.50	4.75
63	NASDAQ	AMD	Tue, Aug 25, 1992	4.25	4.56	4.25	4.56
62	NASDAQ	AMD	Mon, Aug 24, 1992	4.25	4.31	4.19	4.25
61	NASDAQ	AMD	Fri, Aug 21, 1992	4.38	4.44	4.25	4.31
60	NASDAQ	AMD	Thu, Aug 20, 1992	4.38	4.44	4.31	4.44
59	NASDAQ	AMD	Wed, Aug 19, 1992	4.50	4.50	4.38	4.50
58	NASDAQ	AMD	Tue, Aug 18, 1992	4.50	4.56	4.44	4.50
57	NASDAQ	AMD	Mon, Aug 17, 1992	4.63	4.69	4.56	4.56
56	NASDAQ	AMD	Fri, Aug 14, 1992	4.63	4.69	4.63	4.69
55	NASDAQ	AMD	Thu, Aug 13, 1992	4.63	4.69	4.63	4.63
54	NASDAQ	AMD	Wed, Aug 12, 1992	4.50	4.63	4.50	4.50
53	NASDAQ	AMD	Tue, Aug 11, 1992	4.56	4.63	4.50	4.50
52	NASDAQ	AMD	Mon, Aug 10, 1992	4.63	4.69	4.56	4.56
51	NASDAQ	AMD	Fri, Aug 7, 1992	4.69	4.75	4.56	4.69
50	NASDAQ	AMD	Thu, Aug 6, 1992	4.63	4.69	4.50	4.69
49	NASDAQ	AMD	Wed, Aug 5, 1992	4.63	4.69	4.56	4.63
48	NASDAQ	AMD	Tue, Aug 4, 1992	4.75	4.81	4.63	4.69
47	NASDAQ	AMD	Mon, Aug 3, 1992	4.38	4.75	4.38	4.75
46	NASDAQ	AMD	Fri, Jul 31, 1992	4.31	4.44	4.25	4.44
45	NASDAQ	AMD	Thu, Jul 30, 1992	4.31	4.38	4.19	4.31
44	NASDAQ	AMD	Wed, Jul 29, 1992	4.25	4.31	4.19	4.31
43	NASDAQ	AMD	Tue, Jul 28, 1992	4.19	4.31	4.19	4.25
42	NASDAQ	AMD	Mon, Jul 27, 1992	4.25	4.31	4.19	4.25
41	NASDAQ	AMD	Fri, Jul 24, 1992	4.25	4.31	4.19	4.19
40	NASDAQ	AMD	Thu, Jul 23, 1992	4.38	4.38	4.25	4.31
39	NASDAQ	AMD	Wed, Jul 22, 1992	4.38	4.44	4.25	4.31
38	NASDAQ	AMD	Tue, Jul 21, 1992	4.38	4.44	4.38	4.44
37	NASDAQ	AMD	Mon, Jul 20, 1992	4.31	4.38	4.25	4.31
36	NASDAQ	AMD	Fri, Jul 17, 1992	4.38	4.44	4.25	4.31
35	NASDAQ	AMD	Thu, Jul 16, 1992	4.38	4.50	4.38	4.44
34	NASDAQ	AMD	Wed, Jul 15, 1992	4.44	4.50	4.38	4.44
33	NASDAQ	AMD	Tue, Jul 14, 1992	4.38	4.44	4.31	4.38
32	NASDAQ	AMD	Mon, Jul 13, 1992	4.25	4.38	4.19	4.25
31	NASDAQ	AMD	Fri, Jul 10, 1992	4.06	4.31	4.06	4.13
30	NASDAQ	AMD	Thu, Jul 9, 1992	3.88	4.19	3.88	4.00
29	NASDAQ	AMD	Wed, Jul 8, 1992	3.88	4.06	3.81	3.88
28	NASDAQ	AMD	Tue, Jul 7, 1992	3.88	4.00	3.81	3.88
27	NASDAQ	AMD	Mon, Jul 6, 1992	3.81	3.88	3.69	3.81
26	NASDAQ	AMD	Thu, Jul 2, 1992	4.13	4.19	3.69	3.81
25	NASDAQ	AMD	Wed, Jul 1, 1992	4.38	4.44	4.31	4.38
24	NASDAQ	AMD	Tue, Jun 30, 1992	4.44	4.50	4.38	4.38
23	NASDAQ	AMD	Mon, Jun 29, 1992	4.38	4.50	4.38	4.44
22	NASDAQ	AMD	Fri, Jun 26, 1992	4.38	4.44	4.25	4.31
21	NASDAQ	AMD	Thu, Jun 25, 1992	4.44	4.50	4.31	4.38
20	NASDAQ	AMD	Wed, Jun 24, 1992	4.50	4.50	4.31	4.44
19	NASDAQ	AMD	Tue, Jun 23, 1992	4.88	4.88	4.44	4.56
18	NASDAQ	AMD	Mon, Jun 22, 1992	4.88	4.94	4.75	4.88
17	NASDAQ	AMD	Fri, Jun 19, 1992	4.69	4.88	4.63	4.69
16	NASDAQ	AMD	Thu, Jun 18, 1992	4.56	4.81	4.38	4.50
15	NASDAQ	AMD	Wed, Jun 17, 1992	7.44	7.44	7.25	7.25
14	NASDAQ	AMD	Tue, Jun 16, 1992	7.63	7.69	7.44	7.50
13	NASDAQ	AMD	Mon, Jun 15, 1992	7.44	7.69	7.25	7.69
12	NASDAQ	AMD	Fri, Jun 12, 1992	7.81	7.81	7.38	7.44
11	NASDAQ	AMD	Thu, Jun 11, 1992	7.94	8.00	7.75	7.88
10	NASDAQ	AMD	Wed, Jun 10, 1992	7.75	7.94	7.69	7.94
9	NASDAQ	AMD	Tue, Jun 9, 1992	7.38	7.69	7.31	7.69
8	NASDAQ	AMD	Mon, Jun 8, 1992	7.44	7.50	7.25	7.31
7	NASDAQ	AMD	Fri, Jun 5, 1992	7.56	7.56	7.38	7.50
6	NASDAQ	AMD	Thu, Jun 4, 1992	7.69	7.69	7.50	7.50
5	NASDAQ	AMD	Wed, Jun 3, 1992	7.63	7.75	7.56	7.63
4	NASDAQ	AMD	Tue, Jun 2, 1992	7.75	7.81	7.63	7.69
3	NASDAQ	AMD	Mon, Jun 1, 1992	7.75	7.81	7.63	7.75
2	NASDAQ	AMD	Fri, May 29, 1992	7.88	8.00	7.81	7.88
1	NASDAQ	AMD	Thu, May 28, 1992	7.75	7.88	7.63	7.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Advanced Micro Devices Inc NASDAQ:AMD 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